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 | ₩61,041 | ₩61,041 | ₩61,041 | ₩61,041 | 0.00% | 100 |
| 2026.10.08 | ₩61,391 | ₩61,711 | ₩61,391 | ₩61,711 | +0.52% | 200 |
| 2026.10.07 | ₩60,480 | ₩60,480 | ₩60,480 | ₩60,480 | 0.00% | 100 |
| 2026.10.06 | ₩60,626 | ₩60,626 | ₩60,602 | ₩60,602 | -0.04% | 200 |
| 2026.10.05 | ₩60,237 | ₩60,412 | ₩60,237 | ₩60,412 | +0.29% | 200 |
| 2026.10.02 | ₩60,055 | ₩60,055 | ₩60,055 | ₩60,055 | 0.00% | 100 |
| 2026.10.01 | ₩60,291 | ₩60,291 | ₩60,291 | ₩60,291 | 0.00% | 100 |
| 2026.09.30 | ₩60,023 | ₩60,023 | ₩59,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,611 |
| -0.69% |
| 300 |
| 2026.09.29 | ₩59,567 | ₩59,763 | ₩59,567 | ₩59,763 | +0.33% | 200 |
|---|
| 2026.09.28 | ₩60,099 | ₩60,099 | ₩60,099 | ₩60,099 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩60,331 | ₩60,492 | ₩60,331 | ₩60,385 | +0.09% | 700 |
|---|
| 2026.09.24 | ₩60,640 | ₩60,640 | ₩60,029 | ₩60,029 | -1.01% | 400 |
|---|
| 2026.09.23 | ₩60,825 | ₩60,825 | ₩60,825 | ₩60,825 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩61,081 | ₩61,081 | ₩61,081 | ₩61,081 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩61,887 | ₩61,934 | ₩61,819 | ₩61,819 | -0.11% | 300 |
|---|
| 2026.09.18 | ₩62,217 | ₩62,217 | ₩62,078 | ₩62,078 | -0.22% | 1.8천 |
|---|
| 2026.09.17 | ₩62,764 | ₩62,764 | ₩62,764 | ₩62,764 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,723 | ₩62,723 | ₩62,723 | ₩62,723 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩63,503 | ₩63,503 | ₩63,503 | ₩63,503 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩63,778 | ₩63,871 | ₩63,778 | ₩63,871 | +0.15% | 200 |
|---|
| 2026.09.11 | ₩63,462 | ₩63,462 | ₩63,462 | ₩63,462 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩62,609 | ₩62,609 | ₩62,609 | ₩62,609 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩62,591 | ₩62,591 | ₩62,477 | ₩62,477 | -0.18% | 300 |
|---|
| 2026.09.08 | ₩62,955 | ₩62,955 | ₩62,955 | ₩62,955 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩64,063 | ₩64,063 | ₩64,063 | ₩64,063 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩64,369 | ₩64,721 | ₩64,369 | ₩64,721 | +0.55% | 1.8천 |
|---|
| 2026.09.02 | ₩64,233 | ₩64,233 | ₩64,233 | ₩64,233 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩64,221 | ₩64,221 | ₩64,096 | ₩64,096 | -0.19% | 200 |
|---|
| 2026.08.31 | ₩64,622 | ₩64,622 | ₩64,450 | ₩64,450 | -0.27% | 200 |
|---|
| 2026.08.28 | ₩64,462 | ₩64,654 | ₩64,462 | ₩64,654 | +0.30% | 1.4천 |
|---|
| 2026.08.27 | ₩63,805 | ₩64,033 | ₩63,805 | ₩64,033 | +0.36% | 200 |
|---|
| 2026.08.26 | ₩64,489 | ₩64,489 | ₩64,489 | ₩64,489 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩64,257 | ₩64,257 | ₩64,257 | ₩64,257 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,401 | ₩64,401 | ₩64,401 | ₩64,401 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩63,597 | ₩64,006 | ₩63,597 | ₩64,006 | +0.64% | 400 |
|---|
| 2026.08.20 | ₩63,354 | ₩63,354 | ₩63,354 | ₩63,354 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩63,821 | ₩63,821 | ₩63,821 | ₩63,821 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩63,466 | ₩63,466 | ₩63,466 | ₩63,466 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩63,094 | ₩63,094 | ₩62,798 | ₩62,798 | -0.47% | 500 |
|---|
| 2026.08.14 | ₩63,966 | ₩64,006 | ₩63,962 | ₩63,962 | -0.01% | 3.1천 |
|---|
| 2026.08.13 | ₩63,725 | ₩64,198 | ₩63,725 | ₩64,198 | +0.74% | 400 |
|---|
| 2026.08.12 | ₩62,982 | ₩62,982 | ₩62,982 | ₩62,982 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩63,200 | ₩63,200 | ₩63,200 | ₩63,200 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩62,893 | ₩63,147 | ₩62,893 | ₩63,147 | +0.40% | 600 |
|---|
| 2026.08.07 | ₩63,112 | ₩63,112 | ₩63,112 | ₩63,112 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩62,772 | ₩62,772 | ₩62,772 | ₩62,772 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩62,425 | ₩62,425 | ₩62,425 | ₩62,425 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩62,497 | ₩62,497 | ₩62,497 | ₩62,497 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩61,642 | ₩61,642 | ₩61,642 | ₩61,642 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩61,163 | ₩61,489 | ₩60,975 | ₩61,489 | +0.53% | 2.9천 |
|---|
| 2026.07.30 | ₩61,237 | ₩61,463 | ₩61,237 | ₩61,463 | +0.37% | 100 |
|---|
| 2026.07.29 | ₩63,108 | ₩63,108 | ₩62,839 | ₩62,893 | -0.34% | 700 |
|---|
| 2026.07.28 | ₩62,920 | ₩62,966 | ₩62,920 | ₩62,966 | +0.07% | 300 |
|---|
| 2026.07.27 | ₩61,270 | ₩61,270 | ₩61,270 | ₩61,270 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩60,318 | ₩60,435 | ₩60,304 | ₩60,435 | +0.19% | 300 |
|---|
| 2026.07.23 | ₩59,058 | ₩59,058 | ₩59,058 | ₩59,058 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩59,718 | ₩59,718 | ₩59,718 | ₩59,718 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩59,736 | ₩59,736 | ₩59,736 | ₩59,736 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩60,261 | ₩60,261 | ₩60,261 | ₩60,261 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩60,299 | ₩60,299 | ₩60,299 | ₩60,299 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩60,354 | ₩60,354 | ₩60,354 | ₩60,354 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩59,446 | ₩59,446 | ₩59,329 | ₩59,329 | -0.20% | 200 |
|---|
| 2026.07.14 | ₩55,664 | ₩58,789 | ₩55,664 | ₩58,747 | +5.54% | 3.9천 |
|---|
| 2026.07.13 | ₩59,446 | ₩59,446 | ₩59,427 | ₩59,427 | -0.03% | 200 |
|---|
| 2026.07.10 | ₩58,974 | ₩58,974 | ₩58,974 | ₩58,974 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩58,668 | ₩58,728 | ₩58,668 | ₩58,728 | +0.10% | 300 |
|---|
| 2026.07.08 | ₩58,491 | ₩58,491 | ₩58,491 | ₩58,491 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩59,042 | ₩59,042 | ₩59,042 | ₩59,042 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩58,535 | ₩58,786 | ₩58,535 | ₩58,786 | +0.43% | 800 |
|---|
| 2026.07.02 | ₩58,534 | ₩58,797 | ₩58,534 | ₩58,797 | +0.45% | 700 |
|---|
| 2026.07.01 | ₩57,783 | ₩57,997 | ₩57,783 | ₩57,828 | +0.08% | 2.9천 |
|---|
| 2026.06.30 | ₩57,649 | ₩57,649 | ₩57,260 | ₩57,320 | -0.57% | 800 |
|---|
| 2026.06.29 | ₩57,984 | ₩57,984 | ₩57,506 | ₩57,506 | -0.82% | 300 |
|---|
| 2026.06.26 | ₩57,179 | ₩57,179 | ₩57,160 | ₩57,160 | -0.03% | 1.2천 |
|---|
| 2026.06.25 | ₩56,804 | ₩56,830 | ₩56,679 | ₩56,679 | -0.22% | 500 |
|---|
| 2026.06.24 | ₩56,723 | ₩56,785 | ₩56,716 | ₩56,785 | +0.11% | 800 |
|---|
| 2026.06.23 | ₩56,710 | ₩56,818 | ₩56,710 | ₩56,818 | +0.19% | 8천 |
|---|
| 2026.06.22 | ₩56,720 | ₩56,720 | ₩56,720 | ₩56,720 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩56,924 | ₩56,924 | ₩56,865 | ₩56,865 | -0.10% | 200 |
|---|
| 2026.06.17 | ₩58,319 | ₩58,319 | ₩56,991 | ₩57,068 | -2.15% | 300 |
|---|
| 2026.06.16 | ₩58,279 | ₩58,279 | ₩58,236 | ₩58,236 | -0.07% | 100 |
|---|
| 2026.06.15 | ₩58,467 | ₩58,628 | ₩58,152 | ₩58,182 | -0.49% | 1.7천 |
|---|
| 2026.06.12 | ₩58,977 | ₩59,044 | ₩58,963 | ₩58,999 | +0.04% | 2.7천 |
|---|
| 2026.06.11 | ₩58,185 | ₩58,663 | ₩58,185 | ₩58,663 | +0.82% | 300 |
|---|
| 2026.06.10 | ₩58,279 | ₩58,346 | ₩58,256 | ₩58,256 | -0.04% | 600 |
|---|
| 2026.06.09 | ₩58,523 | ₩58,523 | ₩58,523 | ₩58,523 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩58,494 | ₩58,494 | ₩58,252 | ₩58,252 | -0.41% | 1.5천 |
|---|
| 2026.06.05 | ₩58,645 | ₩58,645 | ₩58,645 | ₩58,645 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩58,735 | ₩59,352 | ₩58,735 | ₩58,963 | +0.39% | 700 |
|---|
| 2026.06.03 | ₩58,441 | ₩58,441 | ₩58,439 | ₩58,439 | -0.00% | 300 |
|---|
| 2026.06.02 | ₩58,641 | ₩59,084 | ₩58,641 | ₩58,930 | +0.49% | 700 |
|---|
| 2026.06.01 | ₩58,836 | ₩58,876 | ₩58,836 | ₩58,876 | +0.07% | 400 |
|---|
| 2026.05.29 | ₩59,070 | ₩59,070 | ₩58,809 | ₩58,809 | -0.44% | 400 |
|---|
| 2026.05.28 | ₩58,916 | ₩58,916 | ₩58,916 | ₩58,916 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩59,218 | ₩59,218 | ₩58,879 | ₩58,879 | -0.57% | 200 |
|---|
| 2026.05.26 | ₩59,285 | ₩59,352 | ₩59,125 | ₩59,125 | -0.27% | 300 |
|---|
| 2026.05.22 | ₩58,977 | ₩59,365 | ₩58,977 | ₩59,227 | +0.43% | 500 |
|---|
| 2026.05.21 | ₩58,561 | ₩58,689 | ₩58,561 | ₩58,689 | +0.22% | 100 |
|---|
| 2026.05.20 | ₩58,641 | ₩58,668 | ₩58,641 | ₩58,641 | 0.00% | 2.3천 |
|---|
| 2026.05.19 | ₩59,057 | ₩59,057 | ₩58,511 | ₩58,511 | -0.92% | 800 |
|---|
| 2026.05.18 | ₩58,742 | ₩58,884 | ₩58,723 | ₩58,884 | +0.24% | 2.4천 |
|---|
| 2026.05.15 | ₩58,225 | ₩58,225 | ₩58,105 | ₩58,105 | -0.21% | 300 |
|---|
| 2026.05.14 | ₩58,132 | ₩58,132 | ₩58,103 | ₩58,103 | -0.05% | 500 |
|---|
| 2026.05.13 | ₩58,052 | ₩58,052 | ₩58,052 | ₩58,052 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩58,118 | ₩58,385 | ₩58,118 | ₩58,385 | +0.46% | 1.9천 |
|---|
| 2026.05.11 | ₩58,306 | ₩58,525 | ₩58,306 | ₩58,525 | +0.37% | 200 |
|---|
| 2026.05.08 | ₩58,319 | ₩58,319 | ₩58,246 | ₩58,246 | -0.13% | 6.6천 |
|---|
| 2026.05.07 | ₩58,400 | ₩58,444 | ₩58,400 | ₩58,444 | +0.08% | 6.8천 |
|---|
| 2026.05.06 | ₩58,722 | ₩58,762 | ₩58,639 | ₩58,639 | -0.14% | 1.2천 |
|---|
| 2026.05.05 | ₩58,883 | ₩58,883 | ₩58,883 | ₩58,883 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩59,070 | ₩59,070 | ₩59,070 | ₩59,070 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩59,835 | ₩59,835 | ₩59,705 | ₩59,705 | -0.22% | 300 |
|---|
| 2026.04.30 | ₩59,831 | ₩59,831 | ₩59,831 | ₩59,831 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩58,950 | ₩58,950 | ₩58,950 | ₩58,950 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩58,751 | ₩58,751 | ₩58,751 | ₩58,751 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩58,681 | ₩58,743 | ₩58,681 | ₩58,743 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩58,867 | ₩58,867 | ₩58,867 | ₩58,867 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩60,076 | ₩60,076 | ₩59,969 | ₩60,011 | -0.11% | 500 |
|---|
| 2026.04.22 | ₩59,962 | ₩59,962 | ₩59,962 | ₩59,962 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩60,345 | ₩60,345 | ₩59,875 | ₩59,875 | -0.78% | 100 |
|---|
| 2026.04.20 | ₩60,003 | ₩60,003 | ₩60,003 | ₩60,003 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩59,882 | ₩59,898 | ₩59,877 | ₩59,898 | +0.03% | 400 |
|---|
| 2026.04.16 | ₩58,977 | ₩59,681 | ₩58,977 | ₩59,681 | +1.19% | 1.7천 |
|---|
| 2026.04.15 | ₩59,163 | ₩59,163 | ₩59,163 | ₩59,163 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩58,916 | ₩58,916 | ₩58,916 | ₩58,916 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩59,044 | ₩59,092 | ₩59,044 | ₩59,092 | +0.08% | 400 |
|---|
| 2026.04.10 | ₩58,601 | ₩58,601 | ₩58,460 | ₩58,460 | -0.24% | 300 |
|---|
| 2026.04.09 | ₩59,137 | ₩59,137 | ₩58,963 | ₩59,104 | -0.06% | 500 |
|---|
| 2026.04.08 | ₩58,903 | ₩59,053 | ₩58,829 | ₩59,053 | +0.26% | 1.2천 |
|---|
| 2026.04.07 | ₩58,373 | ₩58,400 | ₩58,373 | ₩58,400 | +0.05% | 8.5천 |
|---|
| 2026.04.06 | ₩58,617 | ₩58,617 | ₩58,617 | ₩58,617 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩58,145 | ₩58,329 | ₩58,145 | ₩58,329 | +0.32% | 1.1천 |
|---|
| 2026.04.01 | ₩57,917 | ₩58,026 | ₩57,917 | ₩58,026 | +0.19% | 300 |
|---|
| 2026.03.31 | ₩58,288 | ₩58,288 | ₩58,288 | ₩58,288 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩57,988 | ₩57,988 | ₩57,988 | ₩57,988 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩57,783 | ₩57,783 | ₩57,749 | ₩57,749 | -0.06% | 2천 |
|---|
| 2026.03.26 | ₩58,292 | ₩58,306 | ₩58,262 | ₩58,262 | -0.05% | 500 |
|---|
| 2026.03.25 | ₩58,406 | ₩58,406 | ₩58,406 | ₩58,406 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩58,368 | ₩58,368 | ₩58,368 | ₩58,368 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩58,322 | ₩58,322 | ₩58,322 | ₩58,322 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩57,870 | ₩57,870 | ₩57,870 | ₩57,870 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩57,944 | ₩57,944 | ₩57,944 | ₩57,944 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩57,945 | ₩57,945 | ₩57,744 | ₩57,744 | -0.35% | 100 |
|---|
| 2026.03.17 | ₩58,871 | ₩58,871 | ₩58,684 | ₩58,684 | -0.32% | 100 |
|---|
| 2026.03.16 | ₩58,641 | ₩58,641 | ₩58,496 | ₩58,496 | -0.25% | 200 |
|---|
| 2026.03.13 | ₩58,453 | ₩58,453 | ₩58,132 | ₩58,132 | -0.55% | 300 |
|---|
| 2026.03.12 | ₩58,220 | ₩58,220 | ₩58,220 | ₩58,220 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩58,688 | ₩58,738 | ₩58,688 | ₩58,738 | +0.08% | 400 |
|---|
| 2026.03.10 | ₩58,817 | ₩58,817 | ₩58,817 | ₩58,817 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩58,983 | ₩59,427 | ₩58,983 | ₩59,427 | +0.75% | 300 |
|---|
| 2026.03.06 | ₩59,838 | ₩59,838 | ₩59,838 | ₩59,838 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩60,090 | ₩60,215 | ₩60,090 | ₩60,215 | +0.21% | 200 |
|---|
| 2026.03.04 | ₩60,586 | ₩60,586 | ₩60,586 | ₩60,586 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩60,385 | ₩60,385 | ₩60,385 | ₩60,385 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩60,866 | ₩60,866 | ₩60,866 | ₩60,866 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩60,143 | ₩60,569 | ₩60,143 | ₩60,569 | +0.71% | 300 |
|---|
| 2026.02.26 | ₩60,404 | ₩60,404 | ₩60,404 | ₩60,404 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩60,184 | ₩60,184 | ₩60,184 | ₩60,184 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩60,200 | ₩60,200 | ₩60,200 | ₩60,200 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩59,653 | ₩59,653 | ₩59,653 | ₩59,653 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩60,020 | ₩60,020 | ₩60,020 | ₩60,020 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩59,818 | ₩59,818 | ₩59,818 | ₩59,818 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩60,023 | ₩60,190 | ₩60,023 | ₩60,190 | +0.28% | 600 |
|---|
| 2026.02.17 | ₩59,792 | ₩59,792 | ₩59,792 | ₩59,792 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩59,673 | ₩59,673 | ₩59,673 | ₩59,673 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩59,399 | ₩59,399 | ₩59,399 | ₩59,399 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩59,915 | ₩59,915 | ₩59,915 | ₩59,915 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩59,622 | ₩59,622 | ₩59,622 | ₩59,622 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩59,192 | ₩59,221 | ₩59,151 | ₩59,221 | +0.05% | 200 |
|---|
| 2026.02.06 | ₩59,329 | ₩59,329 | ₩59,329 | ₩59,329 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩58,601 | ₩58,601 | ₩58,601 | ₩58,601 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩58,883 | ₩58,883 | ₩58,836 | ₩58,836 | -0.08% | 100 |
|---|
| 2026.02.03 | ₩58,145 | ₩58,145 | ₩57,877 | ₩58,059 | -0.15% | 2.7천 |
|---|
| 2026.02.02 | ₩58,641 | ₩58,641 | ₩58,622 | ₩58,622 | -0.03% | 300 |
|---|
| 2026.01.30 | ₩58,038 | ₩58,385 | ₩57,850 | ₩58,385 | +0.60% | 1.7천 |
|---|
| 2026.01.29 | ₩57,983 | ₩57,983 | ₩57,983 | ₩57,983 | 0.00% | 200 |
|---|
| 2026.01.28 | ₩57,600 | ₩57,600 | ₩57,596 | ₩57,596 | -0.01% | 100 |
|---|
| 2026.01.27 | ₩57,716 | ₩57,716 | ₩57,716 | ₩57,716 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩58,024 | ₩58,089 | ₩58,024 | ₩58,089 | +0.11% | 300 |
|---|
| 2026.01.23 | ₩57,690 | ₩57,858 | ₩57,690 | ₩57,858 | +0.29% | 1천 |
|---|
| 2026.01.22 | ₩57,905 | ₩57,905 | ₩57,905 | ₩57,905 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩57,472 | ₩57,472 | ₩57,472 | ₩57,472 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩57,112 | ₩57,112 | ₩56,741 | ₩56,741 | -0.65% | 500 |
|---|
| 2026.01.16 | ₩57,506 | ₩57,506 | ₩57,506 | ₩57,506 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩57,736 | ₩57,871 | ₩57,736 | ₩57,871 | +0.23% | 400 |
|---|
| 2026.01.14 | ₩57,877 | ₩57,930 | ₩57,850 | ₩57,850 | -0.05% | 2.1천 |
|---|
| 2026.01.13 | ₩57,193 | ₩57,193 | ₩57,147 | ₩57,147 | -0.08% | 700 |
|---|
| 2026.01.12 | ₩57,421 | ₩57,437 | ₩57,260 | ₩57,437 | +0.03% | 5.8천 |
|---|
| 2026.01.09 | ₩57,568 | ₩57,596 | ₩57,568 | ₩57,596 | +0.05% | 500 |
|---|
| 2026.01.08 | ₩57,354 | ₩57,391 | ₩57,354 | ₩57,391 | +0.07% | 400 |
|---|
| 2026.01.07 | ₩56,523 | ₩56,523 | ₩56,523 | ₩56,523 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩57,058 | ₩57,320 | ₩57,058 | ₩57,320 | +0.46% | 100 |
|---|
| 2026.01.05 | ₩56,576 | ₩57,206 | ₩56,576 | ₩57,065 | +0.87% | 4.5천 |
|---|
| 2026.01.02 | ₩56,683 | ₩56,683 | ₩56,522 | ₩56,522 | -0.28% | 500 |
|---|
| 2025.12.31 | ₩56,696 | ₩56,696 | ₩56,213 | ₩56,213 | -0.85% | 600 |
|---|
| 2025.12.30 | ₩56,573 | ₩56,580 | ₩56,573 | ₩56,580 | +0.01% | 500 |
|---|
| 2025.12.29 | ₩56,455 | ₩56,860 | ₩56,455 | ₩56,526 | +0.13% | 2.4천 |
|---|
| 2025.12.26 | ₩56,661 | ₩56,661 | ₩56,600 | ₩56,600 | -0.11% | 200 |
|---|
| 2025.12.24 | ₩56,700 | ₩56,700 | ₩56,700 | ₩56,700 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,446 | ₩56,446 | ₩56,446 | ₩56,446 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,496 | ₩56,496 | ₩56,496 | ₩56,496 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩56,447 | ₩56,447 | ₩56,326 | ₩56,326 | -0.21% | 700 |
|---|
| 2025.12.18 | ₩56,365 | ₩56,365 | ₩56,365 | ₩56,365 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩56,535 | ₩56,617 | ₩56,535 | ₩56,617 | +0.14% | 1.8천 |
|---|
| 2025.12.16 | ₩56,628 | ₩56,628 | ₩56,425 | ₩56,425 | -0.36% | 300 |
|---|
| 2025.12.15 | ₩56,576 | ₩56,837 | ₩56,576 | ₩56,837 | +0.46% | 1.7천 |
|---|
| 2025.12.12 | ₩57,065 | ₩57,065 | ₩56,696 | ₩56,729 | -0.59% | 600 |
|---|
| 2025.12.11 | ₩57,288 | ₩57,288 | ₩57,286 | ₩57,286 | -0.00% | 200 |
|---|
| 2025.12.10 | ₩56,785 | ₩56,785 | ₩56,785 | ₩56,785 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩55,959 | ₩55,959 | ₩55,824 | ₩55,824 | -0.24% | 500 |
|---|
| 2025.12.08 | ₩55,879 | ₩55,879 | ₩55,815 | ₩55,815 | -0.12% | 200 |
|---|
| 2025.12.05 | ₩56,643 | ₩56,643 | ₩56,203 | ₩56,203 | -0.78% | 3.1천 |
|---|
| 2025.12.04 | ₩56,040 | ₩56,040 | ₩56,040 | ₩56,040 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩55,822 | ₩56,066 | ₩55,822 | ₩56,047 | +0.40% | 200 |
|---|
| 2025.12.02 | ₩55,811 | ₩55,811 | ₩55,623 | ₩55,623 | -0.34% | 100 |
|---|
| 2025.12.01 | ₩55,838 | ₩55,838 | ₩55,528 | ₩55,528 | -0.55% | 500 |
|---|
| 2025.11.28 | ₩55,637 | ₩55,731 | ₩55,637 | ₩55,720 | +0.15% | 1.7천 |
|---|
| 2025.11.26 | ₩55,405 | ₩55,405 | ₩55,405 | ₩55,405 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩55,100 | ₩55,288 | ₩55,100 | ₩55,288 | +0.34% | 7.4천 |
|---|
| 2025.11.24 | ₩54,899 | ₩54,899 | ₩54,725 | ₩54,769 | -0.24% | 400 |
|---|
| 2025.11.21 | ₩54,924 | ₩54,924 | ₩54,924 | ₩54,924 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩54,248 | ₩54,248 | ₩53,814 | ₩53,814 | -0.80% | 400 |
|---|
| 2025.11.19 | ₩54,269 | ₩54,269 | ₩54,269 | ₩54,269 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩54,705 | ₩54,705 | ₩54,705 | ₩54,705 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩55,194 | ₩55,194 | ₩54,659 | ₩54,659 | -0.97% | 100 |
|---|
| 2025.11.14 | ₩55,448 | ₩55,448 | ₩55,448 | ₩55,448 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩55,985 | ₩55,985 | ₩55,543 | ₩55,543 | -0.79% | 100 |
|---|
| 2025.11.12 | ₩55,924 | ₩55,930 | ₩55,879 | ₩55,930 | +0.01% | 4.4천 |
|---|
| 2025.11.11 | ₩55,140 | ₩55,723 | ₩55,140 | ₩55,723 | +1.06% | 300 |
|---|
| 2025.11.10 | ₩55,138 | ₩55,138 | ₩55,138 | ₩55,138 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩55,167 | ₩55,216 | ₩55,167 | ₩55,216 | +0.09% | 1천 |
|---|
| 2025.11.06 | ₩54,819 | ₩54,832 | ₩54,819 | ₩54,832 | +0.02% | 100 |
|---|
| 2025.11.05 | ₩55,464 | ₩55,464 | ₩55,360 | ₩55,360 | -0.19% | 200 |
|---|
| 2025.11.04 | ₩54,631 | ₩54,900 | ₩54,631 | ₩54,900 | +0.49% | 2.4천 |
|---|
| 2025.11.03 | ₩55,146 | ₩55,146 | ₩54,819 | ₩55,080 | -0.12% | 300 |
|---|
| 2025.10.31 | ₩55,731 | ₩55,823 | ₩55,731 | ₩55,823 | +0.17% | 800 |
|---|
| 2025.10.30 | ₩55,972 | ₩55,972 | ₩55,609 | ₩55,609 | -0.65% | 400 |
|---|
| 2025.10.29 | ₩56,118 | ₩56,118 | ₩56,118 | ₩56,118 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩57,608 | ₩57,608 | ₩57,362 | ₩57,362 | -0.43% | 1.5천 |
|---|
| 2025.10.27 | ₩57,504 | ₩57,504 | ₩57,504 | ₩57,504 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩57,073 | ₩57,073 | ₩57,073 | ₩57,073 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩57,072 | ₩57,217 | ₩57,072 | ₩57,217 | +0.25% | 200 |
|---|
| 2025.10.22 | ₩57,126 | ₩57,126 | ₩56,993 | ₩56,993 | -0.23% | 200 |
|---|
| 2025.10.21 | ₩56,938 | ₩57,142 | ₩56,938 | ₩57,142 | +0.36% | 400 |
|---|
| 2025.10.20 | ₩56,730 | ₩56,844 | ₩56,730 | ₩56,844 | +0.20% | 300 |
|---|
| 2025.10.17 | ₩56,053 | ₩56,396 | ₩56,053 | ₩56,396 | +0.61% | 500 |
|---|
| 2025.10.16 | ₩56,482 | ₩56,482 | ₩55,921 | ₩55,921 | -0.99% | 200 |
|---|
| 2025.10.15 | ₩57,038 | ₩57,038 | ₩56,616 | ₩56,641 | -0.70% | 700 |
|---|
| 2025.10.14 | ₩56,790 | ₩56,891 | ₩56,790 | ₩56,891 | +0.18% | 300 |
|---|
| 2025.10.13 | ₩56,466 | ₩56,479 | ₩56,466 | ₩56,479 | +0.02% | 200 |
|---|
| 2025.10.10 | ₩56,437 | ₩56,437 | ₩56,211 | ₩56,211 | -0.40% | 700 |
|---|