시장 데이터를 불러오는 중
전체 종목
Columbia Short Duration High Yield ETF 과거 주가
Columbia Short Duration High Yield ETF · HYSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia Short Duration High Yield ETF · HYSD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,139 | ₩26,193 | ₩26,139 | ₩26,173 | +0.13% | 1.5천 |
| 2026.10.08 | ₩26,113 | ₩26,146 | ₩26,113 | ₩26,146 | +0.13% | 600 |
| 2026.10.07 | ₩26,086 | ₩26,166 | ₩26,073 | ₩26,150 | +0.25% | 2.7천 |
| 2026.10.06 | ₩26,139 | ₩26,139 | ₩26,099 | ₩26,133 | -0.03% | 4.1천 |
| 2026.10.05 | ₩26,073 | ₩26,073 | ₩26,006 | ₩26,073 | 0.00% | 4.3천 |
| 2026.10.02 | ₩26,099 | ₩26,113 | ₩26,033 | ₩26,046 | -0.20% | 1.2만 |
| 2026.10.01 | ₩25,952 | ₩26,039 | ₩25,952 | ₩26,039 | +0.33% | 500 |
| 2026.09.30 | ₩26,173 | ₩26,206 | ₩26,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,133 |
| -0.15% |
| 1.4천 |
| 2026.09.29 | ₩26,219 | ₩26,219 | ₩26,086 | ₩26,139 | -0.31% | 7.5천 |
|---|
| 2026.09.28 | ₩26,206 | ₩26,213 | ₩26,167 | ₩26,171 | -0.13% | 2.9천 |
|---|
| 2026.09.25 | ₩26,286 | ₩26,286 | ₩26,286 | ₩26,286 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩26,366 | ₩26,366 | ₩26,313 | ₩26,313 | -0.20% | 900 |
|---|
| 2026.09.23 | ₩26,540 | ₩26,540 | ₩26,426 | ₩26,446 | -0.35% | 7.8천 |
|---|
| 2026.09.22 | ₩26,513 | ₩26,526 | ₩26,506 | ₩26,526 | +0.05% | 2.9천 |
|---|
| 2026.09.21 | ₩26,526 | ₩26,553 | ₩26,513 | ₩26,533 | +0.03% | 4.7천 |
|---|
| 2026.09.18 | ₩26,473 | ₩26,473 | ₩26,473 | ₩26,473 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩26,500 | ₩26,513 | ₩26,486 | ₩26,513 | +0.05% | 7.6천 |
|---|
| 2026.09.16 | ₩26,460 | ₩26,473 | ₩26,326 | ₩26,380 | -0.30% | 9.4천 |
|---|
| 2026.09.15 | ₩26,433 | ₩26,446 | ₩26,420 | ₩26,420 | -0.05% | 3.7천 |
|---|
| 2026.09.14 | ₩26,406 | ₩26,420 | ₩26,406 | ₩26,420 | +0.05% | 200 |
|---|
| 2026.09.11 | ₩26,504 | ₩26,513 | ₩26,424 | ₩26,426 | -0.29% | 6.7천 |
|---|
| 2026.09.10 | ₩26,513 | ₩26,566 | ₩26,473 | ₩26,473 | -0.15% | 4.3천 |
|---|
| 2026.09.09 | ₩26,540 | ₩26,600 | ₩26,513 | ₩26,596 | +0.21% | 6.7천 |
|---|
| 2026.09.08 | ₩26,593 | ₩26,593 | ₩26,580 | ₩26,580 | -0.05% | 4.6천 |
|---|
| 2026.09.04 | ₩26,620 | ₩26,620 | ₩26,526 | ₩26,580 | -0.15% | 5.3천 |
|---|
| 2026.09.03 | ₩26,580 | ₩26,607 | ₩26,566 | ₩26,566 | -0.05% | 2.5천 |
|---|
| 2026.09.02 | ₩26,554 | ₩26,566 | ₩26,553 | ₩26,553 | -0.01% | 4.5천 |
|---|
| 2026.09.01 | ₩26,600 | ₩26,607 | ₩26,540 | ₩26,540 | -0.23% | 5.8천 |
|---|
| 2026.08.31 | ₩26,740 | ₩26,773 | ₩26,740 | ₩26,773 | +0.12% | 1.4천 |
|---|
| 2026.08.28 | ₩26,727 | ₩26,747 | ₩26,713 | ₩26,727 | 0.00% | 1.8만 |
|---|
| 2026.08.27 | ₩26,773 | ₩26,773 | ₩26,753 | ₩26,753 | -0.07% | 600 |
|---|
| 2026.08.26 | ₩26,765 | ₩26,767 | ₩26,727 | ₩26,740 | -0.09% | 7천 |
|---|
| 2026.08.25 | ₩26,745 | ₩26,773 | ₩26,745 | ₩26,767 | +0.08% | 2.4천 |
|---|
| 2026.08.24 | ₩26,740 | ₩26,740 | ₩26,727 | ₩26,727 | -0.05% | 300 |
|---|
| 2026.08.21 | ₩26,727 | ₩26,727 | ₩26,703 | ₩26,713 | -0.05% | 3.8천 |
|---|
| 2026.08.20 | ₩26,687 | ₩26,689 | ₩26,647 | ₩26,687 | 0.00% | 1.1만 |
|---|
| 2026.08.19 | ₩26,727 | ₩26,733 | ₩26,687 | ₩26,693 | -0.12% | 1.1만 |
|---|
| 2026.08.18 | ₩26,700 | ₩26,700 | ₩26,687 | ₩26,687 | -0.05% | 2.7천 |
|---|
| 2026.08.17 | ₩26,740 | ₩26,741 | ₩26,700 | ₩26,719 | -0.08% | 2천 |
|---|
| 2026.08.14 | ₩26,713 | ₩26,724 | ₩26,713 | ₩26,713 | 0.00% | 2.5천 |
|---|
| 2026.08.13 | ₩26,793 | ₩26,793 | ₩26,727 | ₩26,740 | -0.20% | 1.4만 |
|---|
| 2026.08.12 | ₩26,753 | ₩26,753 | ₩26,700 | ₩26,712 | -0.15% | 1.3만 |
|---|
| 2026.08.11 | ₩26,740 | ₩26,740 | ₩26,727 | ₩26,737 | -0.01% | 1.2만 |
|---|
| 2026.08.10 | ₩26,753 | ₩26,780 | ₩26,720 | ₩26,737 | -0.06% | 9.8천 |
|---|
| 2026.08.07 | ₩26,793 | ₩26,820 | ₩26,773 | ₩26,773 | -0.07% | 4.2천 |
|---|
| 2026.08.06 | ₩26,729 | ₩26,753 | ₩26,727 | ₩26,747 | +0.06% | 2.1천 |
|---|
| 2026.08.05 | ₩26,780 | ₩26,793 | ₩26,760 | ₩26,787 | +0.02% | 4.3천 |
|---|
| 2026.08.04 | ₩26,767 | ₩26,793 | ₩26,767 | ₩26,785 | +0.07% | 1.7천 |
|---|
| 2026.08.03 | ₩26,695 | ₩26,740 | ₩26,687 | ₩26,700 | +0.02% | 3.7천 |
|---|
| 2026.07.31 | ₩26,767 | ₩26,793 | ₩26,733 | ₩26,787 | +0.07% | 2.5천 |
|---|
| 2026.07.30 | ₩26,914 | ₩26,914 | ₩26,767 | ₩26,773 | -0.52% | 6.5천 |
|---|
| 2026.07.29 | ₩26,713 | ₩26,767 | ₩26,687 | ₩26,752 | +0.14% | 1.5만 |
|---|
| 2026.07.28 | ₩26,707 | ₩26,740 | ₩26,707 | ₩26,740 | +0.12% | 2.8천 |
|---|
| 2026.07.27 | ₩26,767 | ₩26,767 | ₩26,760 | ₩26,760 | -0.02% | 4.7천 |
|---|
| 2026.07.24 | ₩26,753 | ₩26,793 | ₩26,747 | ₩26,753 | 0.00% | 2.6천 |
|---|
| 2026.07.23 | ₩26,767 | ₩26,793 | ₩26,740 | ₩26,789 | +0.08% | 3.3천 |
|---|
| 2026.07.22 | ₩26,867 | ₩26,867 | ₩26,813 | ₩26,813 | -0.20% | 1.2만 |
|---|
| 2026.07.21 | ₩26,887 | ₩26,947 | ₩26,860 | ₩26,860 | -0.10% | 3.6만 |
|---|
| 2026.07.20 | ₩26,880 | ₩26,900 | ₩26,880 | ₩26,894 | +0.05% | 3.7천 |
|---|
| 2026.07.17 | ₩26,899 | ₩26,899 | ₩26,899 | ₩26,899 | 0.00% | 600 |
|---|
| 2026.07.16 | ₩26,874 | ₩26,954 | ₩26,862 | ₩26,900 | +0.10% | 6.6천 |
|---|
| 2026.07.15 | ₩26,900 | ₩26,940 | ₩26,900 | ₩26,907 | +0.02% | 6천 |
|---|
| 2026.07.14 | ₩26,914 | ₩27,007 | ₩26,860 | ₩26,880 | -0.12% | 1.1만 |
|---|
| 2026.07.13 | ₩26,914 | ₩26,914 | ₩26,829 | ₩26,829 | -0.31% | 1.5천 |
|---|
| 2026.07.10 | ₩26,887 | ₩26,940 | ₩26,860 | ₩26,860 | -0.10% | 7.1천 |
|---|
| 2026.07.09 | ₩26,847 | ₩26,940 | ₩26,847 | ₩26,874 | +0.10% | 3.5천 |
|---|
| 2026.07.08 | ₩26,874 | ₩26,874 | ₩26,820 | ₩26,860 | -0.05% | 6.7천 |
|---|
| 2026.07.07 | ₩26,887 | ₩26,914 | ₩26,874 | ₩26,887 | 0.00% | 3.2만 |
|---|
| 2026.07.06 | ₩26,874 | ₩26,994 | ₩26,867 | ₩26,914 | +0.15% | 1.4만 |
|---|
| 2026.07.02 | ₩26,860 | ₩26,914 | ₩26,859 | ₩26,874 | +0.05% | 3.9천 |
|---|
| 2026.07.01 | ₩26,807 | ₩26,860 | ₩26,793 | ₩26,847 | +0.15% | 8.5천 |
|---|
| 2026.06.30 | ₩26,954 | ₩27,007 | ₩26,954 | ₩26,974 | +0.07% | 2.7천 |
|---|
| 2026.06.29 | ₩26,927 | ₩26,954 | ₩26,900 | ₩26,940 | +0.05% | 5천 |
|---|
| 2026.06.26 | ₩26,914 | ₩26,967 | ₩26,914 | ₩26,954 | +0.15% | 1.3만 |
|---|
| 2026.06.25 | ₩27,007 | ₩27,007 | ₩26,940 | ₩26,960 | -0.17% | 1.3만 |
|---|
| 2026.06.24 | ₩26,940 | ₩26,980 | ₩26,927 | ₩26,927 | -0.05% | 3.7천 |
|---|
| 2026.06.23 | ₩26,967 | ₩27,074 | ₩26,934 | ₩26,947 | -0.07% | 1.8만 |
|---|
| 2026.06.22 | ₩27,007 | ₩27,074 | ₩26,924 | ₩26,932 | -0.28% | 1.7만 |
|---|
| 2026.06.18 | ₩26,930 | ₩26,960 | ₩26,930 | ₩26,960 | +0.11% | 600 |
|---|
| 2026.06.17 | ₩26,899 | ₩26,899 | ₩26,894 | ₩26,894 | -0.02% | 200 |
|---|
| 2026.06.16 | ₩26,940 | ₩26,954 | ₩26,940 | ₩26,954 | +0.05% | 500 |
|---|
| 2026.06.15 | ₩26,967 | ₩26,967 | ₩26,914 | ₩26,914 | -0.20% | 4.9천 |
|---|
| 2026.06.12 | ₩26,900 | ₩26,914 | ₩26,874 | ₩26,874 | -0.10% | 4.7천 |
|---|
| 2026.06.11 | ₩26,847 | ₩26,914 | ₩26,847 | ₩26,914 | +0.25% | 300 |
|---|
| 2026.06.10 | ₩26,860 | ₩26,860 | ₩26,807 | ₩26,807 | -0.20% | 2천 |
|---|
| 2026.06.09 | ₩26,847 | ₩26,870 | ₩26,847 | ₩26,847 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩26,820 | ₩26,867 | ₩26,820 | ₩26,847 | +0.10% | 5.1만 |
|---|
| 2026.06.05 | ₩26,847 | ₩26,847 | ₩26,820 | ₩26,820 | -0.10% | 5.2천 |
|---|
| 2026.06.04 | ₩26,887 | ₩26,887 | ₩26,887 | ₩26,887 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩26,887 | ₩26,887 | ₩26,847 | ₩26,852 | -0.13% | 2.8천 |
|---|
| 2026.06.02 | ₩26,887 | ₩26,907 | ₩26,887 | ₩26,907 | +0.07% | 200 |
|---|
| 2026.06.01 | ₩26,860 | ₩26,887 | ₩26,860 | ₩26,887 | +0.10% | 400 |
|---|
| 2026.05.29 | ₩27,059 | ₩27,060 | ₩26,980 | ₩27,047 | -0.04% | 4.5천 |
|---|
| 2026.05.28 | ₩27,014 | ₩27,014 | ₩27,014 | ₩27,014 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩26,994 | ₩27,034 | ₩26,987 | ₩26,994 | 0.00% | 1.1천 |
|---|
| 2026.05.26 | ₩27,000 | ₩27,014 | ₩26,994 | ₩27,014 | +0.05% | 1.2천 |
|---|
| 2026.05.22 | ₩26,967 | ₩26,979 | ₩26,952 | ₩26,952 | -0.05% | 1.2천 |
|---|
| 2026.05.21 | ₩26,900 | ₩26,914 | ₩26,874 | ₩26,914 | +0.05% | 3천 |
|---|
| 2026.05.20 | ₩26,887 | ₩26,980 | ₩26,887 | ₩26,980 | +0.35% | 5.7천 |
|---|
| 2026.05.19 | ₩26,804 | ₩26,874 | ₩26,800 | ₩26,834 | +0.11% | 6천 |
|---|
| 2026.05.18 | ₩26,880 | ₩26,887 | ₩26,880 | ₩26,880 | 0.00% | 2.9천 |
|---|
| 2026.05.15 | ₩26,874 | ₩26,874 | ₩26,854 | ₩26,854 | -0.07% | 7.4천 |
|---|
| 2026.05.14 | ₩26,940 | ₩26,940 | ₩26,934 | ₩26,934 | -0.02% | 1천 |
|---|
| 2026.05.13 | ₩26,887 | ₩26,927 | ₩26,887 | ₩26,927 | +0.15% | 1.9천 |
|---|
| 2026.05.12 | ₩26,874 | ₩26,927 | ₩26,860 | ₩26,927 | +0.20% | 2.8천 |
|---|
| 2026.05.11 | ₩26,967 | ₩26,980 | ₩26,967 | ₩26,974 | +0.02% | 300 |
|---|
| 2026.05.08 | ₩26,940 | ₩26,994 | ₩26,940 | ₩26,974 | +0.12% | 3.9천 |
|---|
| 2026.05.07 | ₩26,980 | ₩26,986 | ₩26,914 | ₩26,914 | -0.25% | 300 |
|---|
| 2026.05.06 | ₩27,007 | ₩27,007 | ₩26,942 | ₩26,987 | -0.07% | 2.9천 |
|---|
| 2026.05.05 | ₩26,900 | ₩26,914 | ₩26,900 | ₩26,907 | +0.02% | 2.2천 |
|---|
| 2026.05.04 | ₩26,940 | ₩26,940 | ₩26,847 | ₩26,867 | -0.27% | 2.5천 |
|---|
| 2026.05.01 | ₩26,914 | ₩26,980 | ₩26,914 | ₩26,940 | +0.10% | 7.8천 |
|---|
| 2026.04.30 | ₩27,007 | ₩27,074 | ₩27,007 | ₩27,060 | +0.20% | 5.5천 |
|---|
| 2026.04.29 | ₩26,980 | ₩27,007 | ₩26,954 | ₩26,963 | -0.06% | 5.2천 |
|---|
| 2026.04.28 | ₩27,020 | ₩27,127 | ₩27,020 | ₩27,020 | 0.00% | 8.4천 |
|---|
| 2026.04.27 | ₩27,047 | ₩27,087 | ₩27,047 | ₩27,071 | +0.09% | 4.9천 |
|---|
| 2026.04.24 | ₩27,060 | ₩27,087 | ₩27,060 | ₩27,060 | 0.00% | 4천 |
|---|
| 2026.04.23 | ₩27,020 | ₩27,034 | ₩26,980 | ₩27,008 | -0.04% | 2.6천 |
|---|
| 2026.04.22 | ₩27,047 | ₩27,052 | ₩27,047 | ₩27,052 | +0.02% | 1.1천 |
|---|
| 2026.04.21 | ₩27,020 | ₩27,055 | ₩27,020 | ₩27,027 | +0.02% | 2.4천 |
|---|
| 2026.04.20 | ₩27,060 | ₩27,087 | ₩27,047 | ₩27,047 | -0.05% | 1.8천 |
|---|
| 2026.04.17 | ₩27,074 | ₩27,114 | ₩27,074 | ₩27,094 | +0.07% | 800 |
|---|
| 2026.04.16 | ₩27,007 | ₩27,020 | ₩27,007 | ₩27,014 | +0.02% | 400 |
|---|
| 2026.04.15 | ₩27,167 | ₩27,167 | ₩27,020 | ₩27,020 | -0.54% | 1.4천 |
|---|
| 2026.04.14 | ₩27,020 | ₩27,020 | ₩27,020 | ₩27,020 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩26,927 | ₩27,007 | ₩26,927 | ₩27,004 | +0.29% | 3.9천 |
|---|
| 2026.04.10 | ₩26,967 | ₩26,967 | ₩26,927 | ₩26,927 | -0.15% | 6.1천 |
|---|
| 2026.04.09 | ₩27,034 | ₩27,034 | ₩26,994 | ₩26,994 | -0.15% | 2.2천 |
|---|
| 2026.04.08 | ₩27,087 | ₩27,087 | ₩26,980 | ₩26,988 | -0.36% | 4천 |
|---|
| 2026.04.07 | ₩26,807 | ₩26,878 | ₩26,807 | ₩26,878 | +0.26% | 500 |
|---|
| 2026.04.06 | ₩26,860 | ₩26,900 | ₩26,860 | ₩26,874 | +0.05% | 1.3천 |
|---|
| 2026.04.02 | ₩26,807 | ₩26,813 | ₩26,773 | ₩26,807 | 0.00% | 1.6천 |
|---|
| 2026.04.01 | ₩26,793 | ₩26,793 | ₩26,793 | ₩26,793 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩26,793 | ₩26,887 | ₩26,753 | ₩26,887 | +0.35% | 1.7천 |
|---|
| 2026.03.30 | ₩26,700 | ₩26,713 | ₩26,679 | ₩26,679 | -0.08% | 1천 |
|---|
| 2026.03.27 | ₩26,647 | ₩26,647 | ₩26,640 | ₩26,640 | -0.03% | 700 |
|---|
| 2026.03.26 | ₩26,700 | ₩26,700 | ₩26,688 | ₩26,688 | -0.05% | 200 |
|---|
| 2026.03.25 | ₩26,827 | ₩26,827 | ₩26,827 | ₩26,827 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩26,793 | ₩26,793 | ₩26,760 | ₩26,760 | -0.12% | 200 |
|---|
| 2026.03.23 | ₩26,793 | ₩26,887 | ₩26,773 | ₩26,773 | -0.07% | 1천 |
|---|
| 2026.03.20 | ₩26,767 | ₩26,767 | ₩26,680 | ₩26,680 | -0.32% | 1.1천 |
|---|
| 2026.03.19 | ₩26,720 | ₩26,823 | ₩26,707 | ₩26,823 | +0.38% | 1.8천 |
|---|
| 2026.03.18 | ₩26,854 | ₩26,860 | ₩26,807 | ₩26,807 | -0.17% | 500 |
|---|
| 2026.03.17 | ₩26,887 | ₩26,900 | ₩26,887 | ₩26,900 | +0.05% | 1.3천 |
|---|
| 2026.03.16 | ₩26,847 | ₩26,847 | ₩26,807 | ₩26,807 | -0.15% | 1.1천 |
|---|
| 2026.03.13 | ₩26,727 | ₩26,740 | ₩26,687 | ₩26,740 | +0.05% | 2.4천 |
|---|
| 2026.03.12 | ₩26,847 | ₩26,847 | ₩26,767 | ₩26,767 | -0.30% | 1.1천 |
|---|
| 2026.03.11 | ₩26,927 | ₩26,927 | ₩26,874 | ₩26,894 | -0.12% | 800 |
|---|
| 2026.03.10 | ₩26,994 | ₩26,994 | ₩26,914 | ₩26,936 | -0.21% | 9.1천 |
|---|
| 2026.03.09 | ₩26,834 | ₩26,954 | ₩26,834 | ₩26,954 | +0.45% | 200 |
|---|
| 2026.03.06 | ₩26,847 | ₩26,867 | ₩26,847 | ₩26,867 | +0.07% | 100 |
|---|
| 2026.03.05 | ₩26,930 | ₩26,952 | ₩26,930 | ₩26,952 | +0.08% | 400 |
|---|
| 2026.03.04 | ₩26,994 | ₩27,023 | ₩26,994 | ₩27,023 | +0.11% | 3.1천 |
|---|
| 2026.03.03 | ₩26,940 | ₩26,967 | ₩26,887 | ₩26,967 | +0.10% | 2.6천 |
|---|
| 2026.03.02 | ₩27,034 | ₩27,034 | ₩26,994 | ₩26,994 | -0.15% | 500 |
|---|
| 2026.02.27 | ₩27,102 | ₩27,102 | ₩27,102 | ₩27,102 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩27,141 | ₩27,141 | ₩27,141 | ₩27,141 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩27,141 | ₩27,167 | ₩27,134 | ₩27,134 | -0.02% | 600 |
|---|
| 2026.02.24 | ₩27,100 | ₩27,154 | ₩27,094 | ₩27,121 | +0.07% | 6.1천 |
|---|
| 2026.02.23 | ₩27,125 | ₩27,141 | ₩27,121 | ₩27,121 | -0.01% | 1.1천 |
|---|
| 2026.02.20 | ₩27,141 | ₩27,147 | ₩27,141 | ₩27,147 | +0.02% | 600 |
|---|
| 2026.02.19 | ₩27,100 | ₩27,154 | ₩27,100 | ₩27,114 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩27,114 | ₩27,114 | ₩27,114 | ₩27,114 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩27,087 | ₩27,094 | ₩27,074 | ₩27,087 | 0.00% | 2.5천 |
|---|
| 2026.02.13 | ₩27,114 | ₩27,135 | ₩27,087 | ₩27,087 | -0.10% | 1천 |
|---|
| 2026.02.12 | ₩27,087 | ₩27,087 | ₩27,074 | ₩27,074 | -0.05% | 1.5천 |
|---|
| 2026.02.11 | ₩27,083 | ₩27,083 | ₩27,083 | ₩27,083 | 0.00% | 400 |
|---|
| 2026.02.10 | ₩27,114 | ₩27,127 | ₩27,091 | ₩27,091 | -0.08% | 900 |
|---|
| 2026.02.09 | ₩27,060 | ₩27,141 | ₩27,060 | ₩27,100 | +0.15% | 2천 |
|---|
| 2026.02.06 | ₩27,062 | ₩27,087 | ₩27,062 | ₩27,087 | +0.09% | 1.2천 |
|---|
| 2026.02.05 | ₩27,020 | ₩27,047 | ₩27,020 | ₩27,024 | +0.01% | 700 |
|---|
| 2026.02.04 | ₩27,087 | ₩27,087 | ₩27,020 | ₩27,020 | -0.25% | 600 |
|---|
| 2026.02.03 | ₩27,047 | ₩27,047 | ₩27,047 | ₩27,047 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩27,060 | ₩27,060 | ₩27,060 | ₩27,060 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩27,167 | ₩27,181 | ₩27,167 | ₩27,181 | +0.05% | 300 |
|---|
| 2026.01.29 | ₩27,181 | ₩27,194 | ₩27,167 | ₩27,177 | -0.01% | 400 |
|---|
| 2026.01.28 | ₩27,194 | ₩27,194 | ₩27,187 | ₩27,187 | -0.02% | 300 |
|---|
| 2026.01.27 | ₩27,205 | ₩27,214 | ₩27,205 | ₩27,214 | +0.03% | 1.1천 |
|---|
| 2026.01.26 | ₩27,194 | ₩27,234 | ₩27,187 | ₩27,187 | -0.02% | 1.6천 |
|---|
| 2026.01.23 | ₩27,207 | ₩27,207 | ₩27,181 | ₩27,194 | -0.05% | 1.4천 |
|---|
| 2026.01.22 | ₩27,207 | ₩27,207 | ₩27,194 | ₩27,194 | -0.05% | 400 |
|---|
| 2026.01.21 | ₩27,207 | ₩27,221 | ₩27,201 | ₩27,201 | -0.02% | 1.4천 |
|---|
| 2026.01.20 | ₩27,127 | ₩27,127 | ₩27,121 | ₩27,121 | -0.02% | 1.2천 |
|---|
| 2026.01.16 | ₩27,167 | ₩27,167 | ₩27,161 | ₩27,161 | -0.02% | 100 |
|---|
| 2026.01.15 | ₩27,154 | ₩27,167 | ₩27,141 | ₩27,154 | 0.00% | 1.3천 |
|---|
| 2026.01.14 | ₩27,141 | ₩27,151 | ₩27,130 | ₩27,151 | +0.04% | 700 |
|---|
| 2026.01.13 | ₩27,127 | ₩27,181 | ₩27,117 | ₩27,147 | +0.07% | 1.9천 |
|---|
| 2026.01.12 | ₩27,127 | ₩27,154 | ₩27,127 | ₩27,141 | +0.05% | 1.8천 |
|---|
| 2026.01.09 | ₩27,127 | ₩27,181 | ₩27,127 | ₩27,141 | +0.05% | 1.6천 |
|---|
| 2026.01.08 | ₩27,099 | ₩27,127 | ₩27,099 | ₩27,121 | +0.08% | 3.1천 |
|---|
| 2026.01.07 | ₩27,114 | ₩27,122 | ₩27,114 | ₩27,114 | 0.00% | 600 |
|---|
| 2026.01.06 | ₩27,127 | ₩27,154 | ₩27,114 | ₩27,121 | -0.02% | 2.9천 |
|---|
| 2026.01.05 | ₩27,076 | ₩27,114 | ₩27,076 | ₩27,100 | +0.09% | 900 |
|---|
| 2026.01.02 | ₩27,060 | ₩27,060 | ₩27,048 | ₩27,048 | -0.04% | 700 |
|---|
| 2025.12.31 | ₩27,068 | ₩27,074 | ₩27,054 | ₩27,054 | -0.05% | 900 |
|---|
| 2025.12.30 | ₩27,154 | ₩27,154 | ₩27,071 | ₩27,080 | -0.27% | 2.8천 |
|---|
| 2025.12.29 | ₩27,047 | ₩27,067 | ₩27,042 | ₩27,067 | +0.07% | 1.2천 |
|---|
| 2025.12.26 | ₩27,197 | ₩27,221 | ₩27,194 | ₩27,215 | +0.07% | 3.1천 |
|---|
| 2025.12.24 | ₩27,207 | ₩27,207 | ₩27,207 | ₩27,207 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩27,167 | ₩27,181 | ₩27,167 | ₩27,181 | +0.05% | 1.9천 |
|---|
| 2025.12.22 | ₩27,154 | ₩27,167 | ₩27,154 | ₩27,154 | 0.00% | 1천 |
|---|
| 2025.12.19 | ₩27,167 | ₩27,181 | ₩27,141 | ₩27,141 | -0.10% | 2.3천 |
|---|
| 2025.12.18 | ₩27,141 | ₩27,274 | ₩27,141 | ₩27,154 | +0.05% | 3.4천 |
|---|
| 2025.12.17 | ₩27,080 | ₩27,107 | ₩27,080 | ₩27,100 | +0.07% | 2.4천 |
|---|
| 2025.12.16 | ₩27,087 | ₩27,107 | ₩27,087 | ₩27,107 | +0.07% | 100 |
|---|
| 2025.12.15 | ₩27,100 | ₩27,114 | ₩27,087 | ₩27,100 | 0.00% | 1.9천 |
|---|
| 2025.12.12 | ₩27,167 | ₩27,167 | ₩27,103 | ₩27,114 | -0.20% | 9.6천 |
|---|
| 2025.12.11 | ₩27,114 | ₩27,130 | ₩27,114 | ₩27,122 | +0.03% | 3.9천 |
|---|
| 2025.12.10 | ₩27,060 | ₩27,100 | ₩27,060 | ₩27,100 | +0.15% | 800 |
|---|
| 2025.12.09 | ₩27,054 | ₩27,100 | ₩27,047 | ₩27,060 | +0.02% | 4천 |
|---|
| 2025.12.08 | ₩27,087 | ₩27,087 | ₩27,059 | ₩27,059 | -0.10% | 200 |
|---|
| 2025.12.05 | ₩27,100 | ₩27,107 | ₩27,047 | ₩27,094 | -0.02% | 3.1천 |
|---|
| 2025.12.04 | ₩27,060 | ₩27,087 | ₩27,060 | ₩27,087 | +0.10% | 1.4천 |
|---|
| 2025.12.03 | ₩27,047 | ₩27,100 | ₩27,047 | ₩27,100 | +0.20% | 1.9천 |
|---|
| 2025.12.02 | ₩27,074 | ₩27,074 | ₩27,074 | ₩27,074 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩27,034 | ₩27,040 | ₩27,034 | ₩27,040 | +0.02% | 100 |
|---|
| 2025.11.28 | ₩27,187 | ₩27,187 | ₩27,178 | ₩27,178 | -0.03% | 100 |
|---|
| 2025.11.26 | ₩27,154 | ₩27,261 | ₩27,141 | ₩27,187 | +0.12% | 5.5천 |
|---|
| 2025.11.25 | ₩27,141 | ₩27,207 | ₩27,127 | ₩27,154 | +0.05% | 4.7천 |
|---|
| 2025.11.24 | ₩27,060 | ₩27,074 | ₩27,060 | ₩27,067 | +0.02% | 1.2천 |
|---|
| 2025.11.21 | ₩26,978 | ₩27,014 | ₩26,978 | ₩27,014 | +0.13% | 800 |
|---|
| 2025.11.20 | ₩27,034 | ₩27,034 | ₩26,948 | ₩26,948 | -0.32% | 300 |
|---|
| 2025.11.19 | ₩26,980 | ₩27,006 | ₩26,954 | ₩26,960 | -0.07% | 2.7천 |
|---|
| 2025.11.18 | ₩26,930 | ₩26,940 | ₩26,900 | ₩26,926 | -0.01% | 1천 |
|---|
| 2025.11.17 | ₩26,980 | ₩27,034 | ₩26,927 | ₩26,940 | -0.15% | 6.9천 |
|---|
| 2025.11.14 | ₩26,926 | ₩26,987 | ₩26,926 | ₩26,987 | +0.23% | 1천 |
|---|
| 2025.11.13 | ₩27,007 | ₩27,014 | ₩26,974 | ₩26,974 | -0.12% | 900 |
|---|
| 2025.11.12 | ₩27,060 | ₩27,060 | ₩27,040 | ₩27,040 | -0.07% | 600 |
|---|
| 2025.11.11 | ₩27,084 | ₩27,084 | ₩27,071 | ₩27,071 | -0.05% | 400 |
|---|
| 2025.11.10 | ₩27,051 | ₩27,060 | ₩27,051 | ₩27,054 | +0.01% | 500 |
|---|
| 2025.11.07 | ₩26,914 | ₩26,967 | ₩26,907 | ₩26,967 | +0.20% | 2.4천 |
|---|
| 2025.11.06 | ₩26,967 | ₩26,994 | ₩26,940 | ₩26,960 | -0.02% | 1천 |
|---|
| 2025.11.05 | ₩26,931 | ₩27,007 | ₩26,931 | ₩26,960 | +0.11% | 1천 |
|---|
| 2025.11.04 | ₩26,947 | ₩26,947 | ₩26,947 | ₩26,947 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩26,954 | ₩26,954 | ₩26,954 | ₩26,954 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩27,261 | ₩27,261 | ₩27,154 | ₩27,154 | -0.39% | 2.2천 |
|---|
| 2025.10.30 | ₩27,167 | ₩27,207 | ₩27,154 | ₩27,154 | -0.05% | 2천 |
|---|
| 2025.10.29 | ₩27,327 | ₩27,327 | ₩27,181 | ₩27,187 | -0.51% | 1.9천 |
|---|
| 2025.10.28 | ₩27,261 | ₩27,341 | ₩27,221 | ₩27,247 | -0.05% | 1.3천 |
|---|
| 2025.10.27 | ₩27,207 | ₩27,314 | ₩27,207 | ₩27,254 | +0.17% | 1.7천 |
|---|
| 2025.10.24 | ₩27,207 | ₩27,261 | ₩27,207 | ₩27,213 | +0.02% | 300 |
|---|
| 2025.10.23 | ₩27,138 | ₩27,181 | ₩27,138 | ₩27,147 | +0.03% | 1천 |
|---|
| 2025.10.22 | ₩27,122 | ₩27,127 | ₩27,114 | ₩27,127 | +0.02% | 1.9천 |
|---|
| 2025.10.21 | ₩27,137 | ₩27,137 | ₩27,127 | ₩27,127 | -0.03% | 500 |
|---|
| 2025.10.20 | ₩27,141 | ₩27,207 | ₩27,060 | ₩27,141 | 0.00% | 6.7천 |
|---|
| 2025.10.17 | ₩27,100 | ₩27,114 | ₩27,074 | ₩27,087 | -0.05% | 1.9천 |
|---|
| 2025.10.16 | ₩27,100 | ₩27,114 | ₩27,060 | ₩27,080 | -0.07% | 3.4천 |
|---|
| 2025.10.15 | ₩27,127 | ₩27,141 | ₩27,122 | ₩27,122 | -0.02% | 500 |
|---|
| 2025.10.14 | ₩26,940 | ₩27,054 | ₩26,927 | ₩27,054 | +0.42% | 2.4천 |
|---|
| 2025.10.13 | ₩27,020 | ₩27,020 | ₩27,020 | ₩27,020 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩26,910 | ₩26,910 | ₩26,910 | ₩26,910 | 0.00% | 100 |
|---|