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 | ₩57,902 | ₩57,956 | ₩57,782 | ₩57,956 | +0.09% | 3.2천 |
| 2026.10.08 | ₩57,689 | ₩57,809 | ₩57,649 | ₩57,809 | +0.21% | 9.9천 |
| 2026.10.07 | ₩57,729 | ₩57,862 | ₩57,729 | ₩57,836 | +0.19% | 7.6천 |
| 2026.10.06 | ₩58,036 | ₩58,169 | ₩57,929 | ₩58,063 | +0.05% | 2.6만 |
| 2026.10.05 | ₩57,742 | ₩57,782 | ₩57,635 | ₩57,782 | +0.07% | 1.6만 |
| 2026.10.02 | ₩57,889 | ₩57,916 | ₩57,689 | ₩57,729 | -0.28% | 1.4만 |
| 2026.10.01 | ₩57,729 | ₩57,729 | ₩57,502 | ₩57,729 | 0.00% | 1.1만 |
| 2026.09.30 | ₩58,410 | ₩58,410 | ₩58,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,076 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩58,597 | ₩58,597 | ₩58,049 | ₩58,183 | -0.71% | 1.3만 |
|---|
| 2026.09.28 | ₩58,543 | ₩58,543 | ₩58,223 | ₩58,316 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩58,744 | ₩58,744 | ₩58,477 | ₩58,610 | -0.23% | 1.2만 |
|---|
| 2026.09.24 | ₩58,810 | ₩58,810 | ₩58,543 | ₩58,570 | -0.41% | 4.6만 |
|---|
| 2026.09.23 | ₩59,304 | ₩59,304 | ₩58,637 | ₩58,850 | -0.77% | 2.3만 |
|---|
| 2026.09.22 | ₩59,598 | ₩59,598 | ₩59,264 | ₩59,358 | -0.40% | 4.5만 |
|---|
| 2026.09.21 | ₩59,625 | ₩59,625 | ₩59,384 | ₩59,531 | -0.16% | 1.5만 |
|---|
| 2026.09.18 | ₩59,411 | ₩59,411 | ₩59,211 | ₩59,318 | -0.16% | 4.9천 |
|---|
| 2026.09.17 | ₩59,358 | ₩59,491 | ₩59,304 | ₩59,384 | +0.04% | 8.1천 |
|---|
| 2026.09.16 | ₩59,384 | ₩59,491 | ₩59,237 | ₩59,278 | -0.18% | 8.6천 |
|---|
| 2026.09.15 | ₩59,464 | ₩59,464 | ₩59,278 | ₩59,278 | -0.31% | 4.1천 |
|---|
| 2026.09.14 | ₩59,558 | ₩59,558 | ₩59,411 | ₩59,451 | -0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩59,772 | ₩59,772 | ₩59,571 | ₩59,571 | -0.34% | 4.7천 |
|---|
| 2026.09.10 | ₩59,838 | ₩59,838 | ₩59,558 | ₩59,625 | -0.36% | 1.3만 |
|---|
| 2026.09.09 | ₩60,172 | ₩60,172 | ₩59,812 | ₩59,878 | -0.49% | 1.8만 |
|---|
| 2026.09.08 | ₩60,212 | ₩60,212 | ₩59,998 | ₩60,039 | -0.29% | 4.8천 |
|---|
| 2026.09.04 | ₩60,266 | ₩60,266 | ₩60,052 | ₩60,119 | -0.24% | 9.1천 |
|---|
| 2026.09.03 | ₩60,119 | ₩60,185 | ₩60,079 | ₩60,119 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩60,092 | ₩60,092 | ₩59,958 | ₩60,012 | -0.13% | 1.1만 |
|---|
| 2026.09.01 | ₩60,199 | ₩60,239 | ₩59,985 | ₩60,039 | -0.27% | 7.6천 |
|---|
| 2026.08.31 | ₩60,546 | ₩60,586 | ₩60,479 | ₩60,559 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩60,666 | ₩60,666 | ₩60,439 | ₩60,479 | -0.31% | 4.4천 |
|---|
| 2026.08.27 | ₩60,613 | ₩60,679 | ₩60,546 | ₩60,559 | -0.09% | 8.9천 |
|---|
| 2026.08.26 | ₩60,666 | ₩60,706 | ₩60,546 | ₩60,599 | -0.11% | 1.7만 |
|---|
| 2026.08.25 | ₩60,693 | ₩60,719 | ₩60,613 | ₩60,706 | +0.02% | 5.9천 |
|---|
| 2026.08.24 | ₩60,559 | ₩60,613 | ₩60,546 | ₩60,613 | +0.09% | 4.9천 |
|---|
| 2026.08.21 | ₩60,679 | ₩60,679 | ₩60,533 | ₩60,586 | -0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩60,773 | ₩60,773 | ₩60,386 | ₩60,533 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩60,599 | ₩60,746 | ₩60,599 | ₩60,679 | +0.13% | 2만 |
|---|
| 2026.08.18 | ₩60,439 | ₩60,586 | ₩60,212 | ₩60,319 | -0.20% | 1.4만 |
|---|
| 2026.08.17 | ₩60,733 | ₩60,733 | ₩60,426 | ₩60,439 | -0.48% | 9.2천 |
|---|
| 2026.08.14 | ₩60,773 | ₩60,773 | ₩60,479 | ₩60,492 | -0.46% | 7.5천 |
|---|
| 2026.08.13 | ₩60,466 | ₩60,533 | ₩60,439 | ₩60,519 | +0.09% | 5.6천 |
|---|
| 2026.08.12 | ₩60,439 | ₩60,439 | ₩60,319 | ₩60,359 | -0.13% | 5.8천 |
|---|
| 2026.08.11 | ₩60,546 | ₩60,546 | ₩60,266 | ₩60,306 | -0.40% | 4.9천 |
|---|
| 2026.08.10 | ₩60,519 | ₩60,519 | ₩60,292 | ₩60,332 | -0.31% | 1.4만 |
|---|
| 2026.08.07 | ₩60,372 | ₩60,439 | ₩60,332 | ₩60,399 | +0.04% | 5.1천 |
|---|
| 2026.08.06 | ₩60,519 | ₩60,519 | ₩60,225 | ₩60,252 | -0.44% | 4.2천 |
|---|
| 2026.08.05 | ₩60,306 | ₩60,372 | ₩60,252 | ₩60,306 | 0.00% | 5.8천 |
|---|
| 2026.08.04 | ₩60,266 | ₩60,399 | ₩60,212 | ₩60,359 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩60,079 | ₩60,159 | ₩60,025 | ₩60,092 | +0.02% | 9.3천 |
|---|
| 2026.07.31 | ₩60,279 | ₩60,372 | ₩60,052 | ₩60,306 | +0.04% | 6.7천 |
|---|
| 2026.07.30 | ₩60,172 | ₩60,346 | ₩60,132 | ₩60,306 | +0.22% | 3천 |
|---|
| 2026.07.29 | ₩60,065 | ₩60,159 | ₩59,865 | ₩60,039 | -0.04% | 6.9천 |
|---|
| 2026.07.28 | ₩59,958 | ₩60,039 | ₩59,878 | ₩59,998 | +0.07% | 19.8만 |
|---|
| 2026.07.27 | ₩60,039 | ₩60,039 | ₩59,798 | ₩59,905 | -0.22% | 7.4천 |
|---|
| 2026.07.24 | ₩59,892 | ₩59,918 | ₩59,825 | ₩59,892 | 0.00% | 6.8천 |
|---|
| 2026.07.23 | ₩60,012 | ₩60,105 | ₩59,852 | ₩59,958 | -0.09% | 8.3천 |
|---|
| 2026.07.22 | ₩60,225 | ₩60,225 | ₩60,145 | ₩60,159 | -0.11% | 5천 |
|---|
| 2026.07.21 | ₩60,279 | ₩60,292 | ₩60,172 | ₩60,172 | -0.18% | 9.1천 |
|---|
| 2026.07.20 | ₩60,372 | ₩60,372 | ₩60,185 | ₩60,225 | -0.24% | 8.4천 |
|---|
| 2026.07.17 | ₩60,319 | ₩60,399 | ₩60,306 | ₩60,372 | +0.09% | 2.2만 |
|---|
| 2026.07.16 | ₩60,439 | ₩60,466 | ₩60,332 | ₩60,426 | -0.02% | 1.5만 |
|---|
| 2026.07.15 | ₩60,439 | ₩60,546 | ₩60,399 | ₩60,466 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩60,439 | ₩60,466 | ₩60,332 | ₩60,346 | -0.15% | 1.2만 |
|---|
| 2026.07.13 | ₩60,319 | ₩60,319 | ₩60,105 | ₩60,252 | -0.11% | 1.5만 |
|---|
| 2026.07.10 | ₩60,452 | ₩60,452 | ₩60,252 | ₩60,266 | -0.31% | 1.3만 |
|---|
| 2026.07.09 | ₩60,319 | ₩60,426 | ₩60,225 | ₩60,386 | +0.11% | 6.3천 |
|---|
| 2026.07.08 | ₩60,172 | ₩60,185 | ₩60,079 | ₩60,185 | +0.02% | 7.2천 |
|---|
| 2026.07.07 | ₩60,479 | ₩60,479 | ₩60,185 | ₩60,199 | -0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩60,346 | ₩60,346 | ₩60,172 | ₩60,306 | -0.07% | 23.6만 |
|---|
| 2026.07.02 | ₩60,292 | ₩60,292 | ₩60,025 | ₩60,052 | -0.40% | 17.2만 |
|---|
| 2026.07.01 | ₩60,079 | ₩60,225 | ₩59,972 | ₩60,052 | -0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩60,359 | ₩60,599 | ₩60,346 | ₩60,466 | +0.18% | 1.1만 |
|---|
| 2026.06.29 | ₩60,279 | ₩60,426 | ₩60,266 | ₩60,359 | +0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩60,279 | ₩60,332 | ₩60,212 | ₩60,225 | -0.09% | 1.2만 |
|---|
| 2026.06.25 | ₩60,439 | ₩60,439 | ₩60,172 | ₩60,199 | -0.40% | 7.8천 |
|---|
| 2026.06.24 | ₩60,279 | ₩60,279 | ₩60,119 | ₩60,132 | -0.24% | 9.1천 |
|---|
| 2026.06.23 | ₩60,359 | ₩60,359 | ₩60,212 | ₩60,212 | -0.24% | 2.8만 |
|---|
| 2026.06.22 | ₩60,439 | ₩60,452 | ₩60,372 | ₩60,386 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩60,506 | ₩60,506 | ₩60,399 | ₩60,452 | -0.09% | 5.5천 |
|---|
| 2026.06.17 | ₩60,599 | ₩60,653 | ₩60,279 | ₩60,306 | -0.48% | 6.8천 |
|---|
| 2026.06.16 | ₩60,866 | ₩60,866 | ₩60,599 | ₩60,626 | -0.39% | 1.3만 |
|---|
| 2026.06.15 | ₩60,719 | ₩60,746 | ₩60,613 | ₩60,613 | -0.18% | 6.6천 |
|---|
| 2026.06.12 | ₩60,492 | ₩60,546 | ₩60,359 | ₩60,439 | -0.09% | 6.2천 |
|---|
| 2026.06.11 | ₩60,319 | ₩60,519 | ₩60,119 | ₩60,426 | +0.18% | 7.1천 |
|---|
| 2026.06.10 | ₩60,346 | ₩60,346 | ₩60,159 | ₩60,199 | -0.24% | 6천 |
|---|
| 2026.06.09 | ₩60,279 | ₩60,319 | ₩60,092 | ₩60,239 | -0.07% | 5.4천 |
|---|
| 2026.06.08 | ₩60,332 | ₩60,332 | ₩60,105 | ₩60,105 | -0.38% | 6.5천 |
|---|
| 2026.06.05 | ₩60,386 | ₩60,386 | ₩60,025 | ₩60,119 | -0.44% | 1.7만 |
|---|
| 2026.06.04 | ₩60,439 | ₩60,533 | ₩60,319 | ₩60,399 | -0.07% | 1.8만 |
|---|
| 2026.06.03 | ₩60,412 | ₩60,466 | ₩60,346 | ₩60,426 | +0.02% | 9.9천 |
|---|
| 2026.06.02 | ₩60,399 | ₩60,599 | ₩60,399 | ₩60,519 | +0.20% | 3.8만 |
|---|
| 2026.06.01 | ₩60,479 | ₩60,479 | ₩60,346 | ₩60,399 | -0.13% | 2.6만 |
|---|
| 2026.05.29 | ₩60,813 | ₩60,920 | ₩60,759 | ₩60,826 | +0.02% | 1만 |
|---|
| 2026.05.28 | ₩60,639 | ₩60,853 | ₩60,559 | ₩60,719 | +0.13% | 2.5만 |
|---|
| 2026.05.27 | ₩60,719 | ₩60,906 | ₩60,599 | ₩60,679 | -0.07% | 1.5만 |
|---|
| 2026.05.26 | ₩60,746 | ₩60,973 | ₩60,506 | ₩60,973 | +0.37% | 2.4만 |
|---|
| 2026.05.22 | ₩60,559 | ₩60,613 | ₩60,319 | ₩60,426 | -0.22% | 2.1만 |
|---|
| 2026.05.21 | ₩60,359 | ₩60,679 | ₩60,346 | ₩60,519 | +0.27% | 1.4만 |
|---|
| 2026.05.20 | ₩60,185 | ₩60,546 | ₩60,185 | ₩60,479 | +0.49% | 1.2만 |
|---|
| 2026.05.19 | ₩60,266 | ₩60,266 | ₩59,998 | ₩60,025 | -0.40% | 1만 |
|---|
| 2026.05.18 | ₩60,319 | ₩60,359 | ₩60,199 | ₩60,266 | -0.09% | 1.2만 |
|---|
| 2026.05.15 | ₩60,399 | ₩60,399 | ₩60,159 | ₩60,159 | -0.40% | 9.1천 |
|---|
| 2026.05.14 | ₩60,626 | ₩60,639 | ₩60,399 | ₩60,399 | -0.37% | 1.8만 |
|---|
| 2026.05.13 | ₩60,639 | ₩60,719 | ₩60,519 | ₩60,613 | -0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩60,639 | ₩60,653 | ₩60,506 | ₩60,626 | -0.02% | 5.7천 |
|---|
| 2026.05.11 | ₩60,920 | ₩60,920 | ₩60,613 | ₩60,733 | -0.31% | 1.3만 |
|---|
| 2026.05.08 | ₩60,800 | ₩61,040 | ₩60,773 | ₩61,040 | +0.40% | 8천 |
|---|
| 2026.05.07 | ₩60,853 | ₩60,853 | ₩60,586 | ₩60,613 | -0.39% | 8.3천 |
|---|
| 2026.05.06 | ₩60,866 | ₩60,880 | ₩60,746 | ₩60,840 | -0.04% | 7.9천 |
|---|
| 2026.05.05 | ₩60,733 | ₩60,800 | ₩60,533 | ₩60,533 | -0.33% | 21.3만 |
|---|
| 2026.05.04 | ₩60,800 | ₩60,840 | ₩60,332 | ₩60,626 | -0.29% | 6.3만 |
|---|
| 2026.05.01 | ₩60,853 | ₩60,986 | ₩60,800 | ₩60,826 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩60,893 | ₩61,133 | ₩60,893 | ₩61,093 | +0.33% | 9.5천 |
|---|
| 2026.04.29 | ₩61,040 | ₩61,080 | ₩60,746 | ₩60,800 | -0.39% | 1.1만 |
|---|
| 2026.04.28 | ₩61,053 | ₩61,147 | ₩60,746 | ₩61,080 | +0.04% | 5.8만 |
|---|
| 2026.04.27 | ₩61,267 | ₩61,267 | ₩61,187 | ₩61,227 | -0.07% | 1.1만 |
|---|
| 2026.04.24 | ₩61,200 | ₩61,280 | ₩61,067 | ₩61,200 | 0.00% | 1만 |
|---|
| 2026.04.23 | ₩61,067 | ₩61,374 | ₩61,013 | ₩61,200 | +0.22% | 4.2만 |
|---|
| 2026.04.22 | ₩61,080 | ₩61,160 | ₩61,027 | ₩61,147 | +0.11% | 9.5천 |
|---|
| 2026.04.21 | ₩61,187 | ₩61,227 | ₩61,040 | ₩61,053 | -0.22% | 4.6천 |
|---|
| 2026.04.20 | ₩61,320 | ₩61,320 | ₩61,173 | ₩61,200 | -0.20% | 1.5만 |
|---|
| 2026.04.17 | ₩61,267 | ₩61,400 | ₩61,160 | ₩61,227 | -0.07% | 1.3만 |
|---|
| 2026.04.16 | ₩61,107 | ₩61,107 | ₩60,973 | ₩61,013 | -0.15% | 1.6만 |
|---|
| 2026.04.15 | ₩61,160 | ₩61,187 | ₩61,067 | ₩61,093 | -0.11% | 8.5천 |
|---|
| 2026.04.14 | ₩61,067 | ₩61,187 | ₩61,040 | ₩61,173 | +0.17% | 1.3만 |
|---|
| 2026.04.13 | ₩60,613 | ₩60,893 | ₩60,479 | ₩60,880 | +0.44% | 6.2천 |
|---|
| 2026.04.10 | ₩61,053 | ₩61,053 | ₩60,639 | ₩60,746 | -0.50% | 1만 |
|---|
| 2026.04.09 | ₩60,813 | ₩60,986 | ₩60,786 | ₩60,906 | +0.15% | 6.1천 |
|---|
| 2026.04.08 | ₩61,013 | ₩61,013 | ₩60,679 | ₩60,826 | -0.31% | 7.1천 |
|---|
| 2026.04.07 | ₩60,239 | ₩60,399 | ₩60,092 | ₩60,399 | +0.27% | 8.2천 |
|---|
| 2026.04.06 | ₩59,998 | ₩60,199 | ₩59,958 | ₩60,119 | +0.20% | 4.8만 |
|---|
| 2026.04.02 | ₩59,932 | ₩60,172 | ₩59,932 | ₩60,052 | +0.20% | 41.4만 |
|---|
| 2026.04.01 | ₩60,145 | ₩60,239 | ₩60,025 | ₩60,185 | +0.07% | 9.4만 |
|---|
| 2026.03.31 | ₩59,905 | ₩60,225 | ₩59,905 | ₩60,225 | +0.53% | 2.4만 |
|---|
| 2026.03.30 | ₩59,731 | ₩59,731 | ₩59,531 | ₩59,585 | -0.25% | 4.8천 |
|---|
| 2026.03.27 | ₩59,611 | ₩59,665 | ₩59,264 | ₩59,451 | -0.27% | 4만 |
|---|
| 2026.03.26 | ₩60,105 | ₩60,105 | ₩59,611 | ₩59,678 | -0.71% | 3.2만 |
|---|
| 2026.03.25 | ₩60,225 | ₩60,346 | ₩60,185 | ₩60,185 | -0.07% | 5.9만 |
|---|
| 2026.03.24 | ₩60,105 | ₩60,105 | ₩59,932 | ₩59,998 | -0.18% | 9.5만 |
|---|
| 2026.03.23 | ₩60,105 | ₩60,332 | ₩60,025 | ₩60,185 | +0.13% | 2.8만 |
|---|
| 2026.03.20 | ₩60,292 | ₩60,292 | ₩59,705 | ₩59,825 | -0.78% | 2.4만 |
|---|
| 2026.03.19 | ₩59,918 | ₩60,452 | ₩59,865 | ₩60,452 | +0.89% | 1.6만 |
|---|
| 2026.03.18 | ₩60,479 | ₩60,479 | ₩60,079 | ₩60,079 | -0.66% | 2.8만 |
|---|
| 2026.03.17 | ₩60,306 | ₩60,599 | ₩60,306 | ₩60,439 | +0.22% | 10.3만 |
|---|
| 2026.03.16 | ₩60,159 | ₩60,332 | ₩60,092 | ₩60,225 | +0.11% | 3만 |
|---|
| 2026.03.13 | ₩60,025 | ₩60,306 | ₩59,932 | ₩59,958 | -0.11% | 11.2만 |
|---|
| 2026.03.12 | ₩60,319 | ₩60,346 | ₩60,039 | ₩60,065 | -0.42% | 4.2만 |
|---|
| 2026.03.11 | ₩60,519 | ₩60,546 | ₩60,412 | ₩60,479 | -0.07% | 6.8천 |
|---|
| 2026.03.10 | ₩60,786 | ₩60,933 | ₩60,653 | ₩60,653 | -0.22% | 6.9천 |
|---|
| 2026.03.09 | ₩60,239 | ₩60,733 | ₩60,225 | ₩60,653 | +0.69% | 1.4만 |
|---|
| 2026.03.06 | ₩60,439 | ₩60,679 | ₩60,346 | ₩60,452 | +0.02% | 1.3만 |
|---|
| 2026.03.05 | ₩60,840 | ₩60,880 | ₩60,679 | ₩60,786 | -0.09% | 1만 |
|---|
| 2026.03.04 | ₩60,946 | ₩61,067 | ₩60,853 | ₩60,933 | -0.02% | 3.4만 |
|---|
| 2026.03.03 | ₩60,599 | ₩60,893 | ₩60,546 | ₩60,826 | +0.37% | 1.4만 |
|---|
| 2026.03.02 | ₩60,986 | ₩61,120 | ₩60,906 | ₩60,973 | -0.02% | 5만 |
|---|
| 2026.02.27 | ₩61,601 | ₩61,654 | ₩61,467 | ₩61,494 | -0.17% | 2.1만 |
|---|
| 2026.02.26 | ₩61,734 | ₩61,734 | ₩61,561 | ₩61,574 | -0.26% | 1.1만 |
|---|
| 2026.02.25 | ₩61,614 | ₩61,707 | ₩61,614 | ₩61,707 | +0.15% | 8.7천 |
|---|
| 2026.02.24 | ₩61,601 | ₩61,654 | ₩61,507 | ₩61,547 | -0.09% | 1.3만 |
|---|
| 2026.02.23 | ₩61,667 | ₩61,707 | ₩61,627 | ₩61,654 | -0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩61,641 | ₩61,721 | ₩61,601 | ₩61,641 | 0.00% | 1.8만 |
|---|
| 2026.02.19 | ₩61,547 | ₩61,734 | ₩61,494 | ₩61,627 | +0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩61,641 | ₩61,694 | ₩61,440 | ₩61,520 | -0.19% | 4.6만 |
|---|
| 2026.02.17 | ₩61,427 | ₩61,788 | ₩61,427 | ₩61,574 | +0.24% | 3.5만 |
|---|
| 2026.02.13 | ₩61,694 | ₩61,734 | ₩61,520 | ₩61,627 | -0.11% | 2.1만 |
|---|
| 2026.02.12 | ₩61,734 | ₩61,788 | ₩61,561 | ₩61,681 | -0.09% | 1.6만 |
|---|
| 2026.02.11 | ₩61,761 | ₩61,761 | ₩61,587 | ₩61,587 | -0.28% | 3.3만 |
|---|
| 2026.02.10 | ₩61,868 | ₩61,894 | ₩61,667 | ₩61,707 | -0.26% | 3.7만 |
|---|
| 2026.02.09 | ₩61,654 | ₩61,881 | ₩61,654 | ₩61,788 | +0.22% | 5.9만 |
|---|
| 2026.02.06 | ₩61,414 | ₩61,561 | ₩61,414 | ₩61,520 | +0.17% | 1.6만 |
|---|
| 2026.02.05 | ₩61,334 | ₩61,454 | ₩61,294 | ₩61,320 | -0.02% | 3.1만 |
|---|
| 2026.02.04 | ₩61,801 | ₩61,801 | ₩61,334 | ₩61,427 | -0.60% | 30.9만 |
|---|
| 2026.02.03 | ₩61,761 | ₩61,774 | ₩61,627 | ₩61,707 | -0.09% | 1.4만 |
|---|
| 2026.02.02 | ₩61,721 | ₩62,201 | ₩61,694 | ₩61,761 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩62,148 | ₩62,161 | ₩62,014 | ₩62,081 | -0.11% | 9.9천 |
|---|
| 2026.01.29 | ₩62,175 | ₩62,281 | ₩62,055 | ₩62,161 | -0.02% | 2만 |
|---|
| 2026.01.28 | ₩62,268 | ₩62,295 | ₩62,148 | ₩62,201 | -0.11% | 1.4만 |
|---|
| 2026.01.27 | ₩62,281 | ₩62,575 | ₩62,241 | ₩62,428 | +0.24% | 2.2만 |
|---|
| 2026.01.26 | ₩62,201 | ₩62,241 | ₩62,148 | ₩62,188 | -0.02% | 1.3만 |
|---|
| 2026.01.23 | ₩62,014 | ₩62,055 | ₩61,934 | ₩62,055 | +0.06% | 6.7천 |
|---|
| 2026.01.22 | ₩61,894 | ₩61,974 | ₩61,894 | ₩61,974 | +0.13% | 8.8천 |
|---|
| 2026.01.21 | ₩61,854 | ₩61,961 | ₩61,814 | ₩61,934 | +0.13% | 2.3만 |
|---|
| 2026.01.20 | ₩61,681 | ₩61,881 | ₩61,454 | ₩61,761 | +0.13% | 4.8만 |
|---|
| 2026.01.16 | ₩61,761 | ₩61,774 | ₩61,694 | ₩61,734 | -0.04% | 8.2천 |
|---|
| 2026.01.15 | ₩61,694 | ₩61,734 | ₩61,654 | ₩61,681 | -0.02% | 1.2만 |
|---|
| 2026.01.14 | ₩61,761 | ₩61,894 | ₩61,734 | ₩61,774 | +0.02% | 1.2만 |
|---|
| 2026.01.13 | ₩61,747 | ₩61,814 | ₩61,734 | ₩61,734 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩61,734 | ₩62,001 | ₩61,734 | ₩61,828 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩61,721 | ₩61,788 | ₩61,654 | ₩61,774 | +0.09% | 4.1만 |
|---|
| 2026.01.08 | ₩61,734 | ₩61,974 | ₩61,641 | ₩61,747 | +0.02% | 2만 |
|---|
| 2026.01.07 | ₩61,734 | ₩61,814 | ₩61,694 | ₩61,734 | 0.00% | 9.8천 |
|---|
| 2026.01.06 | ₩61,707 | ₩61,801 | ₩61,654 | ₩61,734 | +0.04% | 16.9만 |
|---|
| 2026.01.05 | ₩61,547 | ₩61,761 | ₩61,547 | ₩61,721 | +0.28% | 1.3만 |
|---|
| 2026.01.02 | ₩61,561 | ₩61,641 | ₩61,507 | ₩61,601 | +0.07% | 1.4만 |
|---|
| 2025.12.31 | ₩61,627 | ₩61,694 | ₩61,574 | ₩61,587 | -0.06% | 4.9천 |
|---|
| 2025.12.30 | ₩61,614 | ₩61,854 | ₩61,587 | ₩61,681 | +0.11% | 5.9천 |
|---|
| 2025.12.29 | ₩61,480 | ₩61,614 | ₩61,387 | ₩61,574 | +0.15% | 1.1만 |
|---|
| 2025.12.26 | ₩61,627 | ₩61,667 | ₩61,561 | ₩61,561 | -0.11% | 5.1천 |
|---|
| 2025.12.24 | ₩61,587 | ₩61,681 | ₩61,561 | ₩61,641 | +0.09% | 1만 |
|---|
| 2025.12.23 | ₩61,440 | ₩61,601 | ₩61,440 | ₩61,547 | +0.17% | 1.9만 |
|---|
| 2025.12.22 | ₩61,440 | ₩61,574 | ₩61,374 | ₩61,480 | +0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩61,387 | ₩61,454 | ₩61,173 | ₩61,320 | -0.11% | 9.4천 |
|---|
| 2025.12.18 | ₩61,681 | ₩61,814 | ₩61,654 | ₩61,761 | +0.13% | 1.5만 |
|---|
| 2025.12.17 | ₩61,747 | ₩61,747 | ₩61,587 | ₩61,627 | -0.19% | 1.5만 |
|---|
| 2025.12.16 | ₩61,601 | ₩61,707 | ₩61,374 | ₩61,654 | +0.09% | 1.6만 |
|---|
| 2025.12.15 | ₩61,641 | ₩61,641 | ₩61,561 | ₩61,614 | -0.04% | 9.1천 |
|---|
| 2025.12.12 | ₩61,480 | ₩61,614 | ₩61,480 | ₩61,574 | +0.15% | 5만 |
|---|
| 2025.12.11 | ₩61,494 | ₩61,681 | ₩61,494 | ₩61,654 | +0.26% | 5.2만 |
|---|
| 2025.12.10 | ₩61,240 | ₩61,494 | ₩61,227 | ₩61,414 | +0.28% | 7.2천 |
|---|
| 2025.12.09 | ₩61,200 | ₩61,267 | ₩61,027 | ₩61,200 | 0.00% | 9.2천 |
|---|
| 2025.12.08 | ₩61,427 | ₩61,427 | ₩61,227 | ₩61,253 | -0.28% | 3.1만 |
|---|
| 2025.12.05 | ₩61,400 | ₩61,480 | ₩61,360 | ₩61,454 | +0.09% | 6.7천 |
|---|
| 2025.12.04 | ₩61,507 | ₩61,507 | ₩61,360 | ₩61,427 | -0.13% | 9.4천 |
|---|
| 2025.12.03 | ₩61,320 | ₩61,788 | ₩61,320 | ₩61,788 | +0.76% | 7.6천 |
|---|
| 2025.12.02 | ₩61,253 | ₩61,467 | ₩61,213 | ₩61,374 | +0.20% | 3.6만 |
|---|
| 2025.12.01 | ₩61,240 | ₩61,294 | ₩61,187 | ₩61,200 | -0.07% | 7.7천 |
|---|
| 2025.11.28 | ₩61,641 | ₩61,694 | ₩61,627 | ₩61,627 | -0.02% | 1천 |
|---|
| 2025.11.26 | ₩61,400 | ₩61,601 | ₩61,400 | ₩61,561 | +0.26% | 4.8천 |
|---|
| 2025.11.25 | ₩61,227 | ₩61,454 | ₩61,227 | ₩61,427 | +0.33% | 7천 |
|---|
| 2025.11.24 | ₩61,107 | ₩61,200 | ₩61,093 | ₩61,160 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩60,933 | ₩61,067 | ₩60,880 | ₩61,027 | +0.15% | 8.1천 |
|---|
| 2025.11.20 | ₩61,093 | ₩61,160 | ₩60,853 | ₩60,853 | -0.39% | 1.3만 |
|---|
| 2025.11.19 | ₩60,920 | ₩61,053 | ₩60,906 | ₩60,946 | +0.04% | 5.1만 |
|---|
| 2025.11.18 | ₩60,826 | ₩61,040 | ₩60,826 | ₩60,973 | +0.24% | 2.4만 |
|---|
| 2025.11.17 | ₩61,040 | ₩61,294 | ₩60,933 | ₩60,946 | -0.15% | 1.4만 |
|---|
| 2025.11.14 | ₩60,973 | ₩61,133 | ₩60,960 | ₩61,067 | +0.15% | 7.8천 |
|---|
| 2025.11.13 | ₩61,213 | ₩61,213 | ₩61,027 | ₩61,080 | -0.22% | 1.2만 |
|---|
| 2025.11.12 | ₩61,320 | ₩61,347 | ₩61,213 | ₩61,267 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩61,267 | ₩61,427 | ₩61,267 | ₩61,347 | +0.13% | 1.5만 |
|---|
| 2025.11.10 | ₩61,227 | ₩61,294 | ₩61,160 | ₩61,280 | +0.09% | 8.1천 |
|---|
| 2025.11.07 | ₩60,973 | ₩61,080 | ₩60,613 | ₩60,986 | +0.02% | 2.1만 |
|---|
| 2025.11.06 | ₩61,040 | ₩61,067 | ₩60,960 | ₩61,000 | -0.07% | 1.5만 |
|---|
| 2025.11.05 | ₩60,840 | ₩61,147 | ₩60,840 | ₩60,933 | +0.15% | 1만 |
|---|
| 2025.11.04 | ₩60,773 | ₩60,933 | ₩60,679 | ₩60,840 | +0.11% | 2.1만 |
|---|
| 2025.11.03 | ₩61,027 | ₩61,120 | ₩60,946 | ₩60,973 | -0.09% | 3만 |
|---|
| 2025.10.31 | ₩61,520 | ₩61,561 | ₩61,414 | ₩61,467 | -0.09% | 5.2천 |
|---|
| 2025.10.30 | ₩61,547 | ₩61,761 | ₩61,494 | ₩61,494 | -0.09% | 7.2천 |
|---|
| 2025.10.29 | ₩61,828 | ₩61,908 | ₩61,601 | ₩61,641 | -0.30% | 3.4천 |
|---|
| 2025.10.28 | ₩61,854 | ₩61,908 | ₩61,801 | ₩61,841 | -0.02% | 2.2만 |
|---|
| 2025.10.27 | ₩61,828 | ₩61,881 | ₩61,774 | ₩61,854 | +0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩61,587 | ₩61,734 | ₩61,587 | ₩61,707 | +0.20% | 1.7만 |
|---|
| 2025.10.23 | ₩61,467 | ₩61,627 | ₩61,467 | ₩61,574 | +0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩61,534 | ₩61,587 | ₩61,440 | ₩61,507 | -0.04% | 8.1천 |
|---|
| 2025.10.21 | ₩61,574 | ₩61,681 | ₩61,547 | ₩61,587 | +0.02% | 8.3천 |
|---|
| 2025.10.20 | ₩61,574 | ₩61,667 | ₩61,547 | ₩61,641 | +0.11% | 7.5천 |
|---|
| 2025.10.17 | ₩61,414 | ₩61,641 | ₩61,414 | ₩61,614 | +0.33% | 1.6만 |
|---|
| 2025.10.16 | ₩61,694 | ₩61,694 | ₩61,427 | ₩61,494 | -0.32% | 3.6만 |
|---|
| 2025.10.15 | ₩61,454 | ₩61,574 | ₩61,454 | ₩61,534 | +0.13% | 8.4천 |
|---|
| 2025.10.14 | ₩60,986 | ₩61,253 | ₩60,986 | ₩61,120 | +0.22% | 1.4만 |
|---|
| 2025.10.13 | ₩61,173 | ₩61,213 | ₩61,067 | ₩61,200 | +0.04% | 4.9천 |
|---|
| 2025.10.10 | ₩61,253 | ₩61,253 | ₩60,973 | ₩60,973 | -0.46% | 1.1만 |
|---|