시장 데이터를 불러오는 중
전체 종목
iShares 0-5 Year High Yield Corporate Bond ETF 과거 주가
iShares 0-5 Year High Yield Corporate Bond ETF · SHYG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares 0-5 Year High Yield Corporate Bond ETF · SHYG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,272 | ₩55,299 | ₩55,191 | ₩55,299 | +0.05% | 175만 |
| 2026.10.08 | ₩55,138 | ₩55,232 | ₩55,124 | ₩55,232 | +0.17% | 131.4만 |
| 2026.10.07 | ₩55,165 | ₩55,258 | ₩55,098 | ₩55,258 | +0.17% | 167.4만 |
| 2026.10.06 | ₩55,272 | ₩55,326 | ₩55,232 | ₩55,312 | +0.07% | 285.9만 |
| 2026.10.05 | ₩55,057 | ₩55,138 | ₩55,031 | ₩55,111 | +0.10% | 229.4만 |
| 2026.10.02 | ₩55,245 | ₩55,272 | ₩55,017 | ₩55,071 | -0.32% | 241.3만 |
| 2026.10.01 | ₩54,950 | ₩55,071 | ₩54,736 | ₩55,044 | +0.17% | 264.4만 |
| 2026.09.30 | ₩55,473 | ₩55,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,312 |
| -0.29% |
| 222.2만 |
| 2026.09.29 | ₩55,540 | ₩55,567 | ₩55,258 | ₩55,393 | -0.27% | 220.4만 |
|---|
| 2026.09.28 | ₩55,486 | ₩55,527 | ₩55,393 | ₩55,446 | -0.07% | 154.9만 |
|---|
| 2026.09.25 | ₩55,701 | ₩55,701 | ₩55,527 | ₩55,634 | -0.12% | 158.2만 |
|---|
| 2026.09.24 | ₩55,728 | ₩55,795 | ₩55,621 | ₩55,661 | -0.12% | 212.1만 |
|---|
| 2026.09.23 | ₩56,036 | ₩56,036 | ₩55,755 | ₩55,781 | -0.45% | 329.2만 |
|---|
| 2026.09.22 | ₩56,117 | ₩56,130 | ₩56,050 | ₩56,103 | -0.02% | 75.3만 |
|---|
| 2026.09.21 | ₩56,103 | ₩56,130 | ₩56,063 | ₩56,090 | -0.02% | 110.3만 |
|---|
| 2026.09.18 | ₩56,050 | ₩56,050 | ₩55,969 | ₩56,023 | -0.05% | 78.7만 |
|---|
| 2026.09.17 | ₩56,103 | ₩56,117 | ₩56,063 | ₩56,090 | -0.02% | 116.3만 |
|---|
| 2026.09.16 | ₩55,996 | ₩56,103 | ₩55,902 | ₩55,956 | -0.07% | 193.8만 |
|---|
| 2026.09.15 | ₩55,996 | ₩56,036 | ₩55,889 | ₩55,902 | -0.17% | 207.8만 |
|---|
| 2026.09.14 | ₩55,996 | ₩56,063 | ₩55,916 | ₩55,996 | 0.00% | 119.3만 |
|---|
| 2026.09.11 | ₩56,130 | ₩56,170 | ₩56,023 | ₩56,036 | -0.17% | 138만 |
|---|
| 2026.09.10 | ₩56,117 | ₩56,143 | ₩56,023 | ₩56,036 | -0.14% | 147.6만 |
|---|
| 2026.09.09 | ₩56,278 | ₩56,291 | ₩56,211 | ₩56,211 | -0.12% | 154.3만 |
|---|
| 2026.09.08 | ₩56,318 | ₩56,345 | ₩56,278 | ₩56,291 | -0.05% | 116.7만 |
|---|
| 2026.09.04 | ₩56,291 | ₩56,345 | ₩56,291 | ₩56,304 | +0.02% | 126.9만 |
|---|
| 2026.09.03 | ₩56,318 | ₩56,371 | ₩56,291 | ₩56,318 | 0.00% | 119만 |
|---|
| 2026.09.02 | ₩56,264 | ₩56,331 | ₩56,251 | ₩56,251 | -0.02% | 136.1만 |
|---|
| 2026.09.01 | ₩56,331 | ₩56,385 | ₩56,251 | ₩56,251 | -0.14% | 252만 |
|---|
| 2026.08.31 | ₩56,653 | ₩56,747 | ₩56,626 | ₩56,747 | +0.17% | 75만 |
|---|
| 2026.08.28 | ₩56,774 | ₩56,787 | ₩56,653 | ₩56,680 | -0.17% | 76.5만 |
|---|
| 2026.08.27 | ₩56,787 | ₩56,814 | ₩56,733 | ₩56,760 | -0.05% | 98.7만 |
|---|
| 2026.08.26 | ₩56,747 | ₩56,774 | ₩56,707 | ₩56,760 | +0.02% | 83.5만 |
|---|
| 2026.08.25 | ₩56,720 | ₩56,787 | ₩56,707 | ₩56,787 | +0.12% | 100.2만 |
|---|
| 2026.08.24 | ₩56,599 | ₩56,680 | ₩56,599 | ₩56,666 | +0.12% | 90.7만 |
|---|
| 2026.08.21 | ₩56,626 | ₩56,640 | ₩56,586 | ₩56,640 | +0.02% | 101.9만 |
|---|
| 2026.08.20 | ₩56,559 | ₩56,626 | ₩56,546 | ₩56,586 | +0.05% | 99.1만 |
|---|
| 2026.08.19 | ₩56,613 | ₩56,680 | ₩56,613 | ₩56,653 | +0.07% | 147만 |
|---|
| 2026.08.18 | ₩56,546 | ₩56,573 | ₩56,519 | ₩56,559 | +0.02% | 139.7만 |
|---|
| 2026.08.17 | ₩56,599 | ₩56,653 | ₩56,573 | ₩56,599 | 0.00% | 90.8만 |
|---|
| 2026.08.14 | ₩56,640 | ₩56,666 | ₩56,599 | ₩56,666 | +0.05% | 250.5만 |
|---|
| 2026.08.13 | ₩56,613 | ₩56,707 | ₩56,599 | ₩56,666 | +0.09% | 145.1만 |
|---|
| 2026.08.12 | ₩56,559 | ₩56,573 | ₩56,546 | ₩56,573 | +0.02% | 72.8만 |
|---|
| 2026.08.11 | ₩56,519 | ₩56,532 | ₩56,492 | ₩56,492 | -0.05% | 77만 |
|---|
| 2026.08.10 | ₩56,506 | ₩56,519 | ₩56,438 | ₩56,465 | -0.07% | 137.4만 |
|---|
| 2026.08.07 | ₩56,559 | ₩56,559 | ₩56,492 | ₩56,519 | -0.07% | 161.6만 |
|---|
| 2026.08.06 | ₩56,492 | ₩56,492 | ₩56,385 | ₩56,425 | -0.12% | 104.1만 |
|---|
| 2026.08.05 | ₩56,492 | ₩56,492 | ₩56,425 | ₩56,452 | -0.07% | 224.1만 |
|---|
| 2026.08.04 | ₩56,345 | ₩56,492 | ₩56,345 | ₩56,465 | +0.21% | 76.9만 |
|---|
| 2026.08.03 | ₩56,251 | ₩56,331 | ₩56,237 | ₩56,331 | +0.14% | 127.1만 |
|---|
| 2026.07.31 | ₩56,506 | ₩56,546 | ₩56,371 | ₩56,519 | +0.02% | 117.7만 |
|---|
| 2026.07.30 | ₩56,479 | ₩56,519 | ₩56,452 | ₩56,506 | +0.05% | 149.6만 |
|---|
| 2026.07.29 | ₩56,438 | ₩56,492 | ₩56,318 | ₩56,371 | -0.12% | 164.4만 |
|---|
| 2026.07.28 | ₩56,452 | ₩56,506 | ₩56,425 | ₩56,465 | +0.02% | 377.2만 |
|---|
| 2026.07.27 | ₩56,465 | ₩56,479 | ₩56,398 | ₩56,425 | -0.07% | 135.8만 |
|---|
| 2026.07.24 | ₩56,385 | ₩56,425 | ₩56,331 | ₩56,358 | -0.05% | 226.6만 |
|---|
| 2026.07.23 | ₩56,385 | ₩56,452 | ₩56,331 | ₩56,371 | -0.02% | 233.2만 |
|---|
| 2026.07.22 | ₩56,599 | ₩56,599 | ₩56,519 | ₩56,546 | -0.09% | 89만 |
|---|
| 2026.07.21 | ₩56,653 | ₩56,666 | ₩56,586 | ₩56,613 | -0.07% | 63.3만 |
|---|
| 2026.07.20 | ₩56,666 | ₩56,680 | ₩56,613 | ₩56,626 | -0.07% | 109.8만 |
|---|
| 2026.07.17 | ₩56,666 | ₩56,707 | ₩56,613 | ₩56,626 | -0.07% | 121만 |
|---|
| 2026.07.16 | ₩56,653 | ₩56,707 | ₩56,653 | ₩56,666 | +0.02% | 129.7만 |
|---|
| 2026.07.15 | ₩56,640 | ₩56,707 | ₩56,626 | ₩56,693 | +0.09% | 92.3만 |
|---|
| 2026.07.14 | ₩56,599 | ₩56,626 | ₩56,559 | ₩56,613 | +0.02% | 126.5만 |
|---|
| 2026.07.13 | ₩56,613 | ₩56,613 | ₩56,492 | ₩56,532 | -0.14% | 91.8만 |
|---|
| 2026.07.10 | ₩56,680 | ₩56,680 | ₩56,586 | ₩56,613 | -0.12% | 138만 |
|---|
| 2026.07.09 | ₩56,613 | ₩56,720 | ₩56,613 | ₩56,653 | +0.07% | 112.1만 |
|---|
| 2026.07.08 | ₩56,573 | ₩56,613 | ₩56,492 | ₩56,599 | +0.05% | 163만 |
|---|
| 2026.07.07 | ₩56,707 | ₩56,707 | ₩56,626 | ₩56,680 | -0.05% | 146만 |
|---|
| 2026.07.06 | ₩56,653 | ₩56,747 | ₩56,640 | ₩56,693 | +0.07% | 193.8만 |
|---|
| 2026.07.02 | ₩56,653 | ₩56,680 | ₩56,613 | ₩56,640 | -0.02% | 95.8만 |
|---|
| 2026.07.01 | ₩56,532 | ₩56,586 | ₩56,519 | ₩56,573 | +0.07% | 218.4만 |
|---|
| 2026.06.30 | ₩56,881 | ₩56,935 | ₩56,868 | ₩56,868 | -0.02% | 111.9만 |
|---|
| 2026.06.29 | ₩56,868 | ₩56,921 | ₩56,814 | ₩56,894 | +0.05% | 89.1만 |
|---|
| 2026.06.26 | ₩56,787 | ₩56,908 | ₩56,787 | ₩56,787 | 0.00% | 219.5만 |
|---|
| 2026.06.25 | ₩56,841 | ₩56,868 | ₩56,774 | ₩56,827 | -0.02% | 110.1만 |
|---|
| 2026.06.24 | ₩56,841 | ₩56,868 | ₩56,760 | ₩56,787 | -0.09% | 112.4만 |
|---|
| 2026.06.23 | ₩56,787 | ₩56,881 | ₩56,787 | ₩56,801 | +0.02% | 82.5만 |
|---|
| 2026.06.22 | ₩56,868 | ₩56,881 | ₩56,814 | ₩56,841 | -0.05% | 126.6만 |
|---|
| 2026.06.18 | ₩56,854 | ₩56,935 | ₩56,841 | ₩56,894 | +0.07% | 107.8만 |
|---|
| 2026.06.17 | ₩56,868 | ₩56,921 | ₩56,733 | ₩56,733 | -0.24% | 157만 |
|---|
| 2026.06.16 | ₩56,868 | ₩56,921 | ₩56,841 | ₩56,894 | +0.05% | 162만 |
|---|
| 2026.06.15 | ₩56,948 | ₩56,961 | ₩56,881 | ₩56,894 | -0.09% | 157.8만 |
|---|
| 2026.06.12 | ₩56,841 | ₩56,868 | ₩56,747 | ₩56,801 | -0.07% | 90만 |
|---|
| 2026.06.11 | ₩56,599 | ₩56,827 | ₩56,573 | ₩56,774 | +0.31% | 199.6만 |
|---|
| 2026.06.10 | ₩56,586 | ₩56,640 | ₩56,532 | ₩56,532 | -0.09% | 124.6만 |
|---|
| 2026.06.09 | ₩56,626 | ₩56,720 | ₩56,519 | ₩56,626 | 0.00% | 147.1만 |
|---|
| 2026.06.08 | ₩56,626 | ₩56,640 | ₩56,546 | ₩56,573 | -0.09% | 95.9만 |
|---|
| 2026.06.05 | ₩56,666 | ₩56,693 | ₩56,506 | ₩56,546 | -0.21% | 139만 |
|---|
| 2026.06.04 | ₩56,693 | ₩56,747 | ₩56,680 | ₩56,720 | +0.05% | 162.5만 |
|---|
| 2026.06.03 | ₩56,707 | ₩56,707 | ₩56,626 | ₩56,640 | -0.12% | 132.5만 |
|---|
| 2026.06.02 | ₩56,747 | ₩56,801 | ₩56,720 | ₩56,774 | +0.05% | 157.5만 |
|---|
| 2026.06.01 | ₩56,720 | ₩56,760 | ₩56,653 | ₩56,747 | +0.05% | 171.2만 |
|---|
| 2026.05.29 | ₩57,082 | ₩57,136 | ₩57,055 | ₩57,109 | +0.05% | 111.9만 |
|---|
| 2026.05.28 | ₩56,948 | ₩57,109 | ₩56,948 | ₩57,042 | +0.16% | 105.6만 |
|---|
| 2026.05.27 | ₩57,028 | ₩57,055 | ₩56,961 | ₩56,975 | -0.09% | 109.2만 |
|---|
| 2026.05.26 | ₩57,028 | ₩57,028 | ₩56,948 | ₩57,015 | -0.02% | 117만 |
|---|
| 2026.05.22 | ₩56,948 | ₩56,975 | ₩56,868 | ₩56,908 | -0.07% | 73.5만 |
|---|
| 2026.05.21 | ₩56,801 | ₩56,935 | ₩56,733 | ₩56,894 | +0.17% | 153만 |
|---|
| 2026.05.20 | ₩56,653 | ₩56,868 | ₩56,586 | ₩56,868 | +0.38% | 117만 |
|---|
| 2026.05.19 | ₩56,573 | ₩56,599 | ₩56,479 | ₩56,559 | -0.02% | 174.4만 |
|---|
| 2026.05.18 | ₩56,693 | ₩56,720 | ₩56,573 | ₩56,666 | -0.05% | 166.2만 |
|---|
| 2026.05.15 | ₩56,720 | ₩56,747 | ₩56,626 | ₩56,653 | -0.12% | 189.8만 |
|---|
| 2026.05.14 | ₩56,908 | ₩56,975 | ₩56,841 | ₩56,854 | -0.09% | 83.6만 |
|---|
| 2026.05.13 | ₩56,814 | ₩56,894 | ₩56,774 | ₩56,881 | +0.12% | 183만 |
|---|
| 2026.05.12 | ₩56,814 | ₩56,841 | ₩56,720 | ₩56,841 | +0.05% | 157.8만 |
|---|
| 2026.05.11 | ₩56,961 | ₩57,002 | ₩56,894 | ₩56,894 | -0.12% | 84.1만 |
|---|
| 2026.05.08 | ₩56,894 | ₩56,988 | ₩56,894 | ₩56,988 | +0.16% | 103만 |
|---|
| 2026.05.07 | ₩57,002 | ₩57,028 | ₩56,827 | ₩56,854 | -0.26% | 167만 |
|---|
| 2026.05.06 | ₩56,948 | ₩57,042 | ₩56,948 | ₩57,002 | +0.09% | 112.6만 |
|---|
| 2026.05.05 | ₩56,827 | ₩56,908 | ₩56,827 | ₩56,868 | +0.07% | 94.6만 |
|---|
| 2026.05.04 | ₩56,881 | ₩56,908 | ₩56,693 | ₩56,774 | -0.19% | 214.5만 |
|---|
| 2026.05.01 | ₩56,921 | ₩57,055 | ₩56,908 | ₩56,935 | +0.02% | 101.9만 |
|---|
| 2026.04.30 | ₩57,082 | ₩57,216 | ₩57,069 | ₩57,216 | +0.23% | 89.5만 |
|---|
| 2026.04.29 | ₩57,136 | ₩57,136 | ₩56,961 | ₩57,055 | -0.14% | 125.9만 |
|---|
| 2026.04.28 | ₩57,136 | ₩57,176 | ₩57,122 | ₩57,176 | +0.07% | 78.2만 |
|---|
| 2026.04.27 | ₩57,216 | ₩57,270 | ₩57,189 | ₩57,243 | +0.05% | 96만 |
|---|
| 2026.04.24 | ₩57,189 | ₩57,230 | ₩57,096 | ₩57,216 | +0.05% | 87.9만 |
|---|
| 2026.04.23 | ₩57,189 | ₩57,243 | ₩57,028 | ₩57,149 | -0.07% | 88.3만 |
|---|
| 2026.04.22 | ₩57,203 | ₩57,243 | ₩57,163 | ₩57,203 | 0.00% | 69.3만 |
|---|
| 2026.04.21 | ₩57,230 | ₩57,243 | ₩57,082 | ₩57,136 | -0.16% | 94.8만 |
|---|
| 2026.04.20 | ₩57,256 | ₩57,297 | ₩57,203 | ₩57,230 | -0.05% | 92.4만 |
|---|
| 2026.04.17 | ₩57,216 | ₩57,337 | ₩57,216 | ₩57,270 | +0.09% | 183.9만 |
|---|
| 2026.04.16 | ₩57,176 | ₩57,176 | ₩57,042 | ₩57,069 | -0.19% | 115.5만 |
|---|
| 2026.04.15 | ₩57,136 | ₩57,176 | ₩57,109 | ₩57,149 | +0.02% | 147.9만 |
|---|
| 2026.04.14 | ₩57,042 | ₩57,189 | ₩57,042 | ₩57,176 | +0.24% | 140.9만 |
|---|
| 2026.04.13 | ₩56,787 | ₩57,015 | ₩56,774 | ₩57,015 | +0.40% | 205.4만 |
|---|
| 2026.04.10 | ₩57,082 | ₩57,082 | ₩56,827 | ₩56,827 | -0.45% | 166.2만 |
|---|
| 2026.04.09 | ₩56,975 | ₩57,122 | ₩56,894 | ₩57,015 | +0.07% | 144.9만 |
|---|
| 2026.04.08 | ₩57,163 | ₩57,176 | ₩56,894 | ₩56,988 | -0.30% | 108.1만 |
|---|
| 2026.04.07 | ₩56,680 | ₩56,707 | ₩56,465 | ₩56,707 | +0.05% | 180.5만 |
|---|
| 2026.04.06 | ₩56,573 | ₩56,693 | ₩56,573 | ₩56,666 | +0.17% | 122.3만 |
|---|
| 2026.04.02 | ₩56,291 | ₩56,626 | ₩56,291 | ₩56,586 | +0.52% | 196.3만 |
|---|
| 2026.04.01 | ₩56,465 | ₩56,532 | ₩56,425 | ₩56,479 | +0.02% | 170.9만 |
|---|
| 2026.03.31 | ₩56,452 | ₩56,747 | ₩56,452 | ₩56,733 | +0.50% | 303.5만 |
|---|
| 2026.03.30 | ₩56,371 | ₩56,398 | ₩56,197 | ₩56,237 | -0.24% | 156만 |
|---|
| 2026.03.27 | ₩56,211 | ₩56,237 | ₩56,090 | ₩56,170 | -0.07% | 201.4만 |
|---|
| 2026.03.26 | ₩56,438 | ₩56,532 | ₩56,211 | ₩56,278 | -0.29% | 173.9만 |
|---|
| 2026.03.25 | ₩56,626 | ₩56,707 | ₩56,573 | ₩56,613 | -0.02% | 110.9만 |
|---|
| 2026.03.24 | ₩56,492 | ₩56,573 | ₩56,371 | ₩56,452 | -0.07% | 169.6만 |
|---|
| 2026.03.23 | ₩56,546 | ₩56,747 | ₩56,452 | ₩56,573 | +0.05% | 203.5만 |
|---|
| 2026.03.20 | ₩56,626 | ₩56,640 | ₩56,224 | ₩56,251 | -0.66% | 370.6만 |
|---|
| 2026.03.19 | ₩56,358 | ₩56,720 | ₩56,318 | ₩56,707 | +0.62% | 197.9만 |
|---|
| 2026.03.18 | ₩56,733 | ₩56,760 | ₩56,546 | ₩56,559 | -0.31% | 178만 |
|---|
| 2026.03.17 | ₩56,693 | ₩56,787 | ₩56,693 | ₩56,774 | +0.14% | 137.6만 |
|---|
| 2026.03.16 | ₩56,613 | ₩56,693 | ₩56,586 | ₩56,586 | -0.05% | 141만 |
|---|
| 2026.03.13 | ₩56,599 | ₩56,680 | ₩56,345 | ₩56,412 | -0.33% | 205만 |
|---|
| 2026.03.12 | ₩56,733 | ₩56,733 | ₩56,479 | ₩56,479 | -0.45% | 239.8만 |
|---|
| 2026.03.11 | ₩56,841 | ₩56,881 | ₩56,747 | ₩56,787 | -0.09% | 161.7만 |
|---|
| 2026.03.10 | ₩56,894 | ₩57,055 | ₩56,854 | ₩56,894 | 0.00% | 200.5만 |
|---|
| 2026.03.09 | ₩56,586 | ₩56,921 | ₩56,573 | ₩56,908 | +0.57% | 245.8만 |
|---|
| 2026.03.06 | ₩56,693 | ₩56,827 | ₩56,640 | ₩56,680 | -0.02% | 160.2만 |
|---|
| 2026.03.05 | ₩57,002 | ₩57,015 | ₩56,868 | ₩56,894 | -0.19% | 149만 |
|---|
| 2026.03.04 | ₩56,948 | ₩57,096 | ₩56,948 | ₩57,096 | +0.26% | 201만 |
|---|
| 2026.03.03 | ₩56,787 | ₩56,961 | ₩56,720 | ₩56,868 | +0.14% | 201.5만 |
|---|
| 2026.03.02 | ₩56,827 | ₩57,042 | ₩56,827 | ₩57,002 | +0.31% | 262.1만 |
|---|
| 2026.02.27 | ₩57,350 | ₩57,391 | ₩57,297 | ₩57,337 | -0.02% | 199.2만 |
|---|
| 2026.02.26 | ₩57,458 | ₩57,471 | ₩57,377 | ₩57,444 | -0.02% | 148.8만 |
|---|
| 2026.02.25 | ₩57,417 | ₩57,471 | ₩57,404 | ₩57,458 | +0.07% | 104.4만 |
|---|
| 2026.02.24 | ₩57,404 | ₩57,417 | ₩57,323 | ₩57,377 | -0.05% | 185.1만 |
|---|
| 2026.02.23 | ₩57,498 | ₩57,525 | ₩57,417 | ₩57,431 | -0.12% | 168.5만 |
|---|
| 2026.02.20 | ₩57,471 | ₩57,538 | ₩57,458 | ₩57,498 | +0.05% | 196.6만 |
|---|
| 2026.02.19 | ₩57,471 | ₩57,498 | ₩57,417 | ₩57,498 | +0.05% | 172.5만 |
|---|
| 2026.02.18 | ₩57,431 | ₩57,511 | ₩57,431 | ₩57,458 | +0.05% | 204.2만 |
|---|
| 2026.02.17 | ₩57,431 | ₩57,458 | ₩57,377 | ₩57,417 | -0.02% | 118.6만 |
|---|
| 2026.02.13 | ₩57,458 | ₩57,511 | ₩57,417 | ₩57,444 | -0.02% | 155.6만 |
|---|
| 2026.02.12 | ₩57,511 | ₩57,538 | ₩57,391 | ₩57,404 | -0.19% | 214.3만 |
|---|
| 2026.02.11 | ₩57,498 | ₩57,511 | ₩57,404 | ₩57,484 | -0.02% | 195만 |
|---|
| 2026.02.10 | ₩57,538 | ₩57,565 | ₩57,458 | ₩57,471 | -0.12% | 242.8만 |
|---|
| 2026.02.09 | ₩57,444 | ₩57,511 | ₩57,404 | ₩57,484 | +0.07% | 281.7만 |
|---|
| 2026.02.06 | ₩57,364 | ₩57,444 | ₩57,350 | ₩57,444 | +0.14% | 159.2만 |
|---|
| 2026.02.05 | ₩57,297 | ₩57,337 | ₩57,230 | ₩57,283 | -0.02% | 290.8만 |
|---|
| 2026.02.04 | ₩57,404 | ₩57,417 | ₩57,297 | ₩57,337 | -0.12% | 390.6만 |
|---|
| 2026.02.03 | ₩57,471 | ₩57,511 | ₩57,310 | ₩57,391 | -0.14% | 1467.6만 |
|---|
| 2026.02.02 | ₩57,417 | ₩57,511 | ₩57,417 | ₩57,498 | +0.14% | 169.3만 |
|---|
| 2026.01.30 | ₩57,712 | ₩57,793 | ₩57,686 | ₩57,793 | +0.14% | 157.5만 |
|---|
| 2026.01.29 | ₩57,766 | ₩57,779 | ₩57,672 | ₩57,753 | -0.02% | 240.3만 |
|---|
| 2026.01.28 | ₩57,833 | ₩57,833 | ₩57,766 | ₩57,779 | -0.09% | 83.8만 |
|---|
| 2026.01.27 | ₩57,820 | ₩57,846 | ₩57,806 | ₩57,820 | 0.00% | 85만 |
|---|
| 2026.01.26 | ₩57,820 | ₩57,820 | ₩57,766 | ₩57,820 | 0.00% | 109.6만 |
|---|
| 2026.01.23 | ₩57,806 | ₩57,833 | ₩57,726 | ₩57,779 | -0.05% | 119.7만 |
|---|
| 2026.01.22 | ₩57,820 | ₩57,846 | ₩57,793 | ₩57,806 | -0.02% | 91.5만 |
|---|
| 2026.01.21 | ₩57,686 | ₩57,806 | ₩57,686 | ₩57,793 | +0.19% | 95.6만 |
|---|
| 2026.01.20 | ₩57,565 | ₩57,686 | ₩57,565 | ₩57,645 | +0.14% | 143.8만 |
|---|
| 2026.01.16 | ₩57,739 | ₩57,779 | ₩57,712 | ₩57,726 | -0.02% | 108.7만 |
|---|
| 2026.01.15 | ₩57,739 | ₩57,753 | ₩57,672 | ₩57,699 | -0.07% | 127.1만 |
|---|
| 2026.01.14 | ₩57,686 | ₩57,726 | ₩57,659 | ₩57,726 | +0.07% | 106.1만 |
|---|
| 2026.01.13 | ₩57,739 | ₩57,739 | ₩57,686 | ₩57,726 | -0.02% | 86.4만 |
|---|
| 2026.01.12 | ₩57,645 | ₩57,726 | ₩57,618 | ₩57,726 | +0.14% | 66.5만 |
|---|
| 2026.01.09 | ₩57,686 | ₩57,753 | ₩57,672 | ₩57,726 | +0.07% | 88만 |
|---|
| 2026.01.08 | ₩57,618 | ₩57,699 | ₩57,592 | ₩57,672 | +0.09% | 121.1만 |
|---|
| 2026.01.07 | ₩57,672 | ₩57,699 | ₩57,592 | ₩57,632 | -0.07% | 114만 |
|---|
| 2026.01.06 | ₩57,645 | ₩57,672 | ₩57,618 | ₩57,645 | 0.00% | 141.8만 |
|---|
| 2026.01.05 | ₩57,538 | ₩57,659 | ₩57,538 | ₩57,618 | +0.14% | 108.1만 |
|---|
| 2026.01.02 | ₩57,551 | ₩57,551 | ₩57,444 | ₩57,525 | -0.05% | 139.7만 |
|---|
| 2025.12.31 | ₩57,525 | ₩57,551 | ₩57,471 | ₩57,484 | -0.07% | 111.6만 |
|---|
| 2025.12.30 | ₩57,471 | ₩57,551 | ₩57,471 | ₩57,525 | +0.09% | 103.1만 |
|---|
| 2025.12.29 | ₩57,444 | ₩57,511 | ₩57,431 | ₩57,484 | +0.07% | 191.2만 |
|---|
| 2025.12.26 | ₩57,458 | ₩57,511 | ₩57,458 | ₩57,484 | +0.05% | 72만 |
|---|
| 2025.12.24 | ₩57,391 | ₩57,498 | ₩57,377 | ₩57,471 | +0.14% | 90.4만 |
|---|
| 2025.12.23 | ₩57,297 | ₩57,391 | ₩57,297 | ₩57,364 | +0.12% | 188.1만 |
|---|
| 2025.12.22 | ₩57,364 | ₩57,364 | ₩57,270 | ₩57,337 | -0.05% | 124.9만 |
|---|
| 2025.12.19 | ₩57,350 | ₩57,377 | ₩57,297 | ₩57,310 | -0.07% | 146만 |
|---|
| 2025.12.18 | ₩57,645 | ₩57,659 | ₩57,592 | ₩57,659 | +0.02% | 159만 |
|---|
| 2025.12.17 | ₩57,565 | ₩57,565 | ₩57,484 | ₩57,511 | -0.09% | 168.4만 |
|---|
| 2025.12.16 | ₩57,565 | ₩57,578 | ₩57,498 | ₩57,565 | 0.00% | 126.7만 |
|---|
| 2025.12.15 | ₩57,565 | ₩57,578 | ₩57,511 | ₩57,565 | 0.00% | 333.5만 |
|---|
| 2025.12.12 | ₩57,565 | ₩57,578 | ₩57,484 | ₩57,498 | -0.12% | 259만 |
|---|
| 2025.12.11 | ₩57,578 | ₩57,592 | ₩57,511 | ₩57,565 | -0.02% | 209.2만 |
|---|
| 2025.12.10 | ₩57,391 | ₩57,605 | ₩57,391 | ₩57,565 | +0.30% | 221.9만 |
|---|
| 2025.12.09 | ₩57,458 | ₩57,471 | ₩57,404 | ₩57,417 | -0.07% | 218.9만 |
|---|
| 2025.12.08 | ₩57,551 | ₩57,551 | ₩57,404 | ₩57,458 | -0.16% | 111.2만 |
|---|
| 2025.12.05 | ₩57,538 | ₩57,565 | ₩57,484 | ₩57,538 | 0.00% | 95.8만 |
|---|
| 2025.12.04 | ₩57,511 | ₩57,525 | ₩57,444 | ₩57,525 | +0.02% | 123.3만 |
|---|
| 2025.12.03 | ₩57,471 | ₩57,565 | ₩57,444 | ₩57,525 | +0.09% | 147.7만 |
|---|
| 2025.12.02 | ₩57,404 | ₩57,444 | ₩57,364 | ₩57,431 | +0.05% | 110.7만 |
|---|
| 2025.12.01 | ₩57,310 | ₩57,404 | ₩57,283 | ₩57,377 | +0.12% | 244.3만 |
|---|
| 2025.11.28 | ₩57,806 | ₩57,820 | ₩57,739 | ₩57,766 | -0.07% | 104.5만 |
|---|
| 2025.11.26 | ₩57,672 | ₩57,779 | ₩57,672 | ₩57,753 | +0.14% | 118.1만 |
|---|
| 2025.11.25 | ₩57,511 | ₩57,712 | ₩57,498 | ₩57,699 | +0.33% | 128.4만 |
|---|
| 2025.11.24 | ₩57,444 | ₩57,538 | ₩57,431 | ₩57,498 | +0.09% | 105.1만 |
|---|
| 2025.11.21 | ₩57,310 | ₩57,404 | ₩57,230 | ₩57,377 | +0.12% | 128만 |
|---|
| 2025.11.20 | ₩57,417 | ₩57,444 | ₩57,216 | ₩57,216 | -0.35% | 139.4만 |
|---|
| 2025.11.19 | ₩57,243 | ₩57,323 | ₩57,216 | ₩57,243 | 0.00% | 200만 |
|---|
| 2025.11.18 | ₩57,163 | ₩57,270 | ₩57,149 | ₩57,216 | +0.09% | 259.7만 |
|---|
| 2025.11.17 | ₩57,297 | ₩57,323 | ₩57,189 | ₩57,243 | -0.09% | 111.6만 |
|---|
| 2025.11.14 | ₩57,203 | ₩57,404 | ₩57,203 | ₩57,297 | +0.16% | 119.4만 |
|---|
| 2025.11.13 | ₩57,431 | ₩57,431 | ₩57,256 | ₩57,297 | -0.23% | 216.9만 |
|---|
| 2025.11.12 | ₩57,605 | ₩57,605 | ₩57,471 | ₩57,484 | -0.21% | 98.2만 |
|---|
| 2025.11.11 | ₩57,525 | ₩57,605 | ₩57,525 | ₩57,578 | +0.09% | 53.5만 |
|---|
| 2025.11.10 | ₩57,431 | ₩57,551 | ₩57,431 | ₩57,511 | +0.14% | 120.6만 |
|---|
| 2025.11.07 | ₩57,323 | ₩57,350 | ₩57,216 | ₩57,337 | +0.02% | 585만 |
|---|
| 2025.11.06 | ₩57,377 | ₩57,404 | ₩57,256 | ₩57,323 | -0.09% | 272.8만 |
|---|
| 2025.11.05 | ₩57,323 | ₩57,364 | ₩57,283 | ₩57,323 | 0.00% | 106.1만 |
|---|
| 2025.11.04 | ₩57,189 | ₩57,337 | ₩57,176 | ₩57,283 | +0.16% | 115.9만 |
|---|
| 2025.11.03 | ₩57,498 | ₩57,498 | ₩57,297 | ₩57,323 | -0.30% | 244.2만 |
|---|
| 2025.10.31 | ₩57,820 | ₩57,860 | ₩57,739 | ₩57,766 | -0.09% | 225.5만 |
|---|
| 2025.10.30 | ₩57,753 | ₩57,846 | ₩57,726 | ₩57,779 | +0.05% | 138.3만 |
|---|
| 2025.10.29 | ₩57,994 | ₩58,034 | ₩57,820 | ₩57,860 | -0.23% | 133.6만 |
|---|
| 2025.10.28 | ₩58,034 | ₩58,034 | ₩57,981 | ₩58,021 | -0.02% | 86.9만 |
|---|
| 2025.10.27 | ₩57,967 | ₩58,074 | ₩57,954 | ₩58,048 | +0.14% | 122.4만 |
|---|
| 2025.10.24 | ₩57,873 | ₩57,927 | ₩57,820 | ₩57,887 | +0.02% | 302.3만 |
|---|
| 2025.10.23 | ₩57,699 | ₩57,766 | ₩57,686 | ₩57,753 | +0.09% | 947.9만 |
|---|
| 2025.10.22 | ₩57,726 | ₩57,753 | ₩57,618 | ₩57,686 | -0.07% | 111.5만 |
|---|
| 2025.10.21 | ₩57,779 | ₩57,820 | ₩57,726 | ₩57,753 | -0.05% | 117.2만 |
|---|
| 2025.10.20 | ₩57,699 | ₩57,793 | ₩57,699 | ₩57,766 | +0.12% | 147.1만 |
|---|
| 2025.10.17 | ₩57,551 | ₩57,686 | ₩57,498 | ₩57,659 | +0.19% | 135.9만 |
|---|
| 2025.10.16 | ₩57,699 | ₩57,712 | ₩57,511 | ₩57,551 | -0.26% | 140.8만 |
|---|
| 2025.10.15 | ₩57,659 | ₩57,726 | ₩57,605 | ₩57,699 | +0.07% | 139.8만 |
|---|
| 2025.10.14 | ₩57,337 | ₩57,592 | ₩57,256 | ₩57,525 | +0.33% | 126.5만 |
|---|
| 2025.10.13 | ₩57,337 | ₩57,458 | ₩57,310 | ₩57,444 | +0.19% | 89.5만 |
|---|
| 2025.10.10 | ₩57,525 | ₩57,538 | ₩57,189 | ₩57,203 | -0.56% | 194.3만 |
|---|