시장 데이터를 불러오는 중
전체 종목
NYLIM MacKay High Income ETF 과거 주가
NYLIM MacKay High Income ETF · IQHI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM MacKay High Income ETF · IQHI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,704 | ₩33,704 | ₩33,704 | ₩33,704 | 0.00% | 100 |
| 2026.10.08 | ₩33,697 | ₩33,697 | ₩33,636 | ₩33,636 | -0.18% | 700 |
| 2026.10.07 | ₩33,697 | ₩33,710 | ₩33,636 | ₩33,710 | +0.04% | 8.7천 |
| 2026.10.06 | ₩33,670 | ₩33,844 | ₩33,670 | ₩33,797 | +0.38% | 9.9천 |
| 2026.10.05 | ₩33,630 | ₩33,630 | ₩33,583 | ₩33,583 | -0.14% | 1.7천 |
| 2026.10.02 | ₩33,610 | ₩33,610 | ₩33,610 | ₩33,610 | 0.00% | 100 |
| 2026.10.01 | ₩33,533 | ₩33,543 | ₩33,529 | ₩33,543 | +0.03% | 2.4천 |
| 2026.09.30 | ₩33,577 | ₩33,577 | ₩33,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,577 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,784 | ₩33,784 | ₩33,784 | ₩33,784 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩33,898 | ₩33,911 | ₩33,831 | ₩33,831 | -0.20% | 4.8천 |
|---|
| 2026.09.25 | ₩34,086 | ₩34,153 | ₩33,978 | ₩34,106 | +0.06% | 1.7만 |
|---|
| 2026.09.24 | ₩34,153 | ₩34,153 | ₩33,858 | ₩33,958 | -0.57% | 6.1천 |
|---|
| 2026.09.23 | ₩34,233 | ₩34,233 | ₩34,157 | ₩34,157 | -0.22% | 300 |
|---|
| 2026.09.22 | ₩34,374 | ₩34,374 | ₩34,374 | ₩34,374 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,300 | ₩34,374 | ₩34,300 | ₩34,374 | +0.22% | 2.6천 |
|---|
| 2026.09.18 | ₩34,340 | ₩34,387 | ₩34,260 | ₩34,267 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩34,394 | ₩34,475 | ₩34,387 | ₩34,387 | -0.02% | 2.6천 |
|---|
| 2026.09.16 | ₩34,407 | ₩34,407 | ₩34,314 | ₩34,314 | -0.27% | 200 |
|---|
| 2026.09.15 | ₩34,367 | ₩34,555 | ₩34,220 | ₩34,387 | +0.06% | 9.2천 |
|---|
| 2026.09.14 | ₩34,394 | ₩34,394 | ₩34,327 | ₩34,327 | -0.19% | 600 |
|---|
| 2026.09.11 | ₩34,381 | ₩34,428 | ₩34,354 | ₩34,414 | +0.10% | 9천 |
|---|
| 2026.09.10 | ₩34,434 | ₩34,515 | ₩34,247 | ₩34,284 | -0.44% | 5.3만 |
|---|
| 2026.09.09 | ₩34,475 | ₩34,508 | ₩34,475 | ₩34,508 | +0.10% | 100 |
|---|
| 2026.09.08 | ₩34,662 | ₩34,662 | ₩34,515 | ₩34,521 | -0.41% | 1.2천 |
|---|
| 2026.09.04 | ₩34,689 | ₩34,837 | ₩34,555 | ₩34,642 | -0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,528 | ₩34,602 | ₩34,528 | ₩34,602 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩34,475 | ₩34,635 | ₩34,475 | ₩34,562 | +0.25% | 2.3천 |
|---|
| 2026.09.01 | ₩34,488 | ₩34,783 | ₩34,488 | ₩34,595 | +0.31% | 4.2천 |
|---|
| 2026.08.31 | ₩34,528 | ₩34,542 | ₩34,475 | ₩34,542 | +0.04% | 500 |
|---|
| 2026.08.28 | ₩34,783 | ₩34,783 | ₩34,776 | ₩34,776 | -0.02% | 100 |
|---|
| 2026.08.27 | ₩34,770 | ₩34,803 | ₩34,770 | ₩34,803 | +0.10% | 100 |
|---|
| 2026.08.26 | ₩34,743 | ₩34,776 | ₩34,716 | ₩34,776 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩34,743 | ₩34,866 | ₩34,743 | ₩34,830 | +0.25% | 1천 |
|---|
| 2026.08.24 | ₩34,662 | ₩34,890 | ₩34,623 | ₩34,803 | +0.41% | 7.1천 |
|---|
| 2026.08.21 | ₩34,850 | ₩34,997 | ₩34,796 | ₩34,890 | +0.12% | 8.2천 |
|---|
| 2026.08.20 | ₩34,649 | ₩34,743 | ₩34,649 | ₩34,669 | +0.06% | 500 |
|---|
| 2026.08.19 | ₩34,662 | ₩34,716 | ₩34,662 | ₩34,716 | +0.15% | 2.1천 |
|---|
| 2026.08.18 | ₩34,622 | ₩34,729 | ₩34,568 | ₩34,702 | +0.23% | 3.3만 |
|---|
| 2026.08.17 | ₩34,702 | ₩34,702 | ₩34,649 | ₩34,656 | -0.14% | 600 |
|---|
| 2026.08.14 | ₩34,716 | ₩34,716 | ₩34,609 | ₩34,682 | -0.10% | 2.4천 |
|---|
| 2026.08.13 | ₩34,716 | ₩34,736 | ₩34,716 | ₩34,736 | +0.06% | 100 |
|---|
| 2026.08.12 | ₩34,662 | ₩34,682 | ₩34,662 | ₩34,682 | +0.06% | 200 |
|---|
| 2026.08.11 | ₩34,622 | ₩34,622 | ₩34,528 | ₩34,602 | -0.06% | 2.4천 |
|---|
| 2026.08.10 | ₩34,635 | ₩34,635 | ₩34,568 | ₩34,568 | -0.19% | 800 |
|---|
| 2026.08.07 | ₩34,662 | ₩34,682 | ₩34,662 | ₩34,682 | +0.06% | 400 |
|---|
| 2026.08.06 | ₩34,582 | ₩34,602 | ₩34,582 | ₩34,602 | +0.06% | 500 |
|---|
| 2026.08.05 | ₩34,668 | ₩34,668 | ₩34,668 | ₩34,668 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,568 | ₩34,615 | ₩34,528 | ₩34,615 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,475 | ₩34,515 | ₩34,448 | ₩34,515 | +0.12% | 3.8천 |
|---|
| 2026.07.31 | ₩34,421 | ₩34,434 | ₩34,314 | ₩34,374 | -0.14% | 4.3천 |
|---|
| 2026.07.30 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,700 | ₩34,700 | ₩34,649 | ₩34,649 | -0.15% | 2.3천 |
|---|
| 2026.07.27 | ₩34,680 | ₩34,680 | ₩34,629 | ₩34,629 | -0.15% | 500 |
|---|
| 2026.07.24 | ₩34,672 | ₩34,672 | ₩34,615 | ₩34,615 | -0.16% | 900 |
|---|
| 2026.07.23 | ₩34,555 | ₩34,615 | ₩34,488 | ₩34,515 | -0.12% | 1.3천 |
|---|
| 2026.07.22 | ₩34,736 | ₩34,736 | ₩34,736 | ₩34,736 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,756 | ₩34,770 | ₩34,756 | ₩34,770 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩34,743 | ₩34,756 | ₩34,743 | ₩34,756 | +0.04% | 200 |
|---|
| 2026.07.17 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,849 | ₩34,863 | ₩34,676 | ₩34,756 | -0.27% | 22만 |
|---|
| 2026.07.15 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,676 | ₩34,702 | ₩34,676 | ₩34,702 | +0.08% | 900 |
|---|
| 2026.07.13 | ₩34,796 | ₩34,796 | ₩34,682 | ₩34,682 | -0.33% | 900 |
|---|
| 2026.07.10 | ₩34,770 | ₩34,770 | ₩34,770 | ₩34,770 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,729 | ₩34,783 | ₩34,729 | ₩34,783 | +0.15% | 200 |
|---|
| 2026.07.08 | ₩34,676 | ₩34,696 | ₩34,676 | ₩34,696 | +0.06% | 100 |
|---|
| 2026.07.07 | ₩34,729 | ₩34,811 | ₩34,635 | ₩34,696 | -0.10% | 3.1천 |
|---|
| 2026.07.06 | ₩34,790 | ₩34,803 | ₩34,790 | ₩34,803 | +0.04% | 300 |
|---|
| 2026.07.02 | ₩34,689 | ₩34,784 | ₩34,689 | ₩34,723 | +0.10% | 600 |
|---|
| 2026.07.01 | ₩34,622 | ₩34,669 | ₩34,622 | ₩34,669 | +0.14% | 200 |
|---|
| 2026.06.30 | ₩34,649 | ₩34,649 | ₩34,582 | ₩34,629 | -0.06% | 2.1천 |
|---|
| 2026.06.29 | ₩34,783 | ₩34,816 | ₩34,783 | ₩34,816 | +0.10% | 100 |
|---|
| 2026.06.26 | ₩34,810 | ₩34,810 | ₩34,810 | ₩34,810 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,783 | ₩34,783 | ₩34,729 | ₩34,736 | -0.13% | 400 |
|---|
| 2026.06.24 | ₩34,783 | ₩34,790 | ₩34,783 | ₩34,790 | +0.02% | 100 |
|---|
| 2026.06.23 | ₩34,729 | ₩34,776 | ₩34,729 | ₩34,776 | +0.14% | 100 |
|---|
| 2026.06.22 | ₩34,716 | ₩34,930 | ₩34,716 | ₩34,810 | +0.27% | 1.5천 |
|---|
| 2026.06.18 | ₩34,810 | ₩34,843 | ₩34,810 | ₩34,843 | +0.10% | 100 |
|---|
| 2026.06.17 | ₩34,823 | ₩34,823 | ₩34,756 | ₩34,763 | -0.17% | 500 |
|---|
| 2026.06.16 | ₩34,863 | ₩34,884 | ₩34,863 | ₩34,884 | +0.06% | 100 |
|---|
| 2026.06.15 | ₩34,890 | ₩34,890 | ₩34,890 | ₩34,890 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,796 | ₩34,823 | ₩34,796 | ₩34,823 | +0.08% | 100 |
|---|
| 2026.06.11 | ₩34,689 | ₩34,749 | ₩34,689 | ₩34,749 | +0.17% | 4.8만 |
|---|
| 2026.06.10 | ₩34,649 | ₩34,662 | ₩34,649 | ₩34,656 | +0.02% | 600 |
|---|
| 2026.06.09 | ₩34,689 | ₩34,689 | ₩34,642 | ₩34,642 | -0.14% | 400 |
|---|
| 2026.06.08 | ₩34,676 | ₩34,676 | ₩34,669 | ₩34,669 | -0.02% | 200 |
|---|
| 2026.06.05 | ₩34,689 | ₩34,689 | ₩34,669 | ₩34,669 | -0.06% | 100 |
|---|
| 2026.06.04 | ₩34,729 | ₩34,729 | ₩34,501 | ₩34,582 | -0.42% | 3천 |
|---|
| 2026.06.03 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,770 | ₩34,790 | ₩34,770 | ₩34,790 | +0.06% | 100 |
|---|
| 2026.06.01 | ₩34,756 | ₩34,783 | ₩34,756 | ₩34,783 | +0.08% | 200 |
|---|
| 2026.05.29 | ₩34,783 | ₩34,796 | ₩34,783 | ₩34,796 | +0.04% | 100 |
|---|
| 2026.05.28 | ₩34,877 | ₩34,937 | ₩34,865 | ₩34,937 | +0.17% | 1.7천 |
|---|
| 2026.05.27 | ₩34,944 | ₩34,944 | ₩34,944 | ₩34,944 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,877 | ₩34,910 | ₩34,877 | ₩34,910 | +0.10% | 100 |
|---|
| 2026.05.22 | ₩34,796 | ₩34,816 | ₩34,796 | ₩34,816 | +0.06% | 100 |
|---|
| 2026.05.21 | ₩34,689 | ₩34,763 | ₩34,689 | ₩34,763 | +0.21% | 300 |
|---|
| 2026.05.20 | ₩34,595 | ₩34,716 | ₩34,595 | ₩34,716 | +0.35% | 100 |
|---|
| 2026.05.19 | ₩34,582 | ₩34,582 | ₩34,488 | ₩34,582 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩34,723 | ₩34,723 | ₩34,602 | ₩34,602 | -0.35% | 800 |
|---|
| 2026.05.15 | ₩34,689 | ₩34,689 | ₩33,724 | ₩34,307 | -1.10% | 1.8만 |
|---|
| 2026.05.14 | ₩34,770 | ₩34,770 | ₩34,716 | ₩34,739 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩34,863 | ₩34,877 | ₩34,488 | ₩34,702 | -0.46% | 23.9만 |
|---|
| 2026.05.12 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,796 | ₩34,816 | ₩34,796 | ₩34,816 | +0.06% | 100 |
|---|
| 2026.05.08 | ₩34,810 | ₩34,830 | ₩34,756 | ₩34,830 | +0.06% | 300 |
|---|
| 2026.05.07 | ₩34,796 | ₩34,803 | ₩34,796 | ₩34,803 | +0.02% | 100 |
|---|
| 2026.05.06 | ₩34,837 | ₩34,870 | ₩34,837 | ₩34,870 | +0.10% | 400 |
|---|
| 2026.05.05 | ₩34,743 | ₩34,837 | ₩34,704 | ₩34,770 | +0.08% | 700 |
|---|
| 2026.05.04 | ₩34,866 | ₩34,866 | ₩34,743 | ₩34,749 | -0.33% | 1.9천 |
|---|
| 2026.05.01 | ₩34,830 | ₩34,850 | ₩34,830 | ₩34,850 | +0.06% | 700 |
|---|
| 2026.04.30 | ₩34,716 | ₩34,756 | ₩34,434 | ₩34,736 | +0.06% | 4천 |
|---|
| 2026.04.29 | ₩34,930 | ₩34,944 | ₩34,917 | ₩34,944 | +0.04% | 1.5천 |
|---|
| 2026.04.28 | ₩34,977 | ₩34,977 | ₩34,977 | ₩34,977 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩34,997 | ₩35,011 | ₩34,823 | ₩35,004 | +0.02% | 6.2천 |
|---|
| 2026.04.24 | ₩34,997 | ₩34,997 | ₩34,930 | ₩34,997 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩35,078 | ₩35,078 | ₩34,972 | ₩35,004 | -0.21% | 300 |
|---|
| 2026.04.22 | ₩35,031 | ₩35,031 | ₩35,031 | ₩35,031 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,038 | ₩35,038 | ₩35,011 | ₩35,011 | -0.08% | 700 |
|---|
| 2026.04.20 | ₩35,132 | ₩35,132 | ₩35,078 | ₩35,078 | -0.15% | 100 |
|---|
| 2026.04.17 | ₩34,997 | ₩35,158 | ₩34,997 | ₩35,091 | +0.27% | 1.2천 |
|---|
| 2026.04.16 | ₩34,977 | ₩34,977 | ₩34,977 | ₩34,977 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,957 | ₩35,038 | ₩34,957 | ₩34,991 | +0.10% | 3천 |
|---|
| 2026.04.14 | ₩34,984 | ₩34,984 | ₩34,964 | ₩34,964 | -0.06% | 500 |
|---|
| 2026.04.13 | ₩34,863 | ₩34,863 | ₩34,810 | ₩34,823 | -0.12% | 600 |
|---|
| 2026.04.10 | ₩34,957 | ₩34,957 | ₩34,796 | ₩34,850 | -0.31% | 4.9천 |
|---|
| 2026.04.09 | ₩34,904 | ₩34,910 | ₩34,900 | ₩34,900 | -0.01% | 500 |
|---|
| 2026.04.08 | ₩34,971 | ₩34,971 | ₩34,783 | ₩34,850 | -0.35% | 9.8만 |
|---|
| 2026.04.07 | ₩34,702 | ₩34,702 | ₩34,626 | ₩34,626 | -0.22% | 300 |
|---|
| 2026.04.06 | ₩34,662 | ₩34,662 | ₩34,583 | ₩34,630 | -0.09% | 400 |
|---|
| 2026.04.02 | ₩34,488 | ₩34,562 | ₩34,461 | ₩34,548 | +0.17% | 800 |
|---|
| 2026.04.01 | ₩34,582 | ₩34,582 | ₩34,477 | ₩34,530 | -0.15% | 1.3천 |
|---|
| 2026.03.31 | ₩34,367 | ₩34,416 | ₩34,367 | ₩34,416 | +0.14% | 100 |
|---|
| 2026.03.30 | ₩34,475 | ₩34,475 | ₩34,367 | ₩34,387 | -0.25% | 1.3천 |
|---|
| 2026.03.27 | ₩34,394 | ₩34,582 | ₩34,287 | ₩34,300 | -0.27% | 1.2만 |
|---|
| 2026.03.26 | ₩34,676 | ₩34,676 | ₩34,449 | ₩34,449 | -0.65% | 100 |
|---|
| 2026.03.25 | ₩34,702 | ₩34,702 | ₩34,642 | ₩34,642 | -0.17% | 100 |
|---|
| 2026.03.24 | ₩34,595 | ₩34,595 | ₩34,535 | ₩34,535 | -0.17% | 600 |
|---|
| 2026.03.23 | ₩34,635 | ₩34,676 | ₩34,528 | ₩34,542 | -0.27% | 2.7천 |
|---|
| 2026.03.20 | ₩34,563 | ₩34,563 | ₩34,471 | ₩34,471 | -0.27% | 200 |
|---|
| 2026.03.19 | ₩34,556 | ₩34,622 | ₩34,556 | ₩34,610 | +0.16% | 600 |
|---|
| 2026.03.18 | ₩34,669 | ₩34,669 | ₩34,669 | ₩34,669 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,796 | ₩34,796 | ₩34,749 | ₩34,749 | -0.13% | 300 |
|---|
| 2026.03.16 | ₩34,729 | ₩34,743 | ₩34,622 | ₩34,669 | -0.17% | 6.4천 |
|---|
| 2026.03.13 | ₩34,649 | ₩34,716 | ₩34,595 | ₩34,595 | -0.15% | 4.6천 |
|---|
| 2026.03.12 | ₩34,863 | ₩34,863 | ₩34,568 | ₩34,696 | -0.48% | 7.7만 |
|---|
| 2026.03.11 | ₩34,810 | ₩34,855 | ₩34,810 | ₩34,855 | +0.13% | 100 |
|---|
| 2026.03.10 | ₩34,890 | ₩34,930 | ₩34,890 | ₩34,930 | +0.12% | 100 |
|---|
| 2026.03.09 | ₩34,850 | ₩35,051 | ₩34,756 | ₩34,845 | -0.02% | 5.4천 |
|---|
| 2026.03.06 | ₩34,957 | ₩34,957 | ₩34,863 | ₩34,889 | -0.20% | 1.4천 |
|---|
| 2026.03.05 | ₩34,944 | ₩34,984 | ₩34,917 | ₩34,984 | +0.12% | 1.5천 |
|---|
| 2026.03.04 | ₩35,038 | ₩35,038 | ₩35,026 | ₩35,026 | -0.03% | 200 |
|---|
| 2026.03.03 | ₩34,930 | ₩34,930 | ₩34,917 | ₩34,917 | -0.04% | 1.1천 |
|---|
| 2026.03.02 | ₩34,904 | ₩35,024 | ₩34,904 | ₩34,984 | +0.23% | 800 |
|---|
| 2026.02.27 | ₩35,038 | ₩35,038 | ₩35,038 | ₩35,038 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩35,331 | ₩35,331 | ₩35,306 | ₩35,306 | -0.07% | 1.1천 |
|---|
| 2026.02.25 | ₩35,333 | ₩35,400 | ₩35,298 | ₩35,298 | -0.10% | 2천 |
|---|
| 2026.02.24 | ₩35,276 | ₩35,276 | ₩35,276 | ₩35,276 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,306 | ₩35,306 | ₩35,266 | ₩35,299 | -0.02% | 300 |
|---|
| 2026.02.20 | ₩35,306 | ₩35,346 | ₩35,306 | ₩35,346 | +0.11% | 100 |
|---|
| 2026.02.19 | ₩35,333 | ₩35,333 | ₩35,333 | ₩35,333 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩35,292 | ₩35,373 | ₩35,292 | ₩35,326 | +0.09% | 1.1만 |
|---|
| 2026.02.17 | ₩35,239 | ₩35,279 | ₩35,239 | ₩35,279 | +0.11% | 400 |
|---|
| 2026.02.13 | ₩35,252 | ₩35,292 | ₩35,252 | ₩35,292 | +0.11% | 300 |
|---|
| 2026.02.12 | ₩35,292 | ₩35,292 | ₩35,292 | ₩35,292 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩35,294 | ₩35,319 | ₩35,279 | ₩35,319 | +0.07% | 2.2천 |
|---|
| 2026.02.10 | ₩35,333 | ₩35,333 | ₩35,333 | ₩35,333 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩35,292 | ₩35,292 | ₩35,286 | ₩35,286 | -0.02% | 100 |
|---|
| 2026.02.06 | ₩35,199 | ₩35,199 | ₩35,199 | ₩35,199 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩35,105 | ₩35,187 | ₩35,105 | ₩35,165 | +0.17% | 400 |
|---|
| 2026.02.04 | ₩35,172 | ₩35,172 | ₩35,172 | ₩35,172 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩35,172 | ₩35,172 | ₩34,917 | ₩35,093 | -0.22% | 1.8천 |
|---|
| 2026.02.02 | ₩35,179 | ₩35,179 | ₩35,179 | ₩35,179 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩35,125 | ₩35,125 | ₩35,125 | ₩35,125 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩35,326 | ₩35,326 | ₩35,326 | ₩35,326 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,413 | ₩35,413 | ₩35,339 | ₩35,339 | -0.21% | 500 |
|---|
| 2026.01.27 | ₩35,366 | ₩35,366 | ₩35,366 | ₩35,366 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,266 | ₩35,440 | ₩35,266 | ₩35,420 | +0.44% | 1.4천 |
|---|
| 2026.01.23 | ₩35,346 | ₩35,346 | ₩35,346 | ₩35,346 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩35,400 | ₩35,440 | ₩35,362 | ₩35,362 | -0.11% | 81.8만 |
|---|
| 2026.01.21 | ₩35,266 | ₩35,266 | ₩35,266 | ₩35,266 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩35,205 | ₩35,205 | ₩35,205 | ₩35,205 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩35,286 | ₩35,286 | ₩35,286 | ₩35,286 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩35,185 | ₩35,252 | ₩35,185 | ₩35,252 | +0.19% | 1.2천 |
|---|
| 2026.01.14 | ₩35,319 | ₩35,319 | ₩35,319 | ₩35,319 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩35,292 | ₩35,292 | ₩35,232 | ₩35,232 | -0.17% | 100 |
|---|
| 2026.01.12 | ₩35,266 | ₩35,346 | ₩35,232 | ₩35,232 | -0.10% | 1.1천 |
|---|
| 2026.01.09 | ₩35,213 | ₩35,306 | ₩35,213 | ₩35,239 | +0.07% | 900 |
|---|
| 2026.01.08 | ₩35,225 | ₩35,225 | ₩35,179 | ₩35,179 | -0.13% | 300 |
|---|
| 2026.01.07 | ₩35,266 | ₩35,292 | ₩35,266 | ₩35,292 | +0.08% | 1.6천 |
|---|
| 2026.01.06 | ₩35,199 | ₩35,494 | ₩35,199 | ₩35,494 | +0.84% | 1.8천 |
|---|
| 2026.01.05 | ₩35,292 | ₩35,292 | ₩35,161 | ₩35,232 | -0.17% | 2.1천 |
|---|
| 2026.01.02 | ₩35,145 | ₩35,267 | ₩35,145 | ₩35,267 | +0.35% | 1.9천 |
|---|
| 2025.12.31 | ₩35,065 | ₩35,065 | ₩35,065 | ₩35,065 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,971 | ₩35,133 | ₩34,971 | ₩35,133 | +0.46% | 400 |
|---|
| 2025.12.29 | ₩35,445 | ₩35,520 | ₩35,445 | ₩35,520 | +0.21% | 1.5천 |
|---|
| 2025.12.26 | ₩35,507 | ₩36,231 | ₩35,502 | ₩35,688 | +0.51% | 3.3만 |
|---|
| 2025.12.24 | ₩35,453 | ₩35,453 | ₩35,453 | ₩35,453 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,494 | ₩35,494 | ₩35,494 | ₩35,494 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩35,333 | ₩35,413 | ₩35,333 | ₩35,413 | +0.23% | 1.5천 |
|---|
| 2025.12.19 | ₩35,440 | ₩35,440 | ₩35,440 | ₩35,440 | 0.00% | 1.1천 |
|---|
| 2025.12.18 | ₩35,386 | ₩35,386 | ₩35,353 | ₩35,353 | -0.09% | 500 |
|---|
| 2025.12.17 | ₩35,299 | ₩35,299 | ₩35,299 | ₩35,299 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩35,319 | ₩35,319 | ₩35,319 | ₩35,319 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,252 | ₩35,319 | ₩35,252 | ₩35,319 | +0.19% | 200 |
|---|
| 2025.12.12 | ₩35,373 | ₩35,373 | ₩35,290 | ₩35,290 | -0.24% | 78.1만 |
|---|
| 2025.12.11 | ₩35,313 | ₩35,313 | ₩35,313 | ₩35,313 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩35,251 | ₩35,251 | ₩35,246 | ₩35,246 | -0.02% | 400 |
|---|
| 2025.12.09 | ₩35,292 | ₩35,292 | ₩35,292 | ₩35,292 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,353 | ₩35,353 | ₩35,353 | ₩35,353 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,279 | ₩35,313 | ₩35,279 | ₩35,306 | +0.08% | 2.7천 |
|---|
| 2025.12.04 | ₩35,284 | ₩35,339 | ₩35,284 | ₩35,339 | +0.16% | 200 |
|---|
| 2025.12.03 | ₩35,313 | ₩35,313 | ₩35,313 | ₩35,313 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,997 | ₩35,292 | ₩34,997 | ₩35,252 | +0.73% | 2.1천 |
|---|
| 2025.12.01 | ₩35,246 | ₩35,246 | ₩35,185 | ₩35,246 | 0.00% | 900 |
|---|
| 2025.11.28 | ₩35,520 | ₩35,520 | ₩35,520 | ₩35,520 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,333 | ₩35,378 | ₩35,333 | ₩35,378 | +0.13% | 200 |
|---|
| 2025.11.25 | ₩35,299 | ₩35,299 | ₩35,299 | ₩35,299 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,185 | ₩35,232 | ₩35,185 | ₩35,232 | +0.13% | 300 |
|---|
| 2025.11.21 | ₩35,118 | ₩35,185 | ₩35,118 | ₩35,176 | +0.16% | 400 |
|---|
| 2025.11.20 | ₩35,205 | ₩35,205 | ₩35,105 | ₩35,154 | -0.14% | 1.4천 |
|---|
| 2025.11.19 | ₩35,145 | ₩35,145 | ₩35,145 | ₩35,145 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,212 | ₩35,212 | ₩35,024 | ₩35,024 | -0.53% | 1.2천 |
|---|
| 2025.11.17 | ₩35,091 | ₩35,165 | ₩35,091 | ₩35,165 | +0.21% | 700 |
|---|
| 2025.11.14 | ₩35,154 | ₩35,158 | ₩35,118 | ₩35,158 | +0.01% | 3.2만 |
|---|
| 2025.11.13 | ₩35,276 | ₩35,276 | ₩35,158 | ₩35,216 | -0.17% | 2.3천 |
|---|
| 2025.11.12 | ₩35,326 | ₩35,326 | ₩35,326 | ₩35,326 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,286 | ₩35,286 | ₩35,286 | ₩35,286 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,333 | ₩35,346 | ₩35,333 | ₩35,346 | +0.04% | 1천 |
|---|
| 2025.11.07 | ₩35,279 | ₩35,279 | ₩35,279 | ₩35,279 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩35,360 | ₩36,741 | ₩35,275 | ₩35,275 | -0.24% | 3.2천 |
|---|
| 2025.11.05 | ₩35,239 | ₩35,239 | ₩35,239 | ₩35,239 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩35,118 | ₩35,165 | ₩35,118 | ₩35,165 | +0.13% | 100 |
|---|
| 2025.11.03 | ₩35,185 | ₩35,333 | ₩35,185 | ₩35,239 | +0.15% | 500 |
|---|
| 2025.10.31 | ₩35,500 | ₩35,500 | ₩35,500 | ₩35,500 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,586 | ₩35,586 | ₩35,527 | ₩35,527 | -0.17% | 500 |
|---|
| 2025.10.29 | ₩35,618 | ₩35,618 | ₩35,601 | ₩35,601 | -0.05% | 200 |
|---|
| 2025.10.28 | ₩35,621 | ₩35,621 | ₩35,621 | ₩35,621 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩35,561 | ₩35,561 | ₩35,561 | ₩35,561 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩35,494 | ₩35,494 | ₩35,494 | ₩35,494 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩35,440 | ₩35,440 | ₩35,440 | ₩35,440 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,475 | ₩35,475 | ₩35,456 | ₩35,456 | -0.05% | 200 |
|---|
| 2025.10.20 | ₩35,373 | ₩35,453 | ₩35,373 | ₩35,453 | +0.23% | 300 |
|---|
| 2025.10.17 | ₩35,393 | ₩35,393 | ₩35,393 | ₩35,393 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,453 | ₩35,453 | ₩35,172 | ₩35,247 | -0.58% | 2.4만 |
|---|
| 2025.10.15 | ₩35,433 | ₩35,433 | ₩35,433 | ₩35,433 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,292 | ₩35,292 | ₩35,292 | ₩35,292 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩35,232 | ₩35,232 | ₩35,232 | ₩35,232 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,252 | ₩35,252 | ₩35,252 | ₩35,252 | 0.00% | 500 |
|---|