시장 데이터를 불러오는 중
전체 종목
iShares Short Duration High Yield Muni Active ETF 과거 주가
iShares Short Duration High Yield Muni Active ETF · SHYM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Short Duration High Yield Muni Active ETF · SHYM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,647 | ₩28,714 | ₩28,647 | ₩28,700 | +0.19% | 53.8만 |
| 2026.10.08 | ₩28,432 | ₩28,604 | ₩28,392 | ₩28,580 | +0.52% | 86.2만 |
| 2026.10.07 | ₩28,446 | ₩28,633 | ₩28,372 | ₩28,446 | 0.00% | 104만 |
| 2026.10.06 | ₩28,553 | ₩28,674 | ₩28,499 | ₩28,553 | 0.00% | 83.7만 |
| 2026.10.05 | ₩28,633 | ₩28,667 | ₩28,488 | ₩28,539 | -0.33% | 117.1만 |
| 2026.10.02 | ₩28,794 | ₩28,861 | ₩28,597 | ₩28,607 | -0.65% | 60.1만 |
| 2026.10.01 | ₩28,727 | ₩28,775 | ₩28,580 | ₩28,647 | -0.28% | 170.2만 |
| 2026.09.30 | ₩28,526 | ₩28,727 | ₩28,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,667 |
| +0.49% |
| 155.5만 |
| 2026.09.29 | ₩28,472 | ₩28,513 | ₩28,365 | ₩28,446 | -0.09% | 209.1만 |
|---|
| 2026.09.28 | ₩28,607 | ₩28,607 | ₩28,352 | ₩28,466 | -0.49% | 111.5만 |
|---|
| 2026.09.25 | ₩28,808 | ₩28,808 | ₩28,633 | ₩28,674 | -0.47% | 54만 |
|---|
| 2026.09.24 | ₩28,848 | ₩28,848 | ₩28,633 | ₩28,687 | -0.56% | 59.8만 |
|---|
| 2026.09.23 | ₩29,089 | ₩29,103 | ₩28,727 | ₩28,835 | -0.88% | 107.4만 |
|---|
| 2026.09.22 | ₩29,049 | ₩29,130 | ₩29,016 | ₩29,089 | +0.14% | 64.5만 |
|---|
| 2026.09.21 | ₩29,156 | ₩29,156 | ₩29,049 | ₩29,076 | -0.28% | 48.2만 |
|---|
| 2026.09.18 | ₩29,130 | ₩29,143 | ₩28,995 | ₩29,103 | -0.09% | 26.5만 |
|---|
| 2026.09.17 | ₩29,183 | ₩29,183 | ₩29,103 | ₩29,130 | -0.18% | 38.4만 |
|---|
| 2026.09.16 | ₩29,089 | ₩29,156 | ₩29,049 | ₩29,089 | 0.00% | 38.2만 |
|---|
| 2026.09.15 | ₩29,156 | ₩29,170 | ₩29,063 | ₩29,089 | -0.23% | 47.6만 |
|---|
| 2026.09.14 | ₩29,170 | ₩29,210 | ₩29,136 | ₩29,143 | -0.09% | 39만 |
|---|
| 2026.09.11 | ₩29,130 | ₩29,223 | ₩29,116 | ₩29,197 | +0.23% | 34.8만 |
|---|
| 2026.09.10 | ₩29,237 | ₩29,237 | ₩29,049 | ₩29,089 | -0.50% | 47만 |
|---|
| 2026.09.09 | ₩29,384 | ₩29,391 | ₩29,237 | ₩29,264 | -0.41% | 39만 |
|---|
| 2026.09.08 | ₩29,398 | ₩29,410 | ₩29,344 | ₩29,358 | -0.14% | 27.5만 |
|---|
| 2026.09.04 | ₩29,411 | ₩29,425 | ₩29,371 | ₩29,371 | -0.14% | 21.7만 |
|---|
| 2026.09.03 | ₩29,451 | ₩29,451 | ₩29,358 | ₩29,371 | -0.27% | 18.1만 |
|---|
| 2026.09.02 | ₩29,398 | ₩29,425 | ₩29,384 | ₩29,418 | +0.07% | 21.7만 |
|---|
| 2026.09.01 | ₩29,478 | ₩29,478 | ₩29,358 | ₩29,398 | -0.27% | 30.8만 |
|---|
| 2026.08.31 | ₩29,599 | ₩29,626 | ₩29,572 | ₩29,599 | 0.00% | 33.5만 |
|---|
| 2026.08.28 | ₩29,639 | ₩29,679 | ₩29,626 | ₩29,626 | -0.05% | 20.9만 |
|---|
| 2026.08.27 | ₩29,666 | ₩29,679 | ₩29,631 | ₩29,639 | -0.09% | 13.4만 |
|---|
| 2026.08.26 | ₩29,679 | ₩29,679 | ₩29,626 | ₩29,666 | -0.05% | 12.9만 |
|---|
| 2026.08.25 | ₩29,666 | ₩29,673 | ₩29,626 | ₩29,673 | +0.02% | 19.3만 |
|---|
| 2026.08.24 | ₩29,626 | ₩29,653 | ₩29,612 | ₩29,626 | 0.00% | 21만 |
|---|
| 2026.08.21 | ₩29,679 | ₩29,691 | ₩29,626 | ₩29,626 | -0.18% | 23만 |
|---|
| 2026.08.20 | ₩29,666 | ₩29,700 | ₩29,639 | ₩29,673 | +0.02% | 15.4만 |
|---|
| 2026.08.19 | ₩29,706 | ₩29,713 | ₩29,681 | ₩29,693 | -0.05% | 17.6만 |
|---|
| 2026.08.18 | ₩29,679 | ₩29,746 | ₩29,626 | ₩29,639 | -0.14% | 19.6만 |
|---|
| 2026.08.17 | ₩29,733 | ₩29,745 | ₩29,679 | ₩29,693 | -0.14% | 18.3만 |
|---|
| 2026.08.14 | ₩29,773 | ₩29,780 | ₩29,720 | ₩29,746 | -0.09% | 19.6만 |
|---|
| 2026.08.13 | ₩29,746 | ₩29,800 | ₩29,733 | ₩29,780 | +0.11% | 22.3만 |
|---|
| 2026.08.12 | ₩29,760 | ₩29,773 | ₩29,733 | ₩29,733 | -0.09% | 16.3만 |
|---|
| 2026.08.11 | ₩29,706 | ₩29,733 | ₩29,693 | ₩29,733 | +0.09% | 14.1만 |
|---|
| 2026.08.10 | ₩29,706 | ₩29,720 | ₩29,679 | ₩29,679 | -0.09% | 9.6만 |
|---|
| 2026.08.07 | ₩29,720 | ₩29,726 | ₩29,666 | ₩29,693 | -0.09% | 15.1만 |
|---|
| 2026.08.06 | ₩29,626 | ₩29,665 | ₩29,612 | ₩29,619 | -0.02% | 46.7만 |
|---|
| 2026.08.05 | ₩29,639 | ₩29,693 | ₩29,626 | ₩29,673 | +0.11% | 35.4만 |
|---|
| 2026.08.04 | ₩29,599 | ₩29,653 | ₩29,599 | ₩29,626 | +0.09% | 28.5만 |
|---|
| 2026.08.03 | ₩29,599 | ₩29,606 | ₩29,572 | ₩29,586 | -0.05% | 20.4만 |
|---|
| 2026.07.31 | ₩29,693 | ₩29,693 | ₩29,639 | ₩29,686 | -0.02% | 17.6만 |
|---|
| 2026.07.30 | ₩29,746 | ₩29,746 | ₩29,666 | ₩29,700 | -0.16% | 17.4만 |
|---|
| 2026.07.29 | ₩29,746 | ₩29,854 | ₩29,726 | ₩29,726 | -0.07% | 11.7만 |
|---|
| 2026.07.28 | ₩29,720 | ₩29,767 | ₩29,720 | ₩29,746 | +0.09% | 20.1만 |
|---|
| 2026.07.27 | ₩29,733 | ₩29,746 | ₩29,693 | ₩29,746 | +0.05% | 20.8만 |
|---|
| 2026.07.24 | ₩29,626 | ₩29,733 | ₩29,626 | ₩29,659 | +0.11% | 37.5만 |
|---|
| 2026.07.23 | ₩29,720 | ₩29,733 | ₩29,572 | ₩29,586 | -0.45% | 19.6만 |
|---|
| 2026.07.22 | ₩29,827 | ₩29,827 | ₩29,760 | ₩29,787 | -0.13% | 16.5만 |
|---|
| 2026.07.21 | ₩29,867 | ₩29,867 | ₩29,827 | ₩29,840 | -0.09% | 10.7만 |
|---|
| 2026.07.20 | ₩29,894 | ₩29,901 | ₩29,867 | ₩29,867 | -0.09% | 10.5만 |
|---|
| 2026.07.17 | ₩29,907 | ₩29,907 | ₩29,867 | ₩29,881 | -0.09% | 12.1만 |
|---|
| 2026.07.16 | ₩29,907 | ₩29,907 | ₩29,867 | ₩29,867 | -0.13% | 20.2만 |
|---|
| 2026.07.15 | ₩29,961 | ₩29,973 | ₩29,907 | ₩29,921 | -0.13% | 16.6만 |
|---|
| 2026.07.14 | ₩29,948 | ₩29,988 | ₩29,921 | ₩29,948 | 0.00% | 27.5만 |
|---|
| 2026.07.13 | ₩29,934 | ₩30,015 | ₩29,934 | ₩29,961 | +0.09% | 26.8만 |
|---|
| 2026.07.10 | ₩29,974 | ₩29,974 | ₩29,941 | ₩29,974 | 0.00% | 14.6만 |
|---|
| 2026.07.09 | ₩29,961 | ₩30,001 | ₩29,948 | ₩29,948 | -0.04% | 7.9만 |
|---|
| 2026.07.08 | ₩29,934 | ₩29,961 | ₩29,921 | ₩29,934 | 0.00% | 21.1만 |
|---|
| 2026.07.07 | ₩30,015 | ₩30,042 | ₩29,968 | ₩29,974 | -0.13% | 18.4만 |
|---|
| 2026.07.06 | ₩30,015 | ₩30,055 | ₩30,015 | ₩30,055 | +0.13% | 22만 |
|---|
| 2026.07.02 | ₩30,042 | ₩30,048 | ₩30,008 | ₩30,028 | -0.04% | 26.7만 |
|---|
| 2026.07.01 | ₩29,988 | ₩30,028 | ₩29,968 | ₩30,028 | +0.13% | 22.5만 |
|---|
| 2026.06.30 | ₩30,109 | ₩30,149 | ₩30,095 | ₩30,109 | 0.00% | 16.4만 |
|---|
| 2026.06.29 | ₩30,082 | ₩30,109 | ₩30,055 | ₩30,102 | +0.07% | 27.6만 |
|---|
| 2026.06.26 | ₩30,055 | ₩30,082 | ₩30,042 | ₩30,068 | +0.04% | 9만 |
|---|
| 2026.06.25 | ₩30,055 | ₩30,068 | ₩30,028 | ₩30,042 | -0.04% | 10.4만 |
|---|
| 2026.06.24 | ₩30,028 | ₩30,068 | ₩30,028 | ₩30,042 | +0.04% | 18.4만 |
|---|
| 2026.06.23 | ₩29,988 | ₩30,015 | ₩29,974 | ₩30,015 | +0.09% | 41.5만 |
|---|
| 2026.06.22 | ₩29,988 | ₩29,988 | ₩29,961 | ₩29,988 | 0.00% | 21.1만 |
|---|
| 2026.06.18 | ₩29,974 | ₩30,001 | ₩29,961 | ₩29,981 | +0.02% | 64.4만 |
|---|
| 2026.06.17 | ₩29,961 | ₩29,974 | ₩29,907 | ₩29,921 | -0.13% | 36.5만 |
|---|
| 2026.06.16 | ₩29,961 | ₩29,968 | ₩29,921 | ₩29,948 | -0.04% | 38.2만 |
|---|
| 2026.06.15 | ₩29,934 | ₩29,948 | ₩29,894 | ₩29,928 | -0.02% | 23.7만 |
|---|
| 2026.06.12 | ₩29,881 | ₩29,907 | ₩29,840 | ₩29,907 | +0.09% | 17.4만 |
|---|
| 2026.06.11 | ₩29,881 | ₩29,907 | ₩29,854 | ₩29,894 | +0.04% | 12.7만 |
|---|
| 2026.06.10 | ₩29,921 | ₩29,921 | ₩29,840 | ₩29,867 | -0.18% | 17.3만 |
|---|
| 2026.06.09 | ₩29,907 | ₩29,934 | ₩29,867 | ₩29,914 | +0.02% | 19.4만 |
|---|
| 2026.06.08 | ₩29,907 | ₩29,915 | ₩29,840 | ₩29,860 | -0.16% | 18.2만 |
|---|
| 2026.06.05 | ₩29,854 | ₩29,874 | ₩29,814 | ₩29,874 | +0.07% | 37.1만 |
|---|
| 2026.06.04 | ₩29,881 | ₩29,907 | ₩29,881 | ₩29,901 | +0.07% | 20.6만 |
|---|
| 2026.06.03 | ₩29,840 | ₩29,881 | ₩29,834 | ₩29,860 | +0.07% | 21.6만 |
|---|
| 2026.06.02 | ₩29,881 | ₩29,881 | ₩29,854 | ₩29,860 | -0.07% | 18.1만 |
|---|
| 2026.06.01 | ₩29,773 | ₩29,867 | ₩29,760 | ₩29,834 | +0.20% | 18.6만 |
|---|
| 2026.05.29 | ₩29,867 | ₩29,921 | ₩29,867 | ₩29,907 | +0.13% | 34.5만 |
|---|
| 2026.05.28 | ₩29,814 | ₩29,874 | ₩29,807 | ₩29,867 | +0.18% | 32.6만 |
|---|
| 2026.05.27 | ₩29,746 | ₩29,814 | ₩29,733 | ₩29,814 | +0.23% | 24.9만 |
|---|
| 2026.05.26 | ₩29,773 | ₩29,787 | ₩29,760 | ₩29,773 | 0.00% | 783.3만 |
|---|
| 2026.05.22 | ₩29,679 | ₩29,693 | ₩29,666 | ₩29,693 | +0.05% | 10.9만 |
|---|
| 2026.05.21 | ₩29,612 | ₩29,653 | ₩29,612 | ₩29,646 | +0.11% | 20.8만 |
|---|
| 2026.05.20 | ₩29,599 | ₩29,653 | ₩29,579 | ₩29,653 | +0.18% | 13.7만 |
|---|
| 2026.05.19 | ₩29,599 | ₩29,606 | ₩29,545 | ₩29,579 | -0.07% | 16.9만 |
|---|
| 2026.05.18 | ₩29,653 | ₩29,653 | ₩29,612 | ₩29,653 | 0.00% | 24만 |
|---|
| 2026.05.15 | ₩29,653 | ₩29,653 | ₩29,559 | ₩29,586 | -0.23% | 22.1만 |
|---|
| 2026.05.14 | ₩29,746 | ₩29,746 | ₩29,706 | ₩29,720 | -0.09% | 20.7만 |
|---|
| 2026.05.13 | ₩29,733 | ₩29,745 | ₩29,693 | ₩29,706 | -0.09% | 26만 |
|---|
| 2026.05.12 | ₩29,746 | ₩29,746 | ₩29,720 | ₩29,720 | -0.09% | 24.3만 |
|---|
| 2026.05.11 | ₩29,760 | ₩29,773 | ₩29,733 | ₩29,733 | -0.09% | 107.9만 |
|---|
| 2026.05.08 | ₩29,787 | ₩29,793 | ₩29,740 | ₩29,746 | -0.14% | 21.7만 |
|---|
| 2026.05.07 | ₩29,773 | ₩29,800 | ₩29,733 | ₩29,773 | 0.00% | 26.7만 |
|---|
| 2026.05.06 | ₩29,773 | ₩29,773 | ₩29,746 | ₩29,753 | -0.07% | 20.7만 |
|---|
| 2026.05.05 | ₩29,706 | ₩29,733 | ₩29,706 | ₩29,720 | +0.05% | 16.3만 |
|---|
| 2026.05.04 | ₩29,693 | ₩29,706 | ₩29,666 | ₩29,679 | -0.05% | 17.8만 |
|---|
| 2026.05.01 | ₩29,706 | ₩29,720 | ₩29,693 | ₩29,706 | 0.00% | 18.7만 |
|---|
| 2026.04.30 | ₩29,787 | ₩29,800 | ₩29,760 | ₩29,800 | +0.05% | 13.9만 |
|---|
| 2026.04.29 | ₩29,787 | ₩29,787 | ₩29,746 | ₩29,760 | -0.09% | 13.1만 |
|---|
| 2026.04.28 | ₩29,787 | ₩29,807 | ₩29,780 | ₩29,793 | +0.02% | 9.8만 |
|---|
| 2026.04.27 | ₩29,827 | ₩29,854 | ₩29,803 | ₩29,820 | -0.02% | 18.5만 |
|---|
| 2026.04.24 | ₩29,800 | ₩29,814 | ₩29,787 | ₩29,814 | +0.05% | 13.2만 |
|---|
| 2026.04.23 | ₩29,814 | ₩29,814 | ₩29,760 | ₩29,800 | -0.04% | 10.1만 |
|---|
| 2026.04.22 | ₩29,787 | ₩29,793 | ₩29,773 | ₩29,787 | 0.00% | 9.8만 |
|---|
| 2026.04.21 | ₩29,787 | ₩29,800 | ₩29,753 | ₩29,773 | -0.05% | 16.2만 |
|---|
| 2026.04.20 | ₩29,814 | ₩29,814 | ₩29,780 | ₩29,814 | 0.00% | 14.9만 |
|---|
| 2026.04.17 | ₩29,760 | ₩29,814 | ₩29,760 | ₩29,800 | +0.14% | 19만 |
|---|
| 2026.04.16 | ₩29,693 | ₩29,746 | ₩29,693 | ₩29,726 | +0.11% | 13.8만 |
|---|
| 2026.04.15 | ₩29,720 | ₩29,746 | ₩29,693 | ₩29,720 | 0.00% | 26만 |
|---|
| 2026.04.14 | ₩29,733 | ₩29,746 | ₩29,720 | ₩29,726 | -0.02% | 22.5만 |
|---|
| 2026.04.13 | ₩29,706 | ₩29,746 | ₩29,693 | ₩29,726 | +0.07% | 16만 |
|---|
| 2026.04.10 | ₩29,733 | ₩29,733 | ₩29,700 | ₩29,720 | -0.05% | 14.8만 |
|---|
| 2026.04.09 | ₩29,679 | ₩29,740 | ₩29,653 | ₩29,713 | +0.11% | 17.8만 |
|---|
| 2026.04.08 | ₩29,679 | ₩29,773 | ₩29,679 | ₩29,700 | +0.07% | 45.1만 |
|---|
| 2026.04.07 | ₩29,559 | ₩29,599 | ₩29,539 | ₩29,592 | +0.11% | 12.4만 |
|---|
| 2026.04.06 | ₩29,505 | ₩29,592 | ₩29,505 | ₩29,545 | +0.14% | 21.2만 |
|---|
| 2026.04.02 | ₩29,532 | ₩29,572 | ₩29,505 | ₩29,572 | +0.14% | 19.5만 |
|---|
| 2026.04.01 | ₩29,545 | ₩29,599 | ₩29,545 | ₩29,572 | +0.09% | 14.5만 |
|---|
| 2026.03.31 | ₩29,518 | ₩29,579 | ₩29,518 | ₩29,532 | +0.05% | 25.2만 |
|---|
| 2026.03.30 | ₩29,505 | ₩29,505 | ₩29,451 | ₩29,492 | -0.05% | 28.4만 |
|---|
| 2026.03.27 | ₩29,438 | ₩29,451 | ₩29,371 | ₩29,451 | +0.05% | 18.7만 |
|---|
| 2026.03.26 | ₩29,492 | ₩29,505 | ₩29,398 | ₩29,425 | -0.23% | 39.7만 |
|---|
| 2026.03.25 | ₩29,518 | ₩29,532 | ₩29,465 | ₩29,525 | +0.02% | 12.8만 |
|---|
| 2026.03.24 | ₩29,639 | ₩29,639 | ₩29,451 | ₩29,472 | -0.57% | 23.6만 |
|---|
| 2026.03.23 | ₩29,626 | ₩29,693 | ₩29,612 | ₩29,646 | +0.07% | 34.8만 |
|---|
| 2026.03.20 | ₩29,746 | ₩29,746 | ₩29,559 | ₩29,572 | -0.59% | 16만 |
|---|
| 2026.03.19 | ₩29,733 | ₩29,760 | ₩29,706 | ₩29,760 | +0.09% | 20.1만 |
|---|
| 2026.03.18 | ₩29,773 | ₩29,787 | ₩29,760 | ₩29,767 | -0.02% | 25만 |
|---|
| 2026.03.17 | ₩29,746 | ₩29,814 | ₩29,746 | ₩29,787 | +0.14% | 14.9만 |
|---|
| 2026.03.16 | ₩29,800 | ₩29,800 | ₩29,733 | ₩29,760 | -0.14% | 12.6만 |
|---|
| 2026.03.13 | ₩29,693 | ₩29,746 | ₩29,693 | ₩29,733 | +0.14% | 11.5만 |
|---|
| 2026.03.12 | ₩29,760 | ₩29,773 | ₩29,639 | ₩29,666 | -0.32% | 28.7만 |
|---|
| 2026.03.11 | ₩29,827 | ₩29,827 | ₩29,760 | ₩29,760 | -0.22% | 21.9만 |
|---|
| 2026.03.10 | ₩29,840 | ₩29,867 | ₩29,827 | ₩29,827 | -0.04% | 50.8만 |
|---|
| 2026.03.09 | ₩29,948 | ₩29,948 | ₩29,902 | ₩29,941 | -0.02% | 15.1만 |
|---|
| 2026.03.06 | ₩29,921 | ₩29,934 | ₩29,894 | ₩29,921 | 0.00% | 21.9만 |
|---|
| 2026.03.05 | ₩29,921 | ₩29,948 | ₩29,921 | ₩29,941 | +0.07% | 25.8만 |
|---|
| 2026.03.04 | ₩29,921 | ₩29,961 | ₩29,921 | ₩29,948 | +0.09% | 17.1만 |
|---|
| 2026.03.03 | ₩29,988 | ₩29,988 | ₩29,901 | ₩29,941 | -0.16% | 36.4만 |
|---|
| 2026.03.02 | ₩30,082 | ₩30,082 | ₩30,015 | ₩30,021 | -0.20% | 23.6만 |
|---|
| 2026.02.27 | ₩30,209 | ₩30,216 | ₩30,182 | ₩30,202 | -0.02% | 24.6만 |
|---|
| 2026.02.26 | ₩30,176 | ₩30,189 | ₩30,169 | ₩30,176 | 0.00% | 18.4만 |
|---|
| 2026.02.25 | ₩30,176 | ₩30,189 | ₩30,162 | ₩30,176 | 0.00% | 21.6만 |
|---|
| 2026.02.24 | ₩30,162 | ₩30,189 | ₩30,149 | ₩30,162 | 0.00% | 11.5만 |
|---|
| 2026.02.23 | ₩30,189 | ₩30,189 | ₩30,135 | ₩30,176 | -0.04% | 12만 |
|---|
| 2026.02.20 | ₩30,122 | ₩30,149 | ₩30,109 | ₩30,142 | +0.07% | 22.3만 |
|---|
| 2026.02.19 | ₩30,122 | ₩30,135 | ₩30,109 | ₩30,122 | 0.00% | 14.8만 |
|---|
| 2026.02.18 | ₩30,122 | ₩30,135 | ₩30,095 | ₩30,115 | -0.02% | 18.9만 |
|---|
| 2026.02.17 | ₩30,095 | ₩30,135 | ₩30,095 | ₩30,122 | +0.09% | 15.4만 |
|---|
| 2026.02.13 | ₩30,109 | ₩30,122 | ₩30,095 | ₩30,095 | -0.04% | 21.7만 |
|---|
| 2026.02.12 | ₩30,042 | ₩30,088 | ₩30,042 | ₩30,082 | +0.13% | 16.9만 |
|---|
| 2026.02.11 | ₩30,055 | ₩30,055 | ₩30,015 | ₩30,035 | -0.07% | 12.5만 |
|---|
| 2026.02.10 | ₩30,042 | ₩30,042 | ₩30,028 | ₩30,035 | -0.02% | 18.5만 |
|---|
| 2026.02.09 | ₩30,001 | ₩30,015 | ₩29,974 | ₩30,001 | 0.00% | 10.3만 |
|---|
| 2026.02.06 | ₩29,988 | ₩30,001 | ₩29,962 | ₩29,988 | 0.00% | 14.4만 |
|---|
| 2026.02.05 | ₩30,082 | ₩30,082 | ₩29,974 | ₩30,001 | -0.27% | 31.1만 |
|---|
| 2026.02.04 | ₩30,001 | ₩30,042 | ₩30,001 | ₩30,042 | +0.13% | 30만 |
|---|
| 2026.02.03 | ₩30,028 | ₩30,028 | ₩29,988 | ₩30,001 | -0.09% | 25.8만 |
|---|
| 2026.02.02 | ₩29,974 | ₩30,001 | ₩29,974 | ₩30,001 | +0.09% | 18.7만 |
|---|
| 2026.01.30 | ₩30,068 | ₩30,082 | ₩30,042 | ₩30,068 | 0.00% | 19.2만 |
|---|
| 2026.01.29 | ₩30,042 | ₩30,068 | ₩30,042 | ₩30,068 | +0.09% | 21만 |
|---|
| 2026.01.28 | ₩30,042 | ₩30,055 | ₩30,015 | ₩30,048 | +0.02% | 32.2만 |
|---|
| 2026.01.27 | ₩30,042 | ₩30,055 | ₩30,028 | ₩30,055 | +0.04% | 75.5만 |
|---|
| 2026.01.26 | ₩30,042 | ₩30,042 | ₩30,028 | ₩30,035 | -0.02% | 18.8만 |
|---|
| 2026.01.23 | ₩30,015 | ₩30,028 | ₩30,001 | ₩30,001 | -0.04% | 22.3만 |
|---|
| 2026.01.22 | ₩29,974 | ₩30,001 | ₩29,974 | ₩30,001 | +0.09% | 16.7만 |
|---|
| 2026.01.21 | ₩29,961 | ₩29,988 | ₩29,894 | ₩29,988 | +0.09% | 21.9만 |
|---|
| 2026.01.20 | ₩30,068 | ₩30,068 | ₩29,950 | ₩29,961 | -0.36% | 26만 |
|---|
| 2026.01.16 | ₩30,028 | ₩30,042 | ₩30,001 | ₩30,028 | 0.00% | 30.9만 |
|---|
| 2026.01.15 | ₩30,015 | ₩30,028 | ₩29,988 | ₩30,028 | +0.04% | 24.2만 |
|---|
| 2026.01.14 | ₩29,974 | ₩30,042 | ₩29,961 | ₩30,042 | +0.22% | 20.9만 |
|---|
| 2026.01.13 | ₩29,961 | ₩29,974 | ₩29,934 | ₩29,961 | 0.00% | 22.1만 |
|---|
| 2026.01.12 | ₩29,934 | ₩29,974 | ₩29,921 | ₩29,974 | +0.13% | 19.3만 |
|---|
| 2026.01.09 | ₩29,921 | ₩29,948 | ₩29,907 | ₩29,934 | +0.04% | 9.4만 |
|---|
| 2026.01.08 | ₩29,894 | ₩29,934 | ₩29,894 | ₩29,894 | 0.00% | 9.1만 |
|---|
| 2026.01.07 | ₩29,881 | ₩29,901 | ₩29,875 | ₩29,887 | +0.02% | 14.6만 |
|---|
| 2026.01.06 | ₩29,854 | ₩29,894 | ₩29,832 | ₩29,894 | +0.13% | 13.3만 |
|---|
| 2026.01.05 | ₩29,814 | ₩29,867 | ₩29,814 | ₩29,854 | +0.13% | 22.8만 |
|---|
| 2026.01.02 | ₩29,814 | ₩29,854 | ₩29,800 | ₩29,834 | +0.07% | 29.1만 |
|---|
| 2025.12.31 | ₩29,746 | ₩29,814 | ₩29,746 | ₩29,800 | +0.18% | 36.2만 |
|---|
| 2025.12.30 | ₩29,733 | ₩29,773 | ₩29,733 | ₩29,746 | +0.05% | 30만 |
|---|
| 2025.12.29 | ₩29,733 | ₩29,814 | ₩29,720 | ₩29,733 | 0.00% | 65.9만 |
|---|
| 2025.12.26 | ₩29,746 | ₩29,760 | ₩29,693 | ₩29,720 | -0.09% | 17.3만 |
|---|
| 2025.12.24 | ₩29,720 | ₩29,814 | ₩29,693 | ₩29,733 | +0.05% | 18.6만 |
|---|
| 2025.12.23 | ₩29,666 | ₩29,787 | ₩29,666 | ₩29,686 | +0.07% | 93.3만 |
|---|
| 2025.12.22 | ₩29,760 | ₩29,787 | ₩29,693 | ₩29,706 | -0.18% | 43.7만 |
|---|
| 2025.12.19 | ₩29,760 | ₩29,773 | ₩29,746 | ₩29,760 | 0.00% | 20만 |
|---|
| 2025.12.18 | ₩29,907 | ₩29,921 | ₩29,881 | ₩29,887 | -0.07% | 14.2만 |
|---|
| 2025.12.17 | ₩29,921 | ₩29,921 | ₩29,881 | ₩29,907 | -0.04% | 10.4만 |
|---|
| 2025.12.16 | ₩29,881 | ₩29,907 | ₩29,860 | ₩29,907 | +0.09% | 22.9만 |
|---|
| 2025.12.15 | ₩29,867 | ₩29,874 | ₩29,840 | ₩29,840 | -0.09% | 11.9만 |
|---|
| 2025.12.12 | ₩29,840 | ₩29,881 | ₩29,840 | ₩29,840 | 0.00% | 13.2만 |
|---|
| 2025.12.11 | ₩29,881 | ₩29,901 | ₩29,847 | ₩29,881 | 0.00% | 13.3만 |
|---|
| 2025.12.10 | ₩29,854 | ₩29,867 | ₩29,800 | ₩29,840 | -0.04% | 18.7만 |
|---|
| 2025.12.09 | ₩29,867 | ₩29,867 | ₩29,827 | ₩29,827 | -0.13% | 16.7만 |
|---|
| 2025.12.08 | ₩29,854 | ₩29,881 | ₩29,814 | ₩29,867 | +0.04% | 18.2만 |
|---|
| 2025.12.05 | ₩29,840 | ₩29,854 | ₩29,827 | ₩29,840 | 0.00% | 13.8만 |
|---|
| 2025.12.04 | ₩29,814 | ₩29,840 | ₩29,807 | ₩29,814 | 0.00% | 14.4만 |
|---|
| 2025.12.03 | ₩29,814 | ₩29,867 | ₩29,814 | ₩29,814 | 0.00% | 22.1만 |
|---|
| 2025.12.02 | ₩29,827 | ₩29,854 | ₩29,814 | ₩29,840 | +0.04% | 15.7만 |
|---|
| 2025.12.01 | ₩29,827 | ₩29,840 | ₩29,800 | ₩29,840 | +0.04% | 23.3만 |
|---|
| 2025.11.28 | ₩29,974 | ₩29,988 | ₩29,921 | ₩29,961 | -0.04% | 18.6만 |
|---|
| 2025.11.26 | ₩29,934 | ₩29,988 | ₩29,934 | ₩29,961 | +0.09% | 12.8만 |
|---|
| 2025.11.25 | ₩29,961 | ₩29,968 | ₩29,934 | ₩29,948 | -0.04% | 18.4만 |
|---|
| 2025.11.24 | ₩29,961 | ₩29,981 | ₩29,907 | ₩29,907 | -0.18% | 25.1만 |
|---|
| 2025.11.21 | ₩29,948 | ₩29,974 | ₩29,928 | ₩29,961 | +0.04% | 11.9만 |
|---|
| 2025.11.20 | ₩29,881 | ₩29,921 | ₩29,881 | ₩29,907 | +0.09% | 10.5만 |
|---|
| 2025.11.19 | ₩29,894 | ₩29,921 | ₩29,881 | ₩29,894 | 0.00% | 14.6만 |
|---|
| 2025.11.18 | ₩29,934 | ₩29,974 | ₩29,907 | ₩29,934 | 0.00% | 21.7만 |
|---|
| 2025.11.17 | ₩29,921 | ₩29,934 | ₩29,867 | ₩29,881 | -0.13% | 14.5만 |
|---|
| 2025.11.14 | ₩29,934 | ₩29,948 | ₩29,881 | ₩29,907 | -0.09% | 15.6만 |
|---|
| 2025.11.13 | ₩29,921 | ₩29,948 | ₩29,910 | ₩29,928 | +0.02% | 16.8만 |
|---|
| 2025.11.12 | ₩29,961 | ₩29,974 | ₩29,934 | ₩29,941 | -0.07% | 8.5만 |
|---|
| 2025.11.11 | ₩29,934 | ₩29,974 | ₩29,928 | ₩29,961 | +0.09% | 10.5만 |
|---|
| 2025.11.10 | ₩29,907 | ₩29,928 | ₩29,894 | ₩29,894 | -0.04% | 11.3만 |
|---|
| 2025.11.07 | ₩29,881 | ₩29,934 | ₩29,881 | ₩29,921 | +0.13% | 11.7만 |
|---|
| 2025.11.06 | ₩29,867 | ₩29,934 | ₩29,840 | ₩29,907 | +0.13% | 17.5만 |
|---|
| 2025.11.05 | ₩29,867 | ₩29,881 | ₩29,827 | ₩29,840 | -0.09% | 14.7만 |
|---|
| 2025.11.04 | ₩29,840 | ₩29,894 | ₩29,840 | ₩29,894 | +0.18% | 14.8만 |
|---|
| 2025.11.03 | ₩29,867 | ₩29,867 | ₩29,800 | ₩29,800 | -0.22% | 14만 |
|---|
| 2025.10.31 | ₩29,974 | ₩30,015 | ₩29,974 | ₩29,988 | +0.04% | 18.9만 |
|---|
| 2025.10.30 | ₩29,974 | ₩30,001 | ₩29,921 | ₩29,988 | +0.04% | 10.7만 |
|---|
| 2025.10.29 | ₩30,028 | ₩30,042 | ₩29,968 | ₩30,028 | 0.00% | 11.5만 |
|---|
| 2025.10.28 | ₩30,015 | ₩30,042 | ₩30,001 | ₩30,035 | +0.07% | 11.2만 |
|---|
| 2025.10.27 | ₩29,988 | ₩30,042 | ₩29,976 | ₩30,028 | +0.13% | 17만 |
|---|
| 2025.10.24 | ₩29,988 | ₩30,015 | ₩29,974 | ₩30,015 | +0.09% | 16.1만 |
|---|
| 2025.10.23 | ₩29,921 | ₩30,055 | ₩29,907 | ₩29,961 | +0.13% | 14.4만 |
|---|
| 2025.10.22 | ₩29,934 | ₩29,961 | ₩29,907 | ₩29,961 | +0.09% | 18.7만 |
|---|
| 2025.10.21 | ₩29,894 | ₩29,921 | ₩29,894 | ₩29,894 | 0.00% | 20.5만 |
|---|
| 2025.10.20 | ₩29,881 | ₩29,921 | ₩29,867 | ₩29,867 | -0.04% | 12.3만 |
|---|
| 2025.10.17 | ₩29,840 | ₩29,988 | ₩29,827 | ₩29,881 | +0.13% | 15.1만 |
|---|
| 2025.10.16 | ₩29,800 | ₩29,860 | ₩29,800 | ₩29,840 | +0.14% | 19.9만 |
|---|
| 2025.10.15 | ₩29,787 | ₩29,814 | ₩29,760 | ₩29,780 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩29,760 | ₩29,800 | ₩29,746 | ₩29,773 | +0.05% | 12.9만 |
|---|
| 2025.10.13 | ₩29,733 | ₩29,814 | ₩29,693 | ₩29,760 | +0.09% | 30.3만 |
|---|
| 2025.10.10 | ₩29,787 | ₩29,787 | ₩29,653 | ₩29,666 | -0.41% | 56.1만 |
|---|