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 | ₩33,513 | ₩33,513 | ₩33,513 | ₩33,513 | 0.00% | 100 |
| 2026.10.08 | ₩33,506 | ₩33,506 | ₩33,446 | ₩33,446 | -0.18% | 700 |
| 2026.10.07 | ₩33,506 | ₩33,519 | ₩33,446 | ₩33,519 | +0.04% | 8.7천 |
| 2026.10.06 | ₩33,479 | ₩33,653 | ₩33,479 | ₩33,606 | +0.38% | 9.9천 |
| 2026.10.05 | ₩33,439 | ₩33,439 | ₩33,393 | ₩33,393 | -0.14% | 1.7천 |
| 2026.10.02 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
| 2026.10.01 | ₩33,343 | ₩33,353 | ₩33,339 | ₩33,353 | +0.03% | 2.4천 |
| 2026.09.30 | ₩33,387 | ₩33,387 | ₩33,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,387 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 1.3천 |
|---|
| 2026.09.28 | ₩33,706 | ₩33,719 | ₩33,639 | ₩33,639 | -0.20% | 4.8천 |
|---|
| 2026.09.25 | ₩33,893 | ₩33,959 | ₩33,786 | ₩33,913 | +0.06% | 1.7만 |
|---|
| 2026.09.24 | ₩33,959 | ₩33,959 | ₩33,666 | ₩33,766 | -0.57% | 6.1천 |
|---|
| 2026.09.23 | ₩34,039 | ₩34,039 | ₩33,963 | ₩33,963 | -0.22% | 300 |
|---|
| 2026.09.22 | ₩34,179 | ₩34,179 | ₩34,179 | ₩34,179 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,106 | ₩34,179 | ₩34,106 | ₩34,179 | +0.22% | 2.6천 |
|---|
| 2026.09.18 | ₩34,146 | ₩34,193 | ₩34,066 | ₩34,073 | -0.21% | 1.9천 |
|---|
| 2026.09.17 | ₩34,199 | ₩34,279 | ₩34,193 | ₩34,193 | -0.02% | 2.6천 |
|---|
| 2026.09.16 | ₩34,213 | ₩34,213 | ₩34,119 | ₩34,119 | -0.27% | 200 |
|---|
| 2026.09.15 | ₩34,173 | ₩34,359 | ₩34,026 | ₩34,193 | +0.06% | 9.2천 |
|---|
| 2026.09.14 | ₩34,199 | ₩34,199 | ₩34,133 | ₩34,133 | -0.19% | 600 |
|---|
| 2026.09.11 | ₩34,186 | ₩34,233 | ₩34,159 | ₩34,219 | +0.10% | 9천 |
|---|
| 2026.09.10 | ₩34,239 | ₩34,319 | ₩34,053 | ₩34,090 | -0.44% | 5.3만 |
|---|
| 2026.09.09 | ₩34,279 | ₩34,313 | ₩34,279 | ₩34,313 | +0.10% | 100 |
|---|
| 2026.09.08 | ₩34,466 | ₩34,466 | ₩34,319 | ₩34,326 | -0.41% | 1.2천 |
|---|
| 2026.09.04 | ₩34,493 | ₩34,639 | ₩34,359 | ₩34,446 | -0.14% | 7.1천 |
|---|
| 2026.09.03 | ₩34,333 | ₩34,406 | ₩34,333 | ₩34,406 | +0.21% | 700 |
|---|
| 2026.09.02 | ₩34,279 | ₩34,439 | ₩34,279 | ₩34,366 | +0.25% | 2.3천 |
|---|
| 2026.09.01 | ₩34,293 | ₩34,586 | ₩34,293 | ₩34,399 | +0.31% | 4.2천 |
|---|
| 2026.08.31 | ₩34,333 | ₩34,346 | ₩34,279 | ₩34,346 | +0.04% | 500 |
|---|
| 2026.08.28 | ₩34,586 | ₩34,586 | ₩34,579 | ₩34,579 | -0.02% | 100 |
|---|
| 2026.08.27 | ₩34,573 | ₩34,606 | ₩34,573 | ₩34,606 | +0.10% | 100 |
|---|
| 2026.08.26 | ₩34,546 | ₩34,579 | ₩34,519 | ₩34,579 | +0.10% | 300 |
|---|
| 2026.08.25 | ₩34,546 | ₩34,669 | ₩34,546 | ₩34,633 | +0.25% | 1천 |
|---|
| 2026.08.24 | ₩34,466 | ₩34,693 | ₩34,427 | ₩34,606 | +0.41% | 7.1천 |
|---|
| 2026.08.21 | ₩34,653 | ₩34,799 | ₩34,599 | ₩34,693 | +0.12% | 8.2천 |
|---|
| 2026.08.20 | ₩34,453 | ₩34,546 | ₩34,453 | ₩34,473 | +0.06% | 500 |
|---|
| 2026.08.19 | ₩34,466 | ₩34,519 | ₩34,466 | ₩34,519 | +0.15% | 2.1천 |
|---|
| 2026.08.18 | ₩34,426 | ₩34,533 | ₩34,373 | ₩34,506 | +0.23% | 3.3만 |
|---|
| 2026.08.17 | ₩34,506 | ₩34,506 | ₩34,453 | ₩34,459 | -0.14% | 600 |
|---|
| 2026.08.14 | ₩34,519 | ₩34,519 | ₩34,413 | ₩34,486 | -0.10% | 2.4천 |
|---|
| 2026.08.13 | ₩34,519 | ₩34,539 | ₩34,519 | ₩34,539 | +0.06% | 100 |
|---|
| 2026.08.12 | ₩34,466 | ₩34,486 | ₩34,466 | ₩34,486 | +0.06% | 200 |
|---|
| 2026.08.11 | ₩34,426 | ₩34,426 | ₩34,333 | ₩34,406 | -0.06% | 2.4천 |
|---|
| 2026.08.10 | ₩34,439 | ₩34,439 | ₩34,373 | ₩34,373 | -0.19% | 800 |
|---|
| 2026.08.07 | ₩34,466 | ₩34,486 | ₩34,466 | ₩34,486 | +0.06% | 400 |
|---|
| 2026.08.06 | ₩34,386 | ₩34,406 | ₩34,386 | ₩34,406 | +0.06% | 500 |
|---|
| 2026.08.05 | ₩34,471 | ₩34,471 | ₩34,471 | ₩34,471 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩34,373 | ₩34,419 | ₩34,333 | ₩34,419 | +0.14% | 500 |
|---|
| 2026.08.03 | ₩34,279 | ₩34,319 | ₩34,253 | ₩34,319 | +0.12% | 3.8천 |
|---|
| 2026.07.31 | ₩34,226 | ₩34,239 | ₩34,119 | ₩34,179 | -0.14% | 4.3천 |
|---|
| 2026.07.30 | ₩34,466 | ₩34,466 | ₩34,466 | ₩34,466 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,417 | ₩34,417 | ₩34,417 | ₩34,417 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,503 | ₩34,503 | ₩34,453 | ₩34,453 | -0.15% | 2.3천 |
|---|
| 2026.07.27 | ₩34,483 | ₩34,483 | ₩34,433 | ₩34,433 | -0.15% | 500 |
|---|
| 2026.07.24 | ₩34,475 | ₩34,475 | ₩34,419 | ₩34,419 | -0.16% | 900 |
|---|
| 2026.07.23 | ₩34,359 | ₩34,419 | ₩34,293 | ₩34,319 | -0.12% | 1.3천 |
|---|
| 2026.07.22 | ₩34,539 | ₩34,539 | ₩34,539 | ₩34,539 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,559 | ₩34,573 | ₩34,559 | ₩34,573 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩34,546 | ₩34,559 | ₩34,546 | ₩34,559 | +0.04% | 200 |
|---|
| 2026.07.17 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩34,651 | ₩34,666 | ₩34,479 | ₩34,559 | -0.27% | 22만 |
|---|
| 2026.07.15 | ₩34,599 | ₩34,599 | ₩34,599 | ₩34,599 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,479 | ₩34,506 | ₩34,479 | ₩34,506 | +0.08% | 900 |
|---|
| 2026.07.13 | ₩34,599 | ₩34,599 | ₩34,486 | ₩34,486 | -0.33% | 900 |
|---|
| 2026.07.10 | ₩34,573 | ₩34,573 | ₩34,573 | ₩34,573 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,533 | ₩34,586 | ₩34,533 | ₩34,586 | +0.15% | 200 |
|---|
| 2026.07.08 | ₩34,479 | ₩34,499 | ₩34,479 | ₩34,499 | +0.06% | 100 |
|---|
| 2026.07.07 | ₩34,533 | ₩34,614 | ₩34,439 | ₩34,499 | -0.10% | 3.1천 |
|---|
| 2026.07.06 | ₩34,593 | ₩34,606 | ₩34,593 | ₩34,606 | +0.04% | 300 |
|---|
| 2026.07.02 | ₩34,493 | ₩34,587 | ₩34,493 | ₩34,526 | +0.10% | 600 |
|---|
| 2026.07.01 | ₩34,426 | ₩34,473 | ₩34,426 | ₩34,473 | +0.14% | 200 |
|---|
| 2026.06.30 | ₩34,453 | ₩34,453 | ₩34,386 | ₩34,433 | -0.06% | 2.1천 |
|---|
| 2026.06.29 | ₩34,586 | ₩34,619 | ₩34,586 | ₩34,619 | +0.10% | 100 |
|---|
| 2026.06.26 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩34,586 | ₩34,586 | ₩34,533 | ₩34,539 | -0.13% | 400 |
|---|
| 2026.06.24 | ₩34,586 | ₩34,593 | ₩34,586 | ₩34,593 | +0.02% | 100 |
|---|
| 2026.06.23 | ₩34,533 | ₩34,579 | ₩34,533 | ₩34,579 | +0.14% | 100 |
|---|
| 2026.06.22 | ₩34,519 | ₩34,733 | ₩34,519 | ₩34,613 | +0.27% | 1.5천 |
|---|
| 2026.06.18 | ₩34,613 | ₩34,646 | ₩34,613 | ₩34,646 | +0.10% | 100 |
|---|
| 2026.06.17 | ₩34,626 | ₩34,626 | ₩34,559 | ₩34,566 | -0.17% | 500 |
|---|
| 2026.06.16 | ₩34,666 | ₩34,686 | ₩34,666 | ₩34,686 | +0.06% | 100 |
|---|
| 2026.06.15 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩34,599 | ₩34,626 | ₩34,599 | ₩34,626 | +0.08% | 100 |
|---|
| 2026.06.11 | ₩34,493 | ₩34,553 | ₩34,493 | ₩34,553 | +0.17% | 4.8만 |
|---|
| 2026.06.10 | ₩34,453 | ₩34,466 | ₩34,453 | ₩34,459 | +0.02% | 600 |
|---|
| 2026.06.09 | ₩34,493 | ₩34,493 | ₩34,446 | ₩34,446 | -0.14% | 400 |
|---|
| 2026.06.08 | ₩34,479 | ₩34,479 | ₩34,473 | ₩34,473 | -0.02% | 200 |
|---|
| 2026.06.05 | ₩34,493 | ₩34,493 | ₩34,473 | ₩34,473 | -0.06% | 100 |
|---|
| 2026.06.04 | ₩34,533 | ₩34,533 | ₩34,306 | ₩34,386 | -0.42% | 3천 |
|---|
| 2026.06.03 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩34,573 | ₩34,593 | ₩34,573 | ₩34,593 | +0.06% | 100 |
|---|
| 2026.06.01 | ₩34,559 | ₩34,586 | ₩34,559 | ₩34,586 | +0.08% | 200 |
|---|
| 2026.05.29 | ₩34,586 | ₩34,599 | ₩34,586 | ₩34,599 | +0.04% | 100 |
|---|
| 2026.05.28 | ₩34,679 | ₩34,739 | ₩34,667 | ₩34,739 | +0.17% | 1.7천 |
|---|
| 2026.05.27 | ₩34,746 | ₩34,746 | ₩34,746 | ₩34,746 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,679 | ₩34,713 | ₩34,679 | ₩34,713 | +0.10% | 100 |
|---|
| 2026.05.22 | ₩34,599 | ₩34,619 | ₩34,599 | ₩34,619 | +0.06% | 100 |
|---|
| 2026.05.21 | ₩34,493 | ₩34,566 | ₩34,493 | ₩34,566 | +0.21% | 300 |
|---|
| 2026.05.20 | ₩34,399 | ₩34,519 | ₩34,399 | ₩34,519 | +0.35% | 100 |
|---|
| 2026.05.19 | ₩34,386 | ₩34,386 | ₩34,293 | ₩34,386 | 0.00% | 500 |
|---|
| 2026.05.18 | ₩34,526 | ₩34,526 | ₩34,406 | ₩34,406 | -0.35% | 800 |
|---|
| 2026.05.15 | ₩34,493 | ₩34,493 | ₩33,533 | ₩34,113 | -1.10% | 1.8만 |
|---|
| 2026.05.14 | ₩34,573 | ₩34,573 | ₩34,519 | ₩34,542 | -0.09% | 900 |
|---|
| 2026.05.13 | ₩34,666 | ₩34,679 | ₩34,293 | ₩34,506 | -0.46% | 23.9만 |
|---|
| 2026.05.12 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 300 |
|---|
| 2026.05.11 | ₩34,599 | ₩34,619 | ₩34,599 | ₩34,619 | +0.06% | 100 |
|---|
| 2026.05.08 | ₩34,613 | ₩34,633 | ₩34,559 | ₩34,633 | +0.06% | 300 |
|---|
| 2026.05.07 | ₩34,599 | ₩34,606 | ₩34,599 | ₩34,606 | +0.02% | 100 |
|---|
| 2026.05.06 | ₩34,639 | ₩34,673 | ₩34,639 | ₩34,673 | +0.10% | 400 |
|---|
| 2026.05.05 | ₩34,546 | ₩34,639 | ₩34,507 | ₩34,573 | +0.08% | 700 |
|---|
| 2026.05.04 | ₩34,669 | ₩34,669 | ₩34,546 | ₩34,553 | -0.33% | 1.9천 |
|---|
| 2026.05.01 | ₩34,633 | ₩34,653 | ₩34,633 | ₩34,653 | +0.06% | 700 |
|---|
| 2026.04.30 | ₩34,519 | ₩34,559 | ₩34,239 | ₩34,539 | +0.06% | 4천 |
|---|
| 2026.04.29 | ₩34,733 | ₩34,746 | ₩34,719 | ₩34,746 | +0.04% | 1.5천 |
|---|
| 2026.04.28 | ₩34,779 | ₩34,779 | ₩34,779 | ₩34,779 | 0.00% | 400 |
|---|
| 2026.04.27 | ₩34,799 | ₩34,813 | ₩34,626 | ₩34,806 | +0.02% | 6.2천 |
|---|
| 2026.04.24 | ₩34,799 | ₩34,799 | ₩34,733 | ₩34,799 | 0.00% | 3천 |
|---|
| 2026.04.23 | ₩34,879 | ₩34,879 | ₩34,774 | ₩34,806 | -0.21% | 300 |
|---|
| 2026.04.22 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,839 | ₩34,839 | ₩34,813 | ₩34,813 | -0.08% | 700 |
|---|
| 2026.04.20 | ₩34,933 | ₩34,933 | ₩34,879 | ₩34,879 | -0.15% | 100 |
|---|
| 2026.04.17 | ₩34,799 | ₩34,959 | ₩34,799 | ₩34,893 | +0.27% | 1.2천 |
|---|
| 2026.04.16 | ₩34,779 | ₩34,779 | ₩34,779 | ₩34,779 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩34,759 | ₩34,839 | ₩34,759 | ₩34,793 | +0.10% | 3천 |
|---|
| 2026.04.14 | ₩34,786 | ₩34,786 | ₩34,766 | ₩34,766 | -0.06% | 500 |
|---|
| 2026.04.13 | ₩34,666 | ₩34,666 | ₩34,613 | ₩34,626 | -0.12% | 600 |
|---|
| 2026.04.10 | ₩34,759 | ₩34,759 | ₩34,599 | ₩34,653 | -0.31% | 4.9천 |
|---|
| 2026.04.09 | ₩34,706 | ₩34,713 | ₩34,702 | ₩34,702 | -0.01% | 500 |
|---|
| 2026.04.08 | ₩34,773 | ₩34,773 | ₩34,586 | ₩34,653 | -0.35% | 9.8만 |
|---|
| 2026.04.07 | ₩34,506 | ₩34,506 | ₩34,430 | ₩34,430 | -0.22% | 300 |
|---|
| 2026.04.06 | ₩34,466 | ₩34,466 | ₩34,387 | ₩34,434 | -0.09% | 400 |
|---|
| 2026.04.02 | ₩34,293 | ₩34,366 | ₩34,266 | ₩34,353 | +0.17% | 800 |
|---|
| 2026.04.01 | ₩34,386 | ₩34,386 | ₩34,282 | ₩34,334 | -0.15% | 1.3천 |
|---|
| 2026.03.31 | ₩34,173 | ₩34,221 | ₩34,173 | ₩34,221 | +0.14% | 100 |
|---|
| 2026.03.30 | ₩34,279 | ₩34,279 | ₩34,173 | ₩34,193 | -0.25% | 1.3천 |
|---|
| 2026.03.27 | ₩34,199 | ₩34,386 | ₩34,093 | ₩34,106 | -0.27% | 1.2만 |
|---|
| 2026.03.26 | ₩34,479 | ₩34,479 | ₩34,254 | ₩34,254 | -0.65% | 100 |
|---|
| 2026.03.25 | ₩34,506 | ₩34,506 | ₩34,446 | ₩34,446 | -0.17% | 100 |
|---|
| 2026.03.24 | ₩34,399 | ₩34,399 | ₩34,339 | ₩34,339 | -0.17% | 600 |
|---|
| 2026.03.23 | ₩34,439 | ₩34,479 | ₩34,333 | ₩34,346 | -0.27% | 2.7천 |
|---|
| 2026.03.20 | ₩34,367 | ₩34,367 | ₩34,275 | ₩34,275 | -0.27% | 200 |
|---|
| 2026.03.19 | ₩34,361 | ₩34,426 | ₩34,361 | ₩34,414 | +0.16% | 600 |
|---|
| 2026.03.18 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩34,599 | ₩34,599 | ₩34,553 | ₩34,553 | -0.13% | 300 |
|---|
| 2026.03.16 | ₩34,533 | ₩34,546 | ₩34,426 | ₩34,473 | -0.17% | 6.4천 |
|---|
| 2026.03.13 | ₩34,453 | ₩34,519 | ₩34,399 | ₩34,399 | -0.15% | 4.6천 |
|---|
| 2026.03.12 | ₩34,666 | ₩34,666 | ₩34,373 | ₩34,499 | -0.48% | 7.7만 |
|---|
| 2026.03.11 | ₩34,613 | ₩34,658 | ₩34,613 | ₩34,658 | +0.13% | 100 |
|---|
| 2026.03.10 | ₩34,693 | ₩34,733 | ₩34,693 | ₩34,733 | +0.12% | 100 |
|---|
| 2026.03.09 | ₩34,653 | ₩34,853 | ₩34,559 | ₩34,647 | -0.02% | 5.4천 |
|---|
| 2026.03.06 | ₩34,759 | ₩34,759 | ₩34,666 | ₩34,691 | -0.20% | 1.4천 |
|---|
| 2026.03.05 | ₩34,746 | ₩34,786 | ₩34,719 | ₩34,786 | +0.12% | 1.5천 |
|---|
| 2026.03.04 | ₩34,839 | ₩34,839 | ₩34,827 | ₩34,827 | -0.03% | 200 |
|---|
| 2026.03.03 | ₩34,733 | ₩34,733 | ₩34,719 | ₩34,719 | -0.04% | 1.1천 |
|---|
| 2026.03.02 | ₩34,706 | ₩34,826 | ₩34,706 | ₩34,786 | +0.23% | 800 |
|---|
| 2026.02.27 | ₩34,839 | ₩34,839 | ₩34,839 | ₩34,839 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩35,131 | ₩35,131 | ₩35,106 | ₩35,106 | -0.07% | 1.1천 |
|---|
| 2026.02.25 | ₩35,133 | ₩35,199 | ₩35,098 | ₩35,098 | -0.10% | 2천 |
|---|
| 2026.02.24 | ₩35,077 | ₩35,077 | ₩35,077 | ₩35,077 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩35,106 | ₩35,106 | ₩35,066 | ₩35,099 | -0.02% | 300 |
|---|
| 2026.02.20 | ₩35,106 | ₩35,146 | ₩35,106 | ₩35,146 | +0.11% | 100 |
|---|
| 2026.02.19 | ₩35,133 | ₩35,133 | ₩35,133 | ₩35,133 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩35,093 | ₩35,173 | ₩35,093 | ₩35,126 | +0.09% | 1.1만 |
|---|
| 2026.02.17 | ₩35,039 | ₩35,079 | ₩35,039 | ₩35,079 | +0.11% | 400 |
|---|
| 2026.02.13 | ₩35,053 | ₩35,093 | ₩35,053 | ₩35,093 | +0.11% | 300 |
|---|
| 2026.02.12 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩35,094 | ₩35,119 | ₩35,079 | ₩35,119 | +0.07% | 2.2천 |
|---|
| 2026.02.10 | ₩35,133 | ₩35,133 | ₩35,133 | ₩35,133 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩35,093 | ₩35,093 | ₩35,086 | ₩35,086 | -0.02% | 100 |
|---|
| 2026.02.06 | ₩34,999 | ₩34,999 | ₩34,999 | ₩34,999 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩34,906 | ₩34,987 | ₩34,906 | ₩34,966 | +0.17% | 400 |
|---|
| 2026.02.04 | ₩34,973 | ₩34,973 | ₩34,973 | ₩34,973 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩34,973 | ₩34,973 | ₩34,719 | ₩34,894 | -0.22% | 1.8천 |
|---|
| 2026.02.02 | ₩34,979 | ₩34,979 | ₩34,979 | ₩34,979 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩34,926 | ₩34,926 | ₩34,926 | ₩34,926 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩35,126 | ₩35,126 | ₩35,126 | ₩35,126 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩35,213 | ₩35,213 | ₩35,139 | ₩35,139 | -0.21% | 500 |
|---|
| 2026.01.27 | ₩35,166 | ₩35,166 | ₩35,166 | ₩35,166 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩35,066 | ₩35,239 | ₩35,066 | ₩35,219 | +0.44% | 1.4천 |
|---|
| 2026.01.23 | ₩35,146 | ₩35,146 | ₩35,146 | ₩35,146 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩35,199 | ₩35,239 | ₩35,162 | ₩35,162 | -0.11% | 81.8만 |
|---|
| 2026.01.21 | ₩35,066 | ₩35,066 | ₩35,066 | ₩35,066 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩35,006 | ₩35,006 | ₩35,006 | ₩35,006 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩35,086 | ₩35,086 | ₩35,086 | ₩35,086 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩34,986 | ₩35,053 | ₩34,986 | ₩35,053 | +0.19% | 1.2천 |
|---|
| 2026.01.14 | ₩35,119 | ₩35,119 | ₩35,119 | ₩35,119 | 0.00% | 300 |
|---|
| 2026.01.13 | ₩35,093 | ₩35,093 | ₩35,033 | ₩35,033 | -0.17% | 100 |
|---|
| 2026.01.12 | ₩35,066 | ₩35,146 | ₩35,033 | ₩35,033 | -0.10% | 1.1천 |
|---|
| 2026.01.09 | ₩35,014 | ₩35,106 | ₩35,014 | ₩35,039 | +0.07% | 900 |
|---|
| 2026.01.08 | ₩35,026 | ₩35,026 | ₩34,979 | ₩34,979 | -0.13% | 300 |
|---|
| 2026.01.07 | ₩35,066 | ₩35,093 | ₩35,066 | ₩35,093 | +0.08% | 1.6천 |
|---|
| 2026.01.06 | ₩34,999 | ₩35,293 | ₩34,999 | ₩35,293 | +0.84% | 1.8천 |
|---|
| 2026.01.05 | ₩35,093 | ₩35,093 | ₩34,962 | ₩35,033 | -0.17% | 2.1천 |
|---|
| 2026.01.02 | ₩34,946 | ₩35,067 | ₩34,946 | ₩35,067 | +0.35% | 1.9천 |
|---|
| 2025.12.31 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩34,773 | ₩34,934 | ₩34,773 | ₩34,934 | +0.46% | 400 |
|---|
| 2025.12.29 | ₩35,245 | ₩35,319 | ₩35,245 | ₩35,319 | +0.21% | 1.5천 |
|---|
| 2025.12.26 | ₩35,306 | ₩36,026 | ₩35,301 | ₩35,486 | +0.51% | 3.3만 |
|---|
| 2025.12.24 | ₩35,253 | ₩35,253 | ₩35,253 | ₩35,253 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩35,293 | ₩35,293 | ₩35,293 | ₩35,293 | 0.00% | 700 |
|---|
| 2025.12.22 | ₩35,133 | ₩35,213 | ₩35,133 | ₩35,213 | +0.23% | 1.5천 |
|---|
| 2025.12.19 | ₩35,239 | ₩35,239 | ₩35,239 | ₩35,239 | 0.00% | 1.1천 |
|---|
| 2025.12.18 | ₩35,186 | ₩35,186 | ₩35,153 | ₩35,153 | -0.09% | 500 |
|---|
| 2025.12.17 | ₩35,099 | ₩35,099 | ₩35,099 | ₩35,099 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩35,119 | ₩35,119 | ₩35,119 | ₩35,119 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩35,053 | ₩35,119 | ₩35,053 | ₩35,119 | +0.19% | 200 |
|---|
| 2025.12.12 | ₩35,173 | ₩35,173 | ₩35,090 | ₩35,090 | -0.24% | 78.1만 |
|---|
| 2025.12.11 | ₩35,113 | ₩35,113 | ₩35,113 | ₩35,113 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩35,051 | ₩35,051 | ₩35,046 | ₩35,046 | -0.02% | 400 |
|---|
| 2025.12.09 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩35,153 | ₩35,153 | ₩35,153 | ₩35,153 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩35,079 | ₩35,113 | ₩35,079 | ₩35,106 | +0.08% | 2.7천 |
|---|
| 2025.12.04 | ₩35,085 | ₩35,139 | ₩35,085 | ₩35,139 | +0.16% | 200 |
|---|
| 2025.12.03 | ₩35,113 | ₩35,113 | ₩35,113 | ₩35,113 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩34,799 | ₩35,093 | ₩34,799 | ₩35,053 | +0.73% | 2.1천 |
|---|
| 2025.12.01 | ₩35,046 | ₩35,046 | ₩34,986 | ₩35,046 | 0.00% | 900 |
|---|
| 2025.11.28 | ₩35,319 | ₩35,319 | ₩35,319 | ₩35,319 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩35,133 | ₩35,178 | ₩35,133 | ₩35,178 | +0.13% | 200 |
|---|
| 2025.11.25 | ₩35,099 | ₩35,099 | ₩35,099 | ₩35,099 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩34,986 | ₩35,033 | ₩34,986 | ₩35,033 | +0.13% | 300 |
|---|
| 2025.11.21 | ₩34,919 | ₩34,986 | ₩34,919 | ₩34,977 | +0.16% | 400 |
|---|
| 2025.11.20 | ₩35,006 | ₩35,006 | ₩34,906 | ₩34,955 | -0.14% | 1.4천 |
|---|
| 2025.11.19 | ₩34,946 | ₩34,946 | ₩34,946 | ₩34,946 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩35,013 | ₩35,013 | ₩34,826 | ₩34,826 | -0.53% | 1.2천 |
|---|
| 2025.11.17 | ₩34,893 | ₩34,966 | ₩34,893 | ₩34,966 | +0.21% | 700 |
|---|
| 2025.11.14 | ₩34,955 | ₩34,959 | ₩34,919 | ₩34,959 | +0.01% | 3.2만 |
|---|
| 2025.11.13 | ₩35,077 | ₩35,077 | ₩34,959 | ₩35,017 | -0.17% | 2.3천 |
|---|
| 2025.11.12 | ₩35,126 | ₩35,126 | ₩35,126 | ₩35,126 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩35,086 | ₩35,086 | ₩35,086 | ₩35,086 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩35,133 | ₩35,146 | ₩35,133 | ₩35,146 | +0.04% | 1천 |
|---|
| 2025.11.07 | ₩35,079 | ₩35,079 | ₩35,079 | ₩35,079 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩35,159 | ₩36,533 | ₩35,075 | ₩35,075 | -0.24% | 3.2천 |
|---|
| 2025.11.05 | ₩35,039 | ₩35,039 | ₩35,039 | ₩35,039 | 0.00% | 400 |
|---|
| 2025.11.04 | ₩34,919 | ₩34,966 | ₩34,919 | ₩34,966 | +0.13% | 100 |
|---|
| 2025.11.03 | ₩34,986 | ₩35,133 | ₩34,986 | ₩35,039 | +0.15% | 500 |
|---|
| 2025.10.31 | ₩35,299 | ₩35,299 | ₩35,299 | ₩35,299 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩35,385 | ₩35,385 | ₩35,326 | ₩35,326 | -0.17% | 500 |
|---|
| 2025.10.29 | ₩35,417 | ₩35,417 | ₩35,399 | ₩35,399 | -0.05% | 200 |
|---|
| 2025.10.28 | ₩35,419 | ₩35,419 | ₩35,419 | ₩35,419 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,439 | ₩35,439 | ₩35,439 | ₩35,439 | 0.00% | 800 |
|---|
| 2025.10.24 | ₩35,359 | ₩35,359 | ₩35,359 | ₩35,359 | 0.00% | 500 |
|---|
| 2025.10.23 | ₩35,293 | ₩35,293 | ₩35,293 | ₩35,293 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩35,239 | ₩35,239 | ₩35,239 | ₩35,239 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩35,274 | ₩35,274 | ₩35,255 | ₩35,255 | -0.05% | 200 |
|---|
| 2025.10.20 | ₩35,173 | ₩35,253 | ₩35,173 | ₩35,253 | +0.23% | 300 |
|---|
| 2025.10.17 | ₩35,193 | ₩35,193 | ₩35,193 | ₩35,193 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,253 | ₩35,253 | ₩34,973 | ₩35,047 | -0.58% | 2.4만 |
|---|
| 2025.10.15 | ₩35,233 | ₩35,233 | ₩35,233 | ₩35,233 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,093 | ₩35,093 | ₩35,093 | ₩35,093 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩35,033 | ₩35,033 | ₩35,033 | ₩35,033 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,053 | ₩35,053 | ₩35,053 | ₩35,053 | 0.00% | 500 |
|---|