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 | ₩55,033 | ₩55,060 | ₩54,953 | ₩55,060 | +0.05% | 175만 |
| 2026.10.08 | ₩54,900 | ₩54,993 | ₩54,886 | ₩54,993 | +0.17% | 131.4만 |
| 2026.10.07 | ₩54,926 | ₩55,020 | ₩54,860 | ₩55,020 | +0.17% | 167.4만 |
| 2026.10.06 | ₩55,033 | ₩55,087 | ₩54,993 | ₩55,073 | +0.07% | 285.9만 |
| 2026.10.05 | ₩54,820 | ₩54,900 | ₩54,793 | ₩54,873 | +0.10% | 229.4만 |
| 2026.10.02 | ₩55,007 | ₩55,033 | ₩54,780 | ₩54,833 | -0.32% | 241.3만 |
| 2026.10.01 | ₩54,713 | ₩54,833 | ₩54,499 | ₩54,806 | +0.17% | 264.4만 |
| 2026.09.30 | ₩55,233 | ₩55,287 | ₩55,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,073 |
| -0.29% |
| 222.2만 |
| 2026.09.29 | ₩55,300 | ₩55,327 | ₩55,020 | ₩55,153 | -0.27% | 220.4만 |
|---|
| 2026.09.28 | ₩55,247 | ₩55,287 | ₩55,153 | ₩55,207 | -0.07% | 154.9만 |
|---|
| 2026.09.25 | ₩55,460 | ₩55,460 | ₩55,287 | ₩55,394 | -0.12% | 158.2만 |
|---|
| 2026.09.24 | ₩55,487 | ₩55,554 | ₩55,380 | ₩55,420 | -0.12% | 212.1만 |
|---|
| 2026.09.23 | ₩55,794 | ₩55,794 | ₩55,514 | ₩55,541 | -0.45% | 329.2만 |
|---|
| 2026.09.22 | ₩55,874 | ₩55,888 | ₩55,808 | ₩55,861 | -0.02% | 75.3만 |
|---|
| 2026.09.21 | ₩55,861 | ₩55,888 | ₩55,821 | ₩55,848 | -0.02% | 110.3만 |
|---|
| 2026.09.18 | ₩55,808 | ₩55,808 | ₩55,727 | ₩55,781 | -0.05% | 78.7만 |
|---|
| 2026.09.17 | ₩55,861 | ₩55,874 | ₩55,821 | ₩55,848 | -0.02% | 116.3만 |
|---|
| 2026.09.16 | ₩55,754 | ₩55,861 | ₩55,661 | ₩55,714 | -0.07% | 193.8만 |
|---|
| 2026.09.15 | ₩55,754 | ₩55,794 | ₩55,647 | ₩55,661 | -0.17% | 207.8만 |
|---|
| 2026.09.14 | ₩55,754 | ₩55,821 | ₩55,674 | ₩55,754 | 0.00% | 119.3만 |
|---|
| 2026.09.11 | ₩55,888 | ₩55,928 | ₩55,781 | ₩55,794 | -0.17% | 138만 |
|---|
| 2026.09.10 | ₩55,874 | ₩55,901 | ₩55,781 | ₩55,794 | -0.14% | 147.6만 |
|---|
| 2026.09.09 | ₩56,035 | ₩56,048 | ₩55,968 | ₩55,968 | -0.12% | 154.3만 |
|---|
| 2026.09.08 | ₩56,075 | ₩56,101 | ₩56,035 | ₩56,048 | -0.05% | 116.7만 |
|---|
| 2026.09.04 | ₩56,048 | ₩56,101 | ₩56,048 | ₩56,061 | +0.02% | 126.9만 |
|---|
| 2026.09.03 | ₩56,075 | ₩56,128 | ₩56,048 | ₩56,075 | 0.00% | 119만 |
|---|
| 2026.09.02 | ₩56,021 | ₩56,088 | ₩56,008 | ₩56,008 | -0.02% | 136.1만 |
|---|
| 2026.09.01 | ₩56,088 | ₩56,141 | ₩56,008 | ₩56,008 | -0.14% | 252만 |
|---|
| 2026.08.31 | ₩56,408 | ₩56,502 | ₩56,382 | ₩56,502 | +0.17% | 75만 |
|---|
| 2026.08.28 | ₩56,529 | ₩56,542 | ₩56,408 | ₩56,435 | -0.17% | 76.5만 |
|---|
| 2026.08.27 | ₩56,542 | ₩56,569 | ₩56,489 | ₩56,515 | -0.05% | 98.7만 |
|---|
| 2026.08.26 | ₩56,502 | ₩56,529 | ₩56,462 | ₩56,515 | +0.02% | 83.5만 |
|---|
| 2026.08.25 | ₩56,475 | ₩56,542 | ₩56,462 | ₩56,542 | +0.12% | 100.2만 |
|---|
| 2026.08.24 | ₩56,355 | ₩56,435 | ₩56,355 | ₩56,422 | +0.12% | 90.7만 |
|---|
| 2026.08.21 | ₩56,382 | ₩56,395 | ₩56,342 | ₩56,395 | +0.02% | 101.9만 |
|---|
| 2026.08.20 | ₩56,315 | ₩56,382 | ₩56,302 | ₩56,342 | +0.05% | 99.1만 |
|---|
| 2026.08.19 | ₩56,368 | ₩56,435 | ₩56,368 | ₩56,408 | +0.07% | 147만 |
|---|
| 2026.08.18 | ₩56,302 | ₩56,328 | ₩56,275 | ₩56,315 | +0.02% | 139.7만 |
|---|
| 2026.08.17 | ₩56,355 | ₩56,408 | ₩56,328 | ₩56,355 | 0.00% | 90.8만 |
|---|
| 2026.08.14 | ₩56,395 | ₩56,422 | ₩56,355 | ₩56,422 | +0.05% | 250.5만 |
|---|
| 2026.08.13 | ₩56,368 | ₩56,462 | ₩56,355 | ₩56,422 | +0.09% | 145.1만 |
|---|
| 2026.08.12 | ₩56,315 | ₩56,328 | ₩56,302 | ₩56,328 | +0.02% | 72.8만 |
|---|
| 2026.08.11 | ₩56,275 | ₩56,288 | ₩56,248 | ₩56,248 | -0.05% | 77만 |
|---|
| 2026.08.10 | ₩56,262 | ₩56,275 | ₩56,195 | ₩56,221 | -0.07% | 137.4만 |
|---|
| 2026.08.07 | ₩56,315 | ₩56,315 | ₩56,248 | ₩56,275 | -0.07% | 161.6만 |
|---|
| 2026.08.06 | ₩56,248 | ₩56,248 | ₩56,141 | ₩56,181 | -0.12% | 104.1만 |
|---|
| 2026.08.05 | ₩56,248 | ₩56,248 | ₩56,181 | ₩56,208 | -0.07% | 224.1만 |
|---|
| 2026.08.04 | ₩56,101 | ₩56,248 | ₩56,101 | ₩56,221 | +0.21% | 76.9만 |
|---|
| 2026.08.03 | ₩56,008 | ₩56,088 | ₩55,995 | ₩56,088 | +0.14% | 127.1만 |
|---|
| 2026.07.31 | ₩56,262 | ₩56,302 | ₩56,128 | ₩56,275 | +0.02% | 117.7만 |
|---|
| 2026.07.30 | ₩56,235 | ₩56,275 | ₩56,208 | ₩56,262 | +0.05% | 149.6만 |
|---|
| 2026.07.29 | ₩56,195 | ₩56,248 | ₩56,075 | ₩56,128 | -0.12% | 164.4만 |
|---|
| 2026.07.28 | ₩56,208 | ₩56,262 | ₩56,181 | ₩56,221 | +0.02% | 377.2만 |
|---|
| 2026.07.27 | ₩56,221 | ₩56,235 | ₩56,155 | ₩56,181 | -0.07% | 135.8만 |
|---|
| 2026.07.24 | ₩56,141 | ₩56,181 | ₩56,088 | ₩56,115 | -0.05% | 226.6만 |
|---|
| 2026.07.23 | ₩56,141 | ₩56,208 | ₩56,088 | ₩56,128 | -0.02% | 233.2만 |
|---|
| 2026.07.22 | ₩56,355 | ₩56,355 | ₩56,275 | ₩56,302 | -0.09% | 89만 |
|---|
| 2026.07.21 | ₩56,408 | ₩56,422 | ₩56,342 | ₩56,368 | -0.07% | 63.3만 |
|---|
| 2026.07.20 | ₩56,422 | ₩56,435 | ₩56,368 | ₩56,382 | -0.07% | 109.8만 |
|---|
| 2026.07.17 | ₩56,422 | ₩56,462 | ₩56,368 | ₩56,382 | -0.07% | 121만 |
|---|
| 2026.07.16 | ₩56,408 | ₩56,462 | ₩56,408 | ₩56,422 | +0.02% | 129.7만 |
|---|
| 2026.07.15 | ₩56,395 | ₩56,462 | ₩56,382 | ₩56,448 | +0.09% | 92.3만 |
|---|
| 2026.07.14 | ₩56,355 | ₩56,382 | ₩56,315 | ₩56,368 | +0.02% | 126.5만 |
|---|
| 2026.07.13 | ₩56,368 | ₩56,368 | ₩56,248 | ₩56,288 | -0.14% | 91.8만 |
|---|
| 2026.07.10 | ₩56,435 | ₩56,435 | ₩56,342 | ₩56,368 | -0.12% | 138만 |
|---|
| 2026.07.09 | ₩56,368 | ₩56,475 | ₩56,368 | ₩56,408 | +0.07% | 112.1만 |
|---|
| 2026.07.08 | ₩56,328 | ₩56,368 | ₩56,248 | ₩56,355 | +0.05% | 163만 |
|---|
| 2026.07.07 | ₩56,462 | ₩56,462 | ₩56,382 | ₩56,435 | -0.05% | 146만 |
|---|
| 2026.07.06 | ₩56,408 | ₩56,502 | ₩56,395 | ₩56,448 | +0.07% | 193.8만 |
|---|
| 2026.07.02 | ₩56,408 | ₩56,435 | ₩56,368 | ₩56,395 | -0.02% | 95.8만 |
|---|
| 2026.07.01 | ₩56,288 | ₩56,342 | ₩56,275 | ₩56,328 | +0.07% | 218.4만 |
|---|
| 2026.06.30 | ₩56,635 | ₩56,689 | ₩56,622 | ₩56,622 | -0.02% | 111.9만 |
|---|
| 2026.06.29 | ₩56,622 | ₩56,675 | ₩56,569 | ₩56,649 | +0.05% | 89.1만 |
|---|
| 2026.06.26 | ₩56,542 | ₩56,662 | ₩56,542 | ₩56,542 | 0.00% | 219.5만 |
|---|
| 2026.06.25 | ₩56,595 | ₩56,622 | ₩56,529 | ₩56,582 | -0.02% | 110.1만 |
|---|
| 2026.06.24 | ₩56,595 | ₩56,622 | ₩56,515 | ₩56,542 | -0.09% | 112.4만 |
|---|
| 2026.06.23 | ₩56,542 | ₩56,635 | ₩56,542 | ₩56,555 | +0.02% | 82.5만 |
|---|
| 2026.06.22 | ₩56,622 | ₩56,635 | ₩56,569 | ₩56,595 | -0.05% | 126.6만 |
|---|
| 2026.06.18 | ₩56,609 | ₩56,689 | ₩56,595 | ₩56,649 | +0.07% | 107.8만 |
|---|
| 2026.06.17 | ₩56,622 | ₩56,675 | ₩56,489 | ₩56,489 | -0.24% | 157만 |
|---|
| 2026.06.16 | ₩56,622 | ₩56,675 | ₩56,595 | ₩56,649 | +0.05% | 162만 |
|---|
| 2026.06.15 | ₩56,702 | ₩56,715 | ₩56,635 | ₩56,649 | -0.09% | 157.8만 |
|---|
| 2026.06.12 | ₩56,595 | ₩56,622 | ₩56,502 | ₩56,555 | -0.07% | 90만 |
|---|
| 2026.06.11 | ₩56,355 | ₩56,582 | ₩56,328 | ₩56,529 | +0.31% | 199.6만 |
|---|
| 2026.06.10 | ₩56,342 | ₩56,395 | ₩56,288 | ₩56,288 | -0.09% | 124.6만 |
|---|
| 2026.06.09 | ₩56,382 | ₩56,475 | ₩56,275 | ₩56,382 | 0.00% | 147.1만 |
|---|
| 2026.06.08 | ₩56,382 | ₩56,395 | ₩56,302 | ₩56,328 | -0.09% | 95.9만 |
|---|
| 2026.06.05 | ₩56,422 | ₩56,448 | ₩56,262 | ₩56,302 | -0.21% | 139만 |
|---|
| 2026.06.04 | ₩56,448 | ₩56,502 | ₩56,435 | ₩56,475 | +0.05% | 162.5만 |
|---|
| 2026.06.03 | ₩56,462 | ₩56,462 | ₩56,382 | ₩56,395 | -0.12% | 132.5만 |
|---|
| 2026.06.02 | ₩56,502 | ₩56,555 | ₩56,475 | ₩56,529 | +0.05% | 157.5만 |
|---|
| 2026.06.01 | ₩56,475 | ₩56,515 | ₩56,408 | ₩56,502 | +0.05% | 171.2만 |
|---|
| 2026.05.29 | ₩56,836 | ₩56,889 | ₩56,809 | ₩56,862 | +0.05% | 111.9만 |
|---|
| 2026.05.28 | ₩56,702 | ₩56,862 | ₩56,702 | ₩56,796 | +0.16% | 105.6만 |
|---|
| 2026.05.27 | ₩56,782 | ₩56,809 | ₩56,715 | ₩56,729 | -0.09% | 109.2만 |
|---|
| 2026.05.26 | ₩56,782 | ₩56,782 | ₩56,702 | ₩56,769 | -0.02% | 117만 |
|---|
| 2026.05.22 | ₩56,702 | ₩56,729 | ₩56,622 | ₩56,662 | -0.07% | 73.5만 |
|---|
| 2026.05.21 | ₩56,555 | ₩56,689 | ₩56,489 | ₩56,649 | +0.17% | 153만 |
|---|
| 2026.05.20 | ₩56,408 | ₩56,622 | ₩56,342 | ₩56,622 | +0.38% | 117만 |
|---|
| 2026.05.19 | ₩56,328 | ₩56,355 | ₩56,235 | ₩56,315 | -0.02% | 174.4만 |
|---|
| 2026.05.18 | ₩56,448 | ₩56,475 | ₩56,328 | ₩56,422 | -0.05% | 166.2만 |
|---|
| 2026.05.15 | ₩56,475 | ₩56,502 | ₩56,382 | ₩56,408 | -0.12% | 189.8만 |
|---|
| 2026.05.14 | ₩56,662 | ₩56,729 | ₩56,595 | ₩56,609 | -0.09% | 83.6만 |
|---|
| 2026.05.13 | ₩56,569 | ₩56,649 | ₩56,529 | ₩56,635 | +0.12% | 183만 |
|---|
| 2026.05.12 | ₩56,569 | ₩56,595 | ₩56,475 | ₩56,595 | +0.05% | 157.8만 |
|---|
| 2026.05.11 | ₩56,715 | ₩56,756 | ₩56,649 | ₩56,649 | -0.12% | 84.1만 |
|---|
| 2026.05.08 | ₩56,649 | ₩56,742 | ₩56,649 | ₩56,742 | +0.16% | 103만 |
|---|
| 2026.05.07 | ₩56,756 | ₩56,782 | ₩56,582 | ₩56,609 | -0.26% | 167만 |
|---|
| 2026.05.06 | ₩56,702 | ₩56,796 | ₩56,702 | ₩56,756 | +0.09% | 112.6만 |
|---|
| 2026.05.05 | ₩56,582 | ₩56,662 | ₩56,582 | ₩56,622 | +0.07% | 94.6만 |
|---|
| 2026.05.04 | ₩56,635 | ₩56,662 | ₩56,448 | ₩56,529 | -0.19% | 214.5만 |
|---|
| 2026.05.01 | ₩56,675 | ₩56,809 | ₩56,662 | ₩56,689 | +0.02% | 101.9만 |
|---|
| 2026.04.30 | ₩56,836 | ₩56,969 | ₩56,822 | ₩56,969 | +0.23% | 89.5만 |
|---|
| 2026.04.29 | ₩56,889 | ₩56,889 | ₩56,715 | ₩56,809 | -0.14% | 125.9만 |
|---|
| 2026.04.28 | ₩56,889 | ₩56,929 | ₩56,876 | ₩56,929 | +0.07% | 78.2만 |
|---|
| 2026.04.27 | ₩56,969 | ₩57,023 | ₩56,942 | ₩56,996 | +0.05% | 96만 |
|---|
| 2026.04.24 | ₩56,942 | ₩56,982 | ₩56,849 | ₩56,969 | +0.05% | 87.9만 |
|---|
| 2026.04.23 | ₩56,942 | ₩56,996 | ₩56,782 | ₩56,902 | -0.07% | 88.3만 |
|---|
| 2026.04.22 | ₩56,956 | ₩56,996 | ₩56,916 | ₩56,956 | 0.00% | 69.3만 |
|---|
| 2026.04.21 | ₩56,982 | ₩56,996 | ₩56,836 | ₩56,889 | -0.16% | 94.8만 |
|---|
| 2026.04.20 | ₩57,009 | ₩57,049 | ₩56,956 | ₩56,982 | -0.05% | 92.4만 |
|---|
| 2026.04.17 | ₩56,969 | ₩57,089 | ₩56,969 | ₩57,023 | +0.09% | 183.9만 |
|---|
| 2026.04.16 | ₩56,929 | ₩56,929 | ₩56,796 | ₩56,822 | -0.19% | 115.5만 |
|---|
| 2026.04.15 | ₩56,889 | ₩56,929 | ₩56,862 | ₩56,902 | +0.02% | 147.9만 |
|---|
| 2026.04.14 | ₩56,796 | ₩56,942 | ₩56,796 | ₩56,929 | +0.24% | 140.9만 |
|---|
| 2026.04.13 | ₩56,542 | ₩56,769 | ₩56,529 | ₩56,769 | +0.40% | 205.4만 |
|---|
| 2026.04.10 | ₩56,836 | ₩56,836 | ₩56,582 | ₩56,582 | -0.45% | 166.2만 |
|---|
| 2026.04.09 | ₩56,729 | ₩56,876 | ₩56,649 | ₩56,769 | +0.07% | 144.9만 |
|---|
| 2026.04.08 | ₩56,916 | ₩56,929 | ₩56,649 | ₩56,742 | -0.30% | 108.1만 |
|---|
| 2026.04.07 | ₩56,435 | ₩56,462 | ₩56,221 | ₩56,462 | +0.05% | 180.5만 |
|---|
| 2026.04.06 | ₩56,328 | ₩56,448 | ₩56,328 | ₩56,422 | +0.17% | 122.3만 |
|---|
| 2026.04.02 | ₩56,048 | ₩56,382 | ₩56,048 | ₩56,342 | +0.52% | 196.3만 |
|---|
| 2026.04.01 | ₩56,221 | ₩56,288 | ₩56,181 | ₩56,235 | +0.02% | 170.9만 |
|---|
| 2026.03.31 | ₩56,208 | ₩56,502 | ₩56,208 | ₩56,489 | +0.50% | 303.5만 |
|---|
| 2026.03.30 | ₩56,128 | ₩56,155 | ₩55,954 | ₩55,995 | -0.24% | 156만 |
|---|
| 2026.03.27 | ₩55,968 | ₩55,995 | ₩55,848 | ₩55,928 | -0.07% | 201.4만 |
|---|
| 2026.03.26 | ₩56,195 | ₩56,288 | ₩55,968 | ₩56,035 | -0.29% | 173.9만 |
|---|
| 2026.03.25 | ₩56,382 | ₩56,462 | ₩56,328 | ₩56,368 | -0.02% | 110.9만 |
|---|
| 2026.03.24 | ₩56,248 | ₩56,328 | ₩56,128 | ₩56,208 | -0.07% | 169.6만 |
|---|
| 2026.03.23 | ₩56,302 | ₩56,502 | ₩56,208 | ₩56,328 | +0.05% | 203.5만 |
|---|
| 2026.03.20 | ₩56,382 | ₩56,395 | ₩55,981 | ₩56,008 | -0.66% | 370.6만 |
|---|
| 2026.03.19 | ₩56,115 | ₩56,475 | ₩56,075 | ₩56,462 | +0.62% | 197.9만 |
|---|
| 2026.03.18 | ₩56,489 | ₩56,515 | ₩56,302 | ₩56,315 | -0.31% | 178만 |
|---|
| 2026.03.17 | ₩56,448 | ₩56,542 | ₩56,448 | ₩56,529 | +0.14% | 137.6만 |
|---|
| 2026.03.16 | ₩56,368 | ₩56,448 | ₩56,342 | ₩56,342 | -0.05% | 141만 |
|---|
| 2026.03.13 | ₩56,355 | ₩56,435 | ₩56,101 | ₩56,168 | -0.33% | 205만 |
|---|
| 2026.03.12 | ₩56,489 | ₩56,489 | ₩56,235 | ₩56,235 | -0.45% | 239.8만 |
|---|
| 2026.03.11 | ₩56,595 | ₩56,635 | ₩56,502 | ₩56,542 | -0.09% | 161.7만 |
|---|
| 2026.03.10 | ₩56,649 | ₩56,809 | ₩56,609 | ₩56,649 | 0.00% | 200.5만 |
|---|
| 2026.03.09 | ₩56,342 | ₩56,675 | ₩56,328 | ₩56,662 | +0.57% | 245.8만 |
|---|
| 2026.03.06 | ₩56,448 | ₩56,582 | ₩56,395 | ₩56,435 | -0.02% | 160.2만 |
|---|
| 2026.03.05 | ₩56,756 | ₩56,769 | ₩56,622 | ₩56,649 | -0.19% | 149만 |
|---|
| 2026.03.04 | ₩56,702 | ₩56,849 | ₩56,702 | ₩56,849 | +0.26% | 201만 |
|---|
| 2026.03.03 | ₩56,542 | ₩56,715 | ₩56,475 | ₩56,622 | +0.14% | 201.5만 |
|---|
| 2026.03.02 | ₩56,582 | ₩56,796 | ₩56,582 | ₩56,756 | +0.31% | 262.1만 |
|---|
| 2026.02.27 | ₩57,103 | ₩57,143 | ₩57,049 | ₩57,089 | -0.02% | 199.2만 |
|---|
| 2026.02.26 | ₩57,209 | ₩57,223 | ₩57,129 | ₩57,196 | -0.02% | 148.8만 |
|---|
| 2026.02.25 | ₩57,169 | ₩57,223 | ₩57,156 | ₩57,209 | +0.07% | 104.4만 |
|---|
| 2026.02.24 | ₩57,156 | ₩57,169 | ₩57,076 | ₩57,129 | -0.05% | 185.1만 |
|---|
| 2026.02.23 | ₩57,250 | ₩57,276 | ₩57,169 | ₩57,183 | -0.12% | 168.5만 |
|---|
| 2026.02.20 | ₩57,223 | ₩57,290 | ₩57,209 | ₩57,250 | +0.05% | 196.6만 |
|---|
| 2026.02.19 | ₩57,223 | ₩57,250 | ₩57,169 | ₩57,250 | +0.05% | 172.5만 |
|---|
| 2026.02.18 | ₩57,183 | ₩57,263 | ₩57,183 | ₩57,209 | +0.05% | 204.2만 |
|---|
| 2026.02.17 | ₩57,183 | ₩57,209 | ₩57,129 | ₩57,169 | -0.02% | 118.6만 |
|---|
| 2026.02.13 | ₩57,209 | ₩57,263 | ₩57,169 | ₩57,196 | -0.02% | 155.6만 |
|---|
| 2026.02.12 | ₩57,263 | ₩57,290 | ₩57,143 | ₩57,156 | -0.19% | 214.3만 |
|---|
| 2026.02.11 | ₩57,250 | ₩57,263 | ₩57,156 | ₩57,236 | -0.02% | 195만 |
|---|
| 2026.02.10 | ₩57,290 | ₩57,316 | ₩57,209 | ₩57,223 | -0.12% | 242.8만 |
|---|
| 2026.02.09 | ₩57,196 | ₩57,263 | ₩57,156 | ₩57,236 | +0.07% | 281.7만 |
|---|
| 2026.02.06 | ₩57,116 | ₩57,196 | ₩57,103 | ₩57,196 | +0.14% | 159.2만 |
|---|
| 2026.02.05 | ₩57,049 | ₩57,089 | ₩56,982 | ₩57,036 | -0.02% | 290.8만 |
|---|
| 2026.02.04 | ₩57,156 | ₩57,169 | ₩57,049 | ₩57,089 | -0.12% | 390.6만 |
|---|
| 2026.02.03 | ₩57,223 | ₩57,263 | ₩57,063 | ₩57,143 | -0.14% | 1467.6만 |
|---|
| 2026.02.02 | ₩57,169 | ₩57,263 | ₩57,169 | ₩57,250 | +0.14% | 169.3만 |
|---|
| 2026.01.30 | ₩57,463 | ₩57,543 | ₩57,436 | ₩57,543 | +0.14% | 157.5만 |
|---|
| 2026.01.29 | ₩57,517 | ₩57,530 | ₩57,423 | ₩57,503 | -0.02% | 240.3만 |
|---|
| 2026.01.28 | ₩57,583 | ₩57,583 | ₩57,517 | ₩57,530 | -0.09% | 83.8만 |
|---|
| 2026.01.27 | ₩57,570 | ₩57,597 | ₩57,557 | ₩57,570 | 0.00% | 85만 |
|---|
| 2026.01.26 | ₩57,570 | ₩57,570 | ₩57,517 | ₩57,570 | 0.00% | 109.6만 |
|---|
| 2026.01.23 | ₩57,557 | ₩57,583 | ₩57,476 | ₩57,530 | -0.05% | 119.7만 |
|---|
| 2026.01.22 | ₩57,570 | ₩57,597 | ₩57,543 | ₩57,557 | -0.02% | 91.5만 |
|---|
| 2026.01.21 | ₩57,436 | ₩57,557 | ₩57,436 | ₩57,543 | +0.19% | 95.6만 |
|---|
| 2026.01.20 | ₩57,316 | ₩57,436 | ₩57,316 | ₩57,396 | +0.14% | 143.8만 |
|---|
| 2026.01.16 | ₩57,490 | ₩57,530 | ₩57,463 | ₩57,476 | -0.02% | 108.7만 |
|---|
| 2026.01.15 | ₩57,490 | ₩57,503 | ₩57,423 | ₩57,450 | -0.07% | 127.1만 |
|---|
| 2026.01.14 | ₩57,436 | ₩57,476 | ₩57,410 | ₩57,476 | +0.07% | 106.1만 |
|---|
| 2026.01.13 | ₩57,490 | ₩57,490 | ₩57,436 | ₩57,476 | -0.02% | 86.4만 |
|---|
| 2026.01.12 | ₩57,396 | ₩57,476 | ₩57,370 | ₩57,476 | +0.14% | 66.5만 |
|---|
| 2026.01.09 | ₩57,436 | ₩57,503 | ₩57,423 | ₩57,476 | +0.07% | 88만 |
|---|
| 2026.01.08 | ₩57,370 | ₩57,450 | ₩57,343 | ₩57,423 | +0.09% | 121.1만 |
|---|
| 2026.01.07 | ₩57,423 | ₩57,450 | ₩57,343 | ₩57,383 | -0.07% | 114만 |
|---|
| 2026.01.06 | ₩57,396 | ₩57,423 | ₩57,370 | ₩57,396 | 0.00% | 141.8만 |
|---|
| 2026.01.05 | ₩57,290 | ₩57,410 | ₩57,290 | ₩57,370 | +0.14% | 108.1만 |
|---|
| 2026.01.02 | ₩57,303 | ₩57,303 | ₩57,196 | ₩57,276 | -0.05% | 139.7만 |
|---|
| 2025.12.31 | ₩57,276 | ₩57,303 | ₩57,223 | ₩57,236 | -0.07% | 111.6만 |
|---|
| 2025.12.30 | ₩57,223 | ₩57,303 | ₩57,223 | ₩57,276 | +0.09% | 103.1만 |
|---|
| 2025.12.29 | ₩57,196 | ₩57,263 | ₩57,183 | ₩57,236 | +0.07% | 191.2만 |
|---|
| 2025.12.26 | ₩57,209 | ₩57,263 | ₩57,209 | ₩57,236 | +0.05% | 72만 |
|---|
| 2025.12.24 | ₩57,143 | ₩57,250 | ₩57,129 | ₩57,223 | +0.14% | 90.4만 |
|---|
| 2025.12.23 | ₩57,049 | ₩57,143 | ₩57,049 | ₩57,116 | +0.12% | 188.1만 |
|---|
| 2025.12.22 | ₩57,116 | ₩57,116 | ₩57,023 | ₩57,089 | -0.05% | 124.9만 |
|---|
| 2025.12.19 | ₩57,103 | ₩57,129 | ₩57,049 | ₩57,063 | -0.07% | 146만 |
|---|
| 2025.12.18 | ₩57,396 | ₩57,410 | ₩57,343 | ₩57,410 | +0.02% | 159만 |
|---|
| 2025.12.17 | ₩57,316 | ₩57,316 | ₩57,236 | ₩57,263 | -0.09% | 168.4만 |
|---|
| 2025.12.16 | ₩57,316 | ₩57,330 | ₩57,250 | ₩57,316 | 0.00% | 126.7만 |
|---|
| 2025.12.15 | ₩57,316 | ₩57,330 | ₩57,263 | ₩57,316 | 0.00% | 333.5만 |
|---|
| 2025.12.12 | ₩57,316 | ₩57,330 | ₩57,236 | ₩57,250 | -0.12% | 259만 |
|---|
| 2025.12.11 | ₩57,330 | ₩57,343 | ₩57,263 | ₩57,316 | -0.02% | 209.2만 |
|---|
| 2025.12.10 | ₩57,143 | ₩57,356 | ₩57,143 | ₩57,316 | +0.30% | 221.9만 |
|---|
| 2025.12.09 | ₩57,209 | ₩57,223 | ₩57,156 | ₩57,169 | -0.07% | 218.9만 |
|---|
| 2025.12.08 | ₩57,303 | ₩57,303 | ₩57,156 | ₩57,209 | -0.16% | 111.2만 |
|---|
| 2025.12.05 | ₩57,290 | ₩57,316 | ₩57,236 | ₩57,290 | 0.00% | 95.8만 |
|---|
| 2025.12.04 | ₩57,263 | ₩57,276 | ₩57,196 | ₩57,276 | +0.02% | 123.3만 |
|---|
| 2025.12.03 | ₩57,223 | ₩57,316 | ₩57,196 | ₩57,276 | +0.09% | 147.7만 |
|---|
| 2025.12.02 | ₩57,156 | ₩57,196 | ₩57,116 | ₩57,183 | +0.05% | 110.7만 |
|---|
| 2025.12.01 | ₩57,063 | ₩57,156 | ₩57,036 | ₩57,129 | +0.12% | 244.3만 |
|---|
| 2025.11.28 | ₩57,557 | ₩57,570 | ₩57,490 | ₩57,517 | -0.07% | 104.5만 |
|---|
| 2025.11.26 | ₩57,423 | ₩57,530 | ₩57,423 | ₩57,503 | +0.14% | 118.1만 |
|---|
| 2025.11.25 | ₩57,263 | ₩57,463 | ₩57,250 | ₩57,450 | +0.33% | 128.4만 |
|---|
| 2025.11.24 | ₩57,196 | ₩57,290 | ₩57,183 | ₩57,250 | +0.09% | 105.1만 |
|---|
| 2025.11.21 | ₩57,063 | ₩57,156 | ₩56,982 | ₩57,129 | +0.12% | 128만 |
|---|
| 2025.11.20 | ₩57,169 | ₩57,196 | ₩56,969 | ₩56,969 | -0.35% | 139.4만 |
|---|
| 2025.11.19 | ₩56,996 | ₩57,076 | ₩56,969 | ₩56,996 | 0.00% | 200만 |
|---|
| 2025.11.18 | ₩56,916 | ₩57,023 | ₩56,902 | ₩56,969 | +0.09% | 259.7만 |
|---|
| 2025.11.17 | ₩57,049 | ₩57,076 | ₩56,942 | ₩56,996 | -0.09% | 111.6만 |
|---|
| 2025.11.14 | ₩56,956 | ₩57,156 | ₩56,956 | ₩57,049 | +0.16% | 119.4만 |
|---|
| 2025.11.13 | ₩57,183 | ₩57,183 | ₩57,009 | ₩57,049 | -0.23% | 216.9만 |
|---|
| 2025.11.12 | ₩57,356 | ₩57,356 | ₩57,223 | ₩57,236 | -0.21% | 98.2만 |
|---|
| 2025.11.11 | ₩57,276 | ₩57,356 | ₩57,276 | ₩57,330 | +0.09% | 53.5만 |
|---|
| 2025.11.10 | ₩57,183 | ₩57,303 | ₩57,183 | ₩57,263 | +0.14% | 120.6만 |
|---|
| 2025.11.07 | ₩57,076 | ₩57,103 | ₩56,969 | ₩57,089 | +0.02% | 585만 |
|---|
| 2025.11.06 | ₩57,129 | ₩57,156 | ₩57,009 | ₩57,076 | -0.09% | 272.8만 |
|---|
| 2025.11.05 | ₩57,076 | ₩57,116 | ₩57,036 | ₩57,076 | 0.00% | 106.1만 |
|---|
| 2025.11.04 | ₩56,942 | ₩57,089 | ₩56,929 | ₩57,036 | +0.16% | 115.9만 |
|---|
| 2025.11.03 | ₩57,250 | ₩57,250 | ₩57,049 | ₩57,076 | -0.30% | 244.2만 |
|---|
| 2025.10.31 | ₩57,570 | ₩57,610 | ₩57,490 | ₩57,517 | -0.09% | 225.5만 |
|---|
| 2025.10.30 | ₩57,503 | ₩57,597 | ₩57,476 | ₩57,530 | +0.05% | 138.3만 |
|---|
| 2025.10.29 | ₩57,744 | ₩57,784 | ₩57,570 | ₩57,610 | -0.23% | 133.6만 |
|---|
| 2025.10.28 | ₩57,784 | ₩57,784 | ₩57,730 | ₩57,770 | -0.02% | 86.9만 |
|---|
| 2025.10.27 | ₩57,717 | ₩57,824 | ₩57,703 | ₩57,797 | +0.14% | 122.4만 |
|---|
| 2025.10.24 | ₩57,623 | ₩57,677 | ₩57,570 | ₩57,637 | +0.02% | 302.3만 |
|---|
| 2025.10.23 | ₩57,450 | ₩57,517 | ₩57,436 | ₩57,503 | +0.09% | 947.9만 |
|---|
| 2025.10.22 | ₩57,476 | ₩57,503 | ₩57,370 | ₩57,436 | -0.07% | 111.5만 |
|---|
| 2025.10.21 | ₩57,530 | ₩57,570 | ₩57,476 | ₩57,503 | -0.05% | 117.2만 |
|---|
| 2025.10.20 | ₩57,450 | ₩57,543 | ₩57,450 | ₩57,517 | +0.12% | 147.1만 |
|---|
| 2025.10.17 | ₩57,303 | ₩57,436 | ₩57,250 | ₩57,410 | +0.19% | 135.9만 |
|---|
| 2025.10.16 | ₩57,450 | ₩57,463 | ₩57,263 | ₩57,303 | -0.26% | 140.8만 |
|---|
| 2025.10.15 | ₩57,410 | ₩57,476 | ₩57,356 | ₩57,450 | +0.07% | 139.8만 |
|---|
| 2025.10.14 | ₩57,089 | ₩57,343 | ₩57,009 | ₩57,276 | +0.33% | 126.5만 |
|---|
| 2025.10.13 | ₩57,089 | ₩57,209 | ₩57,063 | ₩57,196 | +0.19% | 89.5만 |
|---|
| 2025.10.10 | ₩57,276 | ₩57,290 | ₩56,942 | ₩56,956 | -0.56% | 194.3만 |
|---|