시장 데이터를 불러오는 중
전체 종목
iShares High Yield Corporate Bond BuyWrite Strategy ETF 과거 주가
iShares High Yield Corporate Bond BuyWrite Strategy ETF · HYGW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares High Yield Corporate Bond BuyWrite Strategy ETF · HYGW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,392 | ₩37,463 | ₩37,352 | ₩37,463 | +0.19% | 1.8만 |
| 2026.10.08 | ₩37,392 | ₩37,419 | ₩37,300 | ₩37,392 | 0.00% | 5.6만 |
| 2026.10.07 | ₩37,446 | ₩37,446 | ₩37,312 | ₩37,382 | -0.17% | 7.9천 |
| 2026.10.06 | ₩37,486 | ₩37,499 | ₩37,419 | ₩37,446 | -0.11% | 1.8만 |
| 2026.10.05 | ₩37,205 | ₩37,306 | ₩37,205 | ₩37,285 | +0.22% | 2.1만 |
| 2026.10.02 | ₩37,372 | ₩37,419 | ₩37,199 | ₩37,249 | -0.33% | 3.4만 |
| 2026.10.01 | ₩37,619 | ₩37,753 | ₩37,472 | ₩37,666 | +0.12% | 1.4만 |
| 2026.09.30 | ₩37,833 | ₩37,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,748 |
| -0.23% |
| 2.7만 |
| 2026.09.29 | ₩37,833 | ₩37,833 | ₩37,686 | ₩37,780 | -0.14% | 1.9만 |
|---|
| 2026.09.28 | ₩37,886 | ₩37,953 | ₩37,822 | ₩37,852 | -0.09% | 8만 |
|---|
| 2026.09.25 | ₩38,001 | ₩38,033 | ₩37,926 | ₩37,997 | -0.01% | 4.7만 |
|---|
| 2026.09.24 | ₩37,993 | ₩38,073 | ₩37,940 | ₩38,012 | +0.05% | 4.8만 |
|---|
| 2026.09.23 | ₩38,247 | ₩38,247 | ₩38,007 | ₩38,033 | -0.56% | 1.6만 |
|---|
| 2026.09.22 | ₩38,140 | ₩38,194 | ₩38,127 | ₩38,167 | +0.07% | 3.7만 |
|---|
| 2026.09.21 | ₩38,151 | ₩38,207 | ₩38,128 | ₩38,140 | -0.03% | 3.1만 |
|---|
| 2026.09.18 | ₩38,234 | ₩38,234 | ₩38,100 | ₩38,100 | -0.35% | 1.5만 |
|---|
| 2026.09.17 | ₩38,128 | ₩38,167 | ₩38,020 | ₩38,151 | +0.06% | 1.8만 |
|---|
| 2026.09.16 | ₩38,073 | ₩38,127 | ₩38,020 | ₩38,036 | -0.10% | 2.5만 |
|---|
| 2026.09.15 | ₩38,060 | ₩38,073 | ₩38,007 | ₩38,020 | -0.11% | 2.3만 |
|---|
| 2026.09.14 | ₩38,100 | ₩38,125 | ₩38,007 | ₩38,080 | -0.05% | 6.4만 |
|---|
| 2026.09.11 | ₩38,234 | ₩38,234 | ₩38,113 | ₩38,123 | -0.29% | 1.6만 |
|---|
| 2026.09.10 | ₩38,140 | ₩38,207 | ₩38,087 | ₩38,087 | -0.14% | 5.3만 |
|---|
| 2026.09.09 | ₩38,300 | ₩38,407 | ₩38,300 | ₩38,314 | +0.03% | 2.8만 |
|---|
| 2026.09.08 | ₩38,421 | ₩38,447 | ₩38,381 | ₩38,385 | -0.09% | 1.7만 |
|---|
| 2026.09.04 | ₩38,367 | ₩38,434 | ₩38,314 | ₩38,434 | +0.17% | 1.4만 |
|---|
| 2026.09.03 | ₩38,414 | ₩38,461 | ₩38,394 | ₩38,421 | +0.02% | 7.2천 |
|---|
| 2026.09.02 | ₩38,421 | ₩38,434 | ₩38,381 | ₩38,381 | -0.10% | 1.4만 |
|---|
| 2026.09.01 | ₩38,621 | ₩38,701 | ₩38,594 | ₩38,601 | -0.05% | 6.8천 |
|---|
| 2026.08.31 | ₩38,641 | ₩38,741 | ₩38,608 | ₩38,741 | +0.26% | 1.4만 |
|---|
| 2026.08.28 | ₩38,621 | ₩38,728 | ₩38,621 | ₩38,674 | +0.14% | 1.1만 |
|---|
| 2026.08.27 | ₩38,781 | ₩38,781 | ₩38,714 | ₩38,741 | -0.10% | 1.1만 |
|---|
| 2026.08.26 | ₩38,781 | ₩38,781 | ₩38,688 | ₩38,714 | -0.17% | 9.2천 |
|---|
| 2026.08.25 | ₩38,634 | ₩38,733 | ₩38,634 | ₩38,728 | +0.24% | 1.5만 |
|---|
| 2026.08.24 | ₩38,594 | ₩38,661 | ₩38,594 | ₩38,648 | +0.14% | 1.1만 |
|---|
| 2026.08.21 | ₩38,601 | ₩38,648 | ₩38,568 | ₩38,621 | +0.05% | 1.6만 |
|---|
| 2026.08.20 | ₩38,661 | ₩38,661 | ₩38,594 | ₩38,621 | -0.10% | 1.8만 |
|---|
| 2026.08.19 | ₩38,728 | ₩38,728 | ₩38,654 | ₩38,701 | -0.07% | 1.5만 |
|---|
| 2026.08.18 | ₩38,688 | ₩38,688 | ₩38,569 | ₩38,608 | -0.21% | 1.8만 |
|---|
| 2026.08.17 | ₩38,714 | ₩38,714 | ₩38,594 | ₩38,594 | -0.31% | 3.1만 |
|---|
| 2026.08.14 | ₩38,728 | ₩38,728 | ₩38,604 | ₩38,701 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩38,594 | ₩38,725 | ₩38,594 | ₩38,701 | +0.28% | 3.7만 |
|---|
| 2026.08.12 | ₩38,594 | ₩38,621 | ₩38,521 | ₩38,581 | -0.03% | 3.3만 |
|---|
| 2026.08.11 | ₩38,487 | ₩38,594 | ₩38,487 | ₩38,527 | +0.10% | 2.7만 |
|---|
| 2026.08.10 | ₩38,568 | ₩38,581 | ₩38,501 | ₩38,514 | -0.14% | 2만 |
|---|
| 2026.08.07 | ₩38,728 | ₩38,728 | ₩38,531 | ₩38,581 | -0.38% | 2.7만 |
|---|
| 2026.08.06 | ₩38,634 | ₩38,634 | ₩38,502 | ₩38,547 | -0.22% | 5.6만 |
|---|
| 2026.08.05 | ₩38,568 | ₩38,601 | ₩38,561 | ₩38,561 | -0.02% | 2.1만 |
|---|
| 2026.08.04 | ₩38,554 | ₩38,634 | ₩38,541 | ₩38,594 | +0.10% | 2.6만 |
|---|
| 2026.08.03 | ₩38,728 | ₩38,781 | ₩38,608 | ₩38,754 | +0.07% | 1.6만 |
|---|
| 2026.07.31 | ₩38,566 | ₩38,648 | ₩38,527 | ₩38,634 | +0.18% | 1.7만 |
|---|
| 2026.07.30 | ₩38,570 | ₩38,648 | ₩38,542 | ₩38,581 | +0.03% | 9.7천 |
|---|
| 2026.07.29 | ₩38,568 | ₩38,621 | ₩38,447 | ₩38,541 | -0.07% | 4만 |
|---|
| 2026.07.28 | ₩38,527 | ₩38,608 | ₩38,527 | ₩38,568 | +0.10% | 2.7만 |
|---|
| 2026.07.27 | ₩38,487 | ₩38,554 | ₩38,487 | ₩38,541 | +0.14% | 7.5천 |
|---|
| 2026.07.24 | ₩38,461 | ₩38,507 | ₩38,461 | ₩38,487 | +0.07% | 1만 |
|---|
| 2026.07.23 | ₩38,581 | ₩38,581 | ₩38,461 | ₩38,481 | -0.26% | 9.7천 |
|---|
| 2026.07.22 | ₩38,714 | ₩38,714 | ₩38,602 | ₩38,621 | -0.24% | 1.6만 |
|---|
| 2026.07.21 | ₩38,688 | ₩38,701 | ₩38,644 | ₩38,662 | -0.07% | 2.1만 |
|---|
| 2026.07.20 | ₩38,708 | ₩38,717 | ₩38,681 | ₩38,694 | -0.03% | 7.1천 |
|---|
| 2026.07.17 | ₩38,768 | ₩38,768 | ₩38,621 | ₩38,621 | -0.38% | 1.5만 |
|---|
| 2026.07.16 | ₩38,696 | ₩38,753 | ₩38,688 | ₩38,688 | -0.02% | 7천 |
|---|
| 2026.07.15 | ₩38,740 | ₩38,741 | ₩38,688 | ₩38,714 | -0.07% | 3.8만 |
|---|
| 2026.07.14 | ₩38,568 | ₩38,661 | ₩38,541 | ₩38,648 | +0.21% | 1.6만 |
|---|
| 2026.07.13 | ₩38,608 | ₩38,661 | ₩38,514 | ₩38,541 | -0.17% | 1.9만 |
|---|
| 2026.07.10 | ₩38,688 | ₩38,688 | ₩38,648 | ₩38,688 | 0.00% | 1.5만 |
|---|
| 2026.07.09 | ₩38,688 | ₩38,701 | ₩38,654 | ₩38,688 | 0.00% | 1만 |
|---|
| 2026.07.08 | ₩38,594 | ₩38,661 | ₩38,568 | ₩38,608 | +0.03% | 8.7만 |
|---|
| 2026.07.07 | ₩38,728 | ₩38,728 | ₩38,634 | ₩38,634 | -0.24% | 3만 |
|---|
| 2026.07.06 | ₩38,594 | ₩38,688 | ₩38,594 | ₩38,674 | +0.21% | 2.8만 |
|---|
| 2026.07.02 | ₩38,701 | ₩38,701 | ₩38,608 | ₩38,621 | -0.21% | 3.3만 |
|---|
| 2026.07.01 | ₩38,875 | ₩38,888 | ₩38,821 | ₩38,821 | -0.14% | 11.1만 |
|---|
| 2026.06.30 | ₩38,841 | ₩38,888 | ₩38,832 | ₩38,861 | +0.05% | 3.7만 |
|---|
| 2026.06.29 | ₩38,795 | ₩38,901 | ₩38,795 | ₩38,881 | +0.22% | 5.8만 |
|---|
| 2026.06.26 | ₩38,835 | ₩38,835 | ₩38,768 | ₩38,821 | -0.03% | 4.3만 |
|---|
| 2026.06.25 | ₩38,861 | ₩38,861 | ₩38,770 | ₩38,808 | -0.14% | 1.1만 |
|---|
| 2026.06.24 | ₩38,728 | ₩38,821 | ₩38,714 | ₩38,795 | +0.17% | 1.5만 |
|---|
| 2026.06.23 | ₩38,808 | ₩38,821 | ₩38,754 | ₩38,821 | +0.03% | 3.1만 |
|---|
| 2026.06.22 | ₩38,835 | ₩38,835 | ₩38,741 | ₩38,821 | -0.03% | 4.9만 |
|---|
| 2026.06.18 | ₩38,808 | ₩38,808 | ₩38,741 | ₩38,773 | -0.09% | 7.4천 |
|---|
| 2026.06.17 | ₩38,775 | ₩38,795 | ₩38,674 | ₩38,681 | -0.24% | 1.2만 |
|---|
| 2026.06.16 | ₩38,835 | ₩38,835 | ₩38,741 | ₩38,741 | -0.24% | 2.5만 |
|---|
| 2026.06.15 | ₩38,768 | ₩38,781 | ₩38,741 | ₩38,741 | -0.07% | 9.8천 |
|---|
| 2026.06.12 | ₩38,674 | ₩38,741 | ₩38,668 | ₩38,694 | +0.05% | 1.7만 |
|---|
| 2026.06.11 | ₩38,648 | ₩38,728 | ₩38,608 | ₩38,714 | +0.17% | 4만 |
|---|
| 2026.06.10 | ₩38,608 | ₩38,634 | ₩38,554 | ₩38,569 | -0.10% | 2.7만 |
|---|
| 2026.06.09 | ₩38,638 | ₩38,638 | ₩38,527 | ₩38,621 | -0.04% | 7천 |
|---|
| 2026.06.08 | ₩38,561 | ₩38,594 | ₩38,527 | ₩38,561 | 0.00% | 8.5천 |
|---|
| 2026.06.05 | ₩38,674 | ₩38,674 | ₩38,501 | ₩38,526 | -0.38% | 2.4만 |
|---|
| 2026.06.04 | ₩38,661 | ₩38,688 | ₩38,634 | ₩38,688 | +0.07% | 3.2만 |
|---|
| 2026.06.03 | ₩38,541 | ₩38,634 | ₩38,541 | ₩38,612 | +0.18% | 1.9만 |
|---|
| 2026.06.02 | ₩38,688 | ₩38,718 | ₩38,581 | ₩38,634 | -0.14% | 3.7만 |
|---|
| 2026.06.01 | ₩39,062 | ₩39,114 | ₩38,861 | ₩38,968 | -0.24% | 5.7만 |
|---|
| 2026.05.29 | ₩38,901 | ₩38,981 | ₩38,901 | ₩38,981 | +0.21% | 3.1만 |
|---|
| 2026.05.28 | ₩38,875 | ₩39,002 | ₩38,875 | ₩38,888 | +0.03% | 2.1만 |
|---|
| 2026.05.27 | ₩38,941 | ₩38,941 | ₩38,861 | ₩38,881 | -0.15% | 1.1만 |
|---|
| 2026.05.26 | ₩38,808 | ₩38,875 | ₩38,808 | ₩38,848 | +0.10% | 1.7만 |
|---|
| 2026.05.22 | ₩38,815 | ₩38,835 | ₩38,768 | ₩38,813 | -0.00% | 2.2만 |
|---|
| 2026.05.21 | ₩38,714 | ₩38,821 | ₩38,701 | ₩38,808 | +0.24% | 3.8만 |
|---|
| 2026.05.20 | ₩38,621 | ₩38,768 | ₩38,614 | ₩38,754 | +0.35% | 2.8만 |
|---|
| 2026.05.19 | ₩38,634 | ₩38,634 | ₩38,514 | ₩38,554 | -0.21% | 1.4만 |
|---|
| 2026.05.18 | ₩38,688 | ₩38,688 | ₩38,621 | ₩38,621 | -0.17% | 5.5만 |
|---|
| 2026.05.15 | ₩38,728 | ₩38,728 | ₩38,621 | ₩38,621 | -0.28% | 7만 |
|---|
| 2026.05.14 | ₩38,754 | ₩38,835 | ₩38,754 | ₩38,808 | +0.14% | 2.6만 |
|---|
| 2026.05.13 | ₩38,781 | ₩38,808 | ₩38,725 | ₩38,808 | +0.07% | 1.4만 |
|---|
| 2026.05.12 | ₩38,714 | ₩38,756 | ₩38,688 | ₩38,756 | +0.11% | 2.5만 |
|---|
| 2026.05.11 | ₩38,781 | ₩38,808 | ₩38,728 | ₩38,728 | -0.14% | 6.7만 |
|---|
| 2026.05.08 | ₩38,714 | ₩38,808 | ₩38,701 | ₩38,754 | +0.10% | 1.8만 |
|---|
| 2026.05.07 | ₩38,835 | ₩38,861 | ₩38,701 | ₩38,728 | -0.28% | 3.5만 |
|---|
| 2026.05.06 | ₩38,741 | ₩38,935 | ₩38,741 | ₩38,795 | +0.14% | 2.1만 |
|---|
| 2026.05.05 | ₩38,741 | ₩38,773 | ₩38,713 | ₩38,741 | 0.00% | 3.3만 |
|---|
| 2026.05.04 | ₩38,754 | ₩38,754 | ₩38,592 | ₩38,654 | -0.26% | 5.7만 |
|---|
| 2026.05.01 | ₩39,102 | ₩39,207 | ₩39,102 | ₩39,162 | +0.15% | 9만 |
|---|
| 2026.04.30 | ₩38,995 | ₩39,115 | ₩38,995 | ₩39,062 | +0.17% | 12.3만 |
|---|
| 2026.04.29 | ₩39,155 | ₩39,155 | ₩38,981 | ₩39,062 | -0.24% | 6.8만 |
|---|
| 2026.04.28 | ₩39,022 | ₩39,115 | ₩39,022 | ₩39,088 | +0.17% | 2.8만 |
|---|
| 2026.04.27 | ₩39,128 | ₩39,128 | ₩39,035 | ₩39,088 | -0.10% | 17.8만 |
|---|
| 2026.04.24 | ₩39,068 | ₩39,139 | ₩39,008 | ₩39,048 | -0.05% | 5.4만 |
|---|
| 2026.04.23 | ₩39,048 | ₩39,062 | ₩38,928 | ₩39,022 | -0.07% | 13.9만 |
|---|
| 2026.04.22 | ₩38,955 | ₩39,062 | ₩38,876 | ₩38,995 | +0.10% | 251.4만 |
|---|
| 2026.04.21 | ₩39,102 | ₩39,102 | ₩38,981 | ₩39,022 | -0.20% | 4.8만 |
|---|
| 2026.04.20 | ₩39,062 | ₩39,062 | ₩39,008 | ₩39,055 | -0.02% | 4.8만 |
|---|
| 2026.04.17 | ₩39,015 | ₩39,168 | ₩39,015 | ₩39,035 | +0.05% | 16.5만 |
|---|
| 2026.04.16 | ₩39,035 | ₩39,035 | ₩38,981 | ₩39,022 | -0.03% | 2.7만 |
|---|
| 2026.04.15 | ₩39,035 | ₩39,035 | ₩38,995 | ₩39,002 | -0.09% | 3.8만 |
|---|
| 2026.04.14 | ₩38,941 | ₩39,008 | ₩38,941 | ₩39,008 | +0.17% | 2.5만 |
|---|
| 2026.04.13 | ₩39,022 | ₩39,055 | ₩38,941 | ₩38,968 | -0.14% | 13.8만 |
|---|
| 2026.04.10 | ₩39,022 | ₩39,022 | ₩38,915 | ₩38,915 | -0.27% | 1.3만 |
|---|
| 2026.04.09 | ₩38,941 | ₩39,008 | ₩38,921 | ₩38,955 | +0.03% | 2만 |
|---|
| 2026.04.08 | ₩39,035 | ₩39,035 | ₩38,888 | ₩38,941 | -0.24% | 2.7만 |
|---|
| 2026.04.07 | ₩38,928 | ₩38,935 | ₩38,801 | ₩38,901 | -0.07% | 5.1만 |
|---|
| 2026.04.06 | ₩38,795 | ₩38,901 | ₩38,795 | ₩38,861 | +0.17% | 10.1만 |
|---|
| 2026.04.02 | ₩38,741 | ₩38,848 | ₩38,741 | ₩38,848 | +0.28% | 4.7만 |
|---|
| 2026.04.01 | ₩39,476 | ₩39,476 | ₩39,382 | ₩39,462 | -0.03% | 4.5만 |
|---|
| 2026.03.31 | ₩39,289 | ₩39,409 | ₩39,242 | ₩39,391 | +0.26% | 3.8만 |
|---|
| 2026.03.30 | ₩39,062 | ₩39,192 | ₩39,062 | ₩39,164 | +0.26% | 1.6만 |
|---|
| 2026.03.27 | ₩39,028 | ₩39,062 | ₩38,995 | ₩39,034 | +0.01% | 3.4만 |
|---|
| 2026.03.26 | ₩39,142 | ₩39,229 | ₩39,048 | ₩39,048 | -0.24% | 1.8만 |
|---|
| 2026.03.25 | ₩39,315 | ₩39,315 | ₩39,209 | ₩39,302 | -0.03% | 4만 |
|---|
| 2026.03.24 | ₩39,235 | ₩39,275 | ₩39,155 | ₩39,222 | -0.03% | 2.3만 |
|---|
| 2026.03.23 | ₩39,195 | ₩39,355 | ₩39,182 | ₩39,249 | +0.14% | 6.5만 |
|---|
| 2026.03.20 | ₩39,315 | ₩39,315 | ₩39,102 | ₩39,142 | -0.44% | 5.9만 |
|---|
| 2026.03.19 | ₩39,088 | ₩39,343 | ₩38,995 | ₩39,289 | +0.51% | 1.7만 |
|---|
| 2026.03.18 | ₩39,409 | ₩39,409 | ₩39,209 | ₩39,249 | -0.41% | 8.5만 |
|---|
| 2026.03.17 | ₩39,289 | ₩39,449 | ₩39,289 | ₩39,413 | +0.32% | 1.8만 |
|---|
| 2026.03.16 | ₩39,182 | ₩39,355 | ₩39,182 | ₩39,262 | +0.20% | 1.6만 |
|---|
| 2026.03.13 | ₩39,342 | ₩39,355 | ₩39,075 | ₩39,075 | -0.68% | 3.8만 |
|---|
| 2026.03.12 | ₩39,342 | ₩39,369 | ₩39,195 | ₩39,195 | -0.37% | 2.3만 |
|---|
| 2026.03.11 | ₩39,609 | ₩39,609 | ₩39,422 | ₩39,422 | -0.47% | 2.8만 |
|---|
| 2026.03.10 | ₩39,542 | ₩39,676 | ₩39,529 | ₩39,542 | 0.00% | 1.9만 |
|---|
| 2026.03.09 | ₩39,382 | ₩39,609 | ₩39,302 | ₩39,542 | +0.41% | 3.2만 |
|---|
| 2026.03.06 | ₩39,395 | ₩39,489 | ₩39,355 | ₩39,382 | -0.03% | 4만 |
|---|
| 2026.03.05 | ₩39,529 | ₩39,663 | ₩39,489 | ₩39,489 | -0.10% | 39.3만 |
|---|
| 2026.03.04 | ₩39,516 | ₩39,703 | ₩39,516 | ₩39,649 | +0.34% | 17.7만 |
|---|
| 2026.03.03 | ₩39,542 | ₩39,716 | ₩39,409 | ₩39,542 | 0.00% | 3.5만 |
|---|
| 2026.03.02 | ₩39,836 | ₩39,956 | ₩39,796 | ₩39,916 | +0.20% | 5.4만 |
|---|
| 2026.02.27 | ₩39,970 | ₩40,023 | ₩39,856 | ₩39,884 | -0.21% | 4.5만 |
|---|
| 2026.02.26 | ₩39,996 | ₩40,003 | ₩39,903 | ₩39,983 | -0.03% | 3.9만 |
|---|
| 2026.02.25 | ₩40,010 | ₩40,010 | ₩39,916 | ₩39,996 | -0.03% | 3.8만 |
|---|
| 2026.02.24 | ₩39,863 | ₩39,976 | ₩39,863 | ₩39,930 | +0.17% | 2.6만 |
|---|
| 2026.02.23 | ₩39,890 | ₩39,970 | ₩39,890 | ₩39,903 | +0.03% | 1.6만 |
|---|
| 2026.02.20 | ₩39,996 | ₩39,996 | ₩39,903 | ₩39,996 | 0.00% | 2.8만 |
|---|
| 2026.02.19 | ₩39,983 | ₩40,010 | ₩39,931 | ₩40,010 | +0.07% | 7만 |
|---|
| 2026.02.18 | ₩39,876 | ₩39,996 | ₩39,876 | ₩39,930 | +0.13% | 2.7만 |
|---|
| 2026.02.17 | ₩39,970 | ₩39,976 | ₩39,876 | ₩39,943 | -0.07% | 4.7만 |
|---|
| 2026.02.13 | ₩39,863 | ₩39,983 | ₩39,863 | ₩39,963 | +0.25% | 2.5만 |
|---|
| 2026.02.12 | ₩39,876 | ₩39,970 | ₩39,850 | ₩39,912 | +0.09% | 1.6만 |
|---|
| 2026.02.11 | ₩39,930 | ₩39,943 | ₩39,850 | ₩39,928 | -0.00% | 2.8만 |
|---|
| 2026.02.10 | ₩39,996 | ₩39,996 | ₩39,890 | ₩39,916 | -0.20% | 2.6만 |
|---|
| 2026.02.09 | ₩39,890 | ₩39,930 | ₩39,836 | ₩39,930 | +0.10% | 4만 |
|---|
| 2026.02.06 | ₩39,796 | ₩39,863 | ₩39,769 | ₩39,863 | +0.17% | 3.5만 |
|---|
| 2026.02.05 | ₩39,796 | ₩39,809 | ₩39,703 | ₩39,743 | -0.13% | 3.1만 |
|---|
| 2026.02.04 | ₩39,863 | ₩39,863 | ₩39,743 | ₩39,743 | -0.30% | 4.6만 |
|---|
| 2026.02.03 | ₩39,743 | ₩39,855 | ₩39,743 | ₩39,836 | +0.24% | 5만 |
|---|
| 2026.02.02 | ₩40,063 | ₩40,103 | ₩40,050 | ₩40,090 | +0.07% | 6.1만 |
|---|
| 2026.01.30 | ₩40,050 | ₩40,090 | ₩40,023 | ₩40,090 | +0.10% | 7.2만 |
|---|
| 2026.01.29 | ₩40,023 | ₩40,090 | ₩39,970 | ₩40,023 | 0.00% | 4.7만 |
|---|
| 2026.01.28 | ₩40,090 | ₩40,090 | ₩40,023 | ₩40,036 | -0.13% | 2.6만 |
|---|
| 2026.01.27 | ₩40,114 | ₩40,117 | ₩40,050 | ₩40,099 | -0.04% | 4.9만 |
|---|
| 2026.01.26 | ₩40,117 | ₩40,117 | ₩40,023 | ₩40,036 | -0.20% | 3.9만 |
|---|
| 2026.01.23 | ₩40,063 | ₩40,103 | ₩39,996 | ₩40,036 | -0.07% | 22.7만 |
|---|
| 2026.01.22 | ₩40,090 | ₩40,090 | ₩39,983 | ₩40,036 | -0.13% | 12.7만 |
|---|
| 2026.01.21 | ₩39,943 | ₩40,050 | ₩39,943 | ₩39,996 | +0.13% | 23.3만 |
|---|
| 2026.01.20 | ₩39,890 | ₩39,983 | ₩39,863 | ₩39,930 | +0.10% | 4.5만 |
|---|
| 2026.01.16 | ₩40,050 | ₩40,050 | ₩39,916 | ₩39,943 | -0.27% | 22.3만 |
|---|
| 2026.01.15 | ₩39,970 | ₩40,050 | ₩39,876 | ₩39,983 | +0.03% | 241.1만 |
|---|
| 2026.01.14 | ₩40,003 | ₩40,057 | ₩39,943 | ₩40,036 | +0.08% | 2.8만 |
|---|
| 2026.01.13 | ₩40,077 | ₩40,090 | ₩40,003 | ₩40,036 | -0.10% | 3만 |
|---|
| 2026.01.12 | ₩39,930 | ₩40,036 | ₩39,903 | ₩40,036 | +0.27% | 2.9만 |
|---|
| 2026.01.09 | ₩39,983 | ₩40,050 | ₩39,916 | ₩39,983 | 0.00% | 4.7만 |
|---|
| 2026.01.08 | ₩39,903 | ₩39,983 | ₩39,863 | ₩39,930 | +0.07% | 3.2만 |
|---|
| 2026.01.07 | ₩40,036 | ₩40,036 | ₩39,892 | ₩39,938 | -0.25% | 2.9만 |
|---|
| 2026.01.06 | ₩39,943 | ₩39,970 | ₩39,903 | ₩39,943 | 0.00% | 3.6만 |
|---|
| 2026.01.05 | ₩39,796 | ₩39,970 | ₩39,796 | ₩39,956 | +0.40% | 3.9만 |
|---|
| 2026.01.02 | ₩39,956 | ₩39,956 | ₩39,796 | ₩39,890 | -0.17% | 3.6만 |
|---|
| 2025.12.31 | ₩39,890 | ₩39,890 | ₩39,823 | ₩39,876 | -0.03% | 4.8만 |
|---|
| 2025.12.30 | ₩39,823 | ₩39,903 | ₩39,796 | ₩39,890 | +0.17% | 7.6만 |
|---|
| 2025.12.29 | ₩39,836 | ₩39,863 | ₩39,808 | ₩39,863 | +0.07% | 4.5만 |
|---|
| 2025.12.26 | ₩39,809 | ₩39,850 | ₩39,769 | ₩39,811 | +0.00% | 2.9만 |
|---|
| 2025.12.24 | ₩39,809 | ₩39,836 | ₩39,743 | ₩39,836 | +0.07% | 4.8만 |
|---|
| 2025.12.23 | ₩39,769 | ₩39,809 | ₩39,703 | ₩39,769 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩40,019 | ₩40,050 | ₩39,983 | ₩40,036 | +0.04% | 4.3만 |
|---|
| 2025.12.19 | ₩40,036 | ₩40,036 | ₩39,876 | ₩40,036 | 0.00% | 6.2만 |
|---|
| 2025.12.18 | ₩39,983 | ₩40,063 | ₩39,890 | ₩40,063 | +0.20% | 4.8만 |
|---|
| 2025.12.17 | ₩39,950 | ₩40,036 | ₩39,864 | ₩39,996 | +0.12% | 2.3만 |
|---|
| 2025.12.16 | ₩40,050 | ₩40,110 | ₩39,876 | ₩40,050 | 0.00% | 6.1만 |
|---|
| 2025.12.15 | ₩40,036 | ₩40,036 | ₩39,876 | ₩39,904 | -0.33% | 3.5만 |
|---|
| 2025.12.12 | ₩40,023 | ₩40,023 | ₩39,922 | ₩40,010 | -0.03% | 2.9만 |
|---|
| 2025.12.11 | ₩39,930 | ₩40,010 | ₩39,883 | ₩39,943 | +0.03% | 4.9만 |
|---|
| 2025.12.10 | ₩39,983 | ₩40,010 | ₩39,916 | ₩40,010 | +0.07% | 6.1만 |
|---|
| 2025.12.09 | ₩39,996 | ₩39,996 | ₩39,809 | ₩39,943 | -0.13% | 3.9만 |
|---|
| 2025.12.08 | ₩40,010 | ₩40,010 | ₩39,836 | ₩39,916 | -0.23% | 3.4만 |
|---|
| 2025.12.05 | ₩39,996 | ₩40,010 | ₩39,876 | ₩39,983 | -0.03% | 4.6만 |
|---|
| 2025.12.04 | ₩39,983 | ₩39,996 | ₩39,906 | ₩39,970 | -0.03% | 5.3만 |
|---|
| 2025.12.03 | ₩39,836 | ₩39,956 | ₩39,796 | ₩39,863 | +0.07% | 3.2만 |
|---|
| 2025.12.02 | ₩39,930 | ₩39,943 | ₩39,834 | ₩39,876 | -0.13% | 5.6만 |
|---|
| 2025.12.01 | ₩40,143 | ₩40,223 | ₩40,143 | ₩40,206 | +0.16% | 2.3만 |
|---|
| 2025.11.28 | ₩40,158 | ₩40,223 | ₩40,130 | ₩40,223 | +0.16% | 4.3만 |
|---|
| 2025.11.26 | ₩40,117 | ₩40,197 | ₩40,063 | ₩40,170 | +0.13% | 3.2만 |
|---|
| 2025.11.25 | ₩40,050 | ₩40,143 | ₩40,050 | ₩40,137 | +0.22% | 4.1만 |
|---|
| 2025.11.24 | ₩39,983 | ₩40,103 | ₩39,983 | ₩40,077 | +0.23% | 3.2만 |
|---|
| 2025.11.21 | ₩39,943 | ₩40,050 | ₩39,890 | ₩39,983 | +0.10% | 7.4만 |
|---|
| 2025.11.20 | ₩40,023 | ₩40,130 | ₩39,918 | ₩39,970 | -0.13% | 4.6만 |
|---|
| 2025.11.19 | ₩39,956 | ₩40,063 | ₩39,930 | ₩39,970 | +0.03% | 5.2만 |
|---|
| 2025.11.18 | ₩39,863 | ₩39,970 | ₩39,863 | ₩39,923 | +0.15% | 3.1만 |
|---|
| 2025.11.17 | ₩40,036 | ₩40,143 | ₩39,883 | ₩39,943 | -0.23% | 4만 |
|---|
| 2025.11.14 | ₩39,956 | ₩40,063 | ₩39,930 | ₩40,000 | +0.11% | 6.8만 |
|---|
| 2025.11.13 | ₩40,063 | ₩40,090 | ₩39,970 | ₩39,970 | -0.23% | 3.9만 |
|---|
| 2025.11.12 | ₩40,223 | ₩40,223 | ₩40,117 | ₩40,157 | -0.17% | 3.3만 |
|---|
| 2025.11.11 | ₩40,155 | ₩40,197 | ₩40,103 | ₩40,197 | +0.10% | 3.8만 |
|---|
| 2025.11.10 | ₩40,143 | ₩40,170 | ₩40,063 | ₩40,143 | 0.00% | 6만 |
|---|
| 2025.11.07 | ₩40,023 | ₩40,050 | ₩39,931 | ₩40,050 | +0.07% | 3.6만 |
|---|
| 2025.11.06 | ₩40,063 | ₩40,063 | ₩39,936 | ₩40,023 | -0.10% | 6.4만 |
|---|
| 2025.11.05 | ₩39,996 | ₩40,010 | ₩39,930 | ₩39,996 | 0.00% | 3.4만 |
|---|
| 2025.11.04 | ₩39,916 | ₩39,983 | ₩39,876 | ₩39,970 | +0.13% | 8.3만 |
|---|
| 2025.11.03 | ₩40,157 | ₩40,384 | ₩40,157 | ₩40,344 | +0.47% | 4.5만 |
|---|
| 2025.10.31 | ₩40,400 | ₩40,517 | ₩40,388 | ₩40,390 | -0.02% | 7.8만 |
|---|
| 2025.10.30 | ₩40,364 | ₩40,450 | ₩40,362 | ₩40,406 | +0.11% | 7.4만 |
|---|
| 2025.10.29 | ₩40,223 | ₩40,584 | ₩40,223 | ₩40,357 | +0.33% | 2.7만 |
|---|
| 2025.10.28 | ₩40,450 | ₩40,517 | ₩40,437 | ₩40,437 | -0.03% | 3.1만 |
|---|
| 2025.10.27 | ₩40,424 | ₩40,531 | ₩40,424 | ₩40,450 | +0.07% | 4.2만 |
|---|
| 2025.10.24 | ₩40,330 | ₩40,450 | ₩40,330 | ₩40,424 | +0.23% | 2.9만 |
|---|
| 2025.10.23 | ₩40,317 | ₩40,384 | ₩40,223 | ₩40,324 | +0.02% | 11.2만 |
|---|
| 2025.10.22 | ₩40,384 | ₩40,384 | ₩40,257 | ₩40,317 | -0.17% | 3.3만 |
|---|
| 2025.10.21 | ₩40,410 | ₩40,410 | ₩40,290 | ₩40,357 | -0.13% | 2.6만 |
|---|
| 2025.10.20 | ₩40,197 | ₩40,384 | ₩40,197 | ₩40,304 | +0.27% | 4.3만 |
|---|
| 2025.10.17 | ₩40,023 | ₩40,290 | ₩40,023 | ₩40,250 | +0.57% | 5.3만 |
|---|
| 2025.10.16 | ₩40,277 | ₩40,290 | ₩40,157 | ₩40,157 | -0.30% | 6.3만 |
|---|
| 2025.10.15 | ₩40,268 | ₩40,317 | ₩40,210 | ₩40,304 | +0.09% | 4.2만 |
|---|
| 2025.10.14 | ₩40,050 | ₩40,250 | ₩39,983 | ₩40,183 | +0.33% | 4.2만 |
|---|
| 2025.10.13 | ₩40,103 | ₩40,143 | ₩39,970 | ₩40,143 | +0.10% | 3.8만 |
|---|
| 2025.10.10 | ₩40,110 | ₩40,134 | ₩39,890 | ₩39,903 | -0.52% | 2.8만 |
|---|