시장 데이터를 불러오는 중
전체 종목
NYLIM MacKay Securitized Income ETF 과거 주가
NYLIM MacKay Securitized Income ETF · SECR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NYLIM MacKay Securitized Income ETF · SECR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,326 | ₩32,404 | ₩32,280 | ₩32,404 | +0.24% | 2.2천 |
| 2026.10.08 | ₩32,280 | ₩32,419 | ₩32,243 | ₩32,406 | +0.39% | 3.3천 |
| 2026.10.07 | ₩32,293 | ₩32,300 | ₩32,285 | ₩32,285 | -0.02% | 1.3천 |
| 2026.10.06 | ₩32,293 | ₩32,373 | ₩32,293 | ₩32,333 | +0.12% | 3.6천 |
| 2026.10.05 | ₩32,273 | ₩32,273 | ₩32,226 | ₩32,226 | -0.15% | 3.7만 |
| 2026.10.02 | ₩32,548 | ₩32,548 | ₩32,329 | ₩32,329 | -0.67% | 2천 |
| 2026.10.01 | ₩32,213 | ₩32,467 | ₩32,213 | ₩32,434 | +0.69% | 3.7천 |
| 2026.09.30 | ₩32,400 | ₩32,400 | ₩32,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,326 |
| -0.23% |
| 4천 |
| 2026.09.29 | ₩32,521 | ₩32,521 | ₩32,481 | ₩32,483 | -0.12% | 1.1천 |
|---|
| 2026.09.28 | ₩32,481 | ₩32,510 | ₩32,481 | ₩32,493 | +0.04% | 1.2천 |
|---|
| 2026.09.25 | ₩32,682 | ₩32,731 | ₩32,601 | ₩32,731 | +0.15% | 1천 |
|---|
| 2026.09.24 | ₩32,769 | ₩32,801 | ₩32,554 | ₩32,554 | -0.65% | 2.5천 |
|---|
| 2026.09.23 | ₩32,870 | ₩32,896 | ₩32,709 | ₩32,742 | -0.39% | 9.2천 |
|---|
| 2026.09.22 | ₩33,138 | ₩33,138 | ₩33,044 | ₩33,084 | -0.16% | 1.6천 |
|---|
| 2026.09.21 | ₩33,111 | ₩33,124 | ₩33,057 | ₩33,124 | +0.04% | 1.2천 |
|---|
| 2026.09.18 | ₩32,966 | ₩33,032 | ₩32,966 | ₩32,984 | +0.05% | 1.8천 |
|---|
| 2026.09.17 | ₩33,098 | ₩33,098 | ₩33,040 | ₩33,071 | -0.08% | 1.3천 |
|---|
| 2026.09.16 | ₩33,068 | ₩33,098 | ₩32,925 | ₩32,964 | -0.32% | 4.3천 |
|---|
| 2026.09.15 | ₩32,964 | ₩33,017 | ₩32,927 | ₩33,004 | +0.12% | 7.1천 |
|---|
| 2026.09.14 | ₩32,937 | ₩33,057 | ₩32,937 | ₩33,017 | +0.24% | 2.4천 |
|---|
| 2026.09.11 | ₩33,091 | ₩33,091 | ₩32,968 | ₩32,997 | -0.28% | 1.8천 |
|---|
| 2026.09.10 | ₩33,098 | ₩33,098 | ₩32,990 | ₩33,071 | -0.08% | 3.1만 |
|---|
| 2026.09.09 | ₩33,326 | ₩33,339 | ₩33,265 | ₩33,265 | -0.18% | 600 |
|---|
| 2026.09.08 | ₩33,433 | ₩33,433 | ₩33,352 | ₩33,393 | -0.12% | 2.3천 |
|---|
| 2026.09.04 | ₩33,386 | ₩33,386 | ₩33,366 | ₩33,379 | -0.02% | 800 |
|---|
| 2026.09.03 | ₩33,452 | ₩33,452 | ₩33,393 | ₩33,406 | -0.14% | 2.1천 |
|---|
| 2026.09.02 | ₩33,366 | ₩33,366 | ₩33,326 | ₩33,340 | -0.08% | 1.7천 |
|---|
| 2026.09.01 | ₩33,433 | ₩33,433 | ₩33,315 | ₩33,315 | -0.35% | 2.5천 |
|---|
| 2026.08.31 | ₩33,440 | ₩33,440 | ₩33,440 | ₩33,440 | 0.00% | 700 |
|---|
| 2026.08.28 | ₩33,626 | ₩33,714 | ₩33,594 | ₩33,594 | -0.10% | 700 |
|---|
| 2026.08.27 | ₩33,714 | ₩33,787 | ₩33,688 | ₩33,728 | +0.04% | 4.5천 |
|---|
| 2026.08.26 | ₩33,714 | ₩33,728 | ₩33,674 | ₩33,723 | +0.02% | 2.9천 |
|---|
| 2026.08.25 | ₩33,701 | ₩33,835 | ₩33,701 | ₩33,814 | +0.33% | 5.3천 |
|---|
| 2026.08.24 | ₩33,688 | ₩33,701 | ₩33,647 | ₩33,666 | -0.06% | 4.5천 |
|---|
| 2026.08.21 | ₩33,580 | ₩33,647 | ₩33,567 | ₩33,590 | +0.03% | 3.2천 |
|---|
| 2026.08.20 | ₩33,580 | ₩33,641 | ₩33,580 | ₩33,641 | +0.18% | 300 |
|---|
| 2026.08.19 | ₩33,688 | ₩33,765 | ₩33,688 | ₩33,765 | +0.23% | 1.5천 |
|---|
| 2026.08.18 | ₩33,594 | ₩33,688 | ₩33,594 | ₩33,646 | +0.16% | 5.9만 |
|---|
| 2026.08.17 | ₩33,647 | ₩33,647 | ₩33,587 | ₩33,601 | -0.14% | 1.8천 |
|---|
| 2026.08.14 | ₩33,674 | ₩33,741 | ₩33,603 | ₩33,634 | -0.12% | 1.2천 |
|---|
| 2026.08.13 | ₩33,765 | ₩33,772 | ₩33,702 | ₩33,728 | -0.11% | 1.1천 |
|---|
| 2026.08.12 | ₩33,621 | ₩33,782 | ₩33,607 | ₩33,607 | -0.04% | 2.8천 |
|---|
| 2026.08.11 | ₩33,594 | ₩33,594 | ₩33,554 | ₩33,587 | -0.02% | 600 |
|---|
| 2026.08.10 | ₩33,634 | ₩33,647 | ₩33,567 | ₩33,567 | -0.20% | 4.3천 |
|---|
| 2026.08.07 | ₩33,714 | ₩33,714 | ₩33,647 | ₩33,677 | -0.11% | 2.6천 |
|---|
| 2026.08.06 | ₩33,629 | ₩33,701 | ₩33,629 | ₩33,701 | +0.22% | 1.5천 |
|---|
| 2026.08.05 | ₩33,736 | ₩33,768 | ₩33,728 | ₩33,768 | +0.10% | 5.2천 |
|---|
| 2026.08.04 | ₩33,701 | ₩33,768 | ₩33,674 | ₩33,768 | +0.20% | 2천 |
|---|
| 2026.08.03 | ₩33,594 | ₩33,594 | ₩33,574 | ₩33,592 | -0.00% | 1.7천 |
|---|
| 2026.07.31 | ₩33,460 | ₩33,462 | ₩33,426 | ₩33,462 | +0.01% | 500 |
|---|
| 2026.07.30 | ₩33,728 | ₩33,788 | ₩33,728 | ₩33,775 | +0.14% | 900 |
|---|
| 2026.07.29 | ₩33,728 | ₩33,795 | ₩33,728 | ₩33,788 | +0.18% | 4.7천 |
|---|
| 2026.07.28 | ₩33,815 | ₩33,875 | ₩33,815 | ₩33,847 | +0.10% | 1.7천 |
|---|
| 2026.07.27 | ₩33,728 | ₩33,782 | ₩33,728 | ₩33,767 | +0.12% | 1.1천 |
|---|
| 2026.07.24 | ₩33,714 | ₩33,741 | ₩33,694 | ₩33,708 | -0.02% | 1.6천 |
|---|
| 2026.07.23 | ₩33,634 | ₩33,647 | ₩33,554 | ₩33,617 | -0.05% | 2천 |
|---|
| 2026.07.22 | ₩33,755 | ₩33,755 | ₩33,688 | ₩33,688 | -0.20% | 1.3천 |
|---|
| 2026.07.21 | ₩33,808 | ₩33,822 | ₩33,782 | ₩33,782 | -0.08% | 3.2천 |
|---|
| 2026.07.20 | ₩33,862 | ₩33,862 | ₩33,815 | ₩33,822 | -0.12% | 1.6만 |
|---|
| 2026.07.17 | ₩33,902 | ₩33,902 | ₩33,902 | ₩33,902 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩33,902 | ₩33,916 | ₩33,835 | ₩33,909 | +0.02% | 5.7만 |
|---|
| 2026.07.15 | ₩33,956 | ₩33,959 | ₩33,922 | ₩33,924 | -0.09% | 1.1천 |
|---|
| 2026.07.14 | ₩33,835 | ₩33,869 | ₩33,835 | ₩33,869 | +0.10% | 1.5천 |
|---|
| 2026.07.13 | ₩33,835 | ₩33,835 | ₩33,748 | ₩33,748 | -0.26% | 1천 |
|---|
| 2026.07.10 | ₩33,862 | ₩33,889 | ₩33,783 | ₩33,835 | -0.08% | 6.1천 |
|---|
| 2026.07.09 | ₩33,916 | ₩33,916 | ₩33,862 | ₩33,883 | -0.09% | 1.5천 |
|---|
| 2026.07.08 | ₩33,835 | ₩33,875 | ₩33,768 | ₩33,862 | +0.08% | 2.1천 |
|---|
| 2026.07.07 | ₩33,996 | ₩33,996 | ₩33,900 | ₩33,900 | -0.28% | 1.2천 |
|---|
| 2026.07.06 | ₩34,050 | ₩34,050 | ₩33,969 | ₩34,043 | -0.02% | 2.7천 |
|---|
| 2026.07.02 | ₩34,010 | ₩34,023 | ₩33,969 | ₩33,976 | -0.10% | 2.7천 |
|---|
| 2026.07.01 | ₩34,010 | ₩34,036 | ₩33,948 | ₩33,948 | -0.18% | 1.5천 |
|---|
| 2026.06.30 | ₩34,130 | ₩34,130 | ₩34,035 | ₩34,035 | -0.28% | 1.7천 |
|---|
| 2026.06.29 | ₩34,345 | ₩34,345 | ₩34,278 | ₩34,318 | -0.08% | 700 |
|---|
| 2026.06.26 | ₩34,318 | ₩34,345 | ₩34,291 | ₩34,291 | -0.08% | 2.5천 |
|---|
| 2026.06.25 | ₩34,372 | ₩34,372 | ₩34,275 | ₩34,275 | -0.28% | 500 |
|---|
| 2026.06.24 | ₩34,251 | ₩34,264 | ₩34,224 | ₩34,244 | -0.02% | 1.6천 |
|---|
| 2026.06.23 | ₩34,130 | ₩34,130 | ₩34,085 | ₩34,085 | -0.13% | 1.2천 |
|---|
| 2026.06.22 | ₩34,090 | ₩34,090 | ₩34,010 | ₩34,050 | -0.12% | 2.2천 |
|---|
| 2026.06.18 | ₩34,197 | ₩34,197 | ₩34,132 | ₩34,132 | -0.19% | 900 |
|---|
| 2026.06.17 | ₩34,238 | ₩34,251 | ₩34,177 | ₩34,177 | -0.18% | 1.5천 |
|---|
| 2026.06.16 | ₩34,211 | ₩34,278 | ₩34,184 | ₩34,217 | +0.02% | 7.2천 |
|---|
| 2026.06.15 | ₩34,224 | ₩34,224 | ₩34,157 | ₩34,157 | -0.20% | 300 |
|---|
| 2026.06.12 | ₩34,144 | ₩34,144 | ₩34,144 | ₩34,144 | 0.00% | 1.6천 |
|---|
| 2026.06.11 | ₩34,010 | ₩34,184 | ₩33,969 | ₩34,154 | +0.43% | 2만 |
|---|
| 2026.06.10 | ₩33,956 | ₩33,969 | ₩33,952 | ₩33,952 | -0.01% | 1.7천 |
|---|
| 2026.06.09 | ₩33,983 | ₩33,995 | ₩33,956 | ₩33,995 | +0.04% | 700 |
|---|
| 2026.06.08 | ₩33,916 | ₩33,947 | ₩33,916 | ₩33,929 | +0.04% | 1.1천 |
|---|
| 2026.06.05 | ₩33,956 | ₩33,956 | ₩33,896 | ₩33,896 | -0.18% | 800 |
|---|
| 2026.06.04 | ₩34,103 | ₩34,117 | ₩34,036 | ₩34,050 | -0.16% | 700 |
|---|
| 2026.06.03 | ₩34,077 | ₩34,077 | ₩34,050 | ₩34,063 | -0.04% | 1.5천 |
|---|
| 2026.06.02 | ₩34,130 | ₩34,130 | ₩34,090 | ₩34,090 | -0.12% | 2천 |
|---|
| 2026.06.01 | ₩34,036 | ₩34,117 | ₩34,036 | ₩34,090 | +0.16% | 2.3천 |
|---|
| 2026.05.29 | ₩34,090 | ₩34,184 | ₩34,090 | ₩34,120 | +0.09% | 2.8천 |
|---|
| 2026.05.28 | ₩34,211 | ₩34,251 | ₩34,211 | ₩34,251 | +0.12% | 1.9천 |
|---|
| 2026.05.27 | ₩34,117 | ₩34,224 | ₩34,117 | ₩34,157 | +0.12% | 1.7천 |
|---|
| 2026.05.26 | ₩34,164 | ₩34,197 | ₩34,144 | ₩34,170 | +0.02% | 2.5천 |
|---|
| 2026.05.22 | ₩34,023 | ₩34,055 | ₩34,023 | ₩34,055 | +0.09% | 600 |
|---|
| 2026.05.21 | ₩33,942 | ₩34,027 | ₩33,896 | ₩34,027 | +0.25% | 300 |
|---|
| 2026.05.20 | ₩33,882 | ₩34,018 | ₩33,882 | ₩34,018 | +0.40% | 2천 |
|---|
| 2026.05.19 | ₩33,735 | ₩33,849 | ₩33,728 | ₩33,755 | +0.06% | 1.4천 |
|---|
| 2026.05.18 | ₩33,996 | ₩33,996 | ₩33,889 | ₩33,901 | -0.28% | 1.1천 |
|---|
| 2026.05.15 | ₩33,882 | ₩33,916 | ₩33,882 | ₩33,882 | 0.00% | 1.4천 |
|---|
| 2026.05.14 | ₩34,211 | ₩34,224 | ₩34,130 | ₩34,130 | -0.24% | 6.4천 |
|---|
| 2026.05.13 | ₩34,117 | ₩34,291 | ₩34,083 | ₩34,130 | +0.04% | 29.2만 |
|---|
| 2026.05.12 | ₩34,130 | ₩34,130 | ₩34,036 | ₩34,074 | -0.17% | 2천 |
|---|
| 2026.05.11 | ₩34,264 | ₩34,291 | ₩34,251 | ₩34,264 | 0.00% | 1.7천 |
|---|
| 2026.05.08 | ₩34,318 | ₩34,331 | ₩34,258 | ₩34,318 | 0.00% | 2천 |
|---|
| 2026.05.07 | ₩34,318 | ₩34,331 | ₩34,244 | ₩34,244 | -0.21% | 800 |
|---|
| 2026.05.06 | ₩34,318 | ₩34,372 | ₩34,264 | ₩34,338 | +0.06% | 1.2천 |
|---|
| 2026.05.05 | ₩34,197 | ₩34,223 | ₩34,184 | ₩34,191 | -0.02% | 1.8천 |
|---|
| 2026.05.04 | ₩34,238 | ₩34,238 | ₩34,077 | ₩34,114 | -0.36% | 1.8천 |
|---|
| 2026.05.01 | ₩34,264 | ₩34,358 | ₩34,264 | ₩34,276 | +0.04% | 3.6천 |
|---|
| 2026.04.30 | ₩34,264 | ₩34,278 | ₩34,264 | ₩34,271 | +0.02% | 2.4천 |
|---|
| 2026.04.29 | ₩34,392 | ₩34,398 | ₩34,327 | ₩34,327 | -0.19% | 1천 |
|---|
| 2026.04.28 | ₩34,452 | ₩34,466 | ₩34,412 | ₩34,439 | -0.04% | 1.8천 |
|---|
| 2026.04.27 | ₩34,519 | ₩34,546 | ₩34,492 | ₩34,499 | -0.06% | 1.5천 |
|---|
| 2026.04.24 | ₩34,546 | ₩34,546 | ₩34,479 | ₩34,514 | -0.09% | 1.8천 |
|---|
| 2026.04.23 | ₩34,533 | ₩34,546 | ₩34,452 | ₩34,455 | -0.23% | 2.5천 |
|---|
| 2026.04.22 | ₩34,559 | ₩34,559 | ₩34,425 | ₩34,479 | -0.23% | 1.4만 |
|---|
| 2026.04.21 | ₩34,559 | ₩34,559 | ₩34,492 | ₩34,492 | -0.19% | 2.4천 |
|---|
| 2026.04.20 | ₩34,640 | ₩34,640 | ₩34,559 | ₩34,606 | -0.10% | 3천 |
|---|
| 2026.04.17 | ₩34,640 | ₩34,656 | ₩34,589 | ₩34,600 | -0.12% | 2.3천 |
|---|
| 2026.04.16 | ₩34,479 | ₩34,533 | ₩34,479 | ₩34,492 | +0.04% | 700 |
|---|
| 2026.04.15 | ₩34,519 | ₩34,554 | ₩34,506 | ₩34,518 | -0.00% | 1.6천 |
|---|
| 2026.04.14 | ₩34,506 | ₩34,588 | ₩34,506 | ₩34,566 | +0.17% | 2.7천 |
|---|
| 2026.04.13 | ₩34,492 | ₩34,519 | ₩34,398 | ₩34,486 | -0.02% | 6.3천 |
|---|
| 2026.04.10 | ₩34,445 | ₩34,466 | ₩34,419 | ₩34,420 | -0.07% | 2.7천 |
|---|
| 2026.04.09 | ₩34,405 | ₩34,573 | ₩34,385 | ₩34,467 | +0.18% | 1.7천 |
|---|
| 2026.04.08 | ₩34,546 | ₩34,546 | ₩34,439 | ₩34,484 | -0.18% | 8.4만 |
|---|
| 2026.04.07 | ₩34,345 | ₩34,466 | ₩34,291 | ₩34,370 | +0.07% | 4.3천 |
|---|
| 2026.04.06 | ₩34,358 | ₩34,412 | ₩34,350 | ₩34,350 | -0.02% | 4.2천 |
|---|
| 2026.04.02 | ₩34,385 | ₩34,439 | ₩34,358 | ₩34,400 | +0.04% | 1.1만 |
|---|
| 2026.04.01 | ₩34,385 | ₩34,425 | ₩34,365 | ₩34,372 | -0.04% | 3.6천 |
|---|
| 2026.03.31 | ₩34,372 | ₩34,400 | ₩34,358 | ₩34,400 | +0.08% | 700 |
|---|
| 2026.03.30 | ₩34,398 | ₩34,492 | ₩34,385 | ₩34,428 | +0.09% | 9천 |
|---|
| 2026.03.27 | ₩34,224 | ₩34,331 | ₩34,224 | ₩34,263 | +0.11% | 2천 |
|---|
| 2026.03.26 | ₩34,425 | ₩34,425 | ₩34,247 | ₩34,247 | -0.52% | 7.4천 |
|---|
| 2026.03.25 | ₩34,393 | ₩34,479 | ₩34,393 | ₩34,453 | +0.18% | 2.6천 |
|---|
| 2026.03.24 | ₩34,345 | ₩34,439 | ₩34,311 | ₩34,314 | -0.09% | 5.2천 |
|---|
| 2026.03.23 | ₩34,479 | ₩34,479 | ₩34,445 | ₩34,447 | -0.09% | 900 |
|---|
| 2026.03.20 | ₩34,318 | ₩34,372 | ₩34,303 | ₩34,305 | -0.04% | 4.4천 |
|---|
| 2026.03.19 | ₩34,546 | ₩34,707 | ₩34,492 | ₩34,541 | -0.02% | 3.7천 |
|---|
| 2026.03.18 | ₩34,653 | ₩34,747 | ₩34,546 | ₩34,546 | -0.31% | 4.6천 |
|---|
| 2026.03.17 | ₩34,761 | ₩34,801 | ₩34,734 | ₩34,747 | -0.04% | 3.6천 |
|---|
| 2026.03.16 | ₩34,734 | ₩34,734 | ₩34,667 | ₩34,700 | -0.10% | 3.6천 |
|---|
| 2026.03.13 | ₩34,573 | ₩34,573 | ₩34,466 | ₩34,526 | -0.14% | 2.8천 |
|---|
| 2026.03.12 | ₩34,579 | ₩34,613 | ₩34,506 | ₩34,570 | -0.03% | 14.1만 |
|---|
| 2026.03.11 | ₩34,720 | ₩34,720 | ₩34,626 | ₩34,680 | -0.12% | 8.6천 |
|---|
| 2026.03.10 | ₩34,841 | ₩34,848 | ₩34,814 | ₩34,814 | -0.08% | 4.9천 |
|---|
| 2026.03.09 | ₩34,774 | ₩34,854 | ₩34,727 | ₩34,854 | +0.23% | 3.6천 |
|---|
| 2026.03.06 | ₩34,747 | ₩34,868 | ₩34,680 | ₩34,743 | -0.01% | 6.7천 |
|---|
| 2026.03.05 | ₩34,828 | ₩34,828 | ₩34,734 | ₩34,774 | -0.15% | 4.9천 |
|---|
| 2026.03.04 | ₩34,948 | ₩34,948 | ₩34,801 | ₩34,880 | -0.20% | 6.9천 |
|---|
| 2026.03.03 | ₩34,908 | ₩34,948 | ₩34,860 | ₩34,895 | -0.04% | 2.5천 |
|---|
| 2026.03.02 | ₩35,042 | ₩35,042 | ₩34,881 | ₩34,947 | -0.27% | 1.3천 |
|---|
| 2026.02.27 | ₩35,123 | ₩35,136 | ₩35,029 | ₩35,096 | -0.08% | 8.8천 |
|---|
| 2026.02.26 | ₩35,136 | ₩35,149 | ₩35,109 | ₩35,136 | 0.00% | 2.7천 |
|---|
| 2026.02.25 | ₩35,123 | ₩35,123 | ₩35,058 | ₩35,078 | -0.13% | 800 |
|---|
| 2026.02.24 | ₩35,096 | ₩35,149 | ₩35,056 | ₩35,089 | -0.02% | 3.6천 |
|---|
| 2026.02.23 | ₩35,003 | ₩35,123 | ₩35,003 | ₩35,082 | +0.23% | 2.9천 |
|---|
| 2026.02.20 | ₩34,942 | ₩35,056 | ₩34,942 | ₩35,006 | +0.18% | 3.7천 |
|---|
| 2026.02.19 | ₩34,989 | ₩35,015 | ₩34,955 | ₩34,968 | -0.06% | 2.6천 |
|---|
| 2026.02.18 | ₩34,989 | ₩34,991 | ₩34,921 | ₩34,962 | -0.08% | 2.2만 |
|---|
| 2026.02.17 | ₩34,975 | ₩35,056 | ₩34,975 | ₩35,002 | +0.08% | 3.4천 |
|---|
| 2026.02.13 | ₩35,029 | ₩35,029 | ₩34,935 | ₩35,002 | -0.08% | 1.5천 |
|---|
| 2026.02.12 | ₩34,853 | ₩34,923 | ₩34,853 | ₩34,908 | +0.16% | 1.6천 |
|---|
| 2026.02.11 | ₩34,801 | ₩34,895 | ₩34,774 | ₩34,787 | -0.04% | 4.7천 |
|---|
| 2026.02.10 | ₩34,807 | ₩34,821 | ₩34,794 | ₩34,794 | -0.04% | 1.1천 |
|---|
| 2026.02.09 | ₩34,700 | ₩34,747 | ₩34,700 | ₩34,727 | +0.08% | 1.3천 |
|---|
| 2026.02.06 | ₩34,720 | ₩34,747 | ₩34,667 | ₩34,714 | -0.02% | 4.5천 |
|---|
| 2026.02.05 | ₩34,693 | ₩34,707 | ₩34,693 | ₩34,707 | +0.04% | 1.1천 |
|---|
| 2026.02.04 | ₩34,573 | ₩34,613 | ₩34,573 | ₩34,578 | +0.02% | 2.3천 |
|---|
| 2026.02.03 | ₩34,559 | ₩34,600 | ₩34,554 | ₩34,593 | +0.10% | 5.7천 |
|---|
| 2026.02.02 | ₩34,586 | ₩34,626 | ₩34,586 | ₩34,600 | +0.04% | 8.6만 |
|---|
| 2026.01.30 | ₩34,573 | ₩34,626 | ₩34,573 | ₩34,592 | +0.05% | 1.4천 |
|---|
| 2026.01.29 | ₩34,700 | ₩34,736 | ₩34,693 | ₩34,706 | +0.02% | 1.9천 |
|---|
| 2026.01.28 | ₩34,640 | ₩34,680 | ₩34,586 | ₩34,667 | +0.08% | 1.9천 |
|---|
| 2026.01.27 | ₩34,841 | ₩34,841 | ₩34,656 | ₩34,681 | -0.46% | 6.2천 |
|---|
| 2026.01.26 | ₩34,680 | ₩34,719 | ₩34,667 | ₩34,707 | +0.08% | 5.5천 |
|---|
| 2026.01.23 | ₩34,626 | ₩34,626 | ₩34,600 | ₩34,606 | -0.06% | 600 |
|---|
| 2026.01.22 | ₩34,558 | ₩34,626 | ₩34,546 | ₩34,573 | +0.04% | 23.6만 |
|---|
| 2026.01.21 | ₩34,535 | ₩34,559 | ₩34,535 | ₩34,559 | +0.07% | 300 |
|---|
| 2026.01.20 | ₩34,492 | ₩34,538 | ₩34,492 | ₩34,506 | +0.04% | 1천 |
|---|
| 2026.01.16 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 300 |
|---|
| 2026.01.15 | ₩34,660 | ₩34,660 | ₩34,660 | ₩34,660 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩34,689 | ₩34,707 | ₩34,689 | ₩34,707 | +0.05% | 400 |
|---|
| 2026.01.13 | ₩34,667 | ₩34,667 | ₩34,626 | ₩34,626 | -0.12% | 800 |
|---|
| 2026.01.12 | ₩34,633 | ₩34,651 | ₩34,600 | ₩34,636 | +0.01% | 1.2천 |
|---|
| 2026.01.09 | ₩34,706 | ₩34,707 | ₩34,653 | ₩34,676 | -0.09% | 3.1천 |
|---|
| 2026.01.08 | ₩34,492 | ₩34,569 | ₩34,492 | ₩34,539 | +0.14% | 2.3천 |
|---|
| 2026.01.07 | ₩34,600 | ₩34,600 | ₩34,559 | ₩34,586 | -0.04% | 900 |
|---|
| 2026.01.06 | ₩34,573 | ₩34,573 | ₩34,506 | ₩34,541 | -0.09% | 7.7천 |
|---|
| 2026.01.05 | ₩34,542 | ₩34,613 | ₩34,531 | ₩34,549 | +0.02% | 2천 |
|---|
| 2026.01.02 | ₩34,613 | ₩34,613 | ₩34,466 | ₩34,466 | -0.43% | 2.1천 |
|---|
| 2025.12.31 | ₩34,542 | ₩34,559 | ₩34,510 | ₩34,510 | -0.09% | 2.7천 |
|---|
| 2025.12.30 | ₩34,598 | ₩34,598 | ₩34,588 | ₩34,593 | -0.02% | 400 |
|---|
| 2025.12.29 | ₩35,109 | ₩35,109 | ₩35,088 | ₩35,096 | -0.04% | 2.5천 |
|---|
| 2025.12.26 | ₩35,080 | ₩35,096 | ₩35,056 | ₩35,056 | -0.07% | 2.6천 |
|---|
| 2025.12.24 | ₩34,995 | ₩35,066 | ₩34,995 | ₩35,066 | +0.20% | 400 |
|---|
| 2025.12.23 | ₩34,935 | ₩35,015 | ₩34,935 | ₩34,994 | +0.17% | 2.1천 |
|---|
| 2025.12.22 | ₩35,029 | ₩35,029 | ₩34,948 | ₩34,995 | -0.10% | 2.7천 |
|---|
| 2025.12.19 | ₩34,989 | ₩35,054 | ₩34,989 | ₩35,022 | +0.10% | 600 |
|---|
| 2025.12.18 | ₩35,015 | ₩35,094 | ₩35,015 | ₩35,062 | +0.13% | 2.1천 |
|---|
| 2025.12.17 | ₩35,015 | ₩35,015 | ₩34,982 | ₩34,982 | -0.10% | 800 |
|---|
| 2025.12.16 | ₩34,998 | ₩35,006 | ₩34,968 | ₩34,995 | -0.01% | 2.7천 |
|---|
| 2025.12.15 | ₩34,935 | ₩34,975 | ₩34,935 | ₩34,962 | +0.08% | 2.5천 |
|---|
| 2025.12.12 | ₩34,892 | ₩34,908 | ₩34,862 | ₩34,862 | -0.08% | 5만 |
|---|
| 2025.12.11 | ₩35,019 | ₩35,026 | ₩34,975 | ₩34,984 | -0.10% | 4.4천 |
|---|
| 2025.12.10 | ₩34,942 | ₩34,942 | ₩34,942 | ₩34,942 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩34,881 | ₩34,881 | ₩34,821 | ₩34,821 | -0.17% | 3.8천 |
|---|
| 2025.12.08 | ₩34,837 | ₩34,895 | ₩34,837 | ₩34,895 | +0.17% | 1.3천 |
|---|
| 2025.12.05 | ₩34,948 | ₩34,948 | ₩34,908 | ₩34,928 | -0.06% | 700 |
|---|
| 2025.12.04 | ₩34,935 | ₩34,971 | ₩34,895 | ₩34,895 | -0.12% | 1만 |
|---|
| 2025.12.03 | ₩35,002 | ₩35,054 | ₩35,002 | ₩35,049 | +0.13% | 1.2천 |
|---|
| 2025.12.02 | ₩35,056 | ₩35,056 | ₩35,023 | ₩35,023 | -0.09% | 1.1만 |
|---|
| 2025.12.01 | ₩34,975 | ₩35,002 | ₩34,921 | ₩34,962 | -0.04% | 1.5천 |
|---|
| 2025.11.28 | ₩35,206 | ₩35,237 | ₩35,206 | ₩35,225 | +0.05% | 1.5천 |
|---|
| 2025.11.26 | ₩35,243 | ₩35,404 | ₩35,223 | ₩35,376 | +0.38% | 3.7만 |
|---|
| 2025.11.25 | ₩35,257 | ₩35,290 | ₩35,176 | ₩35,269 | +0.03% | 2.7천 |
|---|
| 2025.11.24 | ₩35,190 | ₩35,418 | ₩35,129 | ₩35,203 | +0.04% | 1.1만 |
|---|
| 2025.11.21 | ₩35,149 | ₩35,149 | ₩35,116 | ₩35,116 | -0.10% | 300 |
|---|
| 2025.11.20 | ₩35,069 | ₩35,069 | ₩35,019 | ₩35,019 | -0.14% | 5.3천 |
|---|
| 2025.11.19 | ₩35,056 | ₩35,056 | ₩34,978 | ₩34,978 | -0.22% | 800 |
|---|
| 2025.11.18 | ₩35,056 | ₩35,056 | ₩34,982 | ₩34,990 | -0.19% | 1.2만 |
|---|
| 2025.11.17 | ₩35,002 | ₩35,002 | ₩34,935 | ₩34,946 | -0.16% | 1.4천 |
|---|
| 2025.11.14 | ₩35,418 | ₩35,418 | ₩34,895 | ₩34,928 | -1.38% | 3.7만 |
|---|
| 2025.11.13 | ₩35,042 | ₩35,056 | ₩34,963 | ₩34,966 | -0.22% | 9.2천 |
|---|
| 2025.11.12 | ₩35,109 | ₩35,149 | ₩35,056 | ₩35,069 | -0.11% | 1.4만 |
|---|
| 2025.11.11 | ₩35,149 | ₩35,163 | ₩35,096 | ₩35,112 | -0.11% | 1.1만 |
|---|
| 2025.11.10 | ₩35,069 | ₩35,166 | ₩35,015 | ₩35,041 | -0.08% | 5.3천 |
|---|
| 2025.11.07 | ₩35,069 | ₩35,096 | ₩35,022 | ₩35,042 | -0.08% | 5.7천 |
|---|
| 2025.11.06 | ₩35,082 | ₩35,082 | ₩35,033 | ₩35,033 | -0.14% | 1.8천 |
|---|
| 2025.11.05 | ₩34,962 | ₩34,962 | ₩34,942 | ₩34,946 | -0.05% | 4천 |
|---|
| 2025.11.04 | ₩35,025 | ₩35,082 | ₩35,025 | ₩35,035 | +0.03% | 5.9천 |
|---|
| 2025.11.03 | ₩34,967 | ₩34,994 | ₩34,967 | ₩34,994 | +0.08% | 800 |
|---|
| 2025.10.31 | ₩35,151 | ₩35,297 | ₩35,144 | ₩35,162 | +0.03% | 3.8천 |
|---|
| 2025.10.30 | ₩35,203 | ₩35,203 | ₩35,176 | ₩35,176 | -0.08% | 1.4만 |
|---|
| 2025.10.29 | ₩35,339 | ₩35,339 | ₩35,216 | ₩35,216 | -0.35% | 1천 |
|---|
| 2025.10.28 | ₩35,380 | ₩35,380 | ₩35,380 | ₩35,380 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩35,324 | ₩35,579 | ₩35,258 | ₩35,579 | +0.72% | 1.5천 |
|---|
| 2025.10.24 | ₩35,318 | ₩35,318 | ₩35,318 | ₩35,318 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩35,351 | ₩35,351 | ₩35,324 | ₩35,324 | -0.08% | 1천 |
|---|
| 2025.10.22 | ₩35,353 | ₩35,377 | ₩35,353 | ₩35,377 | +0.07% | 400 |
|---|
| 2025.10.21 | ₩35,337 | ₩35,365 | ₩35,310 | ₩35,324 | -0.04% | 3천 |
|---|
| 2025.10.20 | ₩35,317 | ₩35,317 | ₩35,317 | ₩35,317 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩35,312 | ₩35,312 | ₩35,312 | ₩35,312 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩35,351 | ₩35,351 | ₩35,257 | ₩35,309 | -0.12% | 4.6만 |
|---|
| 2025.10.15 | ₩35,242 | ₩35,242 | ₩35,242 | ₩35,242 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩35,190 | ₩35,216 | ₩35,190 | ₩35,216 | +0.08% | 300 |
|---|
| 2025.10.13 | ₩35,128 | ₩35,128 | ₩35,128 | ₩35,128 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩35,073 | ₩35,089 | ₩35,073 | ₩35,089 | +0.05% | 300 |
|---|