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 | ₩33,522 | ₩33,522 | ₩33,522 | ₩33,522 | 0.00% | 100 |
| 2026.10.08 | ₩33,515 | ₩33,515 | ₩33,455 | ₩33,455 | -0.18% | 700 |
| 2026.10.07 | ₩33,515 | ₩33,529 | ₩33,455 | ₩33,529 | +0.04% | 8.7천 |
| 2026.10.06 | ₩33,489 | ₩33,662 | ₩33,489 | ₩33,615 | +0.38% | 9.9천 |
| 2026.10.05 | ₩33,449 | ₩33,449 | ₩33,402 | ₩33,402 | -0.14% | 1.7천 |
| 2026.10.02 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
| 2026.10.01 | ₩33,353 | ₩33,362 | ₩33,349 | ₩33,362 | +0.03% | 2.4천 |
| 2026.09.30 | ₩33,397 | ₩33,397 | ₩33,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,397 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,602 | ₩33,602 | ₩33,602 | ₩33,602 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩33,715 | ₩33,729 | ₩33,649 | ₩33,649 | -0.20% | 4.8천 |
|---|
| 2026.09.25 | ₩33,902 | ₩33,969 | ₩33,795 | ₩33,922 | +0.06% | 1.7만 |
|---|
| 2026.09.24 | ₩33,969 | ₩33,969 | ₩33,675 | ₩33,775 | -0.57% | 6.1천 |
|---|
| 2026.09.23 | ₩34,049 | ₩34,049 | ₩33,973 | ₩33,973 | -0.22% | 300 |
|---|
| 2026.09.22 | ₩34,189 | ₩34,189 | ₩34,189 | ₩34,189 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,116 | ₩34,189 | ₩34,116 | ₩34,189 | +0.22% | 2.6천 |
|---|
| 2026.09.18 | ₩34,156 | ₩34,202 | ₩34,076 | ₩34,082 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩34,209 | ₩34,289 | ₩34,202 | ₩34,202 | -0.02% | 2.6천 |
|---|
| 2026.09.16 | ₩34,222 | ₩34,222 | ₩34,129 | ₩34,129 | -0.27% | 200 |
|---|
| 2026.09.15 | ₩34,182 | ₩34,369 | ₩34,036 | ₩34,202 | +0.06% | 9.2천 |
|---|
| 2026.09.14 | ₩34,209 | ₩34,209 | ₩34,142 | ₩34,142 | -0.19% | 600 |
|---|
| 2026.09.11 | ₩34,196 | ₩34,242 | ₩34,169 | ₩34,229 | +0.10% | 9천 |
|---|
| 2026.09.10 | ₩34,249 | ₩34,329 | ₩34,062 | ₩34,100 | -0.44% | 5.3만 |
|---|
| 2026.09.09 | ₩34,289 | ₩34,322 | ₩34,289 | ₩34,322 | +0.10% | 100 |
|---|
| 2026.09.08 | ₩34,476 | ₩34,476 | ₩34,329 | ₩34,336 | -0.41% | 1.2천 |
|---|
| 2026.09.04 | ₩34,502 | ₩34,649 | ₩34,369 | ₩34,456 | -0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,342 | ₩34,416 | ₩34,342 | ₩34,416 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩34,289 | ₩34,449 | ₩34,289 | ₩34,376 | +0.25% | 2.3천 |
|---|
| 2026.09.01 | ₩34,302 | ₩34,596 | ₩34,302 | ₩34,409 | +0.31% | 4.2천 |
|---|
| 2026.08.31 | ₩34,342 | ₩34,356 | ₩34,289 | ₩34,356 | +0.04% | 500 |
|---|
| 2026.08.28 | ₩34,596 | ₩34,596 | ₩34,589 | ₩34,589 | -0.02% | 100 |
|---|
| 2026.08.27 | ₩34,582 | ₩34,616 | ₩34,582 | ₩34,616 | +0.10% | 100 |
|---|
| 2026.08.26 | ₩34,556 | ₩34,589 | ₩34,529 | ₩34,589 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩34,556 | ₩34,678 | ₩34,556 | ₩34,642 | +0.25% | 1천 |
|---|
| 2026.08.24 | ₩34,476 | ₩34,702 | ₩34,437 | ₩34,616 | +0.41% | 7.1천 |
|---|
| 2026.08.21 | ₩34,662 | ₩34,809 | ₩34,609 | ₩34,702 | +0.12% | 8.2천 |
|---|
| 2026.08.20 | ₩34,462 | ₩34,556 | ₩34,462 | ₩34,482 | +0.06% | 500 |
|---|
| 2026.08.19 | ₩34,476 | ₩34,529 | ₩34,476 | ₩34,529 | +0.15% | 2.1천 |
|---|
| 2026.08.18 | ₩34,436 | ₩34,542 | ₩34,382 | ₩34,516 | +0.23% | 3.3만 |
|---|
| 2026.08.17 | ₩34,516 | ₩34,516 | ₩34,462 | ₩34,469 | -0.14% | 600 |
|---|
| 2026.08.14 | ₩34,529 | ₩34,529 | ₩34,422 | ₩34,496 | -0.10% | 2.4천 |
|---|
| 2026.08.13 | ₩34,529 | ₩34,549 | ₩34,529 | ₩34,549 | +0.06% | 100 |
|---|
| 2026.08.12 | ₩34,476 | ₩34,496 | ₩34,476 | ₩34,496 | +0.06% | 200 |
|---|
| 2026.08.11 | ₩34,436 | ₩34,436 | ₩34,342 | ₩34,416 | -0.06% | 2.4천 |
|---|
| 2026.08.10 | ₩34,449 | ₩34,449 | ₩34,382 | ₩34,382 | -0.19% | 800 |
|---|
| 2026.08.07 | ₩34,476 | ₩34,496 | ₩34,476 | ₩34,496 | +0.06% | 400 |
|---|
| 2026.08.06 | ₩34,396 | ₩34,416 | ₩34,396 | ₩34,416 | +0.06% | 500 |
|---|
| 2026.08.05 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,382 | ₩34,429 | ₩34,342 | ₩34,429 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,289 | ₩34,329 | ₩34,262 | ₩34,329 | +0.12% | 3.8천 |
|---|
| 2026.07.31 | ₩34,236 | ₩34,249 | ₩34,129 | ₩34,189 | -0.14% | 4.3천 |
|---|
| 2026.07.30 | ₩34,476 | ₩34,476 | ₩34,476 | ₩34,476 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,426 | ₩34,426 | ₩34,426 | ₩34,426 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,513 | ₩34,513 | ₩34,462 | ₩34,462 | -0.15% | 2.3천 |
|---|
| 2026.07.27 | ₩34,493 | ₩34,493 | ₩34,442 | ₩34,442 | -0.15% | 500 |
|---|
| 2026.07.24 | ₩34,485 | ₩34,485 | ₩34,429 | ₩34,429 | -0.16% | 900 |
|---|
| 2026.07.23 | ₩34,369 | ₩34,429 | ₩34,302 | ₩34,329 | -0.12% | 1.3천 |
|---|
| 2026.07.22 | ₩34,549 | ₩34,549 | ₩34,549 | ₩34,549 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,569 | ₩34,582 | ₩34,569 | ₩34,582 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩34,556 | ₩34,569 | ₩34,556 | ₩34,569 | +0.04% | 200 |
|---|
| 2026.07.17 | ₩34,609 | ₩34,609 | ₩34,609 | ₩34,609 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,661 | ₩34,676 | ₩34,489 | ₩34,569 | -0.27% | 22만 |
|---|
| 2026.07.15 | ₩34,609 | ₩34,609 | ₩34,609 | ₩34,609 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,489 | ₩34,516 | ₩34,489 | ₩34,516 | +0.08% | 900 |
|---|
| 2026.07.13 | ₩34,609 | ₩34,609 | ₩34,496 | ₩34,496 | -0.33% | 900 |
|---|
| 2026.07.10 | ₩34,582 | ₩34,582 | ₩34,582 | ₩34,582 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,542 | ₩34,596 | ₩34,542 | ₩34,596 | +0.15% | 200 |
|---|
| 2026.07.08 | ₩34,489 | ₩34,509 | ₩34,489 | ₩34,509 | +0.06% | 100 |
|---|
| 2026.07.07 | ₩34,542 | ₩34,624 | ₩34,449 | ₩34,509 | -0.10% | 3.1천 |
|---|
| 2026.07.06 | ₩34,602 | ₩34,616 | ₩34,602 | ₩34,616 | +0.04% | 300 |
|---|
| 2026.07.02 | ₩34,502 | ₩34,597 | ₩34,502 | ₩34,536 | +0.10% | 600 |
|---|
| 2026.07.01 | ₩34,436 | ₩34,482 | ₩34,436 | ₩34,482 | +0.14% | 200 |
|---|
| 2026.06.30 | ₩34,462 | ₩34,462 | ₩34,396 | ₩34,442 | -0.06% | 2.1천 |
|---|
| 2026.06.29 | ₩34,596 | ₩34,629 | ₩34,596 | ₩34,629 | +0.10% | 100 |
|---|
| 2026.06.26 | ₩34,622 | ₩34,622 | ₩34,622 | ₩34,622 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,596 | ₩34,596 | ₩34,542 | ₩34,549 | -0.13% | 400 |
|---|
| 2026.06.24 | ₩34,596 | ₩34,602 | ₩34,596 | ₩34,602 | +0.02% | 100 |
|---|
| 2026.06.23 | ₩34,542 | ₩34,589 | ₩34,542 | ₩34,589 | +0.14% | 100 |
|---|
| 2026.06.22 | ₩34,529 | ₩34,742 | ₩34,529 | ₩34,622 | +0.27% | 1.5천 |
|---|
| 2026.06.18 | ₩34,622 | ₩34,656 | ₩34,622 | ₩34,656 | +0.10% | 100 |
|---|
| 2026.06.17 | ₩34,636 | ₩34,636 | ₩34,569 | ₩34,576 | -0.17% | 500 |
|---|
| 2026.06.16 | ₩34,676 | ₩34,696 | ₩34,676 | ₩34,696 | +0.06% | 100 |
|---|
| 2026.06.15 | ₩34,702 | ₩34,702 | ₩34,702 | ₩34,702 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,609 | ₩34,636 | ₩34,609 | ₩34,636 | +0.08% | 100 |
|---|
| 2026.06.11 | ₩34,502 | ₩34,562 | ₩34,502 | ₩34,562 | +0.17% | 4.8만 |
|---|
| 2026.06.10 | ₩34,462 | ₩34,476 | ₩34,462 | ₩34,469 | +0.02% | 600 |
|---|
| 2026.06.09 | ₩34,502 | ₩34,502 | ₩34,456 | ₩34,456 | -0.14% | 400 |
|---|
| 2026.06.08 | ₩34,489 | ₩34,489 | ₩34,482 | ₩34,482 | -0.02% | 200 |
|---|
| 2026.06.05 | ₩34,502 | ₩34,502 | ₩34,482 | ₩34,482 | -0.06% | 100 |
|---|
| 2026.06.04 | ₩34,542 | ₩34,542 | ₩34,316 | ₩34,396 | -0.42% | 3천 |
|---|
| 2026.06.03 | ₩34,542 | ₩34,542 | ₩34,542 | ₩34,542 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,582 | ₩34,602 | ₩34,582 | ₩34,602 | +0.06% | 100 |
|---|
| 2026.06.01 | ₩34,569 | ₩34,596 | ₩34,569 | ₩34,596 | +0.08% | 200 |
|---|
| 2026.05.29 | ₩34,596 | ₩34,609 | ₩34,596 | ₩34,609 | +0.04% | 100 |
|---|
| 2026.05.28 | ₩34,689 | ₩34,749 | ₩34,677 | ₩34,749 | +0.17% | 1.7천 |
|---|
| 2026.05.27 | ₩34,756 | ₩34,756 | ₩34,756 | ₩34,756 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,689 | ₩34,722 | ₩34,689 | ₩34,722 | +0.10% | 100 |
|---|
| 2026.05.22 | ₩34,609 | ₩34,629 | ₩34,609 | ₩34,629 | +0.06% | 100 |
|---|
| 2026.05.21 | ₩34,502 | ₩34,576 | ₩34,502 | ₩34,576 | +0.21% | 300 |
|---|
| 2026.05.20 | ₩34,409 | ₩34,529 | ₩34,409 | ₩34,529 | +0.35% | 100 |
|---|
| 2026.05.19 | ₩34,396 | ₩34,396 | ₩34,302 | ₩34,396 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩34,536 | ₩34,536 | ₩34,416 | ₩34,416 | -0.35% | 800 |
|---|
| 2026.05.15 | ₩34,502 | ₩34,502 | ₩33,542 | ₩34,122 | -1.10% | 1.8만 |
|---|
| 2026.05.14 | ₩34,582 | ₩34,582 | ₩34,529 | ₩34,552 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩34,676 | ₩34,689 | ₩34,302 | ₩34,516 | -0.46% | 23.9만 |
|---|
| 2026.05.12 | ₩34,542 | ₩34,542 | ₩34,542 | ₩34,542 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,609 | ₩34,629 | ₩34,609 | ₩34,629 | +0.06% | 100 |
|---|
| 2026.05.08 | ₩34,622 | ₩34,642 | ₩34,569 | ₩34,642 | +0.06% | 300 |
|---|
| 2026.05.07 | ₩34,609 | ₩34,616 | ₩34,609 | ₩34,616 | +0.02% | 100 |
|---|
| 2026.05.06 | ₩34,649 | ₩34,682 | ₩34,649 | ₩34,682 | +0.10% | 400 |
|---|
| 2026.05.05 | ₩34,556 | ₩34,649 | ₩34,517 | ₩34,582 | +0.08% | 700 |
|---|
| 2026.05.04 | ₩34,678 | ₩34,678 | ₩34,556 | ₩34,562 | -0.33% | 1.9천 |
|---|
| 2026.05.01 | ₩34,642 | ₩34,662 | ₩34,642 | ₩34,662 | +0.06% | 700 |
|---|
| 2026.04.30 | ₩34,529 | ₩34,569 | ₩34,249 | ₩34,549 | +0.06% | 4천 |
|---|
| 2026.04.29 | ₩34,742 | ₩34,756 | ₩34,729 | ₩34,756 | +0.04% | 1.5천 |
|---|
| 2026.04.28 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩34,809 | ₩34,822 | ₩34,636 | ₩34,816 | +0.02% | 6.2천 |
|---|
| 2026.04.24 | ₩34,809 | ₩34,809 | ₩34,742 | ₩34,809 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩34,889 | ₩34,889 | ₩34,784 | ₩34,816 | -0.21% | 300 |
|---|
| 2026.04.22 | ₩34,842 | ₩34,842 | ₩34,842 | ₩34,842 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,849 | ₩34,849 | ₩34,822 | ₩34,822 | -0.08% | 700 |
|---|
| 2026.04.20 | ₩34,942 | ₩34,942 | ₩34,889 | ₩34,889 | -0.15% | 100 |
|---|
| 2026.04.17 | ₩34,809 | ₩34,969 | ₩34,809 | ₩34,902 | +0.27% | 1.2천 |
|---|
| 2026.04.16 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,769 | ₩34,849 | ₩34,769 | ₩34,802 | +0.10% | 3천 |
|---|
| 2026.04.14 | ₩34,796 | ₩34,796 | ₩34,776 | ₩34,776 | -0.06% | 500 |
|---|
| 2026.04.13 | ₩34,676 | ₩34,676 | ₩34,622 | ₩34,636 | -0.12% | 600 |
|---|
| 2026.04.10 | ₩34,769 | ₩34,769 | ₩34,609 | ₩34,662 | -0.31% | 4.9천 |
|---|
| 2026.04.09 | ₩34,716 | ₩34,722 | ₩34,712 | ₩34,712 | -0.01% | 500 |
|---|
| 2026.04.08 | ₩34,782 | ₩34,782 | ₩34,596 | ₩34,662 | -0.35% | 9.8만 |
|---|
| 2026.04.07 | ₩34,516 | ₩34,516 | ₩34,440 | ₩34,440 | -0.22% | 300 |
|---|
| 2026.04.06 | ₩34,476 | ₩34,476 | ₩34,397 | ₩34,444 | -0.09% | 400 |
|---|
| 2026.04.02 | ₩34,302 | ₩34,376 | ₩34,276 | ₩34,362 | +0.17% | 800 |
|---|
| 2026.04.01 | ₩34,396 | ₩34,396 | ₩34,292 | ₩34,344 | -0.15% | 1.3천 |
|---|
| 2026.03.31 | ₩34,182 | ₩34,230 | ₩34,182 | ₩34,230 | +0.14% | 100 |
|---|
| 2026.03.30 | ₩34,289 | ₩34,289 | ₩34,182 | ₩34,202 | -0.25% | 1.3천 |
|---|
| 2026.03.27 | ₩34,209 | ₩34,396 | ₩34,102 | ₩34,116 | -0.27% | 1.2만 |
|---|
| 2026.03.26 | ₩34,489 | ₩34,489 | ₩34,264 | ₩34,264 | -0.65% | 100 |
|---|
| 2026.03.25 | ₩34,516 | ₩34,516 | ₩34,456 | ₩34,456 | -0.17% | 100 |
|---|
| 2026.03.24 | ₩34,409 | ₩34,409 | ₩34,349 | ₩34,349 | -0.17% | 600 |
|---|
| 2026.03.23 | ₩34,449 | ₩34,489 | ₩34,342 | ₩34,356 | -0.27% | 2.7천 |
|---|
| 2026.03.20 | ₩34,377 | ₩34,377 | ₩34,285 | ₩34,285 | -0.27% | 200 |
|---|
| 2026.03.19 | ₩34,370 | ₩34,436 | ₩34,370 | ₩34,424 | +0.16% | 600 |
|---|
| 2026.03.18 | ₩34,482 | ₩34,482 | ₩34,482 | ₩34,482 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,609 | ₩34,609 | ₩34,562 | ₩34,562 | -0.13% | 300 |
|---|
| 2026.03.16 | ₩34,542 | ₩34,556 | ₩34,436 | ₩34,482 | -0.17% | 6.4천 |
|---|
| 2026.03.13 | ₩34,462 | ₩34,529 | ₩34,409 | ₩34,409 | -0.15% | 4.6천 |
|---|
| 2026.03.12 | ₩34,676 | ₩34,676 | ₩34,382 | ₩34,509 | -0.48% | 7.7만 |
|---|
| 2026.03.11 | ₩34,622 | ₩34,668 | ₩34,622 | ₩34,668 | +0.13% | 100 |
|---|
| 2026.03.10 | ₩34,702 | ₩34,742 | ₩34,702 | ₩34,742 | +0.12% | 100 |
|---|
| 2026.03.09 | ₩34,662 | ₩34,862 | ₩34,569 | ₩34,657 | -0.02% | 5.4천 |
|---|
| 2026.03.06 | ₩34,769 | ₩34,769 | ₩34,676 | ₩34,701 | -0.20% | 1.4천 |
|---|
| 2026.03.05 | ₩34,756 | ₩34,796 | ₩34,729 | ₩34,796 | +0.12% | 1.5천 |
|---|
| 2026.03.04 | ₩34,849 | ₩34,849 | ₩34,837 | ₩34,837 | -0.03% | 200 |
|---|
| 2026.03.03 | ₩34,742 | ₩34,742 | ₩34,729 | ₩34,729 | -0.04% | 1.1천 |
|---|
| 2026.03.02 | ₩34,716 | ₩34,836 | ₩34,716 | ₩34,796 | +0.23% | 800 |
|---|
| 2026.02.27 | ₩34,849 | ₩34,849 | ₩34,849 | ₩34,849 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩35,141 | ₩35,141 | ₩35,116 | ₩35,116 | -0.07% | 1.1천 |
|---|
| 2026.02.25 | ₩35,142 | ₩35,209 | ₩35,108 | ₩35,108 | -0.10% | 2천 |
|---|
| 2026.02.24 | ₩35,086 | ₩35,086 | ₩35,086 | ₩35,086 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,116 | ₩35,116 | ₩35,076 | ₩35,109 | -0.02% | 300 |
|---|
| 2026.02.20 | ₩35,116 | ₩35,156 | ₩35,116 | ₩35,156 | +0.11% | 100 |
|---|
| 2026.02.19 | ₩35,142 | ₩35,142 | ₩35,142 | ₩35,142 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩35,102 | ₩35,182 | ₩35,102 | ₩35,136 | +0.09% | 1.1만 |
|---|
| 2026.02.17 | ₩35,049 | ₩35,089 | ₩35,049 | ₩35,089 | +0.11% | 400 |
|---|
| 2026.02.13 | ₩35,062 | ₩35,102 | ₩35,062 | ₩35,102 | +0.11% | 300 |
|---|
| 2026.02.12 | ₩35,102 | ₩35,102 | ₩35,102 | ₩35,102 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩35,104 | ₩35,129 | ₩35,089 | ₩35,129 | +0.07% | 2.2천 |
|---|
| 2026.02.10 | ₩35,142 | ₩35,142 | ₩35,142 | ₩35,142 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩35,102 | ₩35,102 | ₩35,096 | ₩35,096 | -0.02% | 100 |
|---|
| 2026.02.06 | ₩35,009 | ₩35,009 | ₩35,009 | ₩35,009 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩34,916 | ₩34,997 | ₩34,916 | ₩34,976 | +0.17% | 400 |
|---|
| 2026.02.04 | ₩34,982 | ₩34,982 | ₩34,982 | ₩34,982 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,982 | ₩34,982 | ₩34,729 | ₩34,904 | -0.22% | 1.8천 |
|---|
| 2026.02.02 | ₩34,989 | ₩34,989 | ₩34,989 | ₩34,989 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,936 | ₩34,936 | ₩34,936 | ₩34,936 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩35,136 | ₩35,136 | ₩35,136 | ₩35,136 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,222 | ₩35,222 | ₩35,149 | ₩35,149 | -0.21% | 500 |
|---|
| 2026.01.27 | ₩35,176 | ₩35,176 | ₩35,176 | ₩35,176 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,076 | ₩35,249 | ₩35,076 | ₩35,229 | +0.44% | 1.4천 |
|---|
| 2026.01.23 | ₩35,156 | ₩35,156 | ₩35,156 | ₩35,156 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩35,209 | ₩35,249 | ₩35,172 | ₩35,172 | -0.11% | 81.8만 |
|---|
| 2026.01.21 | ₩35,076 | ₩35,076 | ₩35,076 | ₩35,076 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩35,016 | ₩35,016 | ₩35,016 | ₩35,016 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩35,096 | ₩35,096 | ₩35,096 | ₩35,096 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩34,996 | ₩35,062 | ₩34,996 | ₩35,062 | +0.19% | 1.2천 |
|---|
| 2026.01.14 | ₩35,129 | ₩35,129 | ₩35,129 | ₩35,129 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩35,102 | ₩35,102 | ₩35,042 | ₩35,042 | -0.17% | 100 |
|---|
| 2026.01.12 | ₩35,076 | ₩35,156 | ₩35,042 | ₩35,042 | -0.10% | 1.1천 |
|---|
| 2026.01.09 | ₩35,024 | ₩35,116 | ₩35,024 | ₩35,049 | +0.07% | 900 |
|---|
| 2026.01.08 | ₩35,036 | ₩35,036 | ₩34,989 | ₩34,989 | -0.13% | 300 |
|---|
| 2026.01.07 | ₩35,076 | ₩35,102 | ₩35,076 | ₩35,102 | +0.08% | 1.6천 |
|---|
| 2026.01.06 | ₩35,009 | ₩35,303 | ₩35,009 | ₩35,303 | +0.84% | 1.8천 |
|---|
| 2026.01.05 | ₩35,102 | ₩35,102 | ₩34,972 | ₩35,042 | -0.17% | 2.1천 |
|---|
| 2026.01.02 | ₩34,956 | ₩35,077 | ₩34,956 | ₩35,077 | +0.35% | 1.9천 |
|---|
| 2025.12.31 | ₩34,876 | ₩34,876 | ₩34,876 | ₩34,876 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,782 | ₩34,944 | ₩34,782 | ₩34,944 | +0.46% | 400 |
|---|
| 2025.12.29 | ₩35,254 | ₩35,329 | ₩35,254 | ₩35,329 | +0.21% | 1.5천 |
|---|
| 2025.12.26 | ₩35,316 | ₩36,036 | ₩35,311 | ₩35,496 | +0.51% | 3.3만 |
|---|
| 2025.12.24 | ₩35,262 | ₩35,262 | ₩35,262 | ₩35,262 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,303 | ₩35,303 | ₩35,303 | ₩35,303 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩35,142 | ₩35,222 | ₩35,142 | ₩35,222 | +0.23% | 1.5천 |
|---|
| 2025.12.19 | ₩35,249 | ₩35,249 | ₩35,249 | ₩35,249 | 0.00% | 1.1천 |
|---|
| 2025.12.18 | ₩35,196 | ₩35,196 | ₩35,162 | ₩35,162 | -0.09% | 500 |
|---|
| 2025.12.17 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩35,129 | ₩35,129 | ₩35,129 | ₩35,129 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,062 | ₩35,129 | ₩35,062 | ₩35,129 | +0.19% | 200 |
|---|
| 2025.12.12 | ₩35,182 | ₩35,182 | ₩35,100 | ₩35,100 | -0.24% | 78.1만 |
|---|
| 2025.12.11 | ₩35,122 | ₩35,122 | ₩35,122 | ₩35,122 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩35,061 | ₩35,061 | ₩35,056 | ₩35,056 | -0.02% | 400 |
|---|
| 2025.12.09 | ₩35,102 | ₩35,102 | ₩35,102 | ₩35,102 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,162 | ₩35,162 | ₩35,162 | ₩35,162 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,089 | ₩35,122 | ₩35,089 | ₩35,116 | +0.08% | 2.7천 |
|---|
| 2025.12.04 | ₩35,094 | ₩35,149 | ₩35,094 | ₩35,149 | +0.16% | 200 |
|---|
| 2025.12.03 | ₩35,122 | ₩35,122 | ₩35,122 | ₩35,122 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,809 | ₩35,102 | ₩34,809 | ₩35,062 | +0.73% | 2.1천 |
|---|
| 2025.12.01 | ₩35,056 | ₩35,056 | ₩34,996 | ₩35,056 | 0.00% | 900 |
|---|
| 2025.11.28 | ₩35,329 | ₩35,329 | ₩35,329 | ₩35,329 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,142 | ₩35,188 | ₩35,142 | ₩35,188 | +0.13% | 200 |
|---|
| 2025.11.25 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩34,996 | ₩35,042 | ₩34,996 | ₩35,042 | +0.13% | 300 |
|---|
| 2025.11.21 | ₩34,929 | ₩34,996 | ₩34,929 | ₩34,986 | +0.16% | 400 |
|---|
| 2025.11.20 | ₩35,016 | ₩35,016 | ₩34,916 | ₩34,965 | -0.14% | 1.4천 |
|---|
| 2025.11.19 | ₩34,956 | ₩34,956 | ₩34,956 | ₩34,956 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,022 | ₩35,022 | ₩34,836 | ₩34,836 | -0.53% | 1.2천 |
|---|
| 2025.11.17 | ₩34,902 | ₩34,976 | ₩34,902 | ₩34,976 | +0.21% | 700 |
|---|
| 2025.11.14 | ₩34,965 | ₩34,969 | ₩34,929 | ₩34,969 | +0.01% | 3.2만 |
|---|
| 2025.11.13 | ₩35,086 | ₩35,086 | ₩34,969 | ₩35,026 | -0.17% | 2.3천 |
|---|
| 2025.11.12 | ₩35,136 | ₩35,136 | ₩35,136 | ₩35,136 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,096 | ₩35,096 | ₩35,096 | ₩35,096 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,142 | ₩35,156 | ₩35,142 | ₩35,156 | +0.04% | 1천 |
|---|
| 2025.11.07 | ₩35,089 | ₩35,089 | ₩35,089 | ₩35,089 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩35,169 | ₩36,543 | ₩35,085 | ₩35,085 | -0.24% | 3.2천 |
|---|
| 2025.11.05 | ₩35,049 | ₩35,049 | ₩35,049 | ₩35,049 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩34,929 | ₩34,976 | ₩34,929 | ₩34,976 | +0.13% | 100 |
|---|
| 2025.11.03 | ₩34,996 | ₩35,142 | ₩34,996 | ₩35,049 | +0.15% | 500 |
|---|
| 2025.10.31 | ₩35,309 | ₩35,309 | ₩35,309 | ₩35,309 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,395 | ₩35,395 | ₩35,336 | ₩35,336 | -0.17% | 500 |
|---|
| 2025.10.29 | ₩35,427 | ₩35,427 | ₩35,409 | ₩35,409 | -0.05% | 200 |
|---|
| 2025.10.28 | ₩35,429 | ₩35,429 | ₩35,429 | ₩35,429 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,449 | ₩35,449 | ₩35,449 | ₩35,449 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩35,369 | ₩35,369 | ₩35,369 | ₩35,369 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩35,303 | ₩35,303 | ₩35,303 | ₩35,303 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩35,249 | ₩35,249 | ₩35,249 | ₩35,249 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,284 | ₩35,284 | ₩35,265 | ₩35,265 | -0.05% | 200 |
|---|
| 2025.10.20 | ₩35,182 | ₩35,262 | ₩35,182 | ₩35,262 | +0.23% | 300 |
|---|
| 2025.10.17 | ₩35,202 | ₩35,202 | ₩35,202 | ₩35,202 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,262 | ₩35,262 | ₩34,982 | ₩35,057 | -0.58% | 2.4만 |
|---|
| 2025.10.15 | ₩35,242 | ₩35,242 | ₩35,242 | ₩35,242 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,102 | ₩35,102 | ₩35,102 | ₩35,102 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩35,042 | ₩35,042 | ₩35,042 | ₩35,042 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,062 | ₩35,062 | ₩35,062 | ₩35,062 | 0.00% | 500 |
|---|