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 | ₩57,877 | ₩57,930 | ₩57,757 | ₩57,930 | +0.09% | 3.2천 |
| 2026.10.08 | ₩57,663 | ₩57,783 | ₩57,623 | ₩57,783 | +0.21% | 9.9천 |
| 2026.10.07 | ₩57,703 | ₩57,837 | ₩57,703 | ₩57,810 | +0.19% | 7.6천 |
| 2026.10.06 | ₩58,010 | ₩58,144 | ₩57,904 | ₩58,037 | +0.05% | 2.6만 |
| 2026.10.05 | ₩57,717 | ₩57,757 | ₩57,610 | ₩57,757 | +0.07% | 1.6만 |
| 2026.10.02 | ₩57,863 | ₩57,890 | ₩57,663 | ₩57,703 | -0.28% | 1.4만 |
| 2026.10.01 | ₩57,703 | ₩57,703 | ₩57,476 | ₩57,703 | 0.00% | 1.1만 |
| 2026.09.30 | ₩58,384 | ₩58,384 | ₩58,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,050 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩58,571 | ₩58,571 | ₩58,024 | ₩58,157 | -0.71% | 1.3만 |
|---|
| 2026.09.28 | ₩58,517 | ₩58,517 | ₩58,197 | ₩58,291 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩58,718 | ₩58,718 | ₩58,451 | ₩58,584 | -0.23% | 1.2만 |
|---|
| 2026.09.24 | ₩58,784 | ₩58,784 | ₩58,517 | ₩58,544 | -0.41% | 4.6만 |
|---|
| 2026.09.23 | ₩59,278 | ₩59,278 | ₩58,611 | ₩58,824 | -0.77% | 2.3만 |
|---|
| 2026.09.22 | ₩59,572 | ₩59,572 | ₩59,238 | ₩59,331 | -0.40% | 4.5만 |
|---|
| 2026.09.21 | ₩59,598 | ₩59,598 | ₩59,358 | ₩59,505 | -0.16% | 1.5만 |
|---|
| 2026.09.18 | ₩59,385 | ₩59,385 | ₩59,185 | ₩59,291 | -0.16% | 4.9천 |
|---|
| 2026.09.17 | ₩59,331 | ₩59,465 | ₩59,278 | ₩59,358 | +0.04% | 8.1천 |
|---|
| 2026.09.16 | ₩59,358 | ₩59,465 | ₩59,211 | ₩59,251 | -0.18% | 8.6천 |
|---|
| 2026.09.15 | ₩59,438 | ₩59,438 | ₩59,251 | ₩59,251 | -0.31% | 4.1천 |
|---|
| 2026.09.14 | ₩59,532 | ₩59,532 | ₩59,385 | ₩59,425 | -0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩59,745 | ₩59,745 | ₩59,545 | ₩59,545 | -0.34% | 4.7천 |
|---|
| 2026.09.10 | ₩59,812 | ₩59,812 | ₩59,532 | ₩59,598 | -0.36% | 1.3만 |
|---|
| 2026.09.09 | ₩60,145 | ₩60,145 | ₩59,785 | ₩59,852 | -0.49% | 1.8만 |
|---|
| 2026.09.08 | ₩60,185 | ₩60,185 | ₩59,972 | ₩60,012 | -0.29% | 4.8천 |
|---|
| 2026.09.04 | ₩60,239 | ₩60,239 | ₩60,025 | ₩60,092 | -0.24% | 9.1천 |
|---|
| 2026.09.03 | ₩60,092 | ₩60,159 | ₩60,052 | ₩60,092 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩60,065 | ₩60,065 | ₩59,932 | ₩59,985 | -0.13% | 1.1만 |
|---|
| 2026.09.01 | ₩60,172 | ₩60,212 | ₩59,959 | ₩60,012 | -0.27% | 7.6천 |
|---|
| 2026.08.31 | ₩60,519 | ₩60,559 | ₩60,452 | ₩60,532 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩60,639 | ₩60,639 | ₩60,412 | ₩60,452 | -0.31% | 4.4천 |
|---|
| 2026.08.27 | ₩60,586 | ₩60,653 | ₩60,519 | ₩60,532 | -0.09% | 8.9천 |
|---|
| 2026.08.26 | ₩60,639 | ₩60,679 | ₩60,519 | ₩60,573 | -0.11% | 1.7만 |
|---|
| 2026.08.25 | ₩60,666 | ₩60,693 | ₩60,586 | ₩60,679 | +0.02% | 5.9천 |
|---|
| 2026.08.24 | ₩60,532 | ₩60,586 | ₩60,519 | ₩60,586 | +0.09% | 4.9천 |
|---|
| 2026.08.21 | ₩60,653 | ₩60,653 | ₩60,506 | ₩60,559 | -0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩60,746 | ₩60,746 | ₩60,359 | ₩60,506 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩60,573 | ₩60,719 | ₩60,573 | ₩60,653 | +0.13% | 2만 |
|---|
| 2026.08.18 | ₩60,412 | ₩60,559 | ₩60,185 | ₩60,292 | -0.20% | 1.4만 |
|---|
| 2026.08.17 | ₩60,706 | ₩60,706 | ₩60,399 | ₩60,412 | -0.48% | 9.2천 |
|---|
| 2026.08.14 | ₩60,746 | ₩60,746 | ₩60,452 | ₩60,466 | -0.46% | 7.5천 |
|---|
| 2026.08.13 | ₩60,439 | ₩60,506 | ₩60,412 | ₩60,492 | +0.09% | 5.6천 |
|---|
| 2026.08.12 | ₩60,412 | ₩60,412 | ₩60,292 | ₩60,332 | -0.13% | 5.8천 |
|---|
| 2026.08.11 | ₩60,519 | ₩60,519 | ₩60,239 | ₩60,279 | -0.40% | 4.9천 |
|---|
| 2026.08.10 | ₩60,492 | ₩60,492 | ₩60,266 | ₩60,306 | -0.31% | 1.4만 |
|---|
| 2026.08.07 | ₩60,346 | ₩60,412 | ₩60,306 | ₩60,372 | +0.04% | 5.1천 |
|---|
| 2026.08.06 | ₩60,492 | ₩60,492 | ₩60,199 | ₩60,226 | -0.44% | 4.2천 |
|---|
| 2026.08.05 | ₩60,279 | ₩60,346 | ₩60,226 | ₩60,279 | 0.00% | 5.8천 |
|---|
| 2026.08.04 | ₩60,239 | ₩60,372 | ₩60,185 | ₩60,332 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩60,052 | ₩60,132 | ₩59,999 | ₩60,065 | +0.02% | 9.3천 |
|---|
| 2026.07.31 | ₩60,252 | ₩60,346 | ₩60,025 | ₩60,279 | +0.04% | 6.7천 |
|---|
| 2026.07.30 | ₩60,145 | ₩60,319 | ₩60,105 | ₩60,279 | +0.22% | 3천 |
|---|
| 2026.07.29 | ₩60,039 | ₩60,132 | ₩59,839 | ₩60,012 | -0.04% | 6.9천 |
|---|
| 2026.07.28 | ₩59,932 | ₩60,012 | ₩59,852 | ₩59,972 | +0.07% | 19.8만 |
|---|
| 2026.07.27 | ₩60,012 | ₩60,012 | ₩59,772 | ₩59,879 | -0.22% | 7.4천 |
|---|
| 2026.07.24 | ₩59,865 | ₩59,892 | ₩59,798 | ₩59,865 | 0.00% | 6.8천 |
|---|
| 2026.07.23 | ₩59,985 | ₩60,079 | ₩59,825 | ₩59,932 | -0.09% | 8.3천 |
|---|
| 2026.07.22 | ₩60,199 | ₩60,199 | ₩60,119 | ₩60,132 | -0.11% | 5천 |
|---|
| 2026.07.21 | ₩60,252 | ₩60,266 | ₩60,145 | ₩60,145 | -0.18% | 9.1천 |
|---|
| 2026.07.20 | ₩60,346 | ₩60,346 | ₩60,159 | ₩60,199 | -0.24% | 8.4천 |
|---|
| 2026.07.17 | ₩60,292 | ₩60,372 | ₩60,279 | ₩60,346 | +0.09% | 2.2만 |
|---|
| 2026.07.16 | ₩60,412 | ₩60,439 | ₩60,306 | ₩60,399 | -0.02% | 1.5만 |
|---|
| 2026.07.15 | ₩60,412 | ₩60,519 | ₩60,372 | ₩60,439 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩60,412 | ₩60,439 | ₩60,306 | ₩60,319 | -0.15% | 1.2만 |
|---|
| 2026.07.13 | ₩60,292 | ₩60,292 | ₩60,079 | ₩60,226 | -0.11% | 1.5만 |
|---|
| 2026.07.10 | ₩60,426 | ₩60,426 | ₩60,226 | ₩60,239 | -0.31% | 1.3만 |
|---|
| 2026.07.09 | ₩60,292 | ₩60,399 | ₩60,199 | ₩60,359 | +0.11% | 6.3천 |
|---|
| 2026.07.08 | ₩60,145 | ₩60,159 | ₩60,052 | ₩60,159 | +0.02% | 7.2천 |
|---|
| 2026.07.07 | ₩60,452 | ₩60,452 | ₩60,159 | ₩60,172 | -0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩60,319 | ₩60,319 | ₩60,145 | ₩60,279 | -0.07% | 23.6만 |
|---|
| 2026.07.02 | ₩60,266 | ₩60,266 | ₩59,999 | ₩60,025 | -0.40% | 17.2만 |
|---|
| 2026.07.01 | ₩60,052 | ₩60,199 | ₩59,945 | ₩60,025 | -0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩60,332 | ₩60,573 | ₩60,319 | ₩60,439 | +0.18% | 1.1만 |
|---|
| 2026.06.29 | ₩60,252 | ₩60,399 | ₩60,239 | ₩60,332 | +0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩60,252 | ₩60,306 | ₩60,185 | ₩60,199 | -0.09% | 1.2만 |
|---|
| 2026.06.25 | ₩60,412 | ₩60,412 | ₩60,145 | ₩60,172 | -0.40% | 7.8천 |
|---|
| 2026.06.24 | ₩60,252 | ₩60,252 | ₩60,092 | ₩60,105 | -0.24% | 9.1천 |
|---|
| 2026.06.23 | ₩60,332 | ₩60,332 | ₩60,185 | ₩60,185 | -0.24% | 2.8만 |
|---|
| 2026.06.22 | ₩60,412 | ₩60,426 | ₩60,346 | ₩60,359 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩60,479 | ₩60,479 | ₩60,372 | ₩60,426 | -0.09% | 5.5천 |
|---|
| 2026.06.17 | ₩60,573 | ₩60,626 | ₩60,252 | ₩60,279 | -0.48% | 6.8천 |
|---|
| 2026.06.16 | ₩60,839 | ₩60,839 | ₩60,573 | ₩60,599 | -0.39% | 1.3만 |
|---|
| 2026.06.15 | ₩60,693 | ₩60,719 | ₩60,586 | ₩60,586 | -0.18% | 6.6천 |
|---|
| 2026.06.12 | ₩60,466 | ₩60,519 | ₩60,332 | ₩60,412 | -0.09% | 6.2천 |
|---|
| 2026.06.11 | ₩60,292 | ₩60,492 | ₩60,092 | ₩60,399 | +0.18% | 7.1천 |
|---|
| 2026.06.10 | ₩60,319 | ₩60,319 | ₩60,132 | ₩60,172 | -0.24% | 6천 |
|---|
| 2026.06.09 | ₩60,252 | ₩60,292 | ₩60,065 | ₩60,212 | -0.07% | 5.4천 |
|---|
| 2026.06.08 | ₩60,306 | ₩60,306 | ₩60,079 | ₩60,079 | -0.38% | 6.5천 |
|---|
| 2026.06.05 | ₩60,359 | ₩60,359 | ₩59,999 | ₩60,092 | -0.44% | 1.7만 |
|---|
| 2026.06.04 | ₩60,412 | ₩60,506 | ₩60,292 | ₩60,372 | -0.07% | 1.8만 |
|---|
| 2026.06.03 | ₩60,386 | ₩60,439 | ₩60,319 | ₩60,399 | +0.02% | 9.9천 |
|---|
| 2026.06.02 | ₩60,372 | ₩60,573 | ₩60,372 | ₩60,492 | +0.20% | 3.8만 |
|---|
| 2026.06.01 | ₩60,452 | ₩60,452 | ₩60,319 | ₩60,372 | -0.13% | 2.6만 |
|---|
| 2026.05.29 | ₩60,786 | ₩60,893 | ₩60,733 | ₩60,799 | +0.02% | 1만 |
|---|
| 2026.05.28 | ₩60,613 | ₩60,826 | ₩60,532 | ₩60,693 | +0.13% | 2.5만 |
|---|
| 2026.05.27 | ₩60,693 | ₩60,879 | ₩60,573 | ₩60,653 | -0.07% | 1.5만 |
|---|
| 2026.05.26 | ₩60,719 | ₩60,946 | ₩60,479 | ₩60,946 | +0.37% | 2.4만 |
|---|
| 2026.05.22 | ₩60,532 | ₩60,586 | ₩60,292 | ₩60,399 | -0.22% | 2.1만 |
|---|
| 2026.05.21 | ₩60,332 | ₩60,653 | ₩60,319 | ₩60,492 | +0.27% | 1.4만 |
|---|
| 2026.05.20 | ₩60,159 | ₩60,519 | ₩60,159 | ₩60,452 | +0.49% | 1.2만 |
|---|
| 2026.05.19 | ₩60,239 | ₩60,239 | ₩59,972 | ₩59,999 | -0.40% | 1만 |
|---|
| 2026.05.18 | ₩60,292 | ₩60,332 | ₩60,172 | ₩60,239 | -0.09% | 1.2만 |
|---|
| 2026.05.15 | ₩60,372 | ₩60,372 | ₩60,132 | ₩60,132 | -0.40% | 9.1천 |
|---|
| 2026.05.14 | ₩60,599 | ₩60,613 | ₩60,372 | ₩60,372 | -0.37% | 1.8만 |
|---|
| 2026.05.13 | ₩60,613 | ₩60,693 | ₩60,492 | ₩60,586 | -0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩60,613 | ₩60,626 | ₩60,479 | ₩60,599 | -0.02% | 5.7천 |
|---|
| 2026.05.11 | ₩60,893 | ₩60,893 | ₩60,586 | ₩60,706 | -0.31% | 1.3만 |
|---|
| 2026.05.08 | ₩60,773 | ₩61,013 | ₩60,746 | ₩61,013 | +0.40% | 8천 |
|---|
| 2026.05.07 | ₩60,826 | ₩60,826 | ₩60,559 | ₩60,586 | -0.39% | 8.3천 |
|---|
| 2026.05.06 | ₩60,839 | ₩60,853 | ₩60,719 | ₩60,813 | -0.04% | 7.9천 |
|---|
| 2026.05.05 | ₩60,706 | ₩60,773 | ₩60,506 | ₩60,506 | -0.33% | 21.3만 |
|---|
| 2026.05.04 | ₩60,773 | ₩60,813 | ₩60,306 | ₩60,599 | -0.29% | 6.3만 |
|---|
| 2026.05.01 | ₩60,826 | ₩60,960 | ₩60,773 | ₩60,799 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩60,866 | ₩61,106 | ₩60,866 | ₩61,066 | +0.33% | 9.5천 |
|---|
| 2026.04.29 | ₩61,013 | ₩61,053 | ₩60,719 | ₩60,773 | -0.39% | 1.1만 |
|---|
| 2026.04.28 | ₩61,026 | ₩61,120 | ₩60,719 | ₩61,053 | +0.04% | 5.8만 |
|---|
| 2026.04.27 | ₩61,240 | ₩61,240 | ₩61,160 | ₩61,200 | -0.07% | 1.1만 |
|---|
| 2026.04.24 | ₩61,173 | ₩61,253 | ₩61,040 | ₩61,173 | 0.00% | 1만 |
|---|
| 2026.04.23 | ₩61,040 | ₩61,347 | ₩60,986 | ₩61,173 | +0.22% | 4.2만 |
|---|
| 2026.04.22 | ₩61,053 | ₩61,133 | ₩61,000 | ₩61,120 | +0.11% | 9.5천 |
|---|
| 2026.04.21 | ₩61,160 | ₩61,200 | ₩61,013 | ₩61,026 | -0.22% | 4.6천 |
|---|
| 2026.04.20 | ₩61,293 | ₩61,293 | ₩61,146 | ₩61,173 | -0.20% | 1.5만 |
|---|
| 2026.04.17 | ₩61,240 | ₩61,373 | ₩61,133 | ₩61,200 | -0.07% | 1.3만 |
|---|
| 2026.04.16 | ₩61,080 | ₩61,080 | ₩60,946 | ₩60,986 | -0.15% | 1.6만 |
|---|
| 2026.04.15 | ₩61,133 | ₩61,160 | ₩61,040 | ₩61,066 | -0.11% | 8.5천 |
|---|
| 2026.04.14 | ₩61,040 | ₩61,160 | ₩61,013 | ₩61,146 | +0.17% | 1.3만 |
|---|
| 2026.04.13 | ₩60,586 | ₩60,866 | ₩60,452 | ₩60,853 | +0.44% | 6.2천 |
|---|
| 2026.04.10 | ₩61,026 | ₩61,026 | ₩60,613 | ₩60,719 | -0.50% | 1만 |
|---|
| 2026.04.09 | ₩60,786 | ₩60,960 | ₩60,759 | ₩60,879 | +0.15% | 6.1천 |
|---|
| 2026.04.08 | ₩60,986 | ₩60,986 | ₩60,653 | ₩60,799 | -0.31% | 7.1천 |
|---|
| 2026.04.07 | ₩60,212 | ₩60,372 | ₩60,065 | ₩60,372 | +0.27% | 8.2천 |
|---|
| 2026.04.06 | ₩59,972 | ₩60,172 | ₩59,932 | ₩60,092 | +0.20% | 4.8만 |
|---|
| 2026.04.02 | ₩59,905 | ₩60,145 | ₩59,905 | ₩60,025 | +0.20% | 41.4만 |
|---|
| 2026.04.01 | ₩60,119 | ₩60,212 | ₩59,999 | ₩60,159 | +0.07% | 9.4만 |
|---|
| 2026.03.31 | ₩59,879 | ₩60,199 | ₩59,879 | ₩60,199 | +0.53% | 2.4만 |
|---|
| 2026.03.30 | ₩59,705 | ₩59,705 | ₩59,505 | ₩59,558 | -0.25% | 4.8천 |
|---|
| 2026.03.27 | ₩59,585 | ₩59,638 | ₩59,238 | ₩59,425 | -0.27% | 4만 |
|---|
| 2026.03.26 | ₩60,079 | ₩60,079 | ₩59,585 | ₩59,652 | -0.71% | 3.2만 |
|---|
| 2026.03.25 | ₩60,199 | ₩60,319 | ₩60,159 | ₩60,159 | -0.07% | 5.9만 |
|---|
| 2026.03.24 | ₩60,079 | ₩60,079 | ₩59,905 | ₩59,972 | -0.18% | 9.5만 |
|---|
| 2026.03.23 | ₩60,079 | ₩60,306 | ₩59,999 | ₩60,159 | +0.13% | 2.8만 |
|---|
| 2026.03.20 | ₩60,266 | ₩60,266 | ₩59,678 | ₩59,798 | -0.78% | 2.4만 |
|---|
| 2026.03.19 | ₩59,892 | ₩60,426 | ₩59,839 | ₩60,426 | +0.89% | 1.6만 |
|---|
| 2026.03.18 | ₩60,452 | ₩60,452 | ₩60,052 | ₩60,052 | -0.66% | 2.8만 |
|---|
| 2026.03.17 | ₩60,279 | ₩60,573 | ₩60,279 | ₩60,412 | +0.22% | 10.3만 |
|---|
| 2026.03.16 | ₩60,132 | ₩60,306 | ₩60,065 | ₩60,199 | +0.11% | 3만 |
|---|
| 2026.03.13 | ₩59,999 | ₩60,279 | ₩59,905 | ₩59,932 | -0.11% | 11.2만 |
|---|
| 2026.03.12 | ₩60,292 | ₩60,319 | ₩60,012 | ₩60,039 | -0.42% | 4.2만 |
|---|
| 2026.03.11 | ₩60,492 | ₩60,519 | ₩60,386 | ₩60,452 | -0.07% | 6.8천 |
|---|
| 2026.03.10 | ₩60,759 | ₩60,906 | ₩60,626 | ₩60,626 | -0.22% | 6.9천 |
|---|
| 2026.03.09 | ₩60,212 | ₩60,706 | ₩60,199 | ₩60,626 | +0.69% | 1.4만 |
|---|
| 2026.03.06 | ₩60,412 | ₩60,653 | ₩60,319 | ₩60,426 | +0.02% | 1.3만 |
|---|
| 2026.03.05 | ₩60,813 | ₩60,853 | ₩60,653 | ₩60,759 | -0.09% | 1만 |
|---|
| 2026.03.04 | ₩60,919 | ₩61,040 | ₩60,826 | ₩60,906 | -0.02% | 3.4만 |
|---|
| 2026.03.03 | ₩60,573 | ₩60,866 | ₩60,519 | ₩60,799 | +0.37% | 1.4만 |
|---|
| 2026.03.02 | ₩60,960 | ₩61,093 | ₩60,879 | ₩60,946 | -0.02% | 5만 |
|---|
| 2026.02.27 | ₩61,573 | ₩61,627 | ₩61,440 | ₩61,467 | -0.17% | 2.1만 |
|---|
| 2026.02.26 | ₩61,707 | ₩61,707 | ₩61,533 | ₩61,547 | -0.26% | 1.1만 |
|---|
| 2026.02.25 | ₩61,587 | ₩61,680 | ₩61,587 | ₩61,680 | +0.15% | 8.7천 |
|---|
| 2026.02.24 | ₩61,573 | ₩61,627 | ₩61,480 | ₩61,520 | -0.09% | 1.3만 |
|---|
| 2026.02.23 | ₩61,640 | ₩61,680 | ₩61,600 | ₩61,627 | -0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩61,613 | ₩61,693 | ₩61,573 | ₩61,613 | 0.00% | 1.8만 |
|---|
| 2026.02.19 | ₩61,520 | ₩61,707 | ₩61,467 | ₩61,600 | +0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩61,613 | ₩61,667 | ₩61,413 | ₩61,493 | -0.19% | 4.6만 |
|---|
| 2026.02.17 | ₩61,400 | ₩61,760 | ₩61,400 | ₩61,547 | +0.24% | 3.5만 |
|---|
| 2026.02.13 | ₩61,667 | ₩61,707 | ₩61,493 | ₩61,600 | -0.11% | 2.1만 |
|---|
| 2026.02.12 | ₩61,707 | ₩61,760 | ₩61,533 | ₩61,653 | -0.09% | 1.6만 |
|---|
| 2026.02.11 | ₩61,734 | ₩61,734 | ₩61,560 | ₩61,560 | -0.28% | 3.3만 |
|---|
| 2026.02.10 | ₩61,840 | ₩61,867 | ₩61,640 | ₩61,680 | -0.26% | 3.7만 |
|---|
| 2026.02.09 | ₩61,627 | ₩61,854 | ₩61,627 | ₩61,760 | +0.22% | 5.9만 |
|---|
| 2026.02.06 | ₩61,387 | ₩61,533 | ₩61,387 | ₩61,493 | +0.17% | 1.6만 |
|---|
| 2026.02.05 | ₩61,306 | ₩61,427 | ₩61,266 | ₩61,293 | -0.02% | 3.1만 |
|---|
| 2026.02.04 | ₩61,774 | ₩61,774 | ₩61,306 | ₩61,400 | -0.60% | 30.9만 |
|---|
| 2026.02.03 | ₩61,734 | ₩61,747 | ₩61,600 | ₩61,680 | -0.09% | 1.4만 |
|---|
| 2026.02.02 | ₩61,693 | ₩62,174 | ₩61,667 | ₩61,734 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩62,121 | ₩62,134 | ₩61,987 | ₩62,054 | -0.11% | 9.9천 |
|---|
| 2026.01.29 | ₩62,147 | ₩62,254 | ₩62,027 | ₩62,134 | -0.02% | 2만 |
|---|
| 2026.01.28 | ₩62,241 | ₩62,267 | ₩62,121 | ₩62,174 | -0.11% | 1.4만 |
|---|
| 2026.01.27 | ₩62,254 | ₩62,548 | ₩62,214 | ₩62,401 | +0.24% | 2.2만 |
|---|
| 2026.01.26 | ₩62,174 | ₩62,214 | ₩62,121 | ₩62,161 | -0.02% | 1.3만 |
|---|
| 2026.01.23 | ₩61,987 | ₩62,027 | ₩61,907 | ₩62,027 | +0.06% | 6.7천 |
|---|
| 2026.01.22 | ₩61,867 | ₩61,947 | ₩61,867 | ₩61,947 | +0.13% | 8.8천 |
|---|
| 2026.01.21 | ₩61,827 | ₩61,934 | ₩61,787 | ₩61,907 | +0.13% | 2.3만 |
|---|
| 2026.01.20 | ₩61,653 | ₩61,854 | ₩61,427 | ₩61,734 | +0.13% | 4.8만 |
|---|
| 2026.01.16 | ₩61,734 | ₩61,747 | ₩61,667 | ₩61,707 | -0.04% | 8.2천 |
|---|
| 2026.01.15 | ₩61,667 | ₩61,707 | ₩61,627 | ₩61,653 | -0.02% | 1.2만 |
|---|
| 2026.01.14 | ₩61,734 | ₩61,867 | ₩61,707 | ₩61,747 | +0.02% | 1.2만 |
|---|
| 2026.01.13 | ₩61,720 | ₩61,787 | ₩61,707 | ₩61,707 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩61,707 | ₩61,974 | ₩61,707 | ₩61,800 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩61,693 | ₩61,760 | ₩61,627 | ₩61,747 | +0.09% | 4.1만 |
|---|
| 2026.01.08 | ₩61,707 | ₩61,947 | ₩61,613 | ₩61,720 | +0.02% | 2만 |
|---|
| 2026.01.07 | ₩61,707 | ₩61,787 | ₩61,667 | ₩61,707 | 0.00% | 9.8천 |
|---|
| 2026.01.06 | ₩61,680 | ₩61,774 | ₩61,627 | ₩61,707 | +0.04% | 16.9만 |
|---|
| 2026.01.05 | ₩61,520 | ₩61,734 | ₩61,520 | ₩61,693 | +0.28% | 1.3만 |
|---|
| 2026.01.02 | ₩61,533 | ₩61,613 | ₩61,480 | ₩61,573 | +0.07% | 1.4만 |
|---|
| 2025.12.31 | ₩61,600 | ₩61,667 | ₩61,547 | ₩61,560 | -0.06% | 4.9천 |
|---|
| 2025.12.30 | ₩61,587 | ₩61,827 | ₩61,560 | ₩61,653 | +0.11% | 5.9천 |
|---|
| 2025.12.29 | ₩61,453 | ₩61,587 | ₩61,360 | ₩61,547 | +0.15% | 1.1만 |
|---|
| 2025.12.26 | ₩61,600 | ₩61,640 | ₩61,533 | ₩61,533 | -0.11% | 5.1천 |
|---|
| 2025.12.24 | ₩61,560 | ₩61,653 | ₩61,533 | ₩61,613 | +0.09% | 1만 |
|---|
| 2025.12.23 | ₩61,413 | ₩61,573 | ₩61,413 | ₩61,520 | +0.17% | 1.9만 |
|---|
| 2025.12.22 | ₩61,413 | ₩61,547 | ₩61,347 | ₩61,453 | +0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩61,360 | ₩61,427 | ₩61,146 | ₩61,293 | -0.11% | 9.4천 |
|---|
| 2025.12.18 | ₩61,653 | ₩61,787 | ₩61,627 | ₩61,734 | +0.13% | 1.5만 |
|---|
| 2025.12.17 | ₩61,720 | ₩61,720 | ₩61,560 | ₩61,600 | -0.19% | 1.5만 |
|---|
| 2025.12.16 | ₩61,573 | ₩61,680 | ₩61,347 | ₩61,627 | +0.09% | 1.6만 |
|---|
| 2025.12.15 | ₩61,613 | ₩61,613 | ₩61,533 | ₩61,587 | -0.04% | 9.1천 |
|---|
| 2025.12.12 | ₩61,453 | ₩61,587 | ₩61,453 | ₩61,547 | +0.15% | 5만 |
|---|
| 2025.12.11 | ₩61,467 | ₩61,653 | ₩61,467 | ₩61,627 | +0.26% | 5.2만 |
|---|
| 2025.12.10 | ₩61,213 | ₩61,467 | ₩61,200 | ₩61,387 | +0.28% | 7.2천 |
|---|
| 2025.12.09 | ₩61,173 | ₩61,240 | ₩61,000 | ₩61,173 | 0.00% | 9.2천 |
|---|
| 2025.12.08 | ₩61,400 | ₩61,400 | ₩61,200 | ₩61,226 | -0.28% | 3.1만 |
|---|
| 2025.12.05 | ₩61,373 | ₩61,453 | ₩61,333 | ₩61,427 | +0.09% | 6.7천 |
|---|
| 2025.12.04 | ₩61,480 | ₩61,480 | ₩61,333 | ₩61,400 | -0.13% | 9.4천 |
|---|
| 2025.12.03 | ₩61,293 | ₩61,760 | ₩61,293 | ₩61,760 | +0.76% | 7.6천 |
|---|
| 2025.12.02 | ₩61,226 | ₩61,440 | ₩61,186 | ₩61,347 | +0.20% | 3.6만 |
|---|
| 2025.12.01 | ₩61,213 | ₩61,266 | ₩61,160 | ₩61,173 | -0.07% | 7.7천 |
|---|
| 2025.11.28 | ₩61,613 | ₩61,667 | ₩61,600 | ₩61,600 | -0.02% | 1천 |
|---|
| 2025.11.26 | ₩61,373 | ₩61,573 | ₩61,373 | ₩61,533 | +0.26% | 4.8천 |
|---|
| 2025.11.25 | ₩61,200 | ₩61,427 | ₩61,200 | ₩61,400 | +0.33% | 7천 |
|---|
| 2025.11.24 | ₩61,080 | ₩61,173 | ₩61,066 | ₩61,133 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩60,906 | ₩61,040 | ₩60,853 | ₩61,000 | +0.15% | 8.1천 |
|---|
| 2025.11.20 | ₩61,066 | ₩61,133 | ₩60,826 | ₩60,826 | -0.39% | 1.3만 |
|---|
| 2025.11.19 | ₩60,893 | ₩61,026 | ₩60,879 | ₩60,919 | +0.04% | 5.1만 |
|---|
| 2025.11.18 | ₩60,799 | ₩61,013 | ₩60,799 | ₩60,946 | +0.24% | 2.4만 |
|---|
| 2025.11.17 | ₩61,013 | ₩61,266 | ₩60,906 | ₩60,919 | -0.15% | 1.4만 |
|---|
| 2025.11.14 | ₩60,946 | ₩61,106 | ₩60,933 | ₩61,040 | +0.15% | 7.8천 |
|---|
| 2025.11.13 | ₩61,186 | ₩61,186 | ₩61,000 | ₩61,053 | -0.22% | 1.2만 |
|---|
| 2025.11.12 | ₩61,293 | ₩61,320 | ₩61,186 | ₩61,240 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩61,240 | ₩61,400 | ₩61,240 | ₩61,320 | +0.13% | 1.5만 |
|---|
| 2025.11.10 | ₩61,200 | ₩61,266 | ₩61,133 | ₩61,253 | +0.09% | 8.1천 |
|---|
| 2025.11.07 | ₩60,946 | ₩61,053 | ₩60,586 | ₩60,960 | +0.02% | 2.1만 |
|---|
| 2025.11.06 | ₩61,013 | ₩61,040 | ₩60,933 | ₩60,973 | -0.07% | 1.5만 |
|---|
| 2025.11.05 | ₩60,813 | ₩61,120 | ₩60,813 | ₩60,906 | +0.15% | 1만 |
|---|
| 2025.11.04 | ₩60,746 | ₩60,906 | ₩60,653 | ₩60,813 | +0.11% | 2.1만 |
|---|
| 2025.11.03 | ₩61,000 | ₩61,093 | ₩60,919 | ₩60,946 | -0.09% | 3만 |
|---|
| 2025.10.31 | ₩61,493 | ₩61,533 | ₩61,387 | ₩61,440 | -0.09% | 5.2천 |
|---|
| 2025.10.30 | ₩61,520 | ₩61,734 | ₩61,467 | ₩61,467 | -0.09% | 7.2천 |
|---|
| 2025.10.29 | ₩61,800 | ₩61,880 | ₩61,573 | ₩61,613 | -0.30% | 3.4천 |
|---|
| 2025.10.28 | ₩61,827 | ₩61,880 | ₩61,774 | ₩61,814 | -0.02% | 2.2만 |
|---|
| 2025.10.27 | ₩61,800 | ₩61,854 | ₩61,747 | ₩61,827 | +0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩61,560 | ₩61,707 | ₩61,560 | ₩61,680 | +0.20% | 1.7만 |
|---|
| 2025.10.23 | ₩61,440 | ₩61,600 | ₩61,440 | ₩61,547 | +0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩61,507 | ₩61,560 | ₩61,413 | ₩61,480 | -0.04% | 8.1천 |
|---|
| 2025.10.21 | ₩61,547 | ₩61,653 | ₩61,520 | ₩61,560 | +0.02% | 8.3천 |
|---|
| 2025.10.20 | ₩61,547 | ₩61,640 | ₩61,520 | ₩61,613 | +0.11% | 7.5천 |
|---|
| 2025.10.17 | ₩61,387 | ₩61,613 | ₩61,387 | ₩61,587 | +0.33% | 1.6만 |
|---|
| 2025.10.16 | ₩61,667 | ₩61,667 | ₩61,400 | ₩61,467 | -0.32% | 3.6만 |
|---|
| 2025.10.15 | ₩61,427 | ₩61,547 | ₩61,427 | ₩61,507 | +0.13% | 8.4천 |
|---|
| 2025.10.14 | ₩60,960 | ₩61,226 | ₩60,960 | ₩61,093 | +0.22% | 1.4만 |
|---|
| 2025.10.13 | ₩61,146 | ₩61,186 | ₩61,040 | ₩61,173 | +0.04% | 4.9천 |
|---|
| 2025.10.10 | ₩61,226 | ₩61,226 | ₩60,946 | ₩60,946 | -0.46% | 1.1만 |
|---|