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 | ₩28,554 | ₩28,620 | ₩28,554 | ₩28,607 | +0.19% | 53.8만 |
| 2026.10.08 | ₩28,340 | ₩28,511 | ₩28,300 | ₩28,487 | +0.52% | 86.2만 |
| 2026.10.07 | ₩28,353 | ₩28,540 | ₩28,280 | ₩28,353 | 0.00% | 104만 |
| 2026.10.06 | ₩28,460 | ₩28,580 | ₩28,407 | ₩28,460 | 0.00% | 83.7만 |
| 2026.10.05 | ₩28,540 | ₩28,574 | ₩28,396 | ₩28,447 | -0.33% | 117.1만 |
| 2026.10.02 | ₩28,701 | ₩28,768 | ₩28,504 | ₩28,514 | -0.65% | 60.1만 |
| 2026.10.01 | ₩28,634 | ₩28,682 | ₩28,487 | ₩28,554 | -0.28% | 170.2만 |
| 2026.09.30 | ₩28,433 | ₩28,634 | ₩28,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,574 |
| +0.49% |
| 155.5만 |
| 2026.09.29 | ₩28,380 | ₩28,420 | ₩28,273 | ₩28,353 | -0.09% | 209.1만 |
|---|
| 2026.09.28 | ₩28,514 | ₩28,514 | ₩28,260 | ₩28,373 | -0.49% | 111.5만 |
|---|
| 2026.09.25 | ₩28,714 | ₩28,714 | ₩28,540 | ₩28,580 | -0.47% | 54만 |
|---|
| 2026.09.24 | ₩28,754 | ₩28,754 | ₩28,540 | ₩28,594 | -0.56% | 59.8만 |
|---|
| 2026.09.23 | ₩28,995 | ₩29,008 | ₩28,634 | ₩28,741 | -0.88% | 107.4만 |
|---|
| 2026.09.22 | ₩28,955 | ₩29,035 | ₩28,921 | ₩28,995 | +0.14% | 64.5만 |
|---|
| 2026.09.21 | ₩29,062 | ₩29,062 | ₩28,955 | ₩28,981 | -0.28% | 48.2만 |
|---|
| 2026.09.18 | ₩29,035 | ₩29,048 | ₩28,901 | ₩29,008 | -0.09% | 26.5만 |
|---|
| 2026.09.17 | ₩29,088 | ₩29,088 | ₩29,008 | ₩29,035 | -0.18% | 38.4만 |
|---|
| 2026.09.16 | ₩28,995 | ₩29,062 | ₩28,955 | ₩28,995 | 0.00% | 38.2만 |
|---|
| 2026.09.15 | ₩29,062 | ₩29,075 | ₩28,968 | ₩28,995 | -0.23% | 47.6만 |
|---|
| 2026.09.14 | ₩29,075 | ₩29,115 | ₩29,042 | ₩29,048 | -0.09% | 39만 |
|---|
| 2026.09.11 | ₩29,035 | ₩29,128 | ₩29,021 | ₩29,102 | +0.23% | 34.8만 |
|---|
| 2026.09.10 | ₩29,142 | ₩29,142 | ₩28,955 | ₩28,995 | -0.50% | 47만 |
|---|
| 2026.09.09 | ₩29,289 | ₩29,296 | ₩29,142 | ₩29,169 | -0.41% | 39만 |
|---|
| 2026.09.08 | ₩29,302 | ₩29,314 | ₩29,249 | ₩29,262 | -0.14% | 27.5만 |
|---|
| 2026.09.04 | ₩29,316 | ₩29,329 | ₩29,275 | ₩29,275 | -0.14% | 21.7만 |
|---|
| 2026.09.03 | ₩29,356 | ₩29,356 | ₩29,262 | ₩29,275 | -0.27% | 18.1만 |
|---|
| 2026.09.02 | ₩29,302 | ₩29,329 | ₩29,289 | ₩29,322 | +0.07% | 21.7만 |
|---|
| 2026.09.01 | ₩29,382 | ₩29,382 | ₩29,262 | ₩29,302 | -0.27% | 30.8만 |
|---|
| 2026.08.31 | ₩29,503 | ₩29,529 | ₩29,476 | ₩29,503 | 0.00% | 33.5만 |
|---|
| 2026.08.28 | ₩29,543 | ₩29,583 | ₩29,529 | ₩29,529 | -0.05% | 20.9만 |
|---|
| 2026.08.27 | ₩29,570 | ₩29,583 | ₩29,535 | ₩29,543 | -0.09% | 13.4만 |
|---|
| 2026.08.26 | ₩29,583 | ₩29,583 | ₩29,529 | ₩29,570 | -0.05% | 12.9만 |
|---|
| 2026.08.25 | ₩29,570 | ₩29,576 | ₩29,529 | ₩29,576 | +0.02% | 19.3만 |
|---|
| 2026.08.24 | ₩29,529 | ₩29,556 | ₩29,516 | ₩29,529 | 0.00% | 21만 |
|---|
| 2026.08.21 | ₩29,583 | ₩29,595 | ₩29,529 | ₩29,529 | -0.18% | 23만 |
|---|
| 2026.08.20 | ₩29,570 | ₩29,603 | ₩29,543 | ₩29,576 | +0.02% | 15.4만 |
|---|
| 2026.08.19 | ₩29,610 | ₩29,616 | ₩29,584 | ₩29,596 | -0.05% | 17.6만 |
|---|
| 2026.08.18 | ₩29,583 | ₩29,650 | ₩29,529 | ₩29,543 | -0.14% | 19.6만 |
|---|
| 2026.08.17 | ₩29,636 | ₩29,648 | ₩29,583 | ₩29,596 | -0.14% | 18.3만 |
|---|
| 2026.08.14 | ₩29,677 | ₩29,683 | ₩29,623 | ₩29,650 | -0.09% | 19.6만 |
|---|
| 2026.08.13 | ₩29,650 | ₩29,703 | ₩29,636 | ₩29,683 | +0.11% | 22.3만 |
|---|
| 2026.08.12 | ₩29,663 | ₩29,677 | ₩29,636 | ₩29,636 | -0.09% | 16.3만 |
|---|
| 2026.08.11 | ₩29,610 | ₩29,636 | ₩29,596 | ₩29,636 | +0.09% | 14.1만 |
|---|
| 2026.08.10 | ₩29,610 | ₩29,623 | ₩29,583 | ₩29,583 | -0.09% | 9.6만 |
|---|
| 2026.08.07 | ₩29,623 | ₩29,630 | ₩29,570 | ₩29,596 | -0.09% | 15.1만 |
|---|
| 2026.08.06 | ₩29,529 | ₩29,568 | ₩29,516 | ₩29,523 | -0.02% | 46.7만 |
|---|
| 2026.08.05 | ₩29,543 | ₩29,596 | ₩29,529 | ₩29,576 | +0.11% | 35.4만 |
|---|
| 2026.08.04 | ₩29,503 | ₩29,556 | ₩29,503 | ₩29,529 | +0.09% | 28.5만 |
|---|
| 2026.08.03 | ₩29,503 | ₩29,509 | ₩29,476 | ₩29,489 | -0.05% | 20.4만 |
|---|
| 2026.07.31 | ₩29,596 | ₩29,596 | ₩29,543 | ₩29,590 | -0.02% | 17.6만 |
|---|
| 2026.07.30 | ₩29,650 | ₩29,650 | ₩29,570 | ₩29,603 | -0.16% | 17.4만 |
|---|
| 2026.07.29 | ₩29,650 | ₩29,757 | ₩29,630 | ₩29,630 | -0.07% | 11.7만 |
|---|
| 2026.07.28 | ₩29,623 | ₩29,670 | ₩29,623 | ₩29,650 | +0.09% | 20.1만 |
|---|
| 2026.07.27 | ₩29,636 | ₩29,650 | ₩29,596 | ₩29,650 | +0.05% | 20.8만 |
|---|
| 2026.07.24 | ₩29,529 | ₩29,636 | ₩29,529 | ₩29,563 | +0.11% | 37.5만 |
|---|
| 2026.07.23 | ₩29,623 | ₩29,636 | ₩29,476 | ₩29,489 | -0.45% | 19.6만 |
|---|
| 2026.07.22 | ₩29,730 | ₩29,730 | ₩29,663 | ₩29,690 | -0.13% | 16.5만 |
|---|
| 2026.07.21 | ₩29,770 | ₩29,770 | ₩29,730 | ₩29,743 | -0.09% | 10.7만 |
|---|
| 2026.07.20 | ₩29,797 | ₩29,804 | ₩29,770 | ₩29,770 | -0.09% | 10.5만 |
|---|
| 2026.07.17 | ₩29,810 | ₩29,810 | ₩29,770 | ₩29,783 | -0.09% | 12.1만 |
|---|
| 2026.07.16 | ₩29,810 | ₩29,810 | ₩29,770 | ₩29,770 | -0.13% | 20.2만 |
|---|
| 2026.07.15 | ₩29,864 | ₩29,876 | ₩29,810 | ₩29,824 | -0.13% | 16.6만 |
|---|
| 2026.07.14 | ₩29,850 | ₩29,890 | ₩29,824 | ₩29,850 | 0.00% | 27.5만 |
|---|
| 2026.07.13 | ₩29,837 | ₩29,917 | ₩29,837 | ₩29,864 | +0.09% | 26.8만 |
|---|
| 2026.07.10 | ₩29,877 | ₩29,877 | ₩29,844 | ₩29,877 | 0.00% | 14.6만 |
|---|
| 2026.07.09 | ₩29,864 | ₩29,904 | ₩29,850 | ₩29,850 | -0.04% | 7.9만 |
|---|
| 2026.07.08 | ₩29,837 | ₩29,864 | ₩29,824 | ₩29,837 | 0.00% | 21.1만 |
|---|
| 2026.07.07 | ₩29,917 | ₩29,944 | ₩29,870 | ₩29,877 | -0.13% | 18.4만 |
|---|
| 2026.07.06 | ₩29,917 | ₩29,957 | ₩29,917 | ₩29,957 | +0.13% | 22만 |
|---|
| 2026.07.02 | ₩29,944 | ₩29,951 | ₩29,910 | ₩29,931 | -0.04% | 26.7만 |
|---|
| 2026.07.01 | ₩29,890 | ₩29,931 | ₩29,870 | ₩29,931 | +0.13% | 22.5만 |
|---|
| 2026.06.30 | ₩30,011 | ₩30,051 | ₩29,997 | ₩30,011 | 0.00% | 16.4만 |
|---|
| 2026.06.29 | ₩29,984 | ₩30,011 | ₩29,957 | ₩30,004 | +0.07% | 27.6만 |
|---|
| 2026.06.26 | ₩29,957 | ₩29,984 | ₩29,944 | ₩29,971 | +0.04% | 9만 |
|---|
| 2026.06.25 | ₩29,957 | ₩29,971 | ₩29,931 | ₩29,944 | -0.04% | 10.4만 |
|---|
| 2026.06.24 | ₩29,931 | ₩29,971 | ₩29,931 | ₩29,944 | +0.04% | 18.4만 |
|---|
| 2026.06.23 | ₩29,890 | ₩29,917 | ₩29,877 | ₩29,917 | +0.09% | 41.5만 |
|---|
| 2026.06.22 | ₩29,890 | ₩29,890 | ₩29,864 | ₩29,890 | 0.00% | 21.1만 |
|---|
| 2026.06.18 | ₩29,877 | ₩29,904 | ₩29,864 | ₩29,884 | +0.02% | 64.4만 |
|---|
| 2026.06.17 | ₩29,864 | ₩29,877 | ₩29,810 | ₩29,824 | -0.13% | 36.5만 |
|---|
| 2026.06.16 | ₩29,864 | ₩29,870 | ₩29,824 | ₩29,850 | -0.04% | 38.2만 |
|---|
| 2026.06.15 | ₩29,837 | ₩29,850 | ₩29,797 | ₩29,830 | -0.02% | 23.7만 |
|---|
| 2026.06.12 | ₩29,783 | ₩29,810 | ₩29,743 | ₩29,810 | +0.09% | 17.4만 |
|---|
| 2026.06.11 | ₩29,783 | ₩29,810 | ₩29,757 | ₩29,797 | +0.04% | 12.7만 |
|---|
| 2026.06.10 | ₩29,824 | ₩29,824 | ₩29,743 | ₩29,770 | -0.18% | 17.3만 |
|---|
| 2026.06.09 | ₩29,810 | ₩29,837 | ₩29,770 | ₩29,817 | +0.02% | 19.4만 |
|---|
| 2026.06.08 | ₩29,810 | ₩29,818 | ₩29,743 | ₩29,763 | -0.16% | 18.2만 |
|---|
| 2026.06.05 | ₩29,757 | ₩29,777 | ₩29,717 | ₩29,777 | +0.07% | 37.1만 |
|---|
| 2026.06.04 | ₩29,783 | ₩29,810 | ₩29,783 | ₩29,804 | +0.07% | 20.6만 |
|---|
| 2026.06.03 | ₩29,743 | ₩29,783 | ₩29,737 | ₩29,763 | +0.07% | 21.6만 |
|---|
| 2026.06.02 | ₩29,783 | ₩29,783 | ₩29,757 | ₩29,763 | -0.07% | 18.1만 |
|---|
| 2026.06.01 | ₩29,677 | ₩29,770 | ₩29,663 | ₩29,737 | +0.20% | 18.6만 |
|---|
| 2026.05.29 | ₩29,770 | ₩29,824 | ₩29,770 | ₩29,810 | +0.13% | 34.5만 |
|---|
| 2026.05.28 | ₩29,717 | ₩29,777 | ₩29,710 | ₩29,770 | +0.18% | 32.6만 |
|---|
| 2026.05.27 | ₩29,650 | ₩29,717 | ₩29,636 | ₩29,717 | +0.23% | 24.9만 |
|---|
| 2026.05.26 | ₩29,677 | ₩29,690 | ₩29,663 | ₩29,677 | 0.00% | 783.3만 |
|---|
| 2026.05.22 | ₩29,583 | ₩29,596 | ₩29,570 | ₩29,596 | +0.05% | 10.9만 |
|---|
| 2026.05.21 | ₩29,516 | ₩29,556 | ₩29,516 | ₩29,550 | +0.11% | 20.8만 |
|---|
| 2026.05.20 | ₩29,503 | ₩29,556 | ₩29,483 | ₩29,556 | +0.18% | 13.7만 |
|---|
| 2026.05.19 | ₩29,503 | ₩29,509 | ₩29,449 | ₩29,483 | -0.07% | 16.9만 |
|---|
| 2026.05.18 | ₩29,556 | ₩29,556 | ₩29,516 | ₩29,556 | 0.00% | 24만 |
|---|
| 2026.05.15 | ₩29,556 | ₩29,556 | ₩29,463 | ₩29,489 | -0.23% | 22.1만 |
|---|
| 2026.05.14 | ₩29,650 | ₩29,650 | ₩29,610 | ₩29,623 | -0.09% | 20.7만 |
|---|
| 2026.05.13 | ₩29,636 | ₩29,648 | ₩29,596 | ₩29,610 | -0.09% | 26만 |
|---|
| 2026.05.12 | ₩29,650 | ₩29,650 | ₩29,623 | ₩29,623 | -0.09% | 24.3만 |
|---|
| 2026.05.11 | ₩29,663 | ₩29,677 | ₩29,636 | ₩29,636 | -0.09% | 107.9만 |
|---|
| 2026.05.08 | ₩29,690 | ₩29,697 | ₩29,643 | ₩29,650 | -0.14% | 21.7만 |
|---|
| 2026.05.07 | ₩29,677 | ₩29,703 | ₩29,636 | ₩29,677 | 0.00% | 26.7만 |
|---|
| 2026.05.06 | ₩29,677 | ₩29,677 | ₩29,650 | ₩29,656 | -0.07% | 20.7만 |
|---|
| 2026.05.05 | ₩29,610 | ₩29,636 | ₩29,610 | ₩29,623 | +0.05% | 16.3만 |
|---|
| 2026.05.04 | ₩29,596 | ₩29,610 | ₩29,570 | ₩29,583 | -0.05% | 17.8만 |
|---|
| 2026.05.01 | ₩29,610 | ₩29,623 | ₩29,596 | ₩29,610 | 0.00% | 18.7만 |
|---|
| 2026.04.30 | ₩29,690 | ₩29,703 | ₩29,663 | ₩29,703 | +0.05% | 13.9만 |
|---|
| 2026.04.29 | ₩29,690 | ₩29,690 | ₩29,650 | ₩29,663 | -0.09% | 13.1만 |
|---|
| 2026.04.28 | ₩29,690 | ₩29,710 | ₩29,683 | ₩29,697 | +0.02% | 9.8만 |
|---|
| 2026.04.27 | ₩29,730 | ₩29,757 | ₩29,706 | ₩29,723 | -0.02% | 18.5만 |
|---|
| 2026.04.24 | ₩29,703 | ₩29,717 | ₩29,690 | ₩29,717 | +0.05% | 13.2만 |
|---|
| 2026.04.23 | ₩29,717 | ₩29,717 | ₩29,663 | ₩29,703 | -0.04% | 10.1만 |
|---|
| 2026.04.22 | ₩29,690 | ₩29,697 | ₩29,677 | ₩29,690 | 0.00% | 9.8만 |
|---|
| 2026.04.21 | ₩29,690 | ₩29,703 | ₩29,656 | ₩29,677 | -0.05% | 16.2만 |
|---|
| 2026.04.20 | ₩29,717 | ₩29,717 | ₩29,683 | ₩29,717 | 0.00% | 14.9만 |
|---|
| 2026.04.17 | ₩29,663 | ₩29,717 | ₩29,663 | ₩29,703 | +0.14% | 19만 |
|---|
| 2026.04.16 | ₩29,596 | ₩29,650 | ₩29,596 | ₩29,630 | +0.11% | 13.8만 |
|---|
| 2026.04.15 | ₩29,623 | ₩29,650 | ₩29,596 | ₩29,623 | 0.00% | 26만 |
|---|
| 2026.04.14 | ₩29,636 | ₩29,650 | ₩29,623 | ₩29,630 | -0.02% | 22.5만 |
|---|
| 2026.04.13 | ₩29,610 | ₩29,650 | ₩29,596 | ₩29,630 | +0.07% | 16만 |
|---|
| 2026.04.10 | ₩29,636 | ₩29,636 | ₩29,603 | ₩29,623 | -0.05% | 14.8만 |
|---|
| 2026.04.09 | ₩29,583 | ₩29,643 | ₩29,556 | ₩29,616 | +0.11% | 17.8만 |
|---|
| 2026.04.08 | ₩29,583 | ₩29,677 | ₩29,583 | ₩29,603 | +0.07% | 45.1만 |
|---|
| 2026.04.07 | ₩29,463 | ₩29,503 | ₩29,443 | ₩29,496 | +0.11% | 12.4만 |
|---|
| 2026.04.06 | ₩29,409 | ₩29,496 | ₩29,409 | ₩29,449 | +0.14% | 21.2만 |
|---|
| 2026.04.02 | ₩29,436 | ₩29,476 | ₩29,409 | ₩29,476 | +0.14% | 19.5만 |
|---|
| 2026.04.01 | ₩29,449 | ₩29,503 | ₩29,449 | ₩29,476 | +0.09% | 14.5만 |
|---|
| 2026.03.31 | ₩29,423 | ₩29,483 | ₩29,423 | ₩29,436 | +0.05% | 25.2만 |
|---|
| 2026.03.30 | ₩29,409 | ₩29,409 | ₩29,356 | ₩29,396 | -0.05% | 28.4만 |
|---|
| 2026.03.27 | ₩29,342 | ₩29,356 | ₩29,275 | ₩29,356 | +0.05% | 18.7만 |
|---|
| 2026.03.26 | ₩29,396 | ₩29,409 | ₩29,302 | ₩29,329 | -0.23% | 39.7만 |
|---|
| 2026.03.25 | ₩29,423 | ₩29,436 | ₩29,369 | ₩29,429 | +0.02% | 12.8만 |
|---|
| 2026.03.24 | ₩29,543 | ₩29,543 | ₩29,356 | ₩29,376 | -0.57% | 23.6만 |
|---|
| 2026.03.23 | ₩29,529 | ₩29,596 | ₩29,516 | ₩29,550 | +0.07% | 34.8만 |
|---|
| 2026.03.20 | ₩29,650 | ₩29,650 | ₩29,463 | ₩29,476 | -0.59% | 16만 |
|---|
| 2026.03.19 | ₩29,636 | ₩29,663 | ₩29,610 | ₩29,663 | +0.09% | 20.1만 |
|---|
| 2026.03.18 | ₩29,677 | ₩29,690 | ₩29,663 | ₩29,670 | -0.02% | 25만 |
|---|
| 2026.03.17 | ₩29,650 | ₩29,717 | ₩29,650 | ₩29,690 | +0.14% | 14.9만 |
|---|
| 2026.03.16 | ₩29,703 | ₩29,703 | ₩29,636 | ₩29,663 | -0.14% | 12.6만 |
|---|
| 2026.03.13 | ₩29,596 | ₩29,650 | ₩29,596 | ₩29,636 | +0.14% | 11.5만 |
|---|
| 2026.03.12 | ₩29,663 | ₩29,677 | ₩29,543 | ₩29,570 | -0.32% | 28.7만 |
|---|
| 2026.03.11 | ₩29,730 | ₩29,730 | ₩29,663 | ₩29,663 | -0.22% | 21.9만 |
|---|
| 2026.03.10 | ₩29,743 | ₩29,770 | ₩29,730 | ₩29,730 | -0.04% | 50.8만 |
|---|
| 2026.03.09 | ₩29,850 | ₩29,850 | ₩29,805 | ₩29,844 | -0.02% | 15.1만 |
|---|
| 2026.03.06 | ₩29,824 | ₩29,837 | ₩29,797 | ₩29,824 | 0.00% | 21.9만 |
|---|
| 2026.03.05 | ₩29,824 | ₩29,850 | ₩29,824 | ₩29,844 | +0.07% | 25.8만 |
|---|
| 2026.03.04 | ₩29,824 | ₩29,864 | ₩29,824 | ₩29,850 | +0.09% | 17.1만 |
|---|
| 2026.03.03 | ₩29,890 | ₩29,890 | ₩29,804 | ₩29,844 | -0.16% | 36.4만 |
|---|
| 2026.03.02 | ₩29,984 | ₩29,984 | ₩29,917 | ₩29,924 | -0.20% | 23.6만 |
|---|
| 2026.02.27 | ₩30,111 | ₩30,118 | ₩30,084 | ₩30,104 | -0.02% | 24.6만 |
|---|
| 2026.02.26 | ₩30,078 | ₩30,091 | ₩30,071 | ₩30,078 | 0.00% | 18.4만 |
|---|
| 2026.02.25 | ₩30,078 | ₩30,091 | ₩30,064 | ₩30,078 | 0.00% | 21.6만 |
|---|
| 2026.02.24 | ₩30,064 | ₩30,091 | ₩30,051 | ₩30,064 | 0.00% | 11.5만 |
|---|
| 2026.02.23 | ₩30,091 | ₩30,091 | ₩30,037 | ₩30,078 | -0.04% | 12만 |
|---|
| 2026.02.20 | ₩30,024 | ₩30,051 | ₩30,011 | ₩30,044 | +0.07% | 22.3만 |
|---|
| 2026.02.19 | ₩30,024 | ₩30,037 | ₩30,011 | ₩30,024 | 0.00% | 14.8만 |
|---|
| 2026.02.18 | ₩30,024 | ₩30,037 | ₩29,997 | ₩30,017 | -0.02% | 18.9만 |
|---|
| 2026.02.17 | ₩29,997 | ₩30,037 | ₩29,997 | ₩30,024 | +0.09% | 15.4만 |
|---|
| 2026.02.13 | ₩30,011 | ₩30,024 | ₩29,997 | ₩29,997 | -0.04% | 21.7만 |
|---|
| 2026.02.12 | ₩29,944 | ₩29,991 | ₩29,944 | ₩29,984 | +0.13% | 16.9만 |
|---|
| 2026.02.11 | ₩29,957 | ₩29,957 | ₩29,917 | ₩29,937 | -0.07% | 12.5만 |
|---|
| 2026.02.10 | ₩29,944 | ₩29,944 | ₩29,931 | ₩29,937 | -0.02% | 18.5만 |
|---|
| 2026.02.09 | ₩29,904 | ₩29,917 | ₩29,877 | ₩29,904 | 0.00% | 10.3만 |
|---|
| 2026.02.06 | ₩29,890 | ₩29,904 | ₩29,865 | ₩29,890 | 0.00% | 14.4만 |
|---|
| 2026.02.05 | ₩29,984 | ₩29,984 | ₩29,877 | ₩29,904 | -0.27% | 31.1만 |
|---|
| 2026.02.04 | ₩29,904 | ₩29,944 | ₩29,904 | ₩29,944 | +0.13% | 30만 |
|---|
| 2026.02.03 | ₩29,931 | ₩29,931 | ₩29,890 | ₩29,904 | -0.09% | 25.8만 |
|---|
| 2026.02.02 | ₩29,877 | ₩29,904 | ₩29,877 | ₩29,904 | +0.09% | 18.7만 |
|---|
| 2026.01.30 | ₩29,971 | ₩29,984 | ₩29,944 | ₩29,971 | 0.00% | 19.2만 |
|---|
| 2026.01.29 | ₩29,944 | ₩29,971 | ₩29,944 | ₩29,971 | +0.09% | 21만 |
|---|
| 2026.01.28 | ₩29,944 | ₩29,957 | ₩29,917 | ₩29,951 | +0.02% | 32.2만 |
|---|
| 2026.01.27 | ₩29,944 | ₩29,957 | ₩29,931 | ₩29,957 | +0.04% | 75.5만 |
|---|
| 2026.01.26 | ₩29,944 | ₩29,944 | ₩29,931 | ₩29,937 | -0.02% | 18.8만 |
|---|
| 2026.01.23 | ₩29,917 | ₩29,931 | ₩29,904 | ₩29,904 | -0.04% | 22.3만 |
|---|
| 2026.01.22 | ₩29,877 | ₩29,904 | ₩29,877 | ₩29,904 | +0.09% | 16.7만 |
|---|
| 2026.01.21 | ₩29,864 | ₩29,890 | ₩29,797 | ₩29,890 | +0.09% | 21.9만 |
|---|
| 2026.01.20 | ₩29,971 | ₩29,971 | ₩29,853 | ₩29,864 | -0.36% | 26만 |
|---|
| 2026.01.16 | ₩29,931 | ₩29,944 | ₩29,904 | ₩29,931 | 0.00% | 30.9만 |
|---|
| 2026.01.15 | ₩29,917 | ₩29,931 | ₩29,890 | ₩29,931 | +0.04% | 24.2만 |
|---|
| 2026.01.14 | ₩29,877 | ₩29,944 | ₩29,864 | ₩29,944 | +0.22% | 20.9만 |
|---|
| 2026.01.13 | ₩29,864 | ₩29,877 | ₩29,837 | ₩29,864 | 0.00% | 22.1만 |
|---|
| 2026.01.12 | ₩29,837 | ₩29,877 | ₩29,824 | ₩29,877 | +0.13% | 19.3만 |
|---|
| 2026.01.09 | ₩29,824 | ₩29,850 | ₩29,810 | ₩29,837 | +0.04% | 9.4만 |
|---|
| 2026.01.08 | ₩29,797 | ₩29,837 | ₩29,797 | ₩29,797 | 0.00% | 9.1만 |
|---|
| 2026.01.07 | ₩29,783 | ₩29,804 | ₩29,778 | ₩29,790 | +0.02% | 14.6만 |
|---|
| 2026.01.06 | ₩29,757 | ₩29,797 | ₩29,735 | ₩29,797 | +0.13% | 13.3만 |
|---|
| 2026.01.05 | ₩29,717 | ₩29,770 | ₩29,717 | ₩29,757 | +0.13% | 22.8만 |
|---|
| 2026.01.02 | ₩29,717 | ₩29,757 | ₩29,703 | ₩29,737 | +0.07% | 29.1만 |
|---|
| 2025.12.31 | ₩29,650 | ₩29,717 | ₩29,650 | ₩29,703 | +0.18% | 36.2만 |
|---|
| 2025.12.30 | ₩29,636 | ₩29,677 | ₩29,636 | ₩29,650 | +0.05% | 30만 |
|---|
| 2025.12.29 | ₩29,636 | ₩29,717 | ₩29,623 | ₩29,636 | 0.00% | 65.9만 |
|---|
| 2025.12.26 | ₩29,650 | ₩29,663 | ₩29,596 | ₩29,623 | -0.09% | 17.3만 |
|---|
| 2025.12.24 | ₩29,623 | ₩29,717 | ₩29,596 | ₩29,636 | +0.05% | 18.6만 |
|---|
| 2025.12.23 | ₩29,570 | ₩29,690 | ₩29,570 | ₩29,590 | +0.07% | 93.3만 |
|---|
| 2025.12.22 | ₩29,663 | ₩29,690 | ₩29,596 | ₩29,610 | -0.18% | 43.7만 |
|---|
| 2025.12.19 | ₩29,663 | ₩29,677 | ₩29,650 | ₩29,663 | 0.00% | 20만 |
|---|
| 2025.12.18 | ₩29,810 | ₩29,824 | ₩29,783 | ₩29,790 | -0.07% | 14.2만 |
|---|
| 2025.12.17 | ₩29,824 | ₩29,824 | ₩29,783 | ₩29,810 | -0.04% | 10.4만 |
|---|
| 2025.12.16 | ₩29,783 | ₩29,810 | ₩29,763 | ₩29,810 | +0.09% | 22.9만 |
|---|
| 2025.12.15 | ₩29,770 | ₩29,777 | ₩29,743 | ₩29,743 | -0.09% | 11.9만 |
|---|
| 2025.12.12 | ₩29,743 | ₩29,783 | ₩29,743 | ₩29,743 | 0.00% | 13.2만 |
|---|
| 2025.12.11 | ₩29,783 | ₩29,804 | ₩29,750 | ₩29,783 | 0.00% | 13.3만 |
|---|
| 2025.12.10 | ₩29,757 | ₩29,770 | ₩29,703 | ₩29,743 | -0.04% | 18.7만 |
|---|
| 2025.12.09 | ₩29,770 | ₩29,770 | ₩29,730 | ₩29,730 | -0.13% | 16.7만 |
|---|
| 2025.12.08 | ₩29,757 | ₩29,783 | ₩29,717 | ₩29,770 | +0.04% | 18.2만 |
|---|
| 2025.12.05 | ₩29,743 | ₩29,757 | ₩29,730 | ₩29,743 | 0.00% | 13.8만 |
|---|
| 2025.12.04 | ₩29,717 | ₩29,743 | ₩29,710 | ₩29,717 | 0.00% | 14.4만 |
|---|
| 2025.12.03 | ₩29,717 | ₩29,770 | ₩29,717 | ₩29,717 | 0.00% | 22.1만 |
|---|
| 2025.12.02 | ₩29,730 | ₩29,757 | ₩29,717 | ₩29,743 | +0.04% | 15.7만 |
|---|
| 2025.12.01 | ₩29,730 | ₩29,743 | ₩29,703 | ₩29,743 | +0.04% | 23.3만 |
|---|
| 2025.11.28 | ₩29,877 | ₩29,890 | ₩29,824 | ₩29,864 | -0.04% | 18.6만 |
|---|
| 2025.11.26 | ₩29,837 | ₩29,890 | ₩29,837 | ₩29,864 | +0.09% | 12.8만 |
|---|
| 2025.11.25 | ₩29,864 | ₩29,870 | ₩29,837 | ₩29,850 | -0.04% | 18.4만 |
|---|
| 2025.11.24 | ₩29,864 | ₩29,884 | ₩29,810 | ₩29,810 | -0.18% | 25.1만 |
|---|
| 2025.11.21 | ₩29,850 | ₩29,877 | ₩29,830 | ₩29,864 | +0.04% | 11.9만 |
|---|
| 2025.11.20 | ₩29,783 | ₩29,824 | ₩29,783 | ₩29,810 | +0.09% | 10.5만 |
|---|
| 2025.11.19 | ₩29,797 | ₩29,824 | ₩29,783 | ₩29,797 | 0.00% | 14.6만 |
|---|
| 2025.11.18 | ₩29,837 | ₩29,877 | ₩29,810 | ₩29,837 | 0.00% | 21.7만 |
|---|
| 2025.11.17 | ₩29,824 | ₩29,837 | ₩29,770 | ₩29,783 | -0.13% | 14.5만 |
|---|
| 2025.11.14 | ₩29,837 | ₩29,850 | ₩29,783 | ₩29,810 | -0.09% | 15.6만 |
|---|
| 2025.11.13 | ₩29,824 | ₩29,850 | ₩29,813 | ₩29,830 | +0.02% | 16.8만 |
|---|
| 2025.11.12 | ₩29,864 | ₩29,877 | ₩29,837 | ₩29,844 | -0.07% | 8.5만 |
|---|
| 2025.11.11 | ₩29,837 | ₩29,877 | ₩29,830 | ₩29,864 | +0.09% | 10.5만 |
|---|
| 2025.11.10 | ₩29,810 | ₩29,830 | ₩29,797 | ₩29,797 | -0.04% | 11.3만 |
|---|
| 2025.11.07 | ₩29,783 | ₩29,837 | ₩29,783 | ₩29,824 | +0.13% | 11.7만 |
|---|
| 2025.11.06 | ₩29,770 | ₩29,837 | ₩29,743 | ₩29,810 | +0.13% | 17.5만 |
|---|
| 2025.11.05 | ₩29,770 | ₩29,783 | ₩29,730 | ₩29,743 | -0.09% | 14.7만 |
|---|
| 2025.11.04 | ₩29,743 | ₩29,797 | ₩29,743 | ₩29,797 | +0.18% | 14.8만 |
|---|
| 2025.11.03 | ₩29,770 | ₩29,770 | ₩29,703 | ₩29,703 | -0.22% | 14만 |
|---|
| 2025.10.31 | ₩29,877 | ₩29,917 | ₩29,877 | ₩29,890 | +0.04% | 18.9만 |
|---|
| 2025.10.30 | ₩29,877 | ₩29,904 | ₩29,824 | ₩29,890 | +0.04% | 10.7만 |
|---|
| 2025.10.29 | ₩29,931 | ₩29,944 | ₩29,870 | ₩29,931 | 0.00% | 11.5만 |
|---|
| 2025.10.28 | ₩29,917 | ₩29,944 | ₩29,904 | ₩29,937 | +0.07% | 11.2만 |
|---|
| 2025.10.27 | ₩29,890 | ₩29,944 | ₩29,878 | ₩29,931 | +0.13% | 17만 |
|---|
| 2025.10.24 | ₩29,890 | ₩29,917 | ₩29,877 | ₩29,917 | +0.09% | 16.1만 |
|---|
| 2025.10.23 | ₩29,824 | ₩29,957 | ₩29,810 | ₩29,864 | +0.13% | 14.4만 |
|---|
| 2025.10.22 | ₩29,837 | ₩29,864 | ₩29,810 | ₩29,864 | +0.09% | 18.7만 |
|---|
| 2025.10.21 | ₩29,797 | ₩29,824 | ₩29,797 | ₩29,797 | 0.00% | 20.5만 |
|---|
| 2025.10.20 | ₩29,783 | ₩29,824 | ₩29,770 | ₩29,770 | -0.04% | 12.3만 |
|---|
| 2025.10.17 | ₩29,743 | ₩29,890 | ₩29,730 | ₩29,783 | +0.13% | 15.1만 |
|---|
| 2025.10.16 | ₩29,703 | ₩29,763 | ₩29,703 | ₩29,743 | +0.14% | 19.9만 |
|---|
| 2025.10.15 | ₩29,690 | ₩29,717 | ₩29,663 | ₩29,683 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩29,663 | ₩29,703 | ₩29,650 | ₩29,677 | +0.05% | 12.9만 |
|---|
| 2025.10.13 | ₩29,636 | ₩29,717 | ₩29,596 | ₩29,663 | +0.09% | 30.3만 |
|---|
| 2025.10.10 | ₩29,690 | ₩29,690 | ₩29,556 | ₩29,570 | -0.41% | 56.1만 |
|---|