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 | ₩57,915 | ₩57,969 | ₩57,795 | ₩57,969 | +0.09% | 3.2천 |
| 2026.10.08 | ₩57,702 | ₩57,822 | ₩57,662 | ₩57,822 | +0.21% | 9.9천 |
| 2026.10.07 | ₩57,742 | ₩57,875 | ₩57,742 | ₩57,849 | +0.19% | 7.6천 |
| 2026.10.06 | ₩58,049 | ₩58,183 | ₩57,942 | ₩58,076 | +0.05% | 2.6만 |
| 2026.10.05 | ₩57,755 | ₩57,795 | ₩57,648 | ₩57,795 | +0.07% | 1.6만 |
| 2026.10.02 | ₩57,902 | ₩57,929 | ₩57,702 | ₩57,742 | -0.28% | 1.4만 |
| 2026.10.01 | ₩57,742 | ₩57,742 | ₩57,515 | ₩57,742 | 0.00% | 1.1만 |
| 2026.09.30 | ₩58,423 | ₩58,423 | ₩58,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,089 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩58,610 | ₩58,610 | ₩58,062 | ₩58,196 | -0.71% | 1.3만 |
|---|
| 2026.09.28 | ₩58,556 | ₩58,556 | ₩58,236 | ₩58,329 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩58,757 | ₩58,757 | ₩58,490 | ₩58,623 | -0.23% | 1.2만 |
|---|
| 2026.09.24 | ₩58,823 | ₩58,823 | ₩58,556 | ₩58,583 | -0.41% | 4.6만 |
|---|
| 2026.09.23 | ₩59,318 | ₩59,318 | ₩58,650 | ₩58,864 | -0.77% | 2.3만 |
|---|
| 2026.09.22 | ₩59,611 | ₩59,611 | ₩59,278 | ₩59,371 | -0.40% | 4.5만 |
|---|
| 2026.09.21 | ₩59,638 | ₩59,638 | ₩59,398 | ₩59,545 | -0.16% | 1.5만 |
|---|
| 2026.09.18 | ₩59,424 | ₩59,424 | ₩59,224 | ₩59,331 | -0.16% | 4.9천 |
|---|
| 2026.09.17 | ₩59,371 | ₩59,505 | ₩59,318 | ₩59,398 | +0.04% | 8.1천 |
|---|
| 2026.09.16 | ₩59,398 | ₩59,505 | ₩59,251 | ₩59,291 | -0.18% | 8.6천 |
|---|
| 2026.09.15 | ₩59,478 | ₩59,478 | ₩59,291 | ₩59,291 | -0.31% | 4.1천 |
|---|
| 2026.09.14 | ₩59,571 | ₩59,571 | ₩59,424 | ₩59,464 | -0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩59,785 | ₩59,785 | ₩59,585 | ₩59,585 | -0.34% | 4.7천 |
|---|
| 2026.09.10 | ₩59,852 | ₩59,852 | ₩59,571 | ₩59,638 | -0.36% | 1.3만 |
|---|
| 2026.09.09 | ₩60,186 | ₩60,186 | ₩59,825 | ₩59,892 | -0.49% | 1.8만 |
|---|
| 2026.09.08 | ₩60,226 | ₩60,226 | ₩60,012 | ₩60,052 | -0.29% | 4.8천 |
|---|
| 2026.09.04 | ₩60,279 | ₩60,279 | ₩60,065 | ₩60,132 | -0.24% | 9.1천 |
|---|
| 2026.09.03 | ₩60,132 | ₩60,199 | ₩60,092 | ₩60,132 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩60,105 | ₩60,105 | ₩59,972 | ₩60,025 | -0.13% | 1.1만 |
|---|
| 2026.09.01 | ₩60,212 | ₩60,252 | ₩59,999 | ₩60,052 | -0.27% | 7.6천 |
|---|
| 2026.08.31 | ₩60,559 | ₩60,600 | ₩60,493 | ₩60,573 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩60,680 | ₩60,680 | ₩60,453 | ₩60,493 | -0.31% | 4.4천 |
|---|
| 2026.08.27 | ₩60,626 | ₩60,693 | ₩60,559 | ₩60,573 | -0.09% | 8.9천 |
|---|
| 2026.08.26 | ₩60,680 | ₩60,720 | ₩60,559 | ₩60,613 | -0.11% | 1.7만 |
|---|
| 2026.08.25 | ₩60,706 | ₩60,733 | ₩60,626 | ₩60,720 | +0.02% | 5.9천 |
|---|
| 2026.08.24 | ₩60,573 | ₩60,626 | ₩60,559 | ₩60,626 | +0.09% | 4.9천 |
|---|
| 2026.08.21 | ₩60,693 | ₩60,693 | ₩60,546 | ₩60,600 | -0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩60,786 | ₩60,786 | ₩60,399 | ₩60,546 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩60,613 | ₩60,760 | ₩60,613 | ₩60,693 | +0.13% | 2만 |
|---|
| 2026.08.18 | ₩60,453 | ₩60,600 | ₩60,226 | ₩60,332 | -0.20% | 1.4만 |
|---|
| 2026.08.17 | ₩60,746 | ₩60,746 | ₩60,439 | ₩60,453 | -0.48% | 9.2천 |
|---|
| 2026.08.14 | ₩60,786 | ₩60,786 | ₩60,493 | ₩60,506 | -0.46% | 7.5천 |
|---|
| 2026.08.13 | ₩60,479 | ₩60,546 | ₩60,453 | ₩60,533 | +0.09% | 5.6천 |
|---|
| 2026.08.12 | ₩60,453 | ₩60,453 | ₩60,332 | ₩60,373 | -0.13% | 5.8천 |
|---|
| 2026.08.11 | ₩60,559 | ₩60,559 | ₩60,279 | ₩60,319 | -0.40% | 4.9천 |
|---|
| 2026.08.10 | ₩60,533 | ₩60,533 | ₩60,306 | ₩60,346 | -0.31% | 1.4만 |
|---|
| 2026.08.07 | ₩60,386 | ₩60,453 | ₩60,346 | ₩60,413 | +0.04% | 5.1천 |
|---|
| 2026.08.06 | ₩60,533 | ₩60,533 | ₩60,239 | ₩60,266 | -0.44% | 4.2천 |
|---|
| 2026.08.05 | ₩60,319 | ₩60,386 | ₩60,266 | ₩60,319 | 0.00% | 5.8천 |
|---|
| 2026.08.04 | ₩60,279 | ₩60,413 | ₩60,226 | ₩60,373 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩60,092 | ₩60,172 | ₩60,039 | ₩60,105 | +0.02% | 9.3천 |
|---|
| 2026.07.31 | ₩60,292 | ₩60,386 | ₩60,065 | ₩60,319 | +0.04% | 6.7천 |
|---|
| 2026.07.30 | ₩60,186 | ₩60,359 | ₩60,146 | ₩60,319 | +0.22% | 3천 |
|---|
| 2026.07.29 | ₩60,079 | ₩60,172 | ₩59,878 | ₩60,052 | -0.04% | 6.9천 |
|---|
| 2026.07.28 | ₩59,972 | ₩60,052 | ₩59,892 | ₩60,012 | +0.07% | 19.8만 |
|---|
| 2026.07.27 | ₩60,052 | ₩60,052 | ₩59,812 | ₩59,918 | -0.22% | 7.4천 |
|---|
| 2026.07.24 | ₩59,905 | ₩59,932 | ₩59,838 | ₩59,905 | 0.00% | 6.8천 |
|---|
| 2026.07.23 | ₩60,025 | ₩60,119 | ₩59,865 | ₩59,972 | -0.09% | 8.3천 |
|---|
| 2026.07.22 | ₩60,239 | ₩60,239 | ₩60,159 | ₩60,172 | -0.11% | 5천 |
|---|
| 2026.07.21 | ₩60,292 | ₩60,306 | ₩60,186 | ₩60,186 | -0.18% | 9.1천 |
|---|
| 2026.07.20 | ₩60,386 | ₩60,386 | ₩60,199 | ₩60,239 | -0.24% | 8.4천 |
|---|
| 2026.07.17 | ₩60,332 | ₩60,413 | ₩60,319 | ₩60,386 | +0.09% | 2.2만 |
|---|
| 2026.07.16 | ₩60,453 | ₩60,479 | ₩60,346 | ₩60,439 | -0.02% | 1.5만 |
|---|
| 2026.07.15 | ₩60,453 | ₩60,559 | ₩60,413 | ₩60,479 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩60,453 | ₩60,479 | ₩60,346 | ₩60,359 | -0.15% | 1.2만 |
|---|
| 2026.07.13 | ₩60,332 | ₩60,332 | ₩60,119 | ₩60,266 | -0.11% | 1.5만 |
|---|
| 2026.07.10 | ₩60,466 | ₩60,466 | ₩60,266 | ₩60,279 | -0.31% | 1.3만 |
|---|
| 2026.07.09 | ₩60,332 | ₩60,439 | ₩60,239 | ₩60,399 | +0.11% | 6.3천 |
|---|
| 2026.07.08 | ₩60,186 | ₩60,199 | ₩60,092 | ₩60,199 | +0.02% | 7.2천 |
|---|
| 2026.07.07 | ₩60,493 | ₩60,493 | ₩60,199 | ₩60,212 | -0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩60,359 | ₩60,359 | ₩60,186 | ₩60,319 | -0.07% | 23.6만 |
|---|
| 2026.07.02 | ₩60,306 | ₩60,306 | ₩60,039 | ₩60,065 | -0.40% | 17.2만 |
|---|
| 2026.07.01 | ₩60,092 | ₩60,239 | ₩59,985 | ₩60,065 | -0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩60,373 | ₩60,613 | ₩60,359 | ₩60,479 | +0.18% | 1.1만 |
|---|
| 2026.06.29 | ₩60,292 | ₩60,439 | ₩60,279 | ₩60,373 | +0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩60,292 | ₩60,346 | ₩60,226 | ₩60,239 | -0.09% | 1.2만 |
|---|
| 2026.06.25 | ₩60,453 | ₩60,453 | ₩60,186 | ₩60,212 | -0.40% | 7.8천 |
|---|
| 2026.06.24 | ₩60,292 | ₩60,292 | ₩60,132 | ₩60,146 | -0.24% | 9.1천 |
|---|
| 2026.06.23 | ₩60,373 | ₩60,373 | ₩60,226 | ₩60,226 | -0.24% | 2.8만 |
|---|
| 2026.06.22 | ₩60,453 | ₩60,466 | ₩60,386 | ₩60,399 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩60,519 | ₩60,519 | ₩60,413 | ₩60,466 | -0.09% | 5.5천 |
|---|
| 2026.06.17 | ₩60,613 | ₩60,666 | ₩60,292 | ₩60,319 | -0.48% | 6.8천 |
|---|
| 2026.06.16 | ₩60,880 | ₩60,880 | ₩60,613 | ₩60,640 | -0.39% | 1.3만 |
|---|
| 2026.06.15 | ₩60,733 | ₩60,760 | ₩60,626 | ₩60,626 | -0.18% | 6.6천 |
|---|
| 2026.06.12 | ₩60,506 | ₩60,559 | ₩60,373 | ₩60,453 | -0.09% | 6.2천 |
|---|
| 2026.06.11 | ₩60,332 | ₩60,533 | ₩60,132 | ₩60,439 | +0.18% | 7.1천 |
|---|
| 2026.06.10 | ₩60,359 | ₩60,359 | ₩60,172 | ₩60,212 | -0.24% | 6천 |
|---|
| 2026.06.09 | ₩60,292 | ₩60,332 | ₩60,105 | ₩60,252 | -0.07% | 5.4천 |
|---|
| 2026.06.08 | ₩60,346 | ₩60,346 | ₩60,119 | ₩60,119 | -0.38% | 6.5천 |
|---|
| 2026.06.05 | ₩60,399 | ₩60,399 | ₩60,039 | ₩60,132 | -0.44% | 1.7만 |
|---|
| 2026.06.04 | ₩60,453 | ₩60,546 | ₩60,332 | ₩60,413 | -0.07% | 1.8만 |
|---|
| 2026.06.03 | ₩60,426 | ₩60,479 | ₩60,359 | ₩60,439 | +0.02% | 9.9천 |
|---|
| 2026.06.02 | ₩60,413 | ₩60,613 | ₩60,413 | ₩60,533 | +0.20% | 3.8만 |
|---|
| 2026.06.01 | ₩60,493 | ₩60,493 | ₩60,359 | ₩60,413 | -0.13% | 2.6만 |
|---|
| 2026.05.29 | ₩60,827 | ₩60,933 | ₩60,773 | ₩60,840 | +0.02% | 1만 |
|---|
| 2026.05.28 | ₩60,653 | ₩60,867 | ₩60,573 | ₩60,733 | +0.13% | 2.5만 |
|---|
| 2026.05.27 | ₩60,733 | ₩60,920 | ₩60,613 | ₩60,693 | -0.07% | 1.5만 |
|---|
| 2026.05.26 | ₩60,760 | ₩60,987 | ₩60,519 | ₩60,987 | +0.37% | 2.4만 |
|---|
| 2026.05.22 | ₩60,573 | ₩60,626 | ₩60,332 | ₩60,439 | -0.22% | 2.1만 |
|---|
| 2026.05.21 | ₩60,373 | ₩60,693 | ₩60,359 | ₩60,533 | +0.27% | 1.4만 |
|---|
| 2026.05.20 | ₩60,199 | ₩60,559 | ₩60,199 | ₩60,493 | +0.49% | 1.2만 |
|---|
| 2026.05.19 | ₩60,279 | ₩60,279 | ₩60,012 | ₩60,039 | -0.40% | 1만 |
|---|
| 2026.05.18 | ₩60,332 | ₩60,373 | ₩60,212 | ₩60,279 | -0.09% | 1.2만 |
|---|
| 2026.05.15 | ₩60,413 | ₩60,413 | ₩60,172 | ₩60,172 | -0.40% | 9.1천 |
|---|
| 2026.05.14 | ₩60,640 | ₩60,653 | ₩60,413 | ₩60,413 | -0.37% | 1.8만 |
|---|
| 2026.05.13 | ₩60,653 | ₩60,733 | ₩60,533 | ₩60,626 | -0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩60,653 | ₩60,666 | ₩60,519 | ₩60,640 | -0.02% | 5.7천 |
|---|
| 2026.05.11 | ₩60,933 | ₩60,933 | ₩60,626 | ₩60,746 | -0.31% | 1.3만 |
|---|
| 2026.05.08 | ₩60,813 | ₩61,054 | ₩60,786 | ₩61,054 | +0.40% | 8천 |
|---|
| 2026.05.07 | ₩60,867 | ₩60,867 | ₩60,600 | ₩60,626 | -0.39% | 8.3천 |
|---|
| 2026.05.06 | ₩60,880 | ₩60,893 | ₩60,760 | ₩60,853 | -0.04% | 7.9천 |
|---|
| 2026.05.05 | ₩60,746 | ₩60,813 | ₩60,546 | ₩60,546 | -0.33% | 21.3만 |
|---|
| 2026.05.04 | ₩60,813 | ₩60,853 | ₩60,346 | ₩60,640 | -0.29% | 6.3만 |
|---|
| 2026.05.01 | ₩60,867 | ₩61,000 | ₩60,813 | ₩60,840 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩60,907 | ₩61,147 | ₩60,907 | ₩61,107 | +0.33% | 9.5천 |
|---|
| 2026.04.29 | ₩61,054 | ₩61,094 | ₩60,760 | ₩60,813 | -0.39% | 1.1만 |
|---|
| 2026.04.28 | ₩61,067 | ₩61,160 | ₩60,760 | ₩61,094 | +0.04% | 5.8만 |
|---|
| 2026.04.27 | ₩61,281 | ₩61,281 | ₩61,200 | ₩61,241 | -0.07% | 1.1만 |
|---|
| 2026.04.24 | ₩61,214 | ₩61,294 | ₩61,080 | ₩61,214 | 0.00% | 1만 |
|---|
| 2026.04.23 | ₩61,080 | ₩61,387 | ₩61,027 | ₩61,214 | +0.22% | 4.2만 |
|---|
| 2026.04.22 | ₩61,094 | ₩61,174 | ₩61,040 | ₩61,160 | +0.11% | 9.5천 |
|---|
| 2026.04.21 | ₩61,200 | ₩61,241 | ₩61,054 | ₩61,067 | -0.22% | 4.6천 |
|---|
| 2026.04.20 | ₩61,334 | ₩61,334 | ₩61,187 | ₩61,214 | -0.20% | 1.5만 |
|---|
| 2026.04.17 | ₩61,281 | ₩61,414 | ₩61,174 | ₩61,241 | -0.07% | 1.3만 |
|---|
| 2026.04.16 | ₩61,120 | ₩61,120 | ₩60,987 | ₩61,027 | -0.15% | 1.6만 |
|---|
| 2026.04.15 | ₩61,174 | ₩61,200 | ₩61,080 | ₩61,107 | -0.11% | 8.5천 |
|---|
| 2026.04.14 | ₩61,080 | ₩61,200 | ₩61,054 | ₩61,187 | +0.17% | 1.3만 |
|---|
| 2026.04.13 | ₩60,626 | ₩60,907 | ₩60,493 | ₩60,893 | +0.44% | 6.2천 |
|---|
| 2026.04.10 | ₩61,067 | ₩61,067 | ₩60,653 | ₩60,760 | -0.50% | 1만 |
|---|
| 2026.04.09 | ₩60,827 | ₩61,000 | ₩60,800 | ₩60,920 | +0.15% | 6.1천 |
|---|
| 2026.04.08 | ₩61,027 | ₩61,027 | ₩60,693 | ₩60,840 | -0.31% | 7.1천 |
|---|
| 2026.04.07 | ₩60,252 | ₩60,413 | ₩60,105 | ₩60,413 | +0.27% | 8.2천 |
|---|
| 2026.04.06 | ₩60,012 | ₩60,212 | ₩59,972 | ₩60,132 | +0.20% | 4.8만 |
|---|
| 2026.04.02 | ₩59,945 | ₩60,186 | ₩59,945 | ₩60,065 | +0.20% | 41.4만 |
|---|
| 2026.04.01 | ₩60,159 | ₩60,252 | ₩60,039 | ₩60,199 | +0.07% | 9.4만 |
|---|
| 2026.03.31 | ₩59,918 | ₩60,239 | ₩59,918 | ₩60,239 | +0.53% | 2.4만 |
|---|
| 2026.03.30 | ₩59,745 | ₩59,745 | ₩59,545 | ₩59,598 | -0.25% | 4.8천 |
|---|
| 2026.03.27 | ₩59,625 | ₩59,678 | ₩59,278 | ₩59,464 | -0.27% | 4만 |
|---|
| 2026.03.26 | ₩60,119 | ₩60,119 | ₩59,625 | ₩59,691 | -0.71% | 3.2만 |
|---|
| 2026.03.25 | ₩60,239 | ₩60,359 | ₩60,199 | ₩60,199 | -0.07% | 5.9만 |
|---|
| 2026.03.24 | ₩60,119 | ₩60,119 | ₩59,945 | ₩60,012 | -0.18% | 9.5만 |
|---|
| 2026.03.23 | ₩60,119 | ₩60,346 | ₩60,039 | ₩60,199 | +0.13% | 2.8만 |
|---|
| 2026.03.20 | ₩60,306 | ₩60,306 | ₩59,718 | ₩59,838 | -0.78% | 2.4만 |
|---|
| 2026.03.19 | ₩59,932 | ₩60,466 | ₩59,878 | ₩60,466 | +0.89% | 1.6만 |
|---|
| 2026.03.18 | ₩60,493 | ₩60,493 | ₩60,092 | ₩60,092 | -0.66% | 2.8만 |
|---|
| 2026.03.17 | ₩60,319 | ₩60,613 | ₩60,319 | ₩60,453 | +0.22% | 10.3만 |
|---|
| 2026.03.16 | ₩60,172 | ₩60,346 | ₩60,105 | ₩60,239 | +0.11% | 3만 |
|---|
| 2026.03.13 | ₩60,039 | ₩60,319 | ₩59,945 | ₩59,972 | -0.11% | 11.2만 |
|---|
| 2026.03.12 | ₩60,332 | ₩60,359 | ₩60,052 | ₩60,079 | -0.42% | 4.2만 |
|---|
| 2026.03.11 | ₩60,533 | ₩60,559 | ₩60,426 | ₩60,493 | -0.07% | 6.8천 |
|---|
| 2026.03.10 | ₩60,800 | ₩60,947 | ₩60,666 | ₩60,666 | -0.22% | 6.9천 |
|---|
| 2026.03.09 | ₩60,252 | ₩60,746 | ₩60,239 | ₩60,666 | +0.69% | 1.4만 |
|---|
| 2026.03.06 | ₩60,453 | ₩60,693 | ₩60,359 | ₩60,466 | +0.02% | 1.3만 |
|---|
| 2026.03.05 | ₩60,853 | ₩60,893 | ₩60,693 | ₩60,800 | -0.09% | 1만 |
|---|
| 2026.03.04 | ₩60,960 | ₩61,080 | ₩60,867 | ₩60,947 | -0.02% | 3.4만 |
|---|
| 2026.03.03 | ₩60,613 | ₩60,907 | ₩60,559 | ₩60,840 | +0.37% | 1.4만 |
|---|
| 2026.03.02 | ₩61,000 | ₩61,134 | ₩60,920 | ₩60,987 | -0.02% | 5만 |
|---|
| 2026.02.27 | ₩61,614 | ₩61,668 | ₩61,481 | ₩61,508 | -0.17% | 2.1만 |
|---|
| 2026.02.26 | ₩61,748 | ₩61,748 | ₩61,574 | ₩61,588 | -0.26% | 1.1만 |
|---|
| 2026.02.25 | ₩61,628 | ₩61,721 | ₩61,628 | ₩61,721 | +0.15% | 8.7천 |
|---|
| 2026.02.24 | ₩61,614 | ₩61,668 | ₩61,521 | ₩61,561 | -0.09% | 1.3만 |
|---|
| 2026.02.23 | ₩61,681 | ₩61,721 | ₩61,641 | ₩61,668 | -0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩61,654 | ₩61,735 | ₩61,614 | ₩61,654 | 0.00% | 1.8만 |
|---|
| 2026.02.19 | ₩61,561 | ₩61,748 | ₩61,508 | ₩61,641 | +0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩61,654 | ₩61,708 | ₩61,454 | ₩61,534 | -0.19% | 4.6만 |
|---|
| 2026.02.17 | ₩61,441 | ₩61,801 | ₩61,441 | ₩61,588 | +0.24% | 3.5만 |
|---|
| 2026.02.13 | ₩61,708 | ₩61,748 | ₩61,534 | ₩61,641 | -0.11% | 2.1만 |
|---|
| 2026.02.12 | ₩61,748 | ₩61,801 | ₩61,574 | ₩61,695 | -0.09% | 1.6만 |
|---|
| 2026.02.11 | ₩61,775 | ₩61,775 | ₩61,601 | ₩61,601 | -0.28% | 3.3만 |
|---|
| 2026.02.10 | ₩61,882 | ₩61,908 | ₩61,681 | ₩61,721 | -0.26% | 3.7만 |
|---|
| 2026.02.09 | ₩61,668 | ₩61,895 | ₩61,668 | ₩61,801 | +0.22% | 5.9만 |
|---|
| 2026.02.06 | ₩61,427 | ₩61,574 | ₩61,427 | ₩61,534 | +0.17% | 1.6만 |
|---|
| 2026.02.05 | ₩61,347 | ₩61,468 | ₩61,307 | ₩61,334 | -0.02% | 3.1만 |
|---|
| 2026.02.04 | ₩61,815 | ₩61,815 | ₩61,347 | ₩61,441 | -0.60% | 30.9만 |
|---|
| 2026.02.03 | ₩61,775 | ₩61,788 | ₩61,641 | ₩61,721 | -0.09% | 1.4만 |
|---|
| 2026.02.02 | ₩61,735 | ₩62,215 | ₩61,708 | ₩61,775 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩62,162 | ₩62,175 | ₩62,028 | ₩62,095 | -0.11% | 9.9천 |
|---|
| 2026.01.29 | ₩62,189 | ₩62,295 | ₩62,068 | ₩62,175 | -0.02% | 2만 |
|---|
| 2026.01.28 | ₩62,282 | ₩62,309 | ₩62,162 | ₩62,215 | -0.11% | 1.4만 |
|---|
| 2026.01.27 | ₩62,295 | ₩62,589 | ₩62,255 | ₩62,442 | +0.24% | 2.2만 |
|---|
| 2026.01.26 | ₩62,215 | ₩62,255 | ₩62,162 | ₩62,202 | -0.02% | 1.3만 |
|---|
| 2026.01.23 | ₩62,028 | ₩62,068 | ₩61,948 | ₩62,068 | +0.06% | 6.7천 |
|---|
| 2026.01.22 | ₩61,908 | ₩61,988 | ₩61,908 | ₩61,988 | +0.13% | 8.8천 |
|---|
| 2026.01.21 | ₩61,868 | ₩61,975 | ₩61,828 | ₩61,948 | +0.13% | 2.3만 |
|---|
| 2026.01.20 | ₩61,695 | ₩61,895 | ₩61,468 | ₩61,775 | +0.13% | 4.8만 |
|---|
| 2026.01.16 | ₩61,775 | ₩61,788 | ₩61,708 | ₩61,748 | -0.04% | 8.2천 |
|---|
| 2026.01.15 | ₩61,708 | ₩61,748 | ₩61,668 | ₩61,695 | -0.02% | 1.2만 |
|---|
| 2026.01.14 | ₩61,775 | ₩61,908 | ₩61,748 | ₩61,788 | +0.02% | 1.2만 |
|---|
| 2026.01.13 | ₩61,761 | ₩61,828 | ₩61,748 | ₩61,748 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩61,748 | ₩62,015 | ₩61,748 | ₩61,841 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩61,735 | ₩61,801 | ₩61,668 | ₩61,788 | +0.09% | 4.1만 |
|---|
| 2026.01.08 | ₩61,748 | ₩61,988 | ₩61,654 | ₩61,761 | +0.02% | 2만 |
|---|
| 2026.01.07 | ₩61,748 | ₩61,828 | ₩61,708 | ₩61,748 | 0.00% | 9.8천 |
|---|
| 2026.01.06 | ₩61,721 | ₩61,815 | ₩61,668 | ₩61,748 | +0.04% | 16.9만 |
|---|
| 2026.01.05 | ₩61,561 | ₩61,775 | ₩61,561 | ₩61,735 | +0.28% | 1.3만 |
|---|
| 2026.01.02 | ₩61,574 | ₩61,654 | ₩61,521 | ₩61,614 | +0.07% | 1.4만 |
|---|
| 2025.12.31 | ₩61,641 | ₩61,708 | ₩61,588 | ₩61,601 | -0.06% | 4.9천 |
|---|
| 2025.12.30 | ₩61,628 | ₩61,868 | ₩61,601 | ₩61,695 | +0.11% | 5.9천 |
|---|
| 2025.12.29 | ₩61,494 | ₩61,628 | ₩61,401 | ₩61,588 | +0.15% | 1.1만 |
|---|
| 2025.12.26 | ₩61,641 | ₩61,681 | ₩61,574 | ₩61,574 | -0.11% | 5.1천 |
|---|
| 2025.12.24 | ₩61,601 | ₩61,695 | ₩61,574 | ₩61,654 | +0.09% | 1만 |
|---|
| 2025.12.23 | ₩61,454 | ₩61,614 | ₩61,454 | ₩61,561 | +0.17% | 1.9만 |
|---|
| 2025.12.22 | ₩61,454 | ₩61,588 | ₩61,387 | ₩61,494 | +0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩61,401 | ₩61,468 | ₩61,187 | ₩61,334 | -0.11% | 9.4천 |
|---|
| 2025.12.18 | ₩61,695 | ₩61,828 | ₩61,668 | ₩61,775 | +0.13% | 1.5만 |
|---|
| 2025.12.17 | ₩61,761 | ₩61,761 | ₩61,601 | ₩61,641 | -0.19% | 1.5만 |
|---|
| 2025.12.16 | ₩61,614 | ₩61,721 | ₩61,387 | ₩61,668 | +0.09% | 1.6만 |
|---|
| 2025.12.15 | ₩61,654 | ₩61,654 | ₩61,574 | ₩61,628 | -0.04% | 9.1천 |
|---|
| 2025.12.12 | ₩61,494 | ₩61,628 | ₩61,494 | ₩61,588 | +0.15% | 5만 |
|---|
| 2025.12.11 | ₩61,508 | ₩61,695 | ₩61,508 | ₩61,668 | +0.26% | 5.2만 |
|---|
| 2025.12.10 | ₩61,254 | ₩61,508 | ₩61,241 | ₩61,427 | +0.28% | 7.2천 |
|---|
| 2025.12.09 | ₩61,214 | ₩61,281 | ₩61,040 | ₩61,214 | 0.00% | 9.2천 |
|---|
| 2025.12.08 | ₩61,441 | ₩61,441 | ₩61,241 | ₩61,267 | -0.28% | 3.1만 |
|---|
| 2025.12.05 | ₩61,414 | ₩61,494 | ₩61,374 | ₩61,468 | +0.09% | 6.7천 |
|---|
| 2025.12.04 | ₩61,521 | ₩61,521 | ₩61,374 | ₩61,441 | -0.13% | 9.4천 |
|---|
| 2025.12.03 | ₩61,334 | ₩61,801 | ₩61,334 | ₩61,801 | +0.76% | 7.6천 |
|---|
| 2025.12.02 | ₩61,267 | ₩61,481 | ₩61,227 | ₩61,387 | +0.20% | 3.6만 |
|---|
| 2025.12.01 | ₩61,254 | ₩61,307 | ₩61,200 | ₩61,214 | -0.07% | 7.7천 |
|---|
| 2025.11.28 | ₩61,654 | ₩61,708 | ₩61,641 | ₩61,641 | -0.02% | 1천 |
|---|
| 2025.11.26 | ₩61,414 | ₩61,614 | ₩61,414 | ₩61,574 | +0.26% | 4.8천 |
|---|
| 2025.11.25 | ₩61,241 | ₩61,468 | ₩61,241 | ₩61,441 | +0.33% | 7천 |
|---|
| 2025.11.24 | ₩61,120 | ₩61,214 | ₩61,107 | ₩61,174 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩60,947 | ₩61,080 | ₩60,893 | ₩61,040 | +0.15% | 8.1천 |
|---|
| 2025.11.20 | ₩61,107 | ₩61,174 | ₩60,867 | ₩60,867 | -0.39% | 1.3만 |
|---|
| 2025.11.19 | ₩60,933 | ₩61,067 | ₩60,920 | ₩60,960 | +0.04% | 5.1만 |
|---|
| 2025.11.18 | ₩60,840 | ₩61,054 | ₩60,840 | ₩60,987 | +0.24% | 2.4만 |
|---|
| 2025.11.17 | ₩61,054 | ₩61,307 | ₩60,947 | ₩60,960 | -0.15% | 1.4만 |
|---|
| 2025.11.14 | ₩60,987 | ₩61,147 | ₩60,973 | ₩61,080 | +0.15% | 7.8천 |
|---|
| 2025.11.13 | ₩61,227 | ₩61,227 | ₩61,040 | ₩61,094 | -0.22% | 1.2만 |
|---|
| 2025.11.12 | ₩61,334 | ₩61,361 | ₩61,227 | ₩61,281 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩61,281 | ₩61,441 | ₩61,281 | ₩61,361 | +0.13% | 1.5만 |
|---|
| 2025.11.10 | ₩61,241 | ₩61,307 | ₩61,174 | ₩61,294 | +0.09% | 8.1천 |
|---|
| 2025.11.07 | ₩60,987 | ₩61,094 | ₩60,626 | ₩61,000 | +0.02% | 2.1만 |
|---|
| 2025.11.06 | ₩61,054 | ₩61,080 | ₩60,973 | ₩61,014 | -0.07% | 1.5만 |
|---|
| 2025.11.05 | ₩60,853 | ₩61,160 | ₩60,853 | ₩60,947 | +0.15% | 1만 |
|---|
| 2025.11.04 | ₩60,786 | ₩60,947 | ₩60,693 | ₩60,853 | +0.11% | 2.1만 |
|---|
| 2025.11.03 | ₩61,040 | ₩61,134 | ₩60,960 | ₩60,987 | -0.09% | 3만 |
|---|
| 2025.10.31 | ₩61,534 | ₩61,574 | ₩61,427 | ₩61,481 | -0.09% | 5.2천 |
|---|
| 2025.10.30 | ₩61,561 | ₩61,775 | ₩61,508 | ₩61,508 | -0.09% | 7.2천 |
|---|
| 2025.10.29 | ₩61,841 | ₩61,922 | ₩61,614 | ₩61,654 | -0.30% | 3.4천 |
|---|
| 2025.10.28 | ₩61,868 | ₩61,922 | ₩61,815 | ₩61,855 | -0.02% | 2.2만 |
|---|
| 2025.10.27 | ₩61,841 | ₩61,895 | ₩61,788 | ₩61,868 | +0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩61,601 | ₩61,748 | ₩61,601 | ₩61,721 | +0.20% | 1.7만 |
|---|
| 2025.10.23 | ₩61,481 | ₩61,641 | ₩61,481 | ₩61,588 | +0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩61,548 | ₩61,601 | ₩61,454 | ₩61,521 | -0.04% | 8.1천 |
|---|
| 2025.10.21 | ₩61,588 | ₩61,695 | ₩61,561 | ₩61,601 | +0.02% | 8.3천 |
|---|
| 2025.10.20 | ₩61,588 | ₩61,681 | ₩61,561 | ₩61,654 | +0.11% | 7.5천 |
|---|
| 2025.10.17 | ₩61,427 | ₩61,654 | ₩61,427 | ₩61,628 | +0.33% | 1.6만 |
|---|
| 2025.10.16 | ₩61,708 | ₩61,708 | ₩61,441 | ₩61,508 | -0.32% | 3.6만 |
|---|
| 2025.10.15 | ₩61,468 | ₩61,588 | ₩61,468 | ₩61,548 | +0.13% | 8.4천 |
|---|
| 2025.10.14 | ₩61,000 | ₩61,267 | ₩61,000 | ₩61,134 | +0.22% | 1.4만 |
|---|
| 2025.10.13 | ₩61,187 | ₩61,227 | ₩61,080 | ₩61,214 | +0.04% | 4.9천 |
|---|
| 2025.10.10 | ₩61,267 | ₩61,267 | ₩60,987 | ₩60,987 | -0.46% | 1.1만 |
|---|