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 | ₩55,020 | ₩55,046 | ₩54,940 | ₩55,046 | +0.05% | 175만 |
| 2026.10.08 | ₩54,886 | ₩54,980 | ₩54,873 | ₩54,980 | +0.17% | 131.4만 |
| 2026.10.07 | ₩54,913 | ₩55,006 | ₩54,846 | ₩55,006 | +0.17% | 167.4만 |
| 2026.10.06 | ₩55,020 | ₩55,073 | ₩54,980 | ₩55,060 | +0.07% | 285.9만 |
| 2026.10.05 | ₩54,806 | ₩54,886 | ₩54,779 | ₩54,859 | +0.10% | 229.4만 |
| 2026.10.02 | ₩54,993 | ₩55,020 | ₩54,766 | ₩54,819 | -0.32% | 241.3만 |
| 2026.10.01 | ₩54,699 | ₩54,819 | ₩54,486 | ₩54,793 | +0.17% | 264.4만 |
| 2026.09.30 | ₩55,220 | ₩55,273 | ₩55,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,060 |
| -0.29% |
| 222.2만 |
| 2026.09.29 | ₩55,287 | ₩55,313 | ₩55,006 | ₩55,140 | -0.27% | 220.4만 |
|---|
| 2026.09.28 | ₩55,233 | ₩55,273 | ₩55,140 | ₩55,193 | -0.07% | 154.9만 |
|---|
| 2026.09.25 | ₩55,447 | ₩55,447 | ₩55,273 | ₩55,380 | -0.12% | 158.2만 |
|---|
| 2026.09.24 | ₩55,473 | ₩55,540 | ₩55,367 | ₩55,407 | -0.12% | 212.1만 |
|---|
| 2026.09.23 | ₩55,780 | ₩55,780 | ₩55,500 | ₩55,527 | -0.45% | 329.2만 |
|---|
| 2026.09.22 | ₩55,861 | ₩55,874 | ₩55,794 | ₩55,847 | -0.02% | 75.3만 |
|---|
| 2026.09.21 | ₩55,847 | ₩55,874 | ₩55,807 | ₩55,834 | -0.02% | 110.3만 |
|---|
| 2026.09.18 | ₩55,794 | ₩55,794 | ₩55,714 | ₩55,767 | -0.05% | 78.7만 |
|---|
| 2026.09.17 | ₩55,847 | ₩55,861 | ₩55,807 | ₩55,834 | -0.02% | 116.3만 |
|---|
| 2026.09.16 | ₩55,740 | ₩55,847 | ₩55,647 | ₩55,700 | -0.07% | 193.8만 |
|---|
| 2026.09.15 | ₩55,740 | ₩55,780 | ₩55,634 | ₩55,647 | -0.17% | 207.8만 |
|---|
| 2026.09.14 | ₩55,740 | ₩55,807 | ₩55,660 | ₩55,740 | 0.00% | 119.3만 |
|---|
| 2026.09.11 | ₩55,874 | ₩55,914 | ₩55,767 | ₩55,780 | -0.17% | 138만 |
|---|
| 2026.09.10 | ₩55,861 | ₩55,887 | ₩55,767 | ₩55,780 | -0.14% | 147.6만 |
|---|
| 2026.09.09 | ₩56,021 | ₩56,034 | ₩55,954 | ₩55,954 | -0.12% | 154.3만 |
|---|
| 2026.09.08 | ₩56,061 | ₩56,087 | ₩56,021 | ₩56,034 | -0.05% | 116.7만 |
|---|
| 2026.09.04 | ₩56,034 | ₩56,087 | ₩56,034 | ₩56,047 | +0.02% | 126.9만 |
|---|
| 2026.09.03 | ₩56,061 | ₩56,114 | ₩56,034 | ₩56,061 | 0.00% | 119만 |
|---|
| 2026.09.02 | ₩56,007 | ₩56,074 | ₩55,994 | ₩55,994 | -0.02% | 136.1만 |
|---|
| 2026.09.01 | ₩56,074 | ₩56,127 | ₩55,994 | ₩55,994 | -0.14% | 252만 |
|---|
| 2026.08.31 | ₩56,394 | ₩56,488 | ₩56,368 | ₩56,488 | +0.17% | 75만 |
|---|
| 2026.08.28 | ₩56,515 | ₩56,528 | ₩56,394 | ₩56,421 | -0.17% | 76.5만 |
|---|
| 2026.08.27 | ₩56,528 | ₩56,555 | ₩56,475 | ₩56,501 | -0.05% | 98.7만 |
|---|
| 2026.08.26 | ₩56,488 | ₩56,515 | ₩56,448 | ₩56,501 | +0.02% | 83.5만 |
|---|
| 2026.08.25 | ₩56,461 | ₩56,528 | ₩56,448 | ₩56,528 | +0.12% | 100.2만 |
|---|
| 2026.08.24 | ₩56,341 | ₩56,421 | ₩56,341 | ₩56,408 | +0.12% | 90.7만 |
|---|
| 2026.08.21 | ₩56,368 | ₩56,381 | ₩56,328 | ₩56,381 | +0.02% | 101.9만 |
|---|
| 2026.08.20 | ₩56,301 | ₩56,368 | ₩56,288 | ₩56,328 | +0.05% | 99.1만 |
|---|
| 2026.08.19 | ₩56,354 | ₩56,421 | ₩56,354 | ₩56,394 | +0.07% | 147만 |
|---|
| 2026.08.18 | ₩56,288 | ₩56,314 | ₩56,261 | ₩56,301 | +0.02% | 139.7만 |
|---|
| 2026.08.17 | ₩56,341 | ₩56,394 | ₩56,314 | ₩56,341 | 0.00% | 90.8만 |
|---|
| 2026.08.14 | ₩56,381 | ₩56,408 | ₩56,341 | ₩56,408 | +0.05% | 250.5만 |
|---|
| 2026.08.13 | ₩56,354 | ₩56,448 | ₩56,341 | ₩56,408 | +0.09% | 145.1만 |
|---|
| 2026.08.12 | ₩56,301 | ₩56,314 | ₩56,288 | ₩56,314 | +0.02% | 72.8만 |
|---|
| 2026.08.11 | ₩56,261 | ₩56,274 | ₩56,234 | ₩56,234 | -0.05% | 77만 |
|---|
| 2026.08.10 | ₩56,248 | ₩56,261 | ₩56,181 | ₩56,208 | -0.07% | 137.4만 |
|---|
| 2026.08.07 | ₩56,301 | ₩56,301 | ₩56,234 | ₩56,261 | -0.07% | 161.6만 |
|---|
| 2026.08.06 | ₩56,234 | ₩56,234 | ₩56,127 | ₩56,168 | -0.12% | 104.1만 |
|---|
| 2026.08.05 | ₩56,234 | ₩56,234 | ₩56,168 | ₩56,194 | -0.07% | 224.1만 |
|---|
| 2026.08.04 | ₩56,087 | ₩56,234 | ₩56,087 | ₩56,208 | +0.21% | 76.9만 |
|---|
| 2026.08.03 | ₩55,994 | ₩56,074 | ₩55,981 | ₩56,074 | +0.14% | 127.1만 |
|---|
| 2026.07.31 | ₩56,248 | ₩56,288 | ₩56,114 | ₩56,261 | +0.02% | 117.7만 |
|---|
| 2026.07.30 | ₩56,221 | ₩56,261 | ₩56,194 | ₩56,248 | +0.05% | 149.6만 |
|---|
| 2026.07.29 | ₩56,181 | ₩56,234 | ₩56,061 | ₩56,114 | -0.12% | 164.4만 |
|---|
| 2026.07.28 | ₩56,194 | ₩56,248 | ₩56,168 | ₩56,208 | +0.02% | 377.2만 |
|---|
| 2026.07.27 | ₩56,208 | ₩56,221 | ₩56,141 | ₩56,168 | -0.07% | 135.8만 |
|---|
| 2026.07.24 | ₩56,127 | ₩56,168 | ₩56,074 | ₩56,101 | -0.05% | 226.6만 |
|---|
| 2026.07.23 | ₩56,127 | ₩56,194 | ₩56,074 | ₩56,114 | -0.02% | 233.2만 |
|---|
| 2026.07.22 | ₩56,341 | ₩56,341 | ₩56,261 | ₩56,288 | -0.09% | 89만 |
|---|
| 2026.07.21 | ₩56,394 | ₩56,408 | ₩56,328 | ₩56,354 | -0.07% | 63.3만 |
|---|
| 2026.07.20 | ₩56,408 | ₩56,421 | ₩56,354 | ₩56,368 | -0.07% | 109.8만 |
|---|
| 2026.07.17 | ₩56,408 | ₩56,448 | ₩56,354 | ₩56,368 | -0.07% | 121만 |
|---|
| 2026.07.16 | ₩56,394 | ₩56,448 | ₩56,394 | ₩56,408 | +0.02% | 129.7만 |
|---|
| 2026.07.15 | ₩56,381 | ₩56,448 | ₩56,368 | ₩56,434 | +0.09% | 92.3만 |
|---|
| 2026.07.14 | ₩56,341 | ₩56,368 | ₩56,301 | ₩56,354 | +0.02% | 126.5만 |
|---|
| 2026.07.13 | ₩56,354 | ₩56,354 | ₩56,234 | ₩56,274 | -0.14% | 91.8만 |
|---|
| 2026.07.10 | ₩56,421 | ₩56,421 | ₩56,328 | ₩56,354 | -0.12% | 138만 |
|---|
| 2026.07.09 | ₩56,354 | ₩56,461 | ₩56,354 | ₩56,394 | +0.07% | 112.1만 |
|---|
| 2026.07.08 | ₩56,314 | ₩56,354 | ₩56,234 | ₩56,341 | +0.05% | 163만 |
|---|
| 2026.07.07 | ₩56,448 | ₩56,448 | ₩56,368 | ₩56,421 | -0.05% | 146만 |
|---|
| 2026.07.06 | ₩56,394 | ₩56,488 | ₩56,381 | ₩56,434 | +0.07% | 193.8만 |
|---|
| 2026.07.02 | ₩56,394 | ₩56,421 | ₩56,354 | ₩56,381 | -0.02% | 95.8만 |
|---|
| 2026.07.01 | ₩56,274 | ₩56,328 | ₩56,261 | ₩56,314 | +0.07% | 218.4만 |
|---|
| 2026.06.30 | ₩56,621 | ₩56,675 | ₩56,608 | ₩56,608 | -0.02% | 111.9만 |
|---|
| 2026.06.29 | ₩56,608 | ₩56,661 | ₩56,555 | ₩56,635 | +0.05% | 89.1만 |
|---|
| 2026.06.26 | ₩56,528 | ₩56,648 | ₩56,528 | ₩56,528 | 0.00% | 219.5만 |
|---|
| 2026.06.25 | ₩56,581 | ₩56,608 | ₩56,515 | ₩56,568 | -0.02% | 110.1만 |
|---|
| 2026.06.24 | ₩56,581 | ₩56,608 | ₩56,501 | ₩56,528 | -0.09% | 112.4만 |
|---|
| 2026.06.23 | ₩56,528 | ₩56,621 | ₩56,528 | ₩56,541 | +0.02% | 82.5만 |
|---|
| 2026.06.22 | ₩56,608 | ₩56,621 | ₩56,555 | ₩56,581 | -0.05% | 126.6만 |
|---|
| 2026.06.18 | ₩56,595 | ₩56,675 | ₩56,581 | ₩56,635 | +0.07% | 107.8만 |
|---|
| 2026.06.17 | ₩56,608 | ₩56,661 | ₩56,475 | ₩56,475 | -0.24% | 157만 |
|---|
| 2026.06.16 | ₩56,608 | ₩56,661 | ₩56,581 | ₩56,635 | +0.05% | 162만 |
|---|
| 2026.06.15 | ₩56,688 | ₩56,701 | ₩56,621 | ₩56,635 | -0.09% | 157.8만 |
|---|
| 2026.06.12 | ₩56,581 | ₩56,608 | ₩56,488 | ₩56,541 | -0.07% | 90만 |
|---|
| 2026.06.11 | ₩56,341 | ₩56,568 | ₩56,314 | ₩56,515 | +0.31% | 199.6만 |
|---|
| 2026.06.10 | ₩56,328 | ₩56,381 | ₩56,274 | ₩56,274 | -0.09% | 124.6만 |
|---|
| 2026.06.09 | ₩56,368 | ₩56,461 | ₩56,261 | ₩56,368 | 0.00% | 147.1만 |
|---|
| 2026.06.08 | ₩56,368 | ₩56,381 | ₩56,288 | ₩56,314 | -0.09% | 95.9만 |
|---|
| 2026.06.05 | ₩56,408 | ₩56,434 | ₩56,248 | ₩56,288 | -0.21% | 139만 |
|---|
| 2026.06.04 | ₩56,434 | ₩56,488 | ₩56,421 | ₩56,461 | +0.05% | 162.5만 |
|---|
| 2026.06.03 | ₩56,448 | ₩56,448 | ₩56,368 | ₩56,381 | -0.12% | 132.5만 |
|---|
| 2026.06.02 | ₩56,488 | ₩56,541 | ₩56,461 | ₩56,515 | +0.05% | 157.5만 |
|---|
| 2026.06.01 | ₩56,461 | ₩56,501 | ₩56,394 | ₩56,488 | +0.05% | 171.2만 |
|---|
| 2026.05.29 | ₩56,822 | ₩56,875 | ₩56,795 | ₩56,848 | +0.05% | 111.9만 |
|---|
| 2026.05.28 | ₩56,688 | ₩56,848 | ₩56,688 | ₩56,782 | +0.16% | 105.6만 |
|---|
| 2026.05.27 | ₩56,768 | ₩56,795 | ₩56,701 | ₩56,715 | -0.09% | 109.2만 |
|---|
| 2026.05.26 | ₩56,768 | ₩56,768 | ₩56,688 | ₩56,755 | -0.02% | 117만 |
|---|
| 2026.05.22 | ₩56,688 | ₩56,715 | ₩56,608 | ₩56,648 | -0.07% | 73.5만 |
|---|
| 2026.05.21 | ₩56,541 | ₩56,675 | ₩56,475 | ₩56,635 | +0.17% | 153만 |
|---|
| 2026.05.20 | ₩56,394 | ₩56,608 | ₩56,328 | ₩56,608 | +0.38% | 117만 |
|---|
| 2026.05.19 | ₩56,314 | ₩56,341 | ₩56,221 | ₩56,301 | -0.02% | 174.4만 |
|---|
| 2026.05.18 | ₩56,434 | ₩56,461 | ₩56,314 | ₩56,408 | -0.05% | 166.2만 |
|---|
| 2026.05.15 | ₩56,461 | ₩56,488 | ₩56,368 | ₩56,394 | -0.12% | 189.8만 |
|---|
| 2026.05.14 | ₩56,648 | ₩56,715 | ₩56,581 | ₩56,595 | -0.09% | 83.6만 |
|---|
| 2026.05.13 | ₩56,555 | ₩56,635 | ₩56,515 | ₩56,621 | +0.12% | 183만 |
|---|
| 2026.05.12 | ₩56,555 | ₩56,581 | ₩56,461 | ₩56,581 | +0.05% | 157.8만 |
|---|
| 2026.05.11 | ₩56,701 | ₩56,741 | ₩56,635 | ₩56,635 | -0.12% | 84.1만 |
|---|
| 2026.05.08 | ₩56,635 | ₩56,728 | ₩56,635 | ₩56,728 | +0.16% | 103만 |
|---|
| 2026.05.07 | ₩56,741 | ₩56,768 | ₩56,568 | ₩56,595 | -0.26% | 167만 |
|---|
| 2026.05.06 | ₩56,688 | ₩56,782 | ₩56,688 | ₩56,741 | +0.09% | 112.6만 |
|---|
| 2026.05.05 | ₩56,568 | ₩56,648 | ₩56,568 | ₩56,608 | +0.07% | 94.6만 |
|---|
| 2026.05.04 | ₩56,621 | ₩56,648 | ₩56,434 | ₩56,515 | -0.19% | 214.5만 |
|---|
| 2026.05.01 | ₩56,661 | ₩56,795 | ₩56,648 | ₩56,675 | +0.02% | 101.9만 |
|---|
| 2026.04.30 | ₩56,822 | ₩56,955 | ₩56,808 | ₩56,955 | +0.23% | 89.5만 |
|---|
| 2026.04.29 | ₩56,875 | ₩56,875 | ₩56,701 | ₩56,795 | -0.14% | 125.9만 |
|---|
| 2026.04.28 | ₩56,875 | ₩56,915 | ₩56,862 | ₩56,915 | +0.07% | 78.2만 |
|---|
| 2026.04.27 | ₩56,955 | ₩57,008 | ₩56,928 | ₩56,982 | +0.05% | 96만 |
|---|
| 2026.04.24 | ₩56,928 | ₩56,968 | ₩56,835 | ₩56,955 | +0.05% | 87.9만 |
|---|
| 2026.04.23 | ₩56,928 | ₩56,982 | ₩56,768 | ₩56,888 | -0.07% | 88.3만 |
|---|
| 2026.04.22 | ₩56,942 | ₩56,982 | ₩56,902 | ₩56,942 | 0.00% | 69.3만 |
|---|
| 2026.04.21 | ₩56,968 | ₩56,982 | ₩56,822 | ₩56,875 | -0.16% | 94.8만 |
|---|
| 2026.04.20 | ₩56,995 | ₩57,035 | ₩56,942 | ₩56,968 | -0.05% | 92.4만 |
|---|
| 2026.04.17 | ₩56,955 | ₩57,075 | ₩56,955 | ₩57,008 | +0.09% | 183.9만 |
|---|
| 2026.04.16 | ₩56,915 | ₩56,915 | ₩56,782 | ₩56,808 | -0.19% | 115.5만 |
|---|
| 2026.04.15 | ₩56,875 | ₩56,915 | ₩56,848 | ₩56,888 | +0.02% | 147.9만 |
|---|
| 2026.04.14 | ₩56,782 | ₩56,928 | ₩56,782 | ₩56,915 | +0.24% | 140.9만 |
|---|
| 2026.04.13 | ₩56,528 | ₩56,755 | ₩56,515 | ₩56,755 | +0.40% | 205.4만 |
|---|
| 2026.04.10 | ₩56,822 | ₩56,822 | ₩56,568 | ₩56,568 | -0.45% | 166.2만 |
|---|
| 2026.04.09 | ₩56,715 | ₩56,862 | ₩56,635 | ₩56,755 | +0.07% | 144.9만 |
|---|
| 2026.04.08 | ₩56,902 | ₩56,915 | ₩56,635 | ₩56,728 | -0.30% | 108.1만 |
|---|
| 2026.04.07 | ₩56,421 | ₩56,448 | ₩56,208 | ₩56,448 | +0.05% | 180.5만 |
|---|
| 2026.04.06 | ₩56,314 | ₩56,434 | ₩56,314 | ₩56,408 | +0.17% | 122.3만 |
|---|
| 2026.04.02 | ₩56,034 | ₩56,368 | ₩56,034 | ₩56,328 | +0.52% | 196.3만 |
|---|
| 2026.04.01 | ₩56,208 | ₩56,274 | ₩56,168 | ₩56,221 | +0.02% | 170.9만 |
|---|
| 2026.03.31 | ₩56,194 | ₩56,488 | ₩56,194 | ₩56,475 | +0.50% | 303.5만 |
|---|
| 2026.03.30 | ₩56,114 | ₩56,141 | ₩55,941 | ₩55,981 | -0.24% | 156만 |
|---|
| 2026.03.27 | ₩55,954 | ₩55,981 | ₩55,834 | ₩55,914 | -0.07% | 201.4만 |
|---|
| 2026.03.26 | ₩56,181 | ₩56,274 | ₩55,954 | ₩56,021 | -0.29% | 173.9만 |
|---|
| 2026.03.25 | ₩56,368 | ₩56,448 | ₩56,314 | ₩56,354 | -0.02% | 110.9만 |
|---|
| 2026.03.24 | ₩56,234 | ₩56,314 | ₩56,114 | ₩56,194 | -0.07% | 169.6만 |
|---|
| 2026.03.23 | ₩56,288 | ₩56,488 | ₩56,194 | ₩56,314 | +0.05% | 203.5만 |
|---|
| 2026.03.20 | ₩56,368 | ₩56,381 | ₩55,967 | ₩55,994 | -0.66% | 370.6만 |
|---|
| 2026.03.19 | ₩56,101 | ₩56,461 | ₩56,061 | ₩56,448 | +0.62% | 197.9만 |
|---|
| 2026.03.18 | ₩56,475 | ₩56,501 | ₩56,288 | ₩56,301 | -0.31% | 178만 |
|---|
| 2026.03.17 | ₩56,434 | ₩56,528 | ₩56,434 | ₩56,515 | +0.14% | 137.6만 |
|---|
| 2026.03.16 | ₩56,354 | ₩56,434 | ₩56,328 | ₩56,328 | -0.05% | 141만 |
|---|
| 2026.03.13 | ₩56,341 | ₩56,421 | ₩56,087 | ₩56,154 | -0.33% | 205만 |
|---|
| 2026.03.12 | ₩56,475 | ₩56,475 | ₩56,221 | ₩56,221 | -0.45% | 239.8만 |
|---|
| 2026.03.11 | ₩56,581 | ₩56,621 | ₩56,488 | ₩56,528 | -0.09% | 161.7만 |
|---|
| 2026.03.10 | ₩56,635 | ₩56,795 | ₩56,595 | ₩56,635 | 0.00% | 200.5만 |
|---|
| 2026.03.09 | ₩56,328 | ₩56,661 | ₩56,314 | ₩56,648 | +0.57% | 245.8만 |
|---|
| 2026.03.06 | ₩56,434 | ₩56,568 | ₩56,381 | ₩56,421 | -0.02% | 160.2만 |
|---|
| 2026.03.05 | ₩56,741 | ₩56,755 | ₩56,608 | ₩56,635 | -0.19% | 149만 |
|---|
| 2026.03.04 | ₩56,688 | ₩56,835 | ₩56,688 | ₩56,835 | +0.26% | 201만 |
|---|
| 2026.03.03 | ₩56,528 | ₩56,701 | ₩56,461 | ₩56,608 | +0.14% | 201.5만 |
|---|
| 2026.03.02 | ₩56,568 | ₩56,782 | ₩56,568 | ₩56,741 | +0.31% | 262.1만 |
|---|
| 2026.02.27 | ₩57,089 | ₩57,129 | ₩57,035 | ₩57,075 | -0.02% | 199.2만 |
|---|
| 2026.02.26 | ₩57,195 | ₩57,209 | ₩57,115 | ₩57,182 | -0.02% | 148.8만 |
|---|
| 2026.02.25 | ₩57,155 | ₩57,209 | ₩57,142 | ₩57,195 | +0.07% | 104.4만 |
|---|
| 2026.02.24 | ₩57,142 | ₩57,155 | ₩57,062 | ₩57,115 | -0.05% | 185.1만 |
|---|
| 2026.02.23 | ₩57,235 | ₩57,262 | ₩57,155 | ₩57,169 | -0.12% | 168.5만 |
|---|
| 2026.02.20 | ₩57,209 | ₩57,275 | ₩57,195 | ₩57,235 | +0.05% | 196.6만 |
|---|
| 2026.02.19 | ₩57,209 | ₩57,235 | ₩57,155 | ₩57,235 | +0.05% | 172.5만 |
|---|
| 2026.02.18 | ₩57,169 | ₩57,249 | ₩57,169 | ₩57,195 | +0.05% | 204.2만 |
|---|
| 2026.02.17 | ₩57,169 | ₩57,195 | ₩57,115 | ₩57,155 | -0.02% | 118.6만 |
|---|
| 2026.02.13 | ₩57,195 | ₩57,249 | ₩57,155 | ₩57,182 | -0.02% | 155.6만 |
|---|
| 2026.02.12 | ₩57,249 | ₩57,275 | ₩57,129 | ₩57,142 | -0.19% | 214.3만 |
|---|
| 2026.02.11 | ₩57,235 | ₩57,249 | ₩57,142 | ₩57,222 | -0.02% | 195만 |
|---|
| 2026.02.10 | ₩57,275 | ₩57,302 | ₩57,195 | ₩57,209 | -0.12% | 242.8만 |
|---|
| 2026.02.09 | ₩57,182 | ₩57,249 | ₩57,142 | ₩57,222 | +0.07% | 281.7만 |
|---|
| 2026.02.06 | ₩57,102 | ₩57,182 | ₩57,089 | ₩57,182 | +0.14% | 159.2만 |
|---|
| 2026.02.05 | ₩57,035 | ₩57,075 | ₩56,968 | ₩57,022 | -0.02% | 290.8만 |
|---|
| 2026.02.04 | ₩57,142 | ₩57,155 | ₩57,035 | ₩57,075 | -0.12% | 390.6만 |
|---|
| 2026.02.03 | ₩57,209 | ₩57,249 | ₩57,048 | ₩57,129 | -0.14% | 1467.6만 |
|---|
| 2026.02.02 | ₩57,155 | ₩57,249 | ₩57,155 | ₩57,235 | +0.14% | 169.3만 |
|---|
| 2026.01.30 | ₩57,449 | ₩57,529 | ₩57,422 | ₩57,529 | +0.14% | 157.5만 |
|---|
| 2026.01.29 | ₩57,502 | ₩57,516 | ₩57,409 | ₩57,489 | -0.02% | 240.3만 |
|---|
| 2026.01.28 | ₩57,569 | ₩57,569 | ₩57,502 | ₩57,516 | -0.09% | 83.8만 |
|---|
| 2026.01.27 | ₩57,556 | ₩57,582 | ₩57,542 | ₩57,556 | 0.00% | 85만 |
|---|
| 2026.01.26 | ₩57,556 | ₩57,556 | ₩57,502 | ₩57,556 | 0.00% | 109.6만 |
|---|
| 2026.01.23 | ₩57,542 | ₩57,569 | ₩57,462 | ₩57,516 | -0.05% | 119.7만 |
|---|
| 2026.01.22 | ₩57,556 | ₩57,582 | ₩57,529 | ₩57,542 | -0.02% | 91.5만 |
|---|
| 2026.01.21 | ₩57,422 | ₩57,542 | ₩57,422 | ₩57,529 | +0.19% | 95.6만 |
|---|
| 2026.01.20 | ₩57,302 | ₩57,422 | ₩57,302 | ₩57,382 | +0.14% | 143.8만 |
|---|
| 2026.01.16 | ₩57,476 | ₩57,516 | ₩57,449 | ₩57,462 | -0.02% | 108.7만 |
|---|
| 2026.01.15 | ₩57,476 | ₩57,489 | ₩57,409 | ₩57,436 | -0.07% | 127.1만 |
|---|
| 2026.01.14 | ₩57,422 | ₩57,462 | ₩57,396 | ₩57,462 | +0.07% | 106.1만 |
|---|
| 2026.01.13 | ₩57,476 | ₩57,476 | ₩57,422 | ₩57,462 | -0.02% | 86.4만 |
|---|
| 2026.01.12 | ₩57,382 | ₩57,462 | ₩57,355 | ₩57,462 | +0.14% | 66.5만 |
|---|
| 2026.01.09 | ₩57,422 | ₩57,489 | ₩57,409 | ₩57,462 | +0.07% | 88만 |
|---|
| 2026.01.08 | ₩57,355 | ₩57,436 | ₩57,329 | ₩57,409 | +0.09% | 121.1만 |
|---|
| 2026.01.07 | ₩57,409 | ₩57,436 | ₩57,329 | ₩57,369 | -0.07% | 114만 |
|---|
| 2026.01.06 | ₩57,382 | ₩57,409 | ₩57,355 | ₩57,382 | 0.00% | 141.8만 |
|---|
| 2026.01.05 | ₩57,275 | ₩57,396 | ₩57,275 | ₩57,355 | +0.14% | 108.1만 |
|---|
| 2026.01.02 | ₩57,289 | ₩57,289 | ₩57,182 | ₩57,262 | -0.05% | 139.7만 |
|---|
| 2025.12.31 | ₩57,262 | ₩57,289 | ₩57,209 | ₩57,222 | -0.07% | 111.6만 |
|---|
| 2025.12.30 | ₩57,209 | ₩57,289 | ₩57,209 | ₩57,262 | +0.09% | 103.1만 |
|---|
| 2025.12.29 | ₩57,182 | ₩57,249 | ₩57,169 | ₩57,222 | +0.07% | 191.2만 |
|---|
| 2025.12.26 | ₩57,195 | ₩57,249 | ₩57,195 | ₩57,222 | +0.05% | 72만 |
|---|
| 2025.12.24 | ₩57,129 | ₩57,235 | ₩57,115 | ₩57,209 | +0.14% | 90.4만 |
|---|
| 2025.12.23 | ₩57,035 | ₩57,129 | ₩57,035 | ₩57,102 | +0.12% | 188.1만 |
|---|
| 2025.12.22 | ₩57,102 | ₩57,102 | ₩57,008 | ₩57,075 | -0.05% | 124.9만 |
|---|
| 2025.12.19 | ₩57,089 | ₩57,115 | ₩57,035 | ₩57,048 | -0.07% | 146만 |
|---|
| 2025.12.18 | ₩57,382 | ₩57,396 | ₩57,329 | ₩57,396 | +0.02% | 159만 |
|---|
| 2025.12.17 | ₩57,302 | ₩57,302 | ₩57,222 | ₩57,249 | -0.09% | 168.4만 |
|---|
| 2025.12.16 | ₩57,302 | ₩57,315 | ₩57,235 | ₩57,302 | 0.00% | 126.7만 |
|---|
| 2025.12.15 | ₩57,302 | ₩57,315 | ₩57,249 | ₩57,302 | 0.00% | 333.5만 |
|---|
| 2025.12.12 | ₩57,302 | ₩57,315 | ₩57,222 | ₩57,235 | -0.12% | 259만 |
|---|
| 2025.12.11 | ₩57,315 | ₩57,329 | ₩57,249 | ₩57,302 | -0.02% | 209.2만 |
|---|
| 2025.12.10 | ₩57,129 | ₩57,342 | ₩57,129 | ₩57,302 | +0.30% | 221.9만 |
|---|
| 2025.12.09 | ₩57,195 | ₩57,209 | ₩57,142 | ₩57,155 | -0.07% | 218.9만 |
|---|
| 2025.12.08 | ₩57,289 | ₩57,289 | ₩57,142 | ₩57,195 | -0.16% | 111.2만 |
|---|
| 2025.12.05 | ₩57,275 | ₩57,302 | ₩57,222 | ₩57,275 | 0.00% | 95.8만 |
|---|
| 2025.12.04 | ₩57,249 | ₩57,262 | ₩57,182 | ₩57,262 | +0.02% | 123.3만 |
|---|
| 2025.12.03 | ₩57,209 | ₩57,302 | ₩57,182 | ₩57,262 | +0.09% | 147.7만 |
|---|
| 2025.12.02 | ₩57,142 | ₩57,182 | ₩57,102 | ₩57,169 | +0.05% | 110.7만 |
|---|
| 2025.12.01 | ₩57,048 | ₩57,142 | ₩57,022 | ₩57,115 | +0.12% | 244.3만 |
|---|
| 2025.11.28 | ₩57,542 | ₩57,556 | ₩57,476 | ₩57,502 | -0.07% | 104.5만 |
|---|
| 2025.11.26 | ₩57,409 | ₩57,516 | ₩57,409 | ₩57,489 | +0.14% | 118.1만 |
|---|
| 2025.11.25 | ₩57,249 | ₩57,449 | ₩57,235 | ₩57,436 | +0.33% | 128.4만 |
|---|
| 2025.11.24 | ₩57,182 | ₩57,275 | ₩57,169 | ₩57,235 | +0.09% | 105.1만 |
|---|
| 2025.11.21 | ₩57,048 | ₩57,142 | ₩56,968 | ₩57,115 | +0.12% | 128만 |
|---|
| 2025.11.20 | ₩57,155 | ₩57,182 | ₩56,955 | ₩56,955 | -0.35% | 139.4만 |
|---|
| 2025.11.19 | ₩56,982 | ₩57,062 | ₩56,955 | ₩56,982 | 0.00% | 200만 |
|---|
| 2025.11.18 | ₩56,902 | ₩57,008 | ₩56,888 | ₩56,955 | +0.09% | 259.7만 |
|---|
| 2025.11.17 | ₩57,035 | ₩57,062 | ₩56,928 | ₩56,982 | -0.09% | 111.6만 |
|---|
| 2025.11.14 | ₩56,942 | ₩57,142 | ₩56,942 | ₩57,035 | +0.16% | 119.4만 |
|---|
| 2025.11.13 | ₩57,169 | ₩57,169 | ₩56,995 | ₩57,035 | -0.23% | 216.9만 |
|---|
| 2025.11.12 | ₩57,342 | ₩57,342 | ₩57,209 | ₩57,222 | -0.21% | 98.2만 |
|---|
| 2025.11.11 | ₩57,262 | ₩57,342 | ₩57,262 | ₩57,315 | +0.09% | 53.5만 |
|---|
| 2025.11.10 | ₩57,169 | ₩57,289 | ₩57,169 | ₩57,249 | +0.14% | 120.6만 |
|---|
| 2025.11.07 | ₩57,062 | ₩57,089 | ₩56,955 | ₩57,075 | +0.02% | 585만 |
|---|
| 2025.11.06 | ₩57,115 | ₩57,142 | ₩56,995 | ₩57,062 | -0.09% | 272.8만 |
|---|
| 2025.11.05 | ₩57,062 | ₩57,102 | ₩57,022 | ₩57,062 | 0.00% | 106.1만 |
|---|
| 2025.11.04 | ₩56,928 | ₩57,075 | ₩56,915 | ₩57,022 | +0.16% | 115.9만 |
|---|
| 2025.11.03 | ₩57,235 | ₩57,235 | ₩57,035 | ₩57,062 | -0.30% | 244.2만 |
|---|
| 2025.10.31 | ₩57,556 | ₩57,596 | ₩57,476 | ₩57,502 | -0.09% | 225.5만 |
|---|
| 2025.10.30 | ₩57,489 | ₩57,582 | ₩57,462 | ₩57,516 | +0.05% | 138.3만 |
|---|
| 2025.10.29 | ₩57,729 | ₩57,769 | ₩57,556 | ₩57,596 | -0.23% | 133.6만 |
|---|
| 2025.10.28 | ₩57,769 | ₩57,769 | ₩57,716 | ₩57,756 | -0.02% | 86.9만 |
|---|
| 2025.10.27 | ₩57,703 | ₩57,809 | ₩57,689 | ₩57,783 | +0.14% | 122.4만 |
|---|
| 2025.10.24 | ₩57,609 | ₩57,662 | ₩57,556 | ₩57,622 | +0.02% | 302.3만 |
|---|
| 2025.10.23 | ₩57,436 | ₩57,502 | ₩57,422 | ₩57,489 | +0.09% | 947.9만 |
|---|
| 2025.10.22 | ₩57,462 | ₩57,489 | ₩57,355 | ₩57,422 | -0.07% | 111.5만 |
|---|
| 2025.10.21 | ₩57,516 | ₩57,556 | ₩57,462 | ₩57,489 | -0.05% | 117.2만 |
|---|
| 2025.10.20 | ₩57,436 | ₩57,529 | ₩57,436 | ₩57,502 | +0.12% | 147.1만 |
|---|
| 2025.10.17 | ₩57,289 | ₩57,422 | ₩57,235 | ₩57,396 | +0.19% | 135.9만 |
|---|
| 2025.10.16 | ₩57,436 | ₩57,449 | ₩57,249 | ₩57,289 | -0.26% | 140.8만 |
|---|
| 2025.10.15 | ₩57,396 | ₩57,462 | ₩57,342 | ₩57,436 | +0.07% | 139.8만 |
|---|
| 2025.10.14 | ₩57,075 | ₩57,329 | ₩56,995 | ₩57,262 | +0.33% | 126.5만 |
|---|
| 2025.10.13 | ₩57,075 | ₩57,195 | ₩57,048 | ₩57,182 | +0.19% | 89.5만 |
|---|
| 2025.10.10 | ₩57,262 | ₩57,275 | ₩56,928 | ₩56,942 | -0.56% | 194.3만 |
|---|