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 | ₩60,745 | ₩60,745 | ₩60,745 | ₩60,745 | 0.00% | 100 |
| 2026.10.08 | ₩61,093 | ₩61,412 | ₩61,093 | ₩61,412 | +0.52% | 200 |
| 2026.10.07 | ₩60,187 | ₩60,187 | ₩60,187 | ₩60,187 | 0.00% | 100 |
| 2026.10.06 | ₩60,332 | ₩60,332 | ₩60,308 | ₩60,308 | -0.04% | 200 |
| 2026.10.05 | ₩59,945 | ₩60,118 | ₩59,945 | ₩60,118 | +0.29% | 200 |
| 2026.10.02 | ₩59,763 | ₩59,763 | ₩59,763 | ₩59,763 | 0.00% | 100 |
| 2026.10.01 | ₩59,998 | ₩59,998 | ₩59,998 | ₩59,998 | 0.00% | 100 |
| 2026.09.30 | ₩59,731 | ₩59,731 | ₩59,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,322 |
| -0.69% |
| 300 |
| 2026.09.29 | ₩59,278 | ₩59,472 | ₩59,278 | ₩59,472 | +0.33% | 200 |
|---|
| 2026.09.28 | ₩59,807 | ₩59,807 | ₩59,807 | ₩59,807 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩60,038 | ₩60,199 | ₩60,038 | ₩60,092 | +0.09% | 700 |
|---|
| 2026.09.24 | ₩60,345 | ₩60,345 | ₩59,738 | ₩59,738 | -1.01% | 400 |
|---|
| 2026.09.23 | ₩60,530 | ₩60,530 | ₩60,530 | ₩60,530 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩60,785 | ₩60,785 | ₩60,785 | ₩60,785 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,587 | ₩61,633 | ₩61,519 | ₩61,519 | -0.11% | 300 |
|---|
| 2026.09.18 | ₩61,915 | ₩61,915 | ₩61,776 | ₩61,776 | -0.22% | 1.8천 |
|---|
| 2026.09.17 | ₩62,460 | ₩62,460 | ₩62,460 | ₩62,460 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,418 | ₩62,418 | ₩62,418 | ₩62,418 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,195 | ₩63,195 | ₩63,195 | ₩63,195 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,469 | ₩63,561 | ₩63,469 | ₩63,561 | +0.15% | 200 |
|---|
| 2026.09.11 | ₩63,154 | ₩63,154 | ₩63,154 | ₩63,154 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩62,305 | ₩62,305 | ₩62,305 | ₩62,305 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩62,288 | ₩62,288 | ₩62,174 | ₩62,174 | -0.18% | 300 |
|---|
| 2026.09.08 | ₩62,649 | ₩62,649 | ₩62,649 | ₩62,649 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩63,752 | ₩63,752 | ₩63,752 | ₩63,752 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,056 | ₩64,407 | ₩64,056 | ₩64,407 | +0.55% | 1.8천 |
|---|
| 2026.09.02 | ₩63,921 | ₩63,921 | ₩63,921 | ₩63,921 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩63,909 | ₩63,909 | ₩63,785 | ₩63,785 | -0.19% | 200 |
|---|
| 2026.08.31 | ₩64,308 | ₩64,308 | ₩64,138 | ₩64,138 | -0.27% | 200 |
|---|
| 2026.08.28 | ₩64,150 | ₩64,340 | ₩64,150 | ₩64,340 | +0.30% | 1.4천 |
|---|
| 2026.08.27 | ₩63,495 | ₩63,722 | ₩63,495 | ₩63,722 | +0.36% | 200 |
|---|
| 2026.08.26 | ₩64,176 | ₩64,176 | ₩64,176 | ₩64,176 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩63,945 | ₩63,945 | ₩63,945 | ₩63,945 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,088 | ₩64,088 | ₩64,088 | ₩64,088 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩63,289 | ₩63,696 | ₩63,289 | ₩63,696 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩63,047 | ₩63,047 | ₩63,047 | ₩63,047 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩63,512 | ₩63,512 | ₩63,512 | ₩63,512 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩63,158 | ₩63,158 | ₩63,158 | ₩63,158 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩62,788 | ₩62,788 | ₩62,493 | ₩62,493 | -0.47% | 500 |
|---|
| 2026.08.14 | ₩63,656 | ₩63,696 | ₩63,652 | ₩63,652 | -0.01% | 3.1천 |
|---|
| 2026.08.13 | ₩63,415 | ₩63,887 | ₩63,415 | ₩63,887 | +0.74% | 400 |
|---|
| 2026.08.12 | ₩62,676 | ₩62,676 | ₩62,676 | ₩62,676 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩62,893 | ₩62,893 | ₩62,893 | ₩62,893 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,588 | ₩62,840 | ₩62,588 | ₩62,840 | +0.40% | 600 |
|---|
| 2026.08.07 | ₩62,805 | ₩62,805 | ₩62,805 | ₩62,805 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩62,468 | ₩62,468 | ₩62,468 | ₩62,468 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩62,122 | ₩62,122 | ₩62,122 | ₩62,122 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩62,194 | ₩62,194 | ₩62,194 | ₩62,194 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩61,342 | ₩61,342 | ₩61,342 | ₩61,342 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩60,866 | ₩61,190 | ₩60,679 | ₩61,190 | +0.53% | 2.9천 |
|---|
| 2026.07.30 | ₩60,939 | ₩61,165 | ₩60,939 | ₩61,165 | +0.37% | 100 |
|---|
| 2026.07.29 | ₩62,801 | ₩62,801 | ₩62,534 | ₩62,588 | -0.34% | 700 |
|---|
| 2026.07.28 | ₩62,615 | ₩62,660 | ₩62,615 | ₩62,660 | +0.07% | 300 |
|---|
| 2026.07.27 | ₩60,973 | ₩60,973 | ₩60,973 | ₩60,973 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,025 | ₩60,141 | ₩60,012 | ₩60,141 | +0.19% | 300 |
|---|
| 2026.07.23 | ₩58,772 | ₩58,772 | ₩58,772 | ₩58,772 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩59,428 | ₩59,428 | ₩59,428 | ₩59,428 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩59,446 | ₩59,446 | ₩59,446 | ₩59,446 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩59,969 | ₩59,969 | ₩59,969 | ₩59,969 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩60,006 | ₩60,006 | ₩60,006 | ₩60,006 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,061 | ₩60,061 | ₩60,061 | ₩60,061 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,157 | ₩59,157 | ₩59,041 | ₩59,041 | -0.20% | 200 |
|---|
| 2026.07.14 | ₩55,393 | ₩58,503 | ₩55,393 | ₩58,462 | +5.54% | 3.9천 |
|---|
| 2026.07.13 | ₩59,157 | ₩59,157 | ₩59,139 | ₩59,139 | -0.03% | 200 |
|---|
| 2026.07.10 | ₩58,688 | ₩58,688 | ₩58,688 | ₩58,688 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩58,383 | ₩58,443 | ₩58,383 | ₩58,443 | +0.10% | 300 |
|---|
| 2026.07.08 | ₩58,207 | ₩58,207 | ₩58,207 | ₩58,207 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩58,756 | ₩58,756 | ₩58,756 | ₩58,756 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩58,251 | ₩58,501 | ₩58,251 | ₩58,501 | +0.43% | 800 |
|---|
| 2026.07.02 | ₩58,250 | ₩58,511 | ₩58,250 | ₩58,511 | +0.45% | 700 |
|---|
| 2026.07.01 | ₩57,502 | ₩57,716 | ₩57,502 | ₩57,548 | +0.08% | 2.9천 |
|---|
| 2026.06.30 | ₩57,369 | ₩57,369 | ₩56,982 | ₩57,042 | -0.57% | 800 |
|---|
| 2026.06.29 | ₩57,703 | ₩57,703 | ₩57,227 | ₩57,227 | -0.82% | 300 |
|---|
| 2026.06.26 | ₩56,902 | ₩56,902 | ₩56,883 | ₩56,883 | -0.03% | 1.2천 |
|---|
| 2026.06.25 | ₩56,528 | ₩56,555 | ₩56,404 | ₩56,404 | -0.22% | 500 |
|---|
| 2026.06.24 | ₩56,448 | ₩56,509 | ₩56,441 | ₩56,509 | +0.11% | 800 |
|---|
| 2026.06.23 | ₩56,434 | ₩56,543 | ₩56,434 | ₩56,543 | +0.19% | 8천 |
|---|
| 2026.06.22 | ₩56,445 | ₩56,445 | ₩56,445 | ₩56,445 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩56,648 | ₩56,648 | ₩56,589 | ₩56,589 | -0.10% | 200 |
|---|
| 2026.06.17 | ₩58,036 | ₩58,036 | ₩56,715 | ₩56,791 | -2.15% | 300 |
|---|
| 2026.06.16 | ₩57,996 | ₩57,996 | ₩57,953 | ₩57,953 | -0.07% | 100 |
|---|
| 2026.06.15 | ₩58,183 | ₩58,343 | ₩57,869 | ₩57,900 | -0.49% | 1.7천 |
|---|
| 2026.06.12 | ₩58,690 | ₩58,757 | ₩58,677 | ₩58,713 | +0.04% | 2.7천 |
|---|
| 2026.06.11 | ₩57,903 | ₩58,378 | ₩57,903 | ₩58,378 | +0.82% | 300 |
|---|
| 2026.06.10 | ₩57,996 | ₩58,063 | ₩57,973 | ₩57,973 | -0.04% | 600 |
|---|
| 2026.06.09 | ₩58,239 | ₩58,239 | ₩58,239 | ₩58,239 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩58,210 | ₩58,210 | ₩57,969 | ₩57,969 | -0.41% | 1.5천 |
|---|
| 2026.06.05 | ₩58,361 | ₩58,361 | ₩58,361 | ₩58,361 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩58,450 | ₩59,064 | ₩58,450 | ₩58,677 | +0.39% | 700 |
|---|
| 2026.06.03 | ₩58,158 | ₩58,158 | ₩58,155 | ₩58,155 | -0.00% | 300 |
|---|
| 2026.06.02 | ₩58,357 | ₩58,797 | ₩58,357 | ₩58,644 | +0.49% | 700 |
|---|
| 2026.06.01 | ₩58,550 | ₩58,590 | ₩58,550 | ₩58,590 | +0.07% | 400 |
|---|
| 2026.05.29 | ₩58,784 | ₩58,784 | ₩58,523 | ₩58,523 | -0.44% | 400 |
|---|
| 2026.05.28 | ₩58,630 | ₩58,630 | ₩58,630 | ₩58,630 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩58,931 | ₩58,931 | ₩58,593 | ₩58,593 | -0.57% | 200 |
|---|
| 2026.05.26 | ₩58,997 | ₩59,064 | ₩58,838 | ₩58,838 | -0.27% | 300 |
|---|
| 2026.05.22 | ₩58,690 | ₩59,077 | ₩58,690 | ₩58,940 | +0.43% | 500 |
|---|
| 2026.05.21 | ₩58,276 | ₩58,405 | ₩58,276 | ₩58,405 | +0.22% | 100 |
|---|
| 2026.05.20 | ₩58,357 | ₩58,383 | ₩58,357 | ₩58,357 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩58,770 | ₩58,770 | ₩58,227 | ₩58,227 | -0.92% | 800 |
|---|
| 2026.05.18 | ₩58,457 | ₩58,598 | ₩58,438 | ₩58,598 | +0.24% | 2.4천 |
|---|
| 2026.05.15 | ₩57,943 | ₩57,943 | ₩57,823 | ₩57,823 | -0.21% | 300 |
|---|
| 2026.05.14 | ₩57,849 | ₩57,849 | ₩57,821 | ₩57,821 | -0.05% | 500 |
|---|
| 2026.05.13 | ₩57,771 | ₩57,771 | ₩57,771 | ₩57,771 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩57,836 | ₩58,102 | ₩57,836 | ₩58,102 | +0.46% | 1.9천 |
|---|
| 2026.05.11 | ₩58,023 | ₩58,240 | ₩58,023 | ₩58,240 | +0.37% | 200 |
|---|
| 2026.05.08 | ₩58,036 | ₩58,036 | ₩57,963 | ₩57,963 | -0.13% | 6.6천 |
|---|
| 2026.05.07 | ₩58,116 | ₩58,160 | ₩58,116 | ₩58,160 | +0.08% | 6.8천 |
|---|
| 2026.05.06 | ₩58,437 | ₩58,477 | ₩58,354 | ₩58,354 | -0.14% | 1.2천 |
|---|
| 2026.05.05 | ₩58,597 | ₩58,597 | ₩58,597 | ₩58,597 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩58,784 | ₩58,784 | ₩58,784 | ₩58,784 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩59,545 | ₩59,545 | ₩59,415 | ₩59,415 | -0.22% | 300 |
|---|
| 2026.04.30 | ₩59,541 | ₩59,541 | ₩59,541 | ₩59,541 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,664 | ₩58,664 | ₩58,664 | ₩58,664 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩58,466 | ₩58,466 | ₩58,466 | ₩58,466 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩58,397 | ₩58,458 | ₩58,397 | ₩58,458 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩58,581 | ₩58,581 | ₩58,581 | ₩58,581 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩59,785 | ₩59,785 | ₩59,678 | ₩59,719 | -0.11% | 500 |
|---|
| 2026.04.22 | ₩59,671 | ₩59,671 | ₩59,671 | ₩59,671 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩60,052 | ₩60,052 | ₩59,585 | ₩59,585 | -0.78% | 100 |
|---|
| 2026.04.20 | ₩59,711 | ₩59,711 | ₩59,711 | ₩59,711 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩59,591 | ₩59,607 | ₩59,586 | ₩59,607 | +0.03% | 400 |
|---|
| 2026.04.16 | ₩58,690 | ₩59,391 | ₩58,690 | ₩59,391 | +1.19% | 1.7천 |
|---|
| 2026.04.15 | ₩58,876 | ₩58,876 | ₩58,876 | ₩58,876 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩58,630 | ₩58,630 | ₩58,630 | ₩58,630 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩58,757 | ₩58,805 | ₩58,757 | ₩58,805 | +0.08% | 400 |
|---|
| 2026.04.10 | ₩58,317 | ₩58,317 | ₩58,176 | ₩58,176 | -0.24% | 300 |
|---|
| 2026.04.09 | ₩58,850 | ₩58,850 | ₩58,677 | ₩58,817 | -0.06% | 500 |
|---|
| 2026.04.08 | ₩58,617 | ₩58,766 | ₩58,543 | ₩58,766 | +0.26% | 1.2천 |
|---|
| 2026.04.07 | ₩58,090 | ₩58,116 | ₩58,090 | ₩58,116 | +0.05% | 8.5천 |
|---|
| 2026.04.06 | ₩58,333 | ₩58,333 | ₩58,333 | ₩58,333 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩57,863 | ₩58,046 | ₩57,863 | ₩58,046 | +0.32% | 1.1천 |
|---|
| 2026.04.01 | ₩57,636 | ₩57,744 | ₩57,636 | ₩57,744 | +0.19% | 300 |
|---|
| 2026.03.31 | ₩58,006 | ₩58,006 | ₩58,006 | ₩58,006 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩57,707 | ₩57,707 | ₩57,707 | ₩57,707 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩57,502 | ₩57,502 | ₩57,469 | ₩57,469 | -0.06% | 2천 |
|---|
| 2026.03.26 | ₩58,010 | ₩58,023 | ₩57,979 | ₩57,979 | -0.05% | 500 |
|---|
| 2026.03.25 | ₩58,123 | ₩58,123 | ₩58,123 | ₩58,123 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩58,084 | ₩58,084 | ₩58,084 | ₩58,084 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩58,039 | ₩58,039 | ₩58,039 | ₩58,039 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩57,589 | ₩57,589 | ₩57,589 | ₩57,589 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩57,662 | ₩57,662 | ₩57,662 | ₩57,662 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩57,664 | ₩57,664 | ₩57,464 | ₩57,464 | -0.35% | 100 |
|---|
| 2026.03.17 | ₩58,585 | ₩58,585 | ₩58,399 | ₩58,399 | -0.32% | 100 |
|---|
| 2026.03.16 | ₩58,357 | ₩58,357 | ₩58,212 | ₩58,212 | -0.25% | 200 |
|---|
| 2026.03.13 | ₩58,170 | ₩58,170 | ₩57,849 | ₩57,849 | -0.55% | 300 |
|---|
| 2026.03.12 | ₩57,937 | ₩57,937 | ₩57,937 | ₩57,937 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩58,403 | ₩58,453 | ₩58,403 | ₩58,453 | +0.08% | 400 |
|---|
| 2026.03.10 | ₩58,531 | ₩58,531 | ₩58,531 | ₩58,531 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩58,697 | ₩59,139 | ₩58,697 | ₩59,139 | +0.75% | 300 |
|---|
| 2026.03.06 | ₩59,547 | ₩59,547 | ₩59,547 | ₩59,547 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩59,798 | ₩59,922 | ₩59,798 | ₩59,922 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩60,292 | ₩60,292 | ₩60,292 | ₩60,292 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩60,092 | ₩60,092 | ₩60,092 | ₩60,092 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩60,571 | ₩60,571 | ₩60,571 | ₩60,571 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩59,852 | ₩60,275 | ₩59,852 | ₩60,275 | +0.71% | 300 |
|---|
| 2026.02.26 | ₩60,110 | ₩60,110 | ₩60,110 | ₩60,110 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩59,892 | ₩59,892 | ₩59,892 | ₩59,892 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩59,908 | ₩59,908 | ₩59,908 | ₩59,908 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩59,363 | ₩59,363 | ₩59,363 | ₩59,363 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩59,729 | ₩59,729 | ₩59,729 | ₩59,729 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩59,527 | ₩59,527 | ₩59,527 | ₩59,527 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩59,731 | ₩59,898 | ₩59,731 | ₩59,898 | +0.28% | 600 |
|---|
| 2026.02.17 | ₩59,502 | ₩59,502 | ₩59,502 | ₩59,502 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩59,383 | ₩59,383 | ₩59,383 | ₩59,383 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩59,111 | ₩59,111 | ₩59,111 | ₩59,111 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩59,625 | ₩59,625 | ₩59,625 | ₩59,625 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩59,332 | ₩59,332 | ₩59,332 | ₩59,332 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩58,905 | ₩58,933 | ₩58,864 | ₩58,933 | +0.05% | 200 |
|---|
| 2026.02.06 | ₩59,041 | ₩59,041 | ₩59,041 | ₩59,041 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩58,317 | ₩58,317 | ₩58,317 | ₩58,317 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩58,597 | ₩58,597 | ₩58,550 | ₩58,550 | -0.08% | 100 |
|---|
| 2026.02.03 | ₩57,863 | ₩57,863 | ₩57,596 | ₩57,777 | -0.15% | 2.7천 |
|---|
| 2026.02.02 | ₩58,357 | ₩58,357 | ₩58,338 | ₩58,338 | -0.03% | 300 |
|---|
| 2026.01.30 | ₩57,756 | ₩58,102 | ₩57,569 | ₩58,102 | +0.60% | 1.7천 |
|---|
| 2026.01.29 | ₩57,701 | ₩57,701 | ₩57,701 | ₩57,701 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩57,321 | ₩57,321 | ₩57,317 | ₩57,317 | -0.01% | 100 |
|---|
| 2026.01.27 | ₩57,436 | ₩57,436 | ₩57,436 | ₩57,436 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩57,743 | ₩57,807 | ₩57,743 | ₩57,807 | +0.11% | 300 |
|---|
| 2026.01.23 | ₩57,410 | ₩57,577 | ₩57,410 | ₩57,577 | +0.29% | 1천 |
|---|
| 2026.01.22 | ₩57,624 | ₩57,624 | ₩57,624 | ₩57,624 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩57,193 | ₩57,193 | ₩57,193 | ₩57,193 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩56,835 | ₩56,835 | ₩56,465 | ₩56,465 | -0.65% | 500 |
|---|
| 2026.01.16 | ₩57,227 | ₩57,227 | ₩57,227 | ₩57,227 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩57,456 | ₩57,590 | ₩57,456 | ₩57,590 | +0.23% | 400 |
|---|
| 2026.01.14 | ₩57,596 | ₩57,649 | ₩57,569 | ₩57,569 | -0.05% | 2.1천 |
|---|
| 2026.01.13 | ₩56,915 | ₩56,915 | ₩56,870 | ₩56,870 | -0.08% | 700 |
|---|
| 2026.01.12 | ₩57,142 | ₩57,158 | ₩56,982 | ₩57,158 | +0.03% | 5.8천 |
|---|
| 2026.01.09 | ₩57,289 | ₩57,317 | ₩57,289 | ₩57,317 | +0.05% | 500 |
|---|
| 2026.01.08 | ₩57,075 | ₩57,113 | ₩57,075 | ₩57,113 | +0.07% | 400 |
|---|
| 2026.01.07 | ₩56,249 | ₩56,249 | ₩56,249 | ₩56,249 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩56,782 | ₩57,042 | ₩56,782 | ₩57,042 | +0.46% | 100 |
|---|
| 2026.01.05 | ₩56,301 | ₩56,928 | ₩56,301 | ₩56,788 | +0.87% | 4.5천 |
|---|
| 2026.01.02 | ₩56,408 | ₩56,408 | ₩56,248 | ₩56,248 | -0.28% | 500 |
|---|
| 2025.12.31 | ₩56,421 | ₩56,421 | ₩55,941 | ₩55,941 | -0.85% | 600 |
|---|
| 2025.12.30 | ₩56,298 | ₩56,305 | ₩56,298 | ₩56,305 | +0.01% | 500 |
|---|
| 2025.12.29 | ₩56,181 | ₩56,584 | ₩56,181 | ₩56,252 | +0.13% | 2.4천 |
|---|
| 2025.12.26 | ₩56,386 | ₩56,386 | ₩56,325 | ₩56,325 | -0.11% | 200 |
|---|
| 2025.12.24 | ₩56,425 | ₩56,425 | ₩56,425 | ₩56,425 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,172 | ₩56,172 | ₩56,172 | ₩56,172 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,222 | ₩56,222 | ₩56,222 | ₩56,222 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩56,173 | ₩56,173 | ₩56,053 | ₩56,053 | -0.21% | 700 |
|---|
| 2025.12.18 | ₩56,091 | ₩56,091 | ₩56,091 | ₩56,091 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩56,261 | ₩56,342 | ₩56,261 | ₩56,342 | +0.14% | 1.8천 |
|---|
| 2025.12.16 | ₩56,353 | ₩56,353 | ₩56,152 | ₩56,152 | -0.36% | 300 |
|---|
| 2025.12.15 | ₩56,301 | ₩56,561 | ₩56,301 | ₩56,561 | +0.46% | 1.7천 |
|---|
| 2025.12.12 | ₩56,788 | ₩56,788 | ₩56,421 | ₩56,453 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩57,010 | ₩57,010 | ₩57,008 | ₩57,008 | -0.00% | 200 |
|---|
| 2025.12.10 | ₩56,509 | ₩56,509 | ₩56,509 | ₩56,509 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩55,687 | ₩55,687 | ₩55,554 | ₩55,554 | -0.24% | 500 |
|---|
| 2025.12.08 | ₩55,608 | ₩55,608 | ₩55,544 | ₩55,544 | -0.12% | 200 |
|---|
| 2025.12.05 | ₩56,368 | ₩56,368 | ₩55,930 | ₩55,930 | -0.78% | 3.1천 |
|---|
| 2025.12.04 | ₩55,768 | ₩55,768 | ₩55,768 | ₩55,768 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,551 | ₩55,794 | ₩55,551 | ₩55,775 | +0.40% | 200 |
|---|
| 2025.12.02 | ₩55,540 | ₩55,540 | ₩55,353 | ₩55,353 | -0.34% | 100 |
|---|
| 2025.12.01 | ₩55,567 | ₩55,567 | ₩55,259 | ₩55,259 | -0.55% | 500 |
|---|
| 2025.11.28 | ₩55,367 | ₩55,460 | ₩55,367 | ₩55,449 | +0.15% | 1.7천 |
|---|
| 2025.11.26 | ₩55,136 | ₩55,136 | ₩55,136 | ₩55,136 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩54,833 | ₩55,020 | ₩54,833 | ₩55,020 | +0.34% | 7.4천 |
|---|
| 2025.11.24 | ₩54,633 | ₩54,633 | ₩54,459 | ₩54,503 | -0.24% | 400 |
|---|
| 2025.11.21 | ₩54,658 | ₩54,658 | ₩54,658 | ₩54,658 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩53,985 | ₩53,985 | ₩53,553 | ₩53,553 | -0.80% | 400 |
|---|
| 2025.11.19 | ₩54,005 | ₩54,005 | ₩54,005 | ₩54,005 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩54,439 | ₩54,439 | ₩54,439 | ₩54,439 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩54,926 | ₩54,926 | ₩54,394 | ₩54,394 | -0.97% | 100 |
|---|
| 2025.11.14 | ₩55,178 | ₩55,178 | ₩55,178 | ₩55,178 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩55,714 | ₩55,714 | ₩55,273 | ₩55,273 | -0.79% | 100 |
|---|
| 2025.11.12 | ₩55,652 | ₩55,659 | ₩55,608 | ₩55,659 | +0.01% | 4.4천 |
|---|
| 2025.11.11 | ₩54,873 | ₩55,452 | ₩54,873 | ₩55,452 | +1.06% | 300 |
|---|
| 2025.11.10 | ₩54,870 | ₩54,870 | ₩54,870 | ₩54,870 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩54,900 | ₩54,948 | ₩54,900 | ₩54,948 | +0.09% | 1천 |
|---|
| 2025.11.06 | ₩54,552 | ₩54,566 | ₩54,552 | ₩54,566 | +0.02% | 100 |
|---|
| 2025.11.05 | ₩55,194 | ₩55,194 | ₩55,092 | ₩55,092 | -0.19% | 200 |
|---|
| 2025.11.04 | ₩54,366 | ₩54,634 | ₩54,366 | ₩54,634 | +0.49% | 2.4천 |
|---|
| 2025.11.03 | ₩54,878 | ₩54,878 | ₩54,552 | ₩54,813 | -0.12% | 300 |
|---|
| 2025.10.31 | ₩55,460 | ₩55,552 | ₩55,460 | ₩55,552 | +0.17% | 800 |
|---|
| 2025.10.30 | ₩55,700 | ₩55,700 | ₩55,339 | ₩55,339 | -0.65% | 400 |
|---|
| 2025.10.29 | ₩55,846 | ₩55,846 | ₩55,846 | ₩55,846 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩57,329 | ₩57,329 | ₩57,083 | ₩57,083 | -0.43% | 1.5천 |
|---|
| 2025.10.27 | ₩57,225 | ₩57,225 | ₩57,225 | ₩57,225 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩56,796 | ₩56,796 | ₩56,796 | ₩56,796 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩56,795 | ₩56,939 | ₩56,795 | ₩56,939 | +0.25% | 200 |
|---|
| 2025.10.22 | ₩56,848 | ₩56,848 | ₩56,716 | ₩56,716 | -0.23% | 200 |
|---|
| 2025.10.21 | ₩56,661 | ₩56,864 | ₩56,661 | ₩56,864 | +0.36% | 400 |
|---|
| 2025.10.20 | ₩56,455 | ₩56,568 | ₩56,455 | ₩56,568 | +0.20% | 300 |
|---|
| 2025.10.17 | ₩55,780 | ₩56,122 | ₩55,780 | ₩56,122 | +0.61% | 500 |
|---|
| 2025.10.16 | ₩56,208 | ₩56,208 | ₩55,650 | ₩55,650 | -0.99% | 200 |
|---|
| 2025.10.15 | ₩56,762 | ₩56,762 | ₩56,341 | ₩56,366 | -0.70% | 700 |
|---|
| 2025.10.14 | ₩56,515 | ₩56,615 | ₩56,515 | ₩56,615 | +0.18% | 300 |
|---|
| 2025.10.13 | ₩56,192 | ₩56,205 | ₩56,192 | ₩56,205 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩56,164 | ₩56,164 | ₩55,938 | ₩55,938 | -0.40% | 700 |
|---|