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 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 100 |
| 2026.10.08 | ₩33,536 | ₩33,536 | ₩33,476 | ₩33,476 | -0.18% | 700 |
| 2026.10.07 | ₩33,536 | ₩33,549 | ₩33,476 | ₩33,549 | +0.04% | 8.7천 |
| 2026.10.06 | ₩33,509 | ₩33,683 | ₩33,509 | ₩33,636 | +0.38% | 9.9천 |
| 2026.10.05 | ₩33,469 | ₩33,469 | ₩33,423 | ₩33,423 | -0.14% | 1.7천 |
| 2026.10.02 | ₩33,449 | ₩33,449 | ₩33,449 | ₩33,449 | 0.00% | 100 |
| 2026.10.01 | ₩33,373 | ₩33,383 | ₩33,369 | ₩33,383 | +0.03% | 2.4천 |
| 2026.09.30 | ₩33,417 | ₩33,417 | ₩33,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,417 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,623 | ₩33,623 | ₩33,623 | ₩33,623 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩33,736 | ₩33,750 | ₩33,669 | ₩33,669 | -0.20% | 4.8천 |
|---|
| 2026.09.25 | ₩33,923 | ₩33,990 | ₩33,816 | ₩33,943 | +0.06% | 1.7만 |
|---|
| 2026.09.24 | ₩33,990 | ₩33,990 | ₩33,696 | ₩33,796 | -0.57% | 6.1천 |
|---|
| 2026.09.23 | ₩34,070 | ₩34,070 | ₩33,994 | ₩33,994 | -0.22% | 300 |
|---|
| 2026.09.22 | ₩34,210 | ₩34,210 | ₩34,210 | ₩34,210 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,137 | ₩34,210 | ₩34,137 | ₩34,210 | +0.22% | 2.6천 |
|---|
| 2026.09.18 | ₩34,177 | ₩34,223 | ₩34,096 | ₩34,103 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩34,230 | ₩34,310 | ₩34,223 | ₩34,223 | -0.02% | 2.6천 |
|---|
| 2026.09.16 | ₩34,243 | ₩34,243 | ₩34,150 | ₩34,150 | -0.27% | 200 |
|---|
| 2026.09.15 | ₩34,203 | ₩34,390 | ₩34,056 | ₩34,223 | +0.06% | 9.2천 |
|---|
| 2026.09.14 | ₩34,230 | ₩34,230 | ₩34,163 | ₩34,163 | -0.19% | 600 |
|---|
| 2026.09.11 | ₩34,217 | ₩34,263 | ₩34,190 | ₩34,250 | +0.10% | 9천 |
|---|
| 2026.09.10 | ₩34,270 | ₩34,350 | ₩34,083 | ₩34,120 | -0.44% | 5.3만 |
|---|
| 2026.09.09 | ₩34,310 | ₩34,343 | ₩34,310 | ₩34,343 | +0.10% | 100 |
|---|
| 2026.09.08 | ₩34,497 | ₩34,497 | ₩34,350 | ₩34,357 | -0.41% | 1.2천 |
|---|
| 2026.09.04 | ₩34,524 | ₩34,670 | ₩34,390 | ₩34,477 | -0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,363 | ₩34,437 | ₩34,363 | ₩34,437 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩34,310 | ₩34,470 | ₩34,310 | ₩34,397 | +0.25% | 2.3천 |
|---|
| 2026.09.01 | ₩34,323 | ₩34,617 | ₩34,323 | ₩34,430 | +0.31% | 4.2천 |
|---|
| 2026.08.31 | ₩34,363 | ₩34,377 | ₩34,310 | ₩34,377 | +0.04% | 500 |
|---|
| 2026.08.28 | ₩34,617 | ₩34,617 | ₩34,610 | ₩34,610 | -0.02% | 100 |
|---|
| 2026.08.27 | ₩34,604 | ₩34,637 | ₩34,604 | ₩34,637 | +0.10% | 100 |
|---|
| 2026.08.26 | ₩34,577 | ₩34,610 | ₩34,550 | ₩34,610 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩34,577 | ₩34,700 | ₩34,577 | ₩34,664 | +0.25% | 1천 |
|---|
| 2026.08.24 | ₩34,497 | ₩34,724 | ₩34,458 | ₩34,637 | +0.41% | 7.1천 |
|---|
| 2026.08.21 | ₩34,684 | ₩34,830 | ₩34,630 | ₩34,724 | +0.12% | 8.2천 |
|---|
| 2026.08.20 | ₩34,483 | ₩34,577 | ₩34,483 | ₩34,503 | +0.06% | 500 |
|---|
| 2026.08.19 | ₩34,497 | ₩34,550 | ₩34,497 | ₩34,550 | +0.15% | 2.1천 |
|---|
| 2026.08.18 | ₩34,457 | ₩34,564 | ₩34,403 | ₩34,537 | +0.23% | 3.3만 |
|---|
| 2026.08.17 | ₩34,537 | ₩34,537 | ₩34,483 | ₩34,490 | -0.14% | 600 |
|---|
| 2026.08.14 | ₩34,550 | ₩34,550 | ₩34,443 | ₩34,517 | -0.10% | 2.4천 |
|---|
| 2026.08.13 | ₩34,550 | ₩34,570 | ₩34,550 | ₩34,570 | +0.06% | 100 |
|---|
| 2026.08.12 | ₩34,497 | ₩34,517 | ₩34,497 | ₩34,517 | +0.06% | 200 |
|---|
| 2026.08.11 | ₩34,457 | ₩34,457 | ₩34,363 | ₩34,437 | -0.06% | 2.4천 |
|---|
| 2026.08.10 | ₩34,470 | ₩34,470 | ₩34,403 | ₩34,403 | -0.19% | 800 |
|---|
| 2026.08.07 | ₩34,497 | ₩34,517 | ₩34,497 | ₩34,517 | +0.06% | 400 |
|---|
| 2026.08.06 | ₩34,417 | ₩34,437 | ₩34,417 | ₩34,437 | +0.06% | 500 |
|---|
| 2026.08.05 | ₩34,502 | ₩34,502 | ₩34,502 | ₩34,502 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,403 | ₩34,450 | ₩34,363 | ₩34,450 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,310 | ₩34,350 | ₩34,283 | ₩34,350 | +0.12% | 3.8천 |
|---|
| 2026.07.31 | ₩34,257 | ₩34,270 | ₩34,150 | ₩34,210 | -0.14% | 4.3천 |
|---|
| 2026.07.30 | ₩34,497 | ₩34,497 | ₩34,497 | ₩34,497 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,447 | ₩34,447 | ₩34,447 | ₩34,447 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,534 | ₩34,534 | ₩34,483 | ₩34,483 | -0.15% | 2.3천 |
|---|
| 2026.07.27 | ₩34,514 | ₩34,514 | ₩34,463 | ₩34,463 | -0.15% | 500 |
|---|
| 2026.07.24 | ₩34,506 | ₩34,506 | ₩34,450 | ₩34,450 | -0.16% | 900 |
|---|
| 2026.07.23 | ₩34,390 | ₩34,450 | ₩34,323 | ₩34,350 | -0.12% | 1.3천 |
|---|
| 2026.07.22 | ₩34,570 | ₩34,570 | ₩34,570 | ₩34,570 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,590 | ₩34,604 | ₩34,590 | ₩34,604 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩34,577 | ₩34,590 | ₩34,577 | ₩34,590 | +0.04% | 200 |
|---|
| 2026.07.17 | ₩34,630 | ₩34,630 | ₩34,630 | ₩34,630 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,682 | ₩34,697 | ₩34,510 | ₩34,590 | -0.27% | 22만 |
|---|
| 2026.07.15 | ₩34,630 | ₩34,630 | ₩34,630 | ₩34,630 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,510 | ₩34,537 | ₩34,510 | ₩34,537 | +0.08% | 900 |
|---|
| 2026.07.13 | ₩34,630 | ₩34,630 | ₩34,517 | ₩34,517 | -0.33% | 900 |
|---|
| 2026.07.10 | ₩34,604 | ₩34,604 | ₩34,604 | ₩34,604 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,564 | ₩34,617 | ₩34,564 | ₩34,617 | +0.15% | 200 |
|---|
| 2026.07.08 | ₩34,510 | ₩34,530 | ₩34,510 | ₩34,530 | +0.06% | 100 |
|---|
| 2026.07.07 | ₩34,564 | ₩34,645 | ₩34,470 | ₩34,530 | -0.10% | 3.1천 |
|---|
| 2026.07.06 | ₩34,624 | ₩34,637 | ₩34,624 | ₩34,637 | +0.04% | 300 |
|---|
| 2026.07.02 | ₩34,524 | ₩34,618 | ₩34,524 | ₩34,557 | +0.10% | 600 |
|---|
| 2026.07.01 | ₩34,457 | ₩34,503 | ₩34,457 | ₩34,503 | +0.14% | 200 |
|---|
| 2026.06.30 | ₩34,483 | ₩34,483 | ₩34,417 | ₩34,463 | -0.06% | 2.1천 |
|---|
| 2026.06.29 | ₩34,617 | ₩34,650 | ₩34,617 | ₩34,650 | +0.10% | 100 |
|---|
| 2026.06.26 | ₩34,644 | ₩34,644 | ₩34,644 | ₩34,644 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,617 | ₩34,617 | ₩34,564 | ₩34,570 | -0.13% | 400 |
|---|
| 2026.06.24 | ₩34,617 | ₩34,624 | ₩34,617 | ₩34,624 | +0.02% | 100 |
|---|
| 2026.06.23 | ₩34,564 | ₩34,610 | ₩34,564 | ₩34,610 | +0.14% | 100 |
|---|
| 2026.06.22 | ₩34,550 | ₩34,764 | ₩34,550 | ₩34,644 | +0.27% | 1.5천 |
|---|
| 2026.06.18 | ₩34,644 | ₩34,677 | ₩34,644 | ₩34,677 | +0.10% | 100 |
|---|
| 2026.06.17 | ₩34,657 | ₩34,657 | ₩34,590 | ₩34,597 | -0.17% | 500 |
|---|
| 2026.06.16 | ₩34,697 | ₩34,717 | ₩34,697 | ₩34,717 | +0.06% | 100 |
|---|
| 2026.06.15 | ₩34,724 | ₩34,724 | ₩34,724 | ₩34,724 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,630 | ₩34,657 | ₩34,630 | ₩34,657 | +0.08% | 100 |
|---|
| 2026.06.11 | ₩34,524 | ₩34,584 | ₩34,524 | ₩34,584 | +0.17% | 4.8만 |
|---|
| 2026.06.10 | ₩34,483 | ₩34,497 | ₩34,483 | ₩34,490 | +0.02% | 600 |
|---|
| 2026.06.09 | ₩34,524 | ₩34,524 | ₩34,477 | ₩34,477 | -0.14% | 400 |
|---|
| 2026.06.08 | ₩34,510 | ₩34,510 | ₩34,503 | ₩34,503 | -0.02% | 200 |
|---|
| 2026.06.05 | ₩34,524 | ₩34,524 | ₩34,503 | ₩34,503 | -0.06% | 100 |
|---|
| 2026.06.04 | ₩34,564 | ₩34,564 | ₩34,337 | ₩34,417 | -0.42% | 3천 |
|---|
| 2026.06.03 | ₩34,564 | ₩34,564 | ₩34,564 | ₩34,564 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,604 | ₩34,624 | ₩34,604 | ₩34,624 | +0.06% | 100 |
|---|
| 2026.06.01 | ₩34,590 | ₩34,617 | ₩34,590 | ₩34,617 | +0.08% | 200 |
|---|
| 2026.05.29 | ₩34,617 | ₩34,630 | ₩34,617 | ₩34,630 | +0.04% | 100 |
|---|
| 2026.05.28 | ₩34,710 | ₩34,770 | ₩34,698 | ₩34,770 | +0.17% | 1.7천 |
|---|
| 2026.05.27 | ₩34,777 | ₩34,777 | ₩34,777 | ₩34,777 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,710 | ₩34,744 | ₩34,710 | ₩34,744 | +0.10% | 100 |
|---|
| 2026.05.22 | ₩34,630 | ₩34,650 | ₩34,630 | ₩34,650 | +0.06% | 100 |
|---|
| 2026.05.21 | ₩34,524 | ₩34,597 | ₩34,524 | ₩34,597 | +0.21% | 300 |
|---|
| 2026.05.20 | ₩34,430 | ₩34,550 | ₩34,430 | ₩34,550 | +0.35% | 100 |
|---|
| 2026.05.19 | ₩34,417 | ₩34,417 | ₩34,323 | ₩34,417 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩34,557 | ₩34,557 | ₩34,437 | ₩34,437 | -0.35% | 800 |
|---|
| 2026.05.15 | ₩34,524 | ₩34,524 | ₩33,563 | ₩34,143 | -1.10% | 1.8만 |
|---|
| 2026.05.14 | ₩34,604 | ₩34,604 | ₩34,550 | ₩34,573 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩34,697 | ₩34,710 | ₩34,323 | ₩34,537 | -0.46% | 23.9만 |
|---|
| 2026.05.12 | ₩34,564 | ₩34,564 | ₩34,564 | ₩34,564 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,630 | ₩34,650 | ₩34,630 | ₩34,650 | +0.06% | 100 |
|---|
| 2026.05.08 | ₩34,644 | ₩34,664 | ₩34,590 | ₩34,664 | +0.06% | 300 |
|---|
| 2026.05.07 | ₩34,630 | ₩34,637 | ₩34,630 | ₩34,637 | +0.02% | 100 |
|---|
| 2026.05.06 | ₩34,670 | ₩34,704 | ₩34,670 | ₩34,704 | +0.10% | 400 |
|---|
| 2026.05.05 | ₩34,577 | ₩34,670 | ₩34,538 | ₩34,604 | +0.08% | 700 |
|---|
| 2026.05.04 | ₩34,700 | ₩34,700 | ₩34,577 | ₩34,584 | -0.33% | 1.9천 |
|---|
| 2026.05.01 | ₩34,664 | ₩34,684 | ₩34,664 | ₩34,684 | +0.06% | 700 |
|---|
| 2026.04.30 | ₩34,550 | ₩34,590 | ₩34,270 | ₩34,570 | +0.06% | 4천 |
|---|
| 2026.04.29 | ₩34,764 | ₩34,777 | ₩34,750 | ₩34,777 | +0.04% | 1.5천 |
|---|
| 2026.04.28 | ₩34,810 | ₩34,810 | ₩34,810 | ₩34,810 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩34,830 | ₩34,844 | ₩34,657 | ₩34,837 | +0.02% | 6.2천 |
|---|
| 2026.04.24 | ₩34,830 | ₩34,830 | ₩34,764 | ₩34,830 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩34,911 | ₩34,911 | ₩34,805 | ₩34,837 | -0.21% | 300 |
|---|
| 2026.04.22 | ₩34,864 | ₩34,864 | ₩34,864 | ₩34,864 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,870 | ₩34,870 | ₩34,844 | ₩34,844 | -0.08% | 700 |
|---|
| 2026.04.20 | ₩34,964 | ₩34,964 | ₩34,911 | ₩34,911 | -0.15% | 100 |
|---|
| 2026.04.17 | ₩34,830 | ₩34,991 | ₩34,830 | ₩34,924 | +0.27% | 1.2천 |
|---|
| 2026.04.16 | ₩34,810 | ₩34,810 | ₩34,810 | ₩34,810 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,790 | ₩34,870 | ₩34,790 | ₩34,824 | +0.10% | 3천 |
|---|
| 2026.04.14 | ₩34,817 | ₩34,817 | ₩34,797 | ₩34,797 | -0.06% | 500 |
|---|
| 2026.04.13 | ₩34,697 | ₩34,697 | ₩34,644 | ₩34,657 | -0.12% | 600 |
|---|
| 2026.04.10 | ₩34,790 | ₩34,790 | ₩34,630 | ₩34,684 | -0.31% | 4.9천 |
|---|
| 2026.04.09 | ₩34,737 | ₩34,744 | ₩34,733 | ₩34,733 | -0.01% | 500 |
|---|
| 2026.04.08 | ₩34,804 | ₩34,804 | ₩34,617 | ₩34,684 | -0.35% | 9.8만 |
|---|
| 2026.04.07 | ₩34,537 | ₩34,537 | ₩34,461 | ₩34,461 | -0.22% | 300 |
|---|
| 2026.04.06 | ₩34,497 | ₩34,497 | ₩34,418 | ₩34,465 | -0.09% | 400 |
|---|
| 2026.04.02 | ₩34,323 | ₩34,397 | ₩34,297 | ₩34,383 | +0.17% | 800 |
|---|
| 2026.04.01 | ₩34,417 | ₩34,417 | ₩34,313 | ₩34,365 | -0.15% | 1.3천 |
|---|
| 2026.03.31 | ₩34,203 | ₩34,251 | ₩34,203 | ₩34,251 | +0.14% | 100 |
|---|
| 2026.03.30 | ₩34,310 | ₩34,310 | ₩34,203 | ₩34,223 | -0.25% | 1.3천 |
|---|
| 2026.03.27 | ₩34,230 | ₩34,417 | ₩34,123 | ₩34,137 | -0.27% | 1.2만 |
|---|
| 2026.03.26 | ₩34,510 | ₩34,510 | ₩34,285 | ₩34,285 | -0.65% | 100 |
|---|
| 2026.03.25 | ₩34,537 | ₩34,537 | ₩34,477 | ₩34,477 | -0.17% | 100 |
|---|
| 2026.03.24 | ₩34,430 | ₩34,430 | ₩34,370 | ₩34,370 | -0.17% | 600 |
|---|
| 2026.03.23 | ₩34,470 | ₩34,510 | ₩34,363 | ₩34,377 | -0.27% | 2.7천 |
|---|
| 2026.03.20 | ₩34,398 | ₩34,398 | ₩34,306 | ₩34,306 | -0.27% | 200 |
|---|
| 2026.03.19 | ₩34,391 | ₩34,457 | ₩34,391 | ₩34,445 | +0.16% | 600 |
|---|
| 2026.03.18 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,630 | ₩34,630 | ₩34,584 | ₩34,584 | -0.13% | 300 |
|---|
| 2026.03.16 | ₩34,564 | ₩34,577 | ₩34,457 | ₩34,503 | -0.17% | 6.4천 |
|---|
| 2026.03.13 | ₩34,483 | ₩34,550 | ₩34,430 | ₩34,430 | -0.15% | 4.6천 |
|---|
| 2026.03.12 | ₩34,697 | ₩34,697 | ₩34,403 | ₩34,530 | -0.48% | 7.7만 |
|---|
| 2026.03.11 | ₩34,644 | ₩34,689 | ₩34,644 | ₩34,689 | +0.13% | 100 |
|---|
| 2026.03.10 | ₩34,724 | ₩34,764 | ₩34,724 | ₩34,764 | +0.12% | 100 |
|---|
| 2026.03.09 | ₩34,684 | ₩34,884 | ₩34,590 | ₩34,678 | -0.02% | 5.4천 |
|---|
| 2026.03.06 | ₩34,790 | ₩34,790 | ₩34,697 | ₩34,722 | -0.20% | 1.4천 |
|---|
| 2026.03.05 | ₩34,777 | ₩34,817 | ₩34,750 | ₩34,817 | +0.12% | 1.5천 |
|---|
| 2026.03.04 | ₩34,870 | ₩34,870 | ₩34,858 | ₩34,858 | -0.03% | 200 |
|---|
| 2026.03.03 | ₩34,764 | ₩34,764 | ₩34,750 | ₩34,750 | -0.04% | 1.1천 |
|---|
| 2026.03.02 | ₩34,737 | ₩34,857 | ₩34,737 | ₩34,817 | +0.23% | 800 |
|---|
| 2026.02.27 | ₩34,870 | ₩34,870 | ₩34,870 | ₩34,870 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩35,163 | ₩35,163 | ₩35,137 | ₩35,137 | -0.07% | 1.1천 |
|---|
| 2026.02.25 | ₩35,164 | ₩35,231 | ₩35,129 | ₩35,129 | -0.10% | 2천 |
|---|
| 2026.02.24 | ₩35,108 | ₩35,108 | ₩35,108 | ₩35,108 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,137 | ₩35,137 | ₩35,097 | ₩35,131 | -0.02% | 300 |
|---|
| 2026.02.20 | ₩35,137 | ₩35,177 | ₩35,137 | ₩35,177 | +0.11% | 100 |
|---|
| 2026.02.19 | ₩35,164 | ₩35,164 | ₩35,164 | ₩35,164 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩35,124 | ₩35,204 | ₩35,124 | ₩35,157 | +0.09% | 1.1만 |
|---|
| 2026.02.17 | ₩35,071 | ₩35,111 | ₩35,071 | ₩35,111 | +0.11% | 400 |
|---|
| 2026.02.13 | ₩35,084 | ₩35,124 | ₩35,084 | ₩35,124 | +0.11% | 300 |
|---|
| 2026.02.12 | ₩35,124 | ₩35,124 | ₩35,124 | ₩35,124 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩35,125 | ₩35,151 | ₩35,111 | ₩35,151 | +0.07% | 2.2천 |
|---|
| 2026.02.10 | ₩35,164 | ₩35,164 | ₩35,164 | ₩35,164 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩35,124 | ₩35,124 | ₩35,117 | ₩35,117 | -0.02% | 100 |
|---|
| 2026.02.06 | ₩35,031 | ₩35,031 | ₩35,031 | ₩35,031 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩34,937 | ₩35,019 | ₩34,937 | ₩34,997 | +0.17% | 400 |
|---|
| 2026.02.04 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩35,004 | ₩35,004 | ₩34,750 | ₩34,925 | -0.22% | 1.8천 |
|---|
| 2026.02.02 | ₩35,011 | ₩35,011 | ₩35,011 | ₩35,011 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,957 | ₩34,957 | ₩34,957 | ₩34,957 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩35,157 | ₩35,157 | ₩35,157 | ₩35,157 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,244 | ₩35,244 | ₩35,171 | ₩35,171 | -0.21% | 500 |
|---|
| 2026.01.27 | ₩35,197 | ₩35,197 | ₩35,197 | ₩35,197 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,097 | ₩35,271 | ₩35,097 | ₩35,251 | +0.44% | 1.4천 |
|---|
| 2026.01.23 | ₩35,177 | ₩35,177 | ₩35,177 | ₩35,177 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩35,231 | ₩35,271 | ₩35,193 | ₩35,193 | -0.11% | 81.8만 |
|---|
| 2026.01.21 | ₩35,097 | ₩35,097 | ₩35,097 | ₩35,097 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩35,037 | ₩35,037 | ₩35,037 | ₩35,037 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩35,117 | ₩35,117 | ₩35,117 | ₩35,117 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩35,017 | ₩35,084 | ₩35,017 | ₩35,084 | +0.19% | 1.2천 |
|---|
| 2026.01.14 | ₩35,151 | ₩35,151 | ₩35,151 | ₩35,151 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩35,124 | ₩35,124 | ₩35,064 | ₩35,064 | -0.17% | 100 |
|---|
| 2026.01.12 | ₩35,097 | ₩35,177 | ₩35,064 | ₩35,064 | -0.10% | 1.1천 |
|---|
| 2026.01.09 | ₩35,045 | ₩35,137 | ₩35,045 | ₩35,071 | +0.07% | 900 |
|---|
| 2026.01.08 | ₩35,057 | ₩35,057 | ₩35,011 | ₩35,011 | -0.13% | 300 |
|---|
| 2026.01.07 | ₩35,097 | ₩35,124 | ₩35,097 | ₩35,124 | +0.08% | 1.6천 |
|---|
| 2026.01.06 | ₩35,031 | ₩35,324 | ₩35,031 | ₩35,324 | +0.84% | 1.8천 |
|---|
| 2026.01.05 | ₩35,124 | ₩35,124 | ₩34,993 | ₩35,064 | -0.17% | 2.1천 |
|---|
| 2026.01.02 | ₩34,977 | ₩35,099 | ₩34,977 | ₩35,099 | +0.35% | 1.9천 |
|---|
| 2025.12.31 | ₩34,897 | ₩34,897 | ₩34,897 | ₩34,897 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,804 | ₩34,965 | ₩34,804 | ₩34,965 | +0.46% | 400 |
|---|
| 2025.12.29 | ₩35,276 | ₩35,351 | ₩35,276 | ₩35,351 | +0.21% | 1.5천 |
|---|
| 2025.12.26 | ₩35,338 | ₩36,058 | ₩35,332 | ₩35,518 | +0.51% | 3.3만 |
|---|
| 2025.12.24 | ₩35,284 | ₩35,284 | ₩35,284 | ₩35,284 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,324 | ₩35,324 | ₩35,324 | ₩35,324 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩35,164 | ₩35,244 | ₩35,164 | ₩35,244 | +0.23% | 1.5천 |
|---|
| 2025.12.19 | ₩35,271 | ₩35,271 | ₩35,271 | ₩35,271 | 0.00% | 1.1천 |
|---|
| 2025.12.18 | ₩35,217 | ₩35,217 | ₩35,184 | ₩35,184 | -0.09% | 500 |
|---|
| 2025.12.17 | ₩35,131 | ₩35,131 | ₩35,131 | ₩35,131 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩35,151 | ₩35,151 | ₩35,151 | ₩35,151 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,084 | ₩35,151 | ₩35,084 | ₩35,151 | +0.19% | 200 |
|---|
| 2025.12.12 | ₩35,204 | ₩35,204 | ₩35,121 | ₩35,121 | -0.24% | 78.1만 |
|---|
| 2025.12.11 | ₩35,144 | ₩35,144 | ₩35,144 | ₩35,144 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩35,083 | ₩35,083 | ₩35,077 | ₩35,077 | -0.02% | 400 |
|---|
| 2025.12.09 | ₩35,124 | ₩35,124 | ₩35,124 | ₩35,124 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,184 | ₩35,184 | ₩35,184 | ₩35,184 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,111 | ₩35,144 | ₩35,111 | ₩35,137 | +0.08% | 2.7천 |
|---|
| 2025.12.04 | ₩35,116 | ₩35,171 | ₩35,116 | ₩35,171 | +0.16% | 200 |
|---|
| 2025.12.03 | ₩35,144 | ₩35,144 | ₩35,144 | ₩35,144 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,830 | ₩35,124 | ₩34,830 | ₩35,084 | +0.73% | 2.1천 |
|---|
| 2025.12.01 | ₩35,077 | ₩35,077 | ₩35,017 | ₩35,077 | 0.00% | 900 |
|---|
| 2025.11.28 | ₩35,351 | ₩35,351 | ₩35,351 | ₩35,351 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,164 | ₩35,209 | ₩35,164 | ₩35,209 | +0.13% | 200 |
|---|
| 2025.11.25 | ₩35,131 | ₩35,131 | ₩35,131 | ₩35,131 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩35,017 | ₩35,064 | ₩35,017 | ₩35,064 | +0.13% | 300 |
|---|
| 2025.11.21 | ₩34,951 | ₩35,017 | ₩34,951 | ₩35,008 | +0.16% | 400 |
|---|
| 2025.11.20 | ₩35,037 | ₩35,037 | ₩34,937 | ₩34,987 | -0.14% | 1.4천 |
|---|
| 2025.11.19 | ₩34,977 | ₩34,977 | ₩34,977 | ₩34,977 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,044 | ₩35,044 | ₩34,857 | ₩34,857 | -0.53% | 1.2천 |
|---|
| 2025.11.17 | ₩34,924 | ₩34,997 | ₩34,924 | ₩34,997 | +0.21% | 700 |
|---|
| 2025.11.14 | ₩34,987 | ₩34,991 | ₩34,951 | ₩34,991 | +0.01% | 3.2만 |
|---|
| 2025.11.13 | ₩35,108 | ₩35,108 | ₩34,991 | ₩35,048 | -0.17% | 2.3천 |
|---|
| 2025.11.12 | ₩35,157 | ₩35,157 | ₩35,157 | ₩35,157 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,117 | ₩35,117 | ₩35,117 | ₩35,117 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,164 | ₩35,177 | ₩35,164 | ₩35,177 | +0.04% | 1천 |
|---|
| 2025.11.07 | ₩35,111 | ₩35,111 | ₩35,111 | ₩35,111 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩35,191 | ₩36,565 | ₩35,107 | ₩35,107 | -0.24% | 3.2천 |
|---|
| 2025.11.05 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩34,951 | ₩34,997 | ₩34,951 | ₩34,997 | +0.13% | 100 |
|---|
| 2025.11.03 | ₩35,017 | ₩35,164 | ₩35,017 | ₩35,071 | +0.15% | 500 |
|---|
| 2025.10.31 | ₩35,331 | ₩35,331 | ₩35,331 | ₩35,331 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,416 | ₩35,416 | ₩35,358 | ₩35,358 | -0.17% | 500 |
|---|
| 2025.10.29 | ₩35,448 | ₩35,448 | ₩35,431 | ₩35,431 | -0.05% | 200 |
|---|
| 2025.10.28 | ₩35,451 | ₩35,451 | ₩35,451 | ₩35,451 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,471 | ₩35,471 | ₩35,471 | ₩35,471 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩35,391 | ₩35,391 | ₩35,391 | ₩35,391 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩35,324 | ₩35,324 | ₩35,324 | ₩35,324 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩35,271 | ₩35,271 | ₩35,271 | ₩35,271 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,306 | ₩35,306 | ₩35,287 | ₩35,287 | -0.05% | 200 |
|---|
| 2025.10.20 | ₩35,204 | ₩35,284 | ₩35,204 | ₩35,284 | +0.23% | 300 |
|---|
| 2025.10.17 | ₩35,224 | ₩35,224 | ₩35,224 | ₩35,224 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,284 | ₩35,284 | ₩35,004 | ₩35,079 | -0.58% | 2.4만 |
|---|
| 2025.10.15 | ₩35,264 | ₩35,264 | ₩35,264 | ₩35,264 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,124 | ₩35,124 | ₩35,124 | ₩35,124 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩35,064 | ₩35,064 | ₩35,064 | ₩35,064 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,084 | ₩35,084 | ₩35,084 | ₩35,084 | 0.00% | 500 |
|---|