시장 데이터를 불러오는 중
전체 종목
Xtrackers Short Duration High Yield Bond ETF 과거 주가
Xtrackers Short Duration High Yield Bond ETF · SHYL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers Short Duration High Yield Bond ETF · SHYL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,488 | ₩57,555 | ₩57,435 | ₩57,555 | +0.12% | 1.3만 |
| 2026.10.08 | ₩57,395 | ₩57,676 | ₩57,381 | ₩57,395 | 0.00% | 2.6만 |
| 2026.10.07 | ₩57,448 | ₩57,508 | ₩57,354 | ₩57,502 | +0.09% | 2만 |
| 2026.10.06 | ₩57,461 | ₩57,556 | ₩57,461 | ₩57,502 | +0.07% | 1.7만 |
| 2026.10.05 | ₩57,261 | ₩57,388 | ₩57,247 | ₩57,388 | +0.22% | 26.8만 |
| 2026.10.02 | ₩57,461 | ₩57,461 | ₩57,127 | ₩57,221 | -0.42% | 2만 |
| 2026.10.01 | ₩57,140 | ₩57,207 | ₩56,926 | ₩57,194 | +0.09% | 3.1만 |
| 2026.09.30 | ₩57,716 | ₩57,716 | ₩57,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,475 |
| -0.42% |
| 3.9만 |
| 2026.09.29 | ₩57,836 | ₩57,836 | ₩57,328 | ₩57,569 | -0.46% | 6.3만 |
|---|
| 2026.09.28 | ₩57,783 | ₩57,848 | ₩57,676 | ₩57,736 | -0.08% | 1.8만 |
|---|
| 2026.09.25 | ₩58,010 | ₩58,050 | ₩57,863 | ₩57,896 | -0.20% | 2.2만 |
|---|
| 2026.09.24 | ₩58,104 | ₩58,171 | ₩57,997 | ₩57,997 | -0.18% | 2.4만 |
|---|
| 2026.09.23 | ₩58,325 | ₩58,345 | ₩58,097 | ₩58,157 | -0.29% | 2만 |
|---|
| 2026.09.22 | ₩58,532 | ₩58,532 | ₩58,371 | ₩58,462 | -0.12% | 2.6만 |
|---|
| 2026.09.21 | ₩58,478 | ₩58,509 | ₩58,358 | ₩58,478 | 0.00% | 1.7만 |
|---|
| 2026.09.18 | ₩58,505 | ₩58,559 | ₩58,398 | ₩58,438 | -0.11% | 2.6만 |
|---|
| 2026.09.17 | ₩58,545 | ₩58,867 | ₩58,505 | ₩58,545 | 0.00% | 3.6만 |
|---|
| 2026.09.16 | ₩58,412 | ₩58,519 | ₩58,345 | ₩58,385 | -0.05% | 3.1만 |
|---|
| 2026.09.15 | ₩58,385 | ₩58,389 | ₩58,264 | ₩58,291 | -0.16% | 2.3만 |
|---|
| 2026.09.14 | ₩58,398 | ₩58,478 | ₩58,345 | ₩58,445 | +0.08% | 1.6만 |
|---|
| 2026.09.11 | ₩58,639 | ₩58,639 | ₩58,425 | ₩58,425 | -0.37% | 6.3만 |
|---|
| 2026.09.10 | ₩58,559 | ₩58,626 | ₩58,492 | ₩58,492 | -0.11% | 1.7만 |
|---|
| 2026.09.09 | ₩58,773 | ₩58,773 | ₩58,586 | ₩58,719 | -0.09% | 2.5만 |
|---|
| 2026.09.08 | ₩58,786 | ₩58,826 | ₩58,750 | ₩58,773 | -0.02% | 1.6만 |
|---|
| 2026.09.04 | ₩58,947 | ₩58,947 | ₩58,746 | ₩58,778 | -0.29% | 8.6천 |
|---|
| 2026.09.03 | ₩58,800 | ₩58,880 | ₩58,786 | ₩58,789 | -0.02% | 2만 |
|---|
| 2026.09.02 | ₩58,746 | ₩58,893 | ₩58,679 | ₩58,780 | +0.06% | 3.3만 |
|---|
| 2026.09.01 | ₩58,867 | ₩59,000 | ₩58,742 | ₩58,753 | -0.19% | 2만 |
|---|
| 2026.08.31 | ₩59,107 | ₩59,255 | ₩59,094 | ₩59,241 | +0.23% | 4.5만 |
|---|
| 2026.08.28 | ₩59,188 | ₩59,335 | ₩59,081 | ₩59,228 | +0.07% | 5.3만 |
|---|
| 2026.08.27 | ₩59,148 | ₩59,197 | ₩59,134 | ₩59,161 | +0.02% | 2만 |
|---|
| 2026.08.26 | ₩59,121 | ₩59,148 | ₩59,087 | ₩59,123 | +0.00% | 2.3만 |
|---|
| 2026.08.25 | ₩59,027 | ₩59,094 | ₩59,020 | ₩59,087 | +0.10% | 4만 |
|---|
| 2026.08.24 | ₩58,933 | ₩59,014 | ₩58,880 | ₩59,007 | +0.12% | 1.7만 |
|---|
| 2026.08.21 | ₩58,933 | ₩58,960 | ₩58,913 | ₩58,960 | +0.05% | 1.2만 |
|---|
| 2026.08.20 | ₩58,907 | ₩58,933 | ₩58,885 | ₩58,920 | +0.02% | 1.4만 |
|---|
| 2026.08.19 | ₩59,000 | ₩59,031 | ₩58,972 | ₩58,987 | -0.02% | 8천 |
|---|
| 2026.08.18 | ₩58,933 | ₩58,968 | ₩58,895 | ₩58,899 | -0.06% | 1.1만 |
|---|
| 2026.08.17 | ₩58,987 | ₩59,027 | ₩58,947 | ₩58,960 | -0.05% | 1.8만 |
|---|
| 2026.08.14 | ₩59,027 | ₩59,081 | ₩58,980 | ₩59,000 | -0.05% | 2.2만 |
|---|
| 2026.08.13 | ₩59,000 | ₩59,134 | ₩59,000 | ₩59,047 | +0.08% | 1.2만 |
|---|
| 2026.08.12 | ₩58,963 | ₩59,014 | ₩58,948 | ₩58,987 | +0.04% | 2.3만 |
|---|
| 2026.08.11 | ₩58,933 | ₩58,995 | ₩58,920 | ₩58,933 | 0.00% | 8.9천 |
|---|
| 2026.08.10 | ₩58,947 | ₩59,034 | ₩58,893 | ₩58,947 | 0.00% | 3.9만 |
|---|
| 2026.08.07 | ₩58,933 | ₩59,041 | ₩58,933 | ₩59,007 | +0.12% | 3.2만 |
|---|
| 2026.08.06 | ₩58,893 | ₩58,893 | ₩58,793 | ₩58,840 | -0.09% | 1.7만 |
|---|
| 2026.08.05 | ₩58,920 | ₩58,927 | ₩58,821 | ₩58,867 | -0.09% | 1.9만 |
|---|
| 2026.08.04 | ₩58,853 | ₩58,974 | ₩58,853 | ₩58,933 | +0.14% | 4.6만 |
|---|
| 2026.08.03 | ₩58,719 | ₩58,826 | ₩58,719 | ₩58,818 | +0.17% | 1.4만 |
|---|
| 2026.07.31 | ₩58,974 | ₩58,998 | ₩58,907 | ₩58,974 | 0.00% | 1.9만 |
|---|
| 2026.07.30 | ₩58,933 | ₩58,974 | ₩58,900 | ₩58,971 | +0.06% | 2만 |
|---|
| 2026.07.29 | ₩58,840 | ₩58,887 | ₩58,746 | ₩58,746 | -0.16% | 8.1만 |
|---|
| 2026.07.28 | ₩58,867 | ₩58,873 | ₩58,813 | ₩58,840 | -0.05% | 2.1만 |
|---|
| 2026.07.27 | ₩58,840 | ₩58,867 | ₩58,786 | ₩58,800 | -0.07% | 2.2만 |
|---|
| 2026.07.24 | ₩58,826 | ₩58,840 | ₩58,733 | ₩58,766 | -0.10% | 1.9만 |
|---|
| 2026.07.23 | ₩58,880 | ₩58,933 | ₩58,746 | ₩58,853 | -0.05% | 9.3만 |
|---|
| 2026.07.22 | ₩59,107 | ₩59,142 | ₩59,027 | ₩59,041 | -0.11% | 40.1만 |
|---|
| 2026.07.21 | ₩59,148 | ₩59,188 | ₩59,134 | ₩59,174 | +0.05% | 19.1만 |
|---|
| 2026.07.20 | ₩59,174 | ₩59,174 | ₩59,127 | ₩59,161 | -0.02% | 4.2만 |
|---|
| 2026.07.17 | ₩59,134 | ₩59,198 | ₩59,134 | ₩59,161 | +0.05% | 3.7만 |
|---|
| 2026.07.16 | ₩59,148 | ₩59,201 | ₩59,127 | ₩59,201 | +0.09% | 1.9만 |
|---|
| 2026.07.15 | ₩59,081 | ₩59,214 | ₩59,081 | ₩59,181 | +0.17% | 2.7만 |
|---|
| 2026.07.14 | ₩59,027 | ₩59,067 | ₩59,014 | ₩59,067 | +0.07% | 2.3만 |
|---|
| 2026.07.13 | ₩59,067 | ₩59,067 | ₩58,933 | ₩58,980 | -0.15% | 2.4만 |
|---|
| 2026.07.10 | ₩59,134 | ₩59,134 | ₩59,041 | ₩59,086 | -0.08% | 1만 |
|---|
| 2026.07.09 | ₩59,094 | ₩59,188 | ₩59,094 | ₩59,141 | +0.08% | 4.2만 |
|---|
| 2026.07.08 | ₩59,041 | ₩59,107 | ₩59,014 | ₩59,107 | +0.11% | 8.1만 |
|---|
| 2026.07.07 | ₩59,188 | ₩59,201 | ₩59,121 | ₩59,161 | -0.05% | 4.6만 |
|---|
| 2026.07.06 | ₩59,188 | ₩59,214 | ₩59,134 | ₩59,213 | +0.04% | 2.5만 |
|---|
| 2026.07.02 | ₩59,161 | ₩59,201 | ₩59,107 | ₩59,188 | +0.05% | 7.5만 |
|---|
| 2026.07.01 | ₩59,014 | ₩59,161 | ₩59,014 | ₩59,161 | +0.25% | 2.1만 |
|---|
| 2026.06.30 | ₩59,415 | ₩59,455 | ₩59,402 | ₩59,455 | +0.07% | 7.2만 |
|---|
| 2026.06.29 | ₩59,429 | ₩59,429 | ₩59,351 | ₩59,409 | -0.03% | 1.9만 |
|---|
| 2026.06.26 | ₩59,281 | ₩59,362 | ₩59,268 | ₩59,335 | +0.09% | 1.6만 |
|---|
| 2026.06.25 | ₩59,348 | ₩59,348 | ₩59,281 | ₩59,301 | -0.08% | 1.3만 |
|---|
| 2026.06.24 | ₩59,322 | ₩59,335 | ₩59,255 | ₩59,281 | -0.07% | 2.1만 |
|---|
| 2026.06.23 | ₩59,295 | ₩59,335 | ₩59,268 | ₩59,288 | -0.01% | 1.9만 |
|---|
| 2026.06.22 | ₩59,375 | ₩59,395 | ₩59,300 | ₩59,335 | -0.07% | 2.5만 |
|---|
| 2026.06.18 | ₩59,348 | ₩59,415 | ₩59,322 | ₩59,398 | +0.08% | 1.7만 |
|---|
| 2026.06.17 | ₩59,335 | ₩59,415 | ₩59,241 | ₩59,241 | -0.16% | 1.7만 |
|---|
| 2026.06.16 | ₩59,415 | ₩59,455 | ₩59,368 | ₩59,382 | -0.06% | 1.5만 |
|---|
| 2026.06.15 | ₩59,442 | ₩59,481 | ₩59,348 | ₩59,362 | -0.14% | 2.4만 |
|---|
| 2026.06.12 | ₩59,268 | ₩59,335 | ₩59,241 | ₩59,288 | +0.03% | 2.5만 |
|---|
| 2026.06.11 | ₩59,121 | ₩59,295 | ₩59,107 | ₩59,295 | +0.29% | 2.8만 |
|---|
| 2026.06.10 | ₩59,094 | ₩59,134 | ₩59,041 | ₩59,054 | -0.07% | 2.6만 |
|---|
| 2026.06.09 | ₩59,054 | ₩59,214 | ₩59,041 | ₩59,134 | +0.14% | 4.3만 |
|---|
| 2026.06.08 | ₩59,134 | ₩59,174 | ₩59,027 | ₩59,094 | -0.07% | 2.7만 |
|---|
| 2026.06.05 | ₩59,214 | ₩59,214 | ₩59,067 | ₩59,107 | -0.18% | 2.1만 |
|---|
| 2026.06.04 | ₩59,214 | ₩59,268 | ₩59,174 | ₩59,255 | +0.07% | 1.3만 |
|---|
| 2026.06.03 | ₩59,214 | ₩59,228 | ₩59,136 | ₩59,164 | -0.09% | 2.8만 |
|---|
| 2026.06.02 | ₩59,268 | ₩59,295 | ₩59,228 | ₩59,281 | +0.02% | 1.9만 |
|---|
| 2026.06.01 | ₩59,348 | ₩59,348 | ₩59,194 | ₩59,261 | -0.15% | 3.7만 |
|---|
| 2026.05.29 | ₩59,603 | ₩59,656 | ₩59,562 | ₩59,649 | +0.08% | 2.8만 |
|---|
| 2026.05.28 | ₩59,536 | ₩59,603 | ₩59,482 | ₩59,576 | +0.07% | 2.4만 |
|---|
| 2026.05.27 | ₩59,536 | ₩59,536 | ₩59,482 | ₩59,521 | -0.02% | 1.8만 |
|---|
| 2026.05.26 | ₩59,509 | ₩59,522 | ₩59,442 | ₩59,495 | -0.02% | 4.1만 |
|---|
| 2026.05.22 | ₩59,455 | ₩59,469 | ₩59,348 | ₩59,415 | -0.07% | 1.4만 |
|---|
| 2026.05.21 | ₩59,308 | ₩59,442 | ₩59,269 | ₩59,415 | +0.18% | 1.2만 |
|---|
| 2026.05.20 | ₩59,174 | ₩59,362 | ₩59,148 | ₩59,362 | +0.32% | 1.4만 |
|---|
| 2026.05.19 | ₩59,161 | ₩59,161 | ₩59,027 | ₩59,094 | -0.11% | 3.6만 |
|---|
| 2026.05.18 | ₩59,281 | ₩59,348 | ₩59,174 | ₩59,174 | -0.18% | 3.5만 |
|---|
| 2026.05.15 | ₩59,348 | ₩59,348 | ₩59,121 | ₩59,166 | -0.31% | 2.1만 |
|---|
| 2026.05.14 | ₩59,455 | ₩59,495 | ₩59,375 | ₩59,375 | -0.14% | 2.7만 |
|---|
| 2026.05.13 | ₩59,415 | ₩59,442 | ₩59,348 | ₩59,402 | -0.02% | 2.9만 |
|---|
| 2026.05.12 | ₩59,362 | ₩59,375 | ₩59,014 | ₩59,368 | +0.01% | 3.7만 |
|---|
| 2026.05.11 | ₩59,549 | ₩59,562 | ₩59,502 | ₩59,502 | -0.08% | 2.5만 |
|---|
| 2026.05.08 | ₩59,522 | ₩59,603 | ₩59,495 | ₩59,576 | +0.09% | 1.9만 |
|---|
| 2026.05.07 | ₩59,603 | ₩59,636 | ₩59,415 | ₩59,469 | -0.22% | 10.2만 |
|---|
| 2026.05.06 | ₩59,549 | ₩59,640 | ₩59,549 | ₩59,629 | +0.13% | 1.4만 |
|---|
| 2026.05.05 | ₩59,429 | ₩59,529 | ₩59,429 | ₩59,482 | +0.09% | 2.3만 |
|---|
| 2026.05.04 | ₩59,576 | ₩59,576 | ₩59,328 | ₩59,415 | -0.27% | 5.1만 |
|---|
| 2026.05.01 | ₩59,562 | ₩59,643 | ₩59,536 | ₩59,536 | -0.04% | 2.4만 |
|---|
| 2026.04.30 | ₩59,857 | ₩59,857 | ₩59,696 | ₩59,850 | -0.01% | 1.1만 |
|---|
| 2026.04.29 | ₩59,803 | ₩59,803 | ₩59,616 | ₩59,683 | -0.20% | 6.8만 |
|---|
| 2026.04.28 | ₩59,803 | ₩59,837 | ₩59,776 | ₩59,830 | +0.04% | 4.1만 |
|---|
| 2026.04.27 | ₩59,897 | ₩59,937 | ₩59,870 | ₩59,910 | +0.02% | 4.6만 |
|---|
| 2026.04.24 | ₩59,924 | ₩60,058 | ₩59,830 | ₩59,904 | -0.03% | 2.2만 |
|---|
| 2026.04.23 | ₩59,870 | ₩59,937 | ₩59,750 | ₩59,837 | -0.06% | 2.3만 |
|---|
| 2026.04.22 | ₩59,884 | ₩59,924 | ₩59,837 | ₩59,912 | +0.05% | 1.5만 |
|---|
| 2026.04.21 | ₩59,897 | ₩59,924 | ₩59,790 | ₩59,843 | -0.09% | 1.7만 |
|---|
| 2026.04.20 | ₩59,924 | ₩59,964 | ₩59,877 | ₩59,910 | -0.02% | 3.3만 |
|---|
| 2026.04.17 | ₩59,884 | ₩60,058 | ₩59,884 | ₩59,977 | +0.16% | 2.7만 |
|---|
| 2026.04.16 | ₩59,803 | ₩59,817 | ₩59,723 | ₩59,763 | -0.07% | 3.4만 |
|---|
| 2026.04.15 | ₩59,803 | ₩59,884 | ₩59,763 | ₩59,857 | +0.09% | 2.3만 |
|---|
| 2026.04.14 | ₩59,723 | ₩59,910 | ₩59,723 | ₩59,870 | +0.25% | 3.7만 |
|---|
| 2026.04.13 | ₩59,442 | ₩59,710 | ₩59,442 | ₩59,710 | +0.45% | 1.8만 |
|---|
| 2026.04.10 | ₩59,803 | ₩59,803 | ₩59,482 | ₩59,536 | -0.45% | 3.1만 |
|---|
| 2026.04.09 | ₩59,656 | ₩59,830 | ₩59,596 | ₩59,775 | +0.20% | 6.8만 |
|---|
| 2026.04.08 | ₩59,924 | ₩59,924 | ₩59,609 | ₩59,643 | -0.47% | 2.2만 |
|---|
| 2026.04.07 | ₩59,348 | ₩59,402 | ₩59,174 | ₩59,322 | -0.05% | 2.3만 |
|---|
| 2026.04.06 | ₩59,241 | ₩59,442 | ₩59,241 | ₩59,442 | +0.34% | 14.7만 |
|---|
| 2026.04.02 | ₩59,014 | ₩59,335 | ₩59,014 | ₩59,228 | +0.36% | 2.9만 |
|---|
| 2026.04.01 | ₩59,148 | ₩59,228 | ₩59,121 | ₩59,174 | +0.05% | 2.5만 |
|---|
| 2026.03.31 | ₩59,161 | ₩59,469 | ₩59,148 | ₩59,402 | +0.41% | 3.6만 |
|---|
| 2026.03.30 | ₩59,041 | ₩59,067 | ₩58,907 | ₩58,907 | -0.23% | 2.8만 |
|---|
| 2026.03.27 | ₩58,880 | ₩58,947 | ₩58,800 | ₩58,880 | 0.00% | 2.5만 |
|---|
| 2026.03.26 | ₩59,174 | ₩59,201 | ₩58,920 | ₩58,920 | -0.43% | 2.4만 |
|---|
| 2026.03.25 | ₩59,255 | ₩59,482 | ₩59,228 | ₩59,362 | +0.18% | 9.1만 |
|---|
| 2026.03.24 | ₩59,188 | ₩59,188 | ₩58,987 | ₩59,035 | -0.26% | 2.1만 |
|---|
| 2026.03.23 | ₩59,148 | ₩59,348 | ₩59,121 | ₩59,214 | +0.11% | 1.7만 |
|---|
| 2026.03.20 | ₩59,228 | ₩59,228 | ₩58,880 | ₩58,923 | -0.52% | 2.6만 |
|---|
| 2026.03.19 | ₩58,933 | ₩59,308 | ₩58,933 | ₩59,281 | +0.59% | 5.3만 |
|---|
| 2026.03.18 | ₩59,362 | ₩59,362 | ₩59,174 | ₩59,174 | -0.32% | 2.6만 |
|---|
| 2026.03.17 | ₩59,308 | ₩59,429 | ₩59,308 | ₩59,375 | +0.11% | 3.1만 |
|---|
| 2026.03.16 | ₩59,228 | ₩59,281 | ₩59,161 | ₩59,174 | -0.09% | 5.7만 |
|---|
| 2026.03.13 | ₩59,228 | ₩59,255 | ₩58,880 | ₩58,933 | -0.50% | 6.1만 |
|---|
| 2026.03.12 | ₩59,388 | ₩59,388 | ₩59,081 | ₩59,121 | -0.45% | 5.5만 |
|---|
| 2026.03.11 | ₩59,469 | ₩59,536 | ₩59,375 | ₩59,422 | -0.08% | 4.3만 |
|---|
| 2026.03.10 | ₩59,482 | ₩59,683 | ₩59,482 | ₩59,536 | +0.09% | 1.8만 |
|---|
| 2026.03.09 | ₩59,201 | ₩59,817 | ₩58,933 | ₩59,516 | +0.53% | 8.8만 |
|---|
| 2026.03.06 | ₩59,482 | ₩59,522 | ₩59,322 | ₩59,388 | -0.16% | 1.5만 |
|---|
| 2026.03.05 | ₩59,643 | ₩59,696 | ₩59,529 | ₩59,558 | -0.14% | 2.7만 |
|---|
| 2026.03.04 | ₩59,669 | ₩59,736 | ₩59,616 | ₩59,629 | -0.07% | 3.9만 |
|---|
| 2026.03.03 | ₩59,388 | ₩59,629 | ₩59,388 | ₩59,603 | +0.36% | 3만 |
|---|
| 2026.03.02 | ₩59,616 | ₩59,776 | ₩59,562 | ₩59,669 | +0.09% | 3.8만 |
|---|
| 2026.02.27 | ₩60,044 | ₩60,058 | ₩59,991 | ₩60,011 | -0.06% | 1.3만 |
|---|
| 2026.02.26 | ₩60,124 | ₩60,124 | ₩60,011 | ₩60,017 | -0.18% | 2.5만 |
|---|
| 2026.02.25 | ₩60,111 | ₩60,111 | ₩60,058 | ₩60,107 | -0.01% | 2.8만 |
|---|
| 2026.02.24 | ₩60,071 | ₩60,098 | ₩60,044 | ₩60,058 | -0.02% | 1.6만 |
|---|
| 2026.02.23 | ₩60,138 | ₩60,151 | ₩60,098 | ₩60,136 | -0.00% | 5.2만 |
|---|
| 2026.02.20 | ₩60,111 | ₩60,197 | ₩60,111 | ₩60,138 | +0.04% | 5만 |
|---|
| 2026.02.19 | ₩60,111 | ₩60,111 | ₩60,058 | ₩60,099 | -0.02% | 2.8만 |
|---|
| 2026.02.18 | ₩60,084 | ₩60,163 | ₩60,084 | ₩60,098 | +0.02% | 2만 |
|---|
| 2026.02.17 | ₩60,044 | ₩60,098 | ₩60,044 | ₩60,044 | 0.00% | 3.1만 |
|---|
| 2026.02.13 | ₩60,044 | ₩60,104 | ₩60,037 | ₩60,044 | 0.00% | 7.8만 |
|---|
| 2026.02.12 | ₩60,098 | ₩60,178 | ₩60,044 | ₩60,044 | -0.09% | 5.7만 |
|---|
| 2026.02.11 | ₩60,098 | ₩60,098 | ₩60,031 | ₩60,071 | -0.04% | 9.9천 |
|---|
| 2026.02.10 | ₩60,124 | ₩60,325 | ₩60,098 | ₩60,098 | -0.04% | 3.4만 |
|---|
| 2026.02.09 | ₩60,031 | ₩60,178 | ₩60,031 | ₩60,111 | +0.13% | 2.7만 |
|---|
| 2026.02.06 | ₩59,991 | ₩60,071 | ₩59,977 | ₩60,071 | +0.13% | 11.4만 |
|---|
| 2026.02.05 | ₩59,924 | ₩59,977 | ₩59,897 | ₩59,964 | +0.07% | 5.2만 |
|---|
| 2026.02.04 | ₩60,004 | ₩60,044 | ₩59,924 | ₩59,971 | -0.06% | 2.2만 |
|---|
| 2026.02.03 | ₩60,058 | ₩60,231 | ₩59,964 | ₩60,071 | +0.02% | 11만 |
|---|
| 2026.02.02 | ₩60,258 | ₩60,258 | ₩60,031 | ₩60,118 | -0.23% | 4만 |
|---|
| 2026.01.30 | ₩60,272 | ₩60,379 | ₩60,218 | ₩60,372 | +0.17% | 5.1만 |
|---|
| 2026.01.29 | ₩60,312 | ₩60,312 | ₩60,218 | ₩60,285 | -0.04% | 2.5만 |
|---|
| 2026.01.28 | ₩60,446 | ₩60,446 | ₩60,339 | ₩60,343 | -0.17% | 1.5만 |
|---|
| 2026.01.27 | ₩60,472 | ₩60,499 | ₩60,298 | ₩60,325 | -0.24% | 12.3만 |
|---|
| 2026.01.26 | ₩60,472 | ₩60,513 | ₩60,426 | ₩60,471 | -0.00% | 7.7만 |
|---|
| 2026.01.23 | ₩60,466 | ₩60,526 | ₩60,419 | ₩60,455 | -0.02% | 14.1만 |
|---|
| 2026.01.22 | ₩60,472 | ₩60,526 | ₩60,459 | ₩60,482 | +0.02% | 2.8만 |
|---|
| 2026.01.21 | ₩60,446 | ₩60,486 | ₩60,352 | ₩60,459 | +0.02% | 4.2만 |
|---|
| 2026.01.20 | ₩60,325 | ₩60,352 | ₩60,245 | ₩60,258 | -0.11% | 5.4만 |
|---|
| 2026.01.16 | ₩60,459 | ₩60,526 | ₩60,432 | ₩60,446 | -0.02% | 1.6만 |
|---|
| 2026.01.15 | ₩60,499 | ₩60,499 | ₩60,385 | ₩60,432 | -0.11% | 2.8만 |
|---|
| 2026.01.14 | ₩60,379 | ₩60,419 | ₩60,325 | ₩60,419 | +0.07% | 4.5만 |
|---|
| 2026.01.13 | ₩60,419 | ₩60,446 | ₩60,365 | ₩60,419 | 0.00% | 2만 |
|---|
| 2026.01.12 | ₩60,365 | ₩60,439 | ₩60,328 | ₩60,432 | +0.11% | 2.4만 |
|---|
| 2026.01.09 | ₩60,446 | ₩60,446 | ₩60,372 | ₩60,419 | -0.04% | 2.8만 |
|---|
| 2026.01.08 | ₩60,312 | ₩60,526 | ₩60,285 | ₩60,392 | +0.13% | 4만 |
|---|
| 2026.01.07 | ₩60,339 | ₩60,405 | ₩60,325 | ₩60,332 | -0.01% | 4만 |
|---|
| 2026.01.06 | ₩60,298 | ₩60,365 | ₩60,272 | ₩60,320 | +0.04% | 3.3만 |
|---|
| 2026.01.05 | ₩60,178 | ₩60,298 | ₩60,151 | ₩60,278 | +0.17% | 4.3만 |
|---|
| 2026.01.02 | ₩60,191 | ₩60,191 | ₩60,111 | ₩60,166 | -0.04% | 2.9만 |
|---|
| 2025.12.31 | ₩60,205 | ₩60,205 | ₩60,151 | ₩60,178 | -0.04% | 1.8만 |
|---|
| 2025.12.30 | ₩60,124 | ₩60,218 | ₩60,124 | ₩60,185 | +0.10% | 2.9만 |
|---|
| 2025.12.29 | ₩60,084 | ₩60,154 | ₩60,084 | ₩60,151 | +0.11% | 2만 |
|---|
| 2025.12.26 | ₩60,191 | ₩60,191 | ₩60,111 | ₩60,124 | -0.11% | 1.2만 |
|---|
| 2025.12.24 | ₩60,029 | ₩60,149 | ₩60,017 | ₩60,138 | +0.18% | 6.1천 |
|---|
| 2025.12.23 | ₩59,964 | ₩60,165 | ₩59,924 | ₩60,084 | +0.20% | 3.3만 |
|---|
| 2025.12.22 | ₩59,991 | ₩60,084 | ₩59,952 | ₩60,071 | +0.13% | 3.4만 |
|---|
| 2025.12.19 | ₩60,325 | ₩60,405 | ₩60,325 | ₩60,376 | +0.08% | 4.7만 |
|---|
| 2025.12.18 | ₩60,312 | ₩60,339 | ₩60,258 | ₩60,325 | +0.02% | 1.8만 |
|---|
| 2025.12.17 | ₩60,218 | ₩60,231 | ₩60,163 | ₩60,205 | -0.02% | 3.5만 |
|---|
| 2025.12.16 | ₩60,231 | ₩60,272 | ₩60,165 | ₩60,245 | +0.02% | 5.9만 |
|---|
| 2025.12.15 | ₩60,231 | ₩60,231 | ₩60,165 | ₩60,203 | -0.05% | 3.4만 |
|---|
| 2025.12.12 | ₩60,285 | ₩60,285 | ₩60,149 | ₩60,178 | -0.18% | 2.9만 |
|---|
| 2025.12.11 | ₩60,231 | ₩60,272 | ₩60,191 | ₩60,241 | +0.02% | 1.5만 |
|---|
| 2025.12.10 | ₩60,124 | ₩60,285 | ₩60,056 | ₩60,231 | +0.18% | 2.7만 |
|---|
| 2025.12.09 | ₩60,151 | ₩60,166 | ₩60,084 | ₩60,124 | -0.04% | 1.6만 |
|---|
| 2025.12.08 | ₩60,231 | ₩60,245 | ₩60,151 | ₩60,187 | -0.07% | 3만 |
|---|
| 2025.12.05 | ₩60,486 | ₩60,486 | ₩60,245 | ₩60,312 | -0.29% | 2.9만 |
|---|
| 2025.12.04 | ₩60,272 | ₩60,272 | ₩60,151 | ₩60,269 | -0.00% | 3.2만 |
|---|
| 2025.12.03 | ₩60,165 | ₩60,312 | ₩60,165 | ₩60,285 | +0.20% | 2.6만 |
|---|
| 2025.12.02 | ₩60,084 | ₩60,178 | ₩60,044 | ₩60,178 | +0.16% | 3.9만 |
|---|
| 2025.12.01 | ₩60,044 | ₩60,218 | ₩59,985 | ₩60,098 | +0.09% | 3만 |
|---|
| 2025.11.28 | ₩60,432 | ₩60,753 | ₩60,432 | ₩60,472 | +0.07% | 1만 |
|---|
| 2025.11.26 | ₩60,405 | ₩60,486 | ₩60,339 | ₩60,459 | +0.09% | 3만 |
|---|
| 2025.11.25 | ₩60,339 | ₩60,405 | ₩60,178 | ₩60,401 | +0.10% | 2.3만 |
|---|
| 2025.11.24 | ₩60,084 | ₩60,191 | ₩60,084 | ₩60,187 | +0.17% | 3.1만 |
|---|
| 2025.11.21 | ₩59,950 | ₩60,084 | ₩59,924 | ₩60,068 | +0.20% | 2만 |
|---|
| 2025.11.20 | ₩60,151 | ₩60,151 | ₩59,884 | ₩59,902 | -0.41% | 2.4만 |
|---|
| 2025.11.19 | ₩59,991 | ₩59,991 | ₩59,884 | ₩59,921 | -0.12% | 1.5만 |
|---|
| 2025.11.18 | ₩59,803 | ₩59,924 | ₩59,803 | ₩59,881 | +0.13% | 2.8만 |
|---|
| 2025.11.17 | ₩59,964 | ₩59,997 | ₩59,843 | ₩59,859 | -0.17% | 1.4만 |
|---|
| 2025.11.14 | ₩59,843 | ₩60,054 | ₩59,790 | ₩59,984 | +0.23% | 2.1만 |
|---|
| 2025.11.13 | ₩60,151 | ₩60,151 | ₩59,910 | ₩59,964 | -0.31% | 1.7만 |
|---|
| 2025.11.12 | ₩60,325 | ₩60,325 | ₩60,071 | ₩60,084 | -0.40% | 4.2만 |
|---|
| 2025.11.11 | ₩60,191 | ₩60,272 | ₩60,191 | ₩60,245 | +0.09% | 2.8만 |
|---|
| 2025.11.10 | ₩60,205 | ₩60,205 | ₩60,098 | ₩60,116 | -0.15% | 8.7만 |
|---|
| 2025.11.07 | ₩59,991 | ₩60,084 | ₩59,964 | ₩60,084 | +0.16% | 3.1만 |
|---|
| 2025.11.06 | ₩60,084 | ₩60,084 | ₩59,950 | ₩60,043 | -0.07% | 1.6만 |
|---|
| 2025.11.05 | ₩59,977 | ₩60,058 | ₩59,950 | ₩60,015 | +0.06% | 2.3만 |
|---|
| 2025.11.04 | ₩59,857 | ₩60,004 | ₩59,803 | ₩59,937 | +0.13% | 3.3만 |
|---|
| 2025.11.03 | ₩60,151 | ₩60,151 | ₩59,884 | ₩59,957 | -0.32% | 1.7만 |
|---|
| 2025.10.31 | ₩60,513 | ₩60,542 | ₩60,438 | ₩60,471 | -0.07% | 1.5만 |
|---|
| 2025.10.30 | ₩60,446 | ₩60,526 | ₩60,446 | ₩60,452 | +0.01% | 1.2만 |
|---|
| 2025.10.29 | ₩60,553 | ₩60,700 | ₩60,525 | ₩60,533 | -0.03% | 2.9만 |
|---|
| 2025.10.28 | ₩60,700 | ₩60,740 | ₩60,646 | ₩60,686 | -0.02% | 5.3만 |
|---|
| 2025.10.27 | ₩60,660 | ₩60,767 | ₩60,648 | ₩60,727 | +0.11% | 2만 |
|---|
| 2025.10.24 | ₩60,606 | ₩60,620 | ₩60,558 | ₩60,606 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩60,392 | ₩60,499 | ₩60,339 | ₩60,486 | +0.16% | 8.1만 |
|---|
| 2025.10.22 | ₩60,432 | ₩60,459 | ₩60,285 | ₩60,399 | -0.06% | 1.8만 |
|---|
| 2025.10.21 | ₩60,486 | ₩60,513 | ₩60,407 | ₩60,439 | -0.08% | 3만 |
|---|
| 2025.10.20 | ₩60,446 | ₩60,486 | ₩60,384 | ₩60,463 | +0.03% | 3.9만 |
|---|
| 2025.10.17 | ₩60,218 | ₩60,431 | ₩60,218 | ₩60,424 | +0.34% | 3.7만 |
|---|
| 2025.10.16 | ₩60,419 | ₩60,419 | ₩60,165 | ₩60,238 | -0.30% | 14.6만 |
|---|
| 2025.10.15 | ₩60,365 | ₩60,432 | ₩60,326 | ₩60,376 | +0.02% | 1.6만 |
|---|
| 2025.10.14 | ₩60,138 | ₩60,270 | ₩59,991 | ₩60,214 | +0.13% | 1.6만 |
|---|
| 2025.10.13 | ₩60,191 | ₩60,218 | ₩60,031 | ₩60,191 | 0.00% | 1.5만 |
|---|
| 2025.10.10 | ₩60,325 | ₩60,339 | ₩59,884 | ₩59,884 | -0.73% | 2.7만 |
|---|