시장 데이터를 불러오는 중
전체 종목
iShares US & Intl High Yield Corp Bond ETF 과거 주가
iShares US & Intl High Yield Corp Bond ETF · GHYG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares US & Intl High Yield Corp Bond ETF · GHYG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,155 | ₩58,208 | ₩58,034 | ₩58,208 | +0.09% | 3.2천 |
| 2026.10.08 | ₩57,940 | ₩58,061 | ₩57,900 | ₩58,061 | +0.21% | 9.9천 |
| 2026.10.07 | ₩57,981 | ₩58,115 | ₩57,981 | ₩58,088 | +0.19% | 7.6천 |
| 2026.10.06 | ₩58,289 | ₩58,423 | ₩58,182 | ₩58,316 | +0.05% | 2.6만 |
| 2026.10.05 | ₩57,994 | ₩58,034 | ₩57,887 | ₩58,034 | +0.07% | 1.6만 |
| 2026.10.02 | ₩58,141 | ₩58,168 | ₩57,940 | ₩57,981 | -0.28% | 1.4만 |
| 2026.10.01 | ₩57,981 | ₩57,981 | ₩57,753 | ₩57,981 | 0.00% | 1.1만 |
| 2026.09.30 | ₩58,664 | ₩58,664 | ₩58,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,329 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩58,852 | ₩58,852 | ₩58,302 | ₩58,436 | -0.71% | 1.3만 |
|---|
| 2026.09.28 | ₩58,798 | ₩58,798 | ₩58,477 | ₩58,571 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩59,000 | ₩59,000 | ₩58,731 | ₩58,866 | -0.23% | 1.2만 |
|---|
| 2026.09.24 | ₩59,067 | ₩59,067 | ₩58,798 | ₩58,825 | -0.41% | 4.6만 |
|---|
| 2026.09.23 | ₩59,563 | ₩59,563 | ₩58,892 | ₩59,107 | -0.77% | 2.3만 |
|---|
| 2026.09.22 | ₩59,858 | ₩59,858 | ₩59,523 | ₩59,616 | -0.40% | 4.5만 |
|---|
| 2026.09.21 | ₩59,885 | ₩59,885 | ₩59,643 | ₩59,791 | -0.16% | 1.5만 |
|---|
| 2026.09.18 | ₩59,670 | ₩59,670 | ₩59,469 | ₩59,576 | -0.16% | 4.9천 |
|---|
| 2026.09.17 | ₩59,616 | ₩59,751 | ₩59,563 | ₩59,643 | +0.04% | 8.1천 |
|---|
| 2026.09.16 | ₩59,643 | ₩59,751 | ₩59,496 | ₩59,536 | -0.18% | 8.6천 |
|---|
| 2026.09.15 | ₩59,724 | ₩59,724 | ₩59,536 | ₩59,536 | -0.31% | 4.1천 |
|---|
| 2026.09.14 | ₩59,818 | ₩59,818 | ₩59,670 | ₩59,710 | -0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩60,032 | ₩60,032 | ₩59,831 | ₩59,831 | -0.34% | 4.7천 |
|---|
| 2026.09.10 | ₩60,099 | ₩60,099 | ₩59,818 | ₩59,885 | -0.36% | 1.3만 |
|---|
| 2026.09.09 | ₩60,434 | ₩60,434 | ₩60,072 | ₩60,139 | -0.49% | 1.8만 |
|---|
| 2026.09.08 | ₩60,475 | ₩60,475 | ₩60,260 | ₩60,300 | -0.29% | 4.8천 |
|---|
| 2026.09.04 | ₩60,528 | ₩60,528 | ₩60,314 | ₩60,381 | -0.24% | 9.1천 |
|---|
| 2026.09.03 | ₩60,381 | ₩60,448 | ₩60,341 | ₩60,381 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩60,354 | ₩60,354 | ₩60,220 | ₩60,273 | -0.13% | 1.1만 |
|---|
| 2026.09.01 | ₩60,461 | ₩60,501 | ₩60,247 | ₩60,300 | -0.27% | 7.6천 |
|---|
| 2026.08.31 | ₩60,810 | ₩60,850 | ₩60,743 | ₩60,823 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩60,930 | ₩60,930 | ₩60,703 | ₩60,743 | -0.31% | 4.4천 |
|---|
| 2026.08.27 | ₩60,877 | ₩60,944 | ₩60,810 | ₩60,823 | -0.09% | 8.9천 |
|---|
| 2026.08.26 | ₩60,930 | ₩60,971 | ₩60,810 | ₩60,863 | -0.11% | 1.7만 |
|---|
| 2026.08.25 | ₩60,957 | ₩60,984 | ₩60,877 | ₩60,971 | +0.02% | 5.9천 |
|---|
| 2026.08.24 | ₩60,823 | ₩60,877 | ₩60,810 | ₩60,877 | +0.09% | 4.9천 |
|---|
| 2026.08.21 | ₩60,944 | ₩60,944 | ₩60,796 | ₩60,850 | -0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩61,038 | ₩61,038 | ₩60,649 | ₩60,796 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩60,863 | ₩61,011 | ₩60,863 | ₩60,944 | +0.13% | 2만 |
|---|
| 2026.08.18 | ₩60,703 | ₩60,850 | ₩60,475 | ₩60,582 | -0.20% | 1.4만 |
|---|
| 2026.08.17 | ₩60,998 | ₩60,998 | ₩60,689 | ₩60,703 | -0.48% | 9.2천 |
|---|
| 2026.08.14 | ₩61,038 | ₩61,038 | ₩60,743 | ₩60,756 | -0.46% | 7.5천 |
|---|
| 2026.08.13 | ₩60,729 | ₩60,796 | ₩60,703 | ₩60,783 | +0.09% | 5.6천 |
|---|
| 2026.08.12 | ₩60,703 | ₩60,703 | ₩60,582 | ₩60,622 | -0.13% | 5.8천 |
|---|
| 2026.08.11 | ₩60,810 | ₩60,810 | ₩60,528 | ₩60,568 | -0.40% | 4.9천 |
|---|
| 2026.08.10 | ₩60,783 | ₩60,783 | ₩60,555 | ₩60,595 | -0.31% | 1.4만 |
|---|
| 2026.08.07 | ₩60,635 | ₩60,703 | ₩60,595 | ₩60,662 | +0.04% | 5.1천 |
|---|
| 2026.08.06 | ₩60,783 | ₩60,783 | ₩60,488 | ₩60,515 | -0.44% | 4.2천 |
|---|
| 2026.08.05 | ₩60,568 | ₩60,635 | ₩60,515 | ₩60,568 | 0.00% | 5.8천 |
|---|
| 2026.08.04 | ₩60,528 | ₩60,662 | ₩60,475 | ₩60,622 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩60,341 | ₩60,421 | ₩60,287 | ₩60,354 | +0.02% | 9.3천 |
|---|
| 2026.07.31 | ₩60,542 | ₩60,635 | ₩60,314 | ₩60,568 | +0.04% | 6.7천 |
|---|
| 2026.07.30 | ₩60,434 | ₩60,609 | ₩60,394 | ₩60,568 | +0.22% | 3천 |
|---|
| 2026.07.29 | ₩60,327 | ₩60,421 | ₩60,126 | ₩60,300 | -0.04% | 6.9천 |
|---|
| 2026.07.28 | ₩60,220 | ₩60,300 | ₩60,139 | ₩60,260 | +0.07% | 19.8만 |
|---|
| 2026.07.27 | ₩60,300 | ₩60,300 | ₩60,059 | ₩60,166 | -0.22% | 7.4천 |
|---|
| 2026.07.24 | ₩60,153 | ₩60,180 | ₩60,086 | ₩60,153 | 0.00% | 6.8천 |
|---|
| 2026.07.23 | ₩60,273 | ₩60,367 | ₩60,113 | ₩60,220 | -0.09% | 8.3천 |
|---|
| 2026.07.22 | ₩60,488 | ₩60,488 | ₩60,408 | ₩60,421 | -0.11% | 5천 |
|---|
| 2026.07.21 | ₩60,542 | ₩60,555 | ₩60,434 | ₩60,434 | -0.18% | 9.1천 |
|---|
| 2026.07.20 | ₩60,635 | ₩60,635 | ₩60,448 | ₩60,488 | -0.24% | 8.4천 |
|---|
| 2026.07.17 | ₩60,582 | ₩60,662 | ₩60,568 | ₩60,635 | +0.09% | 2.2만 |
|---|
| 2026.07.16 | ₩60,703 | ₩60,729 | ₩60,595 | ₩60,689 | -0.02% | 1.5만 |
|---|
| 2026.07.15 | ₩60,703 | ₩60,810 | ₩60,662 | ₩60,729 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩60,703 | ₩60,729 | ₩60,595 | ₩60,609 | -0.15% | 1.2만 |
|---|
| 2026.07.13 | ₩60,582 | ₩60,582 | ₩60,367 | ₩60,515 | -0.11% | 1.5만 |
|---|
| 2026.07.10 | ₩60,716 | ₩60,716 | ₩60,515 | ₩60,528 | -0.31% | 1.3만 |
|---|
| 2026.07.09 | ₩60,582 | ₩60,689 | ₩60,488 | ₩60,649 | +0.11% | 6.3천 |
|---|
| 2026.07.08 | ₩60,434 | ₩60,448 | ₩60,341 | ₩60,448 | +0.02% | 7.2천 |
|---|
| 2026.07.07 | ₩60,743 | ₩60,743 | ₩60,448 | ₩60,461 | -0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩60,609 | ₩60,609 | ₩60,434 | ₩60,568 | -0.07% | 23.6만 |
|---|
| 2026.07.02 | ₩60,555 | ₩60,555 | ₩60,287 | ₩60,314 | -0.40% | 17.2만 |
|---|
| 2026.07.01 | ₩60,341 | ₩60,488 | ₩60,233 | ₩60,314 | -0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩60,622 | ₩60,863 | ₩60,609 | ₩60,729 | +0.18% | 1.1만 |
|---|
| 2026.06.29 | ₩60,542 | ₩60,689 | ₩60,528 | ₩60,622 | +0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩60,542 | ₩60,595 | ₩60,475 | ₩60,488 | -0.09% | 1.2만 |
|---|
| 2026.06.25 | ₩60,703 | ₩60,703 | ₩60,434 | ₩60,461 | -0.40% | 7.8천 |
|---|
| 2026.06.24 | ₩60,542 | ₩60,542 | ₩60,381 | ₩60,394 | -0.24% | 9.1천 |
|---|
| 2026.06.23 | ₩60,622 | ₩60,622 | ₩60,475 | ₩60,475 | -0.24% | 2.8만 |
|---|
| 2026.06.22 | ₩60,703 | ₩60,716 | ₩60,635 | ₩60,649 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩60,770 | ₩60,770 | ₩60,662 | ₩60,716 | -0.09% | 5.5천 |
|---|
| 2026.06.17 | ₩60,863 | ₩60,917 | ₩60,542 | ₩60,568 | -0.48% | 6.8천 |
|---|
| 2026.06.16 | ₩61,132 | ₩61,132 | ₩60,863 | ₩60,890 | -0.39% | 1.3만 |
|---|
| 2026.06.15 | ₩60,984 | ₩61,011 | ₩60,877 | ₩60,877 | -0.18% | 6.6천 |
|---|
| 2026.06.12 | ₩60,756 | ₩60,810 | ₩60,622 | ₩60,703 | -0.09% | 6.2천 |
|---|
| 2026.06.11 | ₩60,582 | ₩60,783 | ₩60,381 | ₩60,689 | +0.18% | 7.1천 |
|---|
| 2026.06.10 | ₩60,609 | ₩60,609 | ₩60,421 | ₩60,461 | -0.24% | 6천 |
|---|
| 2026.06.09 | ₩60,542 | ₩60,582 | ₩60,354 | ₩60,501 | -0.07% | 5.4천 |
|---|
| 2026.06.08 | ₩60,595 | ₩60,595 | ₩60,367 | ₩60,367 | -0.38% | 6.5천 |
|---|
| 2026.06.05 | ₩60,649 | ₩60,649 | ₩60,287 | ₩60,381 | -0.44% | 1.7만 |
|---|
| 2026.06.04 | ₩60,703 | ₩60,796 | ₩60,582 | ₩60,662 | -0.07% | 1.8만 |
|---|
| 2026.06.03 | ₩60,676 | ₩60,729 | ₩60,609 | ₩60,689 | +0.02% | 9.9천 |
|---|
| 2026.06.02 | ₩60,662 | ₩60,863 | ₩60,662 | ₩60,783 | +0.20% | 3.8만 |
|---|
| 2026.06.01 | ₩60,743 | ₩60,743 | ₩60,609 | ₩60,662 | -0.13% | 2.6만 |
|---|
| 2026.05.29 | ₩61,078 | ₩61,185 | ₩61,024 | ₩61,091 | +0.02% | 1만 |
|---|
| 2026.05.28 | ₩60,904 | ₩61,118 | ₩60,823 | ₩60,984 | +0.13% | 2.5만 |
|---|
| 2026.05.27 | ₩60,984 | ₩61,172 | ₩60,863 | ₩60,944 | -0.07% | 1.5만 |
|---|
| 2026.05.26 | ₩61,011 | ₩61,239 | ₩60,770 | ₩61,239 | +0.37% | 2.4만 |
|---|
| 2026.05.22 | ₩60,823 | ₩60,877 | ₩60,582 | ₩60,689 | -0.22% | 2.1만 |
|---|
| 2026.05.21 | ₩60,622 | ₩60,944 | ₩60,609 | ₩60,783 | +0.27% | 1.4만 |
|---|
| 2026.05.20 | ₩60,448 | ₩60,810 | ₩60,448 | ₩60,743 | +0.49% | 1.2만 |
|---|
| 2026.05.19 | ₩60,528 | ₩60,528 | ₩60,260 | ₩60,287 | -0.40% | 1만 |
|---|
| 2026.05.18 | ₩60,582 | ₩60,622 | ₩60,461 | ₩60,528 | -0.09% | 1.2만 |
|---|
| 2026.05.15 | ₩60,662 | ₩60,662 | ₩60,421 | ₩60,421 | -0.40% | 9.1천 |
|---|
| 2026.05.14 | ₩60,890 | ₩60,904 | ₩60,662 | ₩60,662 | -0.37% | 1.8만 |
|---|
| 2026.05.13 | ₩60,904 | ₩60,984 | ₩60,783 | ₩60,877 | -0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩60,904 | ₩60,917 | ₩60,770 | ₩60,890 | -0.02% | 5.7천 |
|---|
| 2026.05.11 | ₩61,185 | ₩61,185 | ₩60,877 | ₩60,998 | -0.31% | 1.3만 |
|---|
| 2026.05.08 | ₩61,065 | ₩61,306 | ₩61,038 | ₩61,306 | +0.40% | 8천 |
|---|
| 2026.05.07 | ₩61,118 | ₩61,118 | ₩60,850 | ₩60,877 | -0.39% | 8.3천 |
|---|
| 2026.05.06 | ₩61,132 | ₩61,145 | ₩61,011 | ₩61,105 | -0.04% | 7.9천 |
|---|
| 2026.05.05 | ₩60,998 | ₩61,065 | ₩60,796 | ₩60,796 | -0.33% | 21.3만 |
|---|
| 2026.05.04 | ₩61,065 | ₩61,105 | ₩60,595 | ₩60,890 | -0.29% | 6.3만 |
|---|
| 2026.05.01 | ₩61,118 | ₩61,252 | ₩61,065 | ₩61,091 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩61,158 | ₩61,400 | ₩61,158 | ₩61,360 | +0.33% | 9.5천 |
|---|
| 2026.04.29 | ₩61,306 | ₩61,346 | ₩61,011 | ₩61,065 | -0.39% | 1.1만 |
|---|
| 2026.04.28 | ₩61,319 | ₩61,413 | ₩61,011 | ₩61,346 | +0.04% | 5.8만 |
|---|
| 2026.04.27 | ₩61,534 | ₩61,534 | ₩61,453 | ₩61,494 | -0.07% | 1.1만 |
|---|
| 2026.04.24 | ₩61,467 | ₩61,547 | ₩61,333 | ₩61,467 | 0.00% | 1만 |
|---|
| 2026.04.23 | ₩61,333 | ₩61,641 | ₩61,279 | ₩61,467 | +0.22% | 4.2만 |
|---|
| 2026.04.22 | ₩61,346 | ₩61,427 | ₩61,293 | ₩61,413 | +0.11% | 9.5천 |
|---|
| 2026.04.21 | ₩61,453 | ₩61,494 | ₩61,306 | ₩61,319 | -0.22% | 4.6천 |
|---|
| 2026.04.20 | ₩61,588 | ₩61,588 | ₩61,440 | ₩61,467 | -0.20% | 1.5만 |
|---|
| 2026.04.17 | ₩61,534 | ₩61,668 | ₩61,427 | ₩61,494 | -0.07% | 1.3만 |
|---|
| 2026.04.16 | ₩61,373 | ₩61,373 | ₩61,239 | ₩61,279 | -0.15% | 1.6만 |
|---|
| 2026.04.15 | ₩61,427 | ₩61,453 | ₩61,333 | ₩61,360 | -0.11% | 8.5천 |
|---|
| 2026.04.14 | ₩61,333 | ₩61,453 | ₩61,306 | ₩61,440 | +0.17% | 1.3만 |
|---|
| 2026.04.13 | ₩60,877 | ₩61,158 | ₩60,743 | ₩61,145 | +0.44% | 6.2천 |
|---|
| 2026.04.10 | ₩61,319 | ₩61,319 | ₩60,904 | ₩61,011 | -0.50% | 1만 |
|---|
| 2026.04.09 | ₩61,078 | ₩61,252 | ₩61,051 | ₩61,172 | +0.15% | 6.1천 |
|---|
| 2026.04.08 | ₩61,279 | ₩61,279 | ₩60,944 | ₩61,091 | -0.31% | 7.1천 |
|---|
| 2026.04.07 | ₩60,501 | ₩60,662 | ₩60,354 | ₩60,662 | +0.27% | 8.2천 |
|---|
| 2026.04.06 | ₩60,260 | ₩60,461 | ₩60,220 | ₩60,381 | +0.20% | 4.8만 |
|---|
| 2026.04.02 | ₩60,193 | ₩60,434 | ₩60,193 | ₩60,314 | +0.20% | 41.4만 |
|---|
| 2026.04.01 | ₩60,408 | ₩60,501 | ₩60,287 | ₩60,448 | +0.07% | 9.4만 |
|---|
| 2026.03.31 | ₩60,166 | ₩60,488 | ₩60,166 | ₩60,488 | +0.53% | 2.4만 |
|---|
| 2026.03.30 | ₩59,992 | ₩59,992 | ₩59,791 | ₩59,844 | -0.25% | 4.8천 |
|---|
| 2026.03.27 | ₩59,871 | ₩59,925 | ₩59,523 | ₩59,710 | -0.27% | 4만 |
|---|
| 2026.03.26 | ₩60,367 | ₩60,367 | ₩59,871 | ₩59,938 | -0.71% | 3.2만 |
|---|
| 2026.03.25 | ₩60,488 | ₩60,609 | ₩60,448 | ₩60,448 | -0.07% | 5.9만 |
|---|
| 2026.03.24 | ₩60,367 | ₩60,367 | ₩60,193 | ₩60,260 | -0.18% | 9.5만 |
|---|
| 2026.03.23 | ₩60,367 | ₩60,595 | ₩60,287 | ₩60,448 | +0.13% | 2.8만 |
|---|
| 2026.03.20 | ₩60,555 | ₩60,555 | ₩59,965 | ₩60,086 | -0.78% | 2.4만 |
|---|
| 2026.03.19 | ₩60,180 | ₩60,716 | ₩60,126 | ₩60,716 | +0.89% | 1.6만 |
|---|
| 2026.03.18 | ₩60,743 | ₩60,743 | ₩60,341 | ₩60,341 | -0.66% | 2.8만 |
|---|
| 2026.03.17 | ₩60,568 | ₩60,863 | ₩60,568 | ₩60,703 | +0.22% | 10.3만 |
|---|
| 2026.03.16 | ₩60,421 | ₩60,595 | ₩60,354 | ₩60,488 | +0.11% | 3만 |
|---|
| 2026.03.13 | ₩60,287 | ₩60,568 | ₩60,193 | ₩60,220 | -0.11% | 11.2만 |
|---|
| 2026.03.12 | ₩60,582 | ₩60,609 | ₩60,300 | ₩60,327 | -0.42% | 4.2만 |
|---|
| 2026.03.11 | ₩60,783 | ₩60,810 | ₩60,676 | ₩60,743 | -0.07% | 6.8천 |
|---|
| 2026.03.10 | ₩61,051 | ₩61,199 | ₩60,917 | ₩60,917 | -0.22% | 6.9천 |
|---|
| 2026.03.09 | ₩60,501 | ₩60,998 | ₩60,488 | ₩60,917 | +0.69% | 1.4만 |
|---|
| 2026.03.06 | ₩60,703 | ₩60,944 | ₩60,609 | ₩60,716 | +0.02% | 1.3만 |
|---|
| 2026.03.05 | ₩61,105 | ₩61,145 | ₩60,944 | ₩61,051 | -0.09% | 1만 |
|---|
| 2026.03.04 | ₩61,212 | ₩61,333 | ₩61,118 | ₩61,199 | -0.02% | 3.4만 |
|---|
| 2026.03.03 | ₩60,863 | ₩61,158 | ₩60,810 | ₩61,091 | +0.37% | 1.4만 |
|---|
| 2026.03.02 | ₩61,252 | ₩61,386 | ₩61,172 | ₩61,239 | -0.02% | 5만 |
|---|
| 2026.02.27 | ₩61,869 | ₩61,923 | ₩61,735 | ₩61,762 | -0.17% | 2.1만 |
|---|
| 2026.02.26 | ₩62,003 | ₩62,003 | ₩61,829 | ₩61,842 | -0.26% | 1.1만 |
|---|
| 2026.02.25 | ₩61,883 | ₩61,976 | ₩61,883 | ₩61,976 | +0.15% | 8.7천 |
|---|
| 2026.02.24 | ₩61,869 | ₩61,923 | ₩61,775 | ₩61,815 | -0.09% | 1.3만 |
|---|
| 2026.02.23 | ₩61,936 | ₩61,976 | ₩61,896 | ₩61,923 | -0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩61,909 | ₩61,990 | ₩61,869 | ₩61,909 | 0.00% | 1.8만 |
|---|
| 2026.02.19 | ₩61,815 | ₩62,003 | ₩61,762 | ₩61,896 | +0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩61,909 | ₩61,963 | ₩61,708 | ₩61,789 | -0.19% | 4.6만 |
|---|
| 2026.02.17 | ₩61,695 | ₩62,057 | ₩61,695 | ₩61,842 | +0.24% | 3.5만 |
|---|
| 2026.02.13 | ₩61,963 | ₩62,003 | ₩61,789 | ₩61,896 | -0.11% | 2.1만 |
|---|
| 2026.02.12 | ₩62,003 | ₩62,057 | ₩61,829 | ₩61,950 | -0.09% | 1.6만 |
|---|
| 2026.02.11 | ₩62,030 | ₩62,030 | ₩61,856 | ₩61,856 | -0.28% | 3.3만 |
|---|
| 2026.02.10 | ₩62,137 | ₩62,164 | ₩61,936 | ₩61,976 | -0.26% | 3.7만 |
|---|
| 2026.02.09 | ₩61,923 | ₩62,151 | ₩61,923 | ₩62,057 | +0.22% | 5.9만 |
|---|
| 2026.02.06 | ₩61,681 | ₩61,829 | ₩61,681 | ₩61,789 | +0.17% | 1.6만 |
|---|
| 2026.02.05 | ₩61,601 | ₩61,722 | ₩61,561 | ₩61,588 | -0.02% | 3.1만 |
|---|
| 2026.02.04 | ₩62,070 | ₩62,070 | ₩61,601 | ₩61,695 | -0.60% | 30.9만 |
|---|
| 2026.02.03 | ₩62,030 | ₩62,043 | ₩61,896 | ₩61,976 | -0.09% | 1.4만 |
|---|
| 2026.02.02 | ₩61,990 | ₩62,473 | ₩61,963 | ₩62,030 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩62,419 | ₩62,432 | ₩62,285 | ₩62,352 | -0.11% | 9.9천 |
|---|
| 2026.01.29 | ₩62,446 | ₩62,553 | ₩62,325 | ₩62,432 | -0.02% | 2만 |
|---|
| 2026.01.28 | ₩62,540 | ₩62,566 | ₩62,419 | ₩62,473 | -0.11% | 1.4만 |
|---|
| 2026.01.27 | ₩62,553 | ₩62,848 | ₩62,513 | ₩62,700 | +0.24% | 2.2만 |
|---|
| 2026.01.26 | ₩62,473 | ₩62,513 | ₩62,419 | ₩62,459 | -0.02% | 1.3만 |
|---|
| 2026.01.23 | ₩62,285 | ₩62,325 | ₩62,204 | ₩62,325 | +0.06% | 6.7천 |
|---|
| 2026.01.22 | ₩62,164 | ₩62,245 | ₩62,164 | ₩62,245 | +0.13% | 8.8천 |
|---|
| 2026.01.21 | ₩62,124 | ₩62,231 | ₩62,084 | ₩62,204 | +0.13% | 2.3만 |
|---|
| 2026.01.20 | ₩61,950 | ₩62,151 | ₩61,722 | ₩62,030 | +0.13% | 4.8만 |
|---|
| 2026.01.16 | ₩62,030 | ₩62,043 | ₩61,963 | ₩62,003 | -0.04% | 8.2천 |
|---|
| 2026.01.15 | ₩61,963 | ₩62,003 | ₩61,923 | ₩61,950 | -0.02% | 1.2만 |
|---|
| 2026.01.14 | ₩62,030 | ₩62,164 | ₩62,003 | ₩62,043 | +0.02% | 1.2만 |
|---|
| 2026.01.13 | ₩62,017 | ₩62,084 | ₩62,003 | ₩62,003 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩62,003 | ₩62,271 | ₩62,003 | ₩62,097 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩61,990 | ₩62,057 | ₩61,923 | ₩62,043 | +0.09% | 4.1만 |
|---|
| 2026.01.08 | ₩62,003 | ₩62,245 | ₩61,909 | ₩62,017 | +0.02% | 2만 |
|---|
| 2026.01.07 | ₩62,003 | ₩62,084 | ₩61,963 | ₩62,003 | 0.00% | 9.8천 |
|---|
| 2026.01.06 | ₩61,976 | ₩62,070 | ₩61,923 | ₩62,003 | +0.04% | 16.9만 |
|---|
| 2026.01.05 | ₩61,815 | ₩62,030 | ₩61,815 | ₩61,990 | +0.28% | 1.3만 |
|---|
| 2026.01.02 | ₩61,829 | ₩61,909 | ₩61,775 | ₩61,869 | +0.07% | 1.4만 |
|---|
| 2025.12.31 | ₩61,896 | ₩61,963 | ₩61,842 | ₩61,856 | -0.06% | 4.9천 |
|---|
| 2025.12.30 | ₩61,883 | ₩62,124 | ₩61,856 | ₩61,950 | +0.11% | 5.9천 |
|---|
| 2025.12.29 | ₩61,748 | ₩61,883 | ₩61,655 | ₩61,842 | +0.15% | 1.1만 |
|---|
| 2025.12.26 | ₩61,896 | ₩61,936 | ₩61,829 | ₩61,829 | -0.11% | 5.1천 |
|---|
| 2025.12.24 | ₩61,856 | ₩61,950 | ₩61,829 | ₩61,909 | +0.09% | 1만 |
|---|
| 2025.12.23 | ₩61,708 | ₩61,869 | ₩61,708 | ₩61,815 | +0.17% | 1.9만 |
|---|
| 2025.12.22 | ₩61,708 | ₩61,842 | ₩61,641 | ₩61,748 | +0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩61,655 | ₩61,722 | ₩61,440 | ₩61,588 | -0.11% | 9.4천 |
|---|
| 2025.12.18 | ₩61,950 | ₩62,084 | ₩61,923 | ₩62,030 | +0.13% | 1.5만 |
|---|
| 2025.12.17 | ₩62,017 | ₩62,017 | ₩61,856 | ₩61,896 | -0.19% | 1.5만 |
|---|
| 2025.12.16 | ₩61,869 | ₩61,976 | ₩61,641 | ₩61,923 | +0.09% | 1.6만 |
|---|
| 2025.12.15 | ₩61,909 | ₩61,909 | ₩61,829 | ₩61,883 | -0.04% | 9.1천 |
|---|
| 2025.12.12 | ₩61,748 | ₩61,883 | ₩61,748 | ₩61,842 | +0.15% | 5만 |
|---|
| 2025.12.11 | ₩61,762 | ₩61,950 | ₩61,762 | ₩61,923 | +0.26% | 5.2만 |
|---|
| 2025.12.10 | ₩61,507 | ₩61,762 | ₩61,494 | ₩61,681 | +0.28% | 7.2천 |
|---|
| 2025.12.09 | ₩61,467 | ₩61,534 | ₩61,293 | ₩61,467 | 0.00% | 9.2천 |
|---|
| 2025.12.08 | ₩61,695 | ₩61,695 | ₩61,494 | ₩61,520 | -0.28% | 3.1만 |
|---|
| 2025.12.05 | ₩61,668 | ₩61,748 | ₩61,628 | ₩61,722 | +0.09% | 6.7천 |
|---|
| 2025.12.04 | ₩61,775 | ₩61,775 | ₩61,628 | ₩61,695 | -0.13% | 9.4천 |
|---|
| 2025.12.03 | ₩61,588 | ₩62,057 | ₩61,588 | ₩62,057 | +0.76% | 7.6천 |
|---|
| 2025.12.02 | ₩61,520 | ₩61,735 | ₩61,480 | ₩61,641 | +0.20% | 3.6만 |
|---|
| 2025.12.01 | ₩61,507 | ₩61,561 | ₩61,453 | ₩61,467 | -0.07% | 7.7천 |
|---|
| 2025.11.28 | ₩61,909 | ₩61,963 | ₩61,896 | ₩61,896 | -0.02% | 1천 |
|---|
| 2025.11.26 | ₩61,668 | ₩61,869 | ₩61,668 | ₩61,829 | +0.26% | 4.8천 |
|---|
| 2025.11.25 | ₩61,494 | ₩61,722 | ₩61,494 | ₩61,695 | +0.33% | 7천 |
|---|
| 2025.11.24 | ₩61,373 | ₩61,467 | ₩61,360 | ₩61,427 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩61,199 | ₩61,333 | ₩61,145 | ₩61,293 | +0.15% | 8.1천 |
|---|
| 2025.11.20 | ₩61,360 | ₩61,427 | ₩61,118 | ₩61,118 | -0.39% | 1.3만 |
|---|
| 2025.11.19 | ₩61,185 | ₩61,319 | ₩61,172 | ₩61,212 | +0.04% | 5.1만 |
|---|
| 2025.11.18 | ₩61,091 | ₩61,306 | ₩61,091 | ₩61,239 | +0.24% | 2.4만 |
|---|
| 2025.11.17 | ₩61,306 | ₩61,561 | ₩61,199 | ₩61,212 | -0.15% | 1.4만 |
|---|
| 2025.11.14 | ₩61,239 | ₩61,400 | ₩61,225 | ₩61,333 | +0.15% | 7.8천 |
|---|
| 2025.11.13 | ₩61,480 | ₩61,480 | ₩61,293 | ₩61,346 | -0.22% | 1.2만 |
|---|
| 2025.11.12 | ₩61,588 | ₩61,614 | ₩61,480 | ₩61,534 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩61,534 | ₩61,695 | ₩61,534 | ₩61,614 | +0.13% | 1.5만 |
|---|
| 2025.11.10 | ₩61,494 | ₩61,561 | ₩61,427 | ₩61,547 | +0.09% | 8.1천 |
|---|
| 2025.11.07 | ₩61,239 | ₩61,346 | ₩60,877 | ₩61,252 | +0.02% | 2.1만 |
|---|
| 2025.11.06 | ₩61,306 | ₩61,333 | ₩61,225 | ₩61,266 | -0.07% | 1.5만 |
|---|
| 2025.11.05 | ₩61,105 | ₩61,413 | ₩61,105 | ₩61,199 | +0.15% | 1만 |
|---|
| 2025.11.04 | ₩61,038 | ₩61,199 | ₩60,944 | ₩61,105 | +0.11% | 2.1만 |
|---|
| 2025.11.03 | ₩61,293 | ₩61,386 | ₩61,212 | ₩61,239 | -0.09% | 3만 |
|---|
| 2025.10.31 | ₩61,789 | ₩61,829 | ₩61,681 | ₩61,735 | -0.09% | 5.2천 |
|---|
| 2025.10.30 | ₩61,815 | ₩62,030 | ₩61,762 | ₩61,762 | -0.09% | 7.2천 |
|---|
| 2025.10.29 | ₩62,097 | ₩62,178 | ₩61,869 | ₩61,909 | -0.30% | 3.4천 |
|---|
| 2025.10.28 | ₩62,124 | ₩62,178 | ₩62,070 | ₩62,110 | -0.02% | 2.2만 |
|---|
| 2025.10.27 | ₩62,097 | ₩62,151 | ₩62,043 | ₩62,124 | +0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩61,856 | ₩62,003 | ₩61,856 | ₩61,976 | +0.20% | 1.7만 |
|---|
| 2025.10.23 | ₩61,735 | ₩61,896 | ₩61,735 | ₩61,842 | +0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩61,802 | ₩61,856 | ₩61,708 | ₩61,775 | -0.04% | 8.1천 |
|---|
| 2025.10.21 | ₩61,842 | ₩61,950 | ₩61,815 | ₩61,856 | +0.02% | 8.3천 |
|---|
| 2025.10.20 | ₩61,842 | ₩61,936 | ₩61,815 | ₩61,909 | +0.11% | 7.5천 |
|---|
| 2025.10.17 | ₩61,681 | ₩61,909 | ₩61,681 | ₩61,883 | +0.33% | 1.6만 |
|---|
| 2025.10.16 | ₩61,963 | ₩61,963 | ₩61,695 | ₩61,762 | -0.32% | 3.6만 |
|---|
| 2025.10.15 | ₩61,722 | ₩61,842 | ₩61,722 | ₩61,802 | +0.13% | 8.4천 |
|---|
| 2025.10.14 | ₩61,252 | ₩61,520 | ₩61,252 | ₩61,386 | +0.22% | 1.4만 |
|---|
| 2025.10.13 | ₩61,440 | ₩61,480 | ₩61,333 | ₩61,467 | +0.04% | 4.9천 |
|---|
| 2025.10.10 | ₩61,520 | ₩61,520 | ₩61,239 | ₩61,239 | -0.46% | 1.1만 |
|---|