시장 데이터를 불러오는 중
전체 종목
AB New York Intermediate Municipal ETF 과거 주가
AB New York Intermediate Municipal ETF · NYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB New York Intermediate Municipal ETF · NYM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,187 | ₩32,233 | ₩32,180 | ₩32,233 | +0.15% | 6만 |
| 2026.10.08 | ₩32,060 | ₩32,120 | ₩32,033 | ₩32,113 | +0.17% | 11.6만 |
| 2026.10.07 | ₩32,060 | ₩32,127 | ₩32,060 | ₩32,080 | +0.06% | 10.2만 |
| 2026.10.06 | ₩32,073 | ₩32,300 | ₩32,073 | ₩32,167 | +0.29% | 12.3만 |
| 2026.10.05 | ₩32,233 | ₩32,233 | ₩32,113 | ₩32,167 | -0.21% | 18.6만 |
| 2026.10.02 | ₩32,407 | ₩32,407 | ₩32,060 | ₩32,160 | -0.76% | 12.1만 |
| 2026.10.01 | ₩32,140 | ₩32,294 | ₩32,140 | ₩32,220 | +0.25% | 16.9만 |
| 2026.09.30 | ₩32,113 | ₩32,193 | ₩32,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,167 |
| +0.17% |
| 15.1만 |
| 2026.09.29 | ₩32,113 | ₩32,113 | ₩31,993 | ₩32,033 | -0.25% | 12.1만 |
|---|
| 2026.09.28 | ₩32,153 | ₩32,153 | ₩31,980 | ₩32,100 | -0.17% | 46.2만 |
|---|
| 2026.09.25 | ₩32,287 | ₩32,327 | ₩32,193 | ₩32,207 | -0.25% | 18.4만 |
|---|
| 2026.09.24 | ₩32,434 | ₩32,434 | ₩32,167 | ₩32,280 | -0.47% | 5.1만 |
|---|
| 2026.09.23 | ₩32,581 | ₩32,581 | ₩32,274 | ₩32,287 | -0.90% | 18.5만 |
|---|
| 2026.09.22 | ₩32,581 | ₩32,594 | ₩32,554 | ₩32,568 | -0.04% | 7.2만 |
|---|
| 2026.09.21 | ₩32,648 | ₩32,648 | ₩32,594 | ₩32,601 | -0.14% | 3만 |
|---|
| 2026.09.18 | ₩32,594 | ₩32,628 | ₩32,561 | ₩32,614 | +0.06% | 8.1만 |
|---|
| 2026.09.17 | ₩32,674 | ₩32,701 | ₩32,641 | ₩32,654 | -0.06% | 2.7만 |
|---|
| 2026.09.16 | ₩32,634 | ₩32,634 | ₩32,588 | ₩32,594 | -0.12% | 5.7만 |
|---|
| 2026.09.15 | ₩32,621 | ₩32,661 | ₩32,594 | ₩32,594 | -0.08% | 5.8만 |
|---|
| 2026.09.14 | ₩32,688 | ₩32,688 | ₩32,634 | ₩32,634 | -0.16% | 17.8만 |
|---|
| 2026.09.11 | ₩32,674 | ₩32,735 | ₩32,661 | ₩32,688 | +0.04% | 10만 |
|---|
| 2026.09.10 | ₩32,741 | ₩32,755 | ₩32,581 | ₩32,608 | -0.41% | 4.8만 |
|---|
| 2026.09.09 | ₩32,888 | ₩32,888 | ₩32,749 | ₩32,768 | -0.37% | 6만 |
|---|
| 2026.09.08 | ₩32,875 | ₩32,875 | ₩32,775 | ₩32,835 | -0.12% | 13.2만 |
|---|
| 2026.09.04 | ₩32,982 | ₩32,982 | ₩32,848 | ₩32,875 | -0.32% | 7.4만 |
|---|
| 2026.09.03 | ₩32,915 | ₩32,955 | ₩32,621 | ₩32,795 | -0.37% | 7.5만 |
|---|
| 2026.09.02 | ₩32,928 | ₩32,928 | ₩32,862 | ₩32,888 | -0.12% | 7.3만 |
|---|
| 2026.09.01 | ₩32,942 | ₩32,955 | ₩32,848 | ₩32,902 | -0.12% | 16.1만 |
|---|
| 2026.08.31 | ₩33,062 | ₩33,082 | ₩33,049 | ₩33,049 | -0.04% | 12.5만 |
|---|
| 2026.08.28 | ₩33,142 | ₩33,142 | ₩33,089 | ₩33,109 | -0.10% | 12.3만 |
|---|
| 2026.08.27 | ₩33,236 | ₩33,236 | ₩33,089 | ₩33,089 | -0.44% | 13만 |
|---|
| 2026.08.26 | ₩33,236 | ₩33,236 | ₩33,169 | ₩33,169 | -0.20% | 4.6만 |
|---|
| 2026.08.25 | ₩33,236 | ₩33,236 | ₩33,196 | ₩33,236 | 0.00% | 6.4만 |
|---|
| 2026.08.24 | ₩33,182 | ₩33,222 | ₩33,169 | ₩33,196 | +0.04% | 6.6만 |
|---|
| 2026.08.21 | ₩33,196 | ₩33,209 | ₩33,168 | ₩33,169 | -0.08% | 10.1만 |
|---|
| 2026.08.20 | ₩33,182 | ₩33,236 | ₩33,169 | ₩33,196 | +0.04% | 6.6만 |
|---|
| 2026.08.19 | ₩33,242 | ₩33,249 | ₩33,222 | ₩33,242 | 0.00% | 3.3만 |
|---|
| 2026.08.18 | ₩33,182 | ₩33,209 | ₩33,169 | ₩33,182 | 0.00% | 1.8만 |
|---|
| 2026.08.17 | ₩33,249 | ₩33,289 | ₩33,209 | ₩33,218 | -0.09% | 10.3만 |
|---|
| 2026.08.14 | ₩33,303 | ₩33,311 | ₩33,276 | ₩33,276 | -0.08% | 5.6만 |
|---|
| 2026.08.13 | ₩33,323 | ₩33,329 | ₩33,276 | ₩33,303 | -0.06% | 5.4만 |
|---|
| 2026.08.12 | ₩33,276 | ₩33,303 | ₩33,236 | ₩33,249 | -0.08% | 5.6만 |
|---|
| 2026.08.11 | ₩33,329 | ₩33,329 | ₩33,236 | ₩33,262 | -0.20% | 7.3만 |
|---|
| 2026.08.10 | ₩33,262 | ₩33,262 | ₩33,222 | ₩33,262 | 0.00% | 27.2만 |
|---|
| 2026.08.07 | ₩33,242 | ₩33,262 | ₩33,209 | ₩33,236 | -0.02% | 6.1만 |
|---|
| 2026.08.06 | ₩33,249 | ₩33,249 | ₩33,182 | ₩33,196 | -0.16% | 4.9만 |
|---|
| 2026.08.05 | ₩33,196 | ₩33,463 | ₩33,189 | ₩33,197 | +0.00% | 7.4만 |
|---|
| 2026.08.04 | ₩33,169 | ₩33,209 | ₩33,156 | ₩33,182 | +0.04% | 4만 |
|---|
| 2026.08.03 | ₩33,089 | ₩33,142 | ₩33,062 | ₩33,122 | +0.10% | 21.1만 |
|---|
| 2026.07.31 | ₩33,169 | ₩33,169 | ₩33,129 | ₩33,162 | -0.02% | 1.4만 |
|---|
| 2026.07.30 | ₩33,209 | ₩33,222 | ₩33,129 | ₩33,182 | -0.08% | 6.1만 |
|---|
| 2026.07.29 | ₩33,242 | ₩33,262 | ₩33,216 | ₩33,222 | -0.06% | 2.8만 |
|---|
| 2026.07.28 | ₩33,249 | ₩33,269 | ₩33,209 | ₩33,242 | -0.02% | 6.2만 |
|---|
| 2026.07.27 | ₩33,289 | ₩33,289 | ₩33,209 | ₩33,236 | -0.16% | 3.5만 |
|---|
| 2026.07.24 | ₩33,162 | ₩33,236 | ₩33,162 | ₩33,208 | +0.14% | 6.1만 |
|---|
| 2026.07.23 | ₩33,222 | ₩33,356 | ₩33,129 | ₩33,156 | -0.20% | 5.1만 |
|---|
| 2026.07.22 | ₩33,329 | ₩33,329 | ₩33,289 | ₩33,303 | -0.08% | 4.3만 |
|---|
| 2026.07.21 | ₩33,383 | ₩33,383 | ₩33,329 | ₩33,356 | -0.08% | 6.4만 |
|---|
| 2026.07.20 | ₩33,396 | ₩33,410 | ₩33,356 | ₩33,396 | 0.00% | 13.1만 |
|---|
| 2026.07.17 | ₩33,410 | ₩33,410 | ₩33,369 | ₩33,396 | -0.04% | 2.7만 |
|---|
| 2026.07.16 | ₩33,410 | ₩33,597 | ₩33,383 | ₩33,403 | -0.02% | 3.2만 |
|---|
| 2026.07.15 | ₩33,463 | ₩33,463 | ₩33,383 | ₩33,423 | -0.12% | 14만 |
|---|
| 2026.07.14 | ₩33,450 | ₩33,503 | ₩33,436 | ₩33,443 | -0.02% | 6.1만 |
|---|
| 2026.07.13 | ₩33,503 | ₩33,503 | ₩33,423 | ₩33,443 | -0.18% | 4.2만 |
|---|
| 2026.07.10 | ₩33,463 | ₩33,463 | ₩33,423 | ₩33,450 | -0.04% | 1.4만 |
|---|
| 2026.07.09 | ₩33,436 | ₩33,476 | ₩33,423 | ₩33,423 | -0.04% | 4.9만 |
|---|
| 2026.07.08 | ₩33,410 | ₩33,436 | ₩33,369 | ₩33,436 | +0.08% | 6.2만 |
|---|
| 2026.07.07 | ₩33,557 | ₩33,557 | ₩33,450 | ₩33,483 | -0.22% | 1.7만 |
|---|
| 2026.07.06 | ₩33,490 | ₩33,530 | ₩33,450 | ₩33,510 | +0.06% | 5.2만 |
|---|
| 2026.07.02 | ₩33,543 | ₩33,557 | ₩33,476 | ₩33,490 | -0.16% | 12.4만 |
|---|
| 2026.07.01 | ₩33,450 | ₩33,744 | ₩33,430 | ₩33,503 | +0.16% | 6.5만 |
|---|
| 2026.06.30 | ₩33,623 | ₩33,623 | ₩33,582 | ₩33,582 | -0.12% | 1.2만 |
|---|
| 2026.06.29 | ₩33,597 | ₩33,650 | ₩33,583 | ₩33,610 | +0.04% | 10.8만 |
|---|
| 2026.06.26 | ₩33,570 | ₩33,597 | ₩33,543 | ₩33,570 | 0.00% | 5.6만 |
|---|
| 2026.06.25 | ₩33,583 | ₩33,610 | ₩33,557 | ₩33,557 | -0.08% | 4.1만 |
|---|
| 2026.06.24 | ₩33,543 | ₩33,583 | ₩33,436 | ₩33,557 | +0.04% | 11.6만 |
|---|
| 2026.06.23 | ₩33,463 | ₩33,543 | ₩33,463 | ₩33,516 | +0.16% | 2.8만 |
|---|
| 2026.06.22 | ₩33,530 | ₩33,543 | ₩33,490 | ₩33,530 | 0.00% | 12만 |
|---|
| 2026.06.18 | ₩33,503 | ₩33,557 | ₩33,476 | ₩33,490 | -0.04% | 8.8만 |
|---|
| 2026.06.17 | ₩33,490 | ₩33,490 | ₩33,384 | ₩33,436 | -0.16% | 4만 |
|---|
| 2026.06.16 | ₩33,476 | ₩33,503 | ₩33,476 | ₩33,478 | +0.00% | 7.2만 |
|---|
| 2026.06.15 | ₩33,463 | ₩33,503 | ₩33,396 | ₩33,436 | -0.08% | 4.8만 |
|---|
| 2026.06.12 | ₩33,476 | ₩33,476 | ₩33,450 | ₩33,450 | -0.08% | 9.2천 |
|---|
| 2026.06.11 | ₩33,436 | ₩33,503 | ₩33,329 | ₩33,467 | +0.09% | 6.7만 |
|---|
| 2026.06.10 | ₩33,436 | ₩33,463 | ₩33,410 | ₩33,423 | -0.04% | 11.1만 |
|---|
| 2026.06.09 | ₩33,503 | ₩33,503 | ₩33,476 | ₩33,490 | -0.04% | 2만 |
|---|
| 2026.06.08 | ₩33,490 | ₩33,496 | ₩33,463 | ₩33,464 | -0.08% | 2.2만 |
|---|
| 2026.06.05 | ₩33,410 | ₩33,463 | ₩33,410 | ₩33,456 | +0.14% | 20.6만 |
|---|
| 2026.06.04 | ₩33,503 | ₩33,516 | ₩33,463 | ₩33,476 | -0.08% | 10.3만 |
|---|
| 2026.06.03 | ₩33,436 | ₩33,476 | ₩33,436 | ₩33,476 | +0.12% | 4.7만 |
|---|
| 2026.06.02 | ₩33,450 | ₩33,476 | ₩33,450 | ₩33,463 | +0.04% | 3.6만 |
|---|
| 2026.06.01 | ₩33,369 | ₩33,423 | ₩33,316 | ₩33,410 | +0.12% | 25.6만 |
|---|
| 2026.05.29 | ₩33,450 | ₩33,530 | ₩33,436 | ₩33,450 | 0.00% | 9.2만 |
|---|
| 2026.05.28 | ₩33,396 | ₩33,490 | ₩33,396 | ₩33,454 | +0.17% | 5.1만 |
|---|
| 2026.05.27 | ₩33,410 | ₩33,436 | ₩33,383 | ₩33,410 | 0.00% | 6.2만 |
|---|
| 2026.05.26 | ₩33,369 | ₩33,410 | ₩33,356 | ₩33,396 | +0.08% | 10.5만 |
|---|
| 2026.05.22 | ₩33,329 | ₩33,329 | ₩33,115 | ₩33,289 | -0.12% | 9.2만 |
|---|
| 2026.05.21 | ₩33,209 | ₩33,329 | ₩33,209 | ₩33,329 | +0.36% | 11.5만 |
|---|
| 2026.05.20 | ₩33,262 | ₩33,303 | ₩33,169 | ₩33,289 | +0.08% | 5.7만 |
|---|
| 2026.05.19 | ₩33,209 | ₩33,236 | ₩33,196 | ₩33,209 | 0.00% | 7만 |
|---|
| 2026.05.18 | ₩33,276 | ₩33,289 | ₩33,242 | ₩33,262 | -0.04% | 9만 |
|---|
| 2026.05.15 | ₩33,303 | ₩33,303 | ₩33,249 | ₩33,269 | -0.10% | 6.1만 |
|---|
| 2026.05.14 | ₩33,423 | ₩33,423 | ₩33,343 | ₩33,363 | -0.18% | 17.8만 |
|---|
| 2026.05.13 | ₩33,356 | ₩33,423 | ₩33,356 | ₩33,383 | +0.08% | 14.3만 |
|---|
| 2026.05.12 | ₩33,476 | ₩33,476 | ₩33,369 | ₩33,396 | -0.24% | 11.6만 |
|---|
| 2026.05.11 | ₩33,476 | ₩33,476 | ₩33,423 | ₩33,436 | -0.12% | 29.9만 |
|---|
| 2026.05.08 | ₩33,476 | ₩33,476 | ₩33,436 | ₩33,436 | -0.12% | 4.8만 |
|---|
| 2026.05.07 | ₩33,463 | ₩33,610 | ₩33,423 | ₩33,436 | -0.08% | 10.5만 |
|---|
| 2026.05.06 | ₩33,637 | ₩33,637 | ₩33,450 | ₩33,463 | -0.52% | 5.5만 |
|---|
| 2026.05.05 | ₩33,369 | ₩33,436 | ₩33,369 | ₩33,410 | +0.12% | 29.1만 |
|---|
| 2026.05.04 | ₩33,476 | ₩33,476 | ₩33,343 | ₩33,396 | -0.24% | 5.3만 |
|---|
| 2026.05.01 | ₩33,436 | ₩33,450 | ₩33,396 | ₩33,410 | -0.08% | 5만 |
|---|
| 2026.04.30 | ₩33,516 | ₩33,543 | ₩33,503 | ₩33,516 | 0.00% | 4.1만 |
|---|
| 2026.04.29 | ₩33,530 | ₩33,530 | ₩33,450 | ₩33,490 | -0.12% | 5.6만 |
|---|
| 2026.04.28 | ₩33,463 | ₩33,570 | ₩33,463 | ₩33,557 | +0.28% | 8.4만 |
|---|
| 2026.04.27 | ₩33,557 | ₩33,583 | ₩33,543 | ₩33,557 | 0.00% | 4.6만 |
|---|
| 2026.04.24 | ₩33,503 | ₩33,583 | ₩33,503 | ₩33,543 | +0.12% | 5.1만 |
|---|
| 2026.04.23 | ₩33,557 | ₩33,570 | ₩33,490 | ₩33,543 | -0.04% | 9.4만 |
|---|
| 2026.04.22 | ₩33,543 | ₩33,543 | ₩33,516 | ₩33,531 | -0.04% | 2.6만 |
|---|
| 2026.04.21 | ₩33,516 | ₩33,543 | ₩33,503 | ₩33,503 | -0.04% | 5.3만 |
|---|
| 2026.04.20 | ₩33,450 | ₩33,744 | ₩33,450 | ₩33,530 | +0.24% | 48.8만 |
|---|
| 2026.04.17 | ₩33,503 | ₩33,570 | ₩33,503 | ₩33,555 | +0.16% | 7.2만 |
|---|
| 2026.04.16 | ₩33,463 | ₩33,476 | ₩33,423 | ₩33,450 | -0.04% | 3.9만 |
|---|
| 2026.04.15 | ₩33,450 | ₩33,476 | ₩33,410 | ₩33,436 | -0.04% | 3.9만 |
|---|
| 2026.04.14 | ₩33,463 | ₩33,490 | ₩33,289 | ₩33,463 | 0.00% | 16만 |
|---|
| 2026.04.13 | ₩33,356 | ₩33,450 | ₩33,356 | ₩33,436 | +0.24% | 6.8만 |
|---|
| 2026.04.10 | ₩33,503 | ₩33,503 | ₩33,356 | ₩33,396 | -0.32% | 5.4만 |
|---|
| 2026.04.09 | ₩33,423 | ₩33,450 | ₩33,396 | ₩33,450 | +0.08% | 2.1만 |
|---|
| 2026.04.08 | ₩33,343 | ₩33,463 | ₩33,343 | ₩33,369 | +0.08% | 8.8만 |
|---|
| 2026.04.07 | ₩33,383 | ₩33,383 | ₩33,329 | ₩33,343 | -0.12% | 10만 |
|---|
| 2026.04.06 | ₩33,276 | ₩33,363 | ₩33,276 | ₩33,329 | +0.16% | 4.9만 |
|---|
| 2026.04.02 | ₩33,303 | ₩33,369 | ₩33,289 | ₩33,343 | +0.12% | 4.7만 |
|---|
| 2026.04.01 | ₩33,303 | ₩33,316 | ₩33,269 | ₩33,289 | -0.04% | 2.8만 |
|---|
| 2026.03.31 | ₩33,316 | ₩33,623 | ₩33,316 | ₩33,343 | +0.08% | 5.4만 |
|---|
| 2026.03.30 | ₩33,277 | ₩33,289 | ₩33,222 | ₩33,276 | -0.00% | 6.7만 |
|---|
| 2026.03.27 | ₩33,222 | ₩33,262 | ₩33,189 | ₩33,249 | +0.08% | 5.9만 |
|---|
| 2026.03.26 | ₩33,222 | ₩33,256 | ₩33,196 | ₩33,209 | -0.04% | 5.6만 |
|---|
| 2026.03.25 | ₩33,289 | ₩33,289 | ₩33,249 | ₩33,262 | -0.08% | 1.8만 |
|---|
| 2026.03.24 | ₩33,329 | ₩33,329 | ₩33,202 | ₩33,209 | -0.36% | 6.5만 |
|---|
| 2026.03.23 | ₩33,329 | ₩33,423 | ₩33,329 | ₩33,369 | +0.12% | 13.5만 |
|---|
| 2026.03.20 | ₩33,410 | ₩33,436 | ₩33,316 | ₩33,329 | -0.24% | 3.1만 |
|---|
| 2026.03.19 | ₩33,503 | ₩33,543 | ₩33,455 | ₩33,476 | -0.08% | 4.1만 |
|---|
| 2026.03.18 | ₩33,503 | ₩33,530 | ₩33,483 | ₩33,516 | +0.04% | 4.8만 |
|---|
| 2026.03.17 | ₩33,583 | ₩33,583 | ₩33,383 | ₩33,516 | -0.20% | 17.7만 |
|---|
| 2026.03.16 | ₩33,570 | ₩33,570 | ₩33,516 | ₩33,516 | -0.16% | 1.9만 |
|---|
| 2026.03.13 | ₩33,503 | ₩33,543 | ₩33,490 | ₩33,543 | +0.12% | 20만 |
|---|
| 2026.03.12 | ₩33,570 | ₩33,570 | ₩33,410 | ₩33,410 | -0.48% | 9.8만 |
|---|
| 2026.03.11 | ₩33,570 | ₩33,570 | ₩33,503 | ₩33,530 | -0.12% | 7.9만 |
|---|
| 2026.03.10 | ₩33,623 | ₩33,623 | ₩33,583 | ₩33,583 | -0.12% | 2.3만 |
|---|
| 2026.03.09 | ₩33,583 | ₩33,650 | ₩33,583 | ₩33,650 | +0.20% | 11.4만 |
|---|
| 2026.03.06 | ₩33,649 | ₩33,663 | ₩33,583 | ₩33,626 | -0.07% | 8.1만 |
|---|
| 2026.03.05 | ₩33,704 | ₩33,704 | ₩33,610 | ₩33,623 | -0.24% | 4.1만 |
|---|
| 2026.03.04 | ₩33,663 | ₩33,677 | ₩33,637 | ₩33,637 | -0.08% | 5.9만 |
|---|
| 2026.03.03 | ₩33,677 | ₩33,690 | ₩33,637 | ₩33,657 | -0.06% | 9.6만 |
|---|
| 2026.03.02 | ₩33,730 | ₩33,770 | ₩33,730 | ₩33,757 | +0.08% | 3.1만 |
|---|
| 2026.02.27 | ₩33,931 | ₩33,944 | ₩33,877 | ₩33,891 | -0.12% | 6.1만 |
|---|
| 2026.02.26 | ₩33,877 | ₩33,917 | ₩33,851 | ₩33,864 | -0.04% | 11.1만 |
|---|
| 2026.02.25 | ₩33,864 | ₩33,885 | ₩33,824 | ₩33,864 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩33,837 | ₩33,877 | ₩33,810 | ₩33,864 | +0.08% | 6.3만 |
|---|
| 2026.02.23 | ₩33,837 | ₩33,864 | ₩33,824 | ₩33,851 | +0.04% | 6만 |
|---|
| 2026.02.20 | ₩33,877 | ₩33,877 | ₩33,790 | ₩33,837 | -0.12% | 4.9만 |
|---|
| 2026.02.19 | ₩33,810 | ₩33,837 | ₩33,810 | ₩33,810 | 0.00% | 2.9만 |
|---|
| 2026.02.18 | ₩33,784 | ₩33,824 | ₩33,784 | ₩33,817 | +0.10% | 5.3만 |
|---|
| 2026.02.17 | ₩33,784 | ₩33,810 | ₩33,770 | ₩33,784 | 0.00% | 6만 |
|---|
| 2026.02.13 | ₩33,784 | ₩33,797 | ₩33,770 | ₩33,777 | -0.02% | 2.3만 |
|---|
| 2026.02.12 | ₩33,730 | ₩33,784 | ₩33,730 | ₩33,784 | +0.16% | 8.4만 |
|---|
| 2026.02.11 | ₩33,717 | ₩33,730 | ₩33,677 | ₩33,704 | -0.04% | 7.4만 |
|---|
| 2026.02.10 | ₩33,770 | ₩33,770 | ₩33,757 | ₩33,757 | -0.04% | 5.1만 |
|---|
| 2026.02.09 | ₩33,704 | ₩33,730 | ₩33,704 | ₩33,717 | +0.04% | 3만 |
|---|
| 2026.02.06 | ₩33,704 | ₩33,704 | ₩33,663 | ₩33,677 | -0.08% | 11.3만 |
|---|
| 2026.02.05 | ₩33,744 | ₩33,744 | ₩33,690 | ₩33,690 | -0.16% | 5.1만 |
|---|
| 2026.02.04 | ₩33,650 | ₩33,663 | ₩33,623 | ₩33,637 | -0.04% | 21만 |
|---|
| 2026.02.03 | ₩33,610 | ₩33,623 | ₩33,597 | ₩33,610 | 0.00% | 28.1만 |
|---|
| 2026.02.02 | ₩33,583 | ₩33,623 | ₩33,557 | ₩33,557 | -0.08% | 16.8만 |
|---|
| 2026.01.30 | ₩33,650 | ₩33,663 | ₩33,583 | ₩33,623 | -0.08% | 15만 |
|---|
| 2026.01.29 | ₩33,623 | ₩33,677 | ₩33,597 | ₩33,610 | -0.04% | 57.9만 |
|---|
| 2026.01.28 | ₩33,597 | ₩33,637 | ₩33,557 | ₩33,610 | +0.04% | 16.6만 |
|---|
| 2026.01.27 | ₩33,598 | ₩33,610 | ₩33,543 | ₩33,583 | -0.04% | 4.6만 |
|---|
| 2026.01.26 | ₩33,597 | ₩33,610 | ₩33,516 | ₩33,530 | -0.20% | 5.9만 |
|---|
| 2026.01.23 | ₩33,597 | ₩33,610 | ₩33,543 | ₩33,583 | -0.04% | 16.8만 |
|---|
| 2026.01.22 | ₩33,543 | ₩33,570 | ₩33,516 | ₩33,543 | 0.00% | 9.1만 |
|---|
| 2026.01.21 | ₩33,516 | ₩33,570 | ₩33,450 | ₩33,543 | +0.08% | 7.7만 |
|---|
| 2026.01.20 | ₩33,544 | ₩33,557 | ₩33,503 | ₩33,503 | -0.12% | 5.5만 |
|---|
| 2026.01.16 | ₩33,583 | ₩33,597 | ₩33,530 | ₩33,543 | -0.12% | 32.5만 |
|---|
| 2026.01.15 | ₩33,597 | ₩33,597 | ₩33,543 | ₩33,543 | -0.16% | 6.2만 |
|---|
| 2026.01.14 | ₩33,570 | ₩33,570 | ₩33,516 | ₩33,516 | -0.16% | 3.6만 |
|---|
| 2026.01.13 | ₩33,563 | ₩33,570 | ₩33,503 | ₩33,530 | -0.10% | 5.4만 |
|---|
| 2026.01.12 | ₩33,530 | ₩33,543 | ₩33,490 | ₩33,516 | -0.04% | 12.8만 |
|---|
| 2026.01.09 | ₩33,450 | ₩33,543 | ₩33,450 | ₩33,516 | +0.20% | 5.7만 |
|---|
| 2026.01.08 | ₩33,597 | ₩33,597 | ₩33,463 | ₩33,476 | -0.36% | 9.6만 |
|---|
| 2026.01.07 | ₩33,490 | ₩33,530 | ₩33,450 | ₩33,476 | -0.04% | 4.8만 |
|---|
| 2026.01.06 | ₩33,423 | ₩33,490 | ₩33,423 | ₩33,436 | +0.04% | 10.5만 |
|---|
| 2026.01.05 | ₩33,476 | ₩33,476 | ₩33,410 | ₩33,450 | -0.08% | 7.4만 |
|---|
| 2026.01.02 | ₩33,450 | ₩33,450 | ₩33,356 | ₩33,396 | -0.16% | 9.4만 |
|---|
| 2025.12.31 | ₩33,431 | ₩33,431 | ₩33,410 | ₩33,416 | -0.04% | 15.2만 |
|---|
| 2025.12.30 | ₩33,516 | ₩33,516 | ₩33,450 | ₩33,496 | -0.06% | 3.7만 |
|---|
| 2025.12.29 | ₩33,516 | ₩33,543 | ₩33,503 | ₩33,523 | +0.02% | 3.6만 |
|---|
| 2025.12.26 | ₩33,516 | ₩33,516 | ₩33,329 | ₩33,490 | -0.08% | 3.9만 |
|---|
| 2025.12.24 | ₩33,490 | ₩33,530 | ₩33,476 | ₩33,530 | +0.12% | 4.8만 |
|---|
| 2025.12.23 | ₩33,436 | ₩33,503 | ₩33,436 | ₩33,496 | +0.18% | 5.2만 |
|---|
| 2025.12.22 | ₩33,476 | ₩33,476 | ₩33,410 | ₩33,436 | -0.12% | 8.3만 |
|---|
| 2025.12.19 | ₩33,463 | ₩33,476 | ₩33,396 | ₩33,410 | -0.16% | 17.8만 |
|---|
| 2025.12.18 | ₩33,476 | ₩33,490 | ₩33,383 | ₩33,410 | -0.20% | 33.6만 |
|---|
| 2025.12.17 | ₩33,436 | ₩33,463 | ₩33,369 | ₩33,383 | -0.16% | 26.4만 |
|---|
| 2025.12.16 | ₩33,396 | ₩33,450 | ₩33,369 | ₩33,410 | +0.04% | 15.2만 |
|---|
| 2025.12.15 | ₩33,436 | ₩33,436 | ₩33,356 | ₩33,396 | -0.12% | 12만 |
|---|
| 2025.12.12 | ₩33,356 | ₩33,396 | ₩33,343 | ₩33,383 | +0.08% | 5.8만 |
|---|
| 2025.12.11 | ₩33,423 | ₩33,423 | ₩33,376 | ₩33,396 | -0.08% | 13.5만 |
|---|
| 2025.12.10 | ₩33,343 | ₩33,383 | ₩33,169 | ₩33,355 | +0.04% | 7.7만 |
|---|
| 2025.12.09 | ₩33,383 | ₩33,396 | ₩33,329 | ₩33,363 | -0.06% | 8.2만 |
|---|
| 2025.12.08 | ₩33,356 | ₩33,383 | ₩33,356 | ₩33,369 | +0.04% | 1.4만 |
|---|
| 2025.12.05 | ₩33,343 | ₩33,383 | ₩33,329 | ₩33,357 | +0.04% | 3.2만 |
|---|
| 2025.12.04 | ₩33,369 | ₩33,369 | ₩33,329 | ₩33,336 | -0.10% | 5만 |
|---|
| 2025.12.03 | ₩33,369 | ₩33,373 | ₩33,329 | ₩33,356 | -0.04% | 8만 |
|---|
| 2025.12.02 | ₩33,343 | ₩33,369 | ₩33,303 | ₩33,343 | 0.00% | 5.4만 |
|---|
| 2025.12.01 | ₩33,369 | ₩33,369 | ₩33,323 | ₩33,349 | -0.06% | 8.4만 |
|---|
| 2025.11.28 | ₩33,476 | ₩33,503 | ₩33,463 | ₩33,479 | +0.01% | 1.1만 |
|---|
| 2025.11.26 | ₩33,463 | ₩33,476 | ₩33,436 | ₩33,456 | -0.02% | 11.9만 |
|---|
| 2025.11.25 | ₩33,450 | ₩33,463 | ₩33,423 | ₩33,450 | 0.00% | 4만 |
|---|
| 2025.11.24 | ₩33,450 | ₩33,463 | ₩33,410 | ₩33,450 | 0.00% | 4.5만 |
|---|
| 2025.11.21 | ₩33,463 | ₩33,463 | ₩33,396 | ₩33,423 | -0.12% | 5.5만 |
|---|
| 2025.11.20 | ₩33,463 | ₩33,463 | ₩33,329 | ₩33,436 | -0.08% | 4.4만 |
|---|
| 2025.11.19 | ₩33,463 | ₩33,463 | ₩33,396 | ₩33,396 | -0.20% | 13.1만 |
|---|
| 2025.11.18 | ₩33,436 | ₩33,463 | ₩33,396 | ₩33,423 | -0.04% | 9만 |
|---|
| 2025.11.17 | ₩33,401 | ₩33,443 | ₩33,401 | ₩33,436 | +0.10% | 3만 |
|---|
| 2025.11.14 | ₩33,423 | ₩33,432 | ₩33,383 | ₩33,410 | -0.04% | 3.2만 |
|---|
| 2025.11.13 | ₩33,450 | ₩33,456 | ₩33,383 | ₩33,436 | -0.04% | 11.1만 |
|---|
| 2025.11.12 | ₩33,463 | ₩33,476 | ₩33,340 | ₩33,450 | -0.04% | 8.9만 |
|---|
| 2025.11.11 | ₩33,490 | ₩33,583 | ₩33,196 | ₩33,463 | -0.08% | 12.7만 |
|---|
| 2025.11.10 | ₩33,423 | ₩33,463 | ₩33,410 | ₩33,443 | +0.06% | 7.3만 |
|---|