시장 데이터를 불러오는 중
전체 종목
iShares iBoxx $ High Yield Corporate Bond ETF 과거 주가
iShares iBoxx $ High Yield Corporate Bond ETF · HYG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares iBoxx $ High Yield Corporate Bond ETF · HYG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩103,166 | ₩103,260 | ₩103,006 | ₩103,193 | +0.03% | 3692.2만 |
| 2026.10.08 | ₩102,979 | ₩103,126 | ₩102,859 | ₩103,073 | +0.09% | 4487.3만 |
| 2026.10.07 | ₩102,886 | ₩103,166 | ₩102,792 | ₩103,126 | +0.23% | 5930.9만 |
| 2026.10.06 | ₩103,086 | ₩103,313 | ₩103,073 | ₩103,247 | +0.16% | 4735.3만 |
| 2026.10.05 | ₩102,739 | ₩102,913 | ₩102,632 | ₩102,859 | +0.12% | 3914.3만 |
| 2026.10.02 | ₩103,180 | ₩103,260 | ₩102,659 | ₩102,766 | -0.40% | 8249만 |
| 2026.10.01 | ₩102,552 | ₩102,859 | ₩102,071 | ₩102,752 | +0.20% | 1.2억 |
| 2026.09.30 | ₩103,514 | ₩103,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,166 |
| -0.34% |
| 8324.3만 |
| 2026.09.29 | ₩103,701 | ₩103,701 | ₩103,100 | ₩103,367 | -0.32% | 1.5억 |
|---|
| 2026.09.28 | ₩103,688 | ₩103,754 | ₩103,447 | ₩103,607 | -0.08% | 9880.4만 |
|---|
| 2026.09.25 | ₩104,102 | ₩104,129 | ₩103,781 | ₩104,035 | -0.06% | 5832.5만 |
|---|
| 2026.09.24 | ₩104,222 | ₩104,422 | ₩104,022 | ₩104,075 | -0.14% | 7498만 |
|---|
| 2026.09.23 | ₩104,957 | ₩105,010 | ₩104,316 | ₩104,356 | -0.57% | 6895.7만 |
|---|
| 2026.09.22 | ₩105,171 | ₩105,224 | ₩105,024 | ₩105,117 | -0.05% | 3071.4만 |
|---|
| 2026.09.21 | ₩105,117 | ₩105,224 | ₩105,050 | ₩105,131 | +0.01% | 4449.6만 |
|---|
| 2026.09.18 | ₩105,037 | ₩105,091 | ₩104,863 | ₩104,930 | -0.10% | 3487.1만 |
|---|
| 2026.09.17 | ₩105,197 | ₩105,224 | ₩105,104 | ₩105,184 | -0.01% | 4535.6만 |
|---|
| 2026.09.16 | ₩104,890 | ₩105,171 | ₩104,703 | ₩104,783 | -0.10% | 4862.6만 |
|---|
| 2026.09.15 | ₩104,903 | ₩104,903 | ₩104,730 | ₩104,730 | -0.17% | 4224.6만 |
|---|
| 2026.09.14 | ₩104,957 | ₩105,077 | ₩104,770 | ₩104,930 | -0.03% | 4407.2만 |
|---|
| 2026.09.11 | ₩105,264 | ₩105,371 | ₩105,024 | ₩105,024 | -0.23% | 3895.5만 |
|---|
| 2026.09.10 | ₩105,278 | ₩105,318 | ₩105,037 | ₩105,050 | -0.22% | 5342.5만 |
|---|
| 2026.09.09 | ₩105,678 | ₩105,705 | ₩105,532 | ₩105,532 | -0.14% | 3165.2만 |
|---|
| 2026.09.08 | ₩105,812 | ₩105,879 | ₩105,692 | ₩105,719 | -0.09% | 2747만 |
|---|
| 2026.09.04 | ₩105,825 | ₩105,879 | ₩105,759 | ₩105,772 | -0.05% | 2535.1만 |
|---|
| 2026.09.03 | ₩105,839 | ₩105,959 | ₩105,785 | ₩105,839 | 0.00% | 2303.8만 |
|---|
| 2026.09.02 | ₩105,745 | ₩105,866 | ₩105,692 | ₩105,705 | -0.04% | 3440.9만 |
|---|
| 2026.09.01 | ₩105,919 | ₩105,959 | ₩105,638 | ₩105,692 | -0.21% | 4886.8만 |
|---|
| 2026.08.31 | ₩106,507 | ₩106,641 | ₩106,400 | ₩106,641 | +0.13% | 3648.1만 |
|---|
| 2026.08.28 | ₩106,761 | ₩106,828 | ₩106,440 | ₩106,547 | -0.20% | 3513.5만 |
|---|
| 2026.08.27 | ₩106,801 | ₩106,854 | ₩106,654 | ₩106,721 | -0.08% | 3249만 |
|---|
| 2026.08.26 | ₩106,707 | ₩106,774 | ₩106,600 | ₩106,761 | +0.05% | 2858.5만 |
|---|
| 2026.08.25 | ₩106,667 | ₩106,814 | ₩106,574 | ₩106,788 | +0.11% | 2954만 |
|---|
| 2026.08.24 | ₩106,387 | ₩106,507 | ₩106,333 | ₩106,494 | +0.10% | 2071.5만 |
|---|
| 2026.08.21 | ₩106,440 | ₩106,440 | ₩106,293 | ₩106,373 | -0.06% | 3754.5만 |
|---|
| 2026.08.20 | ₩106,293 | ₩106,400 | ₩106,200 | ₩106,306 | +0.01% | 4176.3만 |
|---|
| 2026.08.19 | ₩106,480 | ₩106,547 | ₩106,413 | ₩106,507 | +0.03% | 2967만 |
|---|
| 2026.08.18 | ₩106,306 | ₩106,333 | ₩106,186 | ₩106,266 | -0.04% | 2946.3만 |
|---|
| 2026.08.17 | ₩106,453 | ₩106,507 | ₩106,347 | ₩106,373 | -0.08% | 2262.1만 |
|---|
| 2026.08.14 | ₩106,627 | ₩106,654 | ₩106,440 | ₩106,507 | -0.11% | 2661.1만 |
|---|
| 2026.08.13 | ₩106,547 | ₩106,707 | ₩106,467 | ₩106,614 | +0.06% | 2865.9만 |
|---|
| 2026.08.12 | ₩106,413 | ₩106,440 | ₩106,347 | ₩106,373 | -0.04% | 2524.3만 |
|---|
| 2026.08.11 | ₩106,293 | ₩106,320 | ₩106,213 | ₩106,240 | -0.05% | 1798.8만 |
|---|
| 2026.08.10 | ₩106,320 | ₩106,320 | ₩106,106 | ₩106,200 | -0.11% | 3029.2만 |
|---|
| 2026.08.07 | ₩106,453 | ₩106,480 | ₩106,320 | ₩106,373 | -0.08% | 2345.9만 |
|---|
| 2026.08.06 | ₩106,240 | ₩106,240 | ₩106,106 | ₩106,173 | -0.06% | 2581.8만 |
|---|
| 2026.08.05 | ₩106,293 | ₩106,306 | ₩106,146 | ₩106,253 | -0.04% | 2577.2만 |
|---|
| 2026.08.04 | ₩106,053 | ₩106,360 | ₩106,053 | ₩106,293 | +0.23% | 4652.5만 |
|---|
| 2026.08.03 | ₩105,892 | ₩105,999 | ₩105,759 | ₩105,972 | +0.08% | 3086만 |
|---|
| 2026.07.31 | ₩106,173 | ₩106,280 | ₩105,879 | ₩106,200 | +0.03% | 3866만 |
|---|
| 2026.07.30 | ₩106,066 | ₩106,226 | ₩105,999 | ₩106,186 | +0.11% | 3057.1만 |
|---|
| 2026.07.29 | ₩106,053 | ₩106,200 | ₩105,745 | ₩105,879 | -0.16% | 5307.5만 |
|---|
| 2026.07.28 | ₩105,986 | ₩106,119 | ₩105,892 | ₩106,119 | +0.13% | 3369.8만 |
|---|
| 2026.07.27 | ₩106,013 | ₩106,093 | ₩105,879 | ₩105,919 | -0.09% | 2894만 |
|---|
| 2026.07.24 | ₩105,892 | ₩105,972 | ₩105,772 | ₩105,866 | -0.03% | 4196.5만 |
|---|
| 2026.07.23 | ₩105,932 | ₩106,053 | ₩105,759 | ₩105,866 | -0.06% | 5255.4만 |
|---|
| 2026.07.22 | ₩106,373 | ₩106,427 | ₩106,200 | ₩106,253 | -0.11% | 2485.2만 |
|---|
| 2026.07.21 | ₩106,520 | ₩106,547 | ₩106,360 | ₩106,427 | -0.09% | 2719.9만 |
|---|
| 2026.07.20 | ₩106,547 | ₩106,587 | ₩106,453 | ₩106,467 | -0.08% | 1976.8만 |
|---|
| 2026.07.17 | ₩106,560 | ₩106,681 | ₩106,400 | ₩106,427 | -0.13% | 4202만 |
|---|
| 2026.07.16 | ₩106,574 | ₩106,681 | ₩106,534 | ₩106,627 | +0.05% | 2278만 |
|---|
| 2026.07.15 | ₩106,507 | ₩106,681 | ₩106,507 | ₩106,641 | +0.13% | 2694.9만 |
|---|
| 2026.07.14 | ₩106,467 | ₩106,480 | ₩106,320 | ₩106,467 | 0.00% | 2824.9만 |
|---|
| 2026.07.13 | ₩106,453 | ₩106,480 | ₩106,173 | ₩106,253 | -0.19% | 3213.3만 |
|---|
| 2026.07.10 | ₩106,600 | ₩106,667 | ₩106,387 | ₩106,507 | -0.09% | 2455만 |
|---|
| 2026.07.09 | ₩106,534 | ₩106,707 | ₩106,453 | ₩106,560 | +0.03% | 2188.2만 |
|---|
| 2026.07.08 | ₩106,373 | ₩106,467 | ₩106,280 | ₩106,440 | +0.06% | 3077.1만 |
|---|
| 2026.07.07 | ₩106,694 | ₩106,734 | ₩106,520 | ₩106,574 | -0.11% | 2855.8만 |
|---|
| 2026.07.06 | ₩106,534 | ₩106,774 | ₩106,534 | ₩106,721 | +0.18% | 2515.9만 |
|---|
| 2026.07.02 | ₩106,534 | ₩106,614 | ₩106,453 | ₩106,507 | -0.03% | 2611.2만 |
|---|
| 2026.07.01 | ₩106,306 | ₩106,440 | ₩106,240 | ₩106,347 | +0.04% | 3815.2만 |
|---|
| 2026.06.30 | ₩106,894 | ₩106,961 | ₩106,788 | ₩106,854 | -0.04% | 3810.4만 |
|---|
| 2026.06.29 | ₩106,828 | ₩106,934 | ₩106,694 | ₩106,908 | +0.08% | 3732.6만 |
|---|
| 2026.06.26 | ₩106,654 | ₩106,828 | ₩106,641 | ₩106,667 | +0.01% | 2764.8만 |
|---|
| 2026.06.25 | ₩106,788 | ₩106,868 | ₩106,654 | ₩106,734 | -0.05% | 2932.2만 |
|---|
| 2026.06.24 | ₩106,814 | ₩106,881 | ₩106,681 | ₩106,694 | -0.11% | 3884.1만 |
|---|
| 2026.06.23 | ₩106,667 | ₩106,854 | ₩106,654 | ₩106,721 | +0.05% | 2981.1만 |
|---|
| 2026.06.22 | ₩106,814 | ₩106,868 | ₩106,721 | ₩106,814 | 0.00% | 2648만 |
|---|
| 2026.06.18 | ₩106,934 | ₩106,988 | ₩106,788 | ₩106,908 | -0.02% | 4111.2만 |
|---|
| 2026.06.17 | ₩106,881 | ₩106,988 | ₩106,507 | ₩106,534 | -0.33% | 4718.5만 |
|---|
| 2026.06.16 | ₩106,934 | ₩107,041 | ₩106,841 | ₩106,934 | 0.00% | 2447.2만 |
|---|
| 2026.06.15 | ₩107,081 | ₩107,122 | ₩106,934 | ₩106,948 | -0.12% | 3202만 |
|---|
| 2026.06.12 | ₩106,814 | ₩106,894 | ₩106,627 | ₩106,814 | 0.00% | 2987.3만 |
|---|
| 2026.06.11 | ₩106,320 | ₩106,854 | ₩106,253 | ₩106,814 | +0.47% | 5509만 |
|---|
| 2026.06.10 | ₩106,306 | ₩106,413 | ₩106,159 | ₩106,186 | -0.11% | 3034.5만 |
|---|
| 2026.06.09 | ₩106,387 | ₩106,614 | ₩106,119 | ₩106,387 | 0.00% | 3470.6만 |
|---|
| 2026.06.08 | ₩106,360 | ₩106,427 | ₩106,200 | ₩106,280 | -0.08% | 2521.8만 |
|---|
| 2026.06.05 | ₩106,494 | ₩106,520 | ₩106,026 | ₩106,133 | -0.34% | 4603.6만 |
|---|
| 2026.06.04 | ₩106,560 | ₩106,694 | ₩106,560 | ₩106,667 | +0.10% | 2269.8만 |
|---|
| 2026.06.03 | ₩106,560 | ₩106,600 | ₩106,400 | ₩106,467 | -0.09% | 2820.3만 |
|---|
| 2026.06.02 | ₩106,681 | ₩106,761 | ₩106,614 | ₩106,761 | +0.08% | 2523.8만 |
|---|
| 2026.06.01 | ₩106,614 | ₩106,734 | ₩106,413 | ₩106,681 | +0.06% | 3267.1만 |
|---|
| 2026.05.29 | ₩107,242 | ₩107,375 | ₩107,175 | ₩107,309 | +0.06% | 3914.2만 |
|---|
| 2026.05.28 | ₩107,001 | ₩107,255 | ₩106,948 | ₩107,202 | +0.19% | 3200.2만 |
|---|
| 2026.05.27 | ₩107,122 | ₩107,175 | ₩107,001 | ₩107,068 | -0.05% | 2252.4만 |
|---|
| 2026.05.26 | ₩107,081 | ₩107,148 | ₩106,948 | ₩107,135 | +0.05% | 3040.6만 |
|---|
| 2026.05.22 | ₩106,908 | ₩106,921 | ₩106,681 | ₩106,774 | -0.12% | 2242.9만 |
|---|
| 2026.05.21 | ₩106,560 | ₩106,881 | ₩106,427 | ₩106,761 | +0.19% | 3758.5만 |
|---|
| 2026.05.20 | ₩106,226 | ₩106,721 | ₩106,093 | ₩106,707 | +0.45% | 5890.6만 |
|---|
| 2026.05.19 | ₩106,106 | ₩106,159 | ₩105,866 | ₩106,026 | -0.08% | 4290.5만 |
|---|
| 2026.05.18 | ₩106,400 | ₩106,494 | ₩106,146 | ₩106,280 | -0.11% | 3859.6만 |
|---|
| 2026.05.15 | ₩106,413 | ₩106,480 | ₩106,173 | ₩106,173 | -0.23% | 5446.6만 |
|---|
| 2026.05.14 | ₩106,854 | ₩106,961 | ₩106,694 | ₩106,694 | -0.15% | 2723.6만 |
|---|
| 2026.05.13 | ₩106,681 | ₩106,828 | ₩106,614 | ₩106,774 | +0.09% | 3325.7만 |
|---|
| 2026.05.12 | ₩106,654 | ₩106,747 | ₩106,494 | ₩106,721 | +0.06% | 3741.9만 |
|---|
| 2026.05.11 | ₩107,001 | ₩107,095 | ₩106,868 | ₩106,868 | -0.12% | 3436.7만 |
|---|
| 2026.05.08 | ₩106,908 | ₩107,095 | ₩106,894 | ₩107,081 | +0.16% | 2971.5만 |
|---|
| 2026.05.07 | ₩107,188 | ₩107,215 | ₩106,707 | ₩106,707 | -0.45% | 4477.3만 |
|---|
| 2026.05.06 | ₩107,015 | ₩107,215 | ₩107,001 | ₩107,108 | +0.09% | 3832.3만 |
|---|
| 2026.05.05 | ₩106,747 | ₩106,921 | ₩106,747 | ₩106,788 | +0.04% | 2635.8만 |
|---|
| 2026.05.04 | ₩106,921 | ₩106,921 | ₩106,480 | ₩106,627 | -0.27% | 3506.9만 |
|---|
| 2026.05.01 | ₩106,975 | ₩107,202 | ₩106,934 | ₩106,975 | 0.00% | 4374만 |
|---|
| 2026.04.30 | ₩107,135 | ₩107,456 | ₩107,122 | ₩107,402 | +0.25% | 5162.6만 |
|---|
| 2026.04.29 | ₩107,322 | ₩107,349 | ₩106,868 | ₩107,068 | -0.24% | 5680.9만 |
|---|
| 2026.04.28 | ₩107,362 | ₩107,469 | ₩107,335 | ₩107,429 | +0.06% | 3638.2만 |
|---|
| 2026.04.27 | ₩107,482 | ₩107,616 | ₩107,456 | ₩107,576 | +0.09% | 2464.4만 |
|---|
| 2026.04.24 | ₩107,482 | ₩107,603 | ₩107,295 | ₩107,536 | +0.05% | 3362.6만 |
|---|
| 2026.04.23 | ₩107,509 | ₩107,629 | ₩107,108 | ₩107,389 | -0.11% | 4992.2만 |
|---|
| 2026.04.22 | ₩107,562 | ₩107,656 | ₩107,456 | ₩107,562 | 0.00% | 2800.5만 |
|---|
| 2026.04.21 | ₩107,629 | ₩107,669 | ₩107,309 | ₩107,389 | -0.22% | 5862.4만 |
|---|
| 2026.04.20 | ₩107,736 | ₩107,790 | ₩107,562 | ₩107,669 | -0.06% | 2110.4만 |
|---|
| 2026.04.17 | ₩107,696 | ₩107,910 | ₩107,643 | ₩107,763 | +0.06% | 6165.2만 |
|---|
| 2026.04.16 | ₩107,603 | ₩107,603 | ₩107,242 | ₩107,362 | -0.22% | 3774.3만 |
|---|
| 2026.04.15 | ₩107,496 | ₩107,549 | ₩107,362 | ₩107,509 | +0.01% | 4783.5만 |
|---|
| 2026.04.14 | ₩107,349 | ₩107,643 | ₩107,282 | ₩107,562 | +0.20% | 4203.8만 |
|---|
| 2026.04.13 | ₩106,734 | ₩107,255 | ₩106,734 | ₩107,242 | +0.48% | 3856.1만 |
|---|
| 2026.04.10 | ₩107,349 | ₩107,349 | ₩106,828 | ₩106,841 | -0.47% | 3300.6만 |
|---|
| 2026.04.09 | ₩107,095 | ₩107,416 | ₩106,894 | ₩107,269 | +0.16% | 4520.8만 |
|---|
| 2026.04.08 | ₩107,522 | ₩107,589 | ₩106,934 | ₩107,148 | -0.35% | 5855.6만 |
|---|
| 2026.04.07 | ₩106,453 | ₩106,547 | ₩105,986 | ₩106,520 | +0.06% | 4726.4만 |
|---|
| 2026.04.06 | ₩106,240 | ₩106,507 | ₩106,226 | ₩106,494 | +0.24% | 3709.8만 |
|---|
| 2026.04.02 | ₩105,665 | ₩106,400 | ₩105,665 | ₩106,306 | +0.61% | 5382.8만 |
|---|
| 2026.04.01 | ₩106,026 | ₩106,173 | ₩105,879 | ₩106,053 | +0.03% | 6978.9만 |
|---|
| 2026.03.31 | ₩105,772 | ₩106,373 | ₩105,719 | ₩106,306 | +0.51% | 1억 |
|---|
| 2026.03.30 | ₩105,585 | ₩105,692 | ₩105,238 | ₩105,304 | -0.27% | 5521.1만 |
|---|
| 2026.03.27 | ₩105,344 | ₩105,344 | ₩104,984 | ₩105,184 | -0.15% | 6817.4만 |
|---|
| 2026.03.26 | ₩105,892 | ₩105,999 | ₩105,291 | ₩105,451 | -0.42% | 7497.9만 |
|---|
| 2026.03.25 | ₩106,159 | ₩106,333 | ₩106,026 | ₩106,119 | -0.04% | 4991.8만 |
|---|
| 2026.03.24 | ₩105,879 | ₩106,106 | ₩105,638 | ₩105,785 | -0.09% | 7194.2만 |
|---|
| 2026.03.23 | ₩105,959 | ₩106,494 | ₩105,785 | ₩106,146 | +0.18% | 7901.6만 |
|---|
| 2026.03.20 | ₩106,226 | ₩106,266 | ₩105,358 | ₩105,451 | -0.73% | 1.1억 |
|---|
| 2026.03.19 | ₩105,598 | ₩106,494 | ₩105,545 | ₩106,440 | +0.80% | 1억 |
|---|
| 2026.03.18 | ₩106,480 | ₩106,560 | ₩106,079 | ₩106,093 | -0.36% | 5028.2만 |
|---|
| 2026.03.17 | ₩106,373 | ₩106,654 | ₩106,320 | ₩106,641 | +0.25% | 4796.8만 |
|---|
| 2026.03.16 | ₩106,240 | ₩106,453 | ₩106,159 | ₩106,159 | -0.08% | 5753.6만 |
|---|
| 2026.03.13 | ₩106,266 | ₩106,467 | ₩105,719 | ₩105,825 | -0.41% | 6865.3만 |
|---|
| 2026.03.12 | ₩106,560 | ₩106,560 | ₩105,986 | ₩106,026 | -0.50% | 6867.4만 |
|---|
| 2026.03.11 | ₩106,881 | ₩106,948 | ₩106,641 | ₩106,707 | -0.16% | 5998.4만 |
|---|
| 2026.03.10 | ₩106,961 | ₩107,402 | ₩106,934 | ₩106,948 | -0.01% | 6750만 |
|---|
| 2026.03.09 | ₩106,347 | ₩107,135 | ₩106,280 | ₩107,122 | +0.73% | 8869.5만 |
|---|
| 2026.03.06 | ₩106,560 | ₩106,894 | ₩106,427 | ₩106,480 | -0.08% | 8212.6만 |
|---|
| 2026.03.05 | ₩107,255 | ₩107,309 | ₩106,921 | ₩107,001 | -0.24% | 7984.1만 |
|---|
| 2026.03.04 | ₩107,202 | ₩107,496 | ₩107,162 | ₩107,429 | +0.21% | 5869.4만 |
|---|
| 2026.03.03 | ₩106,814 | ₩107,309 | ₩106,681 | ₩107,055 | +0.23% | 1.2억 |
|---|
| 2026.03.02 | ₩106,975 | ₩107,442 | ₩106,934 | ₩107,269 | +0.27% | 7432.7만 |
|---|
| 2026.02.27 | ₩107,897 | ₩107,963 | ₩107,763 | ₩107,856 | -0.04% | 6245만 |
|---|
| 2026.02.26 | ₩108,084 | ₩108,150 | ₩107,910 | ₩108,030 | -0.05% | 5453.4만 |
|---|
| 2026.02.25 | ₩107,990 | ₩108,137 | ₩107,990 | ₩108,124 | +0.12% | 2942.8만 |
|---|
| 2026.02.24 | ₩108,030 | ₩108,057 | ₩107,763 | ₩107,977 | -0.05% | 5498만 |
|---|
| 2026.02.23 | ₩108,177 | ₩108,244 | ₩108,017 | ₩108,057 | -0.11% | 3366.6만 |
|---|
| 2026.02.20 | ₩108,137 | ₩108,231 | ₩108,057 | ₩108,231 | +0.09% | 3796만 |
|---|
| 2026.02.19 | ₩108,070 | ₩108,150 | ₩108,003 | ₩108,150 | +0.07% | 2953.1만 |
|---|
| 2026.02.18 | ₩108,017 | ₩108,204 | ₩107,977 | ₩108,110 | +0.09% | 3394.3만 |
|---|
| 2026.02.17 | ₩107,990 | ₩108,044 | ₩107,883 | ₩107,977 | -0.01% | 3568.2만 |
|---|
| 2026.02.13 | ₩108,003 | ₩108,150 | ₩107,990 | ₩108,030 | +0.02% | 3661.2만 |
|---|
| 2026.02.12 | ₩108,110 | ₩108,190 | ₩107,897 | ₩107,950 | -0.15% | 4845.7만 |
|---|
| 2026.02.11 | ₩108,097 | ₩108,137 | ₩107,856 | ₩108,003 | -0.09% | 2727.2만 |
|---|
| 2026.02.10 | ₩108,164 | ₩108,244 | ₩108,017 | ₩108,017 | -0.14% | 3788.6만 |
|---|
| 2026.02.09 | ₩107,910 | ₩108,124 | ₩107,910 | ₩108,124 | +0.20% | 3371.7만 |
|---|
| 2026.02.06 | ₩107,790 | ₩107,977 | ₩107,723 | ₩107,977 | +0.17% | 4091.6만 |
|---|
| 2026.02.05 | ₩107,643 | ₩107,723 | ₩107,496 | ₩107,603 | -0.04% | 7555.4만 |
|---|
| 2026.02.04 | ₩107,830 | ₩107,856 | ₩107,616 | ₩107,723 | -0.10% | 4282.9만 |
|---|
| 2026.02.03 | ₩107,910 | ₩107,977 | ₩107,603 | ₩107,856 | -0.05% | 4937.3만 |
|---|
| 2026.02.02 | ₩107,790 | ₩107,977 | ₩107,750 | ₩107,923 | +0.12% | 4289.1만 |
|---|
| 2026.01.30 | ₩108,124 | ₩108,404 | ₩108,124 | ₩108,391 | +0.25% | 5984.8만 |
|---|
| 2026.01.29 | ₩108,297 | ₩108,324 | ₩108,097 | ₩108,271 | -0.02% | 3820.2만 |
|---|
| 2026.01.28 | ₩108,458 | ₩108,471 | ₩108,271 | ₩108,284 | -0.16% | 3555.9만 |
|---|
| 2026.01.27 | ₩108,471 | ₩108,525 | ₩108,418 | ₩108,458 | -0.01% | 2296.2만 |
|---|
| 2026.01.26 | ₩108,484 | ₩108,525 | ₩108,391 | ₩108,471 | -0.01% | 2702.8만 |
|---|
| 2026.01.23 | ₩108,471 | ₩108,498 | ₩108,284 | ₩108,418 | -0.05% | 3836.1만 |
|---|
| 2026.01.22 | ₩108,484 | ₩108,551 | ₩108,404 | ₩108,471 | -0.01% | 3523.2만 |
|---|
| 2026.01.21 | ₩108,204 | ₩108,444 | ₩108,177 | ₩108,391 | +0.17% | 4202.4만 |
|---|
| 2026.01.20 | ₩107,897 | ₩108,164 | ₩107,790 | ₩108,070 | +0.16% | 3865.3만 |
|---|
| 2026.01.16 | ₩108,337 | ₩108,364 | ₩108,217 | ₩108,351 | +0.01% | 5246.6만 |
|---|
| 2026.01.15 | ₩108,364 | ₩108,378 | ₩108,231 | ₩108,284 | -0.07% | 3041.2만 |
|---|
| 2026.01.14 | ₩108,231 | ₩108,297 | ₩108,137 | ₩108,284 | +0.05% | 4299.4만 |
|---|
| 2026.01.13 | ₩108,324 | ₩108,337 | ₩108,190 | ₩108,284 | -0.04% | 2760.7만 |
|---|
| 2026.01.12 | ₩108,110 | ₩108,297 | ₩108,097 | ₩108,284 | +0.16% | 2398.4만 |
|---|
| 2026.01.09 | ₩108,164 | ₩108,271 | ₩108,164 | ₩108,231 | +0.06% | 3184.9만 |
|---|
| 2026.01.08 | ₩108,017 | ₩108,164 | ₩107,963 | ₩108,150 | +0.12% | 3351.7만 |
|---|
| 2026.01.07 | ₩108,177 | ₩108,231 | ₩108,017 | ₩108,070 | -0.10% | 2702.3만 |
|---|
| 2026.01.06 | ₩108,097 | ₩108,150 | ₩107,990 | ₩108,097 | 0.00% | 3172.2만 |
|---|
| 2026.01.05 | ₩107,883 | ₩108,110 | ₩107,830 | ₩108,070 | +0.17% | 3856.3만 |
|---|
| 2026.01.02 | ₩107,856 | ₩107,856 | ₩107,683 | ₩107,790 | -0.06% | 2840.3만 |
|---|
| 2025.12.31 | ₩107,856 | ₩107,897 | ₩107,736 | ₩107,736 | -0.11% | 1745.7만 |
|---|
| 2025.12.30 | ₩107,750 | ₩107,897 | ₩107,709 | ₩107,843 | +0.09% | 2014.7만 |
|---|
| 2025.12.29 | ₩107,643 | ₩107,776 | ₩107,629 | ₩107,736 | +0.09% | 2201.3만 |
|---|
| 2025.12.26 | ₩107,750 | ₩107,830 | ₩107,683 | ₩107,696 | -0.05% | 1092.3만 |
|---|
| 2025.12.24 | ₩107,576 | ₩107,750 | ₩107,522 | ₩107,750 | +0.16% | 1053.4만 |
|---|
| 2025.12.23 | ₩107,389 | ₩107,549 | ₩107,362 | ₩107,549 | +0.15% | 2434.2만 |
|---|
| 2025.12.22 | ₩107,509 | ₩107,509 | ₩107,282 | ₩107,469 | -0.04% | 3720.4만 |
|---|
| 2025.12.19 | ₩107,469 | ₩107,522 | ₩107,335 | ₩107,375 | -0.09% | 3441.3만 |
|---|
| 2025.12.18 | ₩107,937 | ₩107,963 | ₩107,790 | ₩107,937 | 0.00% | 5268.1만 |
|---|
| 2025.12.17 | ₩107,763 | ₩107,790 | ₩107,576 | ₩107,643 | -0.11% | 3700만 |
|---|
| 2025.12.16 | ₩107,709 | ₩107,790 | ₩107,643 | ₩107,776 | +0.06% | 2790.8만 |
|---|
| 2025.12.15 | ₩107,790 | ₩107,830 | ₩107,656 | ₩107,709 | -0.07% | 2898.4만 |
|---|
| 2025.12.12 | ₩107,816 | ₩107,843 | ₩107,603 | ₩107,656 | -0.15% | 4556.6만 |
|---|
| 2025.12.11 | ₩107,883 | ₩107,910 | ₩107,776 | ₩107,856 | -0.02% | 4454.6만 |
|---|
| 2025.12.10 | ₩107,469 | ₩107,950 | ₩107,456 | ₩107,870 | +0.37% | 5305.2만 |
|---|
| 2025.12.09 | ₩107,629 | ₩107,709 | ₩107,482 | ₩107,509 | -0.11% | 3055.9만 |
|---|
| 2025.12.08 | ₩107,856 | ₩107,883 | ₩107,549 | ₩107,629 | -0.21% | 4316.1만 |
|---|
| 2025.12.05 | ₩107,870 | ₩107,977 | ₩107,790 | ₩107,897 | +0.02% | 3048.7만 |
|---|
| 2025.12.04 | ₩107,830 | ₩107,923 | ₩107,656 | ₩107,897 | +0.06% | 3477.7만 |
|---|
| 2025.12.03 | ₩107,709 | ₩107,950 | ₩107,656 | ₩107,816 | +0.10% | 3501.9만 |
|---|
| 2025.12.02 | ₩107,616 | ₩107,750 | ₩107,536 | ₩107,723 | +0.10% | 3884.3만 |
|---|
| 2025.12.01 | ₩107,429 | ₩107,616 | ₩107,402 | ₩107,522 | +0.09% | 4527.5만 |
|---|
| 2025.11.28 | ₩108,231 | ₩108,324 | ₩108,150 | ₩108,217 | -0.01% | 2943.1만 |
|---|
| 2025.11.26 | ₩108,003 | ₩108,204 | ₩107,950 | ₩108,164 | +0.15% | 2745.5만 |
|---|
| 2025.11.25 | ₩107,656 | ₩108,097 | ₩107,616 | ₩108,057 | +0.37% | 5652.5만 |
|---|
| 2025.11.24 | ₩107,456 | ₩107,696 | ₩107,429 | ₩107,683 | +0.21% | 3896.5만 |
|---|
| 2025.11.21 | ₩107,242 | ₩107,442 | ₩107,068 | ₩107,389 | +0.14% | 6233.2만 |
|---|
| 2025.11.20 | ₩107,442 | ₩107,549 | ₩107,028 | ₩107,028 | -0.39% | 6547.1만 |
|---|
| 2025.11.19 | ₩107,081 | ₩107,295 | ₩107,015 | ₩107,095 | +0.01% | 3351만 |
|---|
| 2025.11.18 | ₩106,921 | ₩107,148 | ₩106,881 | ₩107,041 | +0.11% | 4409.9만 |
|---|
| 2025.11.17 | ₩107,148 | ₩107,255 | ₩106,948 | ₩107,015 | -0.12% | 4295.4만 |
|---|
| 2025.11.14 | ₩107,001 | ₩107,429 | ₩107,001 | ₩107,188 | +0.17% | 4085.4만 |
|---|
| 2025.11.13 | ₩107,456 | ₩107,456 | ₩107,095 | ₩107,162 | -0.27% | 5363.1만 |
|---|
| 2025.11.12 | ₩107,816 | ₩107,830 | ₩107,549 | ₩107,603 | -0.20% | 4396.3만 |
|---|
| 2025.11.11 | ₩107,709 | ₩107,870 | ₩107,709 | ₩107,816 | +0.10% | 1700.1만 |
|---|
| 2025.11.10 | ₩107,496 | ₩107,763 | ₩107,469 | ₩107,696 | +0.19% | 5187.5만 |
|---|
| 2025.11.07 | ₩107,228 | ₩107,362 | ₩107,015 | ₩107,335 | +0.10% | 4723.4만 |
|---|
| 2025.11.06 | ₩107,309 | ₩107,335 | ₩107,068 | ₩107,242 | -0.06% | 4662.9만 |
|---|
| 2025.11.05 | ₩107,148 | ₩107,269 | ₩107,122 | ₩107,202 | +0.05% | 4227.4만 |
|---|
| 2025.11.04 | ₩106,868 | ₩107,188 | ₩106,841 | ₩107,095 | +0.21% | 4970.5만 |
|---|
| 2025.11.03 | ₩107,416 | ₩107,429 | ₩107,068 | ₩107,081 | -0.31% | 5461.5만 |
|---|
| 2025.10.31 | ₩108,084 | ₩108,177 | ₩107,897 | ₩107,963 | -0.11% | 4504.5만 |
|---|
| 2025.10.30 | ₩107,950 | ₩108,150 | ₩107,910 | ₩107,963 | +0.01% | 3996.7만 |
|---|
| 2025.10.29 | ₩108,498 | ₩108,538 | ₩108,097 | ₩108,164 | -0.31% | 5182.7만 |
|---|
| 2025.10.28 | ₩108,605 | ₩108,605 | ₩108,458 | ₩108,498 | -0.10% | 3159.1만 |
|---|
| 2025.10.27 | ₩108,458 | ₩108,672 | ₩108,404 | ₩108,605 | +0.14% | 3649.5만 |
|---|
| 2025.10.24 | ₩108,271 | ₩108,351 | ₩108,190 | ₩108,337 | +0.06% | 3990.6만 |
|---|
| 2025.10.23 | ₩107,830 | ₩108,044 | ₩107,830 | ₩108,044 | +0.20% | 3796.2만 |
|---|
| 2025.10.22 | ₩107,910 | ₩107,977 | ₩107,696 | ₩107,803 | -0.10% | 5069.9만 |
|---|
| 2025.10.21 | ₩108,070 | ₩108,150 | ₩107,910 | ₩107,910 | -0.15% | 4541.8만 |
|---|
| 2025.10.20 | ₩107,923 | ₩108,110 | ₩107,923 | ₩108,070 | +0.14% | 4376.2만 |
|---|
| 2025.10.17 | ₩107,482 | ₩107,870 | ₩107,469 | ₩107,856 | +0.35% | 7004.4만 |
|---|
| 2025.10.16 | ₩107,963 | ₩107,990 | ₩107,509 | ₩107,576 | -0.36% | 7572.5만 |
|---|
| 2025.10.15 | ₩107,856 | ₩108,003 | ₩107,696 | ₩107,963 | +0.10% | 5980.2만 |
|---|
| 2025.10.14 | ₩107,135 | ₩107,750 | ₩107,041 | ₩107,616 | +0.45% | 6386만 |
|---|
| 2025.10.13 | ₩107,202 | ₩107,496 | ₩107,122 | ₩107,496 | +0.27% | 3192.7만 |
|---|
| 2025.10.10 | ₩107,522 | ₩107,549 | ₩106,828 | ₩106,828 | -0.65% | 8384만 |
|---|