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 | ₩60,854 | ₩60,854 | ₩60,854 | ₩60,854 | 0.00% | 100 |
| 2026.10.08 | ₩61,203 | ₩61,522 | ₩61,203 | ₩61,522 | +0.52% | 200 |
| 2026.10.07 | ₩60,295 | ₩60,295 | ₩60,295 | ₩60,295 | 0.00% | 100 |
| 2026.10.06 | ₩60,441 | ₩60,441 | ₩60,416 | ₩60,416 | -0.04% | 200 |
| 2026.10.05 | ₩60,053 | ₩60,227 | ₩60,053 | ₩60,227 | +0.29% | 200 |
| 2026.10.02 | ₩59,871 | ₩59,871 | ₩59,871 | ₩59,871 | 0.00% | 100 |
| 2026.10.01 | ₩60,106 | ₩60,106 | ₩60,106 | ₩60,106 | 0.00% | 100 |
| 2026.09.30 | ₩59,839 | ₩59,839 | ₩59,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,428 |
| -0.69% |
| 300 |
| 2026.09.29 | ₩59,384 | ₩59,579 | ₩59,384 | ₩59,579 | +0.33% | 200 |
|---|
| 2026.09.28 | ₩59,915 | ₩59,915 | ₩59,915 | ₩59,915 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩60,146 | ₩60,307 | ₩60,146 | ₩60,200 | +0.09% | 700 |
|---|
| 2026.09.24 | ₩60,454 | ₩60,454 | ₩59,845 | ₩59,845 | -1.01% | 400 |
|---|
| 2026.09.23 | ₩60,638 | ₩60,638 | ₩60,638 | ₩60,638 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩60,894 | ₩60,894 | ₩60,894 | ₩60,894 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,697 | ₩61,744 | ₩61,629 | ₩61,629 | -0.11% | 300 |
|---|
| 2026.09.18 | ₩62,026 | ₩62,026 | ₩61,887 | ₩61,887 | -0.22% | 1.8천 |
|---|
| 2026.09.17 | ₩62,572 | ₩62,572 | ₩62,572 | ₩62,572 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,531 | ₩62,531 | ₩62,531 | ₩62,531 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,309 | ₩63,309 | ₩63,309 | ₩63,309 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,583 | ₩63,675 | ₩63,583 | ₩63,675 | +0.15% | 200 |
|---|
| 2026.09.11 | ₩63,267 | ₩63,267 | ₩63,267 | ₩63,267 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩62,417 | ₩62,417 | ₩62,417 | ₩62,417 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩62,400 | ₩62,400 | ₩62,286 | ₩62,286 | -0.18% | 300 |
|---|
| 2026.09.08 | ₩62,762 | ₩62,762 | ₩62,762 | ₩62,762 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩63,866 | ₩63,866 | ₩63,866 | ₩63,866 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,171 | ₩64,523 | ₩64,171 | ₩64,523 | +0.55% | 1.8천 |
|---|
| 2026.09.02 | ₩64,036 | ₩64,036 | ₩64,036 | ₩64,036 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩64,024 | ₩64,024 | ₩63,900 | ₩63,900 | -0.19% | 200 |
|---|
| 2026.08.31 | ₩64,424 | ₩64,424 | ₩64,253 | ₩64,253 | -0.27% | 200 |
|---|
| 2026.08.28 | ₩64,265 | ₩64,456 | ₩64,265 | ₩64,456 | +0.30% | 1.4천 |
|---|
| 2026.08.27 | ₩63,610 | ₩63,837 | ₩63,610 | ₩63,837 | +0.36% | 200 |
|---|
| 2026.08.26 | ₩64,292 | ₩64,292 | ₩64,292 | ₩64,292 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,060 | ₩64,060 | ₩64,060 | ₩64,060 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,203 | ₩64,203 | ₩64,203 | ₩64,203 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩63,402 | ₩63,810 | ₩63,402 | ₩63,810 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩63,160 | ₩63,160 | ₩63,160 | ₩63,160 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩63,626 | ₩63,626 | ₩63,626 | ₩63,626 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩63,271 | ₩63,271 | ₩63,271 | ₩63,271 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩62,901 | ₩62,901 | ₩62,605 | ₩62,605 | -0.47% | 500 |
|---|
| 2026.08.14 | ₩63,770 | ₩63,810 | ₩63,766 | ₩63,766 | -0.01% | 3.1천 |
|---|
| 2026.08.13 | ₩63,529 | ₩64,001 | ₩63,529 | ₩64,001 | +0.74% | 400 |
|---|
| 2026.08.12 | ₩62,789 | ₩62,789 | ₩62,789 | ₩62,789 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩63,007 | ₩63,007 | ₩63,007 | ₩63,007 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,700 | ₩62,953 | ₩62,700 | ₩62,953 | +0.40% | 600 |
|---|
| 2026.08.07 | ₩62,918 | ₩62,918 | ₩62,918 | ₩62,918 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩62,580 | ₩62,580 | ₩62,580 | ₩62,580 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩62,234 | ₩62,234 | ₩62,234 | ₩62,234 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩62,306 | ₩62,306 | ₩62,306 | ₩62,306 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩61,453 | ₩61,453 | ₩61,453 | ₩61,453 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩60,975 | ₩61,300 | ₩60,788 | ₩61,300 | +0.53% | 2.9천 |
|---|
| 2026.07.30 | ₩61,049 | ₩61,275 | ₩61,049 | ₩61,275 | +0.37% | 100 |
|---|
| 2026.07.29 | ₩62,914 | ₩62,914 | ₩62,647 | ₩62,700 | -0.34% | 700 |
|---|
| 2026.07.28 | ₩62,727 | ₩62,773 | ₩62,727 | ₩62,773 | +0.07% | 300 |
|---|
| 2026.07.27 | ₩61,082 | ₩61,082 | ₩61,082 | ₩61,082 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,133 | ₩60,249 | ₩60,120 | ₩60,249 | +0.19% | 300 |
|---|
| 2026.07.23 | ₩58,877 | ₩58,877 | ₩58,877 | ₩58,877 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩59,535 | ₩59,535 | ₩59,535 | ₩59,535 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩59,553 | ₩59,553 | ₩59,553 | ₩59,553 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩60,077 | ₩60,077 | ₩60,077 | ₩60,077 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩60,114 | ₩60,114 | ₩60,114 | ₩60,114 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,169 | ₩60,169 | ₩60,169 | ₩60,169 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,264 | ₩59,264 | ₩59,147 | ₩59,147 | -0.20% | 200 |
|---|
| 2026.07.14 | ₩55,493 | ₩58,609 | ₩55,493 | ₩58,567 | +5.54% | 3.9천 |
|---|
| 2026.07.13 | ₩59,264 | ₩59,264 | ₩59,245 | ₩59,245 | -0.03% | 200 |
|---|
| 2026.07.10 | ₩58,793 | ₩58,793 | ₩58,793 | ₩58,793 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩58,488 | ₩58,548 | ₩58,488 | ₩58,548 | +0.10% | 300 |
|---|
| 2026.07.08 | ₩58,312 | ₩58,312 | ₩58,312 | ₩58,312 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩58,861 | ₩58,861 | ₩58,861 | ₩58,861 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩58,356 | ₩58,606 | ₩58,356 | ₩58,606 | +0.43% | 800 |
|---|
| 2026.07.02 | ₩58,355 | ₩58,617 | ₩58,355 | ₩58,617 | +0.45% | 700 |
|---|
| 2026.07.01 | ₩57,606 | ₩57,820 | ₩57,606 | ₩57,651 | +0.08% | 2.9천 |
|---|
| 2026.06.30 | ₩57,472 | ₩57,472 | ₩57,084 | ₩57,144 | -0.57% | 800 |
|---|
| 2026.06.29 | ₩57,806 | ₩57,806 | ₩57,330 | ₩57,330 | -0.82% | 300 |
|---|
| 2026.06.26 | ₩57,004 | ₩57,004 | ₩56,985 | ₩56,985 | -0.03% | 1.2천 |
|---|
| 2026.06.25 | ₩56,630 | ₩56,656 | ₩56,505 | ₩56,505 | -0.22% | 500 |
|---|
| 2026.06.24 | ₩56,549 | ₩56,611 | ₩56,543 | ₩56,611 | +0.11% | 800 |
|---|
| 2026.06.23 | ₩56,536 | ₩56,644 | ₩56,536 | ₩56,644 | +0.19% | 8천 |
|---|
| 2026.06.22 | ₩56,547 | ₩56,547 | ₩56,547 | ₩56,547 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩56,750 | ₩56,750 | ₩56,691 | ₩56,691 | -0.10% | 200 |
|---|
| 2026.06.17 | ₩58,141 | ₩58,141 | ₩56,817 | ₩56,893 | -2.15% | 300 |
|---|
| 2026.06.16 | ₩58,100 | ₩58,100 | ₩58,058 | ₩58,058 | -0.07% | 100 |
|---|
| 2026.06.15 | ₩58,288 | ₩58,448 | ₩57,973 | ₩58,004 | -0.49% | 1.7천 |
|---|
| 2026.06.12 | ₩58,796 | ₩58,863 | ₩58,782 | ₩58,819 | +0.04% | 2.7천 |
|---|
| 2026.06.11 | ₩58,007 | ₩58,483 | ₩58,007 | ₩58,483 | +0.82% | 300 |
|---|
| 2026.06.10 | ₩58,100 | ₩58,167 | ₩58,078 | ₩58,078 | -0.04% | 600 |
|---|
| 2026.06.09 | ₩58,344 | ₩58,344 | ₩58,344 | ₩58,344 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩58,314 | ₩58,314 | ₩58,074 | ₩58,074 | -0.41% | 1.5천 |
|---|
| 2026.06.05 | ₩58,466 | ₩58,466 | ₩58,466 | ₩58,466 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩58,555 | ₩59,170 | ₩58,555 | ₩58,782 | +0.39% | 700 |
|---|
| 2026.06.03 | ₩58,262 | ₩58,262 | ₩58,260 | ₩58,260 | -0.00% | 300 |
|---|
| 2026.06.02 | ₩58,462 | ₩58,903 | ₩58,462 | ₩58,749 | +0.49% | 700 |
|---|
| 2026.06.01 | ₩58,655 | ₩58,696 | ₩58,655 | ₩58,696 | +0.07% | 400 |
|---|
| 2026.05.29 | ₩58,889 | ₩58,889 | ₩58,629 | ₩58,629 | -0.44% | 400 |
|---|
| 2026.05.28 | ₩58,736 | ₩58,736 | ₩58,736 | ₩58,736 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩59,036 | ₩59,036 | ₩58,698 | ₩58,698 | -0.57% | 200 |
|---|
| 2026.05.26 | ₩59,103 | ₩59,170 | ₩58,944 | ₩58,944 | -0.27% | 300 |
|---|
| 2026.05.22 | ₩58,796 | ₩59,184 | ₩58,796 | ₩59,046 | +0.43% | 500 |
|---|
| 2026.05.21 | ₩58,381 | ₩58,510 | ₩58,381 | ₩58,510 | +0.22% | 100 |
|---|
| 2026.05.20 | ₩58,462 | ₩58,488 | ₩58,462 | ₩58,462 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩58,876 | ₩58,876 | ₩58,332 | ₩58,332 | -0.92% | 800 |
|---|
| 2026.05.18 | ₩58,562 | ₩58,704 | ₩58,543 | ₩58,704 | +0.24% | 2.4천 |
|---|
| 2026.05.15 | ₩58,047 | ₩58,047 | ₩57,927 | ₩57,927 | -0.21% | 300 |
|---|
| 2026.05.14 | ₩57,953 | ₩57,953 | ₩57,925 | ₩57,925 | -0.05% | 500 |
|---|
| 2026.05.13 | ₩57,874 | ₩57,874 | ₩57,874 | ₩57,874 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩57,940 | ₩58,206 | ₩57,940 | ₩58,206 | +0.46% | 1.9천 |
|---|
| 2026.05.11 | ₩58,127 | ₩58,345 | ₩58,127 | ₩58,345 | +0.37% | 200 |
|---|
| 2026.05.08 | ₩58,141 | ₩58,141 | ₩58,067 | ₩58,067 | -0.13% | 6.6천 |
|---|
| 2026.05.07 | ₩58,221 | ₩58,265 | ₩58,221 | ₩58,265 | +0.08% | 6.8천 |
|---|
| 2026.05.06 | ₩58,542 | ₩58,582 | ₩58,459 | ₩58,459 | -0.14% | 1.2천 |
|---|
| 2026.05.05 | ₩58,702 | ₩58,702 | ₩58,702 | ₩58,702 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩58,889 | ₩58,889 | ₩58,889 | ₩58,889 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩59,652 | ₩59,652 | ₩59,522 | ₩59,522 | -0.22% | 300 |
|---|
| 2026.04.30 | ₩59,648 | ₩59,648 | ₩59,648 | ₩59,648 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,769 | ₩58,769 | ₩58,769 | ₩58,769 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩58,571 | ₩58,571 | ₩58,571 | ₩58,571 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩58,502 | ₩58,563 | ₩58,502 | ₩58,563 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩58,686 | ₩58,686 | ₩58,686 | ₩58,686 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩59,892 | ₩59,892 | ₩59,785 | ₩59,827 | -0.11% | 500 |
|---|
| 2026.04.22 | ₩59,779 | ₩59,779 | ₩59,779 | ₩59,779 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩60,160 | ₩60,160 | ₩59,692 | ₩59,692 | -0.78% | 100 |
|---|
| 2026.04.20 | ₩59,819 | ₩59,819 | ₩59,819 | ₩59,819 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩59,698 | ₩59,714 | ₩59,693 | ₩59,714 | +0.03% | 400 |
|---|
| 2026.04.16 | ₩58,796 | ₩59,498 | ₩58,796 | ₩59,498 | +1.19% | 1.7천 |
|---|
| 2026.04.15 | ₩58,982 | ₩58,982 | ₩58,982 | ₩58,982 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩58,736 | ₩58,736 | ₩58,736 | ₩58,736 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩58,863 | ₩58,911 | ₩58,863 | ₩58,911 | +0.08% | 400 |
|---|
| 2026.04.10 | ₩58,421 | ₩58,421 | ₩58,281 | ₩58,281 | -0.24% | 300 |
|---|
| 2026.04.09 | ₩58,956 | ₩58,956 | ₩58,782 | ₩58,923 | -0.06% | 500 |
|---|
| 2026.04.08 | ₩58,722 | ₩58,872 | ₩58,649 | ₩58,872 | +0.26% | 1.2천 |
|---|
| 2026.04.07 | ₩58,194 | ₩58,221 | ₩58,194 | ₩58,221 | +0.05% | 8.5천 |
|---|
| 2026.04.06 | ₩58,437 | ₩58,437 | ₩58,437 | ₩58,437 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩57,967 | ₩58,150 | ₩57,967 | ₩58,150 | +0.32% | 1.1천 |
|---|
| 2026.04.01 | ₩57,739 | ₩57,848 | ₩57,739 | ₩57,848 | +0.19% | 300 |
|---|
| 2026.03.31 | ₩58,110 | ₩58,110 | ₩58,110 | ₩58,110 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩57,810 | ₩57,810 | ₩57,810 | ₩57,810 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩57,606 | ₩57,606 | ₩57,572 | ₩57,572 | -0.06% | 2천 |
|---|
| 2026.03.26 | ₩58,114 | ₩58,127 | ₩58,083 | ₩58,083 | -0.05% | 500 |
|---|
| 2026.03.25 | ₩58,228 | ₩58,228 | ₩58,228 | ₩58,228 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩58,189 | ₩58,189 | ₩58,189 | ₩58,189 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩58,143 | ₩58,143 | ₩58,143 | ₩58,143 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩57,693 | ₩57,693 | ₩57,693 | ₩57,693 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩57,766 | ₩57,766 | ₩57,766 | ₩57,766 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩57,768 | ₩57,768 | ₩57,567 | ₩57,567 | -0.35% | 100 |
|---|
| 2026.03.17 | ₩58,690 | ₩58,690 | ₩58,504 | ₩58,504 | -0.32% | 100 |
|---|
| 2026.03.16 | ₩58,462 | ₩58,462 | ₩58,317 | ₩58,317 | -0.25% | 200 |
|---|
| 2026.03.13 | ₩58,274 | ₩58,274 | ₩57,953 | ₩57,953 | -0.55% | 300 |
|---|
| 2026.03.12 | ₩58,042 | ₩58,042 | ₩58,042 | ₩58,042 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩58,508 | ₩58,558 | ₩58,508 | ₩58,558 | +0.08% | 400 |
|---|
| 2026.03.10 | ₩58,637 | ₩58,637 | ₩58,637 | ₩58,637 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩58,802 | ₩59,245 | ₩58,802 | ₩59,245 | +0.75% | 300 |
|---|
| 2026.03.06 | ₩59,654 | ₩59,654 | ₩59,654 | ₩59,654 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩59,906 | ₩60,030 | ₩59,906 | ₩60,030 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩60,400 | ₩60,400 | ₩60,400 | ₩60,400 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩60,200 | ₩60,200 | ₩60,200 | ₩60,200 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩60,680 | ₩60,680 | ₩60,680 | ₩60,680 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩59,959 | ₩60,383 | ₩59,959 | ₩60,383 | +0.71% | 300 |
|---|
| 2026.02.26 | ₩60,219 | ₩60,219 | ₩60,219 | ₩60,219 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩59,999 | ₩59,999 | ₩59,999 | ₩59,999 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩60,015 | ₩60,015 | ₩60,015 | ₩60,015 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩59,470 | ₩59,470 | ₩59,470 | ₩59,470 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩59,836 | ₩59,836 | ₩59,836 | ₩59,836 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩59,634 | ₩59,634 | ₩59,634 | ₩59,634 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩59,839 | ₩60,006 | ₩59,839 | ₩60,006 | +0.28% | 600 |
|---|
| 2026.02.17 | ₩59,609 | ₩59,609 | ₩59,609 | ₩59,609 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩59,490 | ₩59,490 | ₩59,490 | ₩59,490 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩59,217 | ₩59,217 | ₩59,217 | ₩59,217 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩59,732 | ₩59,732 | ₩59,732 | ₩59,732 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩59,439 | ₩59,439 | ₩59,439 | ₩59,439 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩59,011 | ₩59,039 | ₩58,970 | ₩59,039 | +0.05% | 200 |
|---|
| 2026.02.06 | ₩59,147 | ₩59,147 | ₩59,147 | ₩59,147 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩58,421 | ₩58,421 | ₩58,421 | ₩58,421 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩58,702 | ₩58,702 | ₩58,655 | ₩58,655 | -0.08% | 100 |
|---|
| 2026.02.03 | ₩57,967 | ₩57,967 | ₩57,699 | ₩57,881 | -0.15% | 2.7천 |
|---|
| 2026.02.02 | ₩58,462 | ₩58,462 | ₩58,443 | ₩58,443 | -0.03% | 300 |
|---|
| 2026.01.30 | ₩57,860 | ₩58,206 | ₩57,673 | ₩58,206 | +0.60% | 1.7천 |
|---|
| 2026.01.29 | ₩57,805 | ₩57,805 | ₩57,805 | ₩57,805 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩57,424 | ₩57,424 | ₩57,420 | ₩57,420 | -0.01% | 100 |
|---|
| 2026.01.27 | ₩57,539 | ₩57,539 | ₩57,539 | ₩57,539 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩57,846 | ₩57,911 | ₩57,846 | ₩57,911 | +0.11% | 300 |
|---|
| 2026.01.23 | ₩57,513 | ₩57,681 | ₩57,513 | ₩57,681 | +0.29% | 1천 |
|---|
| 2026.01.22 | ₩57,727 | ₩57,727 | ₩57,727 | ₩57,727 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩57,295 | ₩57,295 | ₩57,295 | ₩57,295 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩56,937 | ₩56,937 | ₩56,567 | ₩56,567 | -0.65% | 500 |
|---|
| 2026.01.16 | ₩57,330 | ₩57,330 | ₩57,330 | ₩57,330 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩57,559 | ₩57,694 | ₩57,559 | ₩57,694 | +0.23% | 400 |
|---|
| 2026.01.14 | ₩57,699 | ₩57,753 | ₩57,673 | ₩57,673 | -0.05% | 2.1천 |
|---|
| 2026.01.13 | ₩57,017 | ₩57,017 | ₩56,972 | ₩56,972 | -0.08% | 700 |
|---|
| 2026.01.12 | ₩57,245 | ₩57,261 | ₩57,084 | ₩57,261 | +0.03% | 5.8천 |
|---|
| 2026.01.09 | ₩57,392 | ₩57,420 | ₩57,392 | ₩57,420 | +0.05% | 500 |
|---|
| 2026.01.08 | ₩57,178 | ₩57,215 | ₩57,178 | ₩57,215 | +0.07% | 400 |
|---|
| 2026.01.07 | ₩56,350 | ₩56,350 | ₩56,350 | ₩56,350 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩56,884 | ₩57,144 | ₩56,884 | ₩57,144 | +0.46% | 100 |
|---|
| 2026.01.05 | ₩56,402 | ₩57,031 | ₩56,402 | ₩56,890 | +0.87% | 4.5천 |
|---|
| 2026.01.02 | ₩56,509 | ₩56,509 | ₩56,349 | ₩56,349 | -0.28% | 500 |
|---|
| 2025.12.31 | ₩56,523 | ₩56,523 | ₩56,041 | ₩56,041 | -0.85% | 600 |
|---|
| 2025.12.30 | ₩56,400 | ₩56,406 | ₩56,400 | ₩56,406 | +0.01% | 500 |
|---|
| 2025.12.29 | ₩56,282 | ₩56,686 | ₩56,282 | ₩56,353 | +0.13% | 2.4천 |
|---|
| 2025.12.26 | ₩56,488 | ₩56,488 | ₩56,426 | ₩56,426 | -0.11% | 200 |
|---|
| 2025.12.24 | ₩56,527 | ₩56,527 | ₩56,527 | ₩56,527 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,273 | ₩56,273 | ₩56,273 | ₩56,273 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,323 | ₩56,323 | ₩56,323 | ₩56,323 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩56,274 | ₩56,274 | ₩56,154 | ₩56,154 | -0.21% | 700 |
|---|
| 2025.12.18 | ₩56,192 | ₩56,192 | ₩56,192 | ₩56,192 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩56,362 | ₩56,444 | ₩56,362 | ₩56,444 | +0.14% | 1.8천 |
|---|
| 2025.12.16 | ₩56,454 | ₩56,454 | ₩56,252 | ₩56,252 | -0.36% | 300 |
|---|
| 2025.12.15 | ₩56,402 | ₩56,663 | ₩56,402 | ₩56,663 | +0.46% | 1.7천 |
|---|
| 2025.12.12 | ₩56,890 | ₩56,890 | ₩56,523 | ₩56,555 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩57,112 | ₩57,112 | ₩57,111 | ₩57,111 | -0.00% | 200 |
|---|
| 2025.12.10 | ₩56,611 | ₩56,611 | ₩56,611 | ₩56,611 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩55,787 | ₩55,787 | ₩55,653 | ₩55,653 | -0.24% | 500 |
|---|
| 2025.12.08 | ₩55,708 | ₩55,708 | ₩55,644 | ₩55,644 | -0.12% | 200 |
|---|
| 2025.12.05 | ₩56,469 | ₩56,469 | ₩56,031 | ₩56,031 | -0.78% | 3.1천 |
|---|
| 2025.12.04 | ₩55,869 | ₩55,869 | ₩55,869 | ₩55,869 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,651 | ₩55,894 | ₩55,651 | ₩55,875 | +0.40% | 200 |
|---|
| 2025.12.02 | ₩55,640 | ₩55,640 | ₩55,453 | ₩55,453 | -0.34% | 100 |
|---|
| 2025.12.01 | ₩55,667 | ₩55,667 | ₩55,358 | ₩55,358 | -0.55% | 500 |
|---|
| 2025.11.28 | ₩55,466 | ₩55,560 | ₩55,466 | ₩55,549 | +0.15% | 1.7천 |
|---|
| 2025.11.26 | ₩55,235 | ₩55,235 | ₩55,235 | ₩55,235 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩54,931 | ₩55,119 | ₩54,931 | ₩55,119 | +0.34% | 7.4천 |
|---|
| 2025.11.24 | ₩54,731 | ₩54,731 | ₩54,557 | ₩54,601 | -0.24% | 400 |
|---|
| 2025.11.21 | ₩54,756 | ₩54,756 | ₩54,756 | ₩54,756 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩54,082 | ₩54,082 | ₩53,649 | ₩53,649 | -0.80% | 400 |
|---|
| 2025.11.19 | ₩54,102 | ₩54,102 | ₩54,102 | ₩54,102 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩54,537 | ₩54,537 | ₩54,537 | ₩54,537 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩55,025 | ₩55,025 | ₩54,491 | ₩54,491 | -0.97% | 100 |
|---|
| 2025.11.14 | ₩55,278 | ₩55,278 | ₩55,278 | ₩55,278 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩55,814 | ₩55,814 | ₩55,373 | ₩55,373 | -0.79% | 100 |
|---|
| 2025.11.12 | ₩55,752 | ₩55,759 | ₩55,708 | ₩55,759 | +0.01% | 4.4천 |
|---|
| 2025.11.11 | ₩54,971 | ₩55,552 | ₩54,971 | ₩55,552 | +1.06% | 300 |
|---|
| 2025.11.10 | ₩54,969 | ₩54,969 | ₩54,969 | ₩54,969 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩54,998 | ₩55,046 | ₩54,998 | ₩55,046 | +0.09% | 1천 |
|---|
| 2025.11.06 | ₩54,651 | ₩54,664 | ₩54,651 | ₩54,664 | +0.02% | 100 |
|---|
| 2025.11.05 | ₩55,294 | ₩55,294 | ₩55,191 | ₩55,191 | -0.19% | 200 |
|---|
| 2025.11.04 | ₩54,463 | ₩54,732 | ₩54,463 | ₩54,732 | +0.49% | 2.4천 |
|---|
| 2025.11.03 | ₩54,977 | ₩54,977 | ₩54,651 | ₩54,911 | -0.12% | 300 |
|---|
| 2025.10.31 | ₩55,560 | ₩55,652 | ₩55,560 | ₩55,652 | +0.17% | 800 |
|---|
| 2025.10.30 | ₩55,801 | ₩55,801 | ₩55,438 | ₩55,438 | -0.65% | 400 |
|---|
| 2025.10.29 | ₩55,946 | ₩55,946 | ₩55,946 | ₩55,946 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩57,432 | ₩57,432 | ₩57,186 | ₩57,186 | -0.43% | 1.5천 |
|---|
| 2025.10.27 | ₩57,328 | ₩57,328 | ₩57,328 | ₩57,328 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩56,898 | ₩56,898 | ₩56,898 | ₩56,898 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩56,897 | ₩57,041 | ₩56,897 | ₩57,041 | +0.25% | 200 |
|---|
| 2025.10.22 | ₩56,950 | ₩56,950 | ₩56,818 | ₩56,818 | -0.23% | 200 |
|---|
| 2025.10.21 | ₩56,763 | ₩56,967 | ₩56,763 | ₩56,967 | +0.36% | 400 |
|---|
| 2025.10.20 | ₩56,556 | ₩56,670 | ₩56,556 | ₩56,670 | +0.20% | 300 |
|---|
| 2025.10.17 | ₩55,881 | ₩56,223 | ₩55,881 | ₩56,223 | +0.61% | 500 |
|---|
| 2025.10.16 | ₩56,309 | ₩56,309 | ₩55,750 | ₩55,750 | -0.99% | 200 |
|---|
| 2025.10.15 | ₩56,864 | ₩56,864 | ₩56,442 | ₩56,468 | -0.70% | 700 |
|---|
| 2025.10.14 | ₩56,616 | ₩56,716 | ₩56,616 | ₩56,716 | +0.18% | 300 |
|---|
| 2025.10.13 | ₩56,293 | ₩56,306 | ₩56,293 | ₩56,306 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩56,265 | ₩56,265 | ₩56,039 | ₩56,039 | -0.40% | 700 |
|---|