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 | ₩57,956 | ₩58,009 | ₩57,835 | ₩58,009 | +0.09% | 3.2천 |
| 2026.10.08 | ₩57,742 | ₩57,862 | ₩57,702 | ₩57,862 | +0.21% | 9.9천 |
| 2026.10.07 | ₩57,782 | ₩57,916 | ₩57,782 | ₩57,889 | +0.19% | 7.6천 |
| 2026.10.06 | ₩58,089 | ₩58,223 | ₩57,982 | ₩58,116 | +0.05% | 2.6만 |
| 2026.10.05 | ₩57,795 | ₩57,835 | ₩57,689 | ₩57,835 | +0.07% | 1.6만 |
| 2026.10.02 | ₩57,942 | ₩57,969 | ₩57,742 | ₩57,782 | -0.28% | 1.4만 |
| 2026.10.01 | ₩57,782 | ₩57,782 | ₩57,555 | ₩57,782 | 0.00% | 1.1만 |
| 2026.09.30 | ₩58,464 | ₩58,464 | ₩58,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,129 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩58,651 | ₩58,651 | ₩58,103 | ₩58,236 | -0.71% | 1.3만 |
|---|
| 2026.09.28 | ₩58,597 | ₩58,597 | ₩58,276 | ₩58,370 | -0.39% | 1.2만 |
|---|
| 2026.09.25 | ₩58,798 | ₩58,798 | ₩58,530 | ₩58,664 | -0.23% | 1.2만 |
|---|
| 2026.09.24 | ₩58,864 | ₩58,864 | ₩58,597 | ₩58,624 | -0.41% | 4.6만 |
|---|
| 2026.09.23 | ₩59,359 | ₩59,359 | ₩58,691 | ₩58,905 | -0.77% | 2.3만 |
|---|
| 2026.09.22 | ₩59,653 | ₩59,653 | ₩59,319 | ₩59,412 | -0.40% | 4.5만 |
|---|
| 2026.09.21 | ₩59,680 | ₩59,680 | ₩59,439 | ₩59,586 | -0.16% | 1.5만 |
|---|
| 2026.09.18 | ₩59,466 | ₩59,466 | ₩59,265 | ₩59,372 | -0.16% | 4.9천 |
|---|
| 2026.09.17 | ₩59,412 | ₩59,546 | ₩59,359 | ₩59,439 | +0.04% | 8.1천 |
|---|
| 2026.09.16 | ₩59,439 | ₩59,546 | ₩59,292 | ₩59,332 | -0.18% | 8.6천 |
|---|
| 2026.09.15 | ₩59,519 | ₩59,519 | ₩59,332 | ₩59,332 | -0.31% | 4.1천 |
|---|
| 2026.09.14 | ₩59,613 | ₩59,613 | ₩59,466 | ₩59,506 | -0.18% | 1.2만 |
|---|
| 2026.09.11 | ₩59,827 | ₩59,827 | ₩59,626 | ₩59,626 | -0.34% | 4.7천 |
|---|
| 2026.09.10 | ₩59,893 | ₩59,893 | ₩59,613 | ₩59,680 | -0.36% | 1.3만 |
|---|
| 2026.09.09 | ₩60,227 | ₩60,227 | ₩59,867 | ₩59,934 | -0.49% | 1.8만 |
|---|
| 2026.09.08 | ₩60,268 | ₩60,268 | ₩60,054 | ₩60,094 | -0.29% | 4.8천 |
|---|
| 2026.09.04 | ₩60,321 | ₩60,321 | ₩60,107 | ₩60,174 | -0.24% | 9.1천 |
|---|
| 2026.09.03 | ₩60,174 | ₩60,241 | ₩60,134 | ₩60,174 | 0.00% | 6.5천 |
|---|
| 2026.09.02 | ₩60,147 | ₩60,147 | ₩60,014 | ₩60,067 | -0.13% | 1.1만 |
|---|
| 2026.09.01 | ₩60,254 | ₩60,294 | ₩60,040 | ₩60,094 | -0.27% | 7.6천 |
|---|
| 2026.08.31 | ₩60,602 | ₩60,642 | ₩60,535 | ₩60,615 | +0.02% | 8.5천 |
|---|
| 2026.08.28 | ₩60,722 | ₩60,722 | ₩60,495 | ₩60,535 | -0.31% | 4.4천 |
|---|
| 2026.08.27 | ₩60,668 | ₩60,735 | ₩60,602 | ₩60,615 | -0.09% | 8.9천 |
|---|
| 2026.08.26 | ₩60,722 | ₩60,762 | ₩60,602 | ₩60,655 | -0.11% | 1.7만 |
|---|
| 2026.08.25 | ₩60,749 | ₩60,775 | ₩60,668 | ₩60,762 | +0.02% | 5.9천 |
|---|
| 2026.08.24 | ₩60,615 | ₩60,668 | ₩60,602 | ₩60,668 | +0.09% | 4.9천 |
|---|
| 2026.08.21 | ₩60,735 | ₩60,735 | ₩60,588 | ₩60,642 | -0.15% | 2.3만 |
|---|
| 2026.08.20 | ₩60,829 | ₩60,829 | ₩60,441 | ₩60,588 | -0.40% | 2.9만 |
|---|
| 2026.08.19 | ₩60,655 | ₩60,802 | ₩60,655 | ₩60,735 | +0.13% | 2만 |
|---|
| 2026.08.18 | ₩60,495 | ₩60,642 | ₩60,268 | ₩60,374 | -0.20% | 1.4만 |
|---|
| 2026.08.17 | ₩60,789 | ₩60,789 | ₩60,481 | ₩60,495 | -0.48% | 9.2천 |
|---|
| 2026.08.14 | ₩60,829 | ₩60,829 | ₩60,535 | ₩60,548 | -0.46% | 7.5천 |
|---|
| 2026.08.13 | ₩60,521 | ₩60,588 | ₩60,495 | ₩60,575 | +0.09% | 5.6천 |
|---|
| 2026.08.12 | ₩60,495 | ₩60,495 | ₩60,374 | ₩60,415 | -0.13% | 5.8천 |
|---|
| 2026.08.11 | ₩60,602 | ₩60,602 | ₩60,321 | ₩60,361 | -0.40% | 4.9천 |
|---|
| 2026.08.10 | ₩60,575 | ₩60,575 | ₩60,348 | ₩60,388 | -0.31% | 1.4만 |
|---|
| 2026.08.07 | ₩60,428 | ₩60,495 | ₩60,388 | ₩60,455 | +0.04% | 5.1천 |
|---|
| 2026.08.06 | ₩60,575 | ₩60,575 | ₩60,281 | ₩60,308 | -0.44% | 4.2천 |
|---|
| 2026.08.05 | ₩60,361 | ₩60,428 | ₩60,308 | ₩60,361 | 0.00% | 5.8천 |
|---|
| 2026.08.04 | ₩60,321 | ₩60,455 | ₩60,268 | ₩60,415 | +0.16% | 1.1만 |
|---|
| 2026.08.03 | ₩60,134 | ₩60,214 | ₩60,080 | ₩60,147 | +0.02% | 9.3천 |
|---|
| 2026.07.31 | ₩60,334 | ₩60,428 | ₩60,107 | ₩60,361 | +0.04% | 6.7천 |
|---|
| 2026.07.30 | ₩60,227 | ₩60,401 | ₩60,187 | ₩60,361 | +0.22% | 3천 |
|---|
| 2026.07.29 | ₩60,121 | ₩60,214 | ₩59,920 | ₩60,094 | -0.04% | 6.9천 |
|---|
| 2026.07.28 | ₩60,014 | ₩60,094 | ₩59,934 | ₩60,054 | +0.07% | 19.8만 |
|---|
| 2026.07.27 | ₩60,094 | ₩60,094 | ₩59,853 | ₩59,960 | -0.22% | 7.4천 |
|---|
| 2026.07.24 | ₩59,947 | ₩59,974 | ₩59,880 | ₩59,947 | 0.00% | 6.8천 |
|---|
| 2026.07.23 | ₩60,067 | ₩60,161 | ₩59,907 | ₩60,014 | -0.09% | 8.3천 |
|---|
| 2026.07.22 | ₩60,281 | ₩60,281 | ₩60,201 | ₩60,214 | -0.11% | 5천 |
|---|
| 2026.07.21 | ₩60,334 | ₩60,348 | ₩60,227 | ₩60,227 | -0.18% | 9.1천 |
|---|
| 2026.07.20 | ₩60,428 | ₩60,428 | ₩60,241 | ₩60,281 | -0.24% | 8.4천 |
|---|
| 2026.07.17 | ₩60,374 | ₩60,455 | ₩60,361 | ₩60,428 | +0.09% | 2.2만 |
|---|
| 2026.07.16 | ₩60,495 | ₩60,521 | ₩60,388 | ₩60,481 | -0.02% | 1.5만 |
|---|
| 2026.07.15 | ₩60,495 | ₩60,602 | ₩60,455 | ₩60,521 | +0.04% | 1.3만 |
|---|
| 2026.07.14 | ₩60,495 | ₩60,521 | ₩60,388 | ₩60,401 | -0.15% | 1.2만 |
|---|
| 2026.07.13 | ₩60,374 | ₩60,374 | ₩60,161 | ₩60,308 | -0.11% | 1.5만 |
|---|
| 2026.07.10 | ₩60,508 | ₩60,508 | ₩60,308 | ₩60,321 | -0.31% | 1.3만 |
|---|
| 2026.07.09 | ₩60,374 | ₩60,481 | ₩60,281 | ₩60,441 | +0.11% | 6.3천 |
|---|
| 2026.07.08 | ₩60,227 | ₩60,241 | ₩60,134 | ₩60,241 | +0.02% | 7.2천 |
|---|
| 2026.07.07 | ₩60,535 | ₩60,535 | ₩60,241 | ₩60,254 | -0.46% | 1.2만 |
|---|
| 2026.07.06 | ₩60,401 | ₩60,401 | ₩60,227 | ₩60,361 | -0.07% | 23.6만 |
|---|
| 2026.07.02 | ₩60,348 | ₩60,348 | ₩60,080 | ₩60,107 | -0.40% | 17.2만 |
|---|
| 2026.07.01 | ₩60,134 | ₩60,281 | ₩60,027 | ₩60,107 | -0.04% | 1.3만 |
|---|
| 2026.06.30 | ₩60,415 | ₩60,655 | ₩60,401 | ₩60,521 | +0.18% | 1.1만 |
|---|
| 2026.06.29 | ₩60,334 | ₩60,481 | ₩60,321 | ₩60,415 | +0.13% | 1.1만 |
|---|
| 2026.06.26 | ₩60,334 | ₩60,388 | ₩60,268 | ₩60,281 | -0.09% | 1.2만 |
|---|
| 2026.06.25 | ₩60,495 | ₩60,495 | ₩60,227 | ₩60,254 | -0.40% | 7.8천 |
|---|
| 2026.06.24 | ₩60,334 | ₩60,334 | ₩60,174 | ₩60,187 | -0.24% | 9.1천 |
|---|
| 2026.06.23 | ₩60,415 | ₩60,415 | ₩60,268 | ₩60,268 | -0.24% | 2.8만 |
|---|
| 2026.06.22 | ₩60,495 | ₩60,508 | ₩60,428 | ₩60,441 | -0.09% | 5.6천 |
|---|
| 2026.06.18 | ₩60,562 | ₩60,562 | ₩60,455 | ₩60,508 | -0.09% | 5.5천 |
|---|
| 2026.06.17 | ₩60,655 | ₩60,709 | ₩60,334 | ₩60,361 | -0.48% | 6.8천 |
|---|
| 2026.06.16 | ₩60,922 | ₩60,922 | ₩60,655 | ₩60,682 | -0.39% | 1.3만 |
|---|
| 2026.06.15 | ₩60,775 | ₩60,802 | ₩60,668 | ₩60,668 | -0.18% | 6.6천 |
|---|
| 2026.06.12 | ₩60,548 | ₩60,602 | ₩60,415 | ₩60,495 | -0.09% | 6.2천 |
|---|
| 2026.06.11 | ₩60,374 | ₩60,575 | ₩60,174 | ₩60,481 | +0.18% | 7.1천 |
|---|
| 2026.06.10 | ₩60,401 | ₩60,401 | ₩60,214 | ₩60,254 | -0.24% | 6천 |
|---|
| 2026.06.09 | ₩60,334 | ₩60,374 | ₩60,147 | ₩60,294 | -0.07% | 5.4천 |
|---|
| 2026.06.08 | ₩60,388 | ₩60,388 | ₩60,161 | ₩60,161 | -0.38% | 6.5천 |
|---|
| 2026.06.05 | ₩60,441 | ₩60,441 | ₩60,080 | ₩60,174 | -0.44% | 1.7만 |
|---|
| 2026.06.04 | ₩60,495 | ₩60,588 | ₩60,374 | ₩60,455 | -0.07% | 1.8만 |
|---|
| 2026.06.03 | ₩60,468 | ₩60,521 | ₩60,401 | ₩60,481 | +0.02% | 9.9천 |
|---|
| 2026.06.02 | ₩60,455 | ₩60,655 | ₩60,455 | ₩60,575 | +0.20% | 3.8만 |
|---|
| 2026.06.01 | ₩60,535 | ₩60,535 | ₩60,401 | ₩60,455 | -0.13% | 2.6만 |
|---|
| 2026.05.29 | ₩60,869 | ₩60,976 | ₩60,815 | ₩60,882 | +0.02% | 1만 |
|---|
| 2026.05.28 | ₩60,695 | ₩60,909 | ₩60,615 | ₩60,775 | +0.13% | 2.5만 |
|---|
| 2026.05.27 | ₩60,775 | ₩60,962 | ₩60,655 | ₩60,735 | -0.07% | 1.5만 |
|---|
| 2026.05.26 | ₩60,802 | ₩61,029 | ₩60,562 | ₩61,029 | +0.37% | 2.4만 |
|---|
| 2026.05.22 | ₩60,615 | ₩60,668 | ₩60,374 | ₩60,481 | -0.22% | 2.1만 |
|---|
| 2026.05.21 | ₩60,415 | ₩60,735 | ₩60,401 | ₩60,575 | +0.27% | 1.4만 |
|---|
| 2026.05.20 | ₩60,241 | ₩60,602 | ₩60,241 | ₩60,535 | +0.49% | 1.2만 |
|---|
| 2026.05.19 | ₩60,321 | ₩60,321 | ₩60,054 | ₩60,080 | -0.40% | 1만 |
|---|
| 2026.05.18 | ₩60,374 | ₩60,415 | ₩60,254 | ₩60,321 | -0.09% | 1.2만 |
|---|
| 2026.05.15 | ₩60,455 | ₩60,455 | ₩60,214 | ₩60,214 | -0.40% | 9.1천 |
|---|
| 2026.05.14 | ₩60,682 | ₩60,695 | ₩60,455 | ₩60,455 | -0.37% | 1.8만 |
|---|
| 2026.05.13 | ₩60,695 | ₩60,775 | ₩60,575 | ₩60,668 | -0.04% | 1.3만 |
|---|
| 2026.05.12 | ₩60,695 | ₩60,709 | ₩60,562 | ₩60,682 | -0.02% | 5.7천 |
|---|
| 2026.05.11 | ₩60,976 | ₩60,976 | ₩60,668 | ₩60,789 | -0.31% | 1.3만 |
|---|
| 2026.05.08 | ₩60,856 | ₩61,096 | ₩60,829 | ₩61,096 | +0.40% | 8천 |
|---|
| 2026.05.07 | ₩60,909 | ₩60,909 | ₩60,642 | ₩60,668 | -0.39% | 8.3천 |
|---|
| 2026.05.06 | ₩60,922 | ₩60,936 | ₩60,802 | ₩60,896 | -0.04% | 7.9천 |
|---|
| 2026.05.05 | ₩60,789 | ₩60,856 | ₩60,588 | ₩60,588 | -0.33% | 21.3만 |
|---|
| 2026.05.04 | ₩60,856 | ₩60,896 | ₩60,388 | ₩60,682 | -0.29% | 6.3만 |
|---|
| 2026.05.01 | ₩60,909 | ₩61,043 | ₩60,856 | ₩60,882 | -0.04% | 4만 |
|---|
| 2026.04.30 | ₩60,949 | ₩61,190 | ₩60,949 | ₩61,150 | +0.33% | 9.5천 |
|---|
| 2026.04.29 | ₩61,096 | ₩61,136 | ₩60,802 | ₩60,856 | -0.39% | 1.1만 |
|---|
| 2026.04.28 | ₩61,109 | ₩61,203 | ₩60,802 | ₩61,136 | +0.04% | 5.8만 |
|---|
| 2026.04.27 | ₩61,323 | ₩61,323 | ₩61,243 | ₩61,283 | -0.07% | 1.1만 |
|---|
| 2026.04.24 | ₩61,256 | ₩61,337 | ₩61,123 | ₩61,256 | 0.00% | 1만 |
|---|
| 2026.04.23 | ₩61,123 | ₩61,430 | ₩61,069 | ₩61,256 | +0.22% | 4.2만 |
|---|
| 2026.04.22 | ₩61,136 | ₩61,216 | ₩61,083 | ₩61,203 | +0.11% | 9.5천 |
|---|
| 2026.04.21 | ₩61,243 | ₩61,283 | ₩61,096 | ₩61,109 | -0.22% | 4.6천 |
|---|
| 2026.04.20 | ₩61,377 | ₩61,377 | ₩61,230 | ₩61,256 | -0.20% | 1.5만 |
|---|
| 2026.04.17 | ₩61,323 | ₩61,457 | ₩61,216 | ₩61,283 | -0.07% | 1.3만 |
|---|
| 2026.04.16 | ₩61,163 | ₩61,163 | ₩61,029 | ₩61,069 | -0.15% | 1.6만 |
|---|
| 2026.04.15 | ₩61,216 | ₩61,243 | ₩61,123 | ₩61,150 | -0.11% | 8.5천 |
|---|
| 2026.04.14 | ₩61,123 | ₩61,243 | ₩61,096 | ₩61,230 | +0.17% | 1.3만 |
|---|
| 2026.04.13 | ₩60,668 | ₩60,949 | ₩60,535 | ₩60,936 | +0.44% | 6.2천 |
|---|
| 2026.04.10 | ₩61,109 | ₩61,109 | ₩60,695 | ₩60,802 | -0.50% | 1만 |
|---|
| 2026.04.09 | ₩60,869 | ₩61,043 | ₩60,842 | ₩60,962 | +0.15% | 6.1천 |
|---|
| 2026.04.08 | ₩61,069 | ₩61,069 | ₩60,735 | ₩60,882 | -0.31% | 7.1천 |
|---|
| 2026.04.07 | ₩60,294 | ₩60,455 | ₩60,147 | ₩60,455 | +0.27% | 8.2천 |
|---|
| 2026.04.06 | ₩60,054 | ₩60,254 | ₩60,014 | ₩60,174 | +0.20% | 4.8만 |
|---|
| 2026.04.02 | ₩59,987 | ₩60,227 | ₩59,987 | ₩60,107 | +0.20% | 41.4만 |
|---|
| 2026.04.01 | ₩60,201 | ₩60,294 | ₩60,080 | ₩60,241 | +0.07% | 9.4만 |
|---|
| 2026.03.31 | ₩59,960 | ₩60,281 | ₩59,960 | ₩60,281 | +0.53% | 2.4만 |
|---|
| 2026.03.30 | ₩59,787 | ₩59,787 | ₩59,586 | ₩59,640 | -0.25% | 4.8천 |
|---|
| 2026.03.27 | ₩59,666 | ₩59,720 | ₩59,319 | ₩59,506 | -0.27% | 4만 |
|---|
| 2026.03.26 | ₩60,161 | ₩60,161 | ₩59,666 | ₩59,733 | -0.71% | 3.2만 |
|---|
| 2026.03.25 | ₩60,281 | ₩60,401 | ₩60,241 | ₩60,241 | -0.07% | 5.9만 |
|---|
| 2026.03.24 | ₩60,161 | ₩60,161 | ₩59,987 | ₩60,054 | -0.18% | 9.5만 |
|---|
| 2026.03.23 | ₩60,161 | ₩60,388 | ₩60,080 | ₩60,241 | +0.13% | 2.8만 |
|---|
| 2026.03.20 | ₩60,348 | ₩60,348 | ₩59,760 | ₩59,880 | -0.78% | 2.4만 |
|---|
| 2026.03.19 | ₩59,974 | ₩60,508 | ₩59,920 | ₩60,508 | +0.89% | 1.6만 |
|---|
| 2026.03.18 | ₩60,535 | ₩60,535 | ₩60,134 | ₩60,134 | -0.66% | 2.8만 |
|---|
| 2026.03.17 | ₩60,361 | ₩60,655 | ₩60,361 | ₩60,495 | +0.22% | 10.3만 |
|---|
| 2026.03.16 | ₩60,214 | ₩60,388 | ₩60,147 | ₩60,281 | +0.11% | 3만 |
|---|
| 2026.03.13 | ₩60,080 | ₩60,361 | ₩59,987 | ₩60,014 | -0.11% | 11.2만 |
|---|
| 2026.03.12 | ₩60,374 | ₩60,401 | ₩60,094 | ₩60,121 | -0.42% | 4.2만 |
|---|
| 2026.03.11 | ₩60,575 | ₩60,602 | ₩60,468 | ₩60,535 | -0.07% | 6.8천 |
|---|
| 2026.03.10 | ₩60,842 | ₩60,989 | ₩60,709 | ₩60,709 | -0.22% | 6.9천 |
|---|
| 2026.03.09 | ₩60,294 | ₩60,789 | ₩60,281 | ₩60,709 | +0.69% | 1.4만 |
|---|
| 2026.03.06 | ₩60,495 | ₩60,735 | ₩60,401 | ₩60,508 | +0.02% | 1.3만 |
|---|
| 2026.03.05 | ₩60,896 | ₩60,936 | ₩60,735 | ₩60,842 | -0.09% | 1만 |
|---|
| 2026.03.04 | ₩61,003 | ₩61,123 | ₩60,909 | ₩60,989 | -0.02% | 3.4만 |
|---|
| 2026.03.03 | ₩60,655 | ₩60,949 | ₩60,602 | ₩60,882 | +0.37% | 1.4만 |
|---|
| 2026.03.02 | ₩61,043 | ₩61,176 | ₩60,962 | ₩61,029 | -0.02% | 5만 |
|---|
| 2026.02.27 | ₩61,657 | ₩61,711 | ₩61,524 | ₩61,550 | -0.17% | 2.1만 |
|---|
| 2026.02.26 | ₩61,791 | ₩61,791 | ₩61,617 | ₩61,631 | -0.26% | 1.1만 |
|---|
| 2026.02.25 | ₩61,671 | ₩61,764 | ₩61,671 | ₩61,764 | +0.15% | 8.7천 |
|---|
| 2026.02.24 | ₩61,657 | ₩61,711 | ₩61,564 | ₩61,604 | -0.09% | 1.3만 |
|---|
| 2026.02.23 | ₩61,724 | ₩61,764 | ₩61,684 | ₩61,711 | -0.02% | 1.2만 |
|---|
| 2026.02.20 | ₩61,697 | ₩61,778 | ₩61,657 | ₩61,697 | 0.00% | 1.8만 |
|---|
| 2026.02.19 | ₩61,604 | ₩61,791 | ₩61,550 | ₩61,684 | +0.13% | 1.6만 |
|---|
| 2026.02.18 | ₩61,697 | ₩61,751 | ₩61,497 | ₩61,577 | -0.19% | 4.6만 |
|---|
| 2026.02.17 | ₩61,484 | ₩61,844 | ₩61,484 | ₩61,631 | +0.24% | 3.5만 |
|---|
| 2026.02.13 | ₩61,751 | ₩61,791 | ₩61,577 | ₩61,684 | -0.11% | 2.1만 |
|---|
| 2026.02.12 | ₩61,791 | ₩61,844 | ₩61,617 | ₩61,738 | -0.09% | 1.6만 |
|---|
| 2026.02.11 | ₩61,818 | ₩61,818 | ₩61,644 | ₩61,644 | -0.28% | 3.3만 |
|---|
| 2026.02.10 | ₩61,925 | ₩61,951 | ₩61,724 | ₩61,764 | -0.26% | 3.7만 |
|---|
| 2026.02.09 | ₩61,711 | ₩61,938 | ₩61,711 | ₩61,844 | +0.22% | 5.9만 |
|---|
| 2026.02.06 | ₩61,470 | ₩61,617 | ₩61,470 | ₩61,577 | +0.17% | 1.6만 |
|---|
| 2026.02.05 | ₩61,390 | ₩61,510 | ₩61,350 | ₩61,377 | -0.02% | 3.1만 |
|---|
| 2026.02.04 | ₩61,858 | ₩61,858 | ₩61,390 | ₩61,484 | -0.60% | 30.9만 |
|---|
| 2026.02.03 | ₩61,818 | ₩61,831 | ₩61,684 | ₩61,764 | -0.09% | 1.4만 |
|---|
| 2026.02.02 | ₩61,778 | ₩62,259 | ₩61,751 | ₩61,818 | +0.06% | 6.8만 |
|---|
| 2026.01.30 | ₩62,205 | ₩62,219 | ₩62,072 | ₩62,138 | -0.11% | 9.9천 |
|---|
| 2026.01.29 | ₩62,232 | ₩62,339 | ₩62,112 | ₩62,219 | -0.02% | 2만 |
|---|
| 2026.01.28 | ₩62,325 | ₩62,352 | ₩62,205 | ₩62,259 | -0.11% | 1.4만 |
|---|
| 2026.01.27 | ₩62,339 | ₩62,633 | ₩62,299 | ₩62,486 | +0.24% | 2.2만 |
|---|
| 2026.01.26 | ₩62,259 | ₩62,299 | ₩62,205 | ₩62,245 | -0.02% | 1.3만 |
|---|
| 2026.01.23 | ₩62,072 | ₩62,112 | ₩61,991 | ₩62,112 | +0.06% | 6.7천 |
|---|
| 2026.01.22 | ₩61,951 | ₩62,032 | ₩61,951 | ₩62,032 | +0.13% | 8.8천 |
|---|
| 2026.01.21 | ₩61,911 | ₩62,018 | ₩61,871 | ₩61,991 | +0.13% | 2.3만 |
|---|
| 2026.01.20 | ₩61,738 | ₩61,938 | ₩61,510 | ₩61,818 | +0.13% | 4.8만 |
|---|
| 2026.01.16 | ₩61,818 | ₩61,831 | ₩61,751 | ₩61,791 | -0.04% | 8.2천 |
|---|
| 2026.01.15 | ₩61,751 | ₩61,791 | ₩61,711 | ₩61,738 | -0.02% | 1.2만 |
|---|
| 2026.01.14 | ₩61,818 | ₩61,951 | ₩61,791 | ₩61,831 | +0.02% | 1.2만 |
|---|
| 2026.01.13 | ₩61,804 | ₩61,871 | ₩61,791 | ₩61,791 | -0.02% | 1.3만 |
|---|
| 2026.01.12 | ₩61,791 | ₩62,058 | ₩61,791 | ₩61,885 | +0.15% | 1.9만 |
|---|
| 2026.01.09 | ₩61,778 | ₩61,844 | ₩61,711 | ₩61,831 | +0.09% | 4.1만 |
|---|
| 2026.01.08 | ₩61,791 | ₩62,032 | ₩61,697 | ₩61,804 | +0.02% | 2만 |
|---|
| 2026.01.07 | ₩61,791 | ₩61,871 | ₩61,751 | ₩61,791 | 0.00% | 9.8천 |
|---|
| 2026.01.06 | ₩61,764 | ₩61,858 | ₩61,711 | ₩61,791 | +0.04% | 16.9만 |
|---|
| 2026.01.05 | ₩61,604 | ₩61,818 | ₩61,604 | ₩61,778 | +0.28% | 1.3만 |
|---|
| 2026.01.02 | ₩61,617 | ₩61,697 | ₩61,564 | ₩61,657 | +0.07% | 1.4만 |
|---|
| 2025.12.31 | ₩61,684 | ₩61,751 | ₩61,631 | ₩61,644 | -0.06% | 4.9천 |
|---|
| 2025.12.30 | ₩61,671 | ₩61,911 | ₩61,644 | ₩61,738 | +0.11% | 5.9천 |
|---|
| 2025.12.29 | ₩61,537 | ₩61,671 | ₩61,444 | ₩61,631 | +0.15% | 1.1만 |
|---|
| 2025.12.26 | ₩61,684 | ₩61,724 | ₩61,617 | ₩61,617 | -0.11% | 5.1천 |
|---|
| 2025.12.24 | ₩61,644 | ₩61,738 | ₩61,617 | ₩61,697 | +0.09% | 1만 |
|---|
| 2025.12.23 | ₩61,497 | ₩61,657 | ₩61,497 | ₩61,604 | +0.17% | 1.9만 |
|---|
| 2025.12.22 | ₩61,497 | ₩61,631 | ₩61,430 | ₩61,537 | +0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩61,444 | ₩61,510 | ₩61,230 | ₩61,377 | -0.11% | 9.4천 |
|---|
| 2025.12.18 | ₩61,738 | ₩61,871 | ₩61,711 | ₩61,818 | +0.13% | 1.5만 |
|---|
| 2025.12.17 | ₩61,804 | ₩61,804 | ₩61,644 | ₩61,684 | -0.19% | 1.5만 |
|---|
| 2025.12.16 | ₩61,657 | ₩61,764 | ₩61,430 | ₩61,711 | +0.09% | 1.6만 |
|---|
| 2025.12.15 | ₩61,697 | ₩61,697 | ₩61,617 | ₩61,671 | -0.04% | 9.1천 |
|---|
| 2025.12.12 | ₩61,537 | ₩61,671 | ₩61,537 | ₩61,631 | +0.15% | 5만 |
|---|
| 2025.12.11 | ₩61,550 | ₩61,738 | ₩61,550 | ₩61,711 | +0.26% | 5.2만 |
|---|
| 2025.12.10 | ₩61,297 | ₩61,550 | ₩61,283 | ₩61,470 | +0.28% | 7.2천 |
|---|
| 2025.12.09 | ₩61,256 | ₩61,323 | ₩61,083 | ₩61,256 | 0.00% | 9.2천 |
|---|
| 2025.12.08 | ₩61,484 | ₩61,484 | ₩61,283 | ₩61,310 | -0.28% | 3.1만 |
|---|
| 2025.12.05 | ₩61,457 | ₩61,537 | ₩61,417 | ₩61,510 | +0.09% | 6.7천 |
|---|
| 2025.12.04 | ₩61,564 | ₩61,564 | ₩61,417 | ₩61,484 | -0.13% | 9.4천 |
|---|
| 2025.12.03 | ₩61,377 | ₩61,844 | ₩61,377 | ₩61,844 | +0.76% | 7.6천 |
|---|
| 2025.12.02 | ₩61,310 | ₩61,524 | ₩61,270 | ₩61,430 | +0.20% | 3.6만 |
|---|
| 2025.12.01 | ₩61,297 | ₩61,350 | ₩61,243 | ₩61,256 | -0.07% | 7.7천 |
|---|
| 2025.11.28 | ₩61,697 | ₩61,751 | ₩61,684 | ₩61,684 | -0.02% | 1천 |
|---|
| 2025.11.26 | ₩61,457 | ₩61,657 | ₩61,457 | ₩61,617 | +0.26% | 4.8천 |
|---|
| 2025.11.25 | ₩61,283 | ₩61,510 | ₩61,283 | ₩61,484 | +0.33% | 7천 |
|---|
| 2025.11.24 | ₩61,163 | ₩61,256 | ₩61,150 | ₩61,216 | +0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩60,989 | ₩61,123 | ₩60,936 | ₩61,083 | +0.15% | 8.1천 |
|---|
| 2025.11.20 | ₩61,150 | ₩61,216 | ₩60,909 | ₩60,909 | -0.39% | 1.3만 |
|---|
| 2025.11.19 | ₩60,976 | ₩61,109 | ₩60,962 | ₩61,003 | +0.04% | 5.1만 |
|---|
| 2025.11.18 | ₩60,882 | ₩61,096 | ₩60,882 | ₩61,029 | +0.24% | 2.4만 |
|---|
| 2025.11.17 | ₩61,096 | ₩61,350 | ₩60,989 | ₩61,003 | -0.15% | 1.4만 |
|---|
| 2025.11.14 | ₩61,029 | ₩61,190 | ₩61,016 | ₩61,123 | +0.15% | 7.8천 |
|---|
| 2025.11.13 | ₩61,270 | ₩61,270 | ₩61,083 | ₩61,136 | -0.22% | 1.2만 |
|---|
| 2025.11.12 | ₩61,377 | ₩61,403 | ₩61,270 | ₩61,323 | -0.09% | 1.1만 |
|---|
| 2025.11.11 | ₩61,323 | ₩61,484 | ₩61,323 | ₩61,403 | +0.13% | 1.5만 |
|---|
| 2025.11.10 | ₩61,283 | ₩61,350 | ₩61,216 | ₩61,337 | +0.09% | 8.1천 |
|---|
| 2025.11.07 | ₩61,029 | ₩61,136 | ₩60,668 | ₩61,043 | +0.02% | 2.1만 |
|---|
| 2025.11.06 | ₩61,096 | ₩61,123 | ₩61,016 | ₩61,056 | -0.07% | 1.5만 |
|---|
| 2025.11.05 | ₩60,896 | ₩61,203 | ₩60,896 | ₩60,989 | +0.15% | 1만 |
|---|
| 2025.11.04 | ₩60,829 | ₩60,989 | ₩60,735 | ₩60,896 | +0.11% | 2.1만 |
|---|
| 2025.11.03 | ₩61,083 | ₩61,176 | ₩61,003 | ₩61,029 | -0.09% | 3만 |
|---|
| 2025.10.31 | ₩61,577 | ₩61,617 | ₩61,470 | ₩61,524 | -0.09% | 5.2천 |
|---|
| 2025.10.30 | ₩61,604 | ₩61,818 | ₩61,550 | ₩61,550 | -0.09% | 7.2천 |
|---|
| 2025.10.29 | ₩61,885 | ₩61,965 | ₩61,657 | ₩61,697 | -0.30% | 3.4천 |
|---|
| 2025.10.28 | ₩61,911 | ₩61,965 | ₩61,858 | ₩61,898 | -0.02% | 2.2만 |
|---|
| 2025.10.27 | ₩61,885 | ₩61,938 | ₩61,831 | ₩61,911 | +0.04% | 1.4만 |
|---|
| 2025.10.24 | ₩61,644 | ₩61,791 | ₩61,644 | ₩61,764 | +0.20% | 1.7만 |
|---|
| 2025.10.23 | ₩61,524 | ₩61,684 | ₩61,524 | ₩61,631 | +0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩61,591 | ₩61,644 | ₩61,497 | ₩61,564 | -0.04% | 8.1천 |
|---|
| 2025.10.21 | ₩61,631 | ₩61,738 | ₩61,604 | ₩61,644 | +0.02% | 8.3천 |
|---|
| 2025.10.20 | ₩61,631 | ₩61,724 | ₩61,604 | ₩61,697 | +0.11% | 7.5천 |
|---|
| 2025.10.17 | ₩61,470 | ₩61,697 | ₩61,470 | ₩61,671 | +0.33% | 1.6만 |
|---|
| 2025.10.16 | ₩61,751 | ₩61,751 | ₩61,484 | ₩61,550 | -0.32% | 3.6만 |
|---|
| 2025.10.15 | ₩61,510 | ₩61,631 | ₩61,510 | ₩61,591 | +0.13% | 8.4천 |
|---|
| 2025.10.14 | ₩61,043 | ₩61,310 | ₩61,043 | ₩61,176 | +0.22% | 1.4만 |
|---|
| 2025.10.13 | ₩61,230 | ₩61,270 | ₩61,123 | ₩61,256 | +0.04% | 4.9천 |
|---|
| 2025.10.10 | ₩61,310 | ₩61,310 | ₩61,029 | ₩61,029 | -0.46% | 1.1만 |
|---|