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 | ₩57,886 | ₩57,939 | ₩57,765 | ₩57,939 | +0.09% | 3.2천 |
| 2026.10.08 | ₩57,672 | ₩57,792 | ₩57,632 | ₩57,792 | +0.21% | 9.9천 |
| 2026.10.07 | ₩57,712 | ₩57,845 | ₩57,712 | ₩57,819 | +0.19% | 7.6천 |
| 2026.10.06 | ₩58,019 | ₩58,152 | ₩57,912 | ₩58,046 | +0.05% | 2.6만 |
| 2026.10.05 | ₩57,725 | ₩57,765 | ₩57,619 | ₩57,765 | +0.07% | 1.6만 |
| 2026.10.02 | ₩57,872 | ₩57,899 | ₩57,672 | ₩57,712 | -0.28% | 1.4만 |
| 2026.10.01 | ₩57,712 | ₩57,712 | ₩57,485 | ₩57,712 | 0.00% | 1.1만 |
| 2026.09.30 | ₩58,393 | ₩58,393 | ₩58,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,059 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩58,580 | ₩58,580 | ₩58,032 | ₩58,166 | -0.71% | 1.3만 |
|---|
| 2026.09.28 | ₩58,526 | ₩58,526 | ₩58,206 | ₩58,299 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩58,726 | ₩58,726 | ₩58,459 | ₩58,593 | -0.23% | 1.2만 |
|---|
| 2026.09.24 | ₩58,793 | ₩58,793 | ₩58,526 | ₩58,553 | -0.41% | 4.6만 |
|---|
| 2026.09.23 | ₩59,287 | ₩59,287 | ₩58,620 | ₩58,833 | -0.77% | 2.3만 |
|---|
| 2026.09.22 | ₩59,581 | ₩59,581 | ₩59,247 | ₩59,340 | -0.40% | 4.5만 |
|---|
| 2026.09.21 | ₩59,607 | ₩59,607 | ₩59,367 | ₩59,514 | -0.16% | 1.5만 |
|---|
| 2026.09.18 | ₩59,394 | ₩59,394 | ₩59,193 | ₩59,300 | -0.16% | 4.9천 |
|---|
| 2026.09.17 | ₩59,340 | ₩59,474 | ₩59,287 | ₩59,367 | +0.04% | 8.1천 |
|---|
| 2026.09.16 | ₩59,367 | ₩59,474 | ₩59,220 | ₩59,260 | -0.18% | 8.6천 |
|---|
| 2026.09.15 | ₩59,447 | ₩59,447 | ₩59,260 | ₩59,260 | -0.31% | 4.1천 |
|---|
| 2026.09.14 | ₩59,541 | ₩59,541 | ₩59,394 | ₩59,434 | -0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩59,754 | ₩59,754 | ₩59,554 | ₩59,554 | -0.34% | 4.7천 |
|---|
| 2026.09.10 | ₩59,821 | ₩59,821 | ₩59,541 | ₩59,607 | -0.36% | 1.3만 |
|---|
| 2026.09.09 | ₩60,154 | ₩60,154 | ₩59,794 | ₩59,861 | -0.49% | 1.8만 |
|---|
| 2026.09.08 | ₩60,195 | ₩60,195 | ₩59,981 | ₩60,021 | -0.29% | 4.8천 |
|---|
| 2026.09.04 | ₩60,248 | ₩60,248 | ₩60,034 | ₩60,101 | -0.24% | 9.1천 |
|---|
| 2026.09.03 | ₩60,101 | ₩60,168 | ₩60,061 | ₩60,101 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩60,074 | ₩60,074 | ₩59,941 | ₩59,994 | -0.13% | 1.1만 |
|---|
| 2026.09.01 | ₩60,181 | ₩60,221 | ₩59,968 | ₩60,021 | -0.27% | 7.6천 |
|---|
| 2026.08.31 | ₩60,528 | ₩60,568 | ₩60,461 | ₩60,542 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩60,648 | ₩60,648 | ₩60,421 | ₩60,461 | -0.31% | 4.4천 |
|---|
| 2026.08.27 | ₩60,595 | ₩60,662 | ₩60,528 | ₩60,542 | -0.09% | 8.9천 |
|---|
| 2026.08.26 | ₩60,648 | ₩60,688 | ₩60,528 | ₩60,582 | -0.11% | 1.7만 |
|---|
| 2026.08.25 | ₩60,675 | ₩60,702 | ₩60,595 | ₩60,688 | +0.02% | 5.9천 |
|---|
| 2026.08.24 | ₩60,542 | ₩60,595 | ₩60,528 | ₩60,595 | +0.09% | 4.9천 |
|---|
| 2026.08.21 | ₩60,662 | ₩60,662 | ₩60,515 | ₩60,568 | -0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩60,755 | ₩60,755 | ₩60,368 | ₩60,515 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩60,582 | ₩60,728 | ₩60,582 | ₩60,662 | +0.13% | 2만 |
|---|
| 2026.08.18 | ₩60,421 | ₩60,568 | ₩60,195 | ₩60,301 | -0.20% | 1.4만 |
|---|
| 2026.08.17 | ₩60,715 | ₩60,715 | ₩60,408 | ₩60,421 | -0.48% | 9.2천 |
|---|
| 2026.08.14 | ₩60,755 | ₩60,755 | ₩60,461 | ₩60,475 | -0.46% | 7.5천 |
|---|
| 2026.08.13 | ₩60,448 | ₩60,515 | ₩60,421 | ₩60,502 | +0.09% | 5.6천 |
|---|
| 2026.08.12 | ₩60,421 | ₩60,421 | ₩60,301 | ₩60,341 | -0.13% | 5.8천 |
|---|
| 2026.08.11 | ₩60,528 | ₩60,528 | ₩60,248 | ₩60,288 | -0.40% | 4.9천 |
|---|
| 2026.08.10 | ₩60,502 | ₩60,502 | ₩60,275 | ₩60,315 | -0.31% | 1.4만 |
|---|
| 2026.08.07 | ₩60,355 | ₩60,421 | ₩60,315 | ₩60,381 | +0.04% | 5.1천 |
|---|
| 2026.08.06 | ₩60,502 | ₩60,502 | ₩60,208 | ₩60,235 | -0.44% | 4.2천 |
|---|
| 2026.08.05 | ₩60,288 | ₩60,355 | ₩60,235 | ₩60,288 | 0.00% | 5.8천 |
|---|
| 2026.08.04 | ₩60,248 | ₩60,381 | ₩60,195 | ₩60,341 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩60,061 | ₩60,141 | ₩60,008 | ₩60,074 | +0.02% | 9.3천 |
|---|
| 2026.07.31 | ₩60,261 | ₩60,355 | ₩60,034 | ₩60,288 | +0.04% | 6.7천 |
|---|
| 2026.07.30 | ₩60,154 | ₩60,328 | ₩60,114 | ₩60,288 | +0.22% | 3천 |
|---|
| 2026.07.29 | ₩60,048 | ₩60,141 | ₩59,847 | ₩60,021 | -0.04% | 6.9천 |
|---|
| 2026.07.28 | ₩59,941 | ₩60,021 | ₩59,861 | ₩59,981 | +0.07% | 19.8만 |
|---|
| 2026.07.27 | ₩60,021 | ₩60,021 | ₩59,781 | ₩59,888 | -0.22% | 7.4천 |
|---|
| 2026.07.24 | ₩59,874 | ₩59,901 | ₩59,807 | ₩59,874 | 0.00% | 6.8천 |
|---|
| 2026.07.23 | ₩59,994 | ₩60,088 | ₩59,834 | ₩59,941 | -0.09% | 8.3천 |
|---|
| 2026.07.22 | ₩60,208 | ₩60,208 | ₩60,128 | ₩60,141 | -0.11% | 5천 |
|---|
| 2026.07.21 | ₩60,261 | ₩60,275 | ₩60,154 | ₩60,154 | -0.18% | 9.1천 |
|---|
| 2026.07.20 | ₩60,355 | ₩60,355 | ₩60,168 | ₩60,208 | -0.24% | 8.4천 |
|---|
| 2026.07.17 | ₩60,301 | ₩60,381 | ₩60,288 | ₩60,355 | +0.09% | 2.2만 |
|---|
| 2026.07.16 | ₩60,421 | ₩60,448 | ₩60,315 | ₩60,408 | -0.02% | 1.5만 |
|---|
| 2026.07.15 | ₩60,421 | ₩60,528 | ₩60,381 | ₩60,448 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩60,421 | ₩60,448 | ₩60,315 | ₩60,328 | -0.15% | 1.2만 |
|---|
| 2026.07.13 | ₩60,301 | ₩60,301 | ₩60,088 | ₩60,235 | -0.11% | 1.5만 |
|---|
| 2026.07.10 | ₩60,435 | ₩60,435 | ₩60,235 | ₩60,248 | -0.31% | 1.3만 |
|---|
| 2026.07.09 | ₩60,301 | ₩60,408 | ₩60,208 | ₩60,368 | +0.11% | 6.3천 |
|---|
| 2026.07.08 | ₩60,154 | ₩60,168 | ₩60,061 | ₩60,168 | +0.02% | 7.2천 |
|---|
| 2026.07.07 | ₩60,461 | ₩60,461 | ₩60,168 | ₩60,181 | -0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩60,328 | ₩60,328 | ₩60,154 | ₩60,288 | -0.07% | 23.6만 |
|---|
| 2026.07.02 | ₩60,275 | ₩60,275 | ₩60,008 | ₩60,034 | -0.40% | 17.2만 |
|---|
| 2026.07.01 | ₩60,061 | ₩60,208 | ₩59,954 | ₩60,034 | -0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩60,341 | ₩60,582 | ₩60,328 | ₩60,448 | +0.18% | 1.1만 |
|---|
| 2026.06.29 | ₩60,261 | ₩60,408 | ₩60,248 | ₩60,341 | +0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩60,261 | ₩60,315 | ₩60,195 | ₩60,208 | -0.09% | 1.2만 |
|---|
| 2026.06.25 | ₩60,421 | ₩60,421 | ₩60,154 | ₩60,181 | -0.40% | 7.8천 |
|---|
| 2026.06.24 | ₩60,261 | ₩60,261 | ₩60,101 | ₩60,114 | -0.24% | 9.1천 |
|---|
| 2026.06.23 | ₩60,341 | ₩60,341 | ₩60,195 | ₩60,195 | -0.24% | 2.8만 |
|---|
| 2026.06.22 | ₩60,421 | ₩60,435 | ₩60,355 | ₩60,368 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩60,488 | ₩60,488 | ₩60,381 | ₩60,435 | -0.09% | 5.5천 |
|---|
| 2026.06.17 | ₩60,582 | ₩60,635 | ₩60,261 | ₩60,288 | -0.48% | 6.8천 |
|---|
| 2026.06.16 | ₩60,849 | ₩60,849 | ₩60,582 | ₩60,608 | -0.39% | 1.3만 |
|---|
| 2026.06.15 | ₩60,702 | ₩60,728 | ₩60,595 | ₩60,595 | -0.18% | 6.6천 |
|---|
| 2026.06.12 | ₩60,475 | ₩60,528 | ₩60,341 | ₩60,421 | -0.09% | 6.2천 |
|---|
| 2026.06.11 | ₩60,301 | ₩60,502 | ₩60,101 | ₩60,408 | +0.18% | 7.1천 |
|---|
| 2026.06.10 | ₩60,328 | ₩60,328 | ₩60,141 | ₩60,181 | -0.24% | 6천 |
|---|
| 2026.06.09 | ₩60,261 | ₩60,301 | ₩60,074 | ₩60,221 | -0.07% | 5.4천 |
|---|
| 2026.06.08 | ₩60,315 | ₩60,315 | ₩60,088 | ₩60,088 | -0.38% | 6.5천 |
|---|
| 2026.06.05 | ₩60,368 | ₩60,368 | ₩60,008 | ₩60,101 | -0.44% | 1.7만 |
|---|
| 2026.06.04 | ₩60,421 | ₩60,515 | ₩60,301 | ₩60,381 | -0.07% | 1.8만 |
|---|
| 2026.06.03 | ₩60,395 | ₩60,448 | ₩60,328 | ₩60,408 | +0.02% | 9.9천 |
|---|
| 2026.06.02 | ₩60,381 | ₩60,582 | ₩60,381 | ₩60,502 | +0.20% | 3.8만 |
|---|
| 2026.06.01 | ₩60,461 | ₩60,461 | ₩60,328 | ₩60,381 | -0.13% | 2.6만 |
|---|
| 2026.05.29 | ₩60,795 | ₩60,902 | ₩60,742 | ₩60,808 | +0.02% | 1만 |
|---|
| 2026.05.28 | ₩60,622 | ₩60,835 | ₩60,542 | ₩60,702 | +0.13% | 2.5만 |
|---|
| 2026.05.27 | ₩60,702 | ₩60,889 | ₩60,582 | ₩60,662 | -0.07% | 1.5만 |
|---|
| 2026.05.26 | ₩60,728 | ₩60,955 | ₩60,488 | ₩60,955 | +0.37% | 2.4만 |
|---|
| 2026.05.22 | ₩60,542 | ₩60,595 | ₩60,301 | ₩60,408 | -0.22% | 2.1만 |
|---|
| 2026.05.21 | ₩60,341 | ₩60,662 | ₩60,328 | ₩60,502 | +0.27% | 1.4만 |
|---|
| 2026.05.20 | ₩60,168 | ₩60,528 | ₩60,168 | ₩60,461 | +0.49% | 1.2만 |
|---|
| 2026.05.19 | ₩60,248 | ₩60,248 | ₩59,981 | ₩60,008 | -0.40% | 1만 |
|---|
| 2026.05.18 | ₩60,301 | ₩60,341 | ₩60,181 | ₩60,248 | -0.09% | 1.2만 |
|---|
| 2026.05.15 | ₩60,381 | ₩60,381 | ₩60,141 | ₩60,141 | -0.40% | 9.1천 |
|---|
| 2026.05.14 | ₩60,608 | ₩60,622 | ₩60,381 | ₩60,381 | -0.37% | 1.8만 |
|---|
| 2026.05.13 | ₩60,622 | ₩60,702 | ₩60,502 | ₩60,595 | -0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩60,622 | ₩60,635 | ₩60,488 | ₩60,608 | -0.02% | 5.7천 |
|---|
| 2026.05.11 | ₩60,902 | ₩60,902 | ₩60,595 | ₩60,715 | -0.31% | 1.3만 |
|---|
| 2026.05.08 | ₩60,782 | ₩61,022 | ₩60,755 | ₩61,022 | +0.40% | 8천 |
|---|
| 2026.05.07 | ₩60,835 | ₩60,835 | ₩60,568 | ₩60,595 | -0.39% | 8.3천 |
|---|
| 2026.05.06 | ₩60,849 | ₩60,862 | ₩60,728 | ₩60,822 | -0.04% | 7.9천 |
|---|
| 2026.05.05 | ₩60,715 | ₩60,782 | ₩60,515 | ₩60,515 | -0.33% | 21.3만 |
|---|
| 2026.05.04 | ₩60,782 | ₩60,822 | ₩60,315 | ₩60,608 | -0.29% | 6.3만 |
|---|
| 2026.05.01 | ₩60,835 | ₩60,969 | ₩60,782 | ₩60,808 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩60,875 | ₩61,115 | ₩60,875 | ₩61,075 | +0.33% | 9.5천 |
|---|
| 2026.04.29 | ₩61,022 | ₩61,062 | ₩60,728 | ₩60,782 | -0.39% | 1.1만 |
|---|
| 2026.04.28 | ₩61,035 | ₩61,129 | ₩60,728 | ₩61,062 | +0.04% | 5.8만 |
|---|
| 2026.04.27 | ₩61,249 | ₩61,249 | ₩61,169 | ₩61,209 | -0.07% | 1.1만 |
|---|
| 2026.04.24 | ₩61,182 | ₩61,262 | ₩61,049 | ₩61,182 | 0.00% | 1만 |
|---|
| 2026.04.23 | ₩61,049 | ₩61,356 | ₩60,995 | ₩61,182 | +0.22% | 4.2만 |
|---|
| 2026.04.22 | ₩61,062 | ₩61,142 | ₩61,009 | ₩61,129 | +0.11% | 9.5천 |
|---|
| 2026.04.21 | ₩61,169 | ₩61,209 | ₩61,022 | ₩61,035 | -0.22% | 4.6천 |
|---|
| 2026.04.20 | ₩61,302 | ₩61,302 | ₩61,155 | ₩61,182 | -0.20% | 1.5만 |
|---|
| 2026.04.17 | ₩61,249 | ₩61,382 | ₩61,142 | ₩61,209 | -0.07% | 1.3만 |
|---|
| 2026.04.16 | ₩61,089 | ₩61,089 | ₩60,955 | ₩60,995 | -0.15% | 1.6만 |
|---|
| 2026.04.15 | ₩61,142 | ₩61,169 | ₩61,049 | ₩61,075 | -0.11% | 8.5천 |
|---|
| 2026.04.14 | ₩61,049 | ₩61,169 | ₩61,022 | ₩61,155 | +0.17% | 1.3만 |
|---|
| 2026.04.13 | ₩60,595 | ₩60,875 | ₩60,461 | ₩60,862 | +0.44% | 6.2천 |
|---|
| 2026.04.10 | ₩61,035 | ₩61,035 | ₩60,622 | ₩60,728 | -0.50% | 1만 |
|---|
| 2026.04.09 | ₩60,795 | ₩60,969 | ₩60,768 | ₩60,889 | +0.15% | 6.1천 |
|---|
| 2026.04.08 | ₩60,995 | ₩60,995 | ₩60,662 | ₩60,808 | -0.31% | 7.1천 |
|---|
| 2026.04.07 | ₩60,221 | ₩60,381 | ₩60,074 | ₩60,381 | +0.27% | 8.2천 |
|---|
| 2026.04.06 | ₩59,981 | ₩60,181 | ₩59,941 | ₩60,101 | +0.20% | 4.8만 |
|---|
| 2026.04.02 | ₩59,914 | ₩60,154 | ₩59,914 | ₩60,034 | +0.20% | 41.4만 |
|---|
| 2026.04.01 | ₩60,128 | ₩60,221 | ₩60,008 | ₩60,168 | +0.07% | 9.4만 |
|---|
| 2026.03.31 | ₩59,888 | ₩60,208 | ₩59,888 | ₩60,208 | +0.53% | 2.4만 |
|---|
| 2026.03.30 | ₩59,714 | ₩59,714 | ₩59,514 | ₩59,567 | -0.25% | 4.8천 |
|---|
| 2026.03.27 | ₩59,594 | ₩59,647 | ₩59,247 | ₩59,434 | -0.27% | 4만 |
|---|
| 2026.03.26 | ₩60,088 | ₩60,088 | ₩59,594 | ₩59,661 | -0.71% | 3.2만 |
|---|
| 2026.03.25 | ₩60,208 | ₩60,328 | ₩60,168 | ₩60,168 | -0.07% | 5.9만 |
|---|
| 2026.03.24 | ₩60,088 | ₩60,088 | ₩59,914 | ₩59,981 | -0.18% | 9.5만 |
|---|
| 2026.03.23 | ₩60,088 | ₩60,315 | ₩60,008 | ₩60,168 | +0.13% | 2.8만 |
|---|
| 2026.03.20 | ₩60,275 | ₩60,275 | ₩59,687 | ₩59,807 | -0.78% | 2.4만 |
|---|
| 2026.03.19 | ₩59,901 | ₩60,435 | ₩59,847 | ₩60,435 | +0.89% | 1.6만 |
|---|
| 2026.03.18 | ₩60,461 | ₩60,461 | ₩60,061 | ₩60,061 | -0.66% | 2.8만 |
|---|
| 2026.03.17 | ₩60,288 | ₩60,582 | ₩60,288 | ₩60,421 | +0.22% | 10.3만 |
|---|
| 2026.03.16 | ₩60,141 | ₩60,315 | ₩60,074 | ₩60,208 | +0.11% | 3만 |
|---|
| 2026.03.13 | ₩60,008 | ₩60,288 | ₩59,914 | ₩59,941 | -0.11% | 11.2만 |
|---|
| 2026.03.12 | ₩60,301 | ₩60,328 | ₩60,021 | ₩60,048 | -0.42% | 4.2만 |
|---|
| 2026.03.11 | ₩60,502 | ₩60,528 | ₩60,395 | ₩60,461 | -0.07% | 6.8천 |
|---|
| 2026.03.10 | ₩60,768 | ₩60,915 | ₩60,635 | ₩60,635 | -0.22% | 6.9천 |
|---|
| 2026.03.09 | ₩60,221 | ₩60,715 | ₩60,208 | ₩60,635 | +0.69% | 1.4만 |
|---|
| 2026.03.06 | ₩60,421 | ₩60,662 | ₩60,328 | ₩60,435 | +0.02% | 1.3만 |
|---|
| 2026.03.05 | ₩60,822 | ₩60,862 | ₩60,662 | ₩60,768 | -0.09% | 1만 |
|---|
| 2026.03.04 | ₩60,929 | ₩61,049 | ₩60,835 | ₩60,915 | -0.02% | 3.4만 |
|---|
| 2026.03.03 | ₩60,582 | ₩60,875 | ₩60,528 | ₩60,808 | +0.37% | 1.4만 |
|---|
| 2026.03.02 | ₩60,969 | ₩61,102 | ₩60,889 | ₩60,955 | -0.02% | 5만 |
|---|
| 2026.02.27 | ₩61,583 | ₩61,636 | ₩61,449 | ₩61,476 | -0.17% | 2.1만 |
|---|
| 2026.02.26 | ₩61,716 | ₩61,716 | ₩61,543 | ₩61,556 | -0.26% | 1.1만 |
|---|
| 2026.02.25 | ₩61,596 | ₩61,689 | ₩61,596 | ₩61,689 | +0.15% | 8.7천 |
|---|
| 2026.02.24 | ₩61,583 | ₩61,636 | ₩61,489 | ₩61,529 | -0.09% | 1.3만 |
|---|
| 2026.02.23 | ₩61,649 | ₩61,689 | ₩61,609 | ₩61,636 | -0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩61,623 | ₩61,703 | ₩61,583 | ₩61,623 | 0.00% | 1.8만 |
|---|
| 2026.02.19 | ₩61,529 | ₩61,716 | ₩61,476 | ₩61,609 | +0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩61,623 | ₩61,676 | ₩61,422 | ₩61,503 | -0.19% | 4.6만 |
|---|
| 2026.02.17 | ₩61,409 | ₩61,769 | ₩61,409 | ₩61,556 | +0.24% | 3.5만 |
|---|
| 2026.02.13 | ₩61,676 | ₩61,716 | ₩61,503 | ₩61,609 | -0.11% | 2.1만 |
|---|
| 2026.02.12 | ₩61,716 | ₩61,769 | ₩61,543 | ₩61,663 | -0.09% | 1.6만 |
|---|
| 2026.02.11 | ₩61,743 | ₩61,743 | ₩61,569 | ₩61,569 | -0.28% | 3.3만 |
|---|
| 2026.02.10 | ₩61,850 | ₩61,876 | ₩61,649 | ₩61,689 | -0.26% | 3.7만 |
|---|
| 2026.02.09 | ₩61,636 | ₩61,863 | ₩61,636 | ₩61,769 | +0.22% | 5.9만 |
|---|
| 2026.02.06 | ₩61,396 | ₩61,543 | ₩61,396 | ₩61,503 | +0.17% | 1.6만 |
|---|
| 2026.02.05 | ₩61,316 | ₩61,436 | ₩61,276 | ₩61,302 | -0.02% | 3.1만 |
|---|
| 2026.02.04 | ₩61,783 | ₩61,783 | ₩61,316 | ₩61,409 | -0.60% | 30.9만 |
|---|
| 2026.02.03 | ₩61,743 | ₩61,756 | ₩61,609 | ₩61,689 | -0.09% | 1.4만 |
|---|
| 2026.02.02 | ₩61,703 | ₩62,183 | ₩61,676 | ₩61,743 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩62,130 | ₩62,143 | ₩61,996 | ₩62,063 | -0.11% | 9.9천 |
|---|
| 2026.01.29 | ₩62,157 | ₩62,263 | ₩62,036 | ₩62,143 | -0.02% | 2만 |
|---|
| 2026.01.28 | ₩62,250 | ₩62,277 | ₩62,130 | ₩62,183 | -0.11% | 1.4만 |
|---|
| 2026.01.27 | ₩62,263 | ₩62,557 | ₩62,223 | ₩62,410 | +0.24% | 2.2만 |
|---|
| 2026.01.26 | ₩62,183 | ₩62,223 | ₩62,130 | ₩62,170 | -0.02% | 1.3만 |
|---|
| 2026.01.23 | ₩61,996 | ₩62,036 | ₩61,916 | ₩62,036 | +0.06% | 6.7천 |
|---|
| 2026.01.22 | ₩61,876 | ₩61,956 | ₩61,876 | ₩61,956 | +0.13% | 8.8천 |
|---|
| 2026.01.21 | ₩61,836 | ₩61,943 | ₩61,796 | ₩61,916 | +0.13% | 2.3만 |
|---|
| 2026.01.20 | ₩61,663 | ₩61,863 | ₩61,436 | ₩61,743 | +0.13% | 4.8만 |
|---|
| 2026.01.16 | ₩61,743 | ₩61,756 | ₩61,676 | ₩61,716 | -0.04% | 8.2천 |
|---|
| 2026.01.15 | ₩61,676 | ₩61,716 | ₩61,636 | ₩61,663 | -0.02% | 1.2만 |
|---|
| 2026.01.14 | ₩61,743 | ₩61,876 | ₩61,716 | ₩61,756 | +0.02% | 1.2만 |
|---|
| 2026.01.13 | ₩61,729 | ₩61,796 | ₩61,716 | ₩61,716 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩61,716 | ₩61,983 | ₩61,716 | ₩61,809 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩61,703 | ₩61,769 | ₩61,636 | ₩61,756 | +0.09% | 4.1만 |
|---|
| 2026.01.08 | ₩61,716 | ₩61,956 | ₩61,623 | ₩61,729 | +0.02% | 2만 |
|---|
| 2026.01.07 | ₩61,716 | ₩61,796 | ₩61,676 | ₩61,716 | 0.00% | 9.8천 |
|---|
| 2026.01.06 | ₩61,689 | ₩61,783 | ₩61,636 | ₩61,716 | +0.04% | 16.9만 |
|---|
| 2026.01.05 | ₩61,529 | ₩61,743 | ₩61,529 | ₩61,703 | +0.28% | 1.3만 |
|---|
| 2026.01.02 | ₩61,543 | ₩61,623 | ₩61,489 | ₩61,583 | +0.07% | 1.4만 |
|---|
| 2025.12.31 | ₩61,609 | ₩61,676 | ₩61,556 | ₩61,569 | -0.06% | 4.9천 |
|---|
| 2025.12.30 | ₩61,596 | ₩61,836 | ₩61,569 | ₩61,663 | +0.11% | 5.9천 |
|---|
| 2025.12.29 | ₩61,462 | ₩61,596 | ₩61,369 | ₩61,556 | +0.15% | 1.1만 |
|---|
| 2025.12.26 | ₩61,609 | ₩61,649 | ₩61,543 | ₩61,543 | -0.11% | 5.1천 |
|---|
| 2025.12.24 | ₩61,569 | ₩61,663 | ₩61,543 | ₩61,623 | +0.09% | 1만 |
|---|
| 2025.12.23 | ₩61,422 | ₩61,583 | ₩61,422 | ₩61,529 | +0.17% | 1.9만 |
|---|
| 2025.12.22 | ₩61,422 | ₩61,556 | ₩61,356 | ₩61,462 | +0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩61,369 | ₩61,436 | ₩61,155 | ₩61,302 | -0.11% | 9.4천 |
|---|
| 2025.12.18 | ₩61,663 | ₩61,796 | ₩61,636 | ₩61,743 | +0.13% | 1.5만 |
|---|
| 2025.12.17 | ₩61,729 | ₩61,729 | ₩61,569 | ₩61,609 | -0.19% | 1.5만 |
|---|
| 2025.12.16 | ₩61,583 | ₩61,689 | ₩61,356 | ₩61,636 | +0.09% | 1.6만 |
|---|
| 2025.12.15 | ₩61,623 | ₩61,623 | ₩61,543 | ₩61,596 | -0.04% | 9.1천 |
|---|
| 2025.12.12 | ₩61,462 | ₩61,596 | ₩61,462 | ₩61,556 | +0.15% | 5만 |
|---|
| 2025.12.11 | ₩61,476 | ₩61,663 | ₩61,476 | ₩61,636 | +0.26% | 5.2만 |
|---|
| 2025.12.10 | ₩61,222 | ₩61,476 | ₩61,209 | ₩61,396 | +0.28% | 7.2천 |
|---|
| 2025.12.09 | ₩61,182 | ₩61,249 | ₩61,009 | ₩61,182 | 0.00% | 9.2천 |
|---|
| 2025.12.08 | ₩61,409 | ₩61,409 | ₩61,209 | ₩61,236 | -0.28% | 3.1만 |
|---|
| 2025.12.05 | ₩61,382 | ₩61,462 | ₩61,342 | ₩61,436 | +0.09% | 6.7천 |
|---|
| 2025.12.04 | ₩61,489 | ₩61,489 | ₩61,342 | ₩61,409 | -0.13% | 9.4천 |
|---|
| 2025.12.03 | ₩61,302 | ₩61,769 | ₩61,302 | ₩61,769 | +0.76% | 7.6천 |
|---|
| 2025.12.02 | ₩61,236 | ₩61,449 | ₩61,196 | ₩61,356 | +0.20% | 3.6만 |
|---|
| 2025.12.01 | ₩61,222 | ₩61,276 | ₩61,169 | ₩61,182 | -0.07% | 7.7천 |
|---|
| 2025.11.28 | ₩61,623 | ₩61,676 | ₩61,609 | ₩61,609 | -0.02% | 1천 |
|---|
| 2025.11.26 | ₩61,382 | ₩61,583 | ₩61,382 | ₩61,543 | +0.26% | 4.8천 |
|---|
| 2025.11.25 | ₩61,209 | ₩61,436 | ₩61,209 | ₩61,409 | +0.33% | 7천 |
|---|
| 2025.11.24 | ₩61,089 | ₩61,182 | ₩61,075 | ₩61,142 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩60,915 | ₩61,049 | ₩60,862 | ₩61,009 | +0.15% | 8.1천 |
|---|
| 2025.11.20 | ₩61,075 | ₩61,142 | ₩60,835 | ₩60,835 | -0.39% | 1.3만 |
|---|
| 2025.11.19 | ₩60,902 | ₩61,035 | ₩60,889 | ₩60,929 | +0.04% | 5.1만 |
|---|
| 2025.11.18 | ₩60,808 | ₩61,022 | ₩60,808 | ₩60,955 | +0.24% | 2.4만 |
|---|
| 2025.11.17 | ₩61,022 | ₩61,276 | ₩60,915 | ₩60,929 | -0.15% | 1.4만 |
|---|
| 2025.11.14 | ₩60,955 | ₩61,115 | ₩60,942 | ₩61,049 | +0.15% | 7.8천 |
|---|
| 2025.11.13 | ₩61,196 | ₩61,196 | ₩61,009 | ₩61,062 | -0.22% | 1.2만 |
|---|
| 2025.11.12 | ₩61,302 | ₩61,329 | ₩61,196 | ₩61,249 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩61,249 | ₩61,409 | ₩61,249 | ₩61,329 | +0.13% | 1.5만 |
|---|
| 2025.11.10 | ₩61,209 | ₩61,276 | ₩61,142 | ₩61,262 | +0.09% | 8.1천 |
|---|
| 2025.11.07 | ₩60,955 | ₩61,062 | ₩60,595 | ₩60,969 | +0.02% | 2.1만 |
|---|
| 2025.11.06 | ₩61,022 | ₩61,049 | ₩60,942 | ₩60,982 | -0.07% | 1.5만 |
|---|
| 2025.11.05 | ₩60,822 | ₩61,129 | ₩60,822 | ₩60,915 | +0.15% | 1만 |
|---|
| 2025.11.04 | ₩60,755 | ₩60,915 | ₩60,662 | ₩60,822 | +0.11% | 2.1만 |
|---|
| 2025.11.03 | ₩61,009 | ₩61,102 | ₩60,929 | ₩60,955 | -0.09% | 3만 |
|---|
| 2025.10.31 | ₩61,503 | ₩61,543 | ₩61,396 | ₩61,449 | -0.09% | 5.2천 |
|---|
| 2025.10.30 | ₩61,529 | ₩61,743 | ₩61,476 | ₩61,476 | -0.09% | 7.2천 |
|---|
| 2025.10.29 | ₩61,809 | ₩61,890 | ₩61,583 | ₩61,623 | -0.30% | 3.4천 |
|---|
| 2025.10.28 | ₩61,836 | ₩61,890 | ₩61,783 | ₩61,823 | -0.02% | 2.2만 |
|---|
| 2025.10.27 | ₩61,809 | ₩61,863 | ₩61,756 | ₩61,836 | +0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩61,569 | ₩61,716 | ₩61,569 | ₩61,689 | +0.20% | 1.7만 |
|---|
| 2025.10.23 | ₩61,449 | ₩61,609 | ₩61,449 | ₩61,556 | +0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩61,516 | ₩61,569 | ₩61,422 | ₩61,489 | -0.04% | 8.1천 |
|---|
| 2025.10.21 | ₩61,556 | ₩61,663 | ₩61,529 | ₩61,569 | +0.02% | 8.3천 |
|---|
| 2025.10.20 | ₩61,556 | ₩61,649 | ₩61,529 | ₩61,623 | +0.11% | 7.5천 |
|---|
| 2025.10.17 | ₩61,396 | ₩61,623 | ₩61,396 | ₩61,596 | +0.33% | 1.6만 |
|---|
| 2025.10.16 | ₩61,676 | ₩61,676 | ₩61,409 | ₩61,476 | -0.32% | 3.6만 |
|---|
| 2025.10.15 | ₩61,436 | ₩61,556 | ₩61,436 | ₩61,516 | +0.13% | 8.4천 |
|---|
| 2025.10.14 | ₩60,969 | ₩61,236 | ₩60,969 | ₩61,102 | +0.22% | 1.4만 |
|---|
| 2025.10.13 | ₩61,155 | ₩61,196 | ₩61,049 | ₩61,182 | +0.04% | 4.9천 |
|---|
| 2025.10.10 | ₩61,236 | ₩61,236 | ₩60,955 | ₩60,955 | -0.46% | 1.1만 |
|---|