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 | ₩60,922 | ₩60,922 | ₩60,922 | ₩60,922 | 0.00% | 100 |
| 2026.10.08 | ₩61,271 | ₩61,591 | ₩61,271 | ₩61,591 | +0.52% | 200 |
| 2026.10.07 | ₩60,362 | ₩60,362 | ₩60,362 | ₩60,362 | 0.00% | 100 |
| 2026.10.06 | ₩60,508 | ₩60,508 | ₩60,484 | ₩60,484 | -0.04% | 200 |
| 2026.10.05 | ₩60,120 | ₩60,294 | ₩60,120 | ₩60,294 | +0.29% | 200 |
| 2026.10.02 | ₩59,938 | ₩59,938 | ₩59,938 | ₩59,938 | 0.00% | 100 |
| 2026.10.01 | ₩60,174 | ₩60,174 | ₩60,174 | ₩60,174 | 0.00% | 100 |
| 2026.09.30 | ₩59,906 | ₩59,906 | ₩59,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,495 |
| -0.69% |
| 300 |
| 2026.09.29 | ₩59,451 | ₩59,646 | ₩59,451 | ₩59,646 | +0.33% | 200 |
|---|
| 2026.09.28 | ₩59,982 | ₩59,982 | ₩59,982 | ₩59,982 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩60,214 | ₩60,374 | ₩60,214 | ₩60,267 | +0.09% | 700 |
|---|
| 2026.09.24 | ₩60,522 | ₩60,522 | ₩59,913 | ₩59,913 | -1.01% | 400 |
|---|
| 2026.09.23 | ₩60,706 | ₩60,706 | ₩60,706 | ₩60,706 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩60,962 | ₩60,962 | ₩60,962 | ₩60,962 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,767 | ₩61,814 | ₩61,698 | ₩61,698 | -0.11% | 300 |
|---|
| 2026.09.18 | ₩62,096 | ₩62,096 | ₩61,957 | ₩61,957 | -0.22% | 1.8천 |
|---|
| 2026.09.17 | ₩62,642 | ₩62,642 | ₩62,642 | ₩62,642 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,601 | ₩62,601 | ₩62,601 | ₩62,601 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,380 | ₩63,380 | ₩63,380 | ₩63,380 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,654 | ₩63,747 | ₩63,654 | ₩63,747 | +0.15% | 200 |
|---|
| 2026.09.11 | ₩63,338 | ₩63,338 | ₩63,338 | ₩63,338 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩62,487 | ₩62,487 | ₩62,487 | ₩62,487 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩62,470 | ₩62,470 | ₩62,356 | ₩62,356 | -0.18% | 300 |
|---|
| 2026.09.08 | ₩62,832 | ₩62,832 | ₩62,832 | ₩62,832 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩63,938 | ₩63,938 | ₩63,938 | ₩63,938 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,243 | ₩64,595 | ₩64,243 | ₩64,595 | +0.55% | 1.8천 |
|---|
| 2026.09.02 | ₩64,108 | ₩64,108 | ₩64,108 | ₩64,108 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩64,096 | ₩64,096 | ₩63,971 | ₩63,971 | -0.19% | 200 |
|---|
| 2026.08.31 | ₩64,496 | ₩64,496 | ₩64,325 | ₩64,325 | -0.27% | 200 |
|---|
| 2026.08.28 | ₩64,337 | ₩64,528 | ₩64,337 | ₩64,528 | +0.30% | 1.4천 |
|---|
| 2026.08.27 | ₩63,681 | ₩63,909 | ₩63,681 | ₩63,909 | +0.36% | 200 |
|---|
| 2026.08.26 | ₩64,364 | ₩64,364 | ₩64,364 | ₩64,364 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,132 | ₩64,132 | ₩64,132 | ₩64,132 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,275 | ₩64,275 | ₩64,275 | ₩64,275 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩63,474 | ₩63,882 | ₩63,474 | ₩63,882 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩63,231 | ₩63,231 | ₩63,231 | ₩63,231 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩63,697 | ₩63,697 | ₩63,697 | ₩63,697 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩63,342 | ₩63,342 | ₩63,342 | ₩63,342 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩62,972 | ₩62,972 | ₩62,676 | ₩62,676 | -0.47% | 500 |
|---|
| 2026.08.14 | ₩63,842 | ₩63,882 | ₩63,838 | ₩63,838 | -0.01% | 3.1천 |
|---|
| 2026.08.13 | ₩63,601 | ₩64,073 | ₩63,601 | ₩64,073 | +0.74% | 400 |
|---|
| 2026.08.12 | ₩62,859 | ₩62,859 | ₩62,859 | ₩62,859 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩63,077 | ₩63,077 | ₩63,077 | ₩63,077 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,771 | ₩63,024 | ₩62,771 | ₩63,024 | +0.40% | 600 |
|---|
| 2026.08.07 | ₩62,989 | ₩62,989 | ₩62,989 | ₩62,989 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩62,650 | ₩62,650 | ₩62,650 | ₩62,650 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩62,304 | ₩62,304 | ₩62,304 | ₩62,304 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩62,376 | ₩62,376 | ₩62,376 | ₩62,376 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩61,522 | ₩61,522 | ₩61,522 | ₩61,522 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩61,044 | ₩61,369 | ₩60,856 | ₩61,369 | +0.53% | 2.9천 |
|---|
| 2026.07.30 | ₩61,117 | ₩61,344 | ₩61,117 | ₩61,344 | +0.37% | 100 |
|---|
| 2026.07.29 | ₩62,985 | ₩62,985 | ₩62,717 | ₩62,771 | -0.34% | 700 |
|---|
| 2026.07.28 | ₩62,797 | ₩62,843 | ₩62,797 | ₩62,843 | +0.07% | 300 |
|---|
| 2026.07.27 | ₩61,151 | ₩61,151 | ₩61,151 | ₩61,151 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,200 | ₩60,317 | ₩60,187 | ₩60,317 | +0.19% | 300 |
|---|
| 2026.07.23 | ₩58,943 | ₩58,943 | ₩58,943 | ₩58,943 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩59,602 | ₩59,602 | ₩59,602 | ₩59,602 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩59,619 | ₩59,619 | ₩59,619 | ₩59,619 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩60,144 | ₩60,144 | ₩60,144 | ₩60,144 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩60,182 | ₩60,182 | ₩60,182 | ₩60,182 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,237 | ₩60,237 | ₩60,237 | ₩60,237 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,330 | ₩59,330 | ₩59,214 | ₩59,214 | -0.20% | 200 |
|---|
| 2026.07.14 | ₩55,555 | ₩58,674 | ₩55,555 | ₩58,633 | +5.54% | 3.9천 |
|---|
| 2026.07.13 | ₩59,330 | ₩59,330 | ₩59,312 | ₩59,312 | -0.03% | 200 |
|---|
| 2026.07.10 | ₩58,859 | ₩58,859 | ₩58,859 | ₩58,859 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩58,554 | ₩58,614 | ₩58,554 | ₩58,614 | +0.10% | 300 |
|---|
| 2026.07.08 | ₩58,377 | ₩58,377 | ₩58,377 | ₩58,377 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩58,927 | ₩58,927 | ₩58,927 | ₩58,927 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩58,421 | ₩58,672 | ₩58,421 | ₩58,672 | +0.43% | 800 |
|---|
| 2026.07.02 | ₩58,420 | ₩58,682 | ₩58,420 | ₩58,682 | +0.45% | 700 |
|---|
| 2026.07.01 | ₩57,670 | ₩57,885 | ₩57,670 | ₩57,716 | +0.08% | 2.9천 |
|---|
| 2026.06.30 | ₩57,536 | ₩57,536 | ₩57,148 | ₩57,208 | -0.57% | 800 |
|---|
| 2026.06.29 | ₩57,871 | ₩57,871 | ₩57,395 | ₩57,395 | -0.82% | 300 |
|---|
| 2026.06.26 | ₩57,068 | ₩57,068 | ₩57,049 | ₩57,049 | -0.03% | 1.2천 |
|---|
| 2026.06.25 | ₩56,693 | ₩56,720 | ₩56,569 | ₩56,569 | -0.22% | 500 |
|---|
| 2026.06.24 | ₩56,613 | ₩56,674 | ₩56,606 | ₩56,674 | +0.11% | 800 |
|---|
| 2026.06.23 | ₩56,599 | ₩56,708 | ₩56,599 | ₩56,708 | +0.19% | 8천 |
|---|
| 2026.06.22 | ₩56,610 | ₩56,610 | ₩56,610 | ₩56,610 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩56,814 | ₩56,814 | ₩56,755 | ₩56,755 | -0.10% | 200 |
|---|
| 2026.06.17 | ₩58,206 | ₩58,206 | ₩56,881 | ₩56,957 | -2.15% | 300 |
|---|
| 2026.06.16 | ₩58,166 | ₩58,166 | ₩58,123 | ₩58,123 | -0.07% | 100 |
|---|
| 2026.06.15 | ₩58,353 | ₩58,514 | ₩58,038 | ₩58,069 | -0.49% | 1.7천 |
|---|
| 2026.06.12 | ₩58,862 | ₩58,929 | ₩58,848 | ₩58,885 | +0.04% | 2.7천 |
|---|
| 2026.06.11 | ₩58,072 | ₩58,549 | ₩58,072 | ₩58,549 | +0.82% | 300 |
|---|
| 2026.06.10 | ₩58,166 | ₩58,233 | ₩58,143 | ₩58,143 | -0.04% | 600 |
|---|
| 2026.06.09 | ₩58,409 | ₩58,409 | ₩58,409 | ₩58,409 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩58,380 | ₩58,380 | ₩58,139 | ₩58,139 | -0.41% | 1.5천 |
|---|
| 2026.06.05 | ₩58,531 | ₩58,531 | ₩58,531 | ₩58,531 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩58,621 | ₩59,237 | ₩58,621 | ₩58,848 | +0.39% | 700 |
|---|
| 2026.06.03 | ₩58,328 | ₩58,328 | ₩58,325 | ₩58,325 | -0.00% | 300 |
|---|
| 2026.06.02 | ₩58,527 | ₩58,969 | ₩58,527 | ₩58,815 | +0.49% | 700 |
|---|
| 2026.06.01 | ₩58,721 | ₩58,761 | ₩58,721 | ₩58,761 | +0.07% | 400 |
|---|
| 2026.05.29 | ₩58,955 | ₩58,955 | ₩58,694 | ₩58,694 | -0.44% | 400 |
|---|
| 2026.05.28 | ₩58,802 | ₩58,802 | ₩58,802 | ₩58,802 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩59,103 | ₩59,103 | ₩58,764 | ₩58,764 | -0.57% | 200 |
|---|
| 2026.05.26 | ₩59,170 | ₩59,237 | ₩59,010 | ₩59,010 | -0.27% | 300 |
|---|
| 2026.05.22 | ₩58,862 | ₩59,250 | ₩58,862 | ₩59,112 | +0.43% | 500 |
|---|
| 2026.05.21 | ₩58,447 | ₩58,575 | ₩58,447 | ₩58,575 | +0.22% | 100 |
|---|
| 2026.05.20 | ₩58,527 | ₩58,554 | ₩58,527 | ₩58,527 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩58,942 | ₩58,942 | ₩58,397 | ₩58,397 | -0.92% | 800 |
|---|
| 2026.05.18 | ₩58,627 | ₩58,769 | ₩58,609 | ₩58,769 | +0.24% | 2.4천 |
|---|
| 2026.05.15 | ₩58,112 | ₩58,112 | ₩57,992 | ₩57,992 | -0.21% | 300 |
|---|
| 2026.05.14 | ₩58,018 | ₩58,018 | ₩57,990 | ₩57,990 | -0.05% | 500 |
|---|
| 2026.05.13 | ₩57,939 | ₩57,939 | ₩57,939 | ₩57,939 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩58,005 | ₩58,271 | ₩58,005 | ₩58,271 | +0.46% | 1.9천 |
|---|
| 2026.05.11 | ₩58,192 | ₩58,411 | ₩58,192 | ₩58,411 | +0.37% | 200 |
|---|
| 2026.05.08 | ₩58,206 | ₩58,206 | ₩58,132 | ₩58,132 | -0.13% | 6.6천 |
|---|
| 2026.05.07 | ₩58,286 | ₩58,330 | ₩58,286 | ₩58,330 | +0.08% | 6.8천 |
|---|
| 2026.05.06 | ₩58,607 | ₩58,648 | ₩58,524 | ₩58,524 | -0.14% | 1.2천 |
|---|
| 2026.05.05 | ₩58,768 | ₩58,768 | ₩58,768 | ₩58,768 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩58,955 | ₩58,955 | ₩58,955 | ₩58,955 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩59,719 | ₩59,719 | ₩59,589 | ₩59,589 | -0.22% | 300 |
|---|
| 2026.04.30 | ₩59,714 | ₩59,714 | ₩59,714 | ₩59,714 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,835 | ₩58,835 | ₩58,835 | ₩58,835 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩58,637 | ₩58,637 | ₩58,637 | ₩58,637 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩58,567 | ₩58,629 | ₩58,567 | ₩58,629 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩58,752 | ₩58,752 | ₩58,752 | ₩58,752 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩59,959 | ₩59,959 | ₩59,852 | ₩59,894 | -0.11% | 500 |
|---|
| 2026.04.22 | ₩59,846 | ₩59,846 | ₩59,846 | ₩59,846 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩60,227 | ₩60,227 | ₩59,759 | ₩59,759 | -0.78% | 100 |
|---|
| 2026.04.20 | ₩59,886 | ₩59,886 | ₩59,886 | ₩59,886 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩59,765 | ₩59,781 | ₩59,760 | ₩59,781 | +0.03% | 400 |
|---|
| 2026.04.16 | ₩58,862 | ₩59,565 | ₩58,862 | ₩59,565 | +1.19% | 1.7천 |
|---|
| 2026.04.15 | ₩59,048 | ₩59,048 | ₩59,048 | ₩59,048 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩58,802 | ₩58,802 | ₩58,802 | ₩58,802 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩58,929 | ₩58,977 | ₩58,929 | ₩58,977 | +0.08% | 400 |
|---|
| 2026.04.10 | ₩58,487 | ₩58,487 | ₩58,346 | ₩58,346 | -0.24% | 300 |
|---|
| 2026.04.09 | ₩59,022 | ₩59,022 | ₩58,848 | ₩58,989 | -0.06% | 500 |
|---|
| 2026.04.08 | ₩58,788 | ₩58,938 | ₩58,715 | ₩58,938 | +0.26% | 1.2천 |
|---|
| 2026.04.07 | ₩58,259 | ₩58,286 | ₩58,259 | ₩58,286 | +0.05% | 8.5천 |
|---|
| 2026.04.06 | ₩58,503 | ₩58,503 | ₩58,503 | ₩58,503 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩58,032 | ₩58,215 | ₩58,032 | ₩58,215 | +0.32% | 1.1천 |
|---|
| 2026.04.01 | ₩57,804 | ₩57,913 | ₩57,804 | ₩57,913 | +0.19% | 300 |
|---|
| 2026.03.31 | ₩58,175 | ₩58,175 | ₩58,175 | ₩58,175 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩57,875 | ₩57,875 | ₩57,875 | ₩57,875 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩57,670 | ₩57,670 | ₩57,637 | ₩57,637 | -0.06% | 2천 |
|---|
| 2026.03.26 | ₩58,179 | ₩58,192 | ₩58,148 | ₩58,148 | -0.05% | 500 |
|---|
| 2026.03.25 | ₩58,293 | ₩58,293 | ₩58,293 | ₩58,293 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩58,254 | ₩58,254 | ₩58,254 | ₩58,254 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩58,208 | ₩58,208 | ₩58,208 | ₩58,208 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩57,757 | ₩57,757 | ₩57,757 | ₩57,757 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩57,831 | ₩57,831 | ₩57,831 | ₩57,831 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩57,832 | ₩57,832 | ₩57,632 | ₩57,632 | -0.35% | 100 |
|---|
| 2026.03.17 | ₩58,756 | ₩58,756 | ₩58,570 | ₩58,570 | -0.32% | 100 |
|---|
| 2026.03.16 | ₩58,527 | ₩58,527 | ₩58,383 | ₩58,383 | -0.25% | 200 |
|---|
| 2026.03.13 | ₩58,340 | ₩58,340 | ₩58,018 | ₩58,018 | -0.55% | 300 |
|---|
| 2026.03.12 | ₩58,107 | ₩58,107 | ₩58,107 | ₩58,107 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩58,574 | ₩58,623 | ₩58,574 | ₩58,623 | +0.08% | 400 |
|---|
| 2026.03.10 | ₩58,702 | ₩58,702 | ₩58,702 | ₩58,702 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩58,868 | ₩59,312 | ₩58,868 | ₩59,312 | +0.75% | 300 |
|---|
| 2026.03.06 | ₩59,721 | ₩59,721 | ₩59,721 | ₩59,721 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩59,973 | ₩60,097 | ₩59,973 | ₩60,097 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩60,468 | ₩60,468 | ₩60,468 | ₩60,468 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩60,267 | ₩60,267 | ₩60,267 | ₩60,267 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩60,748 | ₩60,748 | ₩60,748 | ₩60,748 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩60,026 | ₩60,451 | ₩60,026 | ₩60,451 | +0.71% | 300 |
|---|
| 2026.02.26 | ₩60,286 | ₩60,286 | ₩60,286 | ₩60,286 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩60,067 | ₩60,067 | ₩60,067 | ₩60,067 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩60,083 | ₩60,083 | ₩60,083 | ₩60,083 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩59,536 | ₩59,536 | ₩59,536 | ₩59,536 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩59,903 | ₩59,903 | ₩59,903 | ₩59,903 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩59,701 | ₩59,701 | ₩59,701 | ₩59,701 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩59,906 | ₩60,073 | ₩59,906 | ₩60,073 | +0.28% | 600 |
|---|
| 2026.02.17 | ₩59,676 | ₩59,676 | ₩59,676 | ₩59,676 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩59,557 | ₩59,557 | ₩59,557 | ₩59,557 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩59,283 | ₩59,283 | ₩59,283 | ₩59,283 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩59,799 | ₩59,799 | ₩59,799 | ₩59,799 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩59,506 | ₩59,506 | ₩59,506 | ₩59,506 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩59,077 | ₩59,105 | ₩59,036 | ₩59,105 | +0.05% | 200 |
|---|
| 2026.02.06 | ₩59,214 | ₩59,214 | ₩59,214 | ₩59,214 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩58,487 | ₩58,487 | ₩58,487 | ₩58,487 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩58,768 | ₩58,768 | ₩58,721 | ₩58,721 | -0.08% | 100 |
|---|
| 2026.02.03 | ₩58,032 | ₩58,032 | ₩57,764 | ₩57,946 | -0.15% | 2.7천 |
|---|
| 2026.02.02 | ₩58,527 | ₩58,527 | ₩58,508 | ₩58,508 | -0.03% | 300 |
|---|
| 2026.01.30 | ₩57,925 | ₩58,271 | ₩57,737 | ₩58,271 | +0.60% | 1.7천 |
|---|
| 2026.01.29 | ₩57,870 | ₩57,870 | ₩57,870 | ₩57,870 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩57,488 | ₩57,488 | ₩57,484 | ₩57,484 | -0.01% | 100 |
|---|
| 2026.01.27 | ₩57,603 | ₩57,603 | ₩57,603 | ₩57,603 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩57,911 | ₩57,976 | ₩57,911 | ₩57,976 | +0.11% | 300 |
|---|
| 2026.01.23 | ₩57,578 | ₩57,745 | ₩57,578 | ₩57,745 | +0.29% | 1천 |
|---|
| 2026.01.22 | ₩57,792 | ₩57,792 | ₩57,792 | ₩57,792 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩57,360 | ₩57,360 | ₩57,360 | ₩57,360 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩57,001 | ₩57,001 | ₩56,630 | ₩56,630 | -0.65% | 500 |
|---|
| 2026.01.16 | ₩57,395 | ₩57,395 | ₩57,395 | ₩57,395 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩57,623 | ₩57,759 | ₩57,623 | ₩57,759 | +0.23% | 400 |
|---|
| 2026.01.14 | ₩57,764 | ₩57,818 | ₩57,737 | ₩57,737 | -0.05% | 2.1천 |
|---|
| 2026.01.13 | ₩57,081 | ₩57,081 | ₩57,036 | ₩57,036 | -0.08% | 700 |
|---|
| 2026.01.12 | ₩57,309 | ₩57,325 | ₩57,148 | ₩57,325 | +0.03% | 5.8천 |
|---|
| 2026.01.09 | ₩57,456 | ₩57,484 | ₩57,456 | ₩57,484 | +0.05% | 500 |
|---|
| 2026.01.08 | ₩57,242 | ₩57,279 | ₩57,242 | ₩57,279 | +0.07% | 400 |
|---|
| 2026.01.07 | ₩56,413 | ₩56,413 | ₩56,413 | ₩56,413 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩56,947 | ₩57,208 | ₩56,947 | ₩57,208 | +0.46% | 100 |
|---|
| 2026.01.05 | ₩56,466 | ₩57,095 | ₩56,466 | ₩56,954 | +0.87% | 4.5천 |
|---|
| 2026.01.02 | ₩56,573 | ₩56,573 | ₩56,412 | ₩56,412 | -0.28% | 500 |
|---|
| 2025.12.31 | ₩56,586 | ₩56,586 | ₩56,104 | ₩56,104 | -0.85% | 600 |
|---|
| 2025.12.30 | ₩56,463 | ₩56,470 | ₩56,463 | ₩56,470 | +0.01% | 500 |
|---|
| 2025.12.29 | ₩56,345 | ₩56,749 | ₩56,345 | ₩56,416 | +0.13% | 2.4천 |
|---|
| 2025.12.26 | ₩56,551 | ₩56,551 | ₩56,490 | ₩56,490 | -0.11% | 200 |
|---|
| 2025.12.24 | ₩56,590 | ₩56,590 | ₩56,590 | ₩56,590 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,336 | ₩56,336 | ₩56,336 | ₩56,336 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,387 | ₩56,387 | ₩56,387 | ₩56,387 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩56,337 | ₩56,337 | ₩56,217 | ₩56,217 | -0.21% | 700 |
|---|
| 2025.12.18 | ₩56,255 | ₩56,255 | ₩56,255 | ₩56,255 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩56,425 | ₩56,507 | ₩56,425 | ₩56,507 | +0.14% | 1.8천 |
|---|
| 2025.12.16 | ₩56,518 | ₩56,518 | ₩56,316 | ₩56,316 | -0.36% | 300 |
|---|
| 2025.12.15 | ₩56,466 | ₩56,727 | ₩56,466 | ₩56,727 | +0.46% | 1.7천 |
|---|
| 2025.12.12 | ₩56,954 | ₩56,954 | ₩56,586 | ₩56,618 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩57,176 | ₩57,176 | ₩57,175 | ₩57,175 | -0.00% | 200 |
|---|
| 2025.12.10 | ₩56,674 | ₩56,674 | ₩56,674 | ₩56,674 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩55,850 | ₩55,850 | ₩55,716 | ₩55,716 | -0.24% | 500 |
|---|
| 2025.12.08 | ₩55,771 | ₩55,771 | ₩55,706 | ₩55,706 | -0.12% | 200 |
|---|
| 2025.12.05 | ₩56,532 | ₩56,532 | ₩56,093 | ₩56,093 | -0.78% | 3.1천 |
|---|
| 2025.12.04 | ₩55,931 | ₩55,931 | ₩55,931 | ₩55,931 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,713 | ₩55,957 | ₩55,713 | ₩55,938 | +0.40% | 200 |
|---|
| 2025.12.02 | ₩55,702 | ₩55,702 | ₩55,515 | ₩55,515 | -0.34% | 100 |
|---|
| 2025.12.01 | ₩55,729 | ₩55,729 | ₩55,420 | ₩55,420 | -0.55% | 500 |
|---|
| 2025.11.28 | ₩55,528 | ₩55,622 | ₩55,528 | ₩55,611 | +0.15% | 1.7천 |
|---|
| 2025.11.26 | ₩55,297 | ₩55,297 | ₩55,297 | ₩55,297 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩54,993 | ₩55,180 | ₩54,993 | ₩55,180 | +0.34% | 7.4천 |
|---|
| 2025.11.24 | ₩54,792 | ₩54,792 | ₩54,618 | ₩54,662 | -0.24% | 400 |
|---|
| 2025.11.21 | ₩54,818 | ₩54,818 | ₩54,818 | ₩54,818 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩54,143 | ₩54,143 | ₩53,709 | ₩53,709 | -0.80% | 400 |
|---|
| 2025.11.19 | ₩54,163 | ₩54,163 | ₩54,163 | ₩54,163 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩54,598 | ₩54,598 | ₩54,598 | ₩54,598 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩55,087 | ₩55,087 | ₩54,553 | ₩54,553 | -0.97% | 100 |
|---|
| 2025.11.14 | ₩55,340 | ₩55,340 | ₩55,340 | ₩55,340 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩55,877 | ₩55,877 | ₩55,435 | ₩55,435 | -0.79% | 100 |
|---|
| 2025.11.12 | ₩55,815 | ₩55,822 | ₩55,771 | ₩55,822 | +0.01% | 4.4천 |
|---|
| 2025.11.11 | ₩55,033 | ₩55,614 | ₩55,033 | ₩55,614 | +1.06% | 300 |
|---|
| 2025.11.10 | ₩55,030 | ₩55,030 | ₩55,030 | ₩55,030 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩55,060 | ₩55,108 | ₩55,060 | ₩55,108 | +0.09% | 1천 |
|---|
| 2025.11.06 | ₩54,712 | ₩54,725 | ₩54,712 | ₩54,725 | +0.02% | 100 |
|---|
| 2025.11.05 | ₩55,356 | ₩55,356 | ₩55,253 | ₩55,253 | -0.19% | 200 |
|---|
| 2025.11.04 | ₩54,524 | ₩54,794 | ₩54,524 | ₩54,794 | +0.49% | 2.4천 |
|---|
| 2025.11.03 | ₩55,038 | ₩55,038 | ₩54,712 | ₩54,973 | -0.12% | 300 |
|---|
| 2025.10.31 | ₩55,622 | ₩55,715 | ₩55,622 | ₩55,715 | +0.17% | 800 |
|---|
| 2025.10.30 | ₩55,863 | ₩55,863 | ₩55,500 | ₩55,500 | -0.65% | 400 |
|---|
| 2025.10.29 | ₩56,009 | ₩56,009 | ₩56,009 | ₩56,009 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩57,496 | ₩57,496 | ₩57,250 | ₩57,250 | -0.43% | 1.5천 |
|---|
| 2025.10.27 | ₩57,392 | ₩57,392 | ₩57,392 | ₩57,392 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩56,962 | ₩56,962 | ₩56,962 | ₩56,962 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩56,961 | ₩57,105 | ₩56,961 | ₩57,105 | +0.25% | 200 |
|---|
| 2025.10.22 | ₩57,014 | ₩57,014 | ₩56,882 | ₩56,882 | -0.23% | 200 |
|---|
| 2025.10.21 | ₩56,827 | ₩57,030 | ₩56,827 | ₩57,030 | +0.36% | 400 |
|---|
| 2025.10.20 | ₩56,619 | ₩56,733 | ₩56,619 | ₩56,733 | +0.20% | 300 |
|---|
| 2025.10.17 | ₩55,943 | ₩56,286 | ₩55,943 | ₩56,286 | +0.61% | 500 |
|---|
| 2025.10.16 | ₩56,372 | ₩56,372 | ₩55,812 | ₩55,812 | -0.99% | 200 |
|---|
| 2025.10.15 | ₩56,927 | ₩56,927 | ₩56,506 | ₩56,531 | -0.70% | 700 |
|---|
| 2025.10.14 | ₩56,680 | ₩56,780 | ₩56,680 | ₩56,780 | +0.18% | 300 |
|---|
| 2025.10.13 | ₩56,356 | ₩56,369 | ₩56,356 | ₩56,369 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩56,328 | ₩56,328 | ₩56,101 | ₩56,101 | -0.40% | 700 |
|---|