시장 데이터를 불러오는 중
전체 종목
First Trust Bloomberg Shareholder Yield ETF 과거 주가
First Trust Bloomberg Shareholder Yield ETF · SHRY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Bloomberg Shareholder Yield ETF · SHRY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,023 | ₩61,023 | ₩61,023 | ₩61,023 | 0.00% | 100 |
| 2026.10.08 | ₩61,373 | ₩61,693 | ₩61,373 | ₩61,693 | +0.52% | 200 |
| 2026.10.07 | ₩60,463 | ₩60,463 | ₩60,463 | ₩60,463 | 0.00% | 100 |
| 2026.10.06 | ₩60,609 | ₩60,609 | ₩60,585 | ₩60,585 | -0.04% | 200 |
| 2026.10.05 | ₩60,220 | ₩60,394 | ₩60,220 | ₩60,394 | +0.29% | 200 |
| 2026.10.02 | ₩60,037 | ₩60,037 | ₩60,037 | ₩60,037 | 0.00% | 100 |
| 2026.10.01 | ₩60,273 | ₩60,273 | ₩60,273 | ₩60,273 | 0.00% | 100 |
| 2026.09.30 | ₩60,005 | ₩60,005 | ₩59,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,594 |
| -0.69% |
| 300 |
| 2026.09.29 | ₩59,549 | ₩59,745 | ₩59,549 | ₩59,745 | +0.33% | 200 |
|---|
| 2026.09.28 | ₩60,082 | ₩60,082 | ₩60,082 | ₩60,082 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩60,314 | ₩60,475 | ₩60,314 | ₩60,367 | +0.09% | 700 |
|---|
| 2026.09.24 | ₩60,622 | ₩60,622 | ₩60,012 | ₩60,012 | -1.01% | 400 |
|---|
| 2026.09.23 | ₩60,807 | ₩60,807 | ₩60,807 | ₩60,807 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩61,063 | ₩61,063 | ₩61,063 | ₩61,063 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,869 | ₩61,916 | ₩61,801 | ₩61,801 | -0.11% | 300 |
|---|
| 2026.09.18 | ₩62,199 | ₩62,199 | ₩62,060 | ₩62,060 | -0.22% | 1.8천 |
|---|
| 2026.09.17 | ₩62,746 | ₩62,746 | ₩62,746 | ₩62,746 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,705 | ₩62,705 | ₩62,705 | ₩62,705 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,485 | ₩63,485 | ₩63,485 | ₩63,485 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,760 | ₩63,852 | ₩63,760 | ₩63,852 | +0.15% | 200 |
|---|
| 2026.09.11 | ₩63,443 | ₩63,443 | ₩63,443 | ₩63,443 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩62,591 | ₩62,591 | ₩62,591 | ₩62,591 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩62,573 | ₩62,573 | ₩62,459 | ₩62,459 | -0.18% | 300 |
|---|
| 2026.09.08 | ₩62,936 | ₩62,936 | ₩62,936 | ₩62,936 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩64,044 | ₩64,044 | ₩64,044 | ₩64,044 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,350 | ₩64,702 | ₩64,350 | ₩64,702 | +0.55% | 1.8천 |
|---|
| 2026.09.02 | ₩64,214 | ₩64,214 | ₩64,214 | ₩64,214 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩64,202 | ₩64,202 | ₩64,078 | ₩64,078 | -0.19% | 200 |
|---|
| 2026.08.31 | ₩64,603 | ₩64,603 | ₩64,432 | ₩64,432 | -0.27% | 200 |
|---|
| 2026.08.28 | ₩64,444 | ₩64,635 | ₩64,444 | ₩64,635 | +0.30% | 1.4천 |
|---|
| 2026.08.27 | ₩63,787 | ₩64,015 | ₩63,787 | ₩64,015 | +0.36% | 200 |
|---|
| 2026.08.26 | ₩64,470 | ₩64,470 | ₩64,470 | ₩64,470 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,238 | ₩64,238 | ₩64,238 | ₩64,238 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,382 | ₩64,382 | ₩64,382 | ₩64,382 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩63,579 | ₩63,988 | ₩63,579 | ₩63,988 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩63,336 | ₩63,336 | ₩63,336 | ₩63,336 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩63,803 | ₩63,803 | ₩63,803 | ₩63,803 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩63,447 | ₩63,447 | ₩63,447 | ₩63,447 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩63,076 | ₩63,076 | ₩62,780 | ₩62,780 | -0.47% | 500 |
|---|
| 2026.08.14 | ₩63,948 | ₩63,988 | ₩63,943 | ₩63,943 | -0.01% | 3.1천 |
|---|
| 2026.08.13 | ₩63,706 | ₩64,179 | ₩63,706 | ₩64,179 | +0.74% | 400 |
|---|
| 2026.08.12 | ₩62,963 | ₩62,963 | ₩62,963 | ₩62,963 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩63,182 | ₩63,182 | ₩63,182 | ₩63,182 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,875 | ₩63,128 | ₩62,875 | ₩63,128 | +0.40% | 600 |
|---|
| 2026.08.07 | ₩63,093 | ₩63,093 | ₩63,093 | ₩63,093 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩62,754 | ₩62,754 | ₩62,754 | ₩62,754 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩62,407 | ₩62,407 | ₩62,407 | ₩62,407 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩62,479 | ₩62,479 | ₩62,479 | ₩62,479 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩61,624 | ₩61,624 | ₩61,624 | ₩61,624 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩61,145 | ₩61,471 | ₩60,957 | ₩61,471 | +0.53% | 2.9천 |
|---|
| 2026.07.30 | ₩61,219 | ₩61,445 | ₩61,219 | ₩61,445 | +0.37% | 100 |
|---|
| 2026.07.29 | ₩63,089 | ₩63,089 | ₩62,821 | ₩62,875 | -0.34% | 700 |
|---|
| 2026.07.28 | ₩62,902 | ₩62,947 | ₩62,902 | ₩62,947 | +0.07% | 300 |
|---|
| 2026.07.27 | ₩61,252 | ₩61,252 | ₩61,252 | ₩61,252 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,300 | ₩60,417 | ₩60,287 | ₩60,417 | +0.19% | 300 |
|---|
| 2026.07.23 | ₩59,041 | ₩59,041 | ₩59,041 | ₩59,041 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩59,701 | ₩59,701 | ₩59,701 | ₩59,701 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩59,718 | ₩59,718 | ₩59,718 | ₩59,718 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩60,244 | ₩60,244 | ₩60,244 | ₩60,244 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩60,282 | ₩60,282 | ₩60,282 | ₩60,282 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,336 | ₩60,336 | ₩60,336 | ₩60,336 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,429 | ₩59,429 | ₩59,312 | ₩59,312 | -0.20% | 200 |
|---|
| 2026.07.14 | ₩55,647 | ₩58,772 | ₩55,647 | ₩58,730 | +5.54% | 3.9천 |
|---|
| 2026.07.13 | ₩59,429 | ₩59,429 | ₩59,410 | ₩59,410 | -0.03% | 200 |
|---|
| 2026.07.10 | ₩58,957 | ₩58,957 | ₩58,957 | ₩58,957 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩58,651 | ₩58,711 | ₩58,651 | ₩58,711 | +0.10% | 300 |
|---|
| 2026.07.08 | ₩58,474 | ₩58,474 | ₩58,474 | ₩58,474 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩59,025 | ₩59,025 | ₩59,025 | ₩59,025 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩58,518 | ₩58,769 | ₩58,518 | ₩58,769 | +0.43% | 800 |
|---|
| 2026.07.02 | ₩58,517 | ₩58,780 | ₩58,517 | ₩58,780 | +0.45% | 700 |
|---|
| 2026.07.01 | ₩57,766 | ₩57,981 | ₩57,766 | ₩57,812 | +0.08% | 2.9천 |
|---|
| 2026.06.30 | ₩57,632 | ₩57,632 | ₩57,243 | ₩57,303 | -0.57% | 800 |
|---|
| 2026.06.29 | ₩57,967 | ₩57,967 | ₩57,490 | ₩57,490 | -0.82% | 300 |
|---|
| 2026.06.26 | ₩57,163 | ₩57,163 | ₩57,144 | ₩57,144 | -0.03% | 1.2천 |
|---|
| 2026.06.25 | ₩56,787 | ₩56,814 | ₩56,662 | ₩56,662 | -0.22% | 500 |
|---|
| 2026.06.24 | ₩56,707 | ₩56,768 | ₩56,700 | ₩56,768 | +0.11% | 800 |
|---|
| 2026.06.23 | ₩56,693 | ₩56,802 | ₩56,693 | ₩56,802 | +0.19% | 8천 |
|---|
| 2026.06.22 | ₩56,704 | ₩56,704 | ₩56,704 | ₩56,704 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩56,908 | ₩56,908 | ₩56,849 | ₩56,849 | -0.10% | 200 |
|---|
| 2026.06.17 | ₩58,302 | ₩58,302 | ₩56,975 | ₩57,051 | -2.15% | 300 |
|---|
| 2026.06.16 | ₩58,262 | ₩58,262 | ₩58,219 | ₩58,219 | -0.07% | 100 |
|---|
| 2026.06.15 | ₩58,450 | ₩58,611 | ₩58,135 | ₩58,166 | -0.49% | 1.7천 |
|---|
| 2026.06.12 | ₩58,959 | ₩59,026 | ₩58,946 | ₩58,982 | +0.04% | 2.7천 |
|---|
| 2026.06.11 | ₩58,168 | ₩58,646 | ₩58,168 | ₩58,646 | +0.82% | 300 |
|---|
| 2026.06.10 | ₩58,262 | ₩58,329 | ₩58,239 | ₩58,239 | -0.04% | 600 |
|---|
| 2026.06.09 | ₩58,506 | ₩58,506 | ₩58,506 | ₩58,506 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩58,477 | ₩58,477 | ₩58,235 | ₩58,235 | -0.41% | 1.5천 |
|---|
| 2026.06.05 | ₩58,628 | ₩58,628 | ₩58,628 | ₩58,628 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩58,718 | ₩59,335 | ₩58,718 | ₩58,946 | +0.39% | 700 |
|---|
| 2026.06.03 | ₩58,424 | ₩58,424 | ₩58,422 | ₩58,422 | -0.00% | 300 |
|---|
| 2026.06.02 | ₩58,624 | ₩59,067 | ₩58,624 | ₩58,912 | +0.49% | 700 |
|---|
| 2026.06.01 | ₩58,819 | ₩58,859 | ₩58,819 | ₩58,859 | +0.07% | 400 |
|---|
| 2026.05.29 | ₩59,053 | ₩59,053 | ₩58,792 | ₩58,792 | -0.44% | 400 |
|---|
| 2026.05.28 | ₩58,899 | ₩58,899 | ₩58,899 | ₩58,899 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩59,201 | ₩59,201 | ₩58,861 | ₩58,861 | -0.57% | 200 |
|---|
| 2026.05.26 | ₩59,268 | ₩59,335 | ₩59,108 | ₩59,108 | -0.27% | 300 |
|---|
| 2026.05.22 | ₩58,959 | ₩59,348 | ₩58,959 | ₩59,210 | +0.43% | 500 |
|---|
| 2026.05.21 | ₩58,544 | ₩58,672 | ₩58,544 | ₩58,672 | +0.22% | 100 |
|---|
| 2026.05.20 | ₩58,624 | ₩58,651 | ₩58,624 | ₩58,624 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩59,040 | ₩59,040 | ₩58,494 | ₩58,494 | -0.92% | 800 |
|---|
| 2026.05.18 | ₩58,725 | ₩58,867 | ₩58,706 | ₩58,867 | +0.24% | 2.4천 |
|---|
| 2026.05.15 | ₩58,208 | ₩58,208 | ₩58,088 | ₩58,088 | -0.21% | 300 |
|---|
| 2026.05.14 | ₩58,115 | ₩58,115 | ₩58,086 | ₩58,086 | -0.05% | 500 |
|---|
| 2026.05.13 | ₩58,035 | ₩58,035 | ₩58,035 | ₩58,035 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩58,101 | ₩58,368 | ₩58,101 | ₩58,368 | +0.46% | 1.9천 |
|---|
| 2026.05.11 | ₩58,289 | ₩58,507 | ₩58,289 | ₩58,507 | +0.37% | 200 |
|---|
| 2026.05.08 | ₩58,302 | ₩58,302 | ₩58,229 | ₩58,229 | -0.13% | 6.6천 |
|---|
| 2026.05.07 | ₩58,383 | ₩58,427 | ₩58,383 | ₩58,427 | +0.08% | 6.8천 |
|---|
| 2026.05.06 | ₩58,705 | ₩58,745 | ₩58,621 | ₩58,621 | -0.14% | 1.2천 |
|---|
| 2026.05.05 | ₩58,866 | ₩58,866 | ₩58,866 | ₩58,866 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩59,053 | ₩59,053 | ₩59,053 | ₩59,053 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩59,818 | ₩59,818 | ₩59,687 | ₩59,687 | -0.22% | 300 |
|---|
| 2026.04.30 | ₩59,814 | ₩59,814 | ₩59,814 | ₩59,814 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,933 | ₩58,933 | ₩58,933 | ₩58,933 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩58,734 | ₩58,734 | ₩58,734 | ₩58,734 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩58,664 | ₩58,726 | ₩58,664 | ₩58,726 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩58,849 | ₩58,849 | ₩58,849 | ₩58,849 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩60,059 | ₩60,059 | ₩59,952 | ₩59,993 | -0.11% | 500 |
|---|
| 2026.04.22 | ₩59,945 | ₩59,945 | ₩59,945 | ₩59,945 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩60,327 | ₩60,327 | ₩59,858 | ₩59,858 | -0.78% | 100 |
|---|
| 2026.04.20 | ₩59,985 | ₩59,985 | ₩59,985 | ₩59,985 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩59,864 | ₩59,881 | ₩59,859 | ₩59,881 | +0.03% | 400 |
|---|
| 2026.04.16 | ₩58,959 | ₩59,663 | ₩58,959 | ₩59,663 | +1.19% | 1.7천 |
|---|
| 2026.04.15 | ₩59,146 | ₩59,146 | ₩59,146 | ₩59,146 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩58,899 | ₩58,899 | ₩58,899 | ₩58,899 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩59,026 | ₩59,075 | ₩59,026 | ₩59,075 | +0.08% | 400 |
|---|
| 2026.04.10 | ₩58,584 | ₩58,584 | ₩58,443 | ₩58,443 | -0.24% | 300 |
|---|
| 2026.04.09 | ₩59,120 | ₩59,120 | ₩58,946 | ₩59,087 | -0.06% | 500 |
|---|
| 2026.04.08 | ₩58,886 | ₩59,036 | ₩58,812 | ₩59,036 | +0.26% | 1.2천 |
|---|
| 2026.04.07 | ₩58,356 | ₩58,383 | ₩58,356 | ₩58,383 | +0.05% | 8.5천 |
|---|
| 2026.04.06 | ₩58,600 | ₩58,600 | ₩58,600 | ₩58,600 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩58,128 | ₩58,312 | ₩58,128 | ₩58,312 | +0.32% | 1.1천 |
|---|
| 2026.04.01 | ₩57,900 | ₩58,009 | ₩57,900 | ₩58,009 | +0.19% | 300 |
|---|
| 2026.03.31 | ₩58,271 | ₩58,271 | ₩58,271 | ₩58,271 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩57,971 | ₩57,971 | ₩57,971 | ₩57,971 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩57,766 | ₩57,766 | ₩57,732 | ₩57,732 | -0.06% | 2천 |
|---|
| 2026.03.26 | ₩58,276 | ₩58,289 | ₩58,245 | ₩58,245 | -0.05% | 500 |
|---|
| 2026.03.25 | ₩58,389 | ₩58,389 | ₩58,389 | ₩58,389 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩58,351 | ₩58,351 | ₩58,351 | ₩58,351 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩58,305 | ₩58,305 | ₩58,305 | ₩58,305 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩57,853 | ₩57,853 | ₩57,853 | ₩57,853 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩57,927 | ₩57,927 | ₩57,927 | ₩57,927 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩57,928 | ₩57,928 | ₩57,727 | ₩57,727 | -0.35% | 100 |
|---|
| 2026.03.17 | ₩58,853 | ₩58,853 | ₩58,667 | ₩58,667 | -0.32% | 100 |
|---|
| 2026.03.16 | ₩58,624 | ₩58,624 | ₩58,479 | ₩58,479 | -0.25% | 200 |
|---|
| 2026.03.13 | ₩58,436 | ₩58,436 | ₩58,115 | ₩58,115 | -0.55% | 300 |
|---|
| 2026.03.12 | ₩58,203 | ₩58,203 | ₩58,203 | ₩58,203 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩58,671 | ₩58,721 | ₩58,671 | ₩58,721 | +0.08% | 400 |
|---|
| 2026.03.10 | ₩58,800 | ₩58,800 | ₩58,800 | ₩58,800 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩58,966 | ₩59,410 | ₩58,966 | ₩59,410 | +0.75% | 300 |
|---|
| 2026.03.06 | ₩59,820 | ₩59,820 | ₩59,820 | ₩59,820 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩60,072 | ₩60,197 | ₩60,072 | ₩60,197 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩60,568 | ₩60,568 | ₩60,568 | ₩60,568 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩60,367 | ₩60,367 | ₩60,367 | ₩60,367 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩60,849 | ₩60,849 | ₩60,849 | ₩60,849 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩60,126 | ₩60,551 | ₩60,126 | ₩60,551 | +0.71% | 300 |
|---|
| 2026.02.26 | ₩60,386 | ₩60,386 | ₩60,386 | ₩60,386 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩60,166 | ₩60,166 | ₩60,166 | ₩60,166 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩60,182 | ₩60,182 | ₩60,182 | ₩60,182 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩59,635 | ₩59,635 | ₩59,635 | ₩59,635 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩60,003 | ₩60,003 | ₩60,003 | ₩60,003 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩59,800 | ₩59,800 | ₩59,800 | ₩59,800 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩60,005 | ₩60,173 | ₩60,005 | ₩60,173 | +0.28% | 600 |
|---|
| 2026.02.17 | ₩59,775 | ₩59,775 | ₩59,775 | ₩59,775 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩59,655 | ₩59,655 | ₩59,655 | ₩59,655 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩59,382 | ₩59,382 | ₩59,382 | ₩59,382 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩59,898 | ₩59,898 | ₩59,898 | ₩59,898 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩59,604 | ₩59,604 | ₩59,604 | ₩59,604 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩59,175 | ₩59,203 | ₩59,134 | ₩59,203 | +0.05% | 200 |
|---|
| 2026.02.06 | ₩59,312 | ₩59,312 | ₩59,312 | ₩59,312 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩58,584 | ₩58,584 | ₩58,584 | ₩58,584 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩58,866 | ₩58,866 | ₩58,819 | ₩58,819 | -0.08% | 100 |
|---|
| 2026.02.03 | ₩58,128 | ₩58,128 | ₩57,860 | ₩58,042 | -0.15% | 2.7천 |
|---|
| 2026.02.02 | ₩58,624 | ₩58,624 | ₩58,605 | ₩58,605 | -0.03% | 300 |
|---|
| 2026.01.30 | ₩58,021 | ₩58,368 | ₩57,833 | ₩58,368 | +0.60% | 1.7천 |
|---|
| 2026.01.29 | ₩57,966 | ₩57,966 | ₩57,966 | ₩57,966 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩57,584 | ₩57,584 | ₩57,580 | ₩57,580 | -0.01% | 100 |
|---|
| 2026.01.27 | ₩57,699 | ₩57,699 | ₩57,699 | ₩57,699 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩58,007 | ₩58,072 | ₩58,007 | ₩58,072 | +0.11% | 300 |
|---|
| 2026.01.23 | ₩57,673 | ₩57,841 | ₩57,673 | ₩57,841 | +0.29% | 1천 |
|---|
| 2026.01.22 | ₩57,888 | ₩57,888 | ₩57,888 | ₩57,888 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩57,455 | ₩57,455 | ₩57,455 | ₩57,455 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩57,096 | ₩57,096 | ₩56,724 | ₩56,724 | -0.65% | 500 |
|---|
| 2026.01.16 | ₩57,490 | ₩57,490 | ₩57,490 | ₩57,490 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩57,719 | ₩57,854 | ₩57,719 | ₩57,854 | +0.23% | 400 |
|---|
| 2026.01.14 | ₩57,860 | ₩57,913 | ₩57,833 | ₩57,833 | -0.05% | 2.1천 |
|---|
| 2026.01.13 | ₩57,176 | ₩57,176 | ₩57,130 | ₩57,130 | -0.08% | 700 |
|---|
| 2026.01.12 | ₩57,404 | ₩57,420 | ₩57,243 | ₩57,420 | +0.03% | 5.8천 |
|---|
| 2026.01.09 | ₩57,551 | ₩57,580 | ₩57,551 | ₩57,580 | +0.05% | 500 |
|---|
| 2026.01.08 | ₩57,337 | ₩57,374 | ₩57,337 | ₩57,374 | +0.07% | 400 |
|---|
| 2026.01.07 | ₩56,507 | ₩56,507 | ₩56,507 | ₩56,507 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩57,042 | ₩57,303 | ₩57,042 | ₩57,303 | +0.46% | 100 |
|---|
| 2026.01.05 | ₩56,559 | ₩57,189 | ₩56,559 | ₩57,049 | +0.87% | 4.5천 |
|---|
| 2026.01.02 | ₩56,666 | ₩56,666 | ₩56,506 | ₩56,506 | -0.28% | 500 |
|---|
| 2025.12.31 | ₩56,680 | ₩56,680 | ₩56,197 | ₩56,197 | -0.85% | 600 |
|---|
| 2025.12.30 | ₩56,556 | ₩56,563 | ₩56,556 | ₩56,563 | +0.01% | 500 |
|---|
| 2025.12.29 | ₩56,438 | ₩56,843 | ₩56,438 | ₩56,510 | +0.13% | 2.4천 |
|---|
| 2025.12.26 | ₩56,645 | ₩56,645 | ₩56,583 | ₩56,583 | -0.11% | 200 |
|---|
| 2025.12.24 | ₩56,684 | ₩56,684 | ₩56,684 | ₩56,684 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,429 | ₩56,429 | ₩56,429 | ₩56,429 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,480 | ₩56,480 | ₩56,480 | ₩56,480 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩56,430 | ₩56,430 | ₩56,310 | ₩56,310 | -0.21% | 700 |
|---|
| 2025.12.18 | ₩56,349 | ₩56,349 | ₩56,349 | ₩56,349 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩56,519 | ₩56,601 | ₩56,519 | ₩56,601 | +0.14% | 1.8천 |
|---|
| 2025.12.16 | ₩56,611 | ₩56,611 | ₩56,409 | ₩56,409 | -0.36% | 300 |
|---|
| 2025.12.15 | ₩56,559 | ₩56,821 | ₩56,559 | ₩56,821 | +0.46% | 1.7천 |
|---|
| 2025.12.12 | ₩57,049 | ₩57,049 | ₩56,680 | ₩56,712 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩57,271 | ₩57,271 | ₩57,270 | ₩57,270 | -0.00% | 200 |
|---|
| 2025.12.10 | ₩56,768 | ₩56,768 | ₩56,768 | ₩56,768 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩55,942 | ₩55,942 | ₩55,808 | ₩55,808 | -0.24% | 500 |
|---|
| 2025.12.08 | ₩55,863 | ₩55,863 | ₩55,799 | ₩55,799 | -0.12% | 200 |
|---|
| 2025.12.05 | ₩56,626 | ₩56,626 | ₩56,186 | ₩56,186 | -0.78% | 3.1천 |
|---|
| 2025.12.04 | ₩56,024 | ₩56,024 | ₩56,024 | ₩56,024 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,806 | ₩56,050 | ₩55,806 | ₩56,031 | +0.40% | 200 |
|---|
| 2025.12.02 | ₩55,795 | ₩55,795 | ₩55,607 | ₩55,607 | -0.34% | 100 |
|---|
| 2025.12.01 | ₩55,822 | ₩55,822 | ₩55,512 | ₩55,512 | -0.55% | 500 |
|---|
| 2025.11.28 | ₩55,621 | ₩55,714 | ₩55,621 | ₩55,704 | +0.15% | 1.7천 |
|---|
| 2025.11.26 | ₩55,389 | ₩55,389 | ₩55,389 | ₩55,389 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩55,084 | ₩55,272 | ₩55,084 | ₩55,272 | +0.34% | 7.4천 |
|---|
| 2025.11.24 | ₩54,883 | ₩54,883 | ₩54,709 | ₩54,753 | -0.24% | 400 |
|---|
| 2025.11.21 | ₩54,909 | ₩54,909 | ₩54,909 | ₩54,909 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩54,233 | ₩54,233 | ₩53,798 | ₩53,798 | -0.80% | 400 |
|---|
| 2025.11.19 | ₩54,253 | ₩54,253 | ₩54,253 | ₩54,253 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩54,689 | ₩54,689 | ₩54,689 | ₩54,689 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩55,178 | ₩55,178 | ₩54,643 | ₩54,643 | -0.97% | 100 |
|---|
| 2025.11.14 | ₩55,431 | ₩55,431 | ₩55,431 | ₩55,431 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩55,969 | ₩55,969 | ₩55,527 | ₩55,527 | -0.79% | 100 |
|---|
| 2025.11.12 | ₩55,907 | ₩55,914 | ₩55,863 | ₩55,914 | +0.01% | 4.4천 |
|---|
| 2025.11.11 | ₩55,124 | ₩55,706 | ₩55,124 | ₩55,706 | +1.06% | 300 |
|---|
| 2025.11.10 | ₩55,122 | ₩55,122 | ₩55,122 | ₩55,122 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩55,151 | ₩55,199 | ₩55,151 | ₩55,199 | +0.09% | 1천 |
|---|
| 2025.11.06 | ₩54,803 | ₩54,816 | ₩54,803 | ₩54,816 | +0.02% | 100 |
|---|
| 2025.11.05 | ₩55,448 | ₩55,448 | ₩55,344 | ₩55,344 | -0.19% | 200 |
|---|
| 2025.11.04 | ₩54,615 | ₩54,884 | ₩54,615 | ₩54,884 | +0.49% | 2.4천 |
|---|
| 2025.11.03 | ₩55,130 | ₩55,130 | ₩54,803 | ₩55,064 | -0.12% | 300 |
|---|
| 2025.10.31 | ₩55,714 | ₩55,807 | ₩55,714 | ₩55,807 | +0.17% | 800 |
|---|
| 2025.10.30 | ₩55,956 | ₩55,956 | ₩55,592 | ₩55,592 | -0.65% | 400 |
|---|
| 2025.10.29 | ₩56,102 | ₩56,102 | ₩56,102 | ₩56,102 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩57,592 | ₩57,592 | ₩57,345 | ₩57,345 | -0.43% | 1.5천 |
|---|
| 2025.10.27 | ₩57,487 | ₩57,487 | ₩57,487 | ₩57,487 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩57,057 | ₩57,057 | ₩57,057 | ₩57,057 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩57,055 | ₩57,200 | ₩57,055 | ₩57,200 | +0.25% | 200 |
|---|
| 2025.10.22 | ₩57,109 | ₩57,109 | ₩56,976 | ₩56,976 | -0.23% | 200 |
|---|
| 2025.10.21 | ₩56,921 | ₩57,125 | ₩56,921 | ₩57,125 | +0.36% | 400 |
|---|
| 2025.10.20 | ₩56,713 | ₩56,827 | ₩56,713 | ₩56,827 | +0.20% | 300 |
|---|
| 2025.10.17 | ₩56,036 | ₩56,379 | ₩56,036 | ₩56,379 | +0.61% | 500 |
|---|
| 2025.10.16 | ₩56,465 | ₩56,465 | ₩55,905 | ₩55,905 | -0.99% | 200 |
|---|
| 2025.10.15 | ₩57,022 | ₩57,022 | ₩56,599 | ₩56,625 | -0.70% | 700 |
|---|
| 2025.10.14 | ₩56,774 | ₩56,874 | ₩56,774 | ₩56,874 | +0.18% | 300 |
|---|
| 2025.10.13 | ₩56,449 | ₩56,463 | ₩56,449 | ₩56,463 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩56,421 | ₩56,421 | ₩56,194 | ₩56,194 | -0.40% | 700 |
|---|