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 | ₩33,520 | ₩33,520 | ₩33,520 | ₩33,520 | 0.00% | 100 |
| 2026.10.08 | ₩33,513 | ₩33,513 | ₩33,453 | ₩33,453 | -0.18% | 700 |
| 2026.10.07 | ₩33,513 | ₩33,526 | ₩33,453 | ₩33,526 | +0.04% | 8.7천 |
| 2026.10.06 | ₩33,486 | ₩33,660 | ₩33,486 | ₩33,613 | +0.38% | 9.9천 |
| 2026.10.05 | ₩33,446 | ₩33,446 | ₩33,400 | ₩33,400 | -0.14% | 1.7천 |
| 2026.10.02 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
| 2026.10.01 | ₩33,350 | ₩33,360 | ₩33,346 | ₩33,360 | +0.03% | 2.4천 |
| 2026.09.30 | ₩33,394 | ₩33,394 | ₩33,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,394 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩33,713 | ₩33,726 | ₩33,646 | ₩33,646 | -0.20% | 4.8천 |
|---|
| 2026.09.25 | ₩33,900 | ₩33,966 | ₩33,793 | ₩33,920 | +0.06% | 1.7만 |
|---|
| 2026.09.24 | ₩33,966 | ₩33,966 | ₩33,673 | ₩33,773 | -0.57% | 6.1천 |
|---|
| 2026.09.23 | ₩34,046 | ₩34,046 | ₩33,970 | ₩33,970 | -0.22% | 300 |
|---|
| 2026.09.22 | ₩34,186 | ₩34,186 | ₩34,186 | ₩34,186 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,113 | ₩34,186 | ₩34,113 | ₩34,186 | +0.22% | 2.6천 |
|---|
| 2026.09.18 | ₩34,153 | ₩34,200 | ₩34,073 | ₩34,080 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩34,206 | ₩34,286 | ₩34,200 | ₩34,200 | -0.02% | 2.6천 |
|---|
| 2026.09.16 | ₩34,220 | ₩34,220 | ₩34,126 | ₩34,126 | -0.27% | 200 |
|---|
| 2026.09.15 | ₩34,180 | ₩34,366 | ₩34,033 | ₩34,200 | +0.06% | 9.2천 |
|---|
| 2026.09.14 | ₩34,206 | ₩34,206 | ₩34,140 | ₩34,140 | -0.19% | 600 |
|---|
| 2026.09.11 | ₩34,193 | ₩34,240 | ₩34,166 | ₩34,226 | +0.10% | 9천 |
|---|
| 2026.09.10 | ₩34,246 | ₩34,326 | ₩34,060 | ₩34,097 | -0.44% | 5.3만 |
|---|
| 2026.09.09 | ₩34,286 | ₩34,320 | ₩34,286 | ₩34,320 | +0.10% | 100 |
|---|
| 2026.09.08 | ₩34,473 | ₩34,473 | ₩34,326 | ₩34,333 | -0.41% | 1.2천 |
|---|
| 2026.09.04 | ₩34,500 | ₩34,646 | ₩34,366 | ₩34,453 | -0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,340 | ₩34,413 | ₩34,340 | ₩34,413 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩34,286 | ₩34,446 | ₩34,286 | ₩34,373 | +0.25% | 2.3천 |
|---|
| 2026.09.01 | ₩34,300 | ₩34,593 | ₩34,300 | ₩34,406 | +0.31% | 4.2천 |
|---|
| 2026.08.31 | ₩34,340 | ₩34,353 | ₩34,286 | ₩34,353 | +0.04% | 500 |
|---|
| 2026.08.28 | ₩34,593 | ₩34,593 | ₩34,586 | ₩34,586 | -0.02% | 100 |
|---|
| 2026.08.27 | ₩34,580 | ₩34,613 | ₩34,580 | ₩34,613 | +0.10% | 100 |
|---|
| 2026.08.26 | ₩34,553 | ₩34,586 | ₩34,526 | ₩34,586 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩34,553 | ₩34,676 | ₩34,553 | ₩34,640 | +0.25% | 1천 |
|---|
| 2026.08.24 | ₩34,473 | ₩34,700 | ₩34,434 | ₩34,613 | +0.41% | 7.1천 |
|---|
| 2026.08.21 | ₩34,660 | ₩34,806 | ₩34,606 | ₩34,700 | +0.12% | 8.2천 |
|---|
| 2026.08.20 | ₩34,460 | ₩34,553 | ₩34,460 | ₩34,480 | +0.06% | 500 |
|---|
| 2026.08.19 | ₩34,473 | ₩34,526 | ₩34,473 | ₩34,526 | +0.15% | 2.1천 |
|---|
| 2026.08.18 | ₩34,433 | ₩34,540 | ₩34,380 | ₩34,513 | +0.23% | 3.3만 |
|---|
| 2026.08.17 | ₩34,513 | ₩34,513 | ₩34,460 | ₩34,466 | -0.14% | 600 |
|---|
| 2026.08.14 | ₩34,526 | ₩34,526 | ₩34,420 | ₩34,493 | -0.10% | 2.4천 |
|---|
| 2026.08.13 | ₩34,526 | ₩34,546 | ₩34,526 | ₩34,546 | +0.06% | 100 |
|---|
| 2026.08.12 | ₩34,473 | ₩34,493 | ₩34,473 | ₩34,493 | +0.06% | 200 |
|---|
| 2026.08.11 | ₩34,433 | ₩34,433 | ₩34,340 | ₩34,413 | -0.06% | 2.4천 |
|---|
| 2026.08.10 | ₩34,446 | ₩34,446 | ₩34,380 | ₩34,380 | -0.19% | 800 |
|---|
| 2026.08.07 | ₩34,473 | ₩34,493 | ₩34,473 | ₩34,493 | +0.06% | 400 |
|---|
| 2026.08.06 | ₩34,393 | ₩34,413 | ₩34,393 | ₩34,413 | +0.06% | 500 |
|---|
| 2026.08.05 | ₩34,478 | ₩34,478 | ₩34,478 | ₩34,478 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,380 | ₩34,426 | ₩34,340 | ₩34,426 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,286 | ₩34,326 | ₩34,260 | ₩34,326 | +0.12% | 3.8천 |
|---|
| 2026.07.31 | ₩34,233 | ₩34,246 | ₩34,126 | ₩34,186 | -0.14% | 4.3천 |
|---|
| 2026.07.30 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,510 | ₩34,510 | ₩34,460 | ₩34,460 | -0.15% | 2.3천 |
|---|
| 2026.07.27 | ₩34,490 | ₩34,490 | ₩34,440 | ₩34,440 | -0.15% | 500 |
|---|
| 2026.07.24 | ₩34,482 | ₩34,482 | ₩34,426 | ₩34,426 | -0.16% | 900 |
|---|
| 2026.07.23 | ₩34,366 | ₩34,426 | ₩34,300 | ₩34,326 | -0.12% | 1.3천 |
|---|
| 2026.07.22 | ₩34,546 | ₩34,546 | ₩34,546 | ₩34,546 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,566 | ₩34,580 | ₩34,566 | ₩34,580 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩34,553 | ₩34,566 | ₩34,553 | ₩34,566 | +0.04% | 200 |
|---|
| 2026.07.17 | ₩34,606 | ₩34,606 | ₩34,606 | ₩34,606 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,658 | ₩34,673 | ₩34,486 | ₩34,566 | -0.27% | 22만 |
|---|
| 2026.07.15 | ₩34,606 | ₩34,606 | ₩34,606 | ₩34,606 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,486 | ₩34,513 | ₩34,486 | ₩34,513 | +0.08% | 900 |
|---|
| 2026.07.13 | ₩34,606 | ₩34,606 | ₩34,493 | ₩34,493 | -0.33% | 900 |
|---|
| 2026.07.10 | ₩34,580 | ₩34,580 | ₩34,580 | ₩34,580 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,540 | ₩34,593 | ₩34,540 | ₩34,593 | +0.15% | 200 |
|---|
| 2026.07.08 | ₩34,486 | ₩34,506 | ₩34,486 | ₩34,506 | +0.06% | 100 |
|---|
| 2026.07.07 | ₩34,540 | ₩34,621 | ₩34,446 | ₩34,506 | -0.10% | 3.1천 |
|---|
| 2026.07.06 | ₩34,600 | ₩34,613 | ₩34,600 | ₩34,613 | +0.04% | 300 |
|---|
| 2026.07.02 | ₩34,500 | ₩34,594 | ₩34,500 | ₩34,533 | +0.10% | 600 |
|---|
| 2026.07.01 | ₩34,433 | ₩34,480 | ₩34,433 | ₩34,480 | +0.14% | 200 |
|---|
| 2026.06.30 | ₩34,460 | ₩34,460 | ₩34,393 | ₩34,440 | -0.06% | 2.1천 |
|---|
| 2026.06.29 | ₩34,593 | ₩34,626 | ₩34,593 | ₩34,626 | +0.10% | 100 |
|---|
| 2026.06.26 | ₩34,620 | ₩34,620 | ₩34,620 | ₩34,620 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,593 | ₩34,593 | ₩34,540 | ₩34,546 | -0.13% | 400 |
|---|
| 2026.06.24 | ₩34,593 | ₩34,600 | ₩34,593 | ₩34,600 | +0.02% | 100 |
|---|
| 2026.06.23 | ₩34,540 | ₩34,586 | ₩34,540 | ₩34,586 | +0.14% | 100 |
|---|
| 2026.06.22 | ₩34,526 | ₩34,740 | ₩34,526 | ₩34,620 | +0.27% | 1.5천 |
|---|
| 2026.06.18 | ₩34,620 | ₩34,653 | ₩34,620 | ₩34,653 | +0.10% | 100 |
|---|
| 2026.06.17 | ₩34,633 | ₩34,633 | ₩34,566 | ₩34,573 | -0.17% | 500 |
|---|
| 2026.06.16 | ₩34,673 | ₩34,693 | ₩34,673 | ₩34,693 | +0.06% | 100 |
|---|
| 2026.06.15 | ₩34,700 | ₩34,700 | ₩34,700 | ₩34,700 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,606 | ₩34,633 | ₩34,606 | ₩34,633 | +0.08% | 100 |
|---|
| 2026.06.11 | ₩34,500 | ₩34,560 | ₩34,500 | ₩34,560 | +0.17% | 4.8만 |
|---|
| 2026.06.10 | ₩34,460 | ₩34,473 | ₩34,460 | ₩34,466 | +0.02% | 600 |
|---|
| 2026.06.09 | ₩34,500 | ₩34,500 | ₩34,453 | ₩34,453 | -0.14% | 400 |
|---|
| 2026.06.08 | ₩34,486 | ₩34,486 | ₩34,480 | ₩34,480 | -0.02% | 200 |
|---|
| 2026.06.05 | ₩34,500 | ₩34,500 | ₩34,480 | ₩34,480 | -0.06% | 100 |
|---|
| 2026.06.04 | ₩34,540 | ₩34,540 | ₩34,313 | ₩34,393 | -0.42% | 3천 |
|---|
| 2026.06.03 | ₩34,540 | ₩34,540 | ₩34,540 | ₩34,540 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,580 | ₩34,600 | ₩34,580 | ₩34,600 | +0.06% | 100 |
|---|
| 2026.06.01 | ₩34,566 | ₩34,593 | ₩34,566 | ₩34,593 | +0.08% | 200 |
|---|
| 2026.05.29 | ₩34,593 | ₩34,606 | ₩34,593 | ₩34,606 | +0.04% | 100 |
|---|
| 2026.05.28 | ₩34,686 | ₩34,746 | ₩34,674 | ₩34,746 | +0.17% | 1.7천 |
|---|
| 2026.05.27 | ₩34,753 | ₩34,753 | ₩34,753 | ₩34,753 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,686 | ₩34,720 | ₩34,686 | ₩34,720 | +0.10% | 100 |
|---|
| 2026.05.22 | ₩34,606 | ₩34,626 | ₩34,606 | ₩34,626 | +0.06% | 100 |
|---|
| 2026.05.21 | ₩34,500 | ₩34,573 | ₩34,500 | ₩34,573 | +0.21% | 300 |
|---|
| 2026.05.20 | ₩34,406 | ₩34,526 | ₩34,406 | ₩34,526 | +0.35% | 100 |
|---|
| 2026.05.19 | ₩34,393 | ₩34,393 | ₩34,300 | ₩34,393 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩34,533 | ₩34,533 | ₩34,413 | ₩34,413 | -0.35% | 800 |
|---|
| 2026.05.15 | ₩34,500 | ₩34,500 | ₩33,540 | ₩34,120 | -1.10% | 1.8만 |
|---|
| 2026.05.14 | ₩34,580 | ₩34,580 | ₩34,526 | ₩34,549 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩34,673 | ₩34,686 | ₩34,300 | ₩34,513 | -0.46% | 23.9만 |
|---|
| 2026.05.12 | ₩34,540 | ₩34,540 | ₩34,540 | ₩34,540 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,606 | ₩34,626 | ₩34,606 | ₩34,626 | +0.06% | 100 |
|---|
| 2026.05.08 | ₩34,620 | ₩34,640 | ₩34,566 | ₩34,640 | +0.06% | 300 |
|---|
| 2026.05.07 | ₩34,606 | ₩34,613 | ₩34,606 | ₩34,613 | +0.02% | 100 |
|---|
| 2026.05.06 | ₩34,646 | ₩34,680 | ₩34,646 | ₩34,680 | +0.10% | 400 |
|---|
| 2026.05.05 | ₩34,553 | ₩34,646 | ₩34,514 | ₩34,580 | +0.08% | 700 |
|---|
| 2026.05.04 | ₩34,676 | ₩34,676 | ₩34,553 | ₩34,560 | -0.33% | 1.9천 |
|---|
| 2026.05.01 | ₩34,640 | ₩34,660 | ₩34,640 | ₩34,660 | +0.06% | 700 |
|---|
| 2026.04.30 | ₩34,526 | ₩34,566 | ₩34,246 | ₩34,546 | +0.06% | 4천 |
|---|
| 2026.04.29 | ₩34,740 | ₩34,753 | ₩34,726 | ₩34,753 | +0.04% | 1.5천 |
|---|
| 2026.04.28 | ₩34,786 | ₩34,786 | ₩34,786 | ₩34,786 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩34,806 | ₩34,820 | ₩34,633 | ₩34,813 | +0.02% | 6.2천 |
|---|
| 2026.04.24 | ₩34,806 | ₩34,806 | ₩34,740 | ₩34,806 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩34,886 | ₩34,886 | ₩34,781 | ₩34,813 | -0.21% | 300 |
|---|
| 2026.04.22 | ₩34,840 | ₩34,840 | ₩34,840 | ₩34,840 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,846 | ₩34,846 | ₩34,820 | ₩34,820 | -0.08% | 700 |
|---|
| 2026.04.20 | ₩34,940 | ₩34,940 | ₩34,886 | ₩34,886 | -0.15% | 100 |
|---|
| 2026.04.17 | ₩34,806 | ₩34,966 | ₩34,806 | ₩34,900 | +0.27% | 1.2천 |
|---|
| 2026.04.16 | ₩34,786 | ₩34,786 | ₩34,786 | ₩34,786 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,766 | ₩34,846 | ₩34,766 | ₩34,800 | +0.10% | 3천 |
|---|
| 2026.04.14 | ₩34,793 | ₩34,793 | ₩34,773 | ₩34,773 | -0.06% | 500 |
|---|
| 2026.04.13 | ₩34,673 | ₩34,673 | ₩34,620 | ₩34,633 | -0.12% | 600 |
|---|
| 2026.04.10 | ₩34,766 | ₩34,766 | ₩34,606 | ₩34,660 | -0.31% | 4.9천 |
|---|
| 2026.04.09 | ₩34,713 | ₩34,720 | ₩34,709 | ₩34,709 | -0.01% | 500 |
|---|
| 2026.04.08 | ₩34,780 | ₩34,780 | ₩34,593 | ₩34,660 | -0.35% | 9.8만 |
|---|
| 2026.04.07 | ₩34,513 | ₩34,513 | ₩34,437 | ₩34,437 | -0.22% | 300 |
|---|
| 2026.04.06 | ₩34,473 | ₩34,473 | ₩34,394 | ₩34,441 | -0.09% | 400 |
|---|
| 2026.04.02 | ₩34,300 | ₩34,373 | ₩34,273 | ₩34,360 | +0.17% | 800 |
|---|
| 2026.04.01 | ₩34,393 | ₩34,393 | ₩34,289 | ₩34,341 | -0.15% | 1.3천 |
|---|
| 2026.03.31 | ₩34,180 | ₩34,228 | ₩34,180 | ₩34,228 | +0.14% | 100 |
|---|
| 2026.03.30 | ₩34,286 | ₩34,286 | ₩34,180 | ₩34,200 | -0.25% | 1.3천 |
|---|
| 2026.03.27 | ₩34,206 | ₩34,393 | ₩34,100 | ₩34,113 | -0.27% | 1.2만 |
|---|
| 2026.03.26 | ₩34,486 | ₩34,486 | ₩34,261 | ₩34,261 | -0.65% | 100 |
|---|
| 2026.03.25 | ₩34,513 | ₩34,513 | ₩34,453 | ₩34,453 | -0.17% | 100 |
|---|
| 2026.03.24 | ₩34,406 | ₩34,406 | ₩34,346 | ₩34,346 | -0.17% | 600 |
|---|
| 2026.03.23 | ₩34,446 | ₩34,486 | ₩34,340 | ₩34,353 | -0.27% | 2.7천 |
|---|
| 2026.03.20 | ₩34,374 | ₩34,374 | ₩34,282 | ₩34,282 | -0.27% | 200 |
|---|
| 2026.03.19 | ₩34,368 | ₩34,433 | ₩34,368 | ₩34,421 | +0.16% | 600 |
|---|
| 2026.03.18 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,606 | ₩34,606 | ₩34,560 | ₩34,560 | -0.13% | 300 |
|---|
| 2026.03.16 | ₩34,540 | ₩34,553 | ₩34,433 | ₩34,480 | -0.17% | 6.4천 |
|---|
| 2026.03.13 | ₩34,460 | ₩34,526 | ₩34,406 | ₩34,406 | -0.15% | 4.6천 |
|---|
| 2026.03.12 | ₩34,673 | ₩34,673 | ₩34,380 | ₩34,506 | -0.48% | 7.7만 |
|---|
| 2026.03.11 | ₩34,620 | ₩34,665 | ₩34,620 | ₩34,665 | +0.13% | 100 |
|---|
| 2026.03.10 | ₩34,700 | ₩34,740 | ₩34,700 | ₩34,740 | +0.12% | 100 |
|---|
| 2026.03.09 | ₩34,660 | ₩34,860 | ₩34,566 | ₩34,654 | -0.02% | 5.4천 |
|---|
| 2026.03.06 | ₩34,766 | ₩34,766 | ₩34,673 | ₩34,698 | -0.20% | 1.4천 |
|---|
| 2026.03.05 | ₩34,753 | ₩34,793 | ₩34,726 | ₩34,793 | +0.12% | 1.5천 |
|---|
| 2026.03.04 | ₩34,846 | ₩34,846 | ₩34,834 | ₩34,834 | -0.03% | 200 |
|---|
| 2026.03.03 | ₩34,740 | ₩34,740 | ₩34,726 | ₩34,726 | -0.04% | 1.1천 |
|---|
| 2026.03.02 | ₩34,713 | ₩34,833 | ₩34,713 | ₩34,793 | +0.23% | 800 |
|---|
| 2026.02.27 | ₩34,846 | ₩34,846 | ₩34,846 | ₩34,846 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩35,139 | ₩35,139 | ₩35,113 | ₩35,113 | -0.07% | 1.1천 |
|---|
| 2026.02.25 | ₩35,140 | ₩35,207 | ₩35,105 | ₩35,105 | -0.10% | 2천 |
|---|
| 2026.02.24 | ₩35,084 | ₩35,084 | ₩35,084 | ₩35,084 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,113 | ₩35,113 | ₩35,073 | ₩35,106 | -0.02% | 300 |
|---|
| 2026.02.20 | ₩35,113 | ₩35,153 | ₩35,113 | ₩35,153 | +0.11% | 100 |
|---|
| 2026.02.19 | ₩35,140 | ₩35,140 | ₩35,140 | ₩35,140 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩35,100 | ₩35,180 | ₩35,100 | ₩35,133 | +0.09% | 1.1만 |
|---|
| 2026.02.17 | ₩35,046 | ₩35,086 | ₩35,046 | ₩35,086 | +0.11% | 400 |
|---|
| 2026.02.13 | ₩35,060 | ₩35,100 | ₩35,060 | ₩35,100 | +0.11% | 300 |
|---|
| 2026.02.12 | ₩35,100 | ₩35,100 | ₩35,100 | ₩35,100 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩35,101 | ₩35,126 | ₩35,086 | ₩35,126 | +0.07% | 2.2천 |
|---|
| 2026.02.10 | ₩35,140 | ₩35,140 | ₩35,140 | ₩35,140 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩35,100 | ₩35,100 | ₩35,093 | ₩35,093 | -0.02% | 100 |
|---|
| 2026.02.06 | ₩35,006 | ₩35,006 | ₩35,006 | ₩35,006 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩34,913 | ₩34,994 | ₩34,913 | ₩34,973 | +0.17% | 400 |
|---|
| 2026.02.04 | ₩34,980 | ₩34,980 | ₩34,980 | ₩34,980 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,980 | ₩34,980 | ₩34,726 | ₩34,901 | -0.22% | 1.8천 |
|---|
| 2026.02.02 | ₩34,986 | ₩34,986 | ₩34,986 | ₩34,986 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,933 | ₩34,933 | ₩34,933 | ₩34,933 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩35,133 | ₩35,133 | ₩35,133 | ₩35,133 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,220 | ₩35,220 | ₩35,147 | ₩35,147 | -0.21% | 500 |
|---|
| 2026.01.27 | ₩35,173 | ₩35,173 | ₩35,173 | ₩35,173 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,073 | ₩35,247 | ₩35,073 | ₩35,227 | +0.44% | 1.4천 |
|---|
| 2026.01.23 | ₩35,153 | ₩35,153 | ₩35,153 | ₩35,153 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩35,207 | ₩35,247 | ₩35,169 | ₩35,169 | -0.11% | 81.8만 |
|---|
| 2026.01.21 | ₩35,073 | ₩35,073 | ₩35,073 | ₩35,073 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩35,013 | ₩35,013 | ₩35,013 | ₩35,013 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩34,993 | ₩35,060 | ₩34,993 | ₩35,060 | +0.19% | 1.2천 |
|---|
| 2026.01.14 | ₩35,126 | ₩35,126 | ₩35,126 | ₩35,126 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩35,100 | ₩35,100 | ₩35,040 | ₩35,040 | -0.17% | 100 |
|---|
| 2026.01.12 | ₩35,073 | ₩35,153 | ₩35,040 | ₩35,040 | -0.10% | 1.1천 |
|---|
| 2026.01.09 | ₩35,021 | ₩35,113 | ₩35,021 | ₩35,046 | +0.07% | 900 |
|---|
| 2026.01.08 | ₩35,033 | ₩35,033 | ₩34,986 | ₩34,986 | -0.13% | 300 |
|---|
| 2026.01.07 | ₩35,073 | ₩35,100 | ₩35,073 | ₩35,100 | +0.08% | 1.6천 |
|---|
| 2026.01.06 | ₩35,006 | ₩35,300 | ₩35,006 | ₩35,300 | +0.84% | 1.8천 |
|---|
| 2026.01.05 | ₩35,100 | ₩35,100 | ₩34,969 | ₩35,040 | -0.17% | 2.1천 |
|---|
| 2026.01.02 | ₩34,953 | ₩35,074 | ₩34,953 | ₩35,074 | +0.35% | 1.9천 |
|---|
| 2025.12.31 | ₩34,873 | ₩34,873 | ₩34,873 | ₩34,873 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,780 | ₩34,941 | ₩34,780 | ₩34,941 | +0.46% | 400 |
|---|
| 2025.12.29 | ₩35,252 | ₩35,327 | ₩35,252 | ₩35,327 | +0.21% | 1.5천 |
|---|
| 2025.12.26 | ₩35,313 | ₩36,033 | ₩35,308 | ₩35,493 | +0.51% | 3.3만 |
|---|
| 2025.12.24 | ₩35,260 | ₩35,260 | ₩35,260 | ₩35,260 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,300 | ₩35,300 | ₩35,300 | ₩35,300 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩35,140 | ₩35,220 | ₩35,140 | ₩35,220 | +0.23% | 1.5천 |
|---|
| 2025.12.19 | ₩35,247 | ₩35,247 | ₩35,247 | ₩35,247 | 0.00% | 1.1천 |
|---|
| 2025.12.18 | ₩35,193 | ₩35,193 | ₩35,160 | ₩35,160 | -0.09% | 500 |
|---|
| 2025.12.17 | ₩35,106 | ₩35,106 | ₩35,106 | ₩35,106 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩35,126 | ₩35,126 | ₩35,126 | ₩35,126 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,060 | ₩35,126 | ₩35,060 | ₩35,126 | +0.19% | 200 |
|---|
| 2025.12.12 | ₩35,180 | ₩35,180 | ₩35,097 | ₩35,097 | -0.24% | 78.1만 |
|---|
| 2025.12.11 | ₩35,120 | ₩35,120 | ₩35,120 | ₩35,120 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩35,058 | ₩35,058 | ₩35,053 | ₩35,053 | -0.02% | 400 |
|---|
| 2025.12.09 | ₩35,100 | ₩35,100 | ₩35,100 | ₩35,100 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,160 | ₩35,160 | ₩35,160 | ₩35,160 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,086 | ₩35,120 | ₩35,086 | ₩35,113 | +0.08% | 2.7천 |
|---|
| 2025.12.04 | ₩35,092 | ₩35,147 | ₩35,092 | ₩35,147 | +0.16% | 200 |
|---|
| 2025.12.03 | ₩35,120 | ₩35,120 | ₩35,120 | ₩35,120 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,806 | ₩35,100 | ₩34,806 | ₩35,060 | +0.73% | 2.1천 |
|---|
| 2025.12.01 | ₩35,053 | ₩35,053 | ₩34,993 | ₩35,053 | 0.00% | 900 |
|---|
| 2025.11.28 | ₩35,327 | ₩35,327 | ₩35,327 | ₩35,327 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,140 | ₩35,185 | ₩35,140 | ₩35,185 | +0.13% | 200 |
|---|
| 2025.11.25 | ₩35,106 | ₩35,106 | ₩35,106 | ₩35,106 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩34,993 | ₩35,040 | ₩34,993 | ₩35,040 | +0.13% | 300 |
|---|
| 2025.11.21 | ₩34,926 | ₩34,993 | ₩34,926 | ₩34,984 | +0.16% | 400 |
|---|
| 2025.11.20 | ₩35,013 | ₩35,013 | ₩34,913 | ₩34,962 | -0.14% | 1.4천 |
|---|
| 2025.11.19 | ₩34,953 | ₩34,953 | ₩34,953 | ₩34,953 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,020 | ₩35,020 | ₩34,833 | ₩34,833 | -0.53% | 1.2천 |
|---|
| 2025.11.17 | ₩34,900 | ₩34,973 | ₩34,900 | ₩34,973 | +0.21% | 700 |
|---|
| 2025.11.14 | ₩34,962 | ₩34,966 | ₩34,926 | ₩34,966 | +0.01% | 3.2만 |
|---|
| 2025.11.13 | ₩35,084 | ₩35,084 | ₩34,966 | ₩35,024 | -0.17% | 2.3천 |
|---|
| 2025.11.12 | ₩35,133 | ₩35,133 | ₩35,133 | ₩35,133 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,140 | ₩35,153 | ₩35,140 | ₩35,153 | +0.04% | 1천 |
|---|
| 2025.11.07 | ₩35,086 | ₩35,086 | ₩35,086 | ₩35,086 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩35,167 | ₩36,540 | ₩35,082 | ₩35,082 | -0.24% | 3.2천 |
|---|
| 2025.11.05 | ₩35,046 | ₩35,046 | ₩35,046 | ₩35,046 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩34,926 | ₩34,973 | ₩34,926 | ₩34,973 | +0.13% | 100 |
|---|
| 2025.11.03 | ₩34,993 | ₩35,140 | ₩34,993 | ₩35,046 | +0.15% | 500 |
|---|
| 2025.10.31 | ₩35,307 | ₩35,307 | ₩35,307 | ₩35,307 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,392 | ₩35,392 | ₩35,333 | ₩35,333 | -0.17% | 500 |
|---|
| 2025.10.29 | ₩35,424 | ₩35,424 | ₩35,407 | ₩35,407 | -0.05% | 200 |
|---|
| 2025.10.28 | ₩35,427 | ₩35,427 | ₩35,427 | ₩35,427 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,447 | ₩35,447 | ₩35,447 | ₩35,447 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩35,367 | ₩35,367 | ₩35,367 | ₩35,367 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩35,300 | ₩35,300 | ₩35,300 | ₩35,300 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩35,247 | ₩35,247 | ₩35,247 | ₩35,247 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,281 | ₩35,281 | ₩35,263 | ₩35,263 | -0.05% | 200 |
|---|
| 2025.10.20 | ₩35,180 | ₩35,260 | ₩35,180 | ₩35,260 | +0.23% | 300 |
|---|
| 2025.10.17 | ₩35,200 | ₩35,200 | ₩35,200 | ₩35,200 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,260 | ₩35,260 | ₩34,980 | ₩35,054 | -0.58% | 2.4만 |
|---|
| 2025.10.15 | ₩35,240 | ₩35,240 | ₩35,240 | ₩35,240 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,100 | ₩35,100 | ₩35,100 | ₩35,100 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩35,040 | ₩35,040 | ₩35,040 | ₩35,040 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,060 | ₩35,060 | ₩35,060 | ₩35,060 | 0.00% | 500 |
|---|