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 | ₩29,487 | ₩29,541 | ₩29,407 | ₩29,514 | +0.09% | 33.6만 |
| 2026.10.08 | ₩29,300 | ₩29,434 | ₩29,247 | ₩29,420 | +0.41% | 31.9만 |
| 2026.10.07 | ₩29,327 | ₩29,380 | ₩29,126 | ₩29,260 | -0.23% | 54.6만 |
| 2026.10.06 | ₩29,460 | ₩29,460 | ₩29,260 | ₩29,313 | -0.50% | 88.1만 |
| 2026.10.05 | ₩29,501 | ₩29,501 | ₩29,247 | ₩29,407 | -0.32% | 72.3만 |
| 2026.10.02 | ₩29,487 | ₩29,541 | ₩29,300 | ₩29,380 | -0.36% | 51.2만 |
| 2026.10.01 | ₩29,313 | ₩29,474 | ₩29,287 | ₩29,420 | +0.36% | 41만 |
| 2026.09.30 | ₩29,287 | ₩29,327 | ₩29,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,300 |
| +0.05% |
| 20.3만 |
| 2026.09.29 | ₩29,166 | ₩29,273 | ₩29,073 | ₩29,073 | -0.32% | 60.5만 |
|---|
| 2026.09.28 | ₩29,407 | ₩29,407 | ₩29,180 | ₩29,247 | -0.55% | 68.5만 |
|---|
| 2026.09.25 | ₩29,581 | ₩29,581 | ₩29,367 | ₩29,394 | -0.63% | 26.7만 |
|---|
| 2026.09.24 | ₩29,634 | ₩29,634 | ₩29,474 | ₩29,527 | -0.36% | 20.6만 |
|---|
| 2026.09.23 | ₩29,808 | ₩29,808 | ₩29,514 | ₩29,648 | -0.54% | 88.8만 |
|---|
| 2026.09.22 | ₩29,754 | ₩29,835 | ₩29,714 | ₩29,754 | 0.00% | 21.9만 |
|---|
| 2026.09.21 | ₩29,821 | ₩29,848 | ₩29,754 | ₩29,795 | -0.09% | 17.2만 |
|---|
| 2026.09.18 | ₩29,808 | ₩29,875 | ₩29,754 | ₩29,808 | 0.00% | 13.2만 |
|---|
| 2026.09.17 | ₩29,915 | ₩29,942 | ₩29,808 | ₩29,875 | -0.13% | 9.9만 |
|---|
| 2026.09.16 | ₩29,888 | ₩29,888 | ₩29,768 | ₩29,808 | -0.27% | 12.6만 |
|---|
| 2026.09.15 | ₩29,728 | ₩29,888 | ₩29,714 | ₩29,835 | +0.36% | 50만 |
|---|
| 2026.09.14 | ₩29,835 | ₩29,888 | ₩29,781 | ₩29,781 | -0.18% | 13만 |
|---|
| 2026.09.11 | ₩29,821 | ₩29,928 | ₩29,795 | ₩29,808 | -0.04% | 15만 |
|---|
| 2026.09.10 | ₩29,955 | ₩29,955 | ₩29,728 | ₩29,821 | -0.45% | 10.6만 |
|---|
| 2026.09.09 | ₩30,049 | ₩30,089 | ₩29,915 | ₩29,928 | -0.40% | 8.3만 |
|---|
| 2026.09.08 | ₩30,156 | ₩30,156 | ₩30,035 | ₩30,075 | -0.27% | 17.1만 |
|---|
| 2026.09.04 | ₩30,142 | ₩30,142 | ₩30,089 | ₩30,089 | -0.18% | 9.6만 |
|---|
| 2026.09.03 | ₩30,182 | ₩30,182 | ₩30,089 | ₩30,102 | -0.27% | 10만 |
|---|
| 2026.09.02 | ₩30,102 | ₩30,142 | ₩30,102 | ₩30,142 | +0.13% | 13.1만 |
|---|
| 2026.09.01 | ₩30,142 | ₩30,182 | ₩30,102 | ₩30,129 | -0.04% | 10만 |
|---|
| 2026.08.31 | ₩30,262 | ₩30,303 | ₩30,236 | ₩30,289 | +0.09% | 5.6만 |
|---|
| 2026.08.28 | ₩30,369 | ₩30,369 | ₩30,262 | ₩30,316 | -0.18% | 5.8만 |
|---|
| 2026.08.27 | ₩30,356 | ₩30,356 | ₩30,316 | ₩30,356 | 0.00% | 7.4만 |
|---|
| 2026.08.26 | ₩30,356 | ₩30,356 | ₩30,316 | ₩30,356 | 0.00% | 5.6만 |
|---|
| 2026.08.25 | ₩30,343 | ₩30,356 | ₩30,262 | ₩30,356 | +0.04% | 4.4만 |
|---|
| 2026.08.24 | ₩30,343 | ₩30,343 | ₩30,236 | ₩30,303 | -0.13% | 8.5만 |
|---|
| 2026.08.21 | ₩30,369 | ₩30,369 | ₩30,236 | ₩30,329 | -0.13% | 10.9만 |
|---|
| 2026.08.20 | ₩30,316 | ₩30,343 | ₩30,303 | ₩30,343 | +0.09% | 9.2만 |
|---|
| 2026.08.19 | ₩30,303 | ₩30,356 | ₩30,303 | ₩30,343 | +0.13% | 9.7만 |
|---|
| 2026.08.18 | ₩30,343 | ₩30,343 | ₩30,289 | ₩30,303 | -0.13% | 10.1만 |
|---|
| 2026.08.17 | ₩30,409 | ₩30,423 | ₩30,303 | ₩30,343 | -0.22% | 2.2만 |
|---|
| 2026.08.14 | ₩30,383 | ₩30,436 | ₩30,289 | ₩30,369 | -0.04% | 5.3만 |
|---|
| 2026.08.13 | ₩30,396 | ₩30,436 | ₩30,369 | ₩30,409 | +0.04% | 11만 |
|---|
| 2026.08.12 | ₩30,356 | ₩30,436 | ₩30,316 | ₩30,369 | +0.04% | 5.5만 |
|---|
| 2026.08.11 | ₩30,396 | ₩30,396 | ₩30,276 | ₩30,329 | -0.22% | 9.9만 |
|---|
| 2026.08.10 | ₩30,423 | ₩30,423 | ₩30,276 | ₩30,316 | -0.35% | 22.9만 |
|---|
| 2026.08.07 | ₩30,316 | ₩30,423 | ₩30,303 | ₩30,383 | +0.22% | 13만 |
|---|
| 2026.08.06 | ₩30,356 | ₩30,396 | ₩30,276 | ₩30,356 | 0.00% | 7.8만 |
|---|
| 2026.08.05 | ₩30,303 | ₩30,343 | ₩30,262 | ₩30,329 | +0.09% | 9.3만 |
|---|
| 2026.08.04 | ₩30,316 | ₩30,329 | ₩30,196 | ₩30,276 | -0.13% | 12만 |
|---|
| 2026.08.03 | ₩30,303 | ₩30,303 | ₩30,196 | ₩30,249 | -0.18% | 10.6만 |
|---|
| 2026.07.31 | ₩30,329 | ₩30,343 | ₩30,276 | ₩30,316 | -0.04% | 5.7만 |
|---|
| 2026.07.30 | ₩30,303 | ₩30,343 | ₩30,276 | ₩30,316 | +0.04% | 2.8만 |
|---|
| 2026.07.29 | ₩30,356 | ₩30,369 | ₩30,303 | ₩30,343 | -0.04% | 2.6만 |
|---|
| 2026.07.28 | ₩30,343 | ₩30,356 | ₩30,222 | ₩30,343 | 0.00% | 6.4만 |
|---|
| 2026.07.27 | ₩30,209 | ₩30,343 | ₩30,209 | ₩30,316 | +0.35% | 2.9만 |
|---|
| 2026.07.24 | ₩30,156 | ₩30,289 | ₩30,156 | ₩30,196 | +0.13% | 5.7만 |
|---|
| 2026.07.23 | ₩30,356 | ₩30,356 | ₩30,196 | ₩30,236 | -0.40% | 5.7만 |
|---|
| 2026.07.22 | ₩30,436 | ₩30,436 | ₩30,316 | ₩30,343 | -0.31% | 7.9만 |
|---|
| 2026.07.21 | ₩30,423 | ₩30,450 | ₩30,383 | ₩30,396 | -0.09% | 6.8만 |
|---|
| 2026.07.20 | ₩30,476 | ₩30,490 | ₩30,409 | ₩30,436 | -0.13% | 3.6만 |
|---|
| 2026.07.17 | ₩30,490 | ₩30,490 | ₩30,423 | ₩30,436 | -0.18% | 3.4만 |
|---|
| 2026.07.16 | ₩30,450 | ₩30,490 | ₩30,396 | ₩30,436 | -0.04% | 5.3만 |
|---|
| 2026.07.15 | ₩30,516 | ₩30,516 | ₩30,436 | ₩30,463 | -0.18% | 6만 |
|---|
| 2026.07.14 | ₩30,557 | ₩30,557 | ₩30,463 | ₩30,476 | -0.26% | 9.3만 |
|---|
| 2026.07.13 | ₩30,516 | ₩30,530 | ₩30,463 | ₩30,476 | -0.13% | 5.7만 |
|---|
| 2026.07.10 | ₩30,490 | ₩30,516 | ₩30,476 | ₩30,516 | +0.09% | 3.7만 |
|---|
| 2026.07.09 | ₩30,516 | ₩30,530 | ₩30,450 | ₩30,503 | -0.04% | 10.5만 |
|---|
| 2026.07.08 | ₩30,557 | ₩30,557 | ₩30,463 | ₩30,490 | -0.22% | 14.7만 |
|---|
| 2026.07.07 | ₩30,543 | ₩30,557 | ₩30,476 | ₩30,516 | -0.09% | 10.1만 |
|---|
| 2026.07.06 | ₩30,530 | ₩30,543 | ₩30,476 | ₩30,516 | -0.04% | 6.7만 |
|---|
| 2026.07.02 | ₩30,583 | ₩30,583 | ₩30,423 | ₩30,476 | -0.35% | 4.2만 |
|---|
| 2026.07.01 | ₩30,557 | ₩30,557 | ₩30,423 | ₩30,423 | -0.44% | 10.7만 |
|---|
| 2026.06.30 | ₩30,623 | ₩30,677 | ₩30,557 | ₩30,610 | -0.04% | 9.2만 |
|---|
| 2026.06.29 | ₩30,597 | ₩30,650 | ₩30,543 | ₩30,583 | -0.04% | 12.4만 |
|---|
| 2026.06.26 | ₩30,623 | ₩30,637 | ₩30,583 | ₩30,637 | +0.04% | 3.6만 |
|---|
| 2026.06.25 | ₩30,663 | ₩30,663 | ₩30,543 | ₩30,583 | -0.26% | 16.9만 |
|---|
| 2026.06.24 | ₩30,597 | ₩30,650 | ₩30,583 | ₩30,583 | -0.04% | 5.8만 |
|---|
| 2026.06.23 | ₩30,503 | ₩30,597 | ₩30,503 | ₩30,583 | +0.26% | 20.4만 |
|---|
| 2026.06.22 | ₩30,503 | ₩30,583 | ₩30,463 | ₩30,583 | +0.26% | 27.7만 |
|---|
| 2026.06.18 | ₩30,583 | ₩30,583 | ₩30,476 | ₩30,476 | -0.35% | 30만 |
|---|
| 2026.06.17 | ₩30,597 | ₩30,597 | ₩30,503 | ₩30,503 | -0.31% | 5만 |
|---|
| 2026.06.16 | ₩30,570 | ₩30,570 | ₩30,490 | ₩30,557 | -0.04% | 5만 |
|---|
| 2026.06.15 | ₩30,543 | ₩30,543 | ₩30,476 | ₩30,503 | -0.13% | 3.4만 |
|---|
| 2026.06.12 | ₩30,490 | ₩30,998 | ₩30,423 | ₩30,463 | -0.09% | 7.5만 |
|---|
| 2026.06.11 | ₩30,490 | ₩30,490 | ₩30,409 | ₩30,490 | 0.00% | 10.4만 |
|---|
| 2026.06.10 | ₩30,516 | ₩30,516 | ₩30,369 | ₩30,463 | -0.18% | 9.6만 |
|---|
| 2026.06.09 | ₩30,503 | ₩30,503 | ₩30,423 | ₩30,476 | -0.09% | 4.5만 |
|---|
| 2026.06.08 | ₩30,423 | ₩30,490 | ₩30,423 | ₩30,476 | +0.18% | 7.7만 |
|---|
| 2026.06.05 | ₩30,476 | ₩30,476 | ₩30,450 | ₩30,476 | 0.00% | 6.5만 |
|---|
| 2026.06.04 | ₩30,476 | ₩30,490 | ₩30,436 | ₩30,476 | 0.00% | 9만 |
|---|
| 2026.06.03 | ₩30,436 | ₩30,463 | ₩30,383 | ₩30,409 | -0.09% | 12.8만 |
|---|
| 2026.06.02 | ₩30,409 | ₩30,450 | ₩30,409 | ₩30,436 | +0.09% | 51.3만 |
|---|
| 2026.06.01 | ₩30,436 | ₩30,436 | ₩30,343 | ₩30,396 | -0.13% | 4.8만 |
|---|
| 2026.05.29 | ₩30,463 | ₩30,463 | ₩30,369 | ₩30,463 | 0.00% | 8.8만 |
|---|
| 2026.05.28 | ₩30,316 | ₩30,409 | ₩30,316 | ₩30,396 | +0.26% | 13.3만 |
|---|
| 2026.05.27 | ₩30,383 | ₩30,383 | ₩30,316 | ₩30,356 | -0.09% | 5만 |
|---|
| 2026.05.26 | ₩30,276 | ₩30,356 | ₩30,262 | ₩30,329 | +0.18% | 21.8만 |
|---|
| 2026.05.22 | ₩30,182 | ₩30,236 | ₩30,169 | ₩30,169 | -0.04% | 10.1만 |
|---|
| 2026.05.21 | ₩30,196 | ₩30,209 | ₩30,156 | ₩30,169 | -0.09% | 6.7만 |
|---|
| 2026.05.20 | ₩30,115 | ₩30,209 | ₩30,115 | ₩30,196 | +0.27% | 5.8만 |
|---|
| 2026.05.19 | ₩30,169 | ₩30,209 | ₩30,115 | ₩30,156 | -0.04% | 8.2만 |
|---|
| 2026.05.18 | ₩30,236 | ₩30,249 | ₩30,169 | ₩30,209 | -0.09% | 9.5만 |
|---|
| 2026.05.15 | ₩30,289 | ₩30,289 | ₩30,142 | ₩30,196 | -0.31% | 10.6만 |
|---|
| 2026.05.14 | ₩30,303 | ₩30,356 | ₩30,276 | ₩30,303 | 0.00% | 20.1만 |
|---|
| 2026.05.13 | ₩30,289 | ₩30,356 | ₩30,289 | ₩30,289 | 0.00% | 10.4만 |
|---|
| 2026.05.12 | ₩30,356 | ₩30,383 | ₩30,316 | ₩30,343 | -0.04% | 4.6만 |
|---|
| 2026.05.11 | ₩30,423 | ₩30,423 | ₩30,356 | ₩30,409 | -0.04% | 6.1만 |
|---|
| 2026.05.08 | ₩30,396 | ₩30,409 | ₩30,316 | ₩30,396 | 0.00% | 7만 |
|---|
| 2026.05.07 | ₩30,343 | ₩30,409 | ₩30,303 | ₩30,383 | +0.13% | 9만 |
|---|
| 2026.05.06 | ₩30,396 | ₩30,396 | ₩30,343 | ₩30,356 | -0.13% | 19.4만 |
|---|
| 2026.05.05 | ₩30,329 | ₩30,343 | ₩30,289 | ₩30,329 | 0.00% | 6.4만 |
|---|
| 2026.05.04 | ₩30,343 | ₩30,343 | ₩30,289 | ₩30,329 | -0.04% | 23.3만 |
|---|
| 2026.05.01 | ₩30,316 | ₩30,343 | ₩30,236 | ₩30,329 | +0.04% | 4.3만 |
|---|
| 2026.04.30 | ₩30,303 | ₩30,423 | ₩30,303 | ₩30,356 | +0.18% | 7.6만 |
|---|
| 2026.04.29 | ₩30,303 | ₩30,396 | ₩30,303 | ₩30,303 | 0.00% | 9.1만 |
|---|
| 2026.04.28 | ₩30,383 | ₩30,450 | ₩30,303 | ₩30,356 | -0.09% | 24.9만 |
|---|
| 2026.04.27 | ₩30,436 | ₩30,463 | ₩30,396 | ₩30,436 | 0.00% | 3.7만 |
|---|
| 2026.04.24 | ₩30,516 | ₩30,516 | ₩30,396 | ₩30,423 | -0.31% | 5.8만 |
|---|
| 2026.04.23 | ₩30,383 | ₩30,436 | ₩30,369 | ₩30,383 | 0.00% | 5만 |
|---|
| 2026.04.22 | ₩30,503 | ₩30,503 | ₩30,276 | ₩30,383 | -0.39% | 7.5만 |
|---|
| 2026.04.21 | ₩30,369 | ₩30,396 | ₩30,303 | ₩30,329 | -0.13% | 6.6만 |
|---|
| 2026.04.20 | ₩30,356 | ₩30,409 | ₩30,329 | ₩30,383 | +0.09% | 4.2만 |
|---|
| 2026.04.17 | ₩30,289 | ₩30,383 | ₩30,289 | ₩30,343 | +0.18% | 5.9만 |
|---|
| 2026.04.16 | ₩30,303 | ₩30,329 | ₩30,169 | ₩30,289 | -0.04% | 10.8만 |
|---|
| 2026.04.15 | ₩30,262 | ₩30,476 | ₩30,262 | ₩30,276 | +0.04% | 7.1만 |
|---|
| 2026.04.14 | ₩30,289 | ₩30,396 | ₩30,289 | ₩30,303 | +0.04% | 9.1만 |
|---|
| 2026.04.13 | ₩30,249 | ₩30,409 | ₩30,249 | ₩30,329 | +0.27% | 8.9만 |
|---|
| 2026.04.10 | ₩30,436 | ₩30,436 | ₩30,303 | ₩30,329 | -0.35% | 13.6만 |
|---|
| 2026.04.09 | ₩30,356 | ₩30,396 | ₩30,316 | ₩30,369 | +0.04% | 13.7만 |
|---|
| 2026.04.08 | ₩30,409 | ₩30,423 | ₩30,276 | ₩30,329 | -0.26% | 7만 |
|---|
| 2026.04.07 | ₩30,329 | ₩30,329 | ₩30,142 | ₩30,262 | -0.22% | 7.8만 |
|---|
| 2026.04.06 | ₩30,249 | ₩30,276 | ₩30,156 | ₩30,262 | +0.04% | 12.1만 |
|---|
| 2026.04.02 | ₩30,209 | ₩30,276 | ₩30,169 | ₩30,262 | +0.18% | 7.9만 |
|---|
| 2026.04.01 | ₩30,289 | ₩30,289 | ₩30,196 | ₩30,222 | -0.22% | 6.1만 |
|---|
| 2026.03.31 | ₩30,316 | ₩30,329 | ₩30,249 | ₩30,289 | -0.09% | 8.1만 |
|---|
| 2026.03.30 | ₩30,303 | ₩30,303 | ₩30,156 | ₩30,236 | -0.22% | 21.6만 |
|---|
| 2026.03.27 | ₩30,209 | ₩30,249 | ₩30,115 | ₩30,222 | +0.04% | 14.1만 |
|---|
| 2026.03.26 | ₩30,236 | ₩30,262 | ₩30,142 | ₩30,249 | +0.04% | 8만 |
|---|
| 2026.03.25 | ₩30,276 | ₩30,289 | ₩30,169 | ₩30,276 | 0.00% | 28.3만 |
|---|
| 2026.03.24 | ₩30,356 | ₩30,356 | ₩30,115 | ₩30,129 | -0.75% | 5.9만 |
|---|
| 2026.03.23 | ₩30,343 | ₩30,396 | ₩30,316 | ₩30,329 | -0.04% | 3.7만 |
|---|
| 2026.03.20 | ₩30,450 | ₩30,463 | ₩30,262 | ₩30,262 | -0.61% | 14.8만 |
|---|
| 2026.03.19 | ₩30,450 | ₩30,543 | ₩30,343 | ₩30,463 | +0.04% | 8만 |
|---|
| 2026.03.18 | ₩30,583 | ₩30,597 | ₩30,383 | ₩30,503 | -0.26% | 12.3만 |
|---|
| 2026.03.17 | ₩30,597 | ₩30,597 | ₩30,530 | ₩30,557 | -0.13% | 9.5만 |
|---|
| 2026.03.16 | ₩30,597 | ₩30,597 | ₩30,530 | ₩30,557 | -0.13% | 2.6만 |
|---|
| 2026.03.13 | ₩30,543 | ₩30,543 | ₩30,490 | ₩30,530 | -0.04% | 5.7만 |
|---|
| 2026.03.12 | ₩30,463 | ₩30,570 | ₩30,463 | ₩30,463 | 0.00% | 3.8만 |
|---|
| 2026.03.11 | ₩30,610 | ₩30,637 | ₩30,516 | ₩30,516 | -0.31% | 6.9만 |
|---|
| 2026.03.10 | ₩30,597 | ₩30,650 | ₩30,597 | ₩30,623 | +0.09% | 5만 |
|---|
| 2026.03.09 | ₩30,623 | ₩30,650 | ₩30,570 | ₩30,637 | +0.04% | 6.4만 |
|---|
| 2026.03.06 | ₩30,543 | ₩30,650 | ₩30,543 | ₩30,597 | +0.18% | 1.7만 |
|---|
| 2026.03.05 | ₩30,623 | ₩30,663 | ₩30,583 | ₩30,623 | 0.00% | 11.2만 |
|---|
| 2026.03.04 | ₩30,597 | ₩30,677 | ₩30,570 | ₩30,650 | +0.17% | 9.1만 |
|---|
| 2026.03.03 | ₩30,650 | ₩30,663 | ₩30,557 | ₩30,557 | -0.31% | 7.2만 |
|---|
| 2026.03.02 | ₩30,770 | ₩30,784 | ₩30,663 | ₩30,677 | -0.30% | 13.8만 |
|---|
| 2026.02.27 | ₩30,904 | ₩30,917 | ₩30,864 | ₩30,864 | -0.13% | 8.2만 |
|---|
| 2026.02.26 | ₩30,904 | ₩30,904 | ₩30,837 | ₩30,877 | -0.09% | 3.7만 |
|---|
| 2026.02.25 | ₩30,864 | ₩30,891 | ₩30,851 | ₩30,851 | -0.04% | 4.7만 |
|---|
| 2026.02.24 | ₩32,120 | ₩32,120 | ₩30,810 | ₩30,864 | -3.91% | 11.4만 |
|---|
| 2026.02.23 | ₩30,891 | ₩30,891 | ₩30,837 | ₩30,851 | -0.13% | 4.7만 |
|---|
| 2026.02.20 | ₩30,837 | ₩30,864 | ₩30,824 | ₩30,851 | +0.04% | 5.9만 |
|---|
| 2026.02.19 | ₩30,864 | ₩30,864 | ₩30,770 | ₩30,837 | -0.09% | 14만 |
|---|
| 2026.02.18 | ₩30,837 | ₩30,851 | ₩30,810 | ₩30,851 | +0.04% | 7.4만 |
|---|
| 2026.02.17 | ₩30,864 | ₩30,864 | ₩30,810 | ₩30,824 | -0.13% | 4.7만 |
|---|
| 2026.02.13 | ₩30,837 | ₩30,851 | ₩30,797 | ₩30,824 | -0.04% | 7.2만 |
|---|
| 2026.02.12 | ₩30,757 | ₩30,797 | ₩30,730 | ₩30,797 | +0.13% | 3만 |
|---|
| 2026.02.11 | ₩30,770 | ₩30,770 | ₩30,717 | ₩30,744 | -0.09% | 2.8만 |
|---|
| 2026.02.10 | ₩30,744 | ₩30,784 | ₩30,717 | ₩30,744 | 0.00% | 4.1만 |
|---|
| 2026.02.09 | ₩30,730 | ₩30,744 | ₩30,704 | ₩30,730 | 0.00% | 7.1만 |
|---|
| 2026.02.06 | ₩30,784 | ₩30,784 | ₩30,677 | ₩30,717 | -0.22% | 10.1만 |
|---|
| 2026.02.05 | ₩30,717 | ₩30,784 | ₩30,650 | ₩30,663 | -0.17% | 9.7만 |
|---|
| 2026.02.04 | ₩30,744 | ₩30,784 | ₩30,717 | ₩30,770 | +0.09% | 10만 |
|---|
| 2026.02.03 | ₩30,690 | ₩30,744 | ₩30,677 | ₩30,744 | +0.17% | 8.9만 |
|---|
| 2026.02.02 | ₩30,744 | ₩30,877 | ₩30,663 | ₩30,717 | -0.09% | 9.4만 |
|---|
| 2026.01.30 | ₩30,810 | ₩30,824 | ₩30,744 | ₩30,797 | -0.04% | 17.1만 |
|---|
| 2026.01.29 | ₩30,730 | ₩30,797 | ₩30,730 | ₩30,784 | +0.17% | 13.7만 |
|---|
| 2026.01.28 | ₩30,770 | ₩30,784 | ₩30,704 | ₩30,730 | -0.13% | 11.6만 |
|---|
| 2026.01.27 | ₩30,717 | ₩30,797 | ₩30,717 | ₩30,730 | +0.04% | 8.6만 |
|---|
| 2026.01.26 | ₩30,770 | ₩30,770 | ₩30,717 | ₩30,770 | 0.00% | 4.9만 |
|---|
| 2026.01.23 | ₩30,757 | ₩30,770 | ₩30,690 | ₩30,770 | +0.04% | 15.8만 |
|---|
| 2026.01.22 | ₩30,757 | ₩30,757 | ₩30,704 | ₩30,730 | -0.09% | 19만 |
|---|
| 2026.01.21 | ₩30,770 | ₩30,770 | ₩30,663 | ₩30,744 | -0.09% | 8.8만 |
|---|
| 2026.01.20 | ₩30,797 | ₩30,797 | ₩30,704 | ₩30,744 | -0.17% | 23.7만 |
|---|
| 2026.01.16 | ₩30,757 | ₩30,810 | ₩30,744 | ₩30,770 | +0.04% | 9.1만 |
|---|
| 2026.01.15 | ₩30,784 | ₩30,810 | ₩30,744 | ₩30,757 | -0.09% | 5.5만 |
|---|
| 2026.01.14 | ₩30,770 | ₩30,784 | ₩30,704 | ₩30,784 | +0.04% | 9.2만 |
|---|
| 2026.01.13 | ₩30,770 | ₩30,770 | ₩30,690 | ₩30,744 | -0.09% | 7.9만 |
|---|
| 2026.01.12 | ₩30,784 | ₩30,784 | ₩30,730 | ₩30,744 | -0.13% | 4.6만 |
|---|
| 2026.01.09 | ₩30,770 | ₩30,770 | ₩30,650 | ₩30,757 | -0.04% | 9.7만 |
|---|
| 2026.01.08 | ₩30,717 | ₩30,757 | ₩30,677 | ₩30,730 | +0.04% | 6.6만 |
|---|
| 2026.01.07 | ₩30,637 | ₩30,744 | ₩30,637 | ₩30,730 | +0.31% | 6.7만 |
|---|
| 2026.01.06 | ₩30,637 | ₩30,650 | ₩30,583 | ₩30,650 | +0.04% | 14.1만 |
|---|
| 2026.01.05 | ₩30,583 | ₩30,730 | ₩30,583 | ₩30,583 | 0.00% | 24.4만 |
|---|
| 2026.01.02 | ₩30,597 | ₩30,663 | ₩30,530 | ₩30,583 | -0.04% | 18.5만 |
|---|
| 2025.12.31 | ₩30,637 | ₩30,650 | ₩30,583 | ₩30,623 | -0.04% | 18.8만 |
|---|
| 2025.12.30 | ₩30,704 | ₩30,704 | ₩30,543 | ₩30,597 | -0.35% | 36.6만 |
|---|
| 2025.12.29 | ₩30,744 | ₩30,744 | ₩30,610 | ₩30,610 | -0.43% | 10.8만 |
|---|
| 2025.12.26 | ₩30,851 | ₩30,851 | ₩30,717 | ₩30,744 | -0.35% | 12.7만 |
|---|
| 2025.12.24 | ₩30,730 | ₩30,810 | ₩30,677 | ₩30,770 | +0.13% | 5.6만 |
|---|
| 2025.12.23 | ₩30,717 | ₩30,730 | ₩30,623 | ₩30,730 | +0.04% | 9만 |
|---|
| 2025.12.22 | ₩30,663 | ₩30,717 | ₩30,623 | ₩30,690 | +0.09% | 14.3만 |
|---|
| 2025.12.19 | ₩30,583 | ₩30,623 | ₩30,530 | ₩30,623 | +0.13% | 10.5만 |
|---|
| 2025.12.18 | ₩30,583 | ₩30,583 | ₩30,516 | ₩30,570 | -0.04% | 11.5만 |
|---|
| 2025.12.17 | ₩30,557 | ₩30,557 | ₩30,516 | ₩30,543 | -0.04% | 8.4만 |
|---|
| 2025.12.16 | ₩30,557 | ₩30,557 | ₩30,463 | ₩30,543 | -0.04% | 9.5만 |
|---|
| 2025.12.15 | ₩30,516 | ₩30,543 | ₩30,476 | ₩30,490 | -0.09% | 10.5만 |
|---|
| 2025.12.12 | ₩30,503 | ₩30,530 | ₩30,490 | ₩30,490 | -0.04% | 21.7만 |
|---|
| 2025.12.11 | ₩30,476 | ₩30,503 | ₩30,476 | ₩30,503 | +0.09% | 10.8만 |
|---|
| 2025.12.10 | ₩30,516 | ₩30,516 | ₩30,436 | ₩30,463 | -0.18% | 3.6만 |
|---|
| 2025.12.09 | ₩30,490 | ₩30,503 | ₩30,450 | ₩30,450 | -0.13% | 8.8만 |
|---|
| 2025.12.08 | ₩30,423 | ₩30,490 | ₩30,423 | ₩30,476 | +0.18% | 17.7만 |
|---|
| 2025.12.05 | ₩30,490 | ₩30,503 | ₩30,476 | ₩30,503 | +0.04% | 17.6만 |
|---|
| 2025.12.04 | ₩30,476 | ₩30,637 | ₩30,436 | ₩30,490 | +0.04% | 7만 |
|---|
| 2025.12.03 | ₩30,530 | ₩30,530 | ₩30,476 | ₩30,503 | -0.09% | 3.4만 |
|---|
| 2025.12.02 | ₩30,530 | ₩30,530 | ₩30,450 | ₩30,463 | -0.22% | 5.7만 |
|---|
| 2025.12.01 | ₩30,490 | ₩30,516 | ₩30,463 | ₩30,503 | +0.04% | 9.5만 |
|---|
| 2025.11.28 | ₩30,557 | ₩30,557 | ₩30,490 | ₩30,557 | 0.00% | 1.2만 |
|---|
| 2025.11.26 | ₩30,570 | ₩30,637 | ₩30,570 | ₩30,637 | +0.22% | 6.4만 |
|---|
| 2025.11.25 | ₩30,583 | ₩30,623 | ₩30,583 | ₩30,623 | +0.13% | 8.3만 |
|---|
| 2025.11.24 | ₩30,610 | ₩30,610 | ₩30,503 | ₩30,610 | 0.00% | 7만 |
|---|
| 2025.11.21 | ₩30,516 | ₩30,597 | ₩30,516 | ₩30,530 | +0.04% | 4.2만 |
|---|
| 2025.11.20 | ₩30,503 | ₩30,557 | ₩30,450 | ₩30,543 | +0.13% | 9.6만 |
|---|
| 2025.11.19 | ₩30,463 | ₩30,516 | ₩30,463 | ₩30,463 | 0.00% | 7.2만 |
|---|
| 2025.11.18 | ₩30,503 | ₩30,557 | ₩30,450 | ₩30,490 | -0.04% | 4.3만 |
|---|
| 2025.11.17 | ₩30,503 | ₩30,516 | ₩30,450 | ₩30,450 | -0.18% | 4.8만 |
|---|
| 2025.11.14 | ₩30,450 | ₩30,543 | ₩30,450 | ₩30,450 | 0.00% | 4.7만 |
|---|
| 2025.11.13 | ₩30,516 | ₩30,557 | ₩30,463 | ₩30,463 | -0.18% | 4.9만 |
|---|
| 2025.11.12 | ₩30,490 | ₩30,583 | ₩30,450 | ₩30,463 | -0.09% | 5.5만 |
|---|
| 2025.11.11 | ₩30,583 | ₩30,583 | ₩30,476 | ₩30,570 | -0.04% | 6.4만 |
|---|
| 2025.11.10 | ₩30,490 | ₩30,516 | ₩30,450 | ₩30,503 | +0.04% | 8.7만 |
|---|
| 2025.11.07 | ₩30,450 | ₩30,530 | ₩30,409 | ₩30,450 | 0.00% | 4.3만 |
|---|
| 2025.11.06 | ₩30,450 | ₩30,450 | ₩30,383 | ₩30,450 | 0.00% | 4만 |
|---|
| 2025.11.05 | ₩30,476 | ₩30,476 | ₩30,383 | ₩30,383 | -0.31% | 5.4만 |
|---|
| 2025.11.04 | ₩30,409 | ₩30,503 | ₩30,409 | ₩30,423 | +0.04% | 6.4만 |
|---|
| 2025.11.03 | ₩30,503 | ₩30,503 | ₩30,409 | ₩30,436 | -0.22% | 4.7만 |
|---|
| 2025.10.31 | ₩30,597 | ₩30,610 | ₩30,557 | ₩30,597 | 0.00% | 7만 |
|---|
| 2025.10.30 | ₩30,530 | ₩30,570 | ₩30,490 | ₩30,570 | +0.13% | 6.5만 |
|---|
| 2025.10.29 | ₩30,583 | ₩30,623 | ₩30,490 | ₩30,516 | -0.22% | 7.2만 |
|---|
| 2025.10.28 | ₩30,543 | ₩30,570 | ₩30,490 | ₩30,543 | 0.00% | 4.4만 |
|---|
| 2025.10.27 | ₩30,503 | ₩30,543 | ₩30,423 | ₩30,543 | +0.13% | 3.9만 |
|---|
| 2025.10.24 | ₩30,476 | ₩30,543 | ₩30,450 | ₩30,530 | +0.18% | 9.1만 |
|---|
| 2025.10.23 | ₩30,490 | ₩30,503 | ₩30,423 | ₩30,436 | -0.18% | 3.8만 |
|---|
| 2025.10.22 | ₩30,490 | ₩30,543 | ₩30,409 | ₩30,503 | +0.04% | 4.1만 |
|---|
| 2025.10.21 | ₩30,476 | ₩30,530 | ₩30,409 | ₩30,530 | +0.18% | 10.1만 |
|---|
| 2025.10.20 | ₩30,490 | ₩30,490 | ₩30,369 | ₩30,463 | -0.09% | 9.8만 |
|---|
| 2025.10.17 | ₩30,476 | ₩30,503 | ₩30,383 | ₩30,476 | 0.00% | 4.6만 |
|---|
| 2025.10.16 | ₩30,476 | ₩30,530 | ₩30,209 | ₩30,436 | -0.13% | 31.5만 |
|---|
| 2025.10.15 | ₩30,450 | ₩30,476 | ₩30,383 | ₩30,436 | -0.04% | 7.2만 |
|---|
| 2025.10.14 | ₩30,356 | ₩30,490 | ₩30,343 | ₩30,396 | +0.13% | 6.5만 |
|---|
| 2025.10.13 | ₩30,450 | ₩30,490 | ₩30,369 | ₩30,476 | +0.09% | 8.9만 |
|---|
| 2025.10.10 | ₩30,463 | ₩30,476 | ₩30,329 | ₩30,463 | 0.00% | 17.1만 |
|---|