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 | ₩60,875 | ₩60,875 | ₩60,875 | ₩60,875 | 0.00% | 100 |
| 2026.10.08 | ₩61,224 | ₩61,543 | ₩61,224 | ₩61,543 | +0.52% | 200 |
| 2026.10.07 | ₩60,316 | ₩60,316 | ₩60,316 | ₩60,316 | 0.00% | 100 |
| 2026.10.06 | ₩60,461 | ₩60,461 | ₩60,437 | ₩60,437 | -0.04% | 200 |
| 2026.10.05 | ₩60,073 | ₩60,247 | ₩60,073 | ₩60,247 | +0.29% | 200 |
| 2026.10.02 | ₩59,891 | ₩59,891 | ₩59,891 | ₩59,891 | 0.00% | 100 |
| 2026.10.01 | ₩60,127 | ₩60,127 | ₩60,127 | ₩60,127 | 0.00% | 100 |
| 2026.09.30 | ₩59,859 | ₩59,859 | ₩59,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,449 |
| -0.69% |
| 300 |
| 2026.09.29 | ₩59,405 | ₩59,600 | ₩59,405 | ₩59,600 | +0.33% | 200 |
|---|
| 2026.09.28 | ₩59,936 | ₩59,936 | ₩59,936 | ₩59,936 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩60,167 | ₩60,328 | ₩60,167 | ₩60,221 | +0.09% | 700 |
|---|
| 2026.09.24 | ₩60,475 | ₩60,475 | ₩59,866 | ₩59,866 | -1.01% | 400 |
|---|
| 2026.09.23 | ₩60,659 | ₩60,659 | ₩60,659 | ₩60,659 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩60,915 | ₩60,915 | ₩60,915 | ₩60,915 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,719 | ₩61,766 | ₩61,650 | ₩61,650 | -0.11% | 300 |
|---|
| 2026.09.18 | ₩62,048 | ₩62,048 | ₩61,909 | ₩61,909 | -0.22% | 1.8천 |
|---|
| 2026.09.17 | ₩62,594 | ₩62,594 | ₩62,594 | ₩62,594 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,552 | ₩62,552 | ₩62,552 | ₩62,552 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,331 | ₩63,331 | ₩63,331 | ₩63,331 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,605 | ₩63,697 | ₩63,605 | ₩63,697 | +0.15% | 200 |
|---|
| 2026.09.11 | ₩63,289 | ₩63,289 | ₩63,289 | ₩63,289 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩62,438 | ₩62,438 | ₩62,438 | ₩62,438 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩62,421 | ₩62,421 | ₩62,307 | ₩62,307 | -0.18% | 300 |
|---|
| 2026.09.08 | ₩62,783 | ₩62,783 | ₩62,783 | ₩62,783 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩63,888 | ₩63,888 | ₩63,888 | ₩63,888 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,193 | ₩64,545 | ₩64,193 | ₩64,545 | +0.55% | 1.8천 |
|---|
| 2026.09.02 | ₩64,058 | ₩64,058 | ₩64,058 | ₩64,058 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩64,046 | ₩64,046 | ₩63,922 | ₩63,922 | -0.19% | 200 |
|---|
| 2026.08.31 | ₩64,446 | ₩64,446 | ₩64,275 | ₩64,275 | -0.27% | 200 |
|---|
| 2026.08.28 | ₩64,287 | ₩64,478 | ₩64,287 | ₩64,478 | +0.30% | 1.4천 |
|---|
| 2026.08.27 | ₩63,632 | ₩63,859 | ₩63,632 | ₩63,859 | +0.36% | 200 |
|---|
| 2026.08.26 | ₩64,314 | ₩64,314 | ₩64,314 | ₩64,314 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,082 | ₩64,082 | ₩64,082 | ₩64,082 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,225 | ₩64,225 | ₩64,225 | ₩64,225 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩63,424 | ₩63,832 | ₩63,424 | ₩63,832 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩63,182 | ₩63,182 | ₩63,182 | ₩63,182 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩63,648 | ₩63,648 | ₩63,648 | ₩63,648 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩63,293 | ₩63,293 | ₩63,293 | ₩63,293 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩62,923 | ₩62,923 | ₩62,627 | ₩62,627 | -0.47% | 500 |
|---|
| 2026.08.14 | ₩63,792 | ₩63,832 | ₩63,788 | ₩63,788 | -0.01% | 3.1천 |
|---|
| 2026.08.13 | ₩63,551 | ₩64,023 | ₩63,551 | ₩64,023 | +0.74% | 400 |
|---|
| 2026.08.12 | ₩62,810 | ₩62,810 | ₩62,810 | ₩62,810 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩63,028 | ₩63,028 | ₩63,028 | ₩63,028 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,722 | ₩62,975 | ₩62,722 | ₩62,975 | +0.40% | 600 |
|---|
| 2026.08.07 | ₩62,940 | ₩62,940 | ₩62,940 | ₩62,940 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩62,602 | ₩62,602 | ₩62,602 | ₩62,602 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩62,255 | ₩62,255 | ₩62,255 | ₩62,255 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩62,327 | ₩62,327 | ₩62,327 | ₩62,327 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩61,474 | ₩61,474 | ₩61,474 | ₩61,474 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩60,996 | ₩61,321 | ₩60,809 | ₩61,321 | +0.53% | 2.9천 |
|---|
| 2026.07.30 | ₩61,070 | ₩61,296 | ₩61,070 | ₩61,296 | +0.37% | 100 |
|---|
| 2026.07.29 | ₩62,936 | ₩62,936 | ₩62,668 | ₩62,722 | -0.34% | 700 |
|---|
| 2026.07.28 | ₩62,749 | ₩62,794 | ₩62,749 | ₩62,794 | +0.07% | 300 |
|---|
| 2026.07.27 | ₩61,103 | ₩61,103 | ₩61,103 | ₩61,103 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,154 | ₩60,270 | ₩60,140 | ₩60,270 | +0.19% | 300 |
|---|
| 2026.07.23 | ₩58,898 | ₩58,898 | ₩58,898 | ₩58,898 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩59,556 | ₩59,556 | ₩59,556 | ₩59,556 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩59,573 | ₩59,573 | ₩59,573 | ₩59,573 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩60,097 | ₩60,097 | ₩60,097 | ₩60,097 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩60,135 | ₩60,135 | ₩60,135 | ₩60,135 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,190 | ₩60,190 | ₩60,190 | ₩60,190 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,284 | ₩59,284 | ₩59,168 | ₩59,168 | -0.20% | 200 |
|---|
| 2026.07.14 | ₩55,512 | ₩58,629 | ₩55,512 | ₩58,587 | +5.54% | 3.9천 |
|---|
| 2026.07.13 | ₩59,284 | ₩59,284 | ₩59,265 | ₩59,265 | -0.03% | 200 |
|---|
| 2026.07.10 | ₩58,813 | ₩58,813 | ₩58,813 | ₩58,813 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩58,508 | ₩58,569 | ₩58,508 | ₩58,569 | +0.10% | 300 |
|---|
| 2026.07.08 | ₩58,332 | ₩58,332 | ₩58,332 | ₩58,332 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩58,882 | ₩58,882 | ₩58,882 | ₩58,882 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩58,376 | ₩58,626 | ₩58,376 | ₩58,626 | +0.43% | 800 |
|---|
| 2026.07.02 | ₩58,375 | ₩58,637 | ₩58,375 | ₩58,637 | +0.45% | 700 |
|---|
| 2026.07.01 | ₩57,626 | ₩57,840 | ₩57,626 | ₩57,671 | +0.08% | 2.9천 |
|---|
| 2026.06.30 | ₩57,492 | ₩57,492 | ₩57,104 | ₩57,164 | -0.57% | 800 |
|---|
| 2026.06.29 | ₩57,826 | ₩57,826 | ₩57,350 | ₩57,350 | -0.82% | 300 |
|---|
| 2026.06.26 | ₩57,024 | ₩57,024 | ₩57,005 | ₩57,005 | -0.03% | 1.2천 |
|---|
| 2026.06.25 | ₩56,649 | ₩56,676 | ₩56,525 | ₩56,525 | -0.22% | 500 |
|---|
| 2026.06.24 | ₩56,569 | ₩56,630 | ₩56,562 | ₩56,630 | +0.11% | 800 |
|---|
| 2026.06.23 | ₩56,555 | ₩56,664 | ₩56,555 | ₩56,664 | +0.19% | 8천 |
|---|
| 2026.06.22 | ₩56,566 | ₩56,566 | ₩56,566 | ₩56,566 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩56,769 | ₩56,769 | ₩56,711 | ₩56,711 | -0.10% | 200 |
|---|
| 2026.06.17 | ₩58,161 | ₩58,161 | ₩56,836 | ₩56,913 | -2.15% | 300 |
|---|
| 2026.06.16 | ₩58,120 | ₩58,120 | ₩58,078 | ₩58,078 | -0.07% | 100 |
|---|
| 2026.06.15 | ₩58,308 | ₩58,468 | ₩57,993 | ₩58,024 | -0.49% | 1.7천 |
|---|
| 2026.06.12 | ₩58,816 | ₩58,883 | ₩58,803 | ₩58,839 | +0.04% | 2.7천 |
|---|
| 2026.06.11 | ₩58,027 | ₩58,503 | ₩58,027 | ₩58,503 | +0.82% | 300 |
|---|
| 2026.06.10 | ₩58,120 | ₩58,187 | ₩58,098 | ₩58,098 | -0.04% | 600 |
|---|
| 2026.06.09 | ₩58,364 | ₩58,364 | ₩58,364 | ₩58,364 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩58,334 | ₩58,334 | ₩58,094 | ₩58,094 | -0.41% | 1.5천 |
|---|
| 2026.06.05 | ₩58,486 | ₩58,486 | ₩58,486 | ₩58,486 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩58,575 | ₩59,191 | ₩58,575 | ₩58,803 | +0.39% | 700 |
|---|
| 2026.06.03 | ₩58,282 | ₩58,282 | ₩58,280 | ₩58,280 | -0.00% | 300 |
|---|
| 2026.06.02 | ₩58,482 | ₩58,923 | ₩58,482 | ₩58,769 | +0.49% | 700 |
|---|
| 2026.06.01 | ₩58,676 | ₩58,716 | ₩58,676 | ₩58,716 | +0.07% | 400 |
|---|
| 2026.05.29 | ₩58,910 | ₩58,910 | ₩58,649 | ₩58,649 | -0.44% | 400 |
|---|
| 2026.05.28 | ₩58,756 | ₩58,756 | ₩58,756 | ₩58,756 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩59,057 | ₩59,057 | ₩58,718 | ₩58,718 | -0.57% | 200 |
|---|
| 2026.05.26 | ₩59,124 | ₩59,191 | ₩58,965 | ₩58,965 | -0.27% | 300 |
|---|
| 2026.05.22 | ₩58,816 | ₩59,204 | ₩58,816 | ₩59,066 | +0.43% | 500 |
|---|
| 2026.05.21 | ₩58,401 | ₩58,530 | ₩58,401 | ₩58,530 | +0.22% | 100 |
|---|
| 2026.05.20 | ₩58,482 | ₩58,508 | ₩58,482 | ₩58,482 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩58,896 | ₩58,896 | ₩58,352 | ₩58,352 | -0.92% | 800 |
|---|
| 2026.05.18 | ₩58,582 | ₩58,724 | ₩58,563 | ₩58,724 | +0.24% | 2.4천 |
|---|
| 2026.05.15 | ₩58,067 | ₩58,067 | ₩57,947 | ₩57,947 | -0.21% | 300 |
|---|
| 2026.05.14 | ₩57,973 | ₩57,973 | ₩57,945 | ₩57,945 | -0.05% | 500 |
|---|
| 2026.05.13 | ₩57,894 | ₩57,894 | ₩57,894 | ₩57,894 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩57,960 | ₩58,226 | ₩57,960 | ₩58,226 | +0.46% | 1.9천 |
|---|
| 2026.05.11 | ₩58,147 | ₩58,365 | ₩58,147 | ₩58,365 | +0.37% | 200 |
|---|
| 2026.05.08 | ₩58,161 | ₩58,161 | ₩58,087 | ₩58,087 | -0.13% | 6.6천 |
|---|
| 2026.05.07 | ₩58,241 | ₩58,285 | ₩58,241 | ₩58,285 | +0.08% | 6.8천 |
|---|
| 2026.05.06 | ₩58,562 | ₩58,602 | ₩58,479 | ₩58,479 | -0.14% | 1.2천 |
|---|
| 2026.05.05 | ₩58,722 | ₩58,722 | ₩58,722 | ₩58,722 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩58,910 | ₩58,910 | ₩58,910 | ₩58,910 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩59,672 | ₩59,672 | ₩59,542 | ₩59,542 | -0.22% | 300 |
|---|
| 2026.04.30 | ₩59,668 | ₩59,668 | ₩59,668 | ₩59,668 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,789 | ₩58,789 | ₩58,789 | ₩58,789 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩58,591 | ₩58,591 | ₩58,591 | ₩58,591 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩58,522 | ₩58,583 | ₩58,522 | ₩58,583 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩58,706 | ₩58,706 | ₩58,706 | ₩58,706 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩59,913 | ₩59,913 | ₩59,806 | ₩59,847 | -0.11% | 500 |
|---|
| 2026.04.22 | ₩59,799 | ₩59,799 | ₩59,799 | ₩59,799 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩60,180 | ₩60,180 | ₩59,712 | ₩59,712 | -0.78% | 100 |
|---|
| 2026.04.20 | ₩59,839 | ₩59,839 | ₩59,839 | ₩59,839 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩59,719 | ₩59,735 | ₩59,714 | ₩59,735 | +0.03% | 400 |
|---|
| 2026.04.16 | ₩58,816 | ₩59,518 | ₩58,816 | ₩59,518 | +1.19% | 1.7천 |
|---|
| 2026.04.15 | ₩59,002 | ₩59,002 | ₩59,002 | ₩59,002 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩58,756 | ₩58,756 | ₩58,756 | ₩58,756 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩58,883 | ₩58,931 | ₩58,883 | ₩58,931 | +0.08% | 400 |
|---|
| 2026.04.10 | ₩58,441 | ₩58,441 | ₩58,301 | ₩58,301 | -0.24% | 300 |
|---|
| 2026.04.09 | ₩58,977 | ₩58,977 | ₩58,803 | ₩58,943 | -0.06% | 500 |
|---|
| 2026.04.08 | ₩58,742 | ₩58,892 | ₩58,669 | ₩58,892 | +0.26% | 1.2천 |
|---|
| 2026.04.07 | ₩58,214 | ₩58,241 | ₩58,214 | ₩58,241 | +0.05% | 8.5천 |
|---|
| 2026.04.06 | ₩58,458 | ₩58,458 | ₩58,458 | ₩58,458 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩57,987 | ₩58,170 | ₩57,987 | ₩58,170 | +0.32% | 1.1천 |
|---|
| 2026.04.01 | ₩57,759 | ₩57,868 | ₩57,759 | ₩57,868 | +0.19% | 300 |
|---|
| 2026.03.31 | ₩58,130 | ₩58,130 | ₩58,130 | ₩58,130 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩57,830 | ₩57,830 | ₩57,830 | ₩57,830 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩57,626 | ₩57,626 | ₩57,592 | ₩57,592 | -0.06% | 2천 |
|---|
| 2026.03.26 | ₩58,134 | ₩58,147 | ₩58,103 | ₩58,103 | -0.05% | 500 |
|---|
| 2026.03.25 | ₩58,248 | ₩58,248 | ₩58,248 | ₩58,248 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩58,209 | ₩58,209 | ₩58,209 | ₩58,209 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩58,163 | ₩58,163 | ₩58,163 | ₩58,163 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩57,712 | ₩57,712 | ₩57,712 | ₩57,712 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩57,786 | ₩57,786 | ₩57,786 | ₩57,786 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩57,787 | ₩57,787 | ₩57,587 | ₩57,587 | -0.35% | 100 |
|---|
| 2026.03.17 | ₩58,710 | ₩58,710 | ₩58,524 | ₩58,524 | -0.32% | 100 |
|---|
| 2026.03.16 | ₩58,482 | ₩58,482 | ₩58,337 | ₩58,337 | -0.25% | 200 |
|---|
| 2026.03.13 | ₩58,294 | ₩58,294 | ₩57,973 | ₩57,973 | -0.55% | 300 |
|---|
| 2026.03.12 | ₩58,062 | ₩58,062 | ₩58,062 | ₩58,062 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩58,528 | ₩58,578 | ₩58,528 | ₩58,578 | +0.08% | 400 |
|---|
| 2026.03.10 | ₩58,657 | ₩58,657 | ₩58,657 | ₩58,657 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩58,823 | ₩59,265 | ₩58,823 | ₩59,265 | +0.75% | 300 |
|---|
| 2026.03.06 | ₩59,675 | ₩59,675 | ₩59,675 | ₩59,675 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩59,926 | ₩60,051 | ₩59,926 | ₩60,051 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩60,421 | ₩60,421 | ₩60,421 | ₩60,421 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩60,221 | ₩60,221 | ₩60,221 | ₩60,221 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩60,701 | ₩60,701 | ₩60,701 | ₩60,701 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩59,980 | ₩60,404 | ₩59,980 | ₩60,404 | +0.71% | 300 |
|---|
| 2026.02.26 | ₩60,239 | ₩60,239 | ₩60,239 | ₩60,239 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩60,020 | ₩60,020 | ₩60,020 | ₩60,020 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩60,036 | ₩60,036 | ₩60,036 | ₩60,036 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩59,490 | ₩59,490 | ₩59,490 | ₩59,490 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩59,857 | ₩59,857 | ₩59,857 | ₩59,857 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩59,655 | ₩59,655 | ₩59,655 | ₩59,655 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩59,859 | ₩60,027 | ₩59,859 | ₩60,027 | +0.28% | 600 |
|---|
| 2026.02.17 | ₩59,629 | ₩59,629 | ₩59,629 | ₩59,629 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩59,510 | ₩59,510 | ₩59,510 | ₩59,510 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩59,237 | ₩59,237 | ₩59,237 | ₩59,237 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩59,752 | ₩59,752 | ₩59,752 | ₩59,752 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩59,459 | ₩59,459 | ₩59,459 | ₩59,459 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩59,031 | ₩59,059 | ₩58,990 | ₩59,059 | +0.05% | 200 |
|---|
| 2026.02.06 | ₩59,168 | ₩59,168 | ₩59,168 | ₩59,168 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩58,441 | ₩58,441 | ₩58,441 | ₩58,441 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩58,722 | ₩58,722 | ₩58,676 | ₩58,676 | -0.08% | 100 |
|---|
| 2026.02.03 | ₩57,987 | ₩57,987 | ₩57,719 | ₩57,901 | -0.15% | 2.7천 |
|---|
| 2026.02.02 | ₩58,482 | ₩58,482 | ₩58,463 | ₩58,463 | -0.03% | 300 |
|---|
| 2026.01.30 | ₩57,880 | ₩58,226 | ₩57,692 | ₩58,226 | +0.60% | 1.7천 |
|---|
| 2026.01.29 | ₩57,825 | ₩57,825 | ₩57,825 | ₩57,825 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩57,444 | ₩57,444 | ₩57,440 | ₩57,440 | -0.01% | 100 |
|---|
| 2026.01.27 | ₩57,559 | ₩57,559 | ₩57,559 | ₩57,559 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩57,866 | ₩57,931 | ₩57,866 | ₩57,931 | +0.11% | 300 |
|---|
| 2026.01.23 | ₩57,533 | ₩57,700 | ₩57,533 | ₩57,700 | +0.29% | 1천 |
|---|
| 2026.01.22 | ₩57,747 | ₩57,747 | ₩57,747 | ₩57,747 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩57,315 | ₩57,315 | ₩57,315 | ₩57,315 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩56,957 | ₩56,957 | ₩56,586 | ₩56,586 | -0.65% | 500 |
|---|
| 2026.01.16 | ₩57,350 | ₩57,350 | ₩57,350 | ₩57,350 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩57,579 | ₩57,714 | ₩57,579 | ₩57,714 | +0.23% | 400 |
|---|
| 2026.01.14 | ₩57,719 | ₩57,773 | ₩57,692 | ₩57,692 | -0.05% | 2.1천 |
|---|
| 2026.01.13 | ₩57,037 | ₩57,037 | ₩56,991 | ₩56,991 | -0.08% | 700 |
|---|
| 2026.01.12 | ₩57,264 | ₩57,280 | ₩57,104 | ₩57,280 | +0.03% | 5.8천 |
|---|
| 2026.01.09 | ₩57,412 | ₩57,440 | ₩57,412 | ₩57,440 | +0.05% | 500 |
|---|
| 2026.01.08 | ₩57,197 | ₩57,235 | ₩57,197 | ₩57,235 | +0.07% | 400 |
|---|
| 2026.01.07 | ₩56,369 | ₩56,369 | ₩56,369 | ₩56,369 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩56,903 | ₩57,164 | ₩56,903 | ₩57,164 | +0.46% | 100 |
|---|
| 2026.01.05 | ₩56,422 | ₩57,050 | ₩56,422 | ₩56,910 | +0.87% | 4.5천 |
|---|
| 2026.01.02 | ₩56,529 | ₩56,529 | ₩56,368 | ₩56,368 | -0.28% | 500 |
|---|
| 2025.12.31 | ₩56,542 | ₩56,542 | ₩56,060 | ₩56,060 | -0.85% | 600 |
|---|
| 2025.12.30 | ₩56,419 | ₩56,426 | ₩56,419 | ₩56,426 | +0.01% | 500 |
|---|
| 2025.12.29 | ₩56,301 | ₩56,705 | ₩56,301 | ₩56,372 | +0.13% | 2.4천 |
|---|
| 2025.12.26 | ₩56,507 | ₩56,507 | ₩56,446 | ₩56,446 | -0.11% | 200 |
|---|
| 2025.12.24 | ₩56,546 | ₩56,546 | ₩56,546 | ₩56,546 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,292 | ₩56,292 | ₩56,292 | ₩56,292 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,343 | ₩56,343 | ₩56,343 | ₩56,343 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩56,293 | ₩56,293 | ₩56,173 | ₩56,173 | -0.21% | 700 |
|---|
| 2025.12.18 | ₩56,212 | ₩56,212 | ₩56,212 | ₩56,212 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩56,382 | ₩56,463 | ₩56,382 | ₩56,463 | +0.14% | 1.8천 |
|---|
| 2025.12.16 | ₩56,474 | ₩56,474 | ₩56,272 | ₩56,272 | -0.36% | 300 |
|---|
| 2025.12.15 | ₩56,422 | ₩56,682 | ₩56,422 | ₩56,682 | +0.46% | 1.7천 |
|---|
| 2025.12.12 | ₩56,910 | ₩56,910 | ₩56,542 | ₩56,574 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩57,132 | ₩57,132 | ₩57,131 | ₩57,131 | -0.00% | 200 |
|---|
| 2025.12.10 | ₩56,630 | ₩56,630 | ₩56,630 | ₩56,630 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩55,806 | ₩55,806 | ₩55,673 | ₩55,673 | -0.24% | 500 |
|---|
| 2025.12.08 | ₩55,727 | ₩55,727 | ₩55,663 | ₩55,663 | -0.12% | 200 |
|---|
| 2025.12.05 | ₩56,489 | ₩56,489 | ₩56,050 | ₩56,050 | -0.78% | 3.1천 |
|---|
| 2025.12.04 | ₩55,888 | ₩55,888 | ₩55,888 | ₩55,888 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,670 | ₩55,913 | ₩55,670 | ₩55,895 | +0.40% | 200 |
|---|
| 2025.12.02 | ₩55,659 | ₩55,659 | ₩55,472 | ₩55,472 | -0.34% | 100 |
|---|
| 2025.12.01 | ₩55,686 | ₩55,686 | ₩55,377 | ₩55,377 | -0.55% | 500 |
|---|
| 2025.11.28 | ₩55,485 | ₩55,579 | ₩55,485 | ₩55,568 | +0.15% | 1.7천 |
|---|
| 2025.11.26 | ₩55,254 | ₩55,254 | ₩55,254 | ₩55,254 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩54,950 | ₩55,138 | ₩54,950 | ₩55,138 | +0.34% | 7.4천 |
|---|
| 2025.11.24 | ₩54,750 | ₩54,750 | ₩54,576 | ₩54,620 | -0.24% | 400 |
|---|
| 2025.11.21 | ₩54,775 | ₩54,775 | ₩54,775 | ₩54,775 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩54,101 | ₩54,101 | ₩53,667 | ₩53,667 | -0.80% | 400 |
|---|
| 2025.11.19 | ₩54,121 | ₩54,121 | ₩54,121 | ₩54,121 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩54,556 | ₩54,556 | ₩54,556 | ₩54,556 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩55,044 | ₩55,044 | ₩54,510 | ₩54,510 | -0.97% | 100 |
|---|
| 2025.11.14 | ₩55,297 | ₩55,297 | ₩55,297 | ₩55,297 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩55,833 | ₩55,833 | ₩55,392 | ₩55,392 | -0.79% | 100 |
|---|
| 2025.11.12 | ₩55,772 | ₩55,778 | ₩55,727 | ₩55,778 | +0.01% | 4.4천 |
|---|
| 2025.11.11 | ₩54,990 | ₩55,571 | ₩54,990 | ₩55,571 | +1.06% | 300 |
|---|
| 2025.11.10 | ₩54,988 | ₩54,988 | ₩54,988 | ₩54,988 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩55,017 | ₩55,065 | ₩55,017 | ₩55,065 | +0.09% | 1천 |
|---|
| 2025.11.06 | ₩54,669 | ₩54,683 | ₩54,669 | ₩54,683 | +0.02% | 100 |
|---|
| 2025.11.05 | ₩55,313 | ₩55,313 | ₩55,210 | ₩55,210 | -0.19% | 200 |
|---|
| 2025.11.04 | ₩54,482 | ₩54,751 | ₩54,482 | ₩54,751 | +0.49% | 2.4천 |
|---|
| 2025.11.03 | ₩54,996 | ₩54,996 | ₩54,669 | ₩54,930 | -0.12% | 300 |
|---|
| 2025.10.31 | ₩55,579 | ₩55,671 | ₩55,579 | ₩55,671 | +0.17% | 800 |
|---|
| 2025.10.30 | ₩55,820 | ₩55,820 | ₩55,457 | ₩55,457 | -0.65% | 400 |
|---|
| 2025.10.29 | ₩55,966 | ₩55,966 | ₩55,966 | ₩55,966 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩57,452 | ₩57,452 | ₩57,206 | ₩57,206 | -0.43% | 1.5천 |
|---|
| 2025.10.27 | ₩57,347 | ₩57,347 | ₩57,347 | ₩57,347 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩56,918 | ₩56,918 | ₩56,918 | ₩56,918 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩56,917 | ₩57,061 | ₩56,917 | ₩57,061 | +0.25% | 200 |
|---|
| 2025.10.22 | ₩56,970 | ₩56,970 | ₩56,838 | ₩56,838 | -0.23% | 200 |
|---|
| 2025.10.21 | ₩56,783 | ₩56,986 | ₩56,783 | ₩56,986 | +0.36% | 400 |
|---|
| 2025.10.20 | ₩56,575 | ₩56,689 | ₩56,575 | ₩56,689 | +0.20% | 300 |
|---|
| 2025.10.17 | ₩55,900 | ₩56,242 | ₩55,900 | ₩56,242 | +0.61% | 500 |
|---|
| 2025.10.16 | ₩56,328 | ₩56,328 | ₩55,769 | ₩55,769 | -0.99% | 200 |
|---|
| 2025.10.15 | ₩56,883 | ₩56,883 | ₩56,462 | ₩56,487 | -0.70% | 700 |
|---|
| 2025.10.14 | ₩56,636 | ₩56,736 | ₩56,636 | ₩56,736 | +0.18% | 300 |
|---|
| 2025.10.13 | ₩56,312 | ₩56,325 | ₩56,312 | ₩56,325 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩56,284 | ₩56,284 | ₩56,058 | ₩56,058 | -0.40% | 700 |
|---|