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 | ₩57,881 | ₩57,934 | ₩57,761 | ₩57,934 | +0.09% | 3.2천 |
| 2026.10.08 | ₩57,667 | ₩57,787 | ₩57,627 | ₩57,787 | +0.21% | 9.9천 |
| 2026.10.07 | ₩57,707 | ₩57,841 | ₩57,707 | ₩57,814 | +0.19% | 7.6천 |
| 2026.10.06 | ₩58,014 | ₩58,148 | ₩57,907 | ₩58,041 | +0.05% | 2.6만 |
| 2026.10.05 | ₩57,721 | ₩57,761 | ₩57,614 | ₩57,761 | +0.07% | 1.6만 |
| 2026.10.02 | ₩57,867 | ₩57,894 | ₩57,667 | ₩57,707 | -0.28% | 1.4만 |
| 2026.10.01 | ₩57,707 | ₩57,707 | ₩57,480 | ₩57,707 | 0.00% | 1.1만 |
| 2026.09.30 | ₩58,388 | ₩58,388 | ₩58,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,054 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩58,575 | ₩58,575 | ₩58,028 | ₩58,161 | -0.71% | 1.3만 |
|---|
| 2026.09.28 | ₩58,521 | ₩58,521 | ₩58,201 | ₩58,294 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩58,722 | ₩58,722 | ₩58,455 | ₩58,588 | -0.23% | 1.2만 |
|---|
| 2026.09.24 | ₩58,788 | ₩58,788 | ₩58,521 | ₩58,548 | -0.41% | 4.6만 |
|---|
| 2026.09.23 | ₩59,282 | ₩59,282 | ₩58,615 | ₩58,828 | -0.77% | 2.3만 |
|---|
| 2026.09.22 | ₩59,576 | ₩59,576 | ₩59,242 | ₩59,335 | -0.40% | 4.5만 |
|---|
| 2026.09.21 | ₩59,602 | ₩59,602 | ₩59,362 | ₩59,509 | -0.16% | 1.5만 |
|---|
| 2026.09.18 | ₩59,389 | ₩59,389 | ₩59,189 | ₩59,295 | -0.16% | 4.9천 |
|---|
| 2026.09.17 | ₩59,335 | ₩59,469 | ₩59,282 | ₩59,362 | +0.04% | 8.1천 |
|---|
| 2026.09.16 | ₩59,362 | ₩59,469 | ₩59,215 | ₩59,255 | -0.18% | 8.6천 |
|---|
| 2026.09.15 | ₩59,442 | ₩59,442 | ₩59,255 | ₩59,255 | -0.31% | 4.1천 |
|---|
| 2026.09.14 | ₩59,536 | ₩59,536 | ₩59,389 | ₩59,429 | -0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩59,749 | ₩59,749 | ₩59,549 | ₩59,549 | -0.34% | 4.7천 |
|---|
| 2026.09.10 | ₩59,816 | ₩59,816 | ₩59,536 | ₩59,602 | -0.36% | 1.3만 |
|---|
| 2026.09.09 | ₩60,150 | ₩60,150 | ₩59,789 | ₩59,856 | -0.49% | 1.8만 |
|---|
| 2026.09.08 | ₩60,190 | ₩60,190 | ₩59,976 | ₩60,016 | -0.29% | 4.8천 |
|---|
| 2026.09.04 | ₩60,243 | ₩60,243 | ₩60,029 | ₩60,096 | -0.24% | 9.1천 |
|---|
| 2026.09.03 | ₩60,096 | ₩60,163 | ₩60,056 | ₩60,096 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩60,069 | ₩60,069 | ₩59,936 | ₩59,989 | -0.13% | 1.1만 |
|---|
| 2026.09.01 | ₩60,176 | ₩60,216 | ₩59,963 | ₩60,016 | -0.27% | 7.6천 |
|---|
| 2026.08.31 | ₩60,523 | ₩60,563 | ₩60,456 | ₩60,537 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩60,643 | ₩60,643 | ₩60,416 | ₩60,456 | -0.31% | 4.4천 |
|---|
| 2026.08.27 | ₩60,590 | ₩60,657 | ₩60,523 | ₩60,537 | -0.09% | 8.9천 |
|---|
| 2026.08.26 | ₩60,643 | ₩60,683 | ₩60,523 | ₩60,577 | -0.11% | 1.7만 |
|---|
| 2026.08.25 | ₩60,670 | ₩60,697 | ₩60,590 | ₩60,683 | +0.02% | 5.9천 |
|---|
| 2026.08.24 | ₩60,537 | ₩60,590 | ₩60,523 | ₩60,590 | +0.09% | 4.9천 |
|---|
| 2026.08.21 | ₩60,657 | ₩60,657 | ₩60,510 | ₩60,563 | -0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩60,750 | ₩60,750 | ₩60,363 | ₩60,510 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩60,577 | ₩60,723 | ₩60,577 | ₩60,657 | +0.13% | 2만 |
|---|
| 2026.08.18 | ₩60,416 | ₩60,563 | ₩60,190 | ₩60,296 | -0.20% | 1.4만 |
|---|
| 2026.08.17 | ₩60,710 | ₩60,710 | ₩60,403 | ₩60,416 | -0.48% | 9.2천 |
|---|
| 2026.08.14 | ₩60,750 | ₩60,750 | ₩60,456 | ₩60,470 | -0.46% | 7.5천 |
|---|
| 2026.08.13 | ₩60,443 | ₩60,510 | ₩60,416 | ₩60,497 | +0.09% | 5.6천 |
|---|
| 2026.08.12 | ₩60,416 | ₩60,416 | ₩60,296 | ₩60,336 | -0.13% | 5.8천 |
|---|
| 2026.08.11 | ₩60,523 | ₩60,523 | ₩60,243 | ₩60,283 | -0.40% | 4.9천 |
|---|
| 2026.08.10 | ₩60,497 | ₩60,497 | ₩60,270 | ₩60,310 | -0.31% | 1.4만 |
|---|
| 2026.08.07 | ₩60,350 | ₩60,416 | ₩60,310 | ₩60,376 | +0.04% | 5.1천 |
|---|
| 2026.08.06 | ₩60,497 | ₩60,497 | ₩60,203 | ₩60,230 | -0.44% | 4.2천 |
|---|
| 2026.08.05 | ₩60,283 | ₩60,350 | ₩60,230 | ₩60,283 | 0.00% | 5.8천 |
|---|
| 2026.08.04 | ₩60,243 | ₩60,376 | ₩60,190 | ₩60,336 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩60,056 | ₩60,136 | ₩60,003 | ₩60,069 | +0.02% | 9.3천 |
|---|
| 2026.07.31 | ₩60,256 | ₩60,350 | ₩60,029 | ₩60,283 | +0.04% | 6.7천 |
|---|
| 2026.07.30 | ₩60,150 | ₩60,323 | ₩60,109 | ₩60,283 | +0.22% | 3천 |
|---|
| 2026.07.29 | ₩60,043 | ₩60,136 | ₩59,843 | ₩60,016 | -0.04% | 6.9천 |
|---|
| 2026.07.28 | ₩59,936 | ₩60,016 | ₩59,856 | ₩59,976 | +0.07% | 19.8만 |
|---|
| 2026.07.27 | ₩60,016 | ₩60,016 | ₩59,776 | ₩59,883 | -0.22% | 7.4천 |
|---|
| 2026.07.24 | ₩59,869 | ₩59,896 | ₩59,803 | ₩59,869 | 0.00% | 6.8천 |
|---|
| 2026.07.23 | ₩59,989 | ₩60,083 | ₩59,829 | ₩59,936 | -0.09% | 8.3천 |
|---|
| 2026.07.22 | ₩60,203 | ₩60,203 | ₩60,123 | ₩60,136 | -0.11% | 5천 |
|---|
| 2026.07.21 | ₩60,256 | ₩60,270 | ₩60,150 | ₩60,150 | -0.18% | 9.1천 |
|---|
| 2026.07.20 | ₩60,350 | ₩60,350 | ₩60,163 | ₩60,203 | -0.24% | 8.4천 |
|---|
| 2026.07.17 | ₩60,296 | ₩60,376 | ₩60,283 | ₩60,350 | +0.09% | 2.2만 |
|---|
| 2026.07.16 | ₩60,416 | ₩60,443 | ₩60,310 | ₩60,403 | -0.02% | 1.5만 |
|---|
| 2026.07.15 | ₩60,416 | ₩60,523 | ₩60,376 | ₩60,443 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩60,416 | ₩60,443 | ₩60,310 | ₩60,323 | -0.15% | 1.2만 |
|---|
| 2026.07.13 | ₩60,296 | ₩60,296 | ₩60,083 | ₩60,230 | -0.11% | 1.5만 |
|---|
| 2026.07.10 | ₩60,430 | ₩60,430 | ₩60,230 | ₩60,243 | -0.31% | 1.3만 |
|---|
| 2026.07.09 | ₩60,296 | ₩60,403 | ₩60,203 | ₩60,363 | +0.11% | 6.3천 |
|---|
| 2026.07.08 | ₩60,150 | ₩60,163 | ₩60,056 | ₩60,163 | +0.02% | 7.2천 |
|---|
| 2026.07.07 | ₩60,456 | ₩60,456 | ₩60,163 | ₩60,176 | -0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩60,323 | ₩60,323 | ₩60,150 | ₩60,283 | -0.07% | 23.6만 |
|---|
| 2026.07.02 | ₩60,270 | ₩60,270 | ₩60,003 | ₩60,029 | -0.40% | 17.2만 |
|---|
| 2026.07.01 | ₩60,056 | ₩60,203 | ₩59,949 | ₩60,029 | -0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩60,336 | ₩60,577 | ₩60,323 | ₩60,443 | +0.18% | 1.1만 |
|---|
| 2026.06.29 | ₩60,256 | ₩60,403 | ₩60,243 | ₩60,336 | +0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩60,256 | ₩60,310 | ₩60,190 | ₩60,203 | -0.09% | 1.2만 |
|---|
| 2026.06.25 | ₩60,416 | ₩60,416 | ₩60,150 | ₩60,176 | -0.40% | 7.8천 |
|---|
| 2026.06.24 | ₩60,256 | ₩60,256 | ₩60,096 | ₩60,109 | -0.24% | 9.1천 |
|---|
| 2026.06.23 | ₩60,336 | ₩60,336 | ₩60,190 | ₩60,190 | -0.24% | 2.8만 |
|---|
| 2026.06.22 | ₩60,416 | ₩60,430 | ₩60,350 | ₩60,363 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩60,483 | ₩60,483 | ₩60,376 | ₩60,430 | -0.09% | 5.5천 |
|---|
| 2026.06.17 | ₩60,577 | ₩60,630 | ₩60,256 | ₩60,283 | -0.48% | 6.8천 |
|---|
| 2026.06.16 | ₩60,844 | ₩60,844 | ₩60,577 | ₩60,603 | -0.39% | 1.3만 |
|---|
| 2026.06.15 | ₩60,697 | ₩60,723 | ₩60,590 | ₩60,590 | -0.18% | 6.6천 |
|---|
| 2026.06.12 | ₩60,470 | ₩60,523 | ₩60,336 | ₩60,416 | -0.09% | 6.2천 |
|---|
| 2026.06.11 | ₩60,296 | ₩60,497 | ₩60,096 | ₩60,403 | +0.18% | 7.1천 |
|---|
| 2026.06.10 | ₩60,323 | ₩60,323 | ₩60,136 | ₩60,176 | -0.24% | 6천 |
|---|
| 2026.06.09 | ₩60,256 | ₩60,296 | ₩60,069 | ₩60,216 | -0.07% | 5.4천 |
|---|
| 2026.06.08 | ₩60,310 | ₩60,310 | ₩60,083 | ₩60,083 | -0.38% | 6.5천 |
|---|
| 2026.06.05 | ₩60,363 | ₩60,363 | ₩60,003 | ₩60,096 | -0.44% | 1.7만 |
|---|
| 2026.06.04 | ₩60,416 | ₩60,510 | ₩60,296 | ₩60,376 | -0.07% | 1.8만 |
|---|
| 2026.06.03 | ₩60,390 | ₩60,443 | ₩60,323 | ₩60,403 | +0.02% | 9.9천 |
|---|
| 2026.06.02 | ₩60,376 | ₩60,577 | ₩60,376 | ₩60,497 | +0.20% | 3.8만 |
|---|
| 2026.06.01 | ₩60,456 | ₩60,456 | ₩60,323 | ₩60,376 | -0.13% | 2.6만 |
|---|
| 2026.05.29 | ₩60,790 | ₩60,897 | ₩60,737 | ₩60,803 | +0.02% | 1만 |
|---|
| 2026.05.28 | ₩60,617 | ₩60,830 | ₩60,537 | ₩60,697 | +0.13% | 2.5만 |
|---|
| 2026.05.27 | ₩60,697 | ₩60,884 | ₩60,577 | ₩60,657 | -0.07% | 1.5만 |
|---|
| 2026.05.26 | ₩60,723 | ₩60,950 | ₩60,483 | ₩60,950 | +0.37% | 2.4만 |
|---|
| 2026.05.22 | ₩60,537 | ₩60,590 | ₩60,296 | ₩60,403 | -0.22% | 2.1만 |
|---|
| 2026.05.21 | ₩60,336 | ₩60,657 | ₩60,323 | ₩60,497 | +0.27% | 1.4만 |
|---|
| 2026.05.20 | ₩60,163 | ₩60,523 | ₩60,163 | ₩60,456 | +0.49% | 1.2만 |
|---|
| 2026.05.19 | ₩60,243 | ₩60,243 | ₩59,976 | ₩60,003 | -0.40% | 1만 |
|---|
| 2026.05.18 | ₩60,296 | ₩60,336 | ₩60,176 | ₩60,243 | -0.09% | 1.2만 |
|---|
| 2026.05.15 | ₩60,376 | ₩60,376 | ₩60,136 | ₩60,136 | -0.40% | 9.1천 |
|---|
| 2026.05.14 | ₩60,603 | ₩60,617 | ₩60,376 | ₩60,376 | -0.37% | 1.8만 |
|---|
| 2026.05.13 | ₩60,617 | ₩60,697 | ₩60,497 | ₩60,590 | -0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩60,617 | ₩60,630 | ₩60,483 | ₩60,603 | -0.02% | 5.7천 |
|---|
| 2026.05.11 | ₩60,897 | ₩60,897 | ₩60,590 | ₩60,710 | -0.31% | 1.3만 |
|---|
| 2026.05.08 | ₩60,777 | ₩61,017 | ₩60,750 | ₩61,017 | +0.40% | 8천 |
|---|
| 2026.05.07 | ₩60,830 | ₩60,830 | ₩60,563 | ₩60,590 | -0.39% | 8.3천 |
|---|
| 2026.05.06 | ₩60,844 | ₩60,857 | ₩60,723 | ₩60,817 | -0.04% | 7.9천 |
|---|
| 2026.05.05 | ₩60,710 | ₩60,777 | ₩60,510 | ₩60,510 | -0.33% | 21.3만 |
|---|
| 2026.05.04 | ₩60,777 | ₩60,817 | ₩60,310 | ₩60,603 | -0.29% | 6.3만 |
|---|
| 2026.05.01 | ₩60,830 | ₩60,964 | ₩60,777 | ₩60,803 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩60,870 | ₩61,110 | ₩60,870 | ₩61,070 | +0.33% | 9.5천 |
|---|
| 2026.04.29 | ₩61,017 | ₩61,057 | ₩60,723 | ₩60,777 | -0.39% | 1.1만 |
|---|
| 2026.04.28 | ₩61,030 | ₩61,124 | ₩60,723 | ₩61,057 | +0.04% | 5.8만 |
|---|
| 2026.04.27 | ₩61,244 | ₩61,244 | ₩61,164 | ₩61,204 | -0.07% | 1.1만 |
|---|
| 2026.04.24 | ₩61,177 | ₩61,257 | ₩61,044 | ₩61,177 | 0.00% | 1만 |
|---|
| 2026.04.23 | ₩61,044 | ₩61,351 | ₩60,990 | ₩61,177 | +0.22% | 4.2만 |
|---|
| 2026.04.22 | ₩61,057 | ₩61,137 | ₩61,004 | ₩61,124 | +0.11% | 9.5천 |
|---|
| 2026.04.21 | ₩61,164 | ₩61,204 | ₩61,017 | ₩61,030 | -0.22% | 4.6천 |
|---|
| 2026.04.20 | ₩61,297 | ₩61,297 | ₩61,150 | ₩61,177 | -0.20% | 1.5만 |
|---|
| 2026.04.17 | ₩61,244 | ₩61,377 | ₩61,137 | ₩61,204 | -0.07% | 1.3만 |
|---|
| 2026.04.16 | ₩61,084 | ₩61,084 | ₩60,950 | ₩60,990 | -0.15% | 1.6만 |
|---|
| 2026.04.15 | ₩61,137 | ₩61,164 | ₩61,044 | ₩61,070 | -0.11% | 8.5천 |
|---|
| 2026.04.14 | ₩61,044 | ₩61,164 | ₩61,017 | ₩61,150 | +0.17% | 1.3만 |
|---|
| 2026.04.13 | ₩60,590 | ₩60,870 | ₩60,456 | ₩60,857 | +0.44% | 6.2천 |
|---|
| 2026.04.10 | ₩61,030 | ₩61,030 | ₩60,617 | ₩60,723 | -0.50% | 1만 |
|---|
| 2026.04.09 | ₩60,790 | ₩60,964 | ₩60,763 | ₩60,884 | +0.15% | 6.1천 |
|---|
| 2026.04.08 | ₩60,990 | ₩60,990 | ₩60,657 | ₩60,803 | -0.31% | 7.1천 |
|---|
| 2026.04.07 | ₩60,216 | ₩60,376 | ₩60,069 | ₩60,376 | +0.27% | 8.2천 |
|---|
| 2026.04.06 | ₩59,976 | ₩60,176 | ₩59,936 | ₩60,096 | +0.20% | 4.8만 |
|---|
| 2026.04.02 | ₩59,909 | ₩60,150 | ₩59,909 | ₩60,029 | +0.20% | 41.4만 |
|---|
| 2026.04.01 | ₩60,123 | ₩60,216 | ₩60,003 | ₩60,163 | +0.07% | 9.4만 |
|---|
| 2026.03.31 | ₩59,883 | ₩60,203 | ₩59,883 | ₩60,203 | +0.53% | 2.4만 |
|---|
| 2026.03.30 | ₩59,709 | ₩59,709 | ₩59,509 | ₩59,562 | -0.25% | 4.8천 |
|---|
| 2026.03.27 | ₩59,589 | ₩59,642 | ₩59,242 | ₩59,429 | -0.27% | 4만 |
|---|
| 2026.03.26 | ₩60,083 | ₩60,083 | ₩59,589 | ₩59,656 | -0.71% | 3.2만 |
|---|
| 2026.03.25 | ₩60,203 | ₩60,323 | ₩60,163 | ₩60,163 | -0.07% | 5.9만 |
|---|
| 2026.03.24 | ₩60,083 | ₩60,083 | ₩59,909 | ₩59,976 | -0.18% | 9.5만 |
|---|
| 2026.03.23 | ₩60,083 | ₩60,310 | ₩60,003 | ₩60,163 | +0.13% | 2.8만 |
|---|
| 2026.03.20 | ₩60,270 | ₩60,270 | ₩59,682 | ₩59,803 | -0.78% | 2.4만 |
|---|
| 2026.03.19 | ₩59,896 | ₩60,430 | ₩59,843 | ₩60,430 | +0.89% | 1.6만 |
|---|
| 2026.03.18 | ₩60,456 | ₩60,456 | ₩60,056 | ₩60,056 | -0.66% | 2.8만 |
|---|
| 2026.03.17 | ₩60,283 | ₩60,577 | ₩60,283 | ₩60,416 | +0.22% | 10.3만 |
|---|
| 2026.03.16 | ₩60,136 | ₩60,310 | ₩60,069 | ₩60,203 | +0.11% | 3만 |
|---|
| 2026.03.13 | ₩60,003 | ₩60,283 | ₩59,909 | ₩59,936 | -0.11% | 11.2만 |
|---|
| 2026.03.12 | ₩60,296 | ₩60,323 | ₩60,016 | ₩60,043 | -0.42% | 4.2만 |
|---|
| 2026.03.11 | ₩60,497 | ₩60,523 | ₩60,390 | ₩60,456 | -0.07% | 6.8천 |
|---|
| 2026.03.10 | ₩60,763 | ₩60,910 | ₩60,630 | ₩60,630 | -0.22% | 6.9천 |
|---|
| 2026.03.09 | ₩60,216 | ₩60,710 | ₩60,203 | ₩60,630 | +0.69% | 1.4만 |
|---|
| 2026.03.06 | ₩60,416 | ₩60,657 | ₩60,323 | ₩60,430 | +0.02% | 1.3만 |
|---|
| 2026.03.05 | ₩60,817 | ₩60,857 | ₩60,657 | ₩60,763 | -0.09% | 1만 |
|---|
| 2026.03.04 | ₩60,924 | ₩61,044 | ₩60,830 | ₩60,910 | -0.02% | 3.4만 |
|---|
| 2026.03.03 | ₩60,577 | ₩60,870 | ₩60,523 | ₩60,803 | +0.37% | 1.4만 |
|---|
| 2026.03.02 | ₩60,964 | ₩61,097 | ₩60,884 | ₩60,950 | -0.02% | 5만 |
|---|
| 2026.02.27 | ₩61,578 | ₩61,631 | ₩61,444 | ₩61,471 | -0.17% | 2.1만 |
|---|
| 2026.02.26 | ₩61,711 | ₩61,711 | ₩61,537 | ₩61,551 | -0.26% | 1.1만 |
|---|
| 2026.02.25 | ₩61,591 | ₩61,684 | ₩61,591 | ₩61,684 | +0.15% | 8.7천 |
|---|
| 2026.02.24 | ₩61,578 | ₩61,631 | ₩61,484 | ₩61,524 | -0.09% | 1.3만 |
|---|
| 2026.02.23 | ₩61,644 | ₩61,684 | ₩61,604 | ₩61,631 | -0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩61,618 | ₩61,698 | ₩61,578 | ₩61,618 | 0.00% | 1.8만 |
|---|
| 2026.02.19 | ₩61,524 | ₩61,711 | ₩61,471 | ₩61,604 | +0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩61,618 | ₩61,671 | ₩61,417 | ₩61,497 | -0.19% | 4.6만 |
|---|
| 2026.02.17 | ₩61,404 | ₩61,764 | ₩61,404 | ₩61,551 | +0.24% | 3.5만 |
|---|
| 2026.02.13 | ₩61,671 | ₩61,711 | ₩61,497 | ₩61,604 | -0.11% | 2.1만 |
|---|
| 2026.02.12 | ₩61,711 | ₩61,764 | ₩61,537 | ₩61,658 | -0.09% | 1.6만 |
|---|
| 2026.02.11 | ₩61,738 | ₩61,738 | ₩61,564 | ₩61,564 | -0.28% | 3.3만 |
|---|
| 2026.02.10 | ₩61,844 | ₩61,871 | ₩61,644 | ₩61,684 | -0.26% | 3.7만 |
|---|
| 2026.02.09 | ₩61,631 | ₩61,858 | ₩61,631 | ₩61,764 | +0.22% | 5.9만 |
|---|
| 2026.02.06 | ₩61,391 | ₩61,537 | ₩61,391 | ₩61,497 | +0.17% | 1.6만 |
|---|
| 2026.02.05 | ₩61,311 | ₩61,431 | ₩61,271 | ₩61,297 | -0.02% | 3.1만 |
|---|
| 2026.02.04 | ₩61,778 | ₩61,778 | ₩61,311 | ₩61,404 | -0.60% | 30.9만 |
|---|
| 2026.02.03 | ₩61,738 | ₩61,751 | ₩61,604 | ₩61,684 | -0.09% | 1.4만 |
|---|
| 2026.02.02 | ₩61,698 | ₩62,178 | ₩61,671 | ₩61,738 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩62,125 | ₩62,138 | ₩61,991 | ₩62,058 | -0.11% | 9.9천 |
|---|
| 2026.01.29 | ₩62,151 | ₩62,258 | ₩62,031 | ₩62,138 | -0.02% | 2만 |
|---|
| 2026.01.28 | ₩62,245 | ₩62,272 | ₩62,125 | ₩62,178 | -0.11% | 1.4만 |
|---|
| 2026.01.27 | ₩62,258 | ₩62,552 | ₩62,218 | ₩62,405 | +0.24% | 2.2만 |
|---|
| 2026.01.26 | ₩62,178 | ₩62,218 | ₩62,125 | ₩62,165 | -0.02% | 1.3만 |
|---|
| 2026.01.23 | ₩61,991 | ₩62,031 | ₩61,911 | ₩62,031 | +0.06% | 6.7천 |
|---|
| 2026.01.22 | ₩61,871 | ₩61,951 | ₩61,871 | ₩61,951 | +0.13% | 8.8천 |
|---|
| 2026.01.21 | ₩61,831 | ₩61,938 | ₩61,791 | ₩61,911 | +0.13% | 2.3만 |
|---|
| 2026.01.20 | ₩61,658 | ₩61,858 | ₩61,431 | ₩61,738 | +0.13% | 4.8만 |
|---|
| 2026.01.16 | ₩61,738 | ₩61,751 | ₩61,671 | ₩61,711 | -0.04% | 8.2천 |
|---|
| 2026.01.15 | ₩61,671 | ₩61,711 | ₩61,631 | ₩61,658 | -0.02% | 1.2만 |
|---|
| 2026.01.14 | ₩61,738 | ₩61,871 | ₩61,711 | ₩61,751 | +0.02% | 1.2만 |
|---|
| 2026.01.13 | ₩61,724 | ₩61,791 | ₩61,711 | ₩61,711 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩61,711 | ₩61,978 | ₩61,711 | ₩61,804 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩61,698 | ₩61,764 | ₩61,631 | ₩61,751 | +0.09% | 4.1만 |
|---|
| 2026.01.08 | ₩61,711 | ₩61,951 | ₩61,618 | ₩61,724 | +0.02% | 2만 |
|---|
| 2026.01.07 | ₩61,711 | ₩61,791 | ₩61,671 | ₩61,711 | 0.00% | 9.8천 |
|---|
| 2026.01.06 | ₩61,684 | ₩61,778 | ₩61,631 | ₩61,711 | +0.04% | 16.9만 |
|---|
| 2026.01.05 | ₩61,524 | ₩61,738 | ₩61,524 | ₩61,698 | +0.28% | 1.3만 |
|---|
| 2026.01.02 | ₩61,537 | ₩61,618 | ₩61,484 | ₩61,578 | +0.07% | 1.4만 |
|---|
| 2025.12.31 | ₩61,604 | ₩61,671 | ₩61,551 | ₩61,564 | -0.06% | 4.9천 |
|---|
| 2025.12.30 | ₩61,591 | ₩61,831 | ₩61,564 | ₩61,658 | +0.11% | 5.9천 |
|---|
| 2025.12.29 | ₩61,457 | ₩61,591 | ₩61,364 | ₩61,551 | +0.15% | 1.1만 |
|---|
| 2025.12.26 | ₩61,604 | ₩61,644 | ₩61,537 | ₩61,537 | -0.11% | 5.1천 |
|---|
| 2025.12.24 | ₩61,564 | ₩61,658 | ₩61,537 | ₩61,618 | +0.09% | 1만 |
|---|
| 2025.12.23 | ₩61,417 | ₩61,578 | ₩61,417 | ₩61,524 | +0.17% | 1.9만 |
|---|
| 2025.12.22 | ₩61,417 | ₩61,551 | ₩61,351 | ₩61,457 | +0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩61,364 | ₩61,431 | ₩61,150 | ₩61,297 | -0.11% | 9.4천 |
|---|
| 2025.12.18 | ₩61,658 | ₩61,791 | ₩61,631 | ₩61,738 | +0.13% | 1.5만 |
|---|
| 2025.12.17 | ₩61,724 | ₩61,724 | ₩61,564 | ₩61,604 | -0.19% | 1.5만 |
|---|
| 2025.12.16 | ₩61,578 | ₩61,684 | ₩61,351 | ₩61,631 | +0.09% | 1.6만 |
|---|
| 2025.12.15 | ₩61,618 | ₩61,618 | ₩61,537 | ₩61,591 | -0.04% | 9.1천 |
|---|
| 2025.12.12 | ₩61,457 | ₩61,591 | ₩61,457 | ₩61,551 | +0.15% | 5만 |
|---|
| 2025.12.11 | ₩61,471 | ₩61,658 | ₩61,471 | ₩61,631 | +0.26% | 5.2만 |
|---|
| 2025.12.10 | ₩61,217 | ₩61,471 | ₩61,204 | ₩61,391 | +0.28% | 7.2천 |
|---|
| 2025.12.09 | ₩61,177 | ₩61,244 | ₩61,004 | ₩61,177 | 0.00% | 9.2천 |
|---|
| 2025.12.08 | ₩61,404 | ₩61,404 | ₩61,204 | ₩61,231 | -0.28% | 3.1만 |
|---|
| 2025.12.05 | ₩61,377 | ₩61,457 | ₩61,337 | ₩61,431 | +0.09% | 6.7천 |
|---|
| 2025.12.04 | ₩61,484 | ₩61,484 | ₩61,337 | ₩61,404 | -0.13% | 9.4천 |
|---|
| 2025.12.03 | ₩61,297 | ₩61,764 | ₩61,297 | ₩61,764 | +0.76% | 7.6천 |
|---|
| 2025.12.02 | ₩61,231 | ₩61,444 | ₩61,190 | ₩61,351 | +0.20% | 3.6만 |
|---|
| 2025.12.01 | ₩61,217 | ₩61,271 | ₩61,164 | ₩61,177 | -0.07% | 7.7천 |
|---|
| 2025.11.28 | ₩61,618 | ₩61,671 | ₩61,604 | ₩61,604 | -0.02% | 1천 |
|---|
| 2025.11.26 | ₩61,377 | ₩61,578 | ₩61,377 | ₩61,537 | +0.26% | 4.8천 |
|---|
| 2025.11.25 | ₩61,204 | ₩61,431 | ₩61,204 | ₩61,404 | +0.33% | 7천 |
|---|
| 2025.11.24 | ₩61,084 | ₩61,177 | ₩61,070 | ₩61,137 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩60,910 | ₩61,044 | ₩60,857 | ₩61,004 | +0.15% | 8.1천 |
|---|
| 2025.11.20 | ₩61,070 | ₩61,137 | ₩60,830 | ₩60,830 | -0.39% | 1.3만 |
|---|
| 2025.11.19 | ₩60,897 | ₩61,030 | ₩60,884 | ₩60,924 | +0.04% | 5.1만 |
|---|
| 2025.11.18 | ₩60,803 | ₩61,017 | ₩60,803 | ₩60,950 | +0.24% | 2.4만 |
|---|
| 2025.11.17 | ₩61,017 | ₩61,271 | ₩60,910 | ₩60,924 | -0.15% | 1.4만 |
|---|
| 2025.11.14 | ₩60,950 | ₩61,110 | ₩60,937 | ₩61,044 | +0.15% | 7.8천 |
|---|
| 2025.11.13 | ₩61,190 | ₩61,190 | ₩61,004 | ₩61,057 | -0.22% | 1.2만 |
|---|
| 2025.11.12 | ₩61,297 | ₩61,324 | ₩61,190 | ₩61,244 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩61,244 | ₩61,404 | ₩61,244 | ₩61,324 | +0.13% | 1.5만 |
|---|
| 2025.11.10 | ₩61,204 | ₩61,271 | ₩61,137 | ₩61,257 | +0.09% | 8.1천 |
|---|
| 2025.11.07 | ₩60,950 | ₩61,057 | ₩60,590 | ₩60,964 | +0.02% | 2.1만 |
|---|
| 2025.11.06 | ₩61,017 | ₩61,044 | ₩60,937 | ₩60,977 | -0.07% | 1.5만 |
|---|
| 2025.11.05 | ₩60,817 | ₩61,124 | ₩60,817 | ₩60,910 | +0.15% | 1만 |
|---|
| 2025.11.04 | ₩60,750 | ₩60,910 | ₩60,657 | ₩60,817 | +0.11% | 2.1만 |
|---|
| 2025.11.03 | ₩61,004 | ₩61,097 | ₩60,924 | ₩60,950 | -0.09% | 3만 |
|---|
| 2025.10.31 | ₩61,497 | ₩61,537 | ₩61,391 | ₩61,444 | -0.09% | 5.2천 |
|---|
| 2025.10.30 | ₩61,524 | ₩61,738 | ₩61,471 | ₩61,471 | -0.09% | 7.2천 |
|---|
| 2025.10.29 | ₩61,804 | ₩61,884 | ₩61,578 | ₩61,618 | -0.30% | 3.4천 |
|---|
| 2025.10.28 | ₩61,831 | ₩61,884 | ₩61,778 | ₩61,818 | -0.02% | 2.2만 |
|---|
| 2025.10.27 | ₩61,804 | ₩61,858 | ₩61,751 | ₩61,831 | +0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩61,564 | ₩61,711 | ₩61,564 | ₩61,684 | +0.20% | 1.7만 |
|---|
| 2025.10.23 | ₩61,444 | ₩61,604 | ₩61,444 | ₩61,551 | +0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩61,511 | ₩61,564 | ₩61,417 | ₩61,484 | -0.04% | 8.1천 |
|---|
| 2025.10.21 | ₩61,551 | ₩61,658 | ₩61,524 | ₩61,564 | +0.02% | 8.3천 |
|---|
| 2025.10.20 | ₩61,551 | ₩61,644 | ₩61,524 | ₩61,618 | +0.11% | 7.5천 |
|---|
| 2025.10.17 | ₩61,391 | ₩61,618 | ₩61,391 | ₩61,591 | +0.33% | 1.6만 |
|---|
| 2025.10.16 | ₩61,671 | ₩61,671 | ₩61,404 | ₩61,471 | -0.32% | 3.6만 |
|---|
| 2025.10.15 | ₩61,431 | ₩61,551 | ₩61,431 | ₩61,511 | +0.13% | 8.4천 |
|---|
| 2025.10.14 | ₩60,964 | ₩61,231 | ₩60,964 | ₩61,097 | +0.22% | 1.4만 |
|---|
| 2025.10.13 | ₩61,150 | ₩61,190 | ₩61,044 | ₩61,177 | +0.04% | 4.9천 |
|---|
| 2025.10.10 | ₩61,231 | ₩61,231 | ₩60,950 | ₩60,950 | -0.46% | 1.1만 |
|---|