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 | ₩60,859 | ₩60,859 | ₩60,859 | ₩60,859 | 0.00% | 100 |
| 2026.10.08 | ₩61,208 | ₩61,528 | ₩61,208 | ₩61,528 | +0.52% | 200 |
| 2026.10.07 | ₩60,300 | ₩60,300 | ₩60,300 | ₩60,300 | 0.00% | 100 |
| 2026.10.06 | ₩60,446 | ₩60,446 | ₩60,422 | ₩60,422 | -0.04% | 200 |
| 2026.10.05 | ₩60,058 | ₩60,232 | ₩60,058 | ₩60,232 | +0.29% | 200 |
| 2026.10.02 | ₩59,876 | ₩59,876 | ₩59,876 | ₩59,876 | 0.00% | 100 |
| 2026.10.01 | ₩60,112 | ₩60,112 | ₩60,112 | ₩60,112 | 0.00% | 100 |
| 2026.09.30 | ₩59,844 | ₩59,844 | ₩59,434 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,434 |
| -0.69% |
| 300 |
| 2026.09.29 | ₩59,389 | ₩59,585 | ₩59,389 | ₩59,585 | +0.33% | 200 |
|---|
| 2026.09.28 | ₩59,920 | ₩59,920 | ₩59,920 | ₩59,920 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩60,152 | ₩60,312 | ₩60,152 | ₩60,205 | +0.09% | 700 |
|---|
| 2026.09.24 | ₩60,459 | ₩60,459 | ₩59,851 | ₩59,851 | -1.01% | 400 |
|---|
| 2026.09.23 | ₩60,644 | ₩60,644 | ₩60,644 | ₩60,644 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩60,899 | ₩60,899 | ₩60,899 | ₩60,899 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,703 | ₩61,750 | ₩61,635 | ₩61,635 | -0.11% | 300 |
|---|
| 2026.09.18 | ₩62,032 | ₩62,032 | ₩61,893 | ₩61,893 | -0.22% | 1.8천 |
|---|
| 2026.09.17 | ₩62,578 | ₩62,578 | ₩62,578 | ₩62,578 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,536 | ₩62,536 | ₩62,536 | ₩62,536 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,314 | ₩63,314 | ₩63,314 | ₩63,314 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,589 | ₩63,681 | ₩63,589 | ₩63,681 | +0.15% | 200 |
|---|
| 2026.09.11 | ₩63,273 | ₩63,273 | ₩63,273 | ₩63,273 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩62,422 | ₩62,422 | ₩62,422 | ₩62,422 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩62,405 | ₩62,405 | ₩62,291 | ₩62,291 | -0.18% | 300 |
|---|
| 2026.09.08 | ₩62,768 | ₩62,768 | ₩62,768 | ₩62,768 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩63,872 | ₩63,872 | ₩63,872 | ₩63,872 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,177 | ₩64,529 | ₩64,177 | ₩64,529 | +0.55% | 1.8천 |
|---|
| 2026.09.02 | ₩64,042 | ₩64,042 | ₩64,042 | ₩64,042 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩64,030 | ₩64,030 | ₩63,906 | ₩63,906 | -0.19% | 200 |
|---|
| 2026.08.31 | ₩64,430 | ₩64,430 | ₩64,259 | ₩64,259 | -0.27% | 200 |
|---|
| 2026.08.28 | ₩64,271 | ₩64,462 | ₩64,271 | ₩64,462 | +0.30% | 1.4천 |
|---|
| 2026.08.27 | ₩63,615 | ₩63,843 | ₩63,615 | ₩63,843 | +0.36% | 200 |
|---|
| 2026.08.26 | ₩64,297 | ₩64,297 | ₩64,297 | ₩64,297 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,066 | ₩64,066 | ₩64,066 | ₩64,066 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,209 | ₩64,209 | ₩64,209 | ₩64,209 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩63,408 | ₩63,816 | ₩63,408 | ₩63,816 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩63,166 | ₩63,166 | ₩63,166 | ₩63,166 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩63,631 | ₩63,631 | ₩63,631 | ₩63,631 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩63,277 | ₩63,277 | ₩63,277 | ₩63,277 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩62,907 | ₩62,907 | ₩62,611 | ₩62,611 | -0.47% | 500 |
|---|
| 2026.08.14 | ₩63,776 | ₩63,816 | ₩63,772 | ₩63,772 | -0.01% | 3.1천 |
|---|
| 2026.08.13 | ₩63,535 | ₩64,007 | ₩63,535 | ₩64,007 | +0.74% | 400 |
|---|
| 2026.08.12 | ₩62,794 | ₩62,794 | ₩62,794 | ₩62,794 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩63,012 | ₩63,012 | ₩63,012 | ₩63,012 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,706 | ₩62,959 | ₩62,706 | ₩62,959 | +0.40% | 600 |
|---|
| 2026.08.07 | ₩62,924 | ₩62,924 | ₩62,924 | ₩62,924 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩62,586 | ₩62,586 | ₩62,586 | ₩62,586 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩62,239 | ₩62,239 | ₩62,239 | ₩62,239 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩62,311 | ₩62,311 | ₩62,311 | ₩62,311 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩61,458 | ₩61,458 | ₩61,458 | ₩61,458 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩60,981 | ₩61,306 | ₩60,794 | ₩61,306 | +0.53% | 2.9천 |
|---|
| 2026.07.30 | ₩61,054 | ₩61,280 | ₩61,054 | ₩61,280 | +0.37% | 100 |
|---|
| 2026.07.29 | ₩62,920 | ₩62,920 | ₩62,653 | ₩62,706 | -0.34% | 700 |
|---|
| 2026.07.28 | ₩62,733 | ₩62,778 | ₩62,733 | ₩62,778 | +0.07% | 300 |
|---|
| 2026.07.27 | ₩61,088 | ₩61,088 | ₩61,088 | ₩61,088 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,138 | ₩60,255 | ₩60,125 | ₩60,255 | +0.19% | 300 |
|---|
| 2026.07.23 | ₩58,883 | ₩58,883 | ₩58,883 | ₩58,883 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩59,541 | ₩59,541 | ₩59,541 | ₩59,541 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩59,558 | ₩59,558 | ₩59,558 | ₩59,558 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩60,082 | ₩60,082 | ₩60,082 | ₩60,082 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩60,120 | ₩60,120 | ₩60,120 | ₩60,120 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,174 | ₩60,174 | ₩60,174 | ₩60,174 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,269 | ₩59,269 | ₩59,153 | ₩59,153 | -0.20% | 200 |
|---|
| 2026.07.14 | ₩55,498 | ₩58,614 | ₩55,498 | ₩58,572 | +5.54% | 3.9천 |
|---|
| 2026.07.13 | ₩59,269 | ₩59,269 | ₩59,250 | ₩59,250 | -0.03% | 200 |
|---|
| 2026.07.10 | ₩58,798 | ₩58,798 | ₩58,798 | ₩58,798 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩58,494 | ₩58,554 | ₩58,494 | ₩58,554 | +0.10% | 300 |
|---|
| 2026.07.08 | ₩58,317 | ₩58,317 | ₩58,317 | ₩58,317 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩58,867 | ₩58,867 | ₩58,867 | ₩58,867 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩58,361 | ₩58,611 | ₩58,361 | ₩58,611 | +0.43% | 800 |
|---|
| 2026.07.02 | ₩58,360 | ₩58,622 | ₩58,360 | ₩58,622 | +0.45% | 700 |
|---|
| 2026.07.01 | ₩57,611 | ₩57,825 | ₩57,611 | ₩57,656 | +0.08% | 2.9천 |
|---|
| 2026.06.30 | ₩57,477 | ₩57,477 | ₩57,089 | ₩57,150 | -0.57% | 800 |
|---|
| 2026.06.29 | ₩57,811 | ₩57,811 | ₩57,335 | ₩57,335 | -0.82% | 300 |
|---|
| 2026.06.26 | ₩57,009 | ₩57,009 | ₩56,990 | ₩56,990 | -0.03% | 1.2천 |
|---|
| 2026.06.25 | ₩56,635 | ₩56,661 | ₩56,510 | ₩56,510 | -0.22% | 500 |
|---|
| 2026.06.24 | ₩56,554 | ₩56,616 | ₩56,548 | ₩56,616 | +0.11% | 800 |
|---|
| 2026.06.23 | ₩56,541 | ₩56,649 | ₩56,541 | ₩56,649 | +0.19% | 8천 |
|---|
| 2026.06.22 | ₩56,552 | ₩56,552 | ₩56,552 | ₩56,552 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩56,755 | ₩56,755 | ₩56,696 | ₩56,696 | -0.10% | 200 |
|---|
| 2026.06.17 | ₩58,146 | ₩58,146 | ₩56,822 | ₩56,898 | -2.15% | 300 |
|---|
| 2026.06.16 | ₩58,106 | ₩58,106 | ₩58,063 | ₩58,063 | -0.07% | 100 |
|---|
| 2026.06.15 | ₩58,293 | ₩58,453 | ₩57,979 | ₩58,009 | -0.49% | 1.7천 |
|---|
| 2026.06.12 | ₩58,801 | ₩58,868 | ₩58,788 | ₩58,824 | +0.04% | 2.7천 |
|---|
| 2026.06.11 | ₩58,012 | ₩58,488 | ₩58,012 | ₩58,488 | +0.82% | 300 |
|---|
| 2026.06.10 | ₩58,106 | ₩58,173 | ₩58,083 | ₩58,083 | -0.04% | 600 |
|---|
| 2026.06.09 | ₩58,349 | ₩58,349 | ₩58,349 | ₩58,349 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩58,320 | ₩58,320 | ₩58,079 | ₩58,079 | -0.41% | 1.5천 |
|---|
| 2026.06.05 | ₩58,471 | ₩58,471 | ₩58,471 | ₩58,471 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩58,560 | ₩59,176 | ₩58,560 | ₩58,788 | +0.39% | 700 |
|---|
| 2026.06.03 | ₩58,267 | ₩58,267 | ₩58,265 | ₩58,265 | -0.00% | 300 |
|---|
| 2026.06.02 | ₩58,467 | ₩58,908 | ₩58,467 | ₩58,754 | +0.49% | 700 |
|---|
| 2026.06.01 | ₩58,661 | ₩58,701 | ₩58,661 | ₩58,701 | +0.07% | 400 |
|---|
| 2026.05.29 | ₩58,895 | ₩58,895 | ₩58,634 | ₩58,634 | -0.44% | 400 |
|---|
| 2026.05.28 | ₩58,741 | ₩58,741 | ₩58,741 | ₩58,741 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩59,042 | ₩59,042 | ₩58,703 | ₩58,703 | -0.57% | 200 |
|---|
| 2026.05.26 | ₩59,109 | ₩59,176 | ₩58,950 | ₩58,950 | -0.27% | 300 |
|---|
| 2026.05.22 | ₩58,801 | ₩59,189 | ₩58,801 | ₩59,051 | +0.43% | 500 |
|---|
| 2026.05.21 | ₩58,387 | ₩58,515 | ₩58,387 | ₩58,515 | +0.22% | 100 |
|---|
| 2026.05.20 | ₩58,467 | ₩58,494 | ₩58,467 | ₩58,467 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩58,881 | ₩58,881 | ₩58,337 | ₩58,337 | -0.92% | 800 |
|---|
| 2026.05.18 | ₩58,567 | ₩58,709 | ₩58,548 | ₩58,709 | +0.24% | 2.4천 |
|---|
| 2026.05.15 | ₩58,052 | ₩58,052 | ₩57,932 | ₩57,932 | -0.21% | 300 |
|---|
| 2026.05.14 | ₩57,959 | ₩57,959 | ₩57,930 | ₩57,930 | -0.05% | 500 |
|---|
| 2026.05.13 | ₩57,880 | ₩57,880 | ₩57,880 | ₩57,880 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩57,945 | ₩58,211 | ₩57,945 | ₩58,211 | +0.46% | 1.9천 |
|---|
| 2026.05.11 | ₩58,132 | ₩58,350 | ₩58,132 | ₩58,350 | +0.37% | 200 |
|---|
| 2026.05.08 | ₩58,146 | ₩58,146 | ₩58,072 | ₩58,072 | -0.13% | 6.6천 |
|---|
| 2026.05.07 | ₩58,226 | ₩58,270 | ₩58,226 | ₩58,270 | +0.08% | 6.8천 |
|---|
| 2026.05.06 | ₩58,547 | ₩58,587 | ₩58,464 | ₩58,464 | -0.14% | 1.2천 |
|---|
| 2026.05.05 | ₩58,707 | ₩58,707 | ₩58,707 | ₩58,707 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩58,895 | ₩58,895 | ₩58,895 | ₩58,895 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩59,657 | ₩59,657 | ₩59,527 | ₩59,527 | -0.22% | 300 |
|---|
| 2026.04.30 | ₩59,653 | ₩59,653 | ₩59,653 | ₩59,653 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,774 | ₩58,774 | ₩58,774 | ₩58,774 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩58,576 | ₩58,576 | ₩58,576 | ₩58,576 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩58,507 | ₩58,568 | ₩58,507 | ₩58,568 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩58,691 | ₩58,691 | ₩58,691 | ₩58,691 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩59,898 | ₩59,898 | ₩59,791 | ₩59,832 | -0.11% | 500 |
|---|
| 2026.04.22 | ₩59,784 | ₩59,784 | ₩59,784 | ₩59,784 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩60,165 | ₩60,165 | ₩59,697 | ₩59,697 | -0.78% | 100 |
|---|
| 2026.04.20 | ₩59,824 | ₩59,824 | ₩59,824 | ₩59,824 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩59,704 | ₩59,720 | ₩59,698 | ₩59,720 | +0.03% | 400 |
|---|
| 2026.04.16 | ₩58,801 | ₩59,503 | ₩58,801 | ₩59,503 | +1.19% | 1.7천 |
|---|
| 2026.04.15 | ₩58,987 | ₩58,987 | ₩58,987 | ₩58,987 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩58,741 | ₩58,741 | ₩58,741 | ₩58,741 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩58,868 | ₩58,916 | ₩58,868 | ₩58,916 | +0.08% | 400 |
|---|
| 2026.04.10 | ₩58,427 | ₩58,427 | ₩58,286 | ₩58,286 | -0.24% | 300 |
|---|
| 2026.04.09 | ₩58,962 | ₩58,962 | ₩58,788 | ₩58,928 | -0.06% | 500 |
|---|
| 2026.04.08 | ₩58,728 | ₩58,877 | ₩58,654 | ₩58,877 | +0.26% | 1.2천 |
|---|
| 2026.04.07 | ₩58,199 | ₩58,226 | ₩58,199 | ₩58,226 | +0.05% | 8.5천 |
|---|
| 2026.04.06 | ₩58,443 | ₩58,443 | ₩58,443 | ₩58,443 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩57,972 | ₩58,155 | ₩57,972 | ₩58,155 | +0.32% | 1.1천 |
|---|
| 2026.04.01 | ₩57,745 | ₩57,853 | ₩57,745 | ₩57,853 | +0.19% | 300 |
|---|
| 2026.03.31 | ₩58,115 | ₩58,115 | ₩58,115 | ₩58,115 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩57,815 | ₩57,815 | ₩57,815 | ₩57,815 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩57,611 | ₩57,611 | ₩57,577 | ₩57,577 | -0.06% | 2천 |
|---|
| 2026.03.26 | ₩58,119 | ₩58,132 | ₩58,088 | ₩58,088 | -0.05% | 500 |
|---|
| 2026.03.25 | ₩58,233 | ₩58,233 | ₩58,233 | ₩58,233 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩58,194 | ₩58,194 | ₩58,194 | ₩58,194 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩58,148 | ₩58,148 | ₩58,148 | ₩58,148 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩57,698 | ₩57,698 | ₩57,698 | ₩57,698 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩57,771 | ₩57,771 | ₩57,771 | ₩57,771 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩57,773 | ₩57,773 | ₩57,572 | ₩57,572 | -0.35% | 100 |
|---|
| 2026.03.17 | ₩58,695 | ₩58,695 | ₩58,510 | ₩58,510 | -0.32% | 100 |
|---|
| 2026.03.16 | ₩58,467 | ₩58,467 | ₩58,322 | ₩58,322 | -0.25% | 200 |
|---|
| 2026.03.13 | ₩58,280 | ₩58,280 | ₩57,959 | ₩57,959 | -0.55% | 300 |
|---|
| 2026.03.12 | ₩58,047 | ₩58,047 | ₩58,047 | ₩58,047 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩58,514 | ₩58,563 | ₩58,514 | ₩58,563 | +0.08% | 400 |
|---|
| 2026.03.10 | ₩58,642 | ₩58,642 | ₩58,642 | ₩58,642 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩58,808 | ₩59,250 | ₩58,808 | ₩59,250 | +0.75% | 300 |
|---|
| 2026.03.06 | ₩59,660 | ₩59,660 | ₩59,660 | ₩59,660 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩59,911 | ₩60,035 | ₩59,911 | ₩60,035 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩60,406 | ₩60,406 | ₩60,406 | ₩60,406 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩60,205 | ₩60,205 | ₩60,205 | ₩60,205 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩60,685 | ₩60,685 | ₩60,685 | ₩60,685 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩59,965 | ₩60,388 | ₩59,965 | ₩60,388 | +0.71% | 300 |
|---|
| 2026.02.26 | ₩60,224 | ₩60,224 | ₩60,224 | ₩60,224 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩60,005 | ₩60,005 | ₩60,005 | ₩60,005 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩60,021 | ₩60,021 | ₩60,021 | ₩60,021 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩59,475 | ₩59,475 | ₩59,475 | ₩59,475 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩59,842 | ₩59,842 | ₩59,842 | ₩59,842 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩59,640 | ₩59,640 | ₩59,640 | ₩59,640 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩59,844 | ₩60,011 | ₩59,844 | ₩60,011 | +0.28% | 600 |
|---|
| 2026.02.17 | ₩59,614 | ₩59,614 | ₩59,614 | ₩59,614 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩59,495 | ₩59,495 | ₩59,495 | ₩59,495 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩59,222 | ₩59,222 | ₩59,222 | ₩59,222 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩59,737 | ₩59,737 | ₩59,737 | ₩59,737 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩59,444 | ₩59,444 | ₩59,444 | ₩59,444 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩59,016 | ₩59,044 | ₩58,975 | ₩59,044 | +0.05% | 200 |
|---|
| 2026.02.06 | ₩59,153 | ₩59,153 | ₩59,153 | ₩59,153 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩58,427 | ₩58,427 | ₩58,427 | ₩58,427 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩58,707 | ₩58,707 | ₩58,661 | ₩58,661 | -0.08% | 100 |
|---|
| 2026.02.03 | ₩57,972 | ₩57,972 | ₩57,704 | ₩57,886 | -0.15% | 2.7천 |
|---|
| 2026.02.02 | ₩58,467 | ₩58,467 | ₩58,448 | ₩58,448 | -0.03% | 300 |
|---|
| 2026.01.30 | ₩57,865 | ₩58,211 | ₩57,678 | ₩58,211 | +0.60% | 1.7천 |
|---|
| 2026.01.29 | ₩57,810 | ₩57,810 | ₩57,810 | ₩57,810 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩57,429 | ₩57,429 | ₩57,425 | ₩57,425 | -0.01% | 100 |
|---|
| 2026.01.27 | ₩57,544 | ₩57,544 | ₩57,544 | ₩57,544 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩57,852 | ₩57,916 | ₩57,852 | ₩57,916 | +0.11% | 300 |
|---|
| 2026.01.23 | ₩57,519 | ₩57,686 | ₩57,519 | ₩57,686 | +0.29% | 1천 |
|---|
| 2026.01.22 | ₩57,733 | ₩57,733 | ₩57,733 | ₩57,733 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩57,301 | ₩57,301 | ₩57,301 | ₩57,301 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩56,942 | ₩56,942 | ₩56,572 | ₩56,572 | -0.65% | 500 |
|---|
| 2026.01.16 | ₩57,335 | ₩57,335 | ₩57,335 | ₩57,335 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩57,564 | ₩57,699 | ₩57,564 | ₩57,699 | +0.23% | 400 |
|---|
| 2026.01.14 | ₩57,704 | ₩57,758 | ₩57,678 | ₩57,678 | -0.05% | 2.1천 |
|---|
| 2026.01.13 | ₩57,022 | ₩57,022 | ₩56,977 | ₩56,977 | -0.08% | 700 |
|---|
| 2026.01.12 | ₩57,250 | ₩57,266 | ₩57,089 | ₩57,266 | +0.03% | 5.8천 |
|---|
| 2026.01.09 | ₩57,397 | ₩57,425 | ₩57,397 | ₩57,425 | +0.05% | 500 |
|---|
| 2026.01.08 | ₩57,183 | ₩57,220 | ₩57,183 | ₩57,220 | +0.07% | 400 |
|---|
| 2026.01.07 | ₩56,355 | ₩56,355 | ₩56,355 | ₩56,355 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩56,889 | ₩57,150 | ₩56,889 | ₩57,150 | +0.46% | 100 |
|---|
| 2026.01.05 | ₩56,407 | ₩57,036 | ₩56,407 | ₩56,895 | +0.87% | 4.5천 |
|---|
| 2026.01.02 | ₩56,514 | ₩56,514 | ₩56,354 | ₩56,354 | -0.28% | 500 |
|---|
| 2025.12.31 | ₩56,528 | ₩56,528 | ₩56,046 | ₩56,046 | -0.85% | 600 |
|---|
| 2025.12.30 | ₩56,405 | ₩56,411 | ₩56,405 | ₩56,411 | +0.01% | 500 |
|---|
| 2025.12.29 | ₩56,287 | ₩56,691 | ₩56,287 | ₩56,358 | +0.13% | 2.4천 |
|---|
| 2025.12.26 | ₩56,493 | ₩56,493 | ₩56,431 | ₩56,431 | -0.11% | 200 |
|---|
| 2025.12.24 | ₩56,532 | ₩56,532 | ₩56,532 | ₩56,532 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,278 | ₩56,278 | ₩56,278 | ₩56,278 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,328 | ₩56,328 | ₩56,328 | ₩56,328 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩56,279 | ₩56,279 | ₩56,159 | ₩56,159 | -0.21% | 700 |
|---|
| 2025.12.18 | ₩56,197 | ₩56,197 | ₩56,197 | ₩56,197 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩56,367 | ₩56,449 | ₩56,367 | ₩56,449 | +0.14% | 1.8천 |
|---|
| 2025.12.16 | ₩56,459 | ₩56,459 | ₩56,258 | ₩56,258 | -0.36% | 300 |
|---|
| 2025.12.15 | ₩56,407 | ₩56,668 | ₩56,407 | ₩56,668 | +0.46% | 1.7천 |
|---|
| 2025.12.12 | ₩56,895 | ₩56,895 | ₩56,528 | ₩56,560 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩57,117 | ₩57,117 | ₩57,116 | ₩57,116 | -0.00% | 200 |
|---|
| 2025.12.10 | ₩56,616 | ₩56,616 | ₩56,616 | ₩56,616 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩55,792 | ₩55,792 | ₩55,658 | ₩55,658 | -0.24% | 500 |
|---|
| 2025.12.08 | ₩55,713 | ₩55,713 | ₩55,649 | ₩55,649 | -0.12% | 200 |
|---|
| 2025.12.05 | ₩56,474 | ₩56,474 | ₩56,036 | ₩56,036 | -0.78% | 3.1천 |
|---|
| 2025.12.04 | ₩55,874 | ₩55,874 | ₩55,874 | ₩55,874 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,656 | ₩55,899 | ₩55,656 | ₩55,880 | +0.40% | 200 |
|---|
| 2025.12.02 | ₩55,645 | ₩55,645 | ₩55,458 | ₩55,458 | -0.34% | 100 |
|---|
| 2025.12.01 | ₩55,672 | ₩55,672 | ₩55,363 | ₩55,363 | -0.55% | 500 |
|---|
| 2025.11.28 | ₩55,471 | ₩55,565 | ₩55,471 | ₩55,554 | +0.15% | 1.7천 |
|---|
| 2025.11.26 | ₩55,240 | ₩55,240 | ₩55,240 | ₩55,240 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩54,936 | ₩55,124 | ₩54,936 | ₩55,124 | +0.34% | 7.4천 |
|---|
| 2025.11.24 | ₩54,736 | ₩54,736 | ₩54,562 | ₩54,606 | -0.24% | 400 |
|---|
| 2025.11.21 | ₩54,761 | ₩54,761 | ₩54,761 | ₩54,761 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩54,087 | ₩54,087 | ₩53,654 | ₩53,654 | -0.80% | 400 |
|---|
| 2025.11.19 | ₩54,107 | ₩54,107 | ₩54,107 | ₩54,107 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩54,542 | ₩54,542 | ₩54,542 | ₩54,542 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩55,030 | ₩55,030 | ₩54,496 | ₩54,496 | -0.97% | 100 |
|---|
| 2025.11.14 | ₩55,283 | ₩55,283 | ₩55,283 | ₩55,283 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩55,819 | ₩55,819 | ₩55,378 | ₩55,378 | -0.79% | 100 |
|---|
| 2025.11.12 | ₩55,757 | ₩55,764 | ₩55,713 | ₩55,764 | +0.01% | 4.4천 |
|---|
| 2025.11.11 | ₩54,976 | ₩55,557 | ₩54,976 | ₩55,557 | +1.06% | 300 |
|---|
| 2025.11.10 | ₩54,974 | ₩54,974 | ₩54,974 | ₩54,974 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩55,003 | ₩55,051 | ₩55,003 | ₩55,051 | +0.09% | 1천 |
|---|
| 2025.11.06 | ₩54,655 | ₩54,669 | ₩54,655 | ₩54,669 | +0.02% | 100 |
|---|
| 2025.11.05 | ₩55,299 | ₩55,299 | ₩55,196 | ₩55,196 | -0.19% | 200 |
|---|
| 2025.11.04 | ₩54,468 | ₩54,737 | ₩54,468 | ₩54,737 | +0.49% | 2.4천 |
|---|
| 2025.11.03 | ₩54,982 | ₩54,982 | ₩54,655 | ₩54,916 | -0.12% | 300 |
|---|
| 2025.10.31 | ₩55,565 | ₩55,657 | ₩55,565 | ₩55,657 | +0.17% | 800 |
|---|
| 2025.10.30 | ₩55,806 | ₩55,806 | ₩55,443 | ₩55,443 | -0.65% | 400 |
|---|
| 2025.10.29 | ₩55,951 | ₩55,951 | ₩55,951 | ₩55,951 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩57,437 | ₩57,437 | ₩57,191 | ₩57,191 | -0.43% | 1.5천 |
|---|
| 2025.10.27 | ₩57,333 | ₩57,333 | ₩57,333 | ₩57,333 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩56,903 | ₩56,903 | ₩56,903 | ₩56,903 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩56,902 | ₩57,047 | ₩56,902 | ₩57,047 | +0.25% | 200 |
|---|
| 2025.10.22 | ₩56,956 | ₩56,956 | ₩56,823 | ₩56,823 | -0.23% | 200 |
|---|
| 2025.10.21 | ₩56,768 | ₩56,972 | ₩56,768 | ₩56,972 | +0.36% | 400 |
|---|
| 2025.10.20 | ₩56,561 | ₩56,675 | ₩56,561 | ₩56,675 | +0.20% | 300 |
|---|
| 2025.10.17 | ₩55,886 | ₩56,228 | ₩55,886 | ₩56,228 | +0.61% | 500 |
|---|
| 2025.10.16 | ₩56,314 | ₩56,314 | ₩55,755 | ₩55,755 | -0.99% | 200 |
|---|
| 2025.10.15 | ₩56,869 | ₩56,869 | ₩56,447 | ₩56,473 | -0.70% | 700 |
|---|
| 2025.10.14 | ₩56,621 | ₩56,722 | ₩56,621 | ₩56,722 | +0.18% | 300 |
|---|
| 2025.10.13 | ₩56,298 | ₩56,311 | ₩56,298 | ₩56,311 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩56,270 | ₩56,270 | ₩56,044 | ₩56,044 | -0.40% | 700 |
|---|