시장 데이터를 불러오는 중
전체 종목
VanEck Short High Yield Muni ETF 과거 주가
VanEck Short High Yield Muni ETF · SHYD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Short High Yield Muni ETF · SHYD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,561 | ₩29,614 | ₩29,480 | ₩29,588 | +0.09% | 33.6만 |
| 2026.10.08 | ₩29,373 | ₩29,507 | ₩29,320 | ₩29,494 | +0.41% | 31.9만 |
| 2026.10.07 | ₩29,400 | ₩29,454 | ₩29,199 | ₩29,333 | -0.23% | 54.6만 |
| 2026.10.06 | ₩29,534 | ₩29,534 | ₩29,333 | ₩29,387 | -0.50% | 88.1만 |
| 2026.10.05 | ₩29,574 | ₩29,574 | ₩29,320 | ₩29,480 | -0.32% | 72.3만 |
| 2026.10.02 | ₩29,561 | ₩29,614 | ₩29,373 | ₩29,454 | -0.36% | 51.2만 |
| 2026.10.01 | ₩29,387 | ₩29,547 | ₩29,360 | ₩29,494 | +0.36% | 41만 |
| 2026.09.30 | ₩29,360 | ₩29,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,373 |
| +0.05% |
| 20.3만 |
| 2026.09.29 | ₩29,239 | ₩29,346 | ₩29,145 | ₩29,145 | -0.32% | 60.5만 |
|---|
| 2026.09.28 | ₩29,480 | ₩29,480 | ₩29,253 | ₩29,320 | -0.55% | 68.5만 |
|---|
| 2026.09.25 | ₩29,655 | ₩29,655 | ₩29,440 | ₩29,467 | -0.63% | 26.7만 |
|---|
| 2026.09.24 | ₩29,708 | ₩29,708 | ₩29,547 | ₩29,601 | -0.36% | 20.6만 |
|---|
| 2026.09.23 | ₩29,882 | ₩29,882 | ₩29,588 | ₩29,722 | -0.54% | 88.8만 |
|---|
| 2026.09.22 | ₩29,829 | ₩29,909 | ₩29,789 | ₩29,829 | 0.00% | 21.9만 |
|---|
| 2026.09.21 | ₩29,896 | ₩29,923 | ₩29,829 | ₩29,869 | -0.09% | 17.2만 |
|---|
| 2026.09.18 | ₩29,882 | ₩29,949 | ₩29,829 | ₩29,882 | 0.00% | 13.2만 |
|---|
| 2026.09.17 | ₩29,990 | ₩30,016 | ₩29,882 | ₩29,949 | -0.13% | 9.9만 |
|---|
| 2026.09.16 | ₩29,963 | ₩29,963 | ₩29,842 | ₩29,882 | -0.27% | 12.6만 |
|---|
| 2026.09.15 | ₩29,802 | ₩29,963 | ₩29,789 | ₩29,909 | +0.36% | 50만 |
|---|
| 2026.09.14 | ₩29,909 | ₩29,963 | ₩29,856 | ₩29,856 | -0.18% | 13만 |
|---|
| 2026.09.11 | ₩29,896 | ₩30,003 | ₩29,869 | ₩29,882 | -0.04% | 15만 |
|---|
| 2026.09.10 | ₩30,030 | ₩30,030 | ₩29,802 | ₩29,896 | -0.45% | 10.6만 |
|---|
| 2026.09.09 | ₩30,124 | ₩30,164 | ₩29,990 | ₩30,003 | -0.40% | 8.3만 |
|---|
| 2026.09.08 | ₩30,231 | ₩30,231 | ₩30,110 | ₩30,150 | -0.27% | 17.1만 |
|---|
| 2026.09.04 | ₩30,217 | ₩30,217 | ₩30,164 | ₩30,164 | -0.18% | 9.6만 |
|---|
| 2026.09.03 | ₩30,258 | ₩30,258 | ₩30,164 | ₩30,177 | -0.27% | 10만 |
|---|
| 2026.09.02 | ₩30,177 | ₩30,217 | ₩30,177 | ₩30,217 | +0.13% | 13.1만 |
|---|
| 2026.09.01 | ₩30,217 | ₩30,258 | ₩30,177 | ₩30,204 | -0.04% | 10만 |
|---|
| 2026.08.31 | ₩30,338 | ₩30,378 | ₩30,311 | ₩30,365 | +0.09% | 5.6만 |
|---|
| 2026.08.28 | ₩30,445 | ₩30,445 | ₩30,338 | ₩30,392 | -0.18% | 5.8만 |
|---|
| 2026.08.27 | ₩30,432 | ₩30,432 | ₩30,392 | ₩30,432 | 0.00% | 7.4만 |
|---|
| 2026.08.26 | ₩30,432 | ₩30,432 | ₩30,392 | ₩30,432 | 0.00% | 5.6만 |
|---|
| 2026.08.25 | ₩30,418 | ₩30,432 | ₩30,338 | ₩30,432 | +0.04% | 4.4만 |
|---|
| 2026.08.24 | ₩30,418 | ₩30,418 | ₩30,311 | ₩30,378 | -0.13% | 8.5만 |
|---|
| 2026.08.21 | ₩30,445 | ₩30,445 | ₩30,311 | ₩30,405 | -0.13% | 10.9만 |
|---|
| 2026.08.20 | ₩30,392 | ₩30,418 | ₩30,378 | ₩30,418 | +0.09% | 9.2만 |
|---|
| 2026.08.19 | ₩30,378 | ₩30,432 | ₩30,378 | ₩30,418 | +0.13% | 9.7만 |
|---|
| 2026.08.18 | ₩30,418 | ₩30,418 | ₩30,365 | ₩30,378 | -0.13% | 10.1만 |
|---|
| 2026.08.17 | ₩30,485 | ₩30,499 | ₩30,378 | ₩30,418 | -0.22% | 2.2만 |
|---|
| 2026.08.14 | ₩30,459 | ₩30,512 | ₩30,365 | ₩30,445 | -0.04% | 5.3만 |
|---|
| 2026.08.13 | ₩30,472 | ₩30,512 | ₩30,445 | ₩30,485 | +0.04% | 11만 |
|---|
| 2026.08.12 | ₩30,432 | ₩30,512 | ₩30,392 | ₩30,445 | +0.04% | 5.5만 |
|---|
| 2026.08.11 | ₩30,472 | ₩30,472 | ₩30,351 | ₩30,405 | -0.22% | 9.9만 |
|---|
| 2026.08.10 | ₩30,499 | ₩30,499 | ₩30,351 | ₩30,392 | -0.35% | 22.9만 |
|---|
| 2026.08.07 | ₩30,392 | ₩30,499 | ₩30,378 | ₩30,459 | +0.22% | 13만 |
|---|
| 2026.08.06 | ₩30,432 | ₩30,472 | ₩30,351 | ₩30,432 | 0.00% | 7.8만 |
|---|
| 2026.08.05 | ₩30,378 | ₩30,418 | ₩30,338 | ₩30,405 | +0.09% | 9.3만 |
|---|
| 2026.08.04 | ₩30,392 | ₩30,405 | ₩30,271 | ₩30,351 | -0.13% | 12만 |
|---|
| 2026.08.03 | ₩30,378 | ₩30,378 | ₩30,271 | ₩30,325 | -0.18% | 10.6만 |
|---|
| 2026.07.31 | ₩30,405 | ₩30,418 | ₩30,351 | ₩30,392 | -0.04% | 5.7만 |
|---|
| 2026.07.30 | ₩30,378 | ₩30,418 | ₩30,351 | ₩30,392 | +0.04% | 2.8만 |
|---|
| 2026.07.29 | ₩30,432 | ₩30,445 | ₩30,378 | ₩30,418 | -0.04% | 2.6만 |
|---|
| 2026.07.28 | ₩30,418 | ₩30,432 | ₩30,298 | ₩30,418 | 0.00% | 6.4만 |
|---|
| 2026.07.27 | ₩30,284 | ₩30,418 | ₩30,284 | ₩30,392 | +0.35% | 2.9만 |
|---|
| 2026.07.24 | ₩30,231 | ₩30,365 | ₩30,231 | ₩30,271 | +0.13% | 5.7만 |
|---|
| 2026.07.23 | ₩30,432 | ₩30,432 | ₩30,271 | ₩30,311 | -0.40% | 5.7만 |
|---|
| 2026.07.22 | ₩30,512 | ₩30,512 | ₩30,392 | ₩30,418 | -0.31% | 7.9만 |
|---|
| 2026.07.21 | ₩30,499 | ₩30,526 | ₩30,459 | ₩30,472 | -0.09% | 6.8만 |
|---|
| 2026.07.20 | ₩30,552 | ₩30,566 | ₩30,485 | ₩30,512 | -0.13% | 3.6만 |
|---|
| 2026.07.17 | ₩30,566 | ₩30,566 | ₩30,499 | ₩30,512 | -0.18% | 3.4만 |
|---|
| 2026.07.16 | ₩30,526 | ₩30,566 | ₩30,472 | ₩30,512 | -0.04% | 5.3만 |
|---|
| 2026.07.15 | ₩30,593 | ₩30,593 | ₩30,512 | ₩30,539 | -0.18% | 6만 |
|---|
| 2026.07.14 | ₩30,633 | ₩30,633 | ₩30,539 | ₩30,552 | -0.26% | 9.3만 |
|---|
| 2026.07.13 | ₩30,593 | ₩30,606 | ₩30,539 | ₩30,552 | -0.13% | 5.7만 |
|---|
| 2026.07.10 | ₩30,566 | ₩30,593 | ₩30,552 | ₩30,593 | +0.09% | 3.7만 |
|---|
| 2026.07.09 | ₩30,593 | ₩30,606 | ₩30,526 | ₩30,579 | -0.04% | 10.5만 |
|---|
| 2026.07.08 | ₩30,633 | ₩30,633 | ₩30,539 | ₩30,566 | -0.22% | 14.7만 |
|---|
| 2026.07.07 | ₩30,619 | ₩30,633 | ₩30,552 | ₩30,593 | -0.09% | 10.1만 |
|---|
| 2026.07.06 | ₩30,606 | ₩30,619 | ₩30,552 | ₩30,593 | -0.04% | 6.7만 |
|---|
| 2026.07.02 | ₩30,660 | ₩30,660 | ₩30,499 | ₩30,552 | -0.35% | 4.2만 |
|---|
| 2026.07.01 | ₩30,633 | ₩30,633 | ₩30,499 | ₩30,499 | -0.44% | 10.7만 |
|---|
| 2026.06.30 | ₩30,700 | ₩30,753 | ₩30,633 | ₩30,686 | -0.04% | 9.2만 |
|---|
| 2026.06.29 | ₩30,673 | ₩30,727 | ₩30,619 | ₩30,660 | -0.04% | 12.4만 |
|---|
| 2026.06.26 | ₩30,700 | ₩30,713 | ₩30,660 | ₩30,713 | +0.04% | 3.6만 |
|---|
| 2026.06.25 | ₩30,740 | ₩30,740 | ₩30,619 | ₩30,660 | -0.26% | 16.9만 |
|---|
| 2026.06.24 | ₩30,673 | ₩30,727 | ₩30,660 | ₩30,660 | -0.04% | 5.8만 |
|---|
| 2026.06.23 | ₩30,579 | ₩30,673 | ₩30,579 | ₩30,660 | +0.26% | 20.4만 |
|---|
| 2026.06.22 | ₩30,579 | ₩30,660 | ₩30,539 | ₩30,660 | +0.26% | 27.7만 |
|---|
| 2026.06.18 | ₩30,660 | ₩30,660 | ₩30,552 | ₩30,552 | -0.35% | 30만 |
|---|
| 2026.06.17 | ₩30,673 | ₩30,673 | ₩30,579 | ₩30,579 | -0.31% | 5만 |
|---|
| 2026.06.16 | ₩30,646 | ₩30,646 | ₩30,566 | ₩30,633 | -0.04% | 5만 |
|---|
| 2026.06.15 | ₩30,619 | ₩30,619 | ₩30,552 | ₩30,579 | -0.13% | 3.4만 |
|---|
| 2026.06.12 | ₩30,566 | ₩31,075 | ₩30,499 | ₩30,539 | -0.09% | 7.5만 |
|---|
| 2026.06.11 | ₩30,566 | ₩30,566 | ₩30,485 | ₩30,566 | 0.00% | 10.4만 |
|---|
| 2026.06.10 | ₩30,593 | ₩30,593 | ₩30,445 | ₩30,539 | -0.18% | 9.6만 |
|---|
| 2026.06.09 | ₩30,579 | ₩30,579 | ₩30,499 | ₩30,552 | -0.09% | 4.5만 |
|---|
| 2026.06.08 | ₩30,499 | ₩30,566 | ₩30,499 | ₩30,552 | +0.18% | 7.7만 |
|---|
| 2026.06.05 | ₩30,552 | ₩30,552 | ₩30,526 | ₩30,552 | 0.00% | 6.5만 |
|---|
| 2026.06.04 | ₩30,552 | ₩30,566 | ₩30,512 | ₩30,552 | 0.00% | 9만 |
|---|
| 2026.06.03 | ₩30,512 | ₩30,539 | ₩30,459 | ₩30,485 | -0.09% | 12.8만 |
|---|
| 2026.06.02 | ₩30,485 | ₩30,526 | ₩30,485 | ₩30,512 | +0.09% | 51.3만 |
|---|
| 2026.06.01 | ₩30,512 | ₩30,512 | ₩30,418 | ₩30,472 | -0.13% | 4.8만 |
|---|
| 2026.05.29 | ₩30,539 | ₩30,539 | ₩30,445 | ₩30,539 | 0.00% | 8.8만 |
|---|
| 2026.05.28 | ₩30,392 | ₩30,485 | ₩30,392 | ₩30,472 | +0.26% | 13.3만 |
|---|
| 2026.05.27 | ₩30,459 | ₩30,459 | ₩30,392 | ₩30,432 | -0.09% | 5만 |
|---|
| 2026.05.26 | ₩30,351 | ₩30,432 | ₩30,338 | ₩30,405 | +0.18% | 21.8만 |
|---|
| 2026.05.22 | ₩30,258 | ₩30,311 | ₩30,244 | ₩30,244 | -0.04% | 10.1만 |
|---|
| 2026.05.21 | ₩30,271 | ₩30,284 | ₩30,231 | ₩30,244 | -0.09% | 6.7만 |
|---|
| 2026.05.20 | ₩30,191 | ₩30,284 | ₩30,191 | ₩30,271 | +0.27% | 5.8만 |
|---|
| 2026.05.19 | ₩30,244 | ₩30,284 | ₩30,191 | ₩30,231 | -0.04% | 8.2만 |
|---|
| 2026.05.18 | ₩30,311 | ₩30,325 | ₩30,244 | ₩30,284 | -0.09% | 9.5만 |
|---|
| 2026.05.15 | ₩30,365 | ₩30,365 | ₩30,217 | ₩30,271 | -0.31% | 10.6만 |
|---|
| 2026.05.14 | ₩30,378 | ₩30,432 | ₩30,351 | ₩30,378 | 0.00% | 20.1만 |
|---|
| 2026.05.13 | ₩30,365 | ₩30,432 | ₩30,365 | ₩30,365 | 0.00% | 10.4만 |
|---|
| 2026.05.12 | ₩30,432 | ₩30,459 | ₩30,392 | ₩30,418 | -0.04% | 4.6만 |
|---|
| 2026.05.11 | ₩30,499 | ₩30,499 | ₩30,432 | ₩30,485 | -0.04% | 6.1만 |
|---|
| 2026.05.08 | ₩30,472 | ₩30,485 | ₩30,392 | ₩30,472 | 0.00% | 7만 |
|---|
| 2026.05.07 | ₩30,418 | ₩30,485 | ₩30,378 | ₩30,459 | +0.13% | 9만 |
|---|
| 2026.05.06 | ₩30,472 | ₩30,472 | ₩30,418 | ₩30,432 | -0.13% | 19.4만 |
|---|
| 2026.05.05 | ₩30,405 | ₩30,418 | ₩30,365 | ₩30,405 | 0.00% | 6.4만 |
|---|
| 2026.05.04 | ₩30,418 | ₩30,418 | ₩30,365 | ₩30,405 | -0.04% | 23.3만 |
|---|
| 2026.05.01 | ₩30,392 | ₩30,418 | ₩30,311 | ₩30,405 | +0.04% | 4.3만 |
|---|
| 2026.04.30 | ₩30,378 | ₩30,499 | ₩30,378 | ₩30,432 | +0.18% | 7.6만 |
|---|
| 2026.04.29 | ₩30,378 | ₩30,472 | ₩30,378 | ₩30,378 | 0.00% | 9.1만 |
|---|
| 2026.04.28 | ₩30,459 | ₩30,526 | ₩30,378 | ₩30,432 | -0.09% | 24.9만 |
|---|
| 2026.04.27 | ₩30,512 | ₩30,539 | ₩30,472 | ₩30,512 | 0.00% | 3.7만 |
|---|
| 2026.04.24 | ₩30,593 | ₩30,593 | ₩30,472 | ₩30,499 | -0.31% | 5.8만 |
|---|
| 2026.04.23 | ₩30,459 | ₩30,512 | ₩30,445 | ₩30,459 | 0.00% | 5만 |
|---|
| 2026.04.22 | ₩30,579 | ₩30,579 | ₩30,351 | ₩30,459 | -0.39% | 7.5만 |
|---|
| 2026.04.21 | ₩30,445 | ₩30,472 | ₩30,378 | ₩30,405 | -0.13% | 6.6만 |
|---|
| 2026.04.20 | ₩30,432 | ₩30,485 | ₩30,405 | ₩30,459 | +0.09% | 4.2만 |
|---|
| 2026.04.17 | ₩30,365 | ₩30,459 | ₩30,365 | ₩30,418 | +0.18% | 5.9만 |
|---|
| 2026.04.16 | ₩30,378 | ₩30,405 | ₩30,244 | ₩30,365 | -0.04% | 10.8만 |
|---|
| 2026.04.15 | ₩30,338 | ₩30,552 | ₩30,338 | ₩30,351 | +0.04% | 7.1만 |
|---|
| 2026.04.14 | ₩30,365 | ₩30,472 | ₩30,365 | ₩30,378 | +0.04% | 9.1만 |
|---|
| 2026.04.13 | ₩30,325 | ₩30,485 | ₩30,325 | ₩30,405 | +0.27% | 8.9만 |
|---|
| 2026.04.10 | ₩30,512 | ₩30,512 | ₩30,378 | ₩30,405 | -0.35% | 13.6만 |
|---|
| 2026.04.09 | ₩30,432 | ₩30,472 | ₩30,392 | ₩30,445 | +0.04% | 13.7만 |
|---|
| 2026.04.08 | ₩30,485 | ₩30,499 | ₩30,351 | ₩30,405 | -0.26% | 7만 |
|---|
| 2026.04.07 | ₩30,405 | ₩30,405 | ₩30,217 | ₩30,338 | -0.22% | 7.8만 |
|---|
| 2026.04.06 | ₩30,325 | ₩30,351 | ₩30,231 | ₩30,338 | +0.04% | 12.1만 |
|---|
| 2026.04.02 | ₩30,284 | ₩30,351 | ₩30,244 | ₩30,338 | +0.18% | 7.9만 |
|---|
| 2026.04.01 | ₩30,365 | ₩30,365 | ₩30,271 | ₩30,298 | -0.22% | 6.1만 |
|---|
| 2026.03.31 | ₩30,392 | ₩30,405 | ₩30,325 | ₩30,365 | -0.09% | 8.1만 |
|---|
| 2026.03.30 | ₩30,378 | ₩30,378 | ₩30,231 | ₩30,311 | -0.22% | 21.6만 |
|---|
| 2026.03.27 | ₩30,284 | ₩30,325 | ₩30,191 | ₩30,298 | +0.04% | 14.1만 |
|---|
| 2026.03.26 | ₩30,311 | ₩30,338 | ₩30,217 | ₩30,325 | +0.04% | 8만 |
|---|
| 2026.03.25 | ₩30,351 | ₩30,365 | ₩30,244 | ₩30,351 | 0.00% | 28.3만 |
|---|
| 2026.03.24 | ₩30,432 | ₩30,432 | ₩30,191 | ₩30,204 | -0.75% | 5.9만 |
|---|
| 2026.03.23 | ₩30,418 | ₩30,472 | ₩30,392 | ₩30,405 | -0.04% | 3.7만 |
|---|
| 2026.03.20 | ₩30,526 | ₩30,539 | ₩30,338 | ₩30,338 | -0.61% | 14.8만 |
|---|
| 2026.03.19 | ₩30,526 | ₩30,619 | ₩30,418 | ₩30,539 | +0.04% | 8만 |
|---|
| 2026.03.18 | ₩30,660 | ₩30,673 | ₩30,459 | ₩30,579 | -0.26% | 12.3만 |
|---|
| 2026.03.17 | ₩30,673 | ₩30,673 | ₩30,606 | ₩30,633 | -0.13% | 9.5만 |
|---|
| 2026.03.16 | ₩30,673 | ₩30,673 | ₩30,606 | ₩30,633 | -0.13% | 2.6만 |
|---|
| 2026.03.13 | ₩30,619 | ₩30,619 | ₩30,566 | ₩30,606 | -0.04% | 5.7만 |
|---|
| 2026.03.12 | ₩30,539 | ₩30,646 | ₩30,539 | ₩30,539 | 0.00% | 3.8만 |
|---|
| 2026.03.11 | ₩30,686 | ₩30,713 | ₩30,593 | ₩30,593 | -0.31% | 6.9만 |
|---|
| 2026.03.10 | ₩30,673 | ₩30,727 | ₩30,673 | ₩30,700 | +0.09% | 5만 |
|---|
| 2026.03.09 | ₩30,700 | ₩30,727 | ₩30,646 | ₩30,713 | +0.04% | 6.4만 |
|---|
| 2026.03.06 | ₩30,619 | ₩30,727 | ₩30,619 | ₩30,673 | +0.18% | 1.7만 |
|---|
| 2026.03.05 | ₩30,700 | ₩30,740 | ₩30,660 | ₩30,700 | 0.00% | 11.2만 |
|---|
| 2026.03.04 | ₩30,673 | ₩30,753 | ₩30,646 | ₩30,727 | +0.17% | 9.1만 |
|---|
| 2026.03.03 | ₩30,727 | ₩30,740 | ₩30,633 | ₩30,633 | -0.31% | 7.2만 |
|---|
| 2026.03.02 | ₩30,847 | ₩30,861 | ₩30,740 | ₩30,753 | -0.30% | 13.8만 |
|---|
| 2026.02.27 | ₩30,981 | ₩30,995 | ₩30,941 | ₩30,941 | -0.13% | 8.2만 |
|---|
| 2026.02.26 | ₩30,981 | ₩30,981 | ₩30,914 | ₩30,954 | -0.09% | 3.7만 |
|---|
| 2026.02.25 | ₩30,941 | ₩30,968 | ₩30,928 | ₩30,928 | -0.04% | 4.7만 |
|---|
| 2026.02.24 | ₩32,201 | ₩32,201 | ₩30,887 | ₩30,941 | -3.91% | 11.4만 |
|---|
| 2026.02.23 | ₩30,968 | ₩30,968 | ₩30,914 | ₩30,928 | -0.13% | 4.7만 |
|---|
| 2026.02.20 | ₩30,914 | ₩30,941 | ₩30,901 | ₩30,928 | +0.04% | 5.9만 |
|---|
| 2026.02.19 | ₩30,941 | ₩30,941 | ₩30,847 | ₩30,914 | -0.09% | 14만 |
|---|
| 2026.02.18 | ₩30,914 | ₩30,928 | ₩30,887 | ₩30,928 | +0.04% | 7.4만 |
|---|
| 2026.02.17 | ₩30,941 | ₩30,941 | ₩30,887 | ₩30,901 | -0.13% | 4.7만 |
|---|
| 2026.02.13 | ₩30,914 | ₩30,928 | ₩30,874 | ₩30,901 | -0.04% | 7.2만 |
|---|
| 2026.02.12 | ₩30,834 | ₩30,874 | ₩30,807 | ₩30,874 | +0.13% | 3만 |
|---|
| 2026.02.11 | ₩30,847 | ₩30,847 | ₩30,794 | ₩30,820 | -0.09% | 2.8만 |
|---|
| 2026.02.10 | ₩30,820 | ₩30,861 | ₩30,794 | ₩30,820 | 0.00% | 4.1만 |
|---|
| 2026.02.09 | ₩30,807 | ₩30,820 | ₩30,780 | ₩30,807 | 0.00% | 7.1만 |
|---|
| 2026.02.06 | ₩30,861 | ₩30,861 | ₩30,753 | ₩30,794 | -0.22% | 10.1만 |
|---|
| 2026.02.05 | ₩30,794 | ₩30,861 | ₩30,727 | ₩30,740 | -0.17% | 9.7만 |
|---|
| 2026.02.04 | ₩30,820 | ₩30,861 | ₩30,794 | ₩30,847 | +0.09% | 10만 |
|---|
| 2026.02.03 | ₩30,767 | ₩30,820 | ₩30,753 | ₩30,820 | +0.17% | 8.9만 |
|---|
| 2026.02.02 | ₩30,820 | ₩30,954 | ₩30,740 | ₩30,794 | -0.09% | 9.4만 |
|---|
| 2026.01.30 | ₩30,887 | ₩30,901 | ₩30,820 | ₩30,874 | -0.04% | 17.1만 |
|---|
| 2026.01.29 | ₩30,807 | ₩30,874 | ₩30,807 | ₩30,861 | +0.17% | 13.7만 |
|---|
| 2026.01.28 | ₩30,847 | ₩30,861 | ₩30,780 | ₩30,807 | -0.13% | 11.6만 |
|---|
| 2026.01.27 | ₩30,794 | ₩30,874 | ₩30,794 | ₩30,807 | +0.04% | 8.6만 |
|---|
| 2026.01.26 | ₩30,847 | ₩30,847 | ₩30,794 | ₩30,847 | 0.00% | 4.9만 |
|---|
| 2026.01.23 | ₩30,834 | ₩30,847 | ₩30,767 | ₩30,847 | +0.04% | 15.8만 |
|---|
| 2026.01.22 | ₩30,834 | ₩30,834 | ₩30,780 | ₩30,807 | -0.09% | 19만 |
|---|
| 2026.01.21 | ₩30,847 | ₩30,847 | ₩30,740 | ₩30,820 | -0.09% | 8.8만 |
|---|
| 2026.01.20 | ₩30,874 | ₩30,874 | ₩30,780 | ₩30,820 | -0.17% | 23.7만 |
|---|
| 2026.01.16 | ₩30,834 | ₩30,887 | ₩30,820 | ₩30,847 | +0.04% | 9.1만 |
|---|
| 2026.01.15 | ₩30,861 | ₩30,887 | ₩30,820 | ₩30,834 | -0.09% | 5.5만 |
|---|
| 2026.01.14 | ₩30,847 | ₩30,861 | ₩30,780 | ₩30,861 | +0.04% | 9.2만 |
|---|
| 2026.01.13 | ₩30,847 | ₩30,847 | ₩30,767 | ₩30,820 | -0.09% | 7.9만 |
|---|
| 2026.01.12 | ₩30,861 | ₩30,861 | ₩30,807 | ₩30,820 | -0.13% | 4.6만 |
|---|
| 2026.01.09 | ₩30,847 | ₩30,847 | ₩30,727 | ₩30,834 | -0.04% | 9.7만 |
|---|
| 2026.01.08 | ₩30,794 | ₩30,834 | ₩30,753 | ₩30,807 | +0.04% | 6.6만 |
|---|
| 2026.01.07 | ₩30,713 | ₩30,820 | ₩30,713 | ₩30,807 | +0.31% | 6.7만 |
|---|
| 2026.01.06 | ₩30,713 | ₩30,727 | ₩30,660 | ₩30,727 | +0.04% | 14.1만 |
|---|
| 2026.01.05 | ₩30,660 | ₩30,807 | ₩30,660 | ₩30,660 | 0.00% | 24.4만 |
|---|
| 2026.01.02 | ₩30,673 | ₩30,740 | ₩30,606 | ₩30,660 | -0.04% | 18.5만 |
|---|
| 2025.12.31 | ₩30,713 | ₩30,727 | ₩30,660 | ₩30,700 | -0.04% | 18.8만 |
|---|
| 2025.12.30 | ₩30,780 | ₩30,780 | ₩30,619 | ₩30,673 | -0.35% | 36.6만 |
|---|
| 2025.12.29 | ₩30,820 | ₩30,820 | ₩30,686 | ₩30,686 | -0.43% | 10.8만 |
|---|
| 2025.12.26 | ₩30,928 | ₩30,928 | ₩30,794 | ₩30,820 | -0.35% | 12.7만 |
|---|
| 2025.12.24 | ₩30,807 | ₩30,887 | ₩30,753 | ₩30,847 | +0.13% | 5.6만 |
|---|
| 2025.12.23 | ₩30,794 | ₩30,807 | ₩30,700 | ₩30,807 | +0.04% | 9만 |
|---|
| 2025.12.22 | ₩30,740 | ₩30,794 | ₩30,700 | ₩30,767 | +0.09% | 14.3만 |
|---|
| 2025.12.19 | ₩30,660 | ₩30,700 | ₩30,606 | ₩30,700 | +0.13% | 10.5만 |
|---|
| 2025.12.18 | ₩30,660 | ₩30,660 | ₩30,593 | ₩30,646 | -0.04% | 11.5만 |
|---|
| 2025.12.17 | ₩30,633 | ₩30,633 | ₩30,593 | ₩30,619 | -0.04% | 8.4만 |
|---|
| 2025.12.16 | ₩30,633 | ₩30,633 | ₩30,539 | ₩30,619 | -0.04% | 9.5만 |
|---|
| 2025.12.15 | ₩30,593 | ₩30,619 | ₩30,552 | ₩30,566 | -0.09% | 10.5만 |
|---|
| 2025.12.12 | ₩30,579 | ₩30,606 | ₩30,566 | ₩30,566 | -0.04% | 21.7만 |
|---|
| 2025.12.11 | ₩30,552 | ₩30,579 | ₩30,552 | ₩30,579 | +0.09% | 10.8만 |
|---|
| 2025.12.10 | ₩30,593 | ₩30,593 | ₩30,512 | ₩30,539 | -0.18% | 3.6만 |
|---|
| 2025.12.09 | ₩30,566 | ₩30,579 | ₩30,526 | ₩30,526 | -0.13% | 8.8만 |
|---|
| 2025.12.08 | ₩30,499 | ₩30,566 | ₩30,499 | ₩30,552 | +0.18% | 17.7만 |
|---|
| 2025.12.05 | ₩30,566 | ₩30,579 | ₩30,552 | ₩30,579 | +0.04% | 17.6만 |
|---|
| 2025.12.04 | ₩30,552 | ₩30,713 | ₩30,512 | ₩30,566 | +0.04% | 7만 |
|---|
| 2025.12.03 | ₩30,606 | ₩30,606 | ₩30,552 | ₩30,579 | -0.09% | 3.4만 |
|---|
| 2025.12.02 | ₩30,606 | ₩30,606 | ₩30,526 | ₩30,539 | -0.22% | 5.7만 |
|---|
| 2025.12.01 | ₩30,566 | ₩30,593 | ₩30,539 | ₩30,579 | +0.04% | 9.5만 |
|---|
| 2025.11.28 | ₩30,633 | ₩30,633 | ₩30,566 | ₩30,633 | 0.00% | 1.2만 |
|---|
| 2025.11.26 | ₩30,646 | ₩30,713 | ₩30,646 | ₩30,713 | +0.22% | 6.4만 |
|---|
| 2025.11.25 | ₩30,660 | ₩30,700 | ₩30,660 | ₩30,700 | +0.13% | 8.3만 |
|---|
| 2025.11.24 | ₩30,686 | ₩30,686 | ₩30,579 | ₩30,686 | 0.00% | 7만 |
|---|
| 2025.11.21 | ₩30,593 | ₩30,673 | ₩30,593 | ₩30,606 | +0.04% | 4.2만 |
|---|
| 2025.11.20 | ₩30,579 | ₩30,633 | ₩30,526 | ₩30,619 | +0.13% | 9.6만 |
|---|
| 2025.11.19 | ₩30,539 | ₩30,593 | ₩30,539 | ₩30,539 | 0.00% | 7.2만 |
|---|
| 2025.11.18 | ₩30,579 | ₩30,633 | ₩30,526 | ₩30,566 | -0.04% | 4.3만 |
|---|
| 2025.11.17 | ₩30,579 | ₩30,593 | ₩30,526 | ₩30,526 | -0.18% | 4.8만 |
|---|
| 2025.11.14 | ₩30,526 | ₩30,619 | ₩30,526 | ₩30,526 | 0.00% | 4.7만 |
|---|
| 2025.11.13 | ₩30,593 | ₩30,633 | ₩30,539 | ₩30,539 | -0.18% | 4.9만 |
|---|
| 2025.11.12 | ₩30,566 | ₩30,660 | ₩30,526 | ₩30,539 | -0.09% | 5.5만 |
|---|
| 2025.11.11 | ₩30,660 | ₩30,660 | ₩30,552 | ₩30,646 | -0.04% | 6.4만 |
|---|
| 2025.11.10 | ₩30,566 | ₩30,593 | ₩30,526 | ₩30,579 | +0.04% | 8.7만 |
|---|
| 2025.11.07 | ₩30,526 | ₩30,606 | ₩30,485 | ₩30,526 | 0.00% | 4.3만 |
|---|
| 2025.11.06 | ₩30,526 | ₩30,526 | ₩30,459 | ₩30,526 | 0.00% | 4만 |
|---|
| 2025.11.05 | ₩30,552 | ₩30,552 | ₩30,459 | ₩30,459 | -0.31% | 5.4만 |
|---|
| 2025.11.04 | ₩30,485 | ₩30,579 | ₩30,485 | ₩30,499 | +0.04% | 6.4만 |
|---|
| 2025.11.03 | ₩30,579 | ₩30,579 | ₩30,485 | ₩30,512 | -0.22% | 4.7만 |
|---|
| 2025.10.31 | ₩30,673 | ₩30,686 | ₩30,633 | ₩30,673 | 0.00% | 7만 |
|---|
| 2025.10.30 | ₩30,606 | ₩30,646 | ₩30,566 | ₩30,646 | +0.13% | 6.5만 |
|---|
| 2025.10.29 | ₩30,660 | ₩30,700 | ₩30,566 | ₩30,593 | -0.22% | 7.2만 |
|---|
| 2025.10.28 | ₩30,619 | ₩30,646 | ₩30,566 | ₩30,619 | 0.00% | 4.4만 |
|---|
| 2025.10.27 | ₩30,579 | ₩30,619 | ₩30,499 | ₩30,619 | +0.13% | 3.9만 |
|---|
| 2025.10.24 | ₩30,552 | ₩30,619 | ₩30,526 | ₩30,606 | +0.18% | 9.1만 |
|---|
| 2025.10.23 | ₩30,566 | ₩30,579 | ₩30,499 | ₩30,512 | -0.18% | 3.8만 |
|---|
| 2025.10.22 | ₩30,566 | ₩30,619 | ₩30,485 | ₩30,579 | +0.04% | 4.1만 |
|---|
| 2025.10.21 | ₩30,552 | ₩30,606 | ₩30,485 | ₩30,606 | +0.18% | 10.1만 |
|---|
| 2025.10.20 | ₩30,566 | ₩30,566 | ₩30,445 | ₩30,539 | -0.09% | 9.8만 |
|---|
| 2025.10.17 | ₩30,552 | ₩30,579 | ₩30,459 | ₩30,552 | 0.00% | 4.6만 |
|---|
| 2025.10.16 | ₩30,552 | ₩30,606 | ₩30,284 | ₩30,512 | -0.13% | 31.5만 |
|---|
| 2025.10.15 | ₩30,526 | ₩30,552 | ₩30,459 | ₩30,512 | -0.04% | 7.2만 |
|---|
| 2025.10.14 | ₩30,432 | ₩30,566 | ₩30,418 | ₩30,472 | +0.13% | 6.5만 |
|---|
| 2025.10.13 | ₩30,526 | ₩30,566 | ₩30,445 | ₩30,552 | +0.09% | 8.9만 |
|---|
| 2025.10.10 | ₩30,539 | ₩30,552 | ₩30,405 | ₩30,539 | 0.00% | 17.1만 |
|---|