시장 데이터를 불러오는 중
전체 종목
iShares Interest Rate Hedged High Yield Bond ETF 과거 주가
iShares Interest Rate Hedged High Yield Bond ETF · HYGH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Interest Rate Hedged High Yield Bond ETF · HYGH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩113,843 | ₩113,976 | ₩113,658 | ₩113,843 | 0.00% | 5.1만 |
| 2026.10.08 | ₩113,683 | ₩113,830 | ₩113,444 | ₩113,650 | -0.03% | 6.4만 |
| 2026.10.07 | ₩113,830 | ₩113,936 | ₩113,536 | ₩113,750 | -0.07% | 5.5만 |
| 2026.10.06 | ₩113,696 | ₩114,030 | ₩113,696 | ₩114,003 | +0.27% | 7만 |
| 2026.10.05 | ₩112,909 | ₩113,736 | ₩112,909 | ₩113,603 | +0.61% | 7.1만 |
| 2026.10.02 | ₩113,616 | ₩113,843 | ₩113,043 | ₩113,523 | -0.08% | 13.3만 |
| 2026.10.01 | ₩113,963 | ₩113,963 | ₩113,456 | ₩113,816 | -0.13% | 9.4만 |
| 2026.09.30 | ₩114,350 | ₩114,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,203 |
| -0.13% |
| 5.6만 |
| 2026.09.29 | ₩114,710 | ₩114,710 | ₩114,147 | ₩114,230 | -0.42% | 9.1만 |
|---|
| 2026.09.28 | ₩114,696 | ₩115,239 | ₩114,536 | ₩114,615 | -0.07% | 3.8만 |
|---|
| 2026.09.25 | ₩114,977 | ₩114,977 | ₩114,710 | ₩114,750 | -0.20% | 5.8만 |
|---|
| 2026.09.24 | ₩114,937 | ₩115,218 | ₩114,937 | ₩115,110 | +0.15% | 2.5만 |
|---|
| 2026.09.23 | ₩115,403 | ₩116,105 | ₩115,070 | ₩115,123 | -0.24% | 8.7만 |
|---|
| 2026.09.22 | ₩115,617 | ₩115,770 | ₩115,377 | ₩115,577 | -0.03% | 6.6만 |
|---|
| 2026.09.21 | ₩115,443 | ₩115,810 | ₩115,443 | ₩115,563 | +0.10% | 3.4만 |
|---|
| 2026.09.18 | ₩115,417 | ₩115,510 | ₩115,337 | ₩115,417 | 0.00% | 6만 |
|---|
| 2026.09.17 | ₩115,457 | ₩115,503 | ₩115,243 | ₩115,470 | +0.01% | 3.9만 |
|---|
| 2026.09.16 | ₩115,070 | ₩115,297 | ₩115,030 | ₩115,250 | +0.16% | 3.7만 |
|---|
| 2026.09.15 | ₩115,257 | ₩115,257 | ₩114,937 | ₩115,070 | -0.16% | 2.7만 |
|---|
| 2026.09.14 | ₩115,097 | ₩115,297 | ₩114,830 | ₩115,257 | +0.14% | 4.4만 |
|---|
| 2026.09.11 | ₩115,230 | ₩115,443 | ₩115,230 | ₩115,297 | +0.06% | 4.3만 |
|---|
| 2026.09.10 | ₩115,177 | ₩115,217 | ₩114,817 | ₩115,070 | -0.09% | 5.6만 |
|---|
| 2026.09.09 | ₩115,217 | ₩115,283 | ₩115,163 | ₩115,209 | -0.01% | 4.5만 |
|---|
| 2026.09.08 | ₩115,243 | ₩115,377 | ₩115,217 | ₩115,257 | +0.01% | 6만 |
|---|
| 2026.09.04 | ₩115,383 | ₩115,570 | ₩115,177 | ₩115,270 | -0.10% | 15.6만 |
|---|
| 2026.09.03 | ₩115,217 | ₩115,390 | ₩115,150 | ₩115,243 | +0.02% | 4.9만 |
|---|
| 2026.09.02 | ₩115,230 | ₩115,737 | ₩115,230 | ₩115,297 | +0.06% | 6.3만 |
|---|
| 2026.09.01 | ₩115,977 | ₩116,137 | ₩115,817 | ₩115,877 | -0.09% | 12.4만 |
|---|
| 2026.08.31 | ₩115,870 | ₩116,017 | ₩115,677 | ₩115,803 | -0.06% | 7.8만 |
|---|
| 2026.08.28 | ₩115,897 | ₩115,937 | ₩115,659 | ₩115,870 | -0.02% | 3.4만 |
|---|
| 2026.08.27 | ₩115,817 | ₩116,030 | ₩115,643 | ₩115,849 | +0.03% | 3.8만 |
|---|
| 2026.08.26 | ₩115,643 | ₩115,877 | ₩115,550 | ₩115,857 | +0.18% | 3.5만 |
|---|
| 2026.08.25 | ₩115,697 | ₩115,803 | ₩115,478 | ₩115,725 | +0.02% | 3.5만 |
|---|
| 2026.08.24 | ₩115,523 | ₩115,697 | ₩115,457 | ₩115,603 | +0.07% | 5.3만 |
|---|
| 2026.08.21 | ₩115,497 | ₩115,606 | ₩115,363 | ₩115,517 | +0.02% | 5.6만 |
|---|
| 2026.08.20 | ₩115,310 | ₩115,391 | ₩115,123 | ₩115,297 | -0.01% | 4.3만 |
|---|
| 2026.08.19 | ₩115,470 | ₩115,483 | ₩115,377 | ₩115,403 | -0.06% | 9.3만 |
|---|
| 2026.08.18 | ₩115,363 | ₩115,390 | ₩115,217 | ₩115,343 | -0.02% | 7.7만 |
|---|
| 2026.08.17 | ₩115,363 | ₩115,497 | ₩115,345 | ₩115,430 | +0.06% | 3.8만 |
|---|
| 2026.08.14 | ₩115,337 | ₩115,485 | ₩115,217 | ₩115,457 | +0.10% | 4.8만 |
|---|
| 2026.08.13 | ₩115,217 | ₩115,497 | ₩115,217 | ₩115,390 | +0.15% | 3.5만 |
|---|
| 2026.08.12 | ₩115,257 | ₩115,470 | ₩115,214 | ₩115,375 | +0.10% | 3.3만 |
|---|
| 2026.08.11 | ₩115,283 | ₩115,390 | ₩115,153 | ₩115,283 | 0.00% | 4.3만 |
|---|
| 2026.08.10 | ₩115,430 | ₩115,430 | ₩115,119 | ₩115,323 | -0.09% | 4.2만 |
|---|
| 2026.08.07 | ₩115,283 | ₩115,470 | ₩115,137 | ₩115,317 | +0.03% | 7.2만 |
|---|
| 2026.08.06 | ₩115,150 | ₩115,710 | ₩115,110 | ₩115,177 | +0.02% | 6만 |
|---|
| 2026.08.05 | ₩115,230 | ₩115,463 | ₩115,110 | ₩115,110 | -0.10% | 7.4만 |
|---|
| 2026.08.04 | ₩114,857 | ₩115,483 | ₩114,857 | ₩115,350 | +0.43% | 7.7만 |
|---|
| 2026.08.03 | ₩115,563 | ₩116,017 | ₩115,485 | ₩115,550 | -0.01% | 4.3만 |
|---|
| 2026.07.31 | ₩115,310 | ₩115,510 | ₩115,003 | ₩115,417 | +0.09% | 4.8만 |
|---|
| 2026.07.30 | ₩115,057 | ₩115,337 | ₩114,977 | ₩115,150 | +0.08% | 4.7만 |
|---|
| 2026.07.29 | ₩115,230 | ₩115,310 | ₩114,817 | ₩114,817 | -0.36% | 2.9만 |
|---|
| 2026.07.28 | ₩114,990 | ₩115,137 | ₩114,817 | ₩115,037 | +0.04% | 7.7만 |
|---|
| 2026.07.27 | ₩115,137 | ₩115,143 | ₩114,910 | ₩115,097 | -0.03% | 4.2만 |
|---|
| 2026.07.24 | ₩115,017 | ₩115,150 | ₩114,803 | ₩114,977 | -0.03% | 4.6만 |
|---|
| 2026.07.23 | ₩115,137 | ₩115,510 | ₩115,097 | ₩115,257 | +0.10% | 6.9만 |
|---|
| 2026.07.22 | ₩115,363 | ₩115,610 | ₩115,297 | ₩115,406 | +0.04% | 7.5만 |
|---|
| 2026.07.21 | ₩115,457 | ₩115,630 | ₩115,197 | ₩115,417 | -0.03% | 12.2만 |
|---|
| 2026.07.20 | ₩115,390 | ₩115,650 | ₩115,310 | ₩115,483 | +0.08% | 8.3만 |
|---|
| 2026.07.17 | ₩115,243 | ₩115,830 | ₩115,230 | ₩115,230 | -0.01% | 4.5만 |
|---|
| 2026.07.16 | ₩115,297 | ₩115,763 | ₩115,297 | ₩115,417 | +0.10% | 7.3만 |
|---|
| 2026.07.15 | ₩115,310 | ₩115,663 | ₩115,257 | ₩115,390 | +0.07% | 5.9만 |
|---|
| 2026.07.14 | ₩115,430 | ₩115,683 | ₩115,043 | ₩115,257 | -0.15% | 8.1만 |
|---|
| 2026.07.13 | ₩115,270 | ₩115,463 | ₩115,217 | ₩115,337 | +0.06% | 14만 |
|---|
| 2026.07.10 | ₩115,337 | ₩115,417 | ₩115,203 | ₩115,297 | -0.03% | 3.9만 |
|---|
| 2026.07.09 | ₩115,443 | ₩115,497 | ₩115,283 | ₩115,350 | -0.08% | 3.8만 |
|---|
| 2026.07.08 | ₩115,230 | ₩115,377 | ₩115,163 | ₩115,323 | +0.08% | 4.5만 |
|---|
| 2026.07.07 | ₩115,363 | ₩115,390 | ₩115,083 | ₩115,323 | -0.03% | 4.4만 |
|---|
| 2026.07.06 | ₩115,217 | ₩115,403 | ₩115,083 | ₩115,322 | +0.09% | 4.1만 |
|---|
| 2026.07.02 | ₩115,243 | ₩115,457 | ₩115,083 | ₩115,215 | -0.02% | 8.2만 |
|---|
| 2026.07.01 | ₩115,603 | ₩115,853 | ₩115,463 | ₩115,723 | +0.10% | 10.7만 |
|---|
| 2026.06.30 | ₩115,403 | ₩115,950 | ₩115,270 | ₩115,510 | +0.09% | 4.1만 |
|---|
| 2026.06.29 | ₩115,283 | ₩115,497 | ₩115,210 | ₩115,270 | -0.01% | 4.3만 |
|---|
| 2026.06.26 | ₩115,110 | ₩115,737 | ₩115,043 | ₩115,150 | +0.03% | 2만 |
|---|
| 2026.06.25 | ₩115,243 | ₩115,750 | ₩115,097 | ₩115,283 | +0.03% | 6.3만 |
|---|
| 2026.06.24 | ₩115,430 | ₩115,763 | ₩115,310 | ₩115,343 | -0.08% | 3.9만 |
|---|
| 2026.06.23 | ₩115,470 | ₩115,707 | ₩115,467 | ₩115,617 | +0.13% | 1.9만 |
|---|
| 2026.06.22 | ₩115,697 | ₩115,897 | ₩115,550 | ₩115,657 | -0.03% | 5.8만 |
|---|
| 2026.06.18 | ₩115,630 | ₩116,017 | ₩115,357 | ₩115,710 | +0.07% | 7.3만 |
|---|
| 2026.06.17 | ₩115,283 | ₩115,550 | ₩115,257 | ₩115,390 | +0.09% | 5.5만 |
|---|
| 2026.06.16 | ₩115,323 | ₩115,923 | ₩115,283 | ₩115,363 | +0.03% | 6만 |
|---|
| 2026.06.15 | ₩115,857 | ₩116,017 | ₩115,523 | ₩115,537 | -0.28% | 5.1만 |
|---|
| 2026.06.12 | ₩115,310 | ₩115,870 | ₩115,257 | ₩115,517 | +0.18% | 4.5만 |
|---|
| 2026.06.11 | ₩115,057 | ₩115,430 | ₩115,046 | ₩115,323 | +0.23% | 3.2만 |
|---|
| 2026.06.10 | ₩114,990 | ₩115,202 | ₩114,910 | ₩115,043 | +0.05% | 4.4만 |
|---|
| 2026.06.09 | ₩115,097 | ₩115,363 | ₩114,923 | ₩115,110 | +0.01% | 3.5만 |
|---|
| 2026.06.08 | ₩115,043 | ₩115,243 | ₩114,950 | ₩115,217 | +0.15% | 5.5만 |
|---|
| 2026.06.05 | ₩115,377 | ₩115,523 | ₩114,843 | ₩114,977 | -0.35% | 3.9만 |
|---|
| 2026.06.04 | ₩114,963 | ₩115,283 | ₩114,897 | ₩115,177 | +0.19% | 3.3만 |
|---|
| 2026.06.03 | ₩115,030 | ₩115,283 | ₩115,017 | ₩115,057 | +0.02% | 4만 |
|---|
| 2026.06.02 | ₩115,057 | ₩115,310 | ₩115,030 | ₩115,163 | +0.09% | 5.1만 |
|---|
| 2026.06.01 | ₩115,843 | ₩115,935 | ₩115,643 | ₩115,777 | -0.06% | 6.8만 |
|---|
| 2026.05.29 | ₩115,790 | ₩115,977 | ₩115,577 | ₩115,843 | +0.05% | 5.7만 |
|---|
| 2026.05.28 | ₩115,537 | ₩116,030 | ₩115,537 | ₩115,937 | +0.35% | 5.8만 |
|---|
| 2026.05.27 | ₩115,763 | ₩115,830 | ₩115,513 | ₩115,683 | -0.07% | 5.6만 |
|---|
| 2026.05.26 | ₩115,657 | ₩115,763 | ₩115,430 | ₩115,763 | +0.09% | 4.8만 |
|---|
| 2026.05.22 | ₩115,483 | ₩115,710 | ₩115,443 | ₩115,577 | +0.08% | 6.2만 |
|---|
| 2026.05.21 | ₩115,510 | ₩115,590 | ₩115,297 | ₩115,455 | -0.05% | 6.2만 |
|---|
| 2026.05.20 | ₩115,097 | ₩115,497 | ₩115,037 | ₩115,497 | +0.35% | 5.5만 |
|---|
| 2026.05.19 | ₩114,963 | ₩115,230 | ₩114,857 | ₩115,055 | +0.08% | 10.6만 |
|---|
| 2026.05.18 | ₩115,003 | ₩115,190 | ₩114,903 | ₩115,055 | +0.05% | 5.2만 |
|---|
| 2026.05.15 | ₩114,990 | ₩115,230 | ₩114,983 | ₩115,083 | +0.08% | 1.9만 |
|---|
| 2026.05.14 | ₩115,137 | ₩115,323 | ₩115,111 | ₩115,270 | +0.12% | 2.9만 |
|---|
| 2026.05.13 | ₩114,963 | ₩115,417 | ₩114,963 | ₩115,257 | +0.26% | 3.5만 |
|---|
| 2026.05.12 | ₩114,963 | ₩115,221 | ₩114,857 | ₩115,203 | +0.21% | 4.3만 |
|---|
| 2026.05.11 | ₩115,043 | ₩115,283 | ₩114,923 | ₩115,123 | +0.07% | 2.8만 |
|---|
| 2026.05.08 | ₩114,883 | ₩115,230 | ₩114,776 | ₩115,122 | +0.21% | 5.2만 |
|---|
| 2026.05.07 | ₩115,057 | ₩115,203 | ₩114,776 | ₩114,857 | -0.17% | 5.1만 |
|---|
| 2026.05.06 | ₩114,990 | ₩115,150 | ₩114,883 | ₩114,883 | -0.09% | 6.9만 |
|---|
| 2026.05.05 | ₩114,857 | ₩115,363 | ₩114,857 | ₩115,030 | +0.15% | 20.7만 |
|---|
| 2026.05.04 | ₩114,977 | ₩115,030 | ₩114,430 | ₩114,803 | -0.15% | 3.9만 |
|---|
| 2026.05.01 | ₩115,563 | ₩115,737 | ₩115,337 | ₩115,510 | -0.05% | 11.8만 |
|---|
| 2026.04.30 | ₩115,297 | ₩115,697 | ₩115,083 | ₩115,603 | +0.27% | 9.3만 |
|---|
| 2026.04.29 | ₩115,310 | ₩115,483 | ₩114,910 | ₩115,003 | -0.27% | 10.6만 |
|---|
| 2026.04.28 | ₩115,377 | ₩115,510 | ₩115,230 | ₩115,297 | -0.07% | 7.6만 |
|---|
| 2026.04.27 | ₩115,283 | ₩115,710 | ₩115,203 | ₩115,443 | +0.14% | 5만 |
|---|
| 2026.04.24 | ₩115,350 | ₩115,723 | ₩115,097 | ₩115,390 | +0.03% | 3.3만 |
|---|
| 2026.04.23 | ₩115,203 | ₩115,590 | ₩115,150 | ₩115,417 | +0.19% | 2.9만 |
|---|
| 2026.04.22 | ₩115,230 | ₩115,843 | ₩115,111 | ₩115,610 | +0.33% | 7.3만 |
|---|
| 2026.04.21 | ₩115,110 | ₩115,327 | ₩115,110 | ₩115,243 | +0.12% | 2.3만 |
|---|
| 2026.04.20 | ₩115,243 | ₩115,377 | ₩115,110 | ₩115,283 | +0.03% | 3.9만 |
|---|
| 2026.04.17 | ₩115,297 | ₩115,897 | ₩115,217 | ₩115,630 | +0.29% | 8.1만 |
|---|
| 2026.04.16 | ₩115,030 | ₩115,163 | ₩114,857 | ₩115,070 | +0.03% | 3.2만 |
|---|
| 2026.04.15 | ₩115,150 | ₩115,150 | ₩114,817 | ₩114,817 | -0.29% | 6.8만 |
|---|
| 2026.04.14 | ₩115,163 | ₩115,390 | ₩114,763 | ₩115,257 | +0.08% | 9.2만 |
|---|
| 2026.04.13 | ₩114,430 | ₩114,923 | ₩113,830 | ₩114,830 | +0.35% | 9.3만 |
|---|
| 2026.04.10 | ₩114,910 | ₩115,003 | ₩114,470 | ₩114,507 | -0.35% | 3.9만 |
|---|
| 2026.04.09 | ₩114,843 | ₩115,070 | ₩114,563 | ₩114,990 | +0.13% | 4.5만 |
|---|
| 2026.04.08 | ₩115,110 | ₩115,183 | ₩114,496 | ₩114,883 | -0.20% | 4.3만 |
|---|
| 2026.04.07 | ₩114,243 | ₩114,303 | ₩113,843 | ₩114,230 | -0.01% | 4.3만 |
|---|
| 2026.04.06 | ₩114,096 | ₩114,336 | ₩114,043 | ₩114,290 | +0.17% | 8.5만 |
|---|
| 2026.04.02 | ₩113,443 | ₩114,443 | ₩113,443 | ₩113,976 | +0.47% | 7.2만 |
|---|
| 2026.04.01 | ₩114,456 | ₩114,523 | ₩114,243 | ₩114,496 | +0.03% | 2.5만 |
|---|
| 2026.03.31 | ₩113,630 | ₩114,176 | ₩113,149 | ₩114,176 | +0.48% | 3.4만 |
|---|
| 2026.03.30 | ₩113,603 | ₩113,616 | ₩113,069 | ₩113,069 | -0.47% | 1.1만 |
|---|
| 2026.03.27 | ₩113,456 | ₩113,456 | ₩113,069 | ₩113,176 | -0.25% | 2.9만 |
|---|
| 2026.03.26 | ₩113,976 | ₩114,070 | ₩113,503 | ₩113,750 | -0.20% | 4.7만 |
|---|
| 2026.03.25 | ₩114,216 | ₩114,230 | ₩113,910 | ₩114,103 | -0.10% | 1.5만 |
|---|
| 2026.03.24 | ₩113,870 | ₩114,136 | ₩113,700 | ₩113,763 | -0.09% | 1.5만 |
|---|
| 2026.03.23 | ₩114,043 | ₩114,363 | ₩113,730 | ₩113,936 | -0.09% | 2.5만 |
|---|
| 2026.03.20 | ₩114,056 | ₩114,230 | ₩113,363 | ₩113,376 | -0.60% | 2.8만 |
|---|
| 2026.03.19 | ₩113,389 | ₩114,230 | ₩113,389 | ₩114,016 | +0.55% | 2.4만 |
|---|
| 2026.03.18 | ₩114,070 | ₩114,070 | ₩113,643 | ₩113,790 | -0.25% | 1.7만 |
|---|
| 2026.03.17 | ₩113,790 | ₩114,176 | ₩113,723 | ₩113,856 | +0.06% | 2.7만 |
|---|
| 2026.03.16 | ₩113,710 | ₩113,851 | ₩113,149 | ₩113,603 | -0.09% | 4.7만 |
|---|
| 2026.03.13 | ₩113,843 | ₩114,016 | ₩113,216 | ₩113,229 | -0.54% | 3만 |
|---|
| 2026.03.12 | ₩113,896 | ₩114,016 | ₩113,490 | ₩113,590 | -0.27% | 3만 |
|---|
| 2026.03.11 | ₩114,123 | ₩114,270 | ₩113,856 | ₩114,096 | -0.02% | 2.4만 |
|---|
| 2026.03.10 | ₩113,990 | ₩114,430 | ₩113,990 | ₩114,190 | +0.18% | 4.4만 |
|---|
| 2026.03.09 | ₩113,443 | ₩114,416 | ₩113,283 | ₩113,923 | +0.42% | 6만 |
|---|
| 2026.03.06 | ₩114,163 | ₩114,163 | ₩113,416 | ₩113,550 | -0.54% | 9.3만 |
|---|
| 2026.03.05 | ₩114,403 | ₩114,536 | ₩114,143 | ₩114,230 | -0.15% | 2.7만 |
|---|
| 2026.03.04 | ₩114,110 | ₩114,536 | ₩114,056 | ₩114,536 | +0.37% | 2.6만 |
|---|
| 2026.03.03 | ₩113,830 | ₩114,590 | ₩113,710 | ₩114,136 | +0.27% | 64.2만 |
|---|
| 2026.03.02 | ₩114,323 | ₩115,057 | ₩114,272 | ₩114,843 | +0.45% | 13.5만 |
|---|
| 2026.02.27 | ₩114,523 | ₩114,639 | ₩114,096 | ₩114,350 | -0.15% | 69.2만 |
|---|
| 2026.02.26 | ₩115,057 | ₩115,057 | ₩114,776 | ₩114,870 | -0.16% | 4.1만 |
|---|
| 2026.02.25 | ₩114,923 | ₩115,137 | ₩114,923 | ₩115,123 | +0.17% | 2.7만 |
|---|
| 2026.02.24 | ₩114,857 | ₩114,923 | ₩114,550 | ₩114,830 | -0.02% | 10.8만 |
|---|
| 2026.02.23 | ₩115,163 | ₩115,247 | ₩114,883 | ₩115,017 | -0.13% | 3.7만 |
|---|
| 2026.02.20 | ₩115,070 | ₩115,363 | ₩115,003 | ₩115,310 | +0.21% | 10.1만 |
|---|
| 2026.02.19 | ₩115,177 | ₩115,323 | ₩115,070 | ₩115,230 | +0.05% | 5.8만 |
|---|
| 2026.02.18 | ₩115,337 | ₩115,337 | ₩115,098 | ₩115,177 | -0.14% | 13.6만 |
|---|
| 2026.02.17 | ₩114,977 | ₩115,297 | ₩114,723 | ₩114,923 | -0.05% | 13.9만 |
|---|
| 2026.02.13 | ₩114,883 | ₩115,323 | ₩114,843 | ₩114,963 | +0.07% | 13.2만 |
|---|
| 2026.02.12 | ₩115,150 | ₩115,430 | ₩114,817 | ₩114,817 | -0.29% | 13.5만 |
|---|
| 2026.02.11 | ₩115,377 | ₩115,433 | ₩115,070 | ₩115,430 | +0.05% | 2.8만 |
|---|
| 2026.02.10 | ₩115,283 | ₩115,603 | ₩115,209 | ₩115,510 | +0.20% | 9.2만 |
|---|
| 2026.02.09 | ₩115,323 | ₩115,443 | ₩115,123 | ₩115,337 | +0.01% | 6.2만 |
|---|
| 2026.02.06 | ₩114,963 | ₩115,503 | ₩114,897 | ₩115,403 | +0.38% | 3.6만 |
|---|
| 2026.02.05 | ₩115,070 | ₩115,510 | ₩114,870 | ₩115,003 | -0.06% | 5.8만 |
|---|
| 2026.02.04 | ₩115,483 | ₩115,483 | ₩115,030 | ₩115,230 | -0.22% | 5.3만 |
|---|
| 2026.02.03 | ₩115,697 | ₩115,697 | ₩115,203 | ₩115,403 | -0.25% | 6.9만 |
|---|
| 2026.02.02 | ₩115,643 | ₩116,230 | ₩115,617 | ₩116,104 | +0.40% | 5만 |
|---|
| 2026.01.30 | ₩115,643 | ₩115,870 | ₩115,590 | ₩115,683 | +0.03% | 3.4만 |
|---|
| 2026.01.29 | ₩115,910 | ₩115,910 | ₩115,510 | ₩115,837 | -0.06% | 3.5만 |
|---|
| 2026.01.28 | ₩116,097 | ₩116,164 | ₩115,910 | ₩115,963 | -0.11% | 3만 |
|---|
| 2026.01.27 | ₩116,043 | ₩116,129 | ₩115,910 | ₩116,090 | +0.04% | 3.3만 |
|---|
| 2026.01.26 | ₩116,043 | ₩116,148 | ₩115,910 | ₩116,013 | -0.03% | 4.4만 |
|---|
| 2026.01.23 | ₩116,164 | ₩116,190 | ₩115,870 | ₩115,897 | -0.23% | 1.7만 |
|---|
| 2026.01.22 | ₩115,977 | ₩116,284 | ₩115,977 | ₩116,137 | +0.14% | 2.5만 |
|---|
| 2026.01.21 | ₩115,777 | ₩116,164 | ₩115,777 | ₩115,870 | +0.08% | 12.1만 |
|---|
| 2026.01.20 | ₩115,390 | ₩115,870 | ₩115,390 | ₩115,803 | +0.36% | 3.8만 |
|---|
| 2026.01.16 | ₩115,803 | ₩116,017 | ₩115,683 | ₩115,870 | +0.06% | 3.4만 |
|---|
| 2026.01.15 | ₩115,630 | ₩115,843 | ₩115,603 | ₩115,783 | +0.13% | 2.5만 |
|---|
| 2026.01.14 | ₩115,550 | ₩115,630 | ₩115,377 | ₩115,510 | -0.03% | 7.4만 |
|---|
| 2026.01.13 | ₩115,603 | ₩115,618 | ₩115,510 | ₩115,563 | -0.03% | 5.5만 |
|---|
| 2026.01.12 | ₩115,430 | ₩115,563 | ₩115,297 | ₩115,497 | +0.06% | 7.8만 |
|---|
| 2026.01.09 | ₩115,563 | ₩115,630 | ₩115,353 | ₩115,443 | -0.10% | 10만 |
|---|
| 2026.01.08 | ₩115,270 | ₩115,510 | ₩115,110 | ₩115,510 | +0.21% | 4만 |
|---|
| 2026.01.07 | ₩115,363 | ₩115,390 | ₩115,230 | ₩115,230 | -0.12% | 4.3만 |
|---|
| 2026.01.06 | ₩115,323 | ₩115,430 | ₩115,282 | ₩115,430 | +0.09% | 6.7만 |
|---|
| 2026.01.05 | ₩115,003 | ₩115,323 | ₩114,977 | ₩115,257 | +0.22% | 9.2만 |
|---|
| 2026.01.02 | ₩115,203 | ₩115,203 | ₩114,817 | ₩114,870 | -0.29% | 2.8만 |
|---|
| 2025.12.31 | ₩115,017 | ₩115,083 | ₩114,963 | ₩114,963 | -0.05% | 2.5만 |
|---|
| 2025.12.30 | ₩114,830 | ₩115,083 | ₩114,830 | ₩114,897 | +0.06% | 1.4만 |
|---|
| 2025.12.29 | ₩114,736 | ₩115,017 | ₩114,696 | ₩114,776 | +0.03% | 2.4만 |
|---|
| 2025.12.26 | ₩114,817 | ₩115,130 | ₩114,805 | ₩114,990 | +0.15% | 2.1만 |
|---|
| 2025.12.24 | ₩114,776 | ₩115,150 | ₩114,763 | ₩115,075 | +0.26% | 2.2만 |
|---|
| 2025.12.23 | ₩114,683 | ₩115,097 | ₩114,591 | ₩114,710 | +0.02% | 3만 |
|---|
| 2025.12.22 | ₩115,243 | ₩115,286 | ₩114,923 | ₩115,230 | -0.01% | 9.1만 |
|---|
| 2025.12.19 | ₩115,163 | ₩115,323 | ₩114,843 | ₩114,843 | -0.28% | 8.1만 |
|---|
| 2025.12.18 | ₩115,123 | ₩115,203 | ₩114,923 | ₩115,177 | +0.05% | 8.7만 |
|---|
| 2025.12.17 | ₩115,003 | ₩115,070 | ₩114,763 | ₩115,003 | 0.00% | 6만 |
|---|
| 2025.12.16 | ₩115,110 | ₩115,110 | ₩114,736 | ₩114,930 | -0.16% | 7.5만 |
|---|
| 2025.12.15 | ₩115,030 | ₩115,110 | ₩114,910 | ₩115,057 | +0.02% | 4.9만 |
|---|
| 2025.12.12 | ₩115,203 | ₩115,217 | ₩114,845 | ₩115,097 | -0.09% | 4.5만 |
|---|
| 2025.12.11 | ₩115,177 | ₩115,203 | ₩114,950 | ₩115,203 | +0.02% | 3.9만 |
|---|
| 2025.12.10 | ₩114,870 | ₩115,323 | ₩114,696 | ₩115,323 | +0.39% | 8.4만 |
|---|
| 2025.12.09 | ₩114,817 | ₩115,030 | ₩114,596 | ₩114,776 | -0.03% | 5.3만 |
|---|
| 2025.12.08 | ₩115,097 | ₩115,141 | ₩114,736 | ₩114,830 | -0.23% | 1.9만 |
|---|
| 2025.12.05 | ₩114,990 | ₩115,150 | ₩114,963 | ₩115,137 | +0.13% | 15.3만 |
|---|
| 2025.12.04 | ₩114,990 | ₩114,990 | ₩114,696 | ₩114,870 | -0.10% | 8.4만 |
|---|
| 2025.12.03 | ₩114,710 | ₩114,990 | ₩114,690 | ₩114,750 | +0.03% | 2.1만 |
|---|
| 2025.12.02 | ₩114,683 | ₩114,830 | ₩114,523 | ₩114,817 | +0.12% | 3.1만 |
|---|
| 2025.12.01 | ₩115,097 | ₩115,323 | ₩115,030 | ₩115,190 | +0.08% | 3.9만 |
|---|
| 2025.11.28 | ₩115,137 | ₩115,230 | ₩115,097 | ₩115,163 | +0.02% | 1.3만 |
|---|
| 2025.11.26 | ₩114,937 | ₩115,150 | ₩114,937 | ₩115,097 | +0.14% | 3만 |
|---|
| 2025.11.25 | ₩114,616 | ₩114,910 | ₩114,558 | ₩114,830 | +0.19% | 8.1만 |
|---|
| 2025.11.24 | ₩114,430 | ₩114,630 | ₩114,376 | ₩114,496 | +0.06% | 13.3만 |
|---|
| 2025.11.21 | ₩114,163 | ₩114,390 | ₩113,850 | ₩114,230 | +0.06% | 7.1만 |
|---|
| 2025.11.20 | ₩114,643 | ₩114,683 | ₩114,016 | ₩114,030 | -0.54% | 6.4만 |
|---|
| 2025.11.19 | ₩114,056 | ₩114,430 | ₩114,056 | ₩114,283 | +0.20% | 4.3만 |
|---|
| 2025.11.18 | ₩114,110 | ₩114,252 | ₩113,951 | ₩114,070 | -0.04% | 5.8만 |
|---|
| 2025.11.17 | ₩114,416 | ₩114,563 | ₩114,150 | ₩114,216 | -0.17% | 6.8만 |
|---|
| 2025.11.14 | ₩114,243 | ₩114,710 | ₩114,030 | ₩114,430 | +0.16% | 7.9만 |
|---|
| 2025.11.13 | ₩114,723 | ₩114,783 | ₩114,256 | ₩114,403 | -0.28% | 11.9만 |
|---|
| 2025.11.12 | ₩115,003 | ₩115,065 | ₩114,710 | ₩114,763 | -0.21% | 5.7만 |
|---|
| 2025.11.11 | ₩114,710 | ₩115,003 | ₩114,710 | ₩114,937 | +0.20% | 9.2만 |
|---|
| 2025.11.10 | ₩114,710 | ₩114,950 | ₩114,616 | ₩114,950 | +0.21% | 13만 |
|---|
| 2025.11.07 | ₩114,403 | ₩114,590 | ₩114,110 | ₩114,590 | +0.16% | 11.9만 |
|---|
| 2025.11.06 | ₩114,523 | ₩114,523 | ₩114,056 | ₩114,216 | -0.27% | 11.3만 |
|---|
| 2025.11.05 | ₩114,256 | ₩114,857 | ₩114,256 | ₩114,590 | +0.29% | 4만 |
|---|
| 2025.11.04 | ₩114,056 | ₩114,390 | ₩114,056 | ₩114,239 | +0.16% | 8.3만 |
|---|
| 2025.11.03 | ₩115,363 | ₩115,430 | ₩115,017 | ₩115,097 | -0.23% | 11.4만 |
|---|
| 2025.10.31 | ₩115,217 | ₩115,417 | ₩115,110 | ₩115,350 | +0.12% | 2.3만 |
|---|
| 2025.10.30 | ₩115,323 | ₩115,497 | ₩115,230 | ₩115,270 | -0.05% | 3.7만 |
|---|
| 2025.10.29 | ₩115,270 | ₩115,609 | ₩115,270 | ₩115,417 | +0.13% | 8.6만 |
|---|
| 2025.10.28 | ₩115,630 | ₩115,630 | ₩115,337 | ₩115,390 | -0.21% | 1.9만 |
|---|
| 2025.10.27 | ₩115,417 | ₩115,630 | ₩115,337 | ₩115,483 | +0.06% | 12.7만 |
|---|
| 2025.10.24 | ₩115,150 | ₩115,270 | ₩115,018 | ₩115,230 | +0.07% | 2.5만 |
|---|
| 2025.10.23 | ₩114,776 | ₩115,017 | ₩114,644 | ₩114,863 | +0.08% | 12.7만 |
|---|
| 2025.10.22 | ₩114,710 | ₩114,716 | ₩114,376 | ₩114,483 | -0.20% | 3.1만 |
|---|
| 2025.10.21 | ₩114,776 | ₩114,910 | ₩114,550 | ₩114,643 | -0.12% | 15.1만 |
|---|
| 2025.10.20 | ₩114,550 | ₩114,937 | ₩114,550 | ₩114,790 | +0.21% | 5.2만 |
|---|
| 2025.10.17 | ₩114,216 | ₩114,903 | ₩114,163 | ₩114,470 | +0.22% | 7만 |
|---|
| 2025.10.16 | ₩114,750 | ₩114,989 | ₩114,083 | ₩114,243 | -0.44% | 8.6만 |
|---|
| 2025.10.15 | ₩114,630 | ₩114,794 | ₩114,590 | ₩114,670 | +0.03% | 2.8만 |
|---|
| 2025.10.14 | ₩113,776 | ₩114,430 | ₩113,776 | ₩114,243 | +0.41% | 15.4만 |
|---|
| 2025.10.13 | ₩114,283 | ₩114,536 | ₩114,003 | ₩114,470 | +0.16% | 7.6만 |
|---|
| 2025.10.10 | ₩114,696 | ₩114,696 | ₩113,790 | ₩113,830 | -0.76% | 7만 |
|---|