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 | ₩57,907 | ₩57,960 | ₩57,787 | ₩57,960 | +0.09% | 3.2천 |
| 2026.10.08 | ₩57,693 | ₩57,813 | ₩57,653 | ₩57,813 | +0.21% | 9.9천 |
| 2026.10.07 | ₩57,733 | ₩57,867 | ₩57,733 | ₩57,840 | +0.19% | 7.6천 |
| 2026.10.06 | ₩58,040 | ₩58,174 | ₩57,933 | ₩58,067 | +0.05% | 2.6만 |
| 2026.10.05 | ₩57,747 | ₩57,787 | ₩57,640 | ₩57,787 | +0.07% | 1.6만 |
| 2026.10.02 | ₩57,893 | ₩57,920 | ₩57,693 | ₩57,733 | -0.28% | 1.4만 |
| 2026.10.01 | ₩57,733 | ₩57,733 | ₩57,506 | ₩57,733 | 0.00% | 1.1만 |
| 2026.09.30 | ₩58,414 | ₩58,414 | ₩58,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,080 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩58,601 | ₩58,601 | ₩58,054 | ₩58,187 | -0.71% | 1.3만 |
|---|
| 2026.09.28 | ₩58,548 | ₩58,548 | ₩58,227 | ₩58,321 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩58,748 | ₩58,748 | ₩58,481 | ₩58,614 | -0.23% | 1.2만 |
|---|
| 2026.09.24 | ₩58,815 | ₩58,815 | ₩58,548 | ₩58,574 | -0.41% | 4.6만 |
|---|
| 2026.09.23 | ₩59,309 | ₩59,309 | ₩58,641 | ₩58,855 | -0.77% | 2.3만 |
|---|
| 2026.09.22 | ₩59,602 | ₩59,602 | ₩59,269 | ₩59,362 | -0.40% | 4.5만 |
|---|
| 2026.09.21 | ₩59,629 | ₩59,629 | ₩59,389 | ₩59,536 | -0.16% | 1.5만 |
|---|
| 2026.09.18 | ₩59,416 | ₩59,416 | ₩59,215 | ₩59,322 | -0.16% | 4.9천 |
|---|
| 2026.09.17 | ₩59,362 | ₩59,496 | ₩59,309 | ₩59,389 | +0.04% | 8.1천 |
|---|
| 2026.09.16 | ₩59,389 | ₩59,496 | ₩59,242 | ₩59,282 | -0.18% | 8.6천 |
|---|
| 2026.09.15 | ₩59,469 | ₩59,469 | ₩59,282 | ₩59,282 | -0.31% | 4.1천 |
|---|
| 2026.09.14 | ₩59,562 | ₩59,562 | ₩59,416 | ₩59,456 | -0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩59,776 | ₩59,776 | ₩59,576 | ₩59,576 | -0.34% | 4.7천 |
|---|
| 2026.09.10 | ₩59,843 | ₩59,843 | ₩59,562 | ₩59,629 | -0.36% | 1.3만 |
|---|
| 2026.09.09 | ₩60,177 | ₩60,177 | ₩59,816 | ₩59,883 | -0.49% | 1.8만 |
|---|
| 2026.09.08 | ₩60,217 | ₩60,217 | ₩60,003 | ₩60,043 | -0.29% | 4.8천 |
|---|
| 2026.09.04 | ₩60,270 | ₩60,270 | ₩60,056 | ₩60,123 | -0.24% | 9.1천 |
|---|
| 2026.09.03 | ₩60,123 | ₩60,190 | ₩60,083 | ₩60,123 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩60,096 | ₩60,096 | ₩59,963 | ₩60,016 | -0.13% | 1.1만 |
|---|
| 2026.09.01 | ₩60,203 | ₩60,243 | ₩59,990 | ₩60,043 | -0.27% | 7.6천 |
|---|
| 2026.08.31 | ₩60,550 | ₩60,590 | ₩60,484 | ₩60,564 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩60,671 | ₩60,671 | ₩60,444 | ₩60,484 | -0.31% | 4.4천 |
|---|
| 2026.08.27 | ₩60,617 | ₩60,684 | ₩60,550 | ₩60,564 | -0.09% | 8.9천 |
|---|
| 2026.08.26 | ₩60,671 | ₩60,711 | ₩60,550 | ₩60,604 | -0.11% | 1.7만 |
|---|
| 2026.08.25 | ₩60,697 | ₩60,724 | ₩60,617 | ₩60,711 | +0.02% | 5.9천 |
|---|
| 2026.08.24 | ₩60,564 | ₩60,617 | ₩60,550 | ₩60,617 | +0.09% | 4.9천 |
|---|
| 2026.08.21 | ₩60,684 | ₩60,684 | ₩60,537 | ₩60,590 | -0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩60,777 | ₩60,777 | ₩60,390 | ₩60,537 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩60,604 | ₩60,751 | ₩60,604 | ₩60,684 | +0.13% | 2만 |
|---|
| 2026.08.18 | ₩60,444 | ₩60,590 | ₩60,217 | ₩60,323 | -0.20% | 1.4만 |
|---|
| 2026.08.17 | ₩60,737 | ₩60,737 | ₩60,430 | ₩60,444 | -0.48% | 9.2천 |
|---|
| 2026.08.14 | ₩60,777 | ₩60,777 | ₩60,484 | ₩60,497 | -0.46% | 7.5천 |
|---|
| 2026.08.13 | ₩60,470 | ₩60,537 | ₩60,444 | ₩60,524 | +0.09% | 5.6천 |
|---|
| 2026.08.12 | ₩60,444 | ₩60,444 | ₩60,323 | ₩60,363 | -0.13% | 5.8천 |
|---|
| 2026.08.11 | ₩60,550 | ₩60,550 | ₩60,270 | ₩60,310 | -0.40% | 4.9천 |
|---|
| 2026.08.10 | ₩60,524 | ₩60,524 | ₩60,297 | ₩60,337 | -0.31% | 1.4만 |
|---|
| 2026.08.07 | ₩60,377 | ₩60,444 | ₩60,337 | ₩60,404 | +0.04% | 5.1천 |
|---|
| 2026.08.06 | ₩60,524 | ₩60,524 | ₩60,230 | ₩60,257 | -0.44% | 4.2천 |
|---|
| 2026.08.05 | ₩60,310 | ₩60,377 | ₩60,257 | ₩60,310 | 0.00% | 5.8천 |
|---|
| 2026.08.04 | ₩60,270 | ₩60,404 | ₩60,217 | ₩60,363 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩60,083 | ₩60,163 | ₩60,030 | ₩60,096 | +0.02% | 9.3천 |
|---|
| 2026.07.31 | ₩60,283 | ₩60,377 | ₩60,056 | ₩60,310 | +0.04% | 6.7천 |
|---|
| 2026.07.30 | ₩60,177 | ₩60,350 | ₩60,137 | ₩60,310 | +0.22% | 3천 |
|---|
| 2026.07.29 | ₩60,070 | ₩60,163 | ₩59,869 | ₩60,043 | -0.04% | 6.9천 |
|---|
| 2026.07.28 | ₩59,963 | ₩60,043 | ₩59,883 | ₩60,003 | +0.07% | 19.8만 |
|---|
| 2026.07.27 | ₩60,043 | ₩60,043 | ₩59,803 | ₩59,910 | -0.22% | 7.4천 |
|---|
| 2026.07.24 | ₩59,896 | ₩59,923 | ₩59,829 | ₩59,896 | 0.00% | 6.8천 |
|---|
| 2026.07.23 | ₩60,016 | ₩60,110 | ₩59,856 | ₩59,963 | -0.09% | 8.3천 |
|---|
| 2026.07.22 | ₩60,230 | ₩60,230 | ₩60,150 | ₩60,163 | -0.11% | 5천 |
|---|
| 2026.07.21 | ₩60,283 | ₩60,297 | ₩60,177 | ₩60,177 | -0.18% | 9.1천 |
|---|
| 2026.07.20 | ₩60,377 | ₩60,377 | ₩60,190 | ₩60,230 | -0.24% | 8.4천 |
|---|
| 2026.07.17 | ₩60,323 | ₩60,404 | ₩60,310 | ₩60,377 | +0.09% | 2.2만 |
|---|
| 2026.07.16 | ₩60,444 | ₩60,470 | ₩60,337 | ₩60,430 | -0.02% | 1.5만 |
|---|
| 2026.07.15 | ₩60,444 | ₩60,550 | ₩60,404 | ₩60,470 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩60,444 | ₩60,470 | ₩60,337 | ₩60,350 | -0.15% | 1.2만 |
|---|
| 2026.07.13 | ₩60,323 | ₩60,323 | ₩60,110 | ₩60,257 | -0.11% | 1.5만 |
|---|
| 2026.07.10 | ₩60,457 | ₩60,457 | ₩60,257 | ₩60,270 | -0.31% | 1.3만 |
|---|
| 2026.07.09 | ₩60,323 | ₩60,430 | ₩60,230 | ₩60,390 | +0.11% | 6.3천 |
|---|
| 2026.07.08 | ₩60,177 | ₩60,190 | ₩60,083 | ₩60,190 | +0.02% | 7.2천 |
|---|
| 2026.07.07 | ₩60,484 | ₩60,484 | ₩60,190 | ₩60,203 | -0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩60,350 | ₩60,350 | ₩60,177 | ₩60,310 | -0.07% | 23.6만 |
|---|
| 2026.07.02 | ₩60,297 | ₩60,297 | ₩60,030 | ₩60,056 | -0.40% | 17.2만 |
|---|
| 2026.07.01 | ₩60,083 | ₩60,230 | ₩59,976 | ₩60,056 | -0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩60,363 | ₩60,604 | ₩60,350 | ₩60,470 | +0.18% | 1.1만 |
|---|
| 2026.06.29 | ₩60,283 | ₩60,430 | ₩60,270 | ₩60,363 | +0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩60,283 | ₩60,337 | ₩60,217 | ₩60,230 | -0.09% | 1.2만 |
|---|
| 2026.06.25 | ₩60,444 | ₩60,444 | ₩60,177 | ₩60,203 | -0.40% | 7.8천 |
|---|
| 2026.06.24 | ₩60,283 | ₩60,283 | ₩60,123 | ₩60,137 | -0.24% | 9.1천 |
|---|
| 2026.06.23 | ₩60,363 | ₩60,363 | ₩60,217 | ₩60,217 | -0.24% | 2.8만 |
|---|
| 2026.06.22 | ₩60,444 | ₩60,457 | ₩60,377 | ₩60,390 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩60,510 | ₩60,510 | ₩60,404 | ₩60,457 | -0.09% | 5.5천 |
|---|
| 2026.06.17 | ₩60,604 | ₩60,657 | ₩60,283 | ₩60,310 | -0.48% | 6.8천 |
|---|
| 2026.06.16 | ₩60,871 | ₩60,871 | ₩60,604 | ₩60,631 | -0.39% | 1.3만 |
|---|
| 2026.06.15 | ₩60,724 | ₩60,751 | ₩60,617 | ₩60,617 | -0.18% | 6.6천 |
|---|
| 2026.06.12 | ₩60,497 | ₩60,550 | ₩60,363 | ₩60,444 | -0.09% | 6.2천 |
|---|
| 2026.06.11 | ₩60,323 | ₩60,524 | ₩60,123 | ₩60,430 | +0.18% | 7.1천 |
|---|
| 2026.06.10 | ₩60,350 | ₩60,350 | ₩60,163 | ₩60,203 | -0.24% | 6천 |
|---|
| 2026.06.09 | ₩60,283 | ₩60,323 | ₩60,096 | ₩60,243 | -0.07% | 5.4천 |
|---|
| 2026.06.08 | ₩60,337 | ₩60,337 | ₩60,110 | ₩60,110 | -0.38% | 6.5천 |
|---|
| 2026.06.05 | ₩60,390 | ₩60,390 | ₩60,030 | ₩60,123 | -0.44% | 1.7만 |
|---|
| 2026.06.04 | ₩60,444 | ₩60,537 | ₩60,323 | ₩60,404 | -0.07% | 1.8만 |
|---|
| 2026.06.03 | ₩60,417 | ₩60,470 | ₩60,350 | ₩60,430 | +0.02% | 9.9천 |
|---|
| 2026.06.02 | ₩60,404 | ₩60,604 | ₩60,404 | ₩60,524 | +0.20% | 3.8만 |
|---|
| 2026.06.01 | ₩60,484 | ₩60,484 | ₩60,350 | ₩60,404 | -0.13% | 2.6만 |
|---|
| 2026.05.29 | ₩60,817 | ₩60,924 | ₩60,764 | ₩60,831 | +0.02% | 1만 |
|---|
| 2026.05.28 | ₩60,644 | ₩60,858 | ₩60,564 | ₩60,724 | +0.13% | 2.5만 |
|---|
| 2026.05.27 | ₩60,724 | ₩60,911 | ₩60,604 | ₩60,684 | -0.07% | 1.5만 |
|---|
| 2026.05.26 | ₩60,751 | ₩60,978 | ₩60,510 | ₩60,978 | +0.37% | 2.4만 |
|---|
| 2026.05.22 | ₩60,564 | ₩60,617 | ₩60,323 | ₩60,430 | -0.22% | 2.1만 |
|---|
| 2026.05.21 | ₩60,363 | ₩60,684 | ₩60,350 | ₩60,524 | +0.27% | 1.4만 |
|---|
| 2026.05.20 | ₩60,190 | ₩60,550 | ₩60,190 | ₩60,484 | +0.49% | 1.2만 |
|---|
| 2026.05.19 | ₩60,270 | ₩60,270 | ₩60,003 | ₩60,030 | -0.40% | 1만 |
|---|
| 2026.05.18 | ₩60,323 | ₩60,363 | ₩60,203 | ₩60,270 | -0.09% | 1.2만 |
|---|
| 2026.05.15 | ₩60,404 | ₩60,404 | ₩60,163 | ₩60,163 | -0.40% | 9.1천 |
|---|
| 2026.05.14 | ₩60,631 | ₩60,644 | ₩60,404 | ₩60,404 | -0.37% | 1.8만 |
|---|
| 2026.05.13 | ₩60,644 | ₩60,724 | ₩60,524 | ₩60,617 | -0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩60,644 | ₩60,657 | ₩60,510 | ₩60,631 | -0.02% | 5.7천 |
|---|
| 2026.05.11 | ₩60,924 | ₩60,924 | ₩60,617 | ₩60,737 | -0.31% | 1.3만 |
|---|
| 2026.05.08 | ₩60,804 | ₩61,044 | ₩60,777 | ₩61,044 | +0.40% | 8천 |
|---|
| 2026.05.07 | ₩60,858 | ₩60,858 | ₩60,590 | ₩60,617 | -0.39% | 8.3천 |
|---|
| 2026.05.06 | ₩60,871 | ₩60,884 | ₩60,751 | ₩60,844 | -0.04% | 7.9천 |
|---|
| 2026.05.05 | ₩60,737 | ₩60,804 | ₩60,537 | ₩60,537 | -0.33% | 21.3만 |
|---|
| 2026.05.04 | ₩60,804 | ₩60,844 | ₩60,337 | ₩60,631 | -0.29% | 6.3만 |
|---|
| 2026.05.01 | ₩60,858 | ₩60,991 | ₩60,804 | ₩60,831 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩60,898 | ₩61,138 | ₩60,898 | ₩61,098 | +0.33% | 9.5천 |
|---|
| 2026.04.29 | ₩61,044 | ₩61,084 | ₩60,751 | ₩60,804 | -0.39% | 1.1만 |
|---|
| 2026.04.28 | ₩61,058 | ₩61,151 | ₩60,751 | ₩61,084 | +0.04% | 5.8만 |
|---|
| 2026.04.27 | ₩61,271 | ₩61,271 | ₩61,191 | ₩61,231 | -0.07% | 1.1만 |
|---|
| 2026.04.24 | ₩61,205 | ₩61,285 | ₩61,071 | ₩61,205 | 0.00% | 1만 |
|---|
| 2026.04.23 | ₩61,071 | ₩61,378 | ₩61,018 | ₩61,205 | +0.22% | 4.2만 |
|---|
| 2026.04.22 | ₩61,084 | ₩61,165 | ₩61,031 | ₩61,151 | +0.11% | 9.5천 |
|---|
| 2026.04.21 | ₩61,191 | ₩61,231 | ₩61,044 | ₩61,058 | -0.22% | 4.6천 |
|---|
| 2026.04.20 | ₩61,325 | ₩61,325 | ₩61,178 | ₩61,205 | -0.20% | 1.5만 |
|---|
| 2026.04.17 | ₩61,271 | ₩61,405 | ₩61,165 | ₩61,231 | -0.07% | 1.3만 |
|---|
| 2026.04.16 | ₩61,111 | ₩61,111 | ₩60,978 | ₩61,018 | -0.15% | 1.6만 |
|---|
| 2026.04.15 | ₩61,165 | ₩61,191 | ₩61,071 | ₩61,098 | -0.11% | 8.5천 |
|---|
| 2026.04.14 | ₩61,071 | ₩61,191 | ₩61,044 | ₩61,178 | +0.17% | 1.3만 |
|---|
| 2026.04.13 | ₩60,617 | ₩60,898 | ₩60,484 | ₩60,884 | +0.44% | 6.2천 |
|---|
| 2026.04.10 | ₩61,058 | ₩61,058 | ₩60,644 | ₩60,751 | -0.50% | 1만 |
|---|
| 2026.04.09 | ₩60,817 | ₩60,991 | ₩60,791 | ₩60,911 | +0.15% | 6.1천 |
|---|
| 2026.04.08 | ₩61,018 | ₩61,018 | ₩60,684 | ₩60,831 | -0.31% | 7.1천 |
|---|
| 2026.04.07 | ₩60,243 | ₩60,404 | ₩60,096 | ₩60,404 | +0.27% | 8.2천 |
|---|
| 2026.04.06 | ₩60,003 | ₩60,203 | ₩59,963 | ₩60,123 | +0.20% | 4.8만 |
|---|
| 2026.04.02 | ₩59,936 | ₩60,177 | ₩59,936 | ₩60,056 | +0.20% | 41.4만 |
|---|
| 2026.04.01 | ₩60,150 | ₩60,243 | ₩60,030 | ₩60,190 | +0.07% | 9.4만 |
|---|
| 2026.03.31 | ₩59,910 | ₩60,230 | ₩59,910 | ₩60,230 | +0.53% | 2.4만 |
|---|
| 2026.03.30 | ₩59,736 | ₩59,736 | ₩59,536 | ₩59,589 | -0.25% | 4.8천 |
|---|
| 2026.03.27 | ₩59,616 | ₩59,669 | ₩59,269 | ₩59,456 | -0.27% | 4만 |
|---|
| 2026.03.26 | ₩60,110 | ₩60,110 | ₩59,616 | ₩59,683 | -0.71% | 3.2만 |
|---|
| 2026.03.25 | ₩60,230 | ₩60,350 | ₩60,190 | ₩60,190 | -0.07% | 5.9만 |
|---|
| 2026.03.24 | ₩60,110 | ₩60,110 | ₩59,936 | ₩60,003 | -0.18% | 9.5만 |
|---|
| 2026.03.23 | ₩60,110 | ₩60,337 | ₩60,030 | ₩60,190 | +0.13% | 2.8만 |
|---|
| 2026.03.20 | ₩60,297 | ₩60,297 | ₩59,709 | ₩59,829 | -0.78% | 2.4만 |
|---|
| 2026.03.19 | ₩59,923 | ₩60,457 | ₩59,869 | ₩60,457 | +0.89% | 1.6만 |
|---|
| 2026.03.18 | ₩60,484 | ₩60,484 | ₩60,083 | ₩60,083 | -0.66% | 2.8만 |
|---|
| 2026.03.17 | ₩60,310 | ₩60,604 | ₩60,310 | ₩60,444 | +0.22% | 10.3만 |
|---|
| 2026.03.16 | ₩60,163 | ₩60,337 | ₩60,096 | ₩60,230 | +0.11% | 3만 |
|---|
| 2026.03.13 | ₩60,030 | ₩60,310 | ₩59,936 | ₩59,963 | -0.11% | 11.2만 |
|---|
| 2026.03.12 | ₩60,323 | ₩60,350 | ₩60,043 | ₩60,070 | -0.42% | 4.2만 |
|---|
| 2026.03.11 | ₩60,524 | ₩60,550 | ₩60,417 | ₩60,484 | -0.07% | 6.8천 |
|---|
| 2026.03.10 | ₩60,791 | ₩60,938 | ₩60,657 | ₩60,657 | -0.22% | 6.9천 |
|---|
| 2026.03.09 | ₩60,243 | ₩60,737 | ₩60,230 | ₩60,657 | +0.69% | 1.4만 |
|---|
| 2026.03.06 | ₩60,444 | ₩60,684 | ₩60,350 | ₩60,457 | +0.02% | 1.3만 |
|---|
| 2026.03.05 | ₩60,844 | ₩60,884 | ₩60,684 | ₩60,791 | -0.09% | 1만 |
|---|
| 2026.03.04 | ₩60,951 | ₩61,071 | ₩60,858 | ₩60,938 | -0.02% | 3.4만 |
|---|
| 2026.03.03 | ₩60,604 | ₩60,898 | ₩60,550 | ₩60,831 | +0.37% | 1.4만 |
|---|
| 2026.03.02 | ₩60,991 | ₩61,125 | ₩60,911 | ₩60,978 | -0.02% | 5만 |
|---|
| 2026.02.27 | ₩61,605 | ₩61,659 | ₩61,472 | ₩61,498 | -0.17% | 2.1만 |
|---|
| 2026.02.26 | ₩61,739 | ₩61,739 | ₩61,565 | ₩61,579 | -0.26% | 1.1만 |
|---|
| 2026.02.25 | ₩61,619 | ₩61,712 | ₩61,619 | ₩61,712 | +0.15% | 8.7천 |
|---|
| 2026.02.24 | ₩61,605 | ₩61,659 | ₩61,512 | ₩61,552 | -0.09% | 1.3만 |
|---|
| 2026.02.23 | ₩61,672 | ₩61,712 | ₩61,632 | ₩61,659 | -0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩61,645 | ₩61,725 | ₩61,605 | ₩61,645 | 0.00% | 1.8만 |
|---|
| 2026.02.19 | ₩61,552 | ₩61,739 | ₩61,498 | ₩61,632 | +0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩61,645 | ₩61,699 | ₩61,445 | ₩61,525 | -0.19% | 4.6만 |
|---|
| 2026.02.17 | ₩61,432 | ₩61,792 | ₩61,432 | ₩61,579 | +0.24% | 3.5만 |
|---|
| 2026.02.13 | ₩61,699 | ₩61,739 | ₩61,525 | ₩61,632 | -0.11% | 2.1만 |
|---|
| 2026.02.12 | ₩61,739 | ₩61,792 | ₩61,565 | ₩61,685 | -0.09% | 1.6만 |
|---|
| 2026.02.11 | ₩61,765 | ₩61,765 | ₩61,592 | ₩61,592 | -0.28% | 3.3만 |
|---|
| 2026.02.10 | ₩61,872 | ₩61,899 | ₩61,672 | ₩61,712 | -0.26% | 3.7만 |
|---|
| 2026.02.09 | ₩61,659 | ₩61,886 | ₩61,659 | ₩61,792 | +0.22% | 5.9만 |
|---|
| 2026.02.06 | ₩61,418 | ₩61,565 | ₩61,418 | ₩61,525 | +0.17% | 1.6만 |
|---|
| 2026.02.05 | ₩61,338 | ₩61,458 | ₩61,298 | ₩61,325 | -0.02% | 3.1만 |
|---|
| 2026.02.04 | ₩61,805 | ₩61,805 | ₩61,338 | ₩61,432 | -0.60% | 30.9만 |
|---|
| 2026.02.03 | ₩61,765 | ₩61,779 | ₩61,632 | ₩61,712 | -0.09% | 1.4만 |
|---|
| 2026.02.02 | ₩61,725 | ₩62,206 | ₩61,699 | ₩61,765 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩62,153 | ₩62,166 | ₩62,019 | ₩62,086 | -0.11% | 9.9천 |
|---|
| 2026.01.29 | ₩62,179 | ₩62,286 | ₩62,059 | ₩62,166 | -0.02% | 2만 |
|---|
| 2026.01.28 | ₩62,273 | ₩62,299 | ₩62,153 | ₩62,206 | -0.11% | 1.4만 |
|---|
| 2026.01.27 | ₩62,286 | ₩62,580 | ₩62,246 | ₩62,433 | +0.24% | 2.2만 |
|---|
| 2026.01.26 | ₩62,206 | ₩62,246 | ₩62,153 | ₩62,193 | -0.02% | 1.3만 |
|---|
| 2026.01.23 | ₩62,019 | ₩62,059 | ₩61,939 | ₩62,059 | +0.06% | 6.7천 |
|---|
| 2026.01.22 | ₩61,899 | ₩61,979 | ₩61,899 | ₩61,979 | +0.13% | 8.8천 |
|---|
| 2026.01.21 | ₩61,859 | ₩61,966 | ₩61,819 | ₩61,939 | +0.13% | 2.3만 |
|---|
| 2026.01.20 | ₩61,685 | ₩61,886 | ₩61,458 | ₩61,765 | +0.13% | 4.8만 |
|---|
| 2026.01.16 | ₩61,765 | ₩61,779 | ₩61,699 | ₩61,739 | -0.04% | 8.2천 |
|---|
| 2026.01.15 | ₩61,699 | ₩61,739 | ₩61,659 | ₩61,685 | -0.02% | 1.2만 |
|---|
| 2026.01.14 | ₩61,765 | ₩61,899 | ₩61,739 | ₩61,779 | +0.02% | 1.2만 |
|---|
| 2026.01.13 | ₩61,752 | ₩61,819 | ₩61,739 | ₩61,739 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩61,739 | ₩62,006 | ₩61,739 | ₩61,832 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩61,725 | ₩61,792 | ₩61,659 | ₩61,779 | +0.09% | 4.1만 |
|---|
| 2026.01.08 | ₩61,739 | ₩61,979 | ₩61,645 | ₩61,752 | +0.02% | 2만 |
|---|
| 2026.01.07 | ₩61,739 | ₩61,819 | ₩61,699 | ₩61,739 | 0.00% | 9.8천 |
|---|
| 2026.01.06 | ₩61,712 | ₩61,805 | ₩61,659 | ₩61,739 | +0.04% | 16.9만 |
|---|
| 2026.01.05 | ₩61,552 | ₩61,765 | ₩61,552 | ₩61,725 | +0.28% | 1.3만 |
|---|
| 2026.01.02 | ₩61,565 | ₩61,645 | ₩61,512 | ₩61,605 | +0.07% | 1.4만 |
|---|
| 2025.12.31 | ₩61,632 | ₩61,699 | ₩61,579 | ₩61,592 | -0.06% | 4.9천 |
|---|
| 2025.12.30 | ₩61,619 | ₩61,859 | ₩61,592 | ₩61,685 | +0.11% | 5.9천 |
|---|
| 2025.12.29 | ₩61,485 | ₩61,619 | ₩61,392 | ₩61,579 | +0.15% | 1.1만 |
|---|
| 2025.12.26 | ₩61,632 | ₩61,672 | ₩61,565 | ₩61,565 | -0.11% | 5.1천 |
|---|
| 2025.12.24 | ₩61,592 | ₩61,685 | ₩61,565 | ₩61,645 | +0.09% | 1만 |
|---|
| 2025.12.23 | ₩61,445 | ₩61,605 | ₩61,445 | ₩61,552 | +0.17% | 1.9만 |
|---|
| 2025.12.22 | ₩61,445 | ₩61,579 | ₩61,378 | ₩61,485 | +0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩61,392 | ₩61,458 | ₩61,178 | ₩61,325 | -0.11% | 9.4천 |
|---|
| 2025.12.18 | ₩61,685 | ₩61,819 | ₩61,659 | ₩61,765 | +0.13% | 1.5만 |
|---|
| 2025.12.17 | ₩61,752 | ₩61,752 | ₩61,592 | ₩61,632 | -0.19% | 1.5만 |
|---|
| 2025.12.16 | ₩61,605 | ₩61,712 | ₩61,378 | ₩61,659 | +0.09% | 1.6만 |
|---|
| 2025.12.15 | ₩61,645 | ₩61,645 | ₩61,565 | ₩61,619 | -0.04% | 9.1천 |
|---|
| 2025.12.12 | ₩61,485 | ₩61,619 | ₩61,485 | ₩61,579 | +0.15% | 5만 |
|---|
| 2025.12.11 | ₩61,498 | ₩61,685 | ₩61,498 | ₩61,659 | +0.26% | 5.2만 |
|---|
| 2025.12.10 | ₩61,245 | ₩61,498 | ₩61,231 | ₩61,418 | +0.28% | 7.2천 |
|---|
| 2025.12.09 | ₩61,205 | ₩61,271 | ₩61,031 | ₩61,205 | 0.00% | 9.2천 |
|---|
| 2025.12.08 | ₩61,432 | ₩61,432 | ₩61,231 | ₩61,258 | -0.28% | 3.1만 |
|---|
| 2025.12.05 | ₩61,405 | ₩61,485 | ₩61,365 | ₩61,458 | +0.09% | 6.7천 |
|---|
| 2025.12.04 | ₩61,512 | ₩61,512 | ₩61,365 | ₩61,432 | -0.13% | 9.4천 |
|---|
| 2025.12.03 | ₩61,325 | ₩61,792 | ₩61,325 | ₩61,792 | +0.76% | 7.6천 |
|---|
| 2025.12.02 | ₩61,258 | ₩61,472 | ₩61,218 | ₩61,378 | +0.20% | 3.6만 |
|---|
| 2025.12.01 | ₩61,245 | ₩61,298 | ₩61,191 | ₩61,205 | -0.07% | 7.7천 |
|---|
| 2025.11.28 | ₩61,645 | ₩61,699 | ₩61,632 | ₩61,632 | -0.02% | 1천 |
|---|
| 2025.11.26 | ₩61,405 | ₩61,605 | ₩61,405 | ₩61,565 | +0.26% | 4.8천 |
|---|
| 2025.11.25 | ₩61,231 | ₩61,458 | ₩61,231 | ₩61,432 | +0.33% | 7천 |
|---|
| 2025.11.24 | ₩61,111 | ₩61,205 | ₩61,098 | ₩61,165 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩60,938 | ₩61,071 | ₩60,884 | ₩61,031 | +0.15% | 8.1천 |
|---|
| 2025.11.20 | ₩61,098 | ₩61,165 | ₩60,858 | ₩60,858 | -0.39% | 1.3만 |
|---|
| 2025.11.19 | ₩60,924 | ₩61,058 | ₩60,911 | ₩60,951 | +0.04% | 5.1만 |
|---|
| 2025.11.18 | ₩60,831 | ₩61,044 | ₩60,831 | ₩60,978 | +0.24% | 2.4만 |
|---|
| 2025.11.17 | ₩61,044 | ₩61,298 | ₩60,938 | ₩60,951 | -0.15% | 1.4만 |
|---|
| 2025.11.14 | ₩60,978 | ₩61,138 | ₩60,964 | ₩61,071 | +0.15% | 7.8천 |
|---|
| 2025.11.13 | ₩61,218 | ₩61,218 | ₩61,031 | ₩61,084 | -0.22% | 1.2만 |
|---|
| 2025.11.12 | ₩61,325 | ₩61,352 | ₩61,218 | ₩61,271 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩61,271 | ₩61,432 | ₩61,271 | ₩61,352 | +0.13% | 1.5만 |
|---|
| 2025.11.10 | ₩61,231 | ₩61,298 | ₩61,165 | ₩61,285 | +0.09% | 8.1천 |
|---|
| 2025.11.07 | ₩60,978 | ₩61,084 | ₩60,617 | ₩60,991 | +0.02% | 2.1만 |
|---|
| 2025.11.06 | ₩61,044 | ₩61,071 | ₩60,964 | ₩61,004 | -0.07% | 1.5만 |
|---|
| 2025.11.05 | ₩60,844 | ₩61,151 | ₩60,844 | ₩60,938 | +0.15% | 1만 |
|---|
| 2025.11.04 | ₩60,777 | ₩60,938 | ₩60,684 | ₩60,844 | +0.11% | 2.1만 |
|---|
| 2025.11.03 | ₩61,031 | ₩61,125 | ₩60,951 | ₩60,978 | -0.09% | 3만 |
|---|
| 2025.10.31 | ₩61,525 | ₩61,565 | ₩61,418 | ₩61,472 | -0.09% | 5.2천 |
|---|
| 2025.10.30 | ₩61,552 | ₩61,765 | ₩61,498 | ₩61,498 | -0.09% | 7.2천 |
|---|
| 2025.10.29 | ₩61,832 | ₩61,912 | ₩61,605 | ₩61,645 | -0.30% | 3.4천 |
|---|
| 2025.10.28 | ₩61,859 | ₩61,912 | ₩61,805 | ₩61,846 | -0.02% | 2.2만 |
|---|
| 2025.10.27 | ₩61,832 | ₩61,886 | ₩61,779 | ₩61,859 | +0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩61,592 | ₩61,739 | ₩61,592 | ₩61,712 | +0.20% | 1.7만 |
|---|
| 2025.10.23 | ₩61,472 | ₩61,632 | ₩61,472 | ₩61,579 | +0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩61,538 | ₩61,592 | ₩61,445 | ₩61,512 | -0.04% | 8.1천 |
|---|
| 2025.10.21 | ₩61,579 | ₩61,685 | ₩61,552 | ₩61,592 | +0.02% | 8.3천 |
|---|
| 2025.10.20 | ₩61,579 | ₩61,672 | ₩61,552 | ₩61,645 | +0.11% | 7.5천 |
|---|
| 2025.10.17 | ₩61,418 | ₩61,645 | ₩61,418 | ₩61,619 | +0.33% | 1.6만 |
|---|
| 2025.10.16 | ₩61,699 | ₩61,699 | ₩61,432 | ₩61,498 | -0.32% | 3.6만 |
|---|
| 2025.10.15 | ₩61,458 | ₩61,579 | ₩61,458 | ₩61,538 | +0.13% | 8.4천 |
|---|
| 2025.10.14 | ₩60,991 | ₩61,258 | ₩60,991 | ₩61,125 | +0.22% | 1.4만 |
|---|
| 2025.10.13 | ₩61,178 | ₩61,218 | ₩61,071 | ₩61,205 | +0.04% | 4.9천 |
|---|
| 2025.10.10 | ₩61,258 | ₩61,258 | ₩60,978 | ₩60,978 | -0.46% | 1.1만 |
|---|