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 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 100 |
| 2026.10.08 | ₩33,520 | ₩33,520 | ₩33,460 | ₩33,460 | -0.18% | 700 |
| 2026.10.07 | ₩33,520 | ₩33,534 | ₩33,460 | ₩33,534 | +0.04% | 8.7천 |
| 2026.10.06 | ₩33,494 | ₩33,667 | ₩33,494 | ₩33,620 | +0.38% | 9.9천 |
| 2026.10.05 | ₩33,454 | ₩33,454 | ₩33,407 | ₩33,407 | -0.14% | 1.7천 |
| 2026.10.02 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
| 2026.10.01 | ₩33,358 | ₩33,367 | ₩33,354 | ₩33,367 | +0.03% | 2.4천 |
| 2026.09.30 | ₩33,402 | ₩33,402 | ₩33,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,402 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩33,720 | ₩33,734 | ₩33,654 | ₩33,654 | -0.20% | 4.8천 |
|---|
| 2026.09.25 | ₩33,907 | ₩33,974 | ₩33,801 | ₩33,927 | +0.06% | 1.7만 |
|---|
| 2026.09.24 | ₩33,974 | ₩33,974 | ₩33,680 | ₩33,781 | -0.57% | 6.1천 |
|---|
| 2026.09.23 | ₩34,054 | ₩34,054 | ₩33,978 | ₩33,978 | -0.22% | 300 |
|---|
| 2026.09.22 | ₩34,194 | ₩34,194 | ₩34,194 | ₩34,194 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,121 | ₩34,194 | ₩34,121 | ₩34,194 | +0.22% | 2.6천 |
|---|
| 2026.09.18 | ₩34,161 | ₩34,207 | ₩34,081 | ₩34,087 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩34,214 | ₩34,294 | ₩34,207 | ₩34,207 | -0.02% | 2.6천 |
|---|
| 2026.09.16 | ₩34,227 | ₩34,227 | ₩34,134 | ₩34,134 | -0.27% | 200 |
|---|
| 2026.09.15 | ₩34,187 | ₩34,374 | ₩34,041 | ₩34,207 | +0.06% | 9.2천 |
|---|
| 2026.09.14 | ₩34,214 | ₩34,214 | ₩34,147 | ₩34,147 | -0.19% | 600 |
|---|
| 2026.09.11 | ₩34,201 | ₩34,247 | ₩34,174 | ₩34,234 | +0.10% | 9천 |
|---|
| 2026.09.10 | ₩34,254 | ₩34,334 | ₩34,067 | ₩34,105 | -0.44% | 5.3만 |
|---|
| 2026.09.09 | ₩34,294 | ₩34,327 | ₩34,294 | ₩34,327 | +0.10% | 100 |
|---|
| 2026.09.08 | ₩34,481 | ₩34,481 | ₩34,334 | ₩34,341 | -0.41% | 1.2천 |
|---|
| 2026.09.04 | ₩34,507 | ₩34,654 | ₩34,374 | ₩34,461 | -0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,347 | ₩34,421 | ₩34,347 | ₩34,421 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩34,294 | ₩34,454 | ₩34,294 | ₩34,381 | +0.25% | 2.3천 |
|---|
| 2026.09.01 | ₩34,307 | ₩34,601 | ₩34,307 | ₩34,414 | +0.31% | 4.2천 |
|---|
| 2026.08.31 | ₩34,347 | ₩34,361 | ₩34,294 | ₩34,361 | +0.04% | 500 |
|---|
| 2026.08.28 | ₩34,601 | ₩34,601 | ₩34,594 | ₩34,594 | -0.02% | 100 |
|---|
| 2026.08.27 | ₩34,588 | ₩34,621 | ₩34,588 | ₩34,621 | +0.10% | 100 |
|---|
| 2026.08.26 | ₩34,561 | ₩34,594 | ₩34,534 | ₩34,594 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩34,561 | ₩34,684 | ₩34,561 | ₩34,648 | +0.25% | 1천 |
|---|
| 2026.08.24 | ₩34,481 | ₩34,708 | ₩34,442 | ₩34,621 | +0.41% | 7.1천 |
|---|
| 2026.08.21 | ₩34,668 | ₩34,814 | ₩34,614 | ₩34,708 | +0.12% | 8.2천 |
|---|
| 2026.08.20 | ₩34,467 | ₩34,561 | ₩34,467 | ₩34,487 | +0.06% | 500 |
|---|
| 2026.08.19 | ₩34,481 | ₩34,534 | ₩34,481 | ₩34,534 | +0.15% | 2.1천 |
|---|
| 2026.08.18 | ₩34,441 | ₩34,547 | ₩34,387 | ₩34,521 | +0.23% | 3.3만 |
|---|
| 2026.08.17 | ₩34,521 | ₩34,521 | ₩34,467 | ₩34,474 | -0.14% | 600 |
|---|
| 2026.08.14 | ₩34,534 | ₩34,534 | ₩34,427 | ₩34,501 | -0.10% | 2.4천 |
|---|
| 2026.08.13 | ₩34,534 | ₩34,554 | ₩34,534 | ₩34,554 | +0.06% | 100 |
|---|
| 2026.08.12 | ₩34,481 | ₩34,501 | ₩34,481 | ₩34,501 | +0.06% | 200 |
|---|
| 2026.08.11 | ₩34,441 | ₩34,441 | ₩34,347 | ₩34,421 | -0.06% | 2.4천 |
|---|
| 2026.08.10 | ₩34,454 | ₩34,454 | ₩34,387 | ₩34,387 | -0.19% | 800 |
|---|
| 2026.08.07 | ₩34,481 | ₩34,501 | ₩34,481 | ₩34,501 | +0.06% | 400 |
|---|
| 2026.08.06 | ₩34,401 | ₩34,421 | ₩34,401 | ₩34,421 | +0.06% | 500 |
|---|
| 2026.08.05 | ₩34,486 | ₩34,486 | ₩34,486 | ₩34,486 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,387 | ₩34,434 | ₩34,347 | ₩34,434 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,294 | ₩34,334 | ₩34,267 | ₩34,334 | +0.12% | 3.8천 |
|---|
| 2026.07.31 | ₩34,241 | ₩34,254 | ₩34,134 | ₩34,194 | -0.14% | 4.3천 |
|---|
| 2026.07.30 | ₩34,481 | ₩34,481 | ₩34,481 | ₩34,481 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,431 | ₩34,431 | ₩34,431 | ₩34,431 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,518 | ₩34,518 | ₩34,467 | ₩34,467 | -0.15% | 2.3천 |
|---|
| 2026.07.27 | ₩34,498 | ₩34,498 | ₩34,447 | ₩34,447 | -0.15% | 500 |
|---|
| 2026.07.24 | ₩34,490 | ₩34,490 | ₩34,434 | ₩34,434 | -0.16% | 900 |
|---|
| 2026.07.23 | ₩34,374 | ₩34,434 | ₩34,307 | ₩34,334 | -0.12% | 1.3천 |
|---|
| 2026.07.22 | ₩34,554 | ₩34,554 | ₩34,554 | ₩34,554 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,574 | ₩34,588 | ₩34,574 | ₩34,588 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩34,561 | ₩34,574 | ₩34,561 | ₩34,574 | +0.04% | 200 |
|---|
| 2026.07.17 | ₩34,614 | ₩34,614 | ₩34,614 | ₩34,614 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,666 | ₩34,681 | ₩34,494 | ₩34,574 | -0.27% | 22만 |
|---|
| 2026.07.15 | ₩34,614 | ₩34,614 | ₩34,614 | ₩34,614 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,494 | ₩34,521 | ₩34,494 | ₩34,521 | +0.08% | 900 |
|---|
| 2026.07.13 | ₩34,614 | ₩34,614 | ₩34,501 | ₩34,501 | -0.33% | 900 |
|---|
| 2026.07.10 | ₩34,588 | ₩34,588 | ₩34,588 | ₩34,588 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,547 | ₩34,601 | ₩34,547 | ₩34,601 | +0.15% | 200 |
|---|
| 2026.07.08 | ₩34,494 | ₩34,514 | ₩34,494 | ₩34,514 | +0.06% | 100 |
|---|
| 2026.07.07 | ₩34,547 | ₩34,629 | ₩34,454 | ₩34,514 | -0.10% | 3.1천 |
|---|
| 2026.07.06 | ₩34,608 | ₩34,621 | ₩34,608 | ₩34,621 | +0.04% | 300 |
|---|
| 2026.07.02 | ₩34,507 | ₩34,602 | ₩34,507 | ₩34,541 | +0.10% | 600 |
|---|
| 2026.07.01 | ₩34,441 | ₩34,487 | ₩34,441 | ₩34,487 | +0.14% | 200 |
|---|
| 2026.06.30 | ₩34,467 | ₩34,467 | ₩34,401 | ₩34,447 | -0.06% | 2.1천 |
|---|
| 2026.06.29 | ₩34,601 | ₩34,634 | ₩34,601 | ₩34,634 | +0.10% | 100 |
|---|
| 2026.06.26 | ₩34,628 | ₩34,628 | ₩34,628 | ₩34,628 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,601 | ₩34,601 | ₩34,547 | ₩34,554 | -0.13% | 400 |
|---|
| 2026.06.24 | ₩34,601 | ₩34,608 | ₩34,601 | ₩34,608 | +0.02% | 100 |
|---|
| 2026.06.23 | ₩34,547 | ₩34,594 | ₩34,547 | ₩34,594 | +0.14% | 100 |
|---|
| 2026.06.22 | ₩34,534 | ₩34,748 | ₩34,534 | ₩34,628 | +0.27% | 1.5천 |
|---|
| 2026.06.18 | ₩34,628 | ₩34,661 | ₩34,628 | ₩34,661 | +0.10% | 100 |
|---|
| 2026.06.17 | ₩34,641 | ₩34,641 | ₩34,574 | ₩34,581 | -0.17% | 500 |
|---|
| 2026.06.16 | ₩34,681 | ₩34,701 | ₩34,681 | ₩34,701 | +0.06% | 100 |
|---|
| 2026.06.15 | ₩34,708 | ₩34,708 | ₩34,708 | ₩34,708 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,614 | ₩34,641 | ₩34,614 | ₩34,641 | +0.08% | 100 |
|---|
| 2026.06.11 | ₩34,507 | ₩34,568 | ₩34,507 | ₩34,568 | +0.17% | 4.8만 |
|---|
| 2026.06.10 | ₩34,467 | ₩34,481 | ₩34,467 | ₩34,474 | +0.02% | 600 |
|---|
| 2026.06.09 | ₩34,507 | ₩34,507 | ₩34,461 | ₩34,461 | -0.14% | 400 |
|---|
| 2026.06.08 | ₩34,494 | ₩34,494 | ₩34,487 | ₩34,487 | -0.02% | 200 |
|---|
| 2026.06.05 | ₩34,507 | ₩34,507 | ₩34,487 | ₩34,487 | -0.06% | 100 |
|---|
| 2026.06.04 | ₩34,547 | ₩34,547 | ₩34,321 | ₩34,401 | -0.42% | 3천 |
|---|
| 2026.06.03 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,588 | ₩34,608 | ₩34,588 | ₩34,608 | +0.06% | 100 |
|---|
| 2026.06.01 | ₩34,574 | ₩34,601 | ₩34,574 | ₩34,601 | +0.08% | 200 |
|---|
| 2026.05.29 | ₩34,601 | ₩34,614 | ₩34,601 | ₩34,614 | +0.04% | 100 |
|---|
| 2026.05.28 | ₩34,694 | ₩34,754 | ₩34,682 | ₩34,754 | +0.17% | 1.7천 |
|---|
| 2026.05.27 | ₩34,761 | ₩34,761 | ₩34,761 | ₩34,761 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,694 | ₩34,728 | ₩34,694 | ₩34,728 | +0.10% | 100 |
|---|
| 2026.05.22 | ₩34,614 | ₩34,634 | ₩34,614 | ₩34,634 | +0.06% | 100 |
|---|
| 2026.05.21 | ₩34,507 | ₩34,581 | ₩34,507 | ₩34,581 | +0.21% | 300 |
|---|
| 2026.05.20 | ₩34,414 | ₩34,534 | ₩34,414 | ₩34,534 | +0.35% | 100 |
|---|
| 2026.05.19 | ₩34,401 | ₩34,401 | ₩34,307 | ₩34,401 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩34,541 | ₩34,541 | ₩34,421 | ₩34,421 | -0.35% | 800 |
|---|
| 2026.05.15 | ₩34,507 | ₩34,507 | ₩33,547 | ₩34,127 | -1.10% | 1.8만 |
|---|
| 2026.05.14 | ₩34,588 | ₩34,588 | ₩34,534 | ₩34,557 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩34,681 | ₩34,694 | ₩34,307 | ₩34,521 | -0.46% | 23.9만 |
|---|
| 2026.05.12 | ₩34,547 | ₩34,547 | ₩34,547 | ₩34,547 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,614 | ₩34,634 | ₩34,614 | ₩34,634 | +0.06% | 100 |
|---|
| 2026.05.08 | ₩34,628 | ₩34,648 | ₩34,574 | ₩34,648 | +0.06% | 300 |
|---|
| 2026.05.07 | ₩34,614 | ₩34,621 | ₩34,614 | ₩34,621 | +0.02% | 100 |
|---|
| 2026.05.06 | ₩34,654 | ₩34,688 | ₩34,654 | ₩34,688 | +0.10% | 400 |
|---|
| 2026.05.05 | ₩34,561 | ₩34,654 | ₩34,522 | ₩34,588 | +0.08% | 700 |
|---|
| 2026.05.04 | ₩34,684 | ₩34,684 | ₩34,561 | ₩34,568 | -0.33% | 1.9천 |
|---|
| 2026.05.01 | ₩34,648 | ₩34,668 | ₩34,648 | ₩34,668 | +0.06% | 700 |
|---|
| 2026.04.30 | ₩34,534 | ₩34,574 | ₩34,254 | ₩34,554 | +0.06% | 4천 |
|---|
| 2026.04.29 | ₩34,748 | ₩34,761 | ₩34,734 | ₩34,761 | +0.04% | 1.5천 |
|---|
| 2026.04.28 | ₩34,794 | ₩34,794 | ₩34,794 | ₩34,794 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩34,814 | ₩34,828 | ₩34,641 | ₩34,821 | +0.02% | 6.2천 |
|---|
| 2026.04.24 | ₩34,814 | ₩34,814 | ₩34,748 | ₩34,814 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩34,894 | ₩34,894 | ₩34,789 | ₩34,821 | -0.21% | 300 |
|---|
| 2026.04.22 | ₩34,848 | ₩34,848 | ₩34,848 | ₩34,848 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,854 | ₩34,854 | ₩34,828 | ₩34,828 | -0.08% | 700 |
|---|
| 2026.04.20 | ₩34,948 | ₩34,948 | ₩34,894 | ₩34,894 | -0.15% | 100 |
|---|
| 2026.04.17 | ₩34,814 | ₩34,974 | ₩34,814 | ₩34,908 | +0.27% | 1.2천 |
|---|
| 2026.04.16 | ₩34,794 | ₩34,794 | ₩34,794 | ₩34,794 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,774 | ₩34,854 | ₩34,774 | ₩34,808 | +0.10% | 3천 |
|---|
| 2026.04.14 | ₩34,801 | ₩34,801 | ₩34,781 | ₩34,781 | -0.06% | 500 |
|---|
| 2026.04.13 | ₩34,681 | ₩34,681 | ₩34,628 | ₩34,641 | -0.12% | 600 |
|---|
| 2026.04.10 | ₩34,774 | ₩34,774 | ₩34,614 | ₩34,668 | -0.31% | 4.9천 |
|---|
| 2026.04.09 | ₩34,721 | ₩34,728 | ₩34,717 | ₩34,717 | -0.01% | 500 |
|---|
| 2026.04.08 | ₩34,788 | ₩34,788 | ₩34,601 | ₩34,668 | -0.35% | 9.8만 |
|---|
| 2026.04.07 | ₩34,521 | ₩34,521 | ₩34,445 | ₩34,445 | -0.22% | 300 |
|---|
| 2026.04.06 | ₩34,481 | ₩34,481 | ₩34,402 | ₩34,449 | -0.09% | 400 |
|---|
| 2026.04.02 | ₩34,307 | ₩34,381 | ₩34,281 | ₩34,367 | +0.17% | 800 |
|---|
| 2026.04.01 | ₩34,401 | ₩34,401 | ₩34,297 | ₩34,349 | -0.15% | 1.3천 |
|---|
| 2026.03.31 | ₩34,187 | ₩34,235 | ₩34,187 | ₩34,235 | +0.14% | 100 |
|---|
| 2026.03.30 | ₩34,294 | ₩34,294 | ₩34,187 | ₩34,207 | -0.25% | 1.3천 |
|---|
| 2026.03.27 | ₩34,214 | ₩34,401 | ₩34,107 | ₩34,121 | -0.27% | 1.2만 |
|---|
| 2026.03.26 | ₩34,494 | ₩34,494 | ₩34,269 | ₩34,269 | -0.65% | 100 |
|---|
| 2026.03.25 | ₩34,521 | ₩34,521 | ₩34,461 | ₩34,461 | -0.17% | 100 |
|---|
| 2026.03.24 | ₩34,414 | ₩34,414 | ₩34,354 | ₩34,354 | -0.17% | 600 |
|---|
| 2026.03.23 | ₩34,454 | ₩34,494 | ₩34,347 | ₩34,361 | -0.27% | 2.7천 |
|---|
| 2026.03.20 | ₩34,382 | ₩34,382 | ₩34,290 | ₩34,290 | -0.27% | 200 |
|---|
| 2026.03.19 | ₩34,375 | ₩34,441 | ₩34,375 | ₩34,429 | +0.16% | 600 |
|---|
| 2026.03.18 | ₩34,487 | ₩34,487 | ₩34,487 | ₩34,487 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,614 | ₩34,614 | ₩34,568 | ₩34,568 | -0.13% | 300 |
|---|
| 2026.03.16 | ₩34,547 | ₩34,561 | ₩34,441 | ₩34,487 | -0.17% | 6.4천 |
|---|
| 2026.03.13 | ₩34,467 | ₩34,534 | ₩34,414 | ₩34,414 | -0.15% | 4.6천 |
|---|
| 2026.03.12 | ₩34,681 | ₩34,681 | ₩34,387 | ₩34,514 | -0.48% | 7.7만 |
|---|
| 2026.03.11 | ₩34,628 | ₩34,673 | ₩34,628 | ₩34,673 | +0.13% | 100 |
|---|
| 2026.03.10 | ₩34,708 | ₩34,748 | ₩34,708 | ₩34,748 | +0.12% | 100 |
|---|
| 2026.03.09 | ₩34,668 | ₩34,868 | ₩34,574 | ₩34,662 | -0.02% | 5.4천 |
|---|
| 2026.03.06 | ₩34,774 | ₩34,774 | ₩34,681 | ₩34,706 | -0.20% | 1.4천 |
|---|
| 2026.03.05 | ₩34,761 | ₩34,801 | ₩34,734 | ₩34,801 | +0.12% | 1.5천 |
|---|
| 2026.03.04 | ₩34,854 | ₩34,854 | ₩34,842 | ₩34,842 | -0.03% | 200 |
|---|
| 2026.03.03 | ₩34,748 | ₩34,748 | ₩34,734 | ₩34,734 | -0.04% | 1.1천 |
|---|
| 2026.03.02 | ₩34,721 | ₩34,841 | ₩34,721 | ₩34,801 | +0.23% | 800 |
|---|
| 2026.02.27 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩35,146 | ₩35,146 | ₩35,121 | ₩35,121 | -0.07% | 1.1천 |
|---|
| 2026.02.25 | ₩35,148 | ₩35,214 | ₩35,113 | ₩35,113 | -0.10% | 2천 |
|---|
| 2026.02.24 | ₩35,092 | ₩35,092 | ₩35,092 | ₩35,092 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,121 | ₩35,121 | ₩35,081 | ₩35,114 | -0.02% | 300 |
|---|
| 2026.02.20 | ₩35,121 | ₩35,161 | ₩35,121 | ₩35,161 | +0.11% | 100 |
|---|
| 2026.02.19 | ₩35,148 | ₩35,148 | ₩35,148 | ₩35,148 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩35,108 | ₩35,188 | ₩35,108 | ₩35,141 | +0.09% | 1.1만 |
|---|
| 2026.02.17 | ₩35,054 | ₩35,094 | ₩35,054 | ₩35,094 | +0.11% | 400 |
|---|
| 2026.02.13 | ₩35,068 | ₩35,108 | ₩35,068 | ₩35,108 | +0.11% | 300 |
|---|
| 2026.02.12 | ₩35,108 | ₩35,108 | ₩35,108 | ₩35,108 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩35,109 | ₩35,134 | ₩35,094 | ₩35,134 | +0.07% | 2.2천 |
|---|
| 2026.02.10 | ₩35,148 | ₩35,148 | ₩35,148 | ₩35,148 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩35,108 | ₩35,108 | ₩35,101 | ₩35,101 | -0.02% | 100 |
|---|
| 2026.02.06 | ₩35,014 | ₩35,014 | ₩35,014 | ₩35,014 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩34,921 | ₩35,002 | ₩34,921 | ₩34,981 | +0.17% | 400 |
|---|
| 2026.02.04 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,988 | ₩34,988 | ₩34,734 | ₩34,909 | -0.22% | 1.8천 |
|---|
| 2026.02.02 | ₩34,994 | ₩34,994 | ₩34,994 | ₩34,994 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,941 | ₩34,941 | ₩34,941 | ₩34,941 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩35,141 | ₩35,141 | ₩35,141 | ₩35,141 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,228 | ₩35,228 | ₩35,154 | ₩35,154 | -0.21% | 500 |
|---|
| 2026.01.27 | ₩35,181 | ₩35,181 | ₩35,181 | ₩35,181 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,081 | ₩35,254 | ₩35,081 | ₩35,234 | +0.44% | 1.4천 |
|---|
| 2026.01.23 | ₩35,161 | ₩35,161 | ₩35,161 | ₩35,161 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩35,214 | ₩35,254 | ₩35,177 | ₩35,177 | -0.11% | 81.8만 |
|---|
| 2026.01.21 | ₩35,081 | ₩35,081 | ₩35,081 | ₩35,081 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩35,021 | ₩35,021 | ₩35,021 | ₩35,021 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩35,101 | ₩35,101 | ₩35,101 | ₩35,101 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩35,001 | ₩35,068 | ₩35,001 | ₩35,068 | +0.19% | 1.2천 |
|---|
| 2026.01.14 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩35,108 | ₩35,108 | ₩35,048 | ₩35,048 | -0.17% | 100 |
|---|
| 2026.01.12 | ₩35,081 | ₩35,161 | ₩35,048 | ₩35,048 | -0.10% | 1.1천 |
|---|
| 2026.01.09 | ₩35,029 | ₩35,121 | ₩35,029 | ₩35,054 | +0.07% | 900 |
|---|
| 2026.01.08 | ₩35,041 | ₩35,041 | ₩34,994 | ₩34,994 | -0.13% | 300 |
|---|
| 2026.01.07 | ₩35,081 | ₩35,108 | ₩35,081 | ₩35,108 | +0.08% | 1.6천 |
|---|
| 2026.01.06 | ₩35,014 | ₩35,308 | ₩35,014 | ₩35,308 | +0.84% | 1.8천 |
|---|
| 2026.01.05 | ₩35,108 | ₩35,108 | ₩34,977 | ₩35,048 | -0.17% | 2.1천 |
|---|
| 2026.01.02 | ₩34,961 | ₩35,082 | ₩34,961 | ₩35,082 | +0.35% | 1.9천 |
|---|
| 2025.12.31 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,788 | ₩34,949 | ₩34,788 | ₩34,949 | +0.46% | 400 |
|---|
| 2025.12.29 | ₩35,260 | ₩35,334 | ₩35,260 | ₩35,334 | +0.21% | 1.5천 |
|---|
| 2025.12.26 | ₩35,321 | ₩36,041 | ₩35,316 | ₩35,501 | +0.51% | 3.3만 |
|---|
| 2025.12.24 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,308 | ₩35,308 | ₩35,308 | ₩35,308 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩35,148 | ₩35,228 | ₩35,148 | ₩35,228 | +0.23% | 1.5천 |
|---|
| 2025.12.19 | ₩35,254 | ₩35,254 | ₩35,254 | ₩35,254 | 0.00% | 1.1천 |
|---|
| 2025.12.18 | ₩35,201 | ₩35,201 | ₩35,168 | ₩35,168 | -0.09% | 500 |
|---|
| 2025.12.17 | ₩35,114 | ₩35,114 | ₩35,114 | ₩35,114 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩35,134 | ₩35,134 | ₩35,134 | ₩35,134 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,068 | ₩35,134 | ₩35,068 | ₩35,134 | +0.19% | 200 |
|---|
| 2025.12.12 | ₩35,188 | ₩35,188 | ₩35,105 | ₩35,105 | -0.24% | 78.1만 |
|---|
| 2025.12.11 | ₩35,128 | ₩35,128 | ₩35,128 | ₩35,128 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩35,066 | ₩35,066 | ₩35,061 | ₩35,061 | -0.02% | 400 |
|---|
| 2025.12.09 | ₩35,108 | ₩35,108 | ₩35,108 | ₩35,108 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,168 | ₩35,168 | ₩35,168 | ₩35,168 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,094 | ₩35,128 | ₩35,094 | ₩35,121 | +0.08% | 2.7천 |
|---|
| 2025.12.04 | ₩35,100 | ₩35,154 | ₩35,100 | ₩35,154 | +0.16% | 200 |
|---|
| 2025.12.03 | ₩35,128 | ₩35,128 | ₩35,128 | ₩35,128 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,814 | ₩35,108 | ₩34,814 | ₩35,068 | +0.73% | 2.1천 |
|---|
| 2025.12.01 | ₩35,061 | ₩35,061 | ₩35,001 | ₩35,061 | 0.00% | 900 |
|---|
| 2025.11.28 | ₩35,334 | ₩35,334 | ₩35,334 | ₩35,334 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,148 | ₩35,193 | ₩35,148 | ₩35,193 | +0.13% | 200 |
|---|
| 2025.11.25 | ₩35,114 | ₩35,114 | ₩35,114 | ₩35,114 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,001 | ₩35,048 | ₩35,001 | ₩35,048 | +0.13% | 300 |
|---|
| 2025.11.21 | ₩34,934 | ₩35,001 | ₩34,934 | ₩34,992 | +0.16% | 400 |
|---|
| 2025.11.20 | ₩35,021 | ₩35,021 | ₩34,921 | ₩34,970 | -0.14% | 1.4천 |
|---|
| 2025.11.19 | ₩34,961 | ₩34,961 | ₩34,961 | ₩34,961 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,028 | ₩35,028 | ₩34,841 | ₩34,841 | -0.53% | 1.2천 |
|---|
| 2025.11.17 | ₩34,908 | ₩34,981 | ₩34,908 | ₩34,981 | +0.21% | 700 |
|---|
| 2025.11.14 | ₩34,970 | ₩34,974 | ₩34,934 | ₩34,974 | +0.01% | 3.2만 |
|---|
| 2025.11.13 | ₩35,092 | ₩35,092 | ₩34,974 | ₩35,032 | -0.17% | 2.3천 |
|---|
| 2025.11.12 | ₩35,141 | ₩35,141 | ₩35,141 | ₩35,141 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,101 | ₩35,101 | ₩35,101 | ₩35,101 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,148 | ₩35,161 | ₩35,148 | ₩35,161 | +0.04% | 1천 |
|---|
| 2025.11.07 | ₩35,094 | ₩35,094 | ₩35,094 | ₩35,094 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩35,174 | ₩36,548 | ₩35,090 | ₩35,090 | -0.24% | 3.2천 |
|---|
| 2025.11.05 | ₩35,054 | ₩35,054 | ₩35,054 | ₩35,054 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩34,934 | ₩34,981 | ₩34,934 | ₩34,981 | +0.13% | 100 |
|---|
| 2025.11.03 | ₩35,001 | ₩35,148 | ₩35,001 | ₩35,054 | +0.15% | 500 |
|---|
| 2025.10.31 | ₩35,314 | ₩35,314 | ₩35,314 | ₩35,314 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,400 | ₩35,400 | ₩35,341 | ₩35,341 | -0.17% | 500 |
|---|
| 2025.10.29 | ₩35,432 | ₩35,432 | ₩35,415 | ₩35,415 | -0.05% | 200 |
|---|
| 2025.10.28 | ₩35,435 | ₩35,435 | ₩35,435 | ₩35,435 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,455 | ₩35,455 | ₩35,455 | ₩35,455 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩35,374 | ₩35,374 | ₩35,374 | ₩35,374 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩35,308 | ₩35,308 | ₩35,308 | ₩35,308 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩35,254 | ₩35,254 | ₩35,254 | ₩35,254 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,289 | ₩35,289 | ₩35,270 | ₩35,270 | -0.05% | 200 |
|---|
| 2025.10.20 | ₩35,188 | ₩35,268 | ₩35,188 | ₩35,268 | +0.23% | 300 |
|---|
| 2025.10.17 | ₩35,208 | ₩35,208 | ₩35,208 | ₩35,208 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,268 | ₩35,268 | ₩34,988 | ₩35,062 | -0.58% | 2.4만 |
|---|
| 2025.10.15 | ₩35,248 | ₩35,248 | ₩35,248 | ₩35,248 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,108 | ₩35,108 | ₩35,108 | ₩35,108 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩35,048 | ₩35,048 | ₩35,048 | ₩35,048 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,068 | ₩35,068 | ₩35,068 | ₩35,068 | 0.00% | 500 |
|---|