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 | ₩55,017 | ₩55,044 | ₩54,937 | ₩55,044 | +0.05% | 175만 |
| 2026.10.08 | ₩54,884 | ₩54,977 | ₩54,870 | ₩54,977 | +0.17% | 131.4만 |
| 2026.10.07 | ₩54,910 | ₩55,004 | ₩54,844 | ₩55,004 | +0.17% | 167.4만 |
| 2026.10.06 | ₩55,017 | ₩55,071 | ₩54,977 | ₩55,057 | +0.07% | 285.9만 |
| 2026.10.05 | ₩54,804 | ₩54,884 | ₩54,777 | ₩54,857 | +0.10% | 229.4만 |
| 2026.10.02 | ₩54,990 | ₩55,017 | ₩54,764 | ₩54,817 | -0.32% | 241.3만 |
| 2026.10.01 | ₩54,697 | ₩54,817 | ₩54,483 | ₩54,790 | +0.17% | 264.4만 |
| 2026.09.30 | ₩55,217 | ₩55,271 | ₩55,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,057 |
| -0.29% |
| 222.2만 |
| 2026.09.29 | ₩55,284 | ₩55,311 | ₩55,004 | ₩55,137 | -0.27% | 220.4만 |
|---|
| 2026.09.28 | ₩55,231 | ₩55,271 | ₩55,137 | ₩55,191 | -0.07% | 154.9만 |
|---|
| 2026.09.25 | ₩55,444 | ₩55,444 | ₩55,271 | ₩55,378 | -0.12% | 158.2만 |
|---|
| 2026.09.24 | ₩55,471 | ₩55,538 | ₩55,364 | ₩55,404 | -0.12% | 212.1만 |
|---|
| 2026.09.23 | ₩55,778 | ₩55,778 | ₩55,498 | ₩55,524 | -0.45% | 329.2만 |
|---|
| 2026.09.22 | ₩55,858 | ₩55,871 | ₩55,791 | ₩55,845 | -0.02% | 75.3만 |
|---|
| 2026.09.21 | ₩55,845 | ₩55,871 | ₩55,805 | ₩55,831 | -0.02% | 110.3만 |
|---|
| 2026.09.18 | ₩55,791 | ₩55,791 | ₩55,711 | ₩55,765 | -0.05% | 78.7만 |
|---|
| 2026.09.17 | ₩55,845 | ₩55,858 | ₩55,805 | ₩55,831 | -0.02% | 116.3만 |
|---|
| 2026.09.16 | ₩55,738 | ₩55,845 | ₩55,644 | ₩55,698 | -0.07% | 193.8만 |
|---|
| 2026.09.15 | ₩55,738 | ₩55,778 | ₩55,631 | ₩55,644 | -0.17% | 207.8만 |
|---|
| 2026.09.14 | ₩55,738 | ₩55,805 | ₩55,658 | ₩55,738 | 0.00% | 119.3만 |
|---|
| 2026.09.11 | ₩55,871 | ₩55,911 | ₩55,765 | ₩55,778 | -0.17% | 138만 |
|---|
| 2026.09.10 | ₩55,858 | ₩55,885 | ₩55,765 | ₩55,778 | -0.14% | 147.6만 |
|---|
| 2026.09.09 | ₩56,018 | ₩56,032 | ₩55,951 | ₩55,951 | -0.12% | 154.3만 |
|---|
| 2026.09.08 | ₩56,058 | ₩56,085 | ₩56,018 | ₩56,032 | -0.05% | 116.7만 |
|---|
| 2026.09.04 | ₩56,032 | ₩56,085 | ₩56,032 | ₩56,045 | +0.02% | 126.9만 |
|---|
| 2026.09.03 | ₩56,058 | ₩56,112 | ₩56,032 | ₩56,058 | 0.00% | 119만 |
|---|
| 2026.09.02 | ₩56,005 | ₩56,072 | ₩55,992 | ₩55,992 | -0.02% | 136.1만 |
|---|
| 2026.09.01 | ₩56,072 | ₩56,125 | ₩55,992 | ₩55,992 | -0.14% | 252만 |
|---|
| 2026.08.31 | ₩56,392 | ₩56,485 | ₩56,365 | ₩56,485 | +0.17% | 75만 |
|---|
| 2026.08.28 | ₩56,512 | ₩56,525 | ₩56,392 | ₩56,419 | -0.17% | 76.5만 |
|---|
| 2026.08.27 | ₩56,525 | ₩56,552 | ₩56,472 | ₩56,499 | -0.05% | 98.7만 |
|---|
| 2026.08.26 | ₩56,485 | ₩56,512 | ₩56,445 | ₩56,499 | +0.02% | 83.5만 |
|---|
| 2026.08.25 | ₩56,459 | ₩56,525 | ₩56,445 | ₩56,525 | +0.12% | 100.2만 |
|---|
| 2026.08.24 | ₩56,339 | ₩56,419 | ₩56,339 | ₩56,405 | +0.12% | 90.7만 |
|---|
| 2026.08.21 | ₩56,365 | ₩56,379 | ₩56,325 | ₩56,379 | +0.02% | 101.9만 |
|---|
| 2026.08.20 | ₩56,298 | ₩56,365 | ₩56,285 | ₩56,325 | +0.05% | 99.1만 |
|---|
| 2026.08.19 | ₩56,352 | ₩56,419 | ₩56,352 | ₩56,392 | +0.07% | 147만 |
|---|
| 2026.08.18 | ₩56,285 | ₩56,312 | ₩56,258 | ₩56,298 | +0.02% | 139.7만 |
|---|
| 2026.08.17 | ₩56,339 | ₩56,392 | ₩56,312 | ₩56,339 | 0.00% | 90.8만 |
|---|
| 2026.08.14 | ₩56,379 | ₩56,405 | ₩56,339 | ₩56,405 | +0.05% | 250.5만 |
|---|
| 2026.08.13 | ₩56,352 | ₩56,445 | ₩56,339 | ₩56,405 | +0.09% | 145.1만 |
|---|
| 2026.08.12 | ₩56,298 | ₩56,312 | ₩56,285 | ₩56,312 | +0.02% | 72.8만 |
|---|
| 2026.08.11 | ₩56,258 | ₩56,272 | ₩56,232 | ₩56,232 | -0.05% | 77만 |
|---|
| 2026.08.10 | ₩56,245 | ₩56,258 | ₩56,178 | ₩56,205 | -0.07% | 137.4만 |
|---|
| 2026.08.07 | ₩56,298 | ₩56,298 | ₩56,232 | ₩56,258 | -0.07% | 161.6만 |
|---|
| 2026.08.06 | ₩56,232 | ₩56,232 | ₩56,125 | ₩56,165 | -0.12% | 104.1만 |
|---|
| 2026.08.05 | ₩56,232 | ₩56,232 | ₩56,165 | ₩56,192 | -0.07% | 224.1만 |
|---|
| 2026.08.04 | ₩56,085 | ₩56,232 | ₩56,085 | ₩56,205 | +0.21% | 76.9만 |
|---|
| 2026.08.03 | ₩55,992 | ₩56,072 | ₩55,978 | ₩56,072 | +0.14% | 127.1만 |
|---|
| 2026.07.31 | ₩56,245 | ₩56,285 | ₩56,112 | ₩56,258 | +0.02% | 117.7만 |
|---|
| 2026.07.30 | ₩56,218 | ₩56,258 | ₩56,192 | ₩56,245 | +0.05% | 149.6만 |
|---|
| 2026.07.29 | ₩56,178 | ₩56,232 | ₩56,058 | ₩56,112 | -0.12% | 164.4만 |
|---|
| 2026.07.28 | ₩56,192 | ₩56,245 | ₩56,165 | ₩56,205 | +0.02% | 377.2만 |
|---|
| 2026.07.27 | ₩56,205 | ₩56,218 | ₩56,138 | ₩56,165 | -0.07% | 135.8만 |
|---|
| 2026.07.24 | ₩56,125 | ₩56,165 | ₩56,072 | ₩56,098 | -0.05% | 226.6만 |
|---|
| 2026.07.23 | ₩56,125 | ₩56,192 | ₩56,072 | ₩56,112 | -0.02% | 233.2만 |
|---|
| 2026.07.22 | ₩56,339 | ₩56,339 | ₩56,258 | ₩56,285 | -0.09% | 89만 |
|---|
| 2026.07.21 | ₩56,392 | ₩56,405 | ₩56,325 | ₩56,352 | -0.07% | 63.3만 |
|---|
| 2026.07.20 | ₩56,405 | ₩56,419 | ₩56,352 | ₩56,365 | -0.07% | 109.8만 |
|---|
| 2026.07.17 | ₩56,405 | ₩56,445 | ₩56,352 | ₩56,365 | -0.07% | 121만 |
|---|
| 2026.07.16 | ₩56,392 | ₩56,445 | ₩56,392 | ₩56,405 | +0.02% | 129.7만 |
|---|
| 2026.07.15 | ₩56,379 | ₩56,445 | ₩56,365 | ₩56,432 | +0.09% | 92.3만 |
|---|
| 2026.07.14 | ₩56,339 | ₩56,365 | ₩56,298 | ₩56,352 | +0.02% | 126.5만 |
|---|
| 2026.07.13 | ₩56,352 | ₩56,352 | ₩56,232 | ₩56,272 | -0.14% | 91.8만 |
|---|
| 2026.07.10 | ₩56,419 | ₩56,419 | ₩56,325 | ₩56,352 | -0.12% | 138만 |
|---|
| 2026.07.09 | ₩56,352 | ₩56,459 | ₩56,352 | ₩56,392 | +0.07% | 112.1만 |
|---|
| 2026.07.08 | ₩56,312 | ₩56,352 | ₩56,232 | ₩56,339 | +0.05% | 163만 |
|---|
| 2026.07.07 | ₩56,445 | ₩56,445 | ₩56,365 | ₩56,419 | -0.05% | 146만 |
|---|
| 2026.07.06 | ₩56,392 | ₩56,485 | ₩56,379 | ₩56,432 | +0.07% | 193.8만 |
|---|
| 2026.07.02 | ₩56,392 | ₩56,419 | ₩56,352 | ₩56,379 | -0.02% | 95.8만 |
|---|
| 2026.07.01 | ₩56,272 | ₩56,325 | ₩56,258 | ₩56,312 | +0.07% | 218.4만 |
|---|
| 2026.06.30 | ₩56,619 | ₩56,672 | ₩56,605 | ₩56,605 | -0.02% | 111.9만 |
|---|
| 2026.06.29 | ₩56,605 | ₩56,659 | ₩56,552 | ₩56,632 | +0.05% | 89.1만 |
|---|
| 2026.06.26 | ₩56,525 | ₩56,646 | ₩56,525 | ₩56,525 | 0.00% | 219.5만 |
|---|
| 2026.06.25 | ₩56,579 | ₩56,605 | ₩56,512 | ₩56,565 | -0.02% | 110.1만 |
|---|
| 2026.06.24 | ₩56,579 | ₩56,605 | ₩56,499 | ₩56,525 | -0.09% | 112.4만 |
|---|
| 2026.06.23 | ₩56,525 | ₩56,619 | ₩56,525 | ₩56,539 | +0.02% | 82.5만 |
|---|
| 2026.06.22 | ₩56,605 | ₩56,619 | ₩56,552 | ₩56,579 | -0.05% | 126.6만 |
|---|
| 2026.06.18 | ₩56,592 | ₩56,672 | ₩56,579 | ₩56,632 | +0.07% | 107.8만 |
|---|
| 2026.06.17 | ₩56,605 | ₩56,659 | ₩56,472 | ₩56,472 | -0.24% | 157만 |
|---|
| 2026.06.16 | ₩56,605 | ₩56,659 | ₩56,579 | ₩56,632 | +0.05% | 162만 |
|---|
| 2026.06.15 | ₩56,686 | ₩56,699 | ₩56,619 | ₩56,632 | -0.09% | 157.8만 |
|---|
| 2026.06.12 | ₩56,579 | ₩56,605 | ₩56,485 | ₩56,539 | -0.07% | 90만 |
|---|
| 2026.06.11 | ₩56,339 | ₩56,565 | ₩56,312 | ₩56,512 | +0.31% | 199.6만 |
|---|
| 2026.06.10 | ₩56,325 | ₩56,379 | ₩56,272 | ₩56,272 | -0.09% | 124.6만 |
|---|
| 2026.06.09 | ₩56,365 | ₩56,459 | ₩56,258 | ₩56,365 | 0.00% | 147.1만 |
|---|
| 2026.06.08 | ₩56,365 | ₩56,379 | ₩56,285 | ₩56,312 | -0.09% | 95.9만 |
|---|
| 2026.06.05 | ₩56,405 | ₩56,432 | ₩56,245 | ₩56,285 | -0.21% | 139만 |
|---|
| 2026.06.04 | ₩56,432 | ₩56,485 | ₩56,419 | ₩56,459 | +0.05% | 162.5만 |
|---|
| 2026.06.03 | ₩56,445 | ₩56,445 | ₩56,365 | ₩56,379 | -0.12% | 132.5만 |
|---|
| 2026.06.02 | ₩56,485 | ₩56,539 | ₩56,459 | ₩56,512 | +0.05% | 157.5만 |
|---|
| 2026.06.01 | ₩56,459 | ₩56,499 | ₩56,392 | ₩56,485 | +0.05% | 171.2만 |
|---|
| 2026.05.29 | ₩56,819 | ₩56,872 | ₩56,792 | ₩56,846 | +0.05% | 111.9만 |
|---|
| 2026.05.28 | ₩56,686 | ₩56,846 | ₩56,686 | ₩56,779 | +0.16% | 105.6만 |
|---|
| 2026.05.27 | ₩56,766 | ₩56,792 | ₩56,699 | ₩56,712 | -0.09% | 109.2만 |
|---|
| 2026.05.26 | ₩56,766 | ₩56,766 | ₩56,686 | ₩56,752 | -0.02% | 117만 |
|---|
| 2026.05.22 | ₩56,686 | ₩56,712 | ₩56,605 | ₩56,646 | -0.07% | 73.5만 |
|---|
| 2026.05.21 | ₩56,539 | ₩56,672 | ₩56,472 | ₩56,632 | +0.17% | 153만 |
|---|
| 2026.05.20 | ₩56,392 | ₩56,605 | ₩56,325 | ₩56,605 | +0.38% | 117만 |
|---|
| 2026.05.19 | ₩56,312 | ₩56,339 | ₩56,218 | ₩56,298 | -0.02% | 174.4만 |
|---|
| 2026.05.18 | ₩56,432 | ₩56,459 | ₩56,312 | ₩56,405 | -0.05% | 166.2만 |
|---|
| 2026.05.15 | ₩56,459 | ₩56,485 | ₩56,365 | ₩56,392 | -0.12% | 189.8만 |
|---|
| 2026.05.14 | ₩56,646 | ₩56,712 | ₩56,579 | ₩56,592 | -0.09% | 83.6만 |
|---|
| 2026.05.13 | ₩56,552 | ₩56,632 | ₩56,512 | ₩56,619 | +0.12% | 183만 |
|---|
| 2026.05.12 | ₩56,552 | ₩56,579 | ₩56,459 | ₩56,579 | +0.05% | 157.8만 |
|---|
| 2026.05.11 | ₩56,699 | ₩56,739 | ₩56,632 | ₩56,632 | -0.12% | 84.1만 |
|---|
| 2026.05.08 | ₩56,632 | ₩56,726 | ₩56,632 | ₩56,726 | +0.16% | 103만 |
|---|
| 2026.05.07 | ₩56,739 | ₩56,766 | ₩56,565 | ₩56,592 | -0.26% | 167만 |
|---|
| 2026.05.06 | ₩56,686 | ₩56,779 | ₩56,686 | ₩56,739 | +0.09% | 112.6만 |
|---|
| 2026.05.05 | ₩56,565 | ₩56,646 | ₩56,565 | ₩56,605 | +0.07% | 94.6만 |
|---|
| 2026.05.04 | ₩56,619 | ₩56,646 | ₩56,432 | ₩56,512 | -0.19% | 214.5만 |
|---|
| 2026.05.01 | ₩56,659 | ₩56,792 | ₩56,646 | ₩56,672 | +0.02% | 101.9만 |
|---|
| 2026.04.30 | ₩56,819 | ₩56,952 | ₩56,806 | ₩56,952 | +0.23% | 89.5만 |
|---|
| 2026.04.29 | ₩56,872 | ₩56,872 | ₩56,699 | ₩56,792 | -0.14% | 125.9만 |
|---|
| 2026.04.28 | ₩56,872 | ₩56,912 | ₩56,859 | ₩56,912 | +0.07% | 78.2만 |
|---|
| 2026.04.27 | ₩56,952 | ₩57,006 | ₩56,926 | ₩56,979 | +0.05% | 96만 |
|---|
| 2026.04.24 | ₩56,926 | ₩56,966 | ₩56,832 | ₩56,952 | +0.05% | 87.9만 |
|---|
| 2026.04.23 | ₩56,926 | ₩56,979 | ₩56,766 | ₩56,886 | -0.07% | 88.3만 |
|---|
| 2026.04.22 | ₩56,939 | ₩56,979 | ₩56,899 | ₩56,939 | 0.00% | 69.3만 |
|---|
| 2026.04.21 | ₩56,966 | ₩56,979 | ₩56,819 | ₩56,872 | -0.16% | 94.8만 |
|---|
| 2026.04.20 | ₩56,993 | ₩57,033 | ₩56,939 | ₩56,966 | -0.05% | 92.4만 |
|---|
| 2026.04.17 | ₩56,952 | ₩57,073 | ₩56,952 | ₩57,006 | +0.09% | 183.9만 |
|---|
| 2026.04.16 | ₩56,912 | ₩56,912 | ₩56,779 | ₩56,806 | -0.19% | 115.5만 |
|---|
| 2026.04.15 | ₩56,872 | ₩56,912 | ₩56,846 | ₩56,886 | +0.02% | 147.9만 |
|---|
| 2026.04.14 | ₩56,779 | ₩56,926 | ₩56,779 | ₩56,912 | +0.24% | 140.9만 |
|---|
| 2026.04.13 | ₩56,525 | ₩56,752 | ₩56,512 | ₩56,752 | +0.40% | 205.4만 |
|---|
| 2026.04.10 | ₩56,819 | ₩56,819 | ₩56,565 | ₩56,565 | -0.45% | 166.2만 |
|---|
| 2026.04.09 | ₩56,712 | ₩56,859 | ₩56,632 | ₩56,752 | +0.07% | 144.9만 |
|---|
| 2026.04.08 | ₩56,899 | ₩56,912 | ₩56,632 | ₩56,726 | -0.30% | 108.1만 |
|---|
| 2026.04.07 | ₩56,419 | ₩56,445 | ₩56,205 | ₩56,445 | +0.05% | 180.5만 |
|---|
| 2026.04.06 | ₩56,312 | ₩56,432 | ₩56,312 | ₩56,405 | +0.17% | 122.3만 |
|---|
| 2026.04.02 | ₩56,032 | ₩56,365 | ₩56,032 | ₩56,325 | +0.52% | 196.3만 |
|---|
| 2026.04.01 | ₩56,205 | ₩56,272 | ₩56,165 | ₩56,218 | +0.02% | 170.9만 |
|---|
| 2026.03.31 | ₩56,192 | ₩56,485 | ₩56,192 | ₩56,472 | +0.50% | 303.5만 |
|---|
| 2026.03.30 | ₩56,112 | ₩56,138 | ₩55,938 | ₩55,978 | -0.24% | 156만 |
|---|
| 2026.03.27 | ₩55,951 | ₩55,978 | ₩55,831 | ₩55,911 | -0.07% | 201.4만 |
|---|
| 2026.03.26 | ₩56,178 | ₩56,272 | ₩55,951 | ₩56,018 | -0.29% | 173.9만 |
|---|
| 2026.03.25 | ₩56,365 | ₩56,445 | ₩56,312 | ₩56,352 | -0.02% | 110.9만 |
|---|
| 2026.03.24 | ₩56,232 | ₩56,312 | ₩56,112 | ₩56,192 | -0.07% | 169.6만 |
|---|
| 2026.03.23 | ₩56,285 | ₩56,485 | ₩56,192 | ₩56,312 | +0.05% | 203.5만 |
|---|
| 2026.03.20 | ₩56,365 | ₩56,379 | ₩55,965 | ₩55,992 | -0.66% | 370.6만 |
|---|
| 2026.03.19 | ₩56,098 | ₩56,459 | ₩56,058 | ₩56,445 | +0.62% | 197.9만 |
|---|
| 2026.03.18 | ₩56,472 | ₩56,499 | ₩56,285 | ₩56,298 | -0.31% | 178만 |
|---|
| 2026.03.17 | ₩56,432 | ₩56,525 | ₩56,432 | ₩56,512 | +0.14% | 137.6만 |
|---|
| 2026.03.16 | ₩56,352 | ₩56,432 | ₩56,325 | ₩56,325 | -0.05% | 141만 |
|---|
| 2026.03.13 | ₩56,339 | ₩56,419 | ₩56,085 | ₩56,152 | -0.33% | 205만 |
|---|
| 2026.03.12 | ₩56,472 | ₩56,472 | ₩56,218 | ₩56,218 | -0.45% | 239.8만 |
|---|
| 2026.03.11 | ₩56,579 | ₩56,619 | ₩56,485 | ₩56,525 | -0.09% | 161.7만 |
|---|
| 2026.03.10 | ₩56,632 | ₩56,792 | ₩56,592 | ₩56,632 | 0.00% | 200.5만 |
|---|
| 2026.03.09 | ₩56,325 | ₩56,659 | ₩56,312 | ₩56,646 | +0.57% | 245.8만 |
|---|
| 2026.03.06 | ₩56,432 | ₩56,565 | ₩56,379 | ₩56,419 | -0.02% | 160.2만 |
|---|
| 2026.03.05 | ₩56,739 | ₩56,752 | ₩56,605 | ₩56,632 | -0.19% | 149만 |
|---|
| 2026.03.04 | ₩56,686 | ₩56,832 | ₩56,686 | ₩56,832 | +0.26% | 201만 |
|---|
| 2026.03.03 | ₩56,525 | ₩56,699 | ₩56,459 | ₩56,605 | +0.14% | 201.5만 |
|---|
| 2026.03.02 | ₩56,565 | ₩56,779 | ₩56,565 | ₩56,739 | +0.31% | 262.1만 |
|---|
| 2026.02.27 | ₩57,086 | ₩57,126 | ₩57,033 | ₩57,073 | -0.02% | 199.2만 |
|---|
| 2026.02.26 | ₩57,193 | ₩57,206 | ₩57,113 | ₩57,179 | -0.02% | 148.8만 |
|---|
| 2026.02.25 | ₩57,153 | ₩57,206 | ₩57,139 | ₩57,193 | +0.07% | 104.4만 |
|---|
| 2026.02.24 | ₩57,139 | ₩57,153 | ₩57,059 | ₩57,113 | -0.05% | 185.1만 |
|---|
| 2026.02.23 | ₩57,233 | ₩57,259 | ₩57,153 | ₩57,166 | -0.12% | 168.5만 |
|---|
| 2026.02.20 | ₩57,206 | ₩57,273 | ₩57,193 | ₩57,233 | +0.05% | 196.6만 |
|---|
| 2026.02.19 | ₩57,206 | ₩57,233 | ₩57,153 | ₩57,233 | +0.05% | 172.5만 |
|---|
| 2026.02.18 | ₩57,166 | ₩57,246 | ₩57,166 | ₩57,193 | +0.05% | 204.2만 |
|---|
| 2026.02.17 | ₩57,166 | ₩57,193 | ₩57,113 | ₩57,153 | -0.02% | 118.6만 |
|---|
| 2026.02.13 | ₩57,193 | ₩57,246 | ₩57,153 | ₩57,179 | -0.02% | 155.6만 |
|---|
| 2026.02.12 | ₩57,246 | ₩57,273 | ₩57,126 | ₩57,139 | -0.19% | 214.3만 |
|---|
| 2026.02.11 | ₩57,233 | ₩57,246 | ₩57,139 | ₩57,219 | -0.02% | 195만 |
|---|
| 2026.02.10 | ₩57,273 | ₩57,300 | ₩57,193 | ₩57,206 | -0.12% | 242.8만 |
|---|
| 2026.02.09 | ₩57,179 | ₩57,246 | ₩57,139 | ₩57,219 | +0.07% | 281.7만 |
|---|
| 2026.02.06 | ₩57,099 | ₩57,179 | ₩57,086 | ₩57,179 | +0.14% | 159.2만 |
|---|
| 2026.02.05 | ₩57,033 | ₩57,073 | ₩56,966 | ₩57,019 | -0.02% | 290.8만 |
|---|
| 2026.02.04 | ₩57,139 | ₩57,153 | ₩57,033 | ₩57,073 | -0.12% | 390.6만 |
|---|
| 2026.02.03 | ₩57,206 | ₩57,246 | ₩57,046 | ₩57,126 | -0.14% | 1467.6만 |
|---|
| 2026.02.02 | ₩57,153 | ₩57,246 | ₩57,153 | ₩57,233 | +0.14% | 169.3만 |
|---|
| 2026.01.30 | ₩57,446 | ₩57,526 | ₩57,420 | ₩57,526 | +0.14% | 157.5만 |
|---|
| 2026.01.29 | ₩57,500 | ₩57,513 | ₩57,406 | ₩57,486 | -0.02% | 240.3만 |
|---|
| 2026.01.28 | ₩57,566 | ₩57,566 | ₩57,500 | ₩57,513 | -0.09% | 83.8만 |
|---|
| 2026.01.27 | ₩57,553 | ₩57,580 | ₩57,540 | ₩57,553 | 0.00% | 85만 |
|---|
| 2026.01.26 | ₩57,553 | ₩57,553 | ₩57,500 | ₩57,553 | 0.00% | 109.6만 |
|---|
| 2026.01.23 | ₩57,540 | ₩57,566 | ₩57,460 | ₩57,513 | -0.05% | 119.7만 |
|---|
| 2026.01.22 | ₩57,553 | ₩57,580 | ₩57,526 | ₩57,540 | -0.02% | 91.5만 |
|---|
| 2026.01.21 | ₩57,420 | ₩57,540 | ₩57,420 | ₩57,526 | +0.19% | 95.6만 |
|---|
| 2026.01.20 | ₩57,300 | ₩57,420 | ₩57,300 | ₩57,380 | +0.14% | 143.8만 |
|---|
| 2026.01.16 | ₩57,473 | ₩57,513 | ₩57,446 | ₩57,460 | -0.02% | 108.7만 |
|---|
| 2026.01.15 | ₩57,473 | ₩57,486 | ₩57,406 | ₩57,433 | -0.07% | 127.1만 |
|---|
| 2026.01.14 | ₩57,420 | ₩57,460 | ₩57,393 | ₩57,460 | +0.07% | 106.1만 |
|---|
| 2026.01.13 | ₩57,473 | ₩57,473 | ₩57,420 | ₩57,460 | -0.02% | 86.4만 |
|---|
| 2026.01.12 | ₩57,380 | ₩57,460 | ₩57,353 | ₩57,460 | +0.14% | 66.5만 |
|---|
| 2026.01.09 | ₩57,420 | ₩57,486 | ₩57,406 | ₩57,460 | +0.07% | 88만 |
|---|
| 2026.01.08 | ₩57,353 | ₩57,433 | ₩57,326 | ₩57,406 | +0.09% | 121.1만 |
|---|
| 2026.01.07 | ₩57,406 | ₩57,433 | ₩57,326 | ₩57,366 | -0.07% | 114만 |
|---|
| 2026.01.06 | ₩57,380 | ₩57,406 | ₩57,353 | ₩57,380 | 0.00% | 141.8만 |
|---|
| 2026.01.05 | ₩57,273 | ₩57,393 | ₩57,273 | ₩57,353 | +0.14% | 108.1만 |
|---|
| 2026.01.02 | ₩57,286 | ₩57,286 | ₩57,179 | ₩57,259 | -0.05% | 139.7만 |
|---|
| 2025.12.31 | ₩57,259 | ₩57,286 | ₩57,206 | ₩57,219 | -0.07% | 111.6만 |
|---|
| 2025.12.30 | ₩57,206 | ₩57,286 | ₩57,206 | ₩57,259 | +0.09% | 103.1만 |
|---|
| 2025.12.29 | ₩57,179 | ₩57,246 | ₩57,166 | ₩57,219 | +0.07% | 191.2만 |
|---|
| 2025.12.26 | ₩57,193 | ₩57,246 | ₩57,193 | ₩57,219 | +0.05% | 72만 |
|---|
| 2025.12.24 | ₩57,126 | ₩57,233 | ₩57,113 | ₩57,206 | +0.14% | 90.4만 |
|---|
| 2025.12.23 | ₩57,033 | ₩57,126 | ₩57,033 | ₩57,099 | +0.12% | 188.1만 |
|---|
| 2025.12.22 | ₩57,099 | ₩57,099 | ₩57,006 | ₩57,073 | -0.05% | 124.9만 |
|---|
| 2025.12.19 | ₩57,086 | ₩57,113 | ₩57,033 | ₩57,046 | -0.07% | 146만 |
|---|
| 2025.12.18 | ₩57,380 | ₩57,393 | ₩57,326 | ₩57,393 | +0.02% | 159만 |
|---|
| 2025.12.17 | ₩57,300 | ₩57,300 | ₩57,219 | ₩57,246 | -0.09% | 168.4만 |
|---|
| 2025.12.16 | ₩57,300 | ₩57,313 | ₩57,233 | ₩57,300 | 0.00% | 126.7만 |
|---|
| 2025.12.15 | ₩57,300 | ₩57,313 | ₩57,246 | ₩57,300 | 0.00% | 333.5만 |
|---|
| 2025.12.12 | ₩57,300 | ₩57,313 | ₩57,219 | ₩57,233 | -0.12% | 259만 |
|---|
| 2025.12.11 | ₩57,313 | ₩57,326 | ₩57,246 | ₩57,300 | -0.02% | 209.2만 |
|---|
| 2025.12.10 | ₩57,126 | ₩57,340 | ₩57,126 | ₩57,300 | +0.30% | 221.9만 |
|---|
| 2025.12.09 | ₩57,193 | ₩57,206 | ₩57,139 | ₩57,153 | -0.07% | 218.9만 |
|---|
| 2025.12.08 | ₩57,286 | ₩57,286 | ₩57,139 | ₩57,193 | -0.16% | 111.2만 |
|---|
| 2025.12.05 | ₩57,273 | ₩57,300 | ₩57,219 | ₩57,273 | 0.00% | 95.8만 |
|---|
| 2025.12.04 | ₩57,246 | ₩57,259 | ₩57,179 | ₩57,259 | +0.02% | 123.3만 |
|---|
| 2025.12.03 | ₩57,206 | ₩57,300 | ₩57,179 | ₩57,259 | +0.09% | 147.7만 |
|---|
| 2025.12.02 | ₩57,139 | ₩57,179 | ₩57,099 | ₩57,166 | +0.05% | 110.7만 |
|---|
| 2025.12.01 | ₩57,046 | ₩57,139 | ₩57,019 | ₩57,113 | +0.12% | 244.3만 |
|---|
| 2025.11.28 | ₩57,540 | ₩57,553 | ₩57,473 | ₩57,500 | -0.07% | 104.5만 |
|---|
| 2025.11.26 | ₩57,406 | ₩57,513 | ₩57,406 | ₩57,486 | +0.14% | 118.1만 |
|---|
| 2025.11.25 | ₩57,246 | ₩57,446 | ₩57,233 | ₩57,433 | +0.33% | 128.4만 |
|---|
| 2025.11.24 | ₩57,179 | ₩57,273 | ₩57,166 | ₩57,233 | +0.09% | 105.1만 |
|---|
| 2025.11.21 | ₩57,046 | ₩57,139 | ₩56,966 | ₩57,113 | +0.12% | 128만 |
|---|
| 2025.11.20 | ₩57,153 | ₩57,179 | ₩56,952 | ₩56,952 | -0.35% | 139.4만 |
|---|
| 2025.11.19 | ₩56,979 | ₩57,059 | ₩56,952 | ₩56,979 | 0.00% | 200만 |
|---|
| 2025.11.18 | ₩56,899 | ₩57,006 | ₩56,886 | ₩56,952 | +0.09% | 259.7만 |
|---|
| 2025.11.17 | ₩57,033 | ₩57,059 | ₩56,926 | ₩56,979 | -0.09% | 111.6만 |
|---|
| 2025.11.14 | ₩56,939 | ₩57,139 | ₩56,939 | ₩57,033 | +0.16% | 119.4만 |
|---|
| 2025.11.13 | ₩57,166 | ₩57,166 | ₩56,993 | ₩57,033 | -0.23% | 216.9만 |
|---|
| 2025.11.12 | ₩57,340 | ₩57,340 | ₩57,206 | ₩57,219 | -0.21% | 98.2만 |
|---|
| 2025.11.11 | ₩57,259 | ₩57,340 | ₩57,259 | ₩57,313 | +0.09% | 53.5만 |
|---|
| 2025.11.10 | ₩57,166 | ₩57,286 | ₩57,166 | ₩57,246 | +0.14% | 120.6만 |
|---|
| 2025.11.07 | ₩57,059 | ₩57,086 | ₩56,952 | ₩57,073 | +0.02% | 585만 |
|---|
| 2025.11.06 | ₩57,113 | ₩57,139 | ₩56,993 | ₩57,059 | -0.09% | 272.8만 |
|---|
| 2025.11.05 | ₩57,059 | ₩57,099 | ₩57,019 | ₩57,059 | 0.00% | 106.1만 |
|---|
| 2025.11.04 | ₩56,926 | ₩57,073 | ₩56,912 | ₩57,019 | +0.16% | 115.9만 |
|---|
| 2025.11.03 | ₩57,233 | ₩57,233 | ₩57,033 | ₩57,059 | -0.30% | 244.2만 |
|---|
| 2025.10.31 | ₩57,553 | ₩57,593 | ₩57,473 | ₩57,500 | -0.09% | 225.5만 |
|---|
| 2025.10.30 | ₩57,486 | ₩57,580 | ₩57,460 | ₩57,513 | +0.05% | 138.3만 |
|---|
| 2025.10.29 | ₩57,727 | ₩57,767 | ₩57,553 | ₩57,593 | -0.23% | 133.6만 |
|---|
| 2025.10.28 | ₩57,767 | ₩57,767 | ₩57,713 | ₩57,753 | -0.02% | 86.9만 |
|---|
| 2025.10.27 | ₩57,700 | ₩57,807 | ₩57,687 | ₩57,780 | +0.14% | 122.4만 |
|---|
| 2025.10.24 | ₩57,607 | ₩57,660 | ₩57,553 | ₩57,620 | +0.02% | 302.3만 |
|---|
| 2025.10.23 | ₩57,433 | ₩57,500 | ₩57,420 | ₩57,486 | +0.09% | 947.9만 |
|---|
| 2025.10.22 | ₩57,460 | ₩57,486 | ₩57,353 | ₩57,420 | -0.07% | 111.5만 |
|---|
| 2025.10.21 | ₩57,513 | ₩57,553 | ₩57,460 | ₩57,486 | -0.05% | 117.2만 |
|---|
| 2025.10.20 | ₩57,433 | ₩57,526 | ₩57,433 | ₩57,500 | +0.12% | 147.1만 |
|---|
| 2025.10.17 | ₩57,286 | ₩57,420 | ₩57,233 | ₩57,393 | +0.19% | 135.9만 |
|---|
| 2025.10.16 | ₩57,433 | ₩57,446 | ₩57,246 | ₩57,286 | -0.26% | 140.8만 |
|---|
| 2025.10.15 | ₩57,393 | ₩57,460 | ₩57,340 | ₩57,433 | +0.07% | 139.8만 |
|---|
| 2025.10.14 | ₩57,073 | ₩57,326 | ₩56,993 | ₩57,259 | +0.33% | 126.5만 |
|---|
| 2025.10.13 | ₩57,073 | ₩57,193 | ₩57,046 | ₩57,179 | +0.19% | 89.5만 |
|---|
| 2025.10.10 | ₩57,259 | ₩57,273 | ₩56,926 | ₩56,939 | -0.56% | 194.3만 |
|---|