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 | ₩28,649 | ₩28,716 | ₩28,649 | ₩28,703 | +0.19% | 53.8만 |
| 2026.10.08 | ₩28,435 | ₩28,606 | ₩28,394 | ₩28,582 | +0.52% | 86.2만 |
| 2026.10.07 | ₩28,448 | ₩28,636 | ₩28,374 | ₩28,448 | 0.00% | 104만 |
| 2026.10.06 | ₩28,555 | ₩28,676 | ₩28,502 | ₩28,555 | 0.00% | 83.7만 |
| 2026.10.05 | ₩28,636 | ₩28,669 | ₩28,491 | ₩28,542 | -0.33% | 117.1만 |
| 2026.10.02 | ₩28,797 | ₩28,864 | ₩28,599 | ₩28,609 | -0.65% | 60.1만 |
| 2026.10.01 | ₩28,730 | ₩28,778 | ₩28,582 | ₩28,649 | -0.28% | 170.2만 |
| 2026.09.30 | ₩28,528 | ₩28,730 | ₩28,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,669 |
| +0.49% |
| 155.5만 |
| 2026.09.29 | ₩28,475 | ₩28,515 | ₩28,367 | ₩28,448 | -0.09% | 209.1만 |
|---|
| 2026.09.28 | ₩28,609 | ₩28,609 | ₩28,354 | ₩28,468 | -0.49% | 111.5만 |
|---|
| 2026.09.25 | ₩28,810 | ₩28,810 | ₩28,636 | ₩28,676 | -0.47% | 54만 |
|---|
| 2026.09.24 | ₩28,850 | ₩28,850 | ₩28,636 | ₩28,689 | -0.56% | 59.8만 |
|---|
| 2026.09.23 | ₩29,092 | ₩29,105 | ₩28,730 | ₩28,837 | -0.88% | 107.4만 |
|---|
| 2026.09.22 | ₩29,051 | ₩29,132 | ₩29,018 | ₩29,092 | +0.14% | 64.5만 |
|---|
| 2026.09.21 | ₩29,159 | ₩29,159 | ₩29,051 | ₩29,078 | -0.28% | 48.2만 |
|---|
| 2026.09.18 | ₩29,132 | ₩29,145 | ₩28,998 | ₩29,105 | -0.09% | 26.5만 |
|---|
| 2026.09.17 | ₩29,186 | ₩29,186 | ₩29,105 | ₩29,132 | -0.18% | 38.4만 |
|---|
| 2026.09.16 | ₩29,092 | ₩29,159 | ₩29,051 | ₩29,092 | 0.00% | 38.2만 |
|---|
| 2026.09.15 | ₩29,159 | ₩29,172 | ₩29,065 | ₩29,092 | -0.23% | 47.6만 |
|---|
| 2026.09.14 | ₩29,172 | ₩29,212 | ₩29,139 | ₩29,145 | -0.09% | 39만 |
|---|
| 2026.09.11 | ₩29,132 | ₩29,226 | ₩29,119 | ₩29,199 | +0.23% | 34.8만 |
|---|
| 2026.09.10 | ₩29,239 | ₩29,239 | ₩29,051 | ₩29,092 | -0.50% | 47만 |
|---|
| 2026.09.09 | ₩29,387 | ₩29,393 | ₩29,239 | ₩29,266 | -0.41% | 39만 |
|---|
| 2026.09.08 | ₩29,400 | ₩29,412 | ₩29,347 | ₩29,360 | -0.14% | 27.5만 |
|---|
| 2026.09.04 | ₩29,414 | ₩29,427 | ₩29,373 | ₩29,373 | -0.14% | 21.7만 |
|---|
| 2026.09.03 | ₩29,454 | ₩29,454 | ₩29,360 | ₩29,373 | -0.27% | 18.1만 |
|---|
| 2026.09.02 | ₩29,400 | ₩29,427 | ₩29,387 | ₩29,420 | +0.07% | 21.7만 |
|---|
| 2026.09.01 | ₩29,481 | ₩29,481 | ₩29,360 | ₩29,400 | -0.27% | 30.8만 |
|---|
| 2026.08.31 | ₩29,601 | ₩29,628 | ₩29,575 | ₩29,601 | 0.00% | 33.5만 |
|---|
| 2026.08.28 | ₩29,642 | ₩29,682 | ₩29,628 | ₩29,628 | -0.05% | 20.9만 |
|---|
| 2026.08.27 | ₩29,668 | ₩29,682 | ₩29,634 | ₩29,642 | -0.09% | 13.4만 |
|---|
| 2026.08.26 | ₩29,682 | ₩29,682 | ₩29,628 | ₩29,668 | -0.05% | 12.9만 |
|---|
| 2026.08.25 | ₩29,668 | ₩29,675 | ₩29,628 | ₩29,675 | +0.02% | 19.3만 |
|---|
| 2026.08.24 | ₩29,628 | ₩29,655 | ₩29,615 | ₩29,628 | 0.00% | 21만 |
|---|
| 2026.08.21 | ₩29,682 | ₩29,694 | ₩29,628 | ₩29,628 | -0.18% | 23만 |
|---|
| 2026.08.20 | ₩29,668 | ₩29,702 | ₩29,642 | ₩29,675 | +0.02% | 15.4만 |
|---|
| 2026.08.19 | ₩29,709 | ₩29,715 | ₩29,683 | ₩29,695 | -0.05% | 17.6만 |
|---|
| 2026.08.18 | ₩29,682 | ₩29,749 | ₩29,628 | ₩29,642 | -0.14% | 19.6만 |
|---|
| 2026.08.17 | ₩29,736 | ₩29,748 | ₩29,682 | ₩29,695 | -0.14% | 18.3만 |
|---|
| 2026.08.14 | ₩29,776 | ₩29,782 | ₩29,722 | ₩29,749 | -0.09% | 19.6만 |
|---|
| 2026.08.13 | ₩29,749 | ₩29,803 | ₩29,736 | ₩29,782 | +0.11% | 22.3만 |
|---|
| 2026.08.12 | ₩29,762 | ₩29,776 | ₩29,736 | ₩29,736 | -0.09% | 16.3만 |
|---|
| 2026.08.11 | ₩29,709 | ₩29,736 | ₩29,695 | ₩29,736 | +0.09% | 14.1만 |
|---|
| 2026.08.10 | ₩29,709 | ₩29,722 | ₩29,682 | ₩29,682 | -0.09% | 9.6만 |
|---|
| 2026.08.07 | ₩29,722 | ₩29,729 | ₩29,668 | ₩29,695 | -0.09% | 15.1만 |
|---|
| 2026.08.06 | ₩29,628 | ₩29,667 | ₩29,615 | ₩29,622 | -0.02% | 46.7만 |
|---|
| 2026.08.05 | ₩29,642 | ₩29,695 | ₩29,628 | ₩29,675 | +0.11% | 35.4만 |
|---|
| 2026.08.04 | ₩29,601 | ₩29,655 | ₩29,601 | ₩29,628 | +0.09% | 28.5만 |
|---|
| 2026.08.03 | ₩29,601 | ₩29,608 | ₩29,575 | ₩29,588 | -0.05% | 20.4만 |
|---|
| 2026.07.31 | ₩29,695 | ₩29,695 | ₩29,642 | ₩29,689 | -0.02% | 17.6만 |
|---|
| 2026.07.30 | ₩29,749 | ₩29,749 | ₩29,668 | ₩29,702 | -0.16% | 17.4만 |
|---|
| 2026.07.29 | ₩29,749 | ₩29,856 | ₩29,729 | ₩29,729 | -0.07% | 11.7만 |
|---|
| 2026.07.28 | ₩29,722 | ₩29,769 | ₩29,722 | ₩29,749 | +0.09% | 20.1만 |
|---|
| 2026.07.27 | ₩29,736 | ₩29,749 | ₩29,695 | ₩29,749 | +0.05% | 20.8만 |
|---|
| 2026.07.24 | ₩29,628 | ₩29,736 | ₩29,628 | ₩29,662 | +0.11% | 37.5만 |
|---|
| 2026.07.23 | ₩29,722 | ₩29,736 | ₩29,575 | ₩29,588 | -0.45% | 19.6만 |
|---|
| 2026.07.22 | ₩29,829 | ₩29,829 | ₩29,762 | ₩29,789 | -0.13% | 16.5만 |
|---|
| 2026.07.21 | ₩29,870 | ₩29,870 | ₩29,829 | ₩29,843 | -0.09% | 10.7만 |
|---|
| 2026.07.20 | ₩29,896 | ₩29,903 | ₩29,870 | ₩29,870 | -0.09% | 10.5만 |
|---|
| 2026.07.17 | ₩29,910 | ₩29,910 | ₩29,870 | ₩29,883 | -0.09% | 12.1만 |
|---|
| 2026.07.16 | ₩29,910 | ₩29,910 | ₩29,870 | ₩29,870 | -0.13% | 20.2만 |
|---|
| 2026.07.15 | ₩29,964 | ₩29,976 | ₩29,910 | ₩29,923 | -0.13% | 16.6만 |
|---|
| 2026.07.14 | ₩29,950 | ₩29,990 | ₩29,923 | ₩29,950 | 0.00% | 27.5만 |
|---|
| 2026.07.13 | ₩29,937 | ₩30,017 | ₩29,937 | ₩29,964 | +0.09% | 26.8만 |
|---|
| 2026.07.10 | ₩29,977 | ₩29,977 | ₩29,943 | ₩29,977 | 0.00% | 14.6만 |
|---|
| 2026.07.09 | ₩29,964 | ₩30,004 | ₩29,950 | ₩29,950 | -0.04% | 7.9만 |
|---|
| 2026.07.08 | ₩29,937 | ₩29,964 | ₩29,923 | ₩29,937 | 0.00% | 21.1만 |
|---|
| 2026.07.07 | ₩30,017 | ₩30,044 | ₩29,970 | ₩29,977 | -0.13% | 18.4만 |
|---|
| 2026.07.06 | ₩30,017 | ₩30,057 | ₩30,017 | ₩30,057 | +0.13% | 22만 |
|---|
| 2026.07.02 | ₩30,044 | ₩30,051 | ₩30,010 | ₩30,031 | -0.04% | 26.7만 |
|---|
| 2026.07.01 | ₩29,990 | ₩30,031 | ₩29,970 | ₩30,031 | +0.13% | 22.5만 |
|---|
| 2026.06.30 | ₩30,111 | ₩30,151 | ₩30,098 | ₩30,111 | 0.00% | 16.4만 |
|---|
| 2026.06.29 | ₩30,084 | ₩30,111 | ₩30,057 | ₩30,104 | +0.07% | 27.6만 |
|---|
| 2026.06.26 | ₩30,057 | ₩30,084 | ₩30,044 | ₩30,071 | +0.04% | 9만 |
|---|
| 2026.06.25 | ₩30,057 | ₩30,071 | ₩30,031 | ₩30,044 | -0.04% | 10.4만 |
|---|
| 2026.06.24 | ₩30,031 | ₩30,071 | ₩30,031 | ₩30,044 | +0.04% | 18.4만 |
|---|
| 2026.06.23 | ₩29,990 | ₩30,017 | ₩29,977 | ₩30,017 | +0.09% | 41.5만 |
|---|
| 2026.06.22 | ₩29,990 | ₩29,990 | ₩29,964 | ₩29,990 | 0.00% | 21.1만 |
|---|
| 2026.06.18 | ₩29,977 | ₩30,004 | ₩29,964 | ₩29,984 | +0.02% | 64.4만 |
|---|
| 2026.06.17 | ₩29,964 | ₩29,977 | ₩29,910 | ₩29,923 | -0.13% | 36.5만 |
|---|
| 2026.06.16 | ₩29,964 | ₩29,970 | ₩29,923 | ₩29,950 | -0.04% | 38.2만 |
|---|
| 2026.06.15 | ₩29,937 | ₩29,950 | ₩29,896 | ₩29,930 | -0.02% | 23.7만 |
|---|
| 2026.06.12 | ₩29,883 | ₩29,910 | ₩29,843 | ₩29,910 | +0.09% | 17.4만 |
|---|
| 2026.06.11 | ₩29,883 | ₩29,910 | ₩29,856 | ₩29,896 | +0.04% | 12.7만 |
|---|
| 2026.06.10 | ₩29,923 | ₩29,923 | ₩29,843 | ₩29,870 | -0.18% | 17.3만 |
|---|
| 2026.06.09 | ₩29,910 | ₩29,937 | ₩29,870 | ₩29,917 | +0.02% | 19.4만 |
|---|
| 2026.06.08 | ₩29,910 | ₩29,918 | ₩29,843 | ₩29,863 | -0.16% | 18.2만 |
|---|
| 2026.06.05 | ₩29,856 | ₩29,876 | ₩29,816 | ₩29,876 | +0.07% | 37.1만 |
|---|
| 2026.06.04 | ₩29,883 | ₩29,910 | ₩29,883 | ₩29,903 | +0.07% | 20.6만 |
|---|
| 2026.06.03 | ₩29,843 | ₩29,883 | ₩29,836 | ₩29,863 | +0.07% | 21.6만 |
|---|
| 2026.06.02 | ₩29,883 | ₩29,883 | ₩29,856 | ₩29,863 | -0.07% | 18.1만 |
|---|
| 2026.06.01 | ₩29,776 | ₩29,870 | ₩29,762 | ₩29,836 | +0.20% | 18.6만 |
|---|
| 2026.05.29 | ₩29,870 | ₩29,923 | ₩29,870 | ₩29,910 | +0.13% | 34.5만 |
|---|
| 2026.05.28 | ₩29,816 | ₩29,876 | ₩29,809 | ₩29,870 | +0.18% | 32.6만 |
|---|
| 2026.05.27 | ₩29,749 | ₩29,816 | ₩29,736 | ₩29,816 | +0.23% | 24.9만 |
|---|
| 2026.05.26 | ₩29,776 | ₩29,789 | ₩29,762 | ₩29,776 | 0.00% | 783.3만 |
|---|
| 2026.05.22 | ₩29,682 | ₩29,695 | ₩29,668 | ₩29,695 | +0.05% | 10.9만 |
|---|
| 2026.05.21 | ₩29,615 | ₩29,655 | ₩29,615 | ₩29,648 | +0.11% | 20.8만 |
|---|
| 2026.05.20 | ₩29,601 | ₩29,655 | ₩29,581 | ₩29,655 | +0.18% | 13.7만 |
|---|
| 2026.05.19 | ₩29,601 | ₩29,608 | ₩29,548 | ₩29,581 | -0.07% | 16.9만 |
|---|
| 2026.05.18 | ₩29,655 | ₩29,655 | ₩29,615 | ₩29,655 | 0.00% | 24만 |
|---|
| 2026.05.15 | ₩29,655 | ₩29,655 | ₩29,561 | ₩29,588 | -0.23% | 22.1만 |
|---|
| 2026.05.14 | ₩29,749 | ₩29,749 | ₩29,709 | ₩29,722 | -0.09% | 20.7만 |
|---|
| 2026.05.13 | ₩29,736 | ₩29,748 | ₩29,695 | ₩29,709 | -0.09% | 26만 |
|---|
| 2026.05.12 | ₩29,749 | ₩29,749 | ₩29,722 | ₩29,722 | -0.09% | 24.3만 |
|---|
| 2026.05.11 | ₩29,762 | ₩29,776 | ₩29,736 | ₩29,736 | -0.09% | 107.9만 |
|---|
| 2026.05.08 | ₩29,789 | ₩29,796 | ₩29,742 | ₩29,749 | -0.14% | 21.7만 |
|---|
| 2026.05.07 | ₩29,776 | ₩29,803 | ₩29,736 | ₩29,776 | 0.00% | 26.7만 |
|---|
| 2026.05.06 | ₩29,776 | ₩29,776 | ₩29,749 | ₩29,756 | -0.07% | 20.7만 |
|---|
| 2026.05.05 | ₩29,709 | ₩29,736 | ₩29,709 | ₩29,722 | +0.05% | 16.3만 |
|---|
| 2026.05.04 | ₩29,695 | ₩29,709 | ₩29,668 | ₩29,682 | -0.05% | 17.8만 |
|---|
| 2026.05.01 | ₩29,709 | ₩29,722 | ₩29,695 | ₩29,709 | 0.00% | 18.7만 |
|---|
| 2026.04.30 | ₩29,789 | ₩29,803 | ₩29,762 | ₩29,803 | +0.05% | 13.9만 |
|---|
| 2026.04.29 | ₩29,789 | ₩29,789 | ₩29,749 | ₩29,762 | -0.09% | 13.1만 |
|---|
| 2026.04.28 | ₩29,789 | ₩29,809 | ₩29,782 | ₩29,796 | +0.02% | 9.8만 |
|---|
| 2026.04.27 | ₩29,829 | ₩29,856 | ₩29,805 | ₩29,823 | -0.02% | 18.5만 |
|---|
| 2026.04.24 | ₩29,803 | ₩29,816 | ₩29,789 | ₩29,816 | +0.05% | 13.2만 |
|---|
| 2026.04.23 | ₩29,816 | ₩29,816 | ₩29,762 | ₩29,803 | -0.04% | 10.1만 |
|---|
| 2026.04.22 | ₩29,789 | ₩29,796 | ₩29,776 | ₩29,789 | 0.00% | 9.8만 |
|---|
| 2026.04.21 | ₩29,789 | ₩29,803 | ₩29,756 | ₩29,776 | -0.05% | 16.2만 |
|---|
| 2026.04.20 | ₩29,816 | ₩29,816 | ₩29,782 | ₩29,816 | 0.00% | 14.9만 |
|---|
| 2026.04.17 | ₩29,762 | ₩29,816 | ₩29,762 | ₩29,803 | +0.14% | 19만 |
|---|
| 2026.04.16 | ₩29,695 | ₩29,749 | ₩29,695 | ₩29,729 | +0.11% | 13.8만 |
|---|
| 2026.04.15 | ₩29,722 | ₩29,749 | ₩29,695 | ₩29,722 | 0.00% | 26만 |
|---|
| 2026.04.14 | ₩29,736 | ₩29,749 | ₩29,722 | ₩29,729 | -0.02% | 22.5만 |
|---|
| 2026.04.13 | ₩29,709 | ₩29,749 | ₩29,695 | ₩29,729 | +0.07% | 16만 |
|---|
| 2026.04.10 | ₩29,736 | ₩29,736 | ₩29,702 | ₩29,722 | -0.05% | 14.8만 |
|---|
| 2026.04.09 | ₩29,682 | ₩29,742 | ₩29,655 | ₩29,715 | +0.11% | 17.8만 |
|---|
| 2026.04.08 | ₩29,682 | ₩29,776 | ₩29,682 | ₩29,702 | +0.07% | 45.1만 |
|---|
| 2026.04.07 | ₩29,561 | ₩29,601 | ₩29,541 | ₩29,595 | +0.11% | 12.4만 |
|---|
| 2026.04.06 | ₩29,508 | ₩29,595 | ₩29,508 | ₩29,548 | +0.14% | 21.2만 |
|---|
| 2026.04.02 | ₩29,534 | ₩29,575 | ₩29,508 | ₩29,575 | +0.14% | 19.5만 |
|---|
| 2026.04.01 | ₩29,548 | ₩29,601 | ₩29,548 | ₩29,575 | +0.09% | 14.5만 |
|---|
| 2026.03.31 | ₩29,521 | ₩29,581 | ₩29,521 | ₩29,534 | +0.05% | 25.2만 |
|---|
| 2026.03.30 | ₩29,508 | ₩29,508 | ₩29,454 | ₩29,494 | -0.05% | 28.4만 |
|---|
| 2026.03.27 | ₩29,440 | ₩29,454 | ₩29,373 | ₩29,454 | +0.05% | 18.7만 |
|---|
| 2026.03.26 | ₩29,494 | ₩29,508 | ₩29,400 | ₩29,427 | -0.23% | 39.7만 |
|---|
| 2026.03.25 | ₩29,521 | ₩29,534 | ₩29,467 | ₩29,528 | +0.02% | 12.8만 |
|---|
| 2026.03.24 | ₩29,642 | ₩29,642 | ₩29,454 | ₩29,474 | -0.57% | 23.6만 |
|---|
| 2026.03.23 | ₩29,628 | ₩29,695 | ₩29,615 | ₩29,648 | +0.07% | 34.8만 |
|---|
| 2026.03.20 | ₩29,749 | ₩29,749 | ₩29,561 | ₩29,575 | -0.59% | 16만 |
|---|
| 2026.03.19 | ₩29,736 | ₩29,762 | ₩29,709 | ₩29,762 | +0.09% | 20.1만 |
|---|
| 2026.03.18 | ₩29,776 | ₩29,789 | ₩29,762 | ₩29,769 | -0.02% | 25만 |
|---|
| 2026.03.17 | ₩29,749 | ₩29,816 | ₩29,749 | ₩29,789 | +0.14% | 14.9만 |
|---|
| 2026.03.16 | ₩29,803 | ₩29,803 | ₩29,736 | ₩29,762 | -0.14% | 12.6만 |
|---|
| 2026.03.13 | ₩29,695 | ₩29,749 | ₩29,695 | ₩29,736 | +0.14% | 11.5만 |
|---|
| 2026.03.12 | ₩29,762 | ₩29,776 | ₩29,642 | ₩29,668 | -0.32% | 28.7만 |
|---|
| 2026.03.11 | ₩29,829 | ₩29,829 | ₩29,762 | ₩29,762 | -0.22% | 21.9만 |
|---|
| 2026.03.10 | ₩29,843 | ₩29,870 | ₩29,829 | ₩29,829 | -0.04% | 50.8만 |
|---|
| 2026.03.09 | ₩29,950 | ₩29,950 | ₩29,905 | ₩29,943 | -0.02% | 15.1만 |
|---|
| 2026.03.06 | ₩29,923 | ₩29,937 | ₩29,896 | ₩29,923 | 0.00% | 21.9만 |
|---|
| 2026.03.05 | ₩29,923 | ₩29,950 | ₩29,923 | ₩29,943 | +0.07% | 25.8만 |
|---|
| 2026.03.04 | ₩29,923 | ₩29,964 | ₩29,923 | ₩29,950 | +0.09% | 17.1만 |
|---|
| 2026.03.03 | ₩29,990 | ₩29,990 | ₩29,903 | ₩29,943 | -0.16% | 36.4만 |
|---|
| 2026.03.02 | ₩30,084 | ₩30,084 | ₩30,017 | ₩30,024 | -0.20% | 23.6만 |
|---|
| 2026.02.27 | ₩30,212 | ₩30,218 | ₩30,185 | ₩30,205 | -0.02% | 24.6만 |
|---|
| 2026.02.26 | ₩30,178 | ₩30,192 | ₩30,171 | ₩30,178 | 0.00% | 18.4만 |
|---|
| 2026.02.25 | ₩30,178 | ₩30,192 | ₩30,165 | ₩30,178 | 0.00% | 21.6만 |
|---|
| 2026.02.24 | ₩30,165 | ₩30,192 | ₩30,151 | ₩30,165 | 0.00% | 11.5만 |
|---|
| 2026.02.23 | ₩30,192 | ₩30,192 | ₩30,138 | ₩30,178 | -0.04% | 12만 |
|---|
| 2026.02.20 | ₩30,124 | ₩30,151 | ₩30,111 | ₩30,145 | +0.07% | 22.3만 |
|---|
| 2026.02.19 | ₩30,124 | ₩30,138 | ₩30,111 | ₩30,124 | 0.00% | 14.8만 |
|---|
| 2026.02.18 | ₩30,124 | ₩30,138 | ₩30,098 | ₩30,118 | -0.02% | 18.9만 |
|---|
| 2026.02.17 | ₩30,098 | ₩30,138 | ₩30,098 | ₩30,124 | +0.09% | 15.4만 |
|---|
| 2026.02.13 | ₩30,111 | ₩30,124 | ₩30,098 | ₩30,098 | -0.04% | 21.7만 |
|---|
| 2026.02.12 | ₩30,044 | ₩30,091 | ₩30,044 | ₩30,084 | +0.13% | 16.9만 |
|---|
| 2026.02.11 | ₩30,057 | ₩30,057 | ₩30,017 | ₩30,037 | -0.07% | 12.5만 |
|---|
| 2026.02.10 | ₩30,044 | ₩30,044 | ₩30,031 | ₩30,037 | -0.02% | 18.5만 |
|---|
| 2026.02.09 | ₩30,004 | ₩30,017 | ₩29,977 | ₩30,004 | 0.00% | 10.3만 |
|---|
| 2026.02.06 | ₩29,990 | ₩30,004 | ₩29,965 | ₩29,990 | 0.00% | 14.4만 |
|---|
| 2026.02.05 | ₩30,084 | ₩30,084 | ₩29,977 | ₩30,004 | -0.27% | 31.1만 |
|---|
| 2026.02.04 | ₩30,004 | ₩30,044 | ₩30,004 | ₩30,044 | +0.13% | 30만 |
|---|
| 2026.02.03 | ₩30,031 | ₩30,031 | ₩29,990 | ₩30,004 | -0.09% | 25.8만 |
|---|
| 2026.02.02 | ₩29,977 | ₩30,004 | ₩29,977 | ₩30,004 | +0.09% | 18.7만 |
|---|
| 2026.01.30 | ₩30,071 | ₩30,084 | ₩30,044 | ₩30,071 | 0.00% | 19.2만 |
|---|
| 2026.01.29 | ₩30,044 | ₩30,071 | ₩30,044 | ₩30,071 | +0.09% | 21만 |
|---|
| 2026.01.28 | ₩30,044 | ₩30,057 | ₩30,017 | ₩30,051 | +0.02% | 32.2만 |
|---|
| 2026.01.27 | ₩30,044 | ₩30,057 | ₩30,031 | ₩30,057 | +0.04% | 75.5만 |
|---|
| 2026.01.26 | ₩30,044 | ₩30,044 | ₩30,031 | ₩30,037 | -0.02% | 18.8만 |
|---|
| 2026.01.23 | ₩30,017 | ₩30,031 | ₩30,004 | ₩30,004 | -0.04% | 22.3만 |
|---|
| 2026.01.22 | ₩29,977 | ₩30,004 | ₩29,977 | ₩30,004 | +0.09% | 16.7만 |
|---|
| 2026.01.21 | ₩29,964 | ₩29,990 | ₩29,896 | ₩29,990 | +0.09% | 21.9만 |
|---|
| 2026.01.20 | ₩30,071 | ₩30,071 | ₩29,953 | ₩29,964 | -0.36% | 26만 |
|---|
| 2026.01.16 | ₩30,031 | ₩30,044 | ₩30,004 | ₩30,031 | 0.00% | 30.9만 |
|---|
| 2026.01.15 | ₩30,017 | ₩30,031 | ₩29,990 | ₩30,031 | +0.04% | 24.2만 |
|---|
| 2026.01.14 | ₩29,977 | ₩30,044 | ₩29,964 | ₩30,044 | +0.22% | 20.9만 |
|---|
| 2026.01.13 | ₩29,964 | ₩29,977 | ₩29,937 | ₩29,964 | 0.00% | 22.1만 |
|---|
| 2026.01.12 | ₩29,937 | ₩29,977 | ₩29,923 | ₩29,977 | +0.13% | 19.3만 |
|---|
| 2026.01.09 | ₩29,923 | ₩29,950 | ₩29,910 | ₩29,937 | +0.04% | 9.4만 |
|---|
| 2026.01.08 | ₩29,896 | ₩29,937 | ₩29,896 | ₩29,896 | 0.00% | 9.1만 |
|---|
| 2026.01.07 | ₩29,883 | ₩29,903 | ₩29,878 | ₩29,890 | +0.02% | 14.6만 |
|---|
| 2026.01.06 | ₩29,856 | ₩29,896 | ₩29,835 | ₩29,896 | +0.13% | 13.3만 |
|---|
| 2026.01.05 | ₩29,816 | ₩29,870 | ₩29,816 | ₩29,856 | +0.13% | 22.8만 |
|---|
| 2026.01.02 | ₩29,816 | ₩29,856 | ₩29,803 | ₩29,836 | +0.07% | 29.1만 |
|---|
| 2025.12.31 | ₩29,749 | ₩29,816 | ₩29,749 | ₩29,803 | +0.18% | 36.2만 |
|---|
| 2025.12.30 | ₩29,736 | ₩29,776 | ₩29,736 | ₩29,749 | +0.05% | 30만 |
|---|
| 2025.12.29 | ₩29,736 | ₩29,816 | ₩29,722 | ₩29,736 | 0.00% | 65.9만 |
|---|
| 2025.12.26 | ₩29,749 | ₩29,762 | ₩29,695 | ₩29,722 | -0.09% | 17.3만 |
|---|
| 2025.12.24 | ₩29,722 | ₩29,816 | ₩29,695 | ₩29,736 | +0.05% | 18.6만 |
|---|
| 2025.12.23 | ₩29,668 | ₩29,789 | ₩29,668 | ₩29,689 | +0.07% | 93.3만 |
|---|
| 2025.12.22 | ₩29,762 | ₩29,789 | ₩29,695 | ₩29,709 | -0.18% | 43.7만 |
|---|
| 2025.12.19 | ₩29,762 | ₩29,776 | ₩29,749 | ₩29,762 | 0.00% | 20만 |
|---|
| 2025.12.18 | ₩29,910 | ₩29,923 | ₩29,883 | ₩29,890 | -0.07% | 14.2만 |
|---|
| 2025.12.17 | ₩29,923 | ₩29,923 | ₩29,883 | ₩29,910 | -0.04% | 10.4만 |
|---|
| 2025.12.16 | ₩29,883 | ₩29,910 | ₩29,863 | ₩29,910 | +0.09% | 22.9만 |
|---|
| 2025.12.15 | ₩29,870 | ₩29,876 | ₩29,843 | ₩29,843 | -0.09% | 11.9만 |
|---|
| 2025.12.12 | ₩29,843 | ₩29,883 | ₩29,843 | ₩29,843 | 0.00% | 13.2만 |
|---|
| 2025.12.11 | ₩29,883 | ₩29,903 | ₩29,850 | ₩29,883 | 0.00% | 13.3만 |
|---|
| 2025.12.10 | ₩29,856 | ₩29,870 | ₩29,803 | ₩29,843 | -0.04% | 18.7만 |
|---|
| 2025.12.09 | ₩29,870 | ₩29,870 | ₩29,829 | ₩29,829 | -0.13% | 16.7만 |
|---|
| 2025.12.08 | ₩29,856 | ₩29,883 | ₩29,816 | ₩29,870 | +0.04% | 18.2만 |
|---|
| 2025.12.05 | ₩29,843 | ₩29,856 | ₩29,829 | ₩29,843 | 0.00% | 13.8만 |
|---|
| 2025.12.04 | ₩29,816 | ₩29,843 | ₩29,809 | ₩29,816 | 0.00% | 14.4만 |
|---|
| 2025.12.03 | ₩29,816 | ₩29,870 | ₩29,816 | ₩29,816 | 0.00% | 22.1만 |
|---|
| 2025.12.02 | ₩29,829 | ₩29,856 | ₩29,816 | ₩29,843 | +0.04% | 15.7만 |
|---|
| 2025.12.01 | ₩29,829 | ₩29,843 | ₩29,803 | ₩29,843 | +0.04% | 23.3만 |
|---|
| 2025.11.28 | ₩29,977 | ₩29,990 | ₩29,923 | ₩29,964 | -0.04% | 18.6만 |
|---|
| 2025.11.26 | ₩29,937 | ₩29,990 | ₩29,937 | ₩29,964 | +0.09% | 12.8만 |
|---|
| 2025.11.25 | ₩29,964 | ₩29,970 | ₩29,937 | ₩29,950 | -0.04% | 18.4만 |
|---|
| 2025.11.24 | ₩29,964 | ₩29,984 | ₩29,910 | ₩29,910 | -0.18% | 25.1만 |
|---|
| 2025.11.21 | ₩29,950 | ₩29,977 | ₩29,930 | ₩29,964 | +0.04% | 11.9만 |
|---|
| 2025.11.20 | ₩29,883 | ₩29,923 | ₩29,883 | ₩29,910 | +0.09% | 10.5만 |
|---|
| 2025.11.19 | ₩29,896 | ₩29,923 | ₩29,883 | ₩29,896 | 0.00% | 14.6만 |
|---|
| 2025.11.18 | ₩29,937 | ₩29,977 | ₩29,910 | ₩29,937 | 0.00% | 21.7만 |
|---|
| 2025.11.17 | ₩29,923 | ₩29,937 | ₩29,870 | ₩29,883 | -0.13% | 14.5만 |
|---|
| 2025.11.14 | ₩29,937 | ₩29,950 | ₩29,883 | ₩29,910 | -0.09% | 15.6만 |
|---|
| 2025.11.13 | ₩29,923 | ₩29,950 | ₩29,913 | ₩29,930 | +0.02% | 16.8만 |
|---|
| 2025.11.12 | ₩29,964 | ₩29,977 | ₩29,937 | ₩29,943 | -0.07% | 8.5만 |
|---|
| 2025.11.11 | ₩29,937 | ₩29,977 | ₩29,930 | ₩29,964 | +0.09% | 10.5만 |
|---|
| 2025.11.10 | ₩29,910 | ₩29,930 | ₩29,896 | ₩29,896 | -0.04% | 11.3만 |
|---|
| 2025.11.07 | ₩29,883 | ₩29,937 | ₩29,883 | ₩29,923 | +0.13% | 11.7만 |
|---|
| 2025.11.06 | ₩29,870 | ₩29,937 | ₩29,843 | ₩29,910 | +0.13% | 17.5만 |
|---|
| 2025.11.05 | ₩29,870 | ₩29,883 | ₩29,829 | ₩29,843 | -0.09% | 14.7만 |
|---|
| 2025.11.04 | ₩29,843 | ₩29,896 | ₩29,843 | ₩29,896 | +0.18% | 14.8만 |
|---|
| 2025.11.03 | ₩29,870 | ₩29,870 | ₩29,803 | ₩29,803 | -0.22% | 14만 |
|---|
| 2025.10.31 | ₩29,977 | ₩30,017 | ₩29,977 | ₩29,990 | +0.04% | 18.9만 |
|---|
| 2025.10.30 | ₩29,977 | ₩30,004 | ₩29,923 | ₩29,990 | +0.04% | 10.7만 |
|---|
| 2025.10.29 | ₩30,031 | ₩30,044 | ₩29,970 | ₩30,031 | 0.00% | 11.5만 |
|---|
| 2025.10.28 | ₩30,017 | ₩30,044 | ₩30,004 | ₩30,037 | +0.07% | 11.2만 |
|---|
| 2025.10.27 | ₩29,990 | ₩30,044 | ₩29,978 | ₩30,031 | +0.13% | 17만 |
|---|
| 2025.10.24 | ₩29,990 | ₩30,017 | ₩29,977 | ₩30,017 | +0.09% | 16.1만 |
|---|
| 2025.10.23 | ₩29,923 | ₩30,057 | ₩29,910 | ₩29,964 | +0.13% | 14.4만 |
|---|
| 2025.10.22 | ₩29,937 | ₩29,964 | ₩29,910 | ₩29,964 | +0.09% | 18.7만 |
|---|
| 2025.10.21 | ₩29,896 | ₩29,923 | ₩29,896 | ₩29,896 | 0.00% | 20.5만 |
|---|
| 2025.10.20 | ₩29,883 | ₩29,923 | ₩29,870 | ₩29,870 | -0.04% | 12.3만 |
|---|
| 2025.10.17 | ₩29,843 | ₩29,990 | ₩29,829 | ₩29,883 | +0.13% | 15.1만 |
|---|
| 2025.10.16 | ₩29,803 | ₩29,863 | ₩29,803 | ₩29,843 | +0.14% | 19.9만 |
|---|
| 2025.10.15 | ₩29,789 | ₩29,816 | ₩29,762 | ₩29,782 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩29,762 | ₩29,803 | ₩29,749 | ₩29,776 | +0.05% | 12.9만 |
|---|
| 2025.10.13 | ₩29,736 | ₩29,816 | ₩29,695 | ₩29,762 | +0.09% | 30.3만 |
|---|
| 2025.10.10 | ₩29,789 | ₩29,789 | ₩29,655 | ₩29,668 | -0.41% | 56.1만 |
|---|