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 | ₩28,607 | ₩28,674 | ₩28,607 | ₩28,661 | +0.19% | 53.8만 |
| 2026.10.08 | ₩28,393 | ₩28,564 | ₩28,353 | ₩28,540 | +0.52% | 86.2만 |
| 2026.10.07 | ₩28,406 | ₩28,594 | ₩28,332 | ₩28,406 | 0.00% | 104만 |
| 2026.10.06 | ₩28,513 | ₩28,634 | ₩28,460 | ₩28,513 | 0.00% | 83.7만 |
| 2026.10.05 | ₩28,594 | ₩28,627 | ₩28,449 | ₩28,500 | -0.33% | 117.1만 |
| 2026.10.02 | ₩28,754 | ₩28,821 | ₩28,557 | ₩28,567 | -0.65% | 60.1만 |
| 2026.10.01 | ₩28,687 | ₩28,736 | ₩28,540 | ₩28,607 | -0.28% | 170.2만 |
| 2026.09.30 | ₩28,486 | ₩28,687 | ₩28,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,627 |
| +0.49% |
| 155.5만 |
| 2026.09.29 | ₩28,433 | ₩28,473 | ₩28,326 | ₩28,406 | -0.09% | 209.1만 |
|---|
| 2026.09.28 | ₩28,567 | ₩28,567 | ₩28,312 | ₩28,426 | -0.49% | 111.5만 |
|---|
| 2026.09.25 | ₩28,768 | ₩28,768 | ₩28,594 | ₩28,634 | -0.47% | 54만 |
|---|
| 2026.09.24 | ₩28,808 | ₩28,808 | ₩28,594 | ₩28,647 | -0.56% | 59.8만 |
|---|
| 2026.09.23 | ₩29,049 | ₩29,062 | ₩28,687 | ₩28,795 | -0.88% | 107.4만 |
|---|
| 2026.09.22 | ₩29,009 | ₩29,089 | ₩28,975 | ₩29,049 | +0.14% | 64.5만 |
|---|
| 2026.09.21 | ₩29,116 | ₩29,116 | ₩29,009 | ₩29,036 | -0.28% | 48.2만 |
|---|
| 2026.09.18 | ₩29,089 | ₩29,103 | ₩28,955 | ₩29,062 | -0.09% | 26.5만 |
|---|
| 2026.09.17 | ₩29,143 | ₩29,143 | ₩29,062 | ₩29,089 | -0.18% | 38.4만 |
|---|
| 2026.09.16 | ₩29,049 | ₩29,116 | ₩29,009 | ₩29,049 | 0.00% | 38.2만 |
|---|
| 2026.09.15 | ₩29,116 | ₩29,129 | ₩29,022 | ₩29,049 | -0.23% | 47.6만 |
|---|
| 2026.09.14 | ₩29,129 | ₩29,170 | ₩29,096 | ₩29,103 | -0.09% | 39만 |
|---|
| 2026.09.11 | ₩29,089 | ₩29,183 | ₩29,076 | ₩29,156 | +0.23% | 34.8만 |
|---|
| 2026.09.10 | ₩29,196 | ₩29,196 | ₩29,009 | ₩29,049 | -0.50% | 47만 |
|---|
| 2026.09.09 | ₩29,344 | ₩29,350 | ₩29,196 | ₩29,223 | -0.41% | 39만 |
|---|
| 2026.09.08 | ₩29,357 | ₩29,369 | ₩29,303 | ₩29,317 | -0.14% | 27.5만 |
|---|
| 2026.09.04 | ₩29,370 | ₩29,384 | ₩29,330 | ₩29,330 | -0.14% | 21.7만 |
|---|
| 2026.09.03 | ₩29,411 | ₩29,411 | ₩29,317 | ₩29,330 | -0.27% | 18.1만 |
|---|
| 2026.09.02 | ₩29,357 | ₩29,384 | ₩29,344 | ₩29,377 | +0.07% | 21.7만 |
|---|
| 2026.09.01 | ₩29,437 | ₩29,437 | ₩29,317 | ₩29,357 | -0.27% | 30.8만 |
|---|
| 2026.08.31 | ₩29,558 | ₩29,585 | ₩29,531 | ₩29,558 | 0.00% | 33.5만 |
|---|
| 2026.08.28 | ₩29,598 | ₩29,638 | ₩29,585 | ₩29,585 | -0.05% | 20.9만 |
|---|
| 2026.08.27 | ₩29,625 | ₩29,638 | ₩29,590 | ₩29,598 | -0.09% | 13.4만 |
|---|
| 2026.08.26 | ₩29,638 | ₩29,638 | ₩29,585 | ₩29,625 | -0.05% | 12.9만 |
|---|
| 2026.08.25 | ₩29,625 | ₩29,632 | ₩29,585 | ₩29,632 | +0.02% | 19.3만 |
|---|
| 2026.08.24 | ₩29,585 | ₩29,611 | ₩29,571 | ₩29,585 | 0.00% | 21만 |
|---|
| 2026.08.21 | ₩29,638 | ₩29,650 | ₩29,585 | ₩29,585 | -0.18% | 23만 |
|---|
| 2026.08.20 | ₩29,625 | ₩29,658 | ₩29,598 | ₩29,632 | +0.02% | 15.4만 |
|---|
| 2026.08.19 | ₩29,665 | ₩29,672 | ₩29,640 | ₩29,652 | -0.05% | 17.6만 |
|---|
| 2026.08.18 | ₩29,638 | ₩29,705 | ₩29,585 | ₩29,598 | -0.14% | 19.6만 |
|---|
| 2026.08.17 | ₩29,692 | ₩29,704 | ₩29,638 | ₩29,652 | -0.14% | 18.3만 |
|---|
| 2026.08.14 | ₩29,732 | ₩29,739 | ₩29,678 | ₩29,705 | -0.09% | 19.6만 |
|---|
| 2026.08.13 | ₩29,705 | ₩29,759 | ₩29,692 | ₩29,739 | +0.11% | 22.3만 |
|---|
| 2026.08.12 | ₩29,719 | ₩29,732 | ₩29,692 | ₩29,692 | -0.09% | 16.3만 |
|---|
| 2026.08.11 | ₩29,665 | ₩29,692 | ₩29,652 | ₩29,692 | +0.09% | 14.1만 |
|---|
| 2026.08.10 | ₩29,665 | ₩29,678 | ₩29,638 | ₩29,638 | -0.09% | 9.6만 |
|---|
| 2026.08.07 | ₩29,678 | ₩29,685 | ₩29,625 | ₩29,652 | -0.09% | 15.1만 |
|---|
| 2026.08.06 | ₩29,585 | ₩29,624 | ₩29,571 | ₩29,578 | -0.02% | 46.7만 |
|---|
| 2026.08.05 | ₩29,598 | ₩29,652 | ₩29,585 | ₩29,632 | +0.11% | 35.4만 |
|---|
| 2026.08.04 | ₩29,558 | ₩29,611 | ₩29,558 | ₩29,585 | +0.09% | 28.5만 |
|---|
| 2026.08.03 | ₩29,558 | ₩29,565 | ₩29,531 | ₩29,545 | -0.05% | 20.4만 |
|---|
| 2026.07.31 | ₩29,652 | ₩29,652 | ₩29,598 | ₩29,645 | -0.02% | 17.6만 |
|---|
| 2026.07.30 | ₩29,705 | ₩29,705 | ₩29,625 | ₩29,658 | -0.16% | 17.4만 |
|---|
| 2026.07.29 | ₩29,705 | ₩29,812 | ₩29,685 | ₩29,685 | -0.07% | 11.7만 |
|---|
| 2026.07.28 | ₩29,678 | ₩29,725 | ₩29,678 | ₩29,705 | +0.09% | 20.1만 |
|---|
| 2026.07.27 | ₩29,692 | ₩29,705 | ₩29,652 | ₩29,705 | +0.05% | 20.8만 |
|---|
| 2026.07.24 | ₩29,585 | ₩29,692 | ₩29,585 | ₩29,618 | +0.11% | 37.5만 |
|---|
| 2026.07.23 | ₩29,678 | ₩29,692 | ₩29,531 | ₩29,545 | -0.45% | 19.6만 |
|---|
| 2026.07.22 | ₩29,786 | ₩29,786 | ₩29,719 | ₩29,745 | -0.13% | 16.5만 |
|---|
| 2026.07.21 | ₩29,826 | ₩29,826 | ₩29,786 | ₩29,799 | -0.09% | 10.7만 |
|---|
| 2026.07.20 | ₩29,853 | ₩29,859 | ₩29,826 | ₩29,826 | -0.09% | 10.5만 |
|---|
| 2026.07.17 | ₩29,866 | ₩29,866 | ₩29,826 | ₩29,839 | -0.09% | 12.1만 |
|---|
| 2026.07.16 | ₩29,866 | ₩29,866 | ₩29,826 | ₩29,826 | -0.13% | 20.2만 |
|---|
| 2026.07.15 | ₩29,920 | ₩29,932 | ₩29,866 | ₩29,879 | -0.13% | 16.6만 |
|---|
| 2026.07.14 | ₩29,906 | ₩29,946 | ₩29,879 | ₩29,906 | 0.00% | 27.5만 |
|---|
| 2026.07.13 | ₩29,893 | ₩29,973 | ₩29,893 | ₩29,920 | +0.09% | 26.8만 |
|---|
| 2026.07.10 | ₩29,933 | ₩29,933 | ₩29,899 | ₩29,933 | 0.00% | 14.6만 |
|---|
| 2026.07.09 | ₩29,920 | ₩29,960 | ₩29,906 | ₩29,906 | -0.04% | 7.9만 |
|---|
| 2026.07.08 | ₩29,893 | ₩29,920 | ₩29,879 | ₩29,893 | 0.00% | 21.1만 |
|---|
| 2026.07.07 | ₩29,973 | ₩30,000 | ₩29,926 | ₩29,933 | -0.13% | 18.4만 |
|---|
| 2026.07.06 | ₩29,973 | ₩30,013 | ₩29,973 | ₩30,013 | +0.13% | 22만 |
|---|
| 2026.07.02 | ₩30,000 | ₩30,007 | ₩29,966 | ₩29,986 | -0.04% | 26.7만 |
|---|
| 2026.07.01 | ₩29,946 | ₩29,986 | ₩29,926 | ₩29,986 | +0.13% | 22.5만 |
|---|
| 2026.06.30 | ₩30,067 | ₩30,107 | ₩30,053 | ₩30,067 | 0.00% | 16.4만 |
|---|
| 2026.06.29 | ₩30,040 | ₩30,067 | ₩30,013 | ₩30,060 | +0.07% | 27.6만 |
|---|
| 2026.06.26 | ₩30,013 | ₩30,040 | ₩30,000 | ₩30,027 | +0.04% | 9만 |
|---|
| 2026.06.25 | ₩30,013 | ₩30,027 | ₩29,986 | ₩30,000 | -0.04% | 10.4만 |
|---|
| 2026.06.24 | ₩29,986 | ₩30,027 | ₩29,986 | ₩30,000 | +0.04% | 18.4만 |
|---|
| 2026.06.23 | ₩29,946 | ₩29,973 | ₩29,933 | ₩29,973 | +0.09% | 41.5만 |
|---|
| 2026.06.22 | ₩29,946 | ₩29,946 | ₩29,920 | ₩29,946 | 0.00% | 21.1만 |
|---|
| 2026.06.18 | ₩29,933 | ₩29,960 | ₩29,920 | ₩29,940 | +0.02% | 64.4만 |
|---|
| 2026.06.17 | ₩29,920 | ₩29,933 | ₩29,866 | ₩29,879 | -0.13% | 36.5만 |
|---|
| 2026.06.16 | ₩29,920 | ₩29,926 | ₩29,879 | ₩29,906 | -0.04% | 38.2만 |
|---|
| 2026.06.15 | ₩29,893 | ₩29,906 | ₩29,853 | ₩29,886 | -0.02% | 23.7만 |
|---|
| 2026.06.12 | ₩29,839 | ₩29,866 | ₩29,799 | ₩29,866 | +0.09% | 17.4만 |
|---|
| 2026.06.11 | ₩29,839 | ₩29,866 | ₩29,812 | ₩29,853 | +0.04% | 12.7만 |
|---|
| 2026.06.10 | ₩29,879 | ₩29,879 | ₩29,799 | ₩29,826 | -0.18% | 17.3만 |
|---|
| 2026.06.09 | ₩29,866 | ₩29,893 | ₩29,826 | ₩29,873 | +0.02% | 19.4만 |
|---|
| 2026.06.08 | ₩29,866 | ₩29,874 | ₩29,799 | ₩29,819 | -0.16% | 18.2만 |
|---|
| 2026.06.05 | ₩29,812 | ₩29,832 | ₩29,772 | ₩29,832 | +0.07% | 37.1만 |
|---|
| 2026.06.04 | ₩29,839 | ₩29,866 | ₩29,839 | ₩29,859 | +0.07% | 20.6만 |
|---|
| 2026.06.03 | ₩29,799 | ₩29,839 | ₩29,792 | ₩29,819 | +0.07% | 21.6만 |
|---|
| 2026.06.02 | ₩29,839 | ₩29,839 | ₩29,812 | ₩29,819 | -0.07% | 18.1만 |
|---|
| 2026.06.01 | ₩29,732 | ₩29,826 | ₩29,719 | ₩29,792 | +0.20% | 18.6만 |
|---|
| 2026.05.29 | ₩29,826 | ₩29,879 | ₩29,826 | ₩29,866 | +0.13% | 34.5만 |
|---|
| 2026.05.28 | ₩29,772 | ₩29,832 | ₩29,765 | ₩29,826 | +0.18% | 32.6만 |
|---|
| 2026.05.27 | ₩29,705 | ₩29,772 | ₩29,692 | ₩29,772 | +0.23% | 24.9만 |
|---|
| 2026.05.26 | ₩29,732 | ₩29,745 | ₩29,719 | ₩29,732 | 0.00% | 783.3만 |
|---|
| 2026.05.22 | ₩29,638 | ₩29,652 | ₩29,625 | ₩29,652 | +0.05% | 10.9만 |
|---|
| 2026.05.21 | ₩29,571 | ₩29,611 | ₩29,571 | ₩29,605 | +0.11% | 20.8만 |
|---|
| 2026.05.20 | ₩29,558 | ₩29,611 | ₩29,538 | ₩29,611 | +0.18% | 13.7만 |
|---|
| 2026.05.19 | ₩29,558 | ₩29,565 | ₩29,504 | ₩29,538 | -0.07% | 16.9만 |
|---|
| 2026.05.18 | ₩29,611 | ₩29,611 | ₩29,571 | ₩29,611 | 0.00% | 24만 |
|---|
| 2026.05.15 | ₩29,611 | ₩29,611 | ₩29,518 | ₩29,545 | -0.23% | 22.1만 |
|---|
| 2026.05.14 | ₩29,705 | ₩29,705 | ₩29,665 | ₩29,678 | -0.09% | 20.7만 |
|---|
| 2026.05.13 | ₩29,692 | ₩29,704 | ₩29,652 | ₩29,665 | -0.09% | 26만 |
|---|
| 2026.05.12 | ₩29,705 | ₩29,705 | ₩29,678 | ₩29,678 | -0.09% | 24.3만 |
|---|
| 2026.05.11 | ₩29,719 | ₩29,732 | ₩29,692 | ₩29,692 | -0.09% | 107.9만 |
|---|
| 2026.05.08 | ₩29,745 | ₩29,752 | ₩29,699 | ₩29,705 | -0.14% | 21.7만 |
|---|
| 2026.05.07 | ₩29,732 | ₩29,759 | ₩29,692 | ₩29,732 | 0.00% | 26.7만 |
|---|
| 2026.05.06 | ₩29,732 | ₩29,732 | ₩29,705 | ₩29,712 | -0.07% | 20.7만 |
|---|
| 2026.05.05 | ₩29,665 | ₩29,692 | ₩29,665 | ₩29,678 | +0.05% | 16.3만 |
|---|
| 2026.05.04 | ₩29,652 | ₩29,665 | ₩29,625 | ₩29,638 | -0.05% | 17.8만 |
|---|
| 2026.05.01 | ₩29,665 | ₩29,678 | ₩29,652 | ₩29,665 | 0.00% | 18.7만 |
|---|
| 2026.04.30 | ₩29,745 | ₩29,759 | ₩29,719 | ₩29,759 | +0.05% | 13.9만 |
|---|
| 2026.04.29 | ₩29,745 | ₩29,745 | ₩29,705 | ₩29,719 | -0.09% | 13.1만 |
|---|
| 2026.04.28 | ₩29,745 | ₩29,765 | ₩29,739 | ₩29,752 | +0.02% | 9.8만 |
|---|
| 2026.04.27 | ₩29,786 | ₩29,812 | ₩29,761 | ₩29,779 | -0.02% | 18.5만 |
|---|
| 2026.04.24 | ₩29,759 | ₩29,772 | ₩29,745 | ₩29,772 | +0.05% | 13.2만 |
|---|
| 2026.04.23 | ₩29,772 | ₩29,772 | ₩29,719 | ₩29,759 | -0.04% | 10.1만 |
|---|
| 2026.04.22 | ₩29,745 | ₩29,752 | ₩29,732 | ₩29,745 | 0.00% | 9.8만 |
|---|
| 2026.04.21 | ₩29,745 | ₩29,759 | ₩29,712 | ₩29,732 | -0.05% | 16.2만 |
|---|
| 2026.04.20 | ₩29,772 | ₩29,772 | ₩29,739 | ₩29,772 | 0.00% | 14.9만 |
|---|
| 2026.04.17 | ₩29,719 | ₩29,772 | ₩29,719 | ₩29,759 | +0.14% | 19만 |
|---|
| 2026.04.16 | ₩29,652 | ₩29,705 | ₩29,652 | ₩29,685 | +0.11% | 13.8만 |
|---|
| 2026.04.15 | ₩29,678 | ₩29,705 | ₩29,652 | ₩29,678 | 0.00% | 26만 |
|---|
| 2026.04.14 | ₩29,692 | ₩29,705 | ₩29,678 | ₩29,685 | -0.02% | 22.5만 |
|---|
| 2026.04.13 | ₩29,665 | ₩29,705 | ₩29,652 | ₩29,685 | +0.07% | 16만 |
|---|
| 2026.04.10 | ₩29,692 | ₩29,692 | ₩29,658 | ₩29,678 | -0.05% | 14.8만 |
|---|
| 2026.04.09 | ₩29,638 | ₩29,699 | ₩29,611 | ₩29,672 | +0.11% | 17.8만 |
|---|
| 2026.04.08 | ₩29,638 | ₩29,732 | ₩29,638 | ₩29,658 | +0.07% | 45.1만 |
|---|
| 2026.04.07 | ₩29,518 | ₩29,558 | ₩29,498 | ₩29,551 | +0.11% | 12.4만 |
|---|
| 2026.04.06 | ₩29,464 | ₩29,551 | ₩29,464 | ₩29,504 | +0.14% | 21.2만 |
|---|
| 2026.04.02 | ₩29,491 | ₩29,531 | ₩29,464 | ₩29,531 | +0.14% | 19.5만 |
|---|
| 2026.04.01 | ₩29,504 | ₩29,558 | ₩29,504 | ₩29,531 | +0.09% | 14.5만 |
|---|
| 2026.03.31 | ₩29,478 | ₩29,538 | ₩29,478 | ₩29,491 | +0.05% | 25.2만 |
|---|
| 2026.03.30 | ₩29,464 | ₩29,464 | ₩29,411 | ₩29,451 | -0.05% | 28.4만 |
|---|
| 2026.03.27 | ₩29,397 | ₩29,411 | ₩29,330 | ₩29,411 | +0.05% | 18.7만 |
|---|
| 2026.03.26 | ₩29,451 | ₩29,464 | ₩29,357 | ₩29,384 | -0.23% | 39.7만 |
|---|
| 2026.03.25 | ₩29,478 | ₩29,491 | ₩29,424 | ₩29,484 | +0.02% | 12.8만 |
|---|
| 2026.03.24 | ₩29,598 | ₩29,598 | ₩29,411 | ₩29,431 | -0.57% | 23.6만 |
|---|
| 2026.03.23 | ₩29,585 | ₩29,652 | ₩29,571 | ₩29,605 | +0.07% | 34.8만 |
|---|
| 2026.03.20 | ₩29,705 | ₩29,705 | ₩29,518 | ₩29,531 | -0.59% | 16만 |
|---|
| 2026.03.19 | ₩29,692 | ₩29,719 | ₩29,665 | ₩29,719 | +0.09% | 20.1만 |
|---|
| 2026.03.18 | ₩29,732 | ₩29,745 | ₩29,719 | ₩29,725 | -0.02% | 25만 |
|---|
| 2026.03.17 | ₩29,705 | ₩29,772 | ₩29,705 | ₩29,745 | +0.14% | 14.9만 |
|---|
| 2026.03.16 | ₩29,759 | ₩29,759 | ₩29,692 | ₩29,719 | -0.14% | 12.6만 |
|---|
| 2026.03.13 | ₩29,652 | ₩29,705 | ₩29,652 | ₩29,692 | +0.14% | 11.5만 |
|---|
| 2026.03.12 | ₩29,719 | ₩29,732 | ₩29,598 | ₩29,625 | -0.32% | 28.7만 |
|---|
| 2026.03.11 | ₩29,786 | ₩29,786 | ₩29,719 | ₩29,719 | -0.22% | 21.9만 |
|---|
| 2026.03.10 | ₩29,799 | ₩29,826 | ₩29,786 | ₩29,786 | -0.04% | 50.8만 |
|---|
| 2026.03.09 | ₩29,906 | ₩29,906 | ₩29,861 | ₩29,899 | -0.02% | 15.1만 |
|---|
| 2026.03.06 | ₩29,879 | ₩29,893 | ₩29,853 | ₩29,879 | 0.00% | 21.9만 |
|---|
| 2026.03.05 | ₩29,879 | ₩29,906 | ₩29,879 | ₩29,899 | +0.07% | 25.8만 |
|---|
| 2026.03.04 | ₩29,879 | ₩29,920 | ₩29,879 | ₩29,906 | +0.09% | 17.1만 |
|---|
| 2026.03.03 | ₩29,946 | ₩29,946 | ₩29,859 | ₩29,899 | -0.16% | 36.4만 |
|---|
| 2026.03.02 | ₩30,040 | ₩30,040 | ₩29,973 | ₩29,980 | -0.20% | 23.6만 |
|---|
| 2026.02.27 | ₩30,167 | ₩30,174 | ₩30,140 | ₩30,161 | -0.02% | 24.6만 |
|---|
| 2026.02.26 | ₩30,134 | ₩30,147 | ₩30,127 | ₩30,134 | 0.00% | 18.4만 |
|---|
| 2026.02.25 | ₩30,134 | ₩30,147 | ₩30,120 | ₩30,134 | 0.00% | 21.6만 |
|---|
| 2026.02.24 | ₩30,120 | ₩30,147 | ₩30,107 | ₩30,120 | 0.00% | 11.5만 |
|---|
| 2026.02.23 | ₩30,147 | ₩30,147 | ₩30,094 | ₩30,134 | -0.04% | 12만 |
|---|
| 2026.02.20 | ₩30,080 | ₩30,107 | ₩30,067 | ₩30,100 | +0.07% | 22.3만 |
|---|
| 2026.02.19 | ₩30,080 | ₩30,094 | ₩30,067 | ₩30,080 | 0.00% | 14.8만 |
|---|
| 2026.02.18 | ₩30,080 | ₩30,094 | ₩30,053 | ₩30,074 | -0.02% | 18.9만 |
|---|
| 2026.02.17 | ₩30,053 | ₩30,094 | ₩30,053 | ₩30,080 | +0.09% | 15.4만 |
|---|
| 2026.02.13 | ₩30,067 | ₩30,080 | ₩30,053 | ₩30,053 | -0.04% | 21.7만 |
|---|
| 2026.02.12 | ₩30,000 | ₩30,047 | ₩30,000 | ₩30,040 | +0.13% | 16.9만 |
|---|
| 2026.02.11 | ₩30,013 | ₩30,013 | ₩29,973 | ₩29,993 | -0.07% | 12.5만 |
|---|
| 2026.02.10 | ₩30,000 | ₩30,000 | ₩29,986 | ₩29,993 | -0.02% | 18.5만 |
|---|
| 2026.02.09 | ₩29,960 | ₩29,973 | ₩29,933 | ₩29,960 | 0.00% | 10.3만 |
|---|
| 2026.02.06 | ₩29,946 | ₩29,960 | ₩29,921 | ₩29,946 | 0.00% | 14.4만 |
|---|
| 2026.02.05 | ₩30,040 | ₩30,040 | ₩29,933 | ₩29,960 | -0.27% | 31.1만 |
|---|
| 2026.02.04 | ₩29,960 | ₩30,000 | ₩29,960 | ₩30,000 | +0.13% | 30만 |
|---|
| 2026.02.03 | ₩29,986 | ₩29,986 | ₩29,946 | ₩29,960 | -0.09% | 25.8만 |
|---|
| 2026.02.02 | ₩29,933 | ₩29,960 | ₩29,933 | ₩29,960 | +0.09% | 18.7만 |
|---|
| 2026.01.30 | ₩30,027 | ₩30,040 | ₩30,000 | ₩30,027 | 0.00% | 19.2만 |
|---|
| 2026.01.29 | ₩30,000 | ₩30,027 | ₩30,000 | ₩30,027 | +0.09% | 21만 |
|---|
| 2026.01.28 | ₩30,000 | ₩30,013 | ₩29,973 | ₩30,007 | +0.02% | 32.2만 |
|---|
| 2026.01.27 | ₩30,000 | ₩30,013 | ₩29,986 | ₩30,013 | +0.04% | 75.5만 |
|---|
| 2026.01.26 | ₩30,000 | ₩30,000 | ₩29,986 | ₩29,993 | -0.02% | 18.8만 |
|---|
| 2026.01.23 | ₩29,973 | ₩29,986 | ₩29,960 | ₩29,960 | -0.04% | 22.3만 |
|---|
| 2026.01.22 | ₩29,933 | ₩29,960 | ₩29,933 | ₩29,960 | +0.09% | 16.7만 |
|---|
| 2026.01.21 | ₩29,920 | ₩29,946 | ₩29,853 | ₩29,946 | +0.09% | 21.9만 |
|---|
| 2026.01.20 | ₩30,027 | ₩30,027 | ₩29,909 | ₩29,920 | -0.36% | 26만 |
|---|
| 2026.01.16 | ₩29,986 | ₩30,000 | ₩29,960 | ₩29,986 | 0.00% | 30.9만 |
|---|
| 2026.01.15 | ₩29,973 | ₩29,986 | ₩29,946 | ₩29,986 | +0.04% | 24.2만 |
|---|
| 2026.01.14 | ₩29,933 | ₩30,000 | ₩29,920 | ₩30,000 | +0.22% | 20.9만 |
|---|
| 2026.01.13 | ₩29,920 | ₩29,933 | ₩29,893 | ₩29,920 | 0.00% | 22.1만 |
|---|
| 2026.01.12 | ₩29,893 | ₩29,933 | ₩29,879 | ₩29,933 | +0.13% | 19.3만 |
|---|
| 2026.01.09 | ₩29,879 | ₩29,906 | ₩29,866 | ₩29,893 | +0.04% | 9.4만 |
|---|
| 2026.01.08 | ₩29,853 | ₩29,893 | ₩29,853 | ₩29,853 | 0.00% | 9.1만 |
|---|
| 2026.01.07 | ₩29,839 | ₩29,859 | ₩29,834 | ₩29,846 | +0.02% | 14.6만 |
|---|
| 2026.01.06 | ₩29,812 | ₩29,853 | ₩29,791 | ₩29,853 | +0.13% | 13.3만 |
|---|
| 2026.01.05 | ₩29,772 | ₩29,826 | ₩29,772 | ₩29,812 | +0.13% | 22.8만 |
|---|
| 2026.01.02 | ₩29,772 | ₩29,812 | ₩29,759 | ₩29,792 | +0.07% | 29.1만 |
|---|
| 2025.12.31 | ₩29,705 | ₩29,772 | ₩29,705 | ₩29,759 | +0.18% | 36.2만 |
|---|
| 2025.12.30 | ₩29,692 | ₩29,732 | ₩29,692 | ₩29,705 | +0.05% | 30만 |
|---|
| 2025.12.29 | ₩29,692 | ₩29,772 | ₩29,678 | ₩29,692 | 0.00% | 65.9만 |
|---|
| 2025.12.26 | ₩29,705 | ₩29,719 | ₩29,652 | ₩29,678 | -0.09% | 17.3만 |
|---|
| 2025.12.24 | ₩29,678 | ₩29,772 | ₩29,652 | ₩29,692 | +0.05% | 18.6만 |
|---|
| 2025.12.23 | ₩29,625 | ₩29,745 | ₩29,625 | ₩29,645 | +0.07% | 93.3만 |
|---|
| 2025.12.22 | ₩29,719 | ₩29,745 | ₩29,652 | ₩29,665 | -0.18% | 43.7만 |
|---|
| 2025.12.19 | ₩29,719 | ₩29,732 | ₩29,705 | ₩29,719 | 0.00% | 20만 |
|---|
| 2025.12.18 | ₩29,866 | ₩29,879 | ₩29,839 | ₩29,846 | -0.07% | 14.2만 |
|---|
| 2025.12.17 | ₩29,879 | ₩29,879 | ₩29,839 | ₩29,866 | -0.04% | 10.4만 |
|---|
| 2025.12.16 | ₩29,839 | ₩29,866 | ₩29,819 | ₩29,866 | +0.09% | 22.9만 |
|---|
| 2025.12.15 | ₩29,826 | ₩29,832 | ₩29,799 | ₩29,799 | -0.09% | 11.9만 |
|---|
| 2025.12.12 | ₩29,799 | ₩29,839 | ₩29,799 | ₩29,799 | 0.00% | 13.2만 |
|---|
| 2025.12.11 | ₩29,839 | ₩29,859 | ₩29,806 | ₩29,839 | 0.00% | 13.3만 |
|---|
| 2025.12.10 | ₩29,812 | ₩29,826 | ₩29,759 | ₩29,799 | -0.04% | 18.7만 |
|---|
| 2025.12.09 | ₩29,826 | ₩29,826 | ₩29,786 | ₩29,786 | -0.13% | 16.7만 |
|---|
| 2025.12.08 | ₩29,812 | ₩29,839 | ₩29,772 | ₩29,826 | +0.04% | 18.2만 |
|---|
| 2025.12.05 | ₩29,799 | ₩29,812 | ₩29,786 | ₩29,799 | 0.00% | 13.8만 |
|---|
| 2025.12.04 | ₩29,772 | ₩29,799 | ₩29,765 | ₩29,772 | 0.00% | 14.4만 |
|---|
| 2025.12.03 | ₩29,772 | ₩29,826 | ₩29,772 | ₩29,772 | 0.00% | 22.1만 |
|---|
| 2025.12.02 | ₩29,786 | ₩29,812 | ₩29,772 | ₩29,799 | +0.04% | 15.7만 |
|---|
| 2025.12.01 | ₩29,786 | ₩29,799 | ₩29,759 | ₩29,799 | +0.04% | 23.3만 |
|---|
| 2025.11.28 | ₩29,933 | ₩29,946 | ₩29,879 | ₩29,920 | -0.04% | 18.6만 |
|---|
| 2025.11.26 | ₩29,893 | ₩29,946 | ₩29,893 | ₩29,920 | +0.09% | 12.8만 |
|---|
| 2025.11.25 | ₩29,920 | ₩29,926 | ₩29,893 | ₩29,906 | -0.04% | 18.4만 |
|---|
| 2025.11.24 | ₩29,920 | ₩29,940 | ₩29,866 | ₩29,866 | -0.18% | 25.1만 |
|---|
| 2025.11.21 | ₩29,906 | ₩29,933 | ₩29,886 | ₩29,920 | +0.04% | 11.9만 |
|---|
| 2025.11.20 | ₩29,839 | ₩29,879 | ₩29,839 | ₩29,866 | +0.09% | 10.5만 |
|---|
| 2025.11.19 | ₩29,853 | ₩29,879 | ₩29,839 | ₩29,853 | 0.00% | 14.6만 |
|---|
| 2025.11.18 | ₩29,893 | ₩29,933 | ₩29,866 | ₩29,893 | 0.00% | 21.7만 |
|---|
| 2025.11.17 | ₩29,879 | ₩29,893 | ₩29,826 | ₩29,839 | -0.13% | 14.5만 |
|---|
| 2025.11.14 | ₩29,893 | ₩29,906 | ₩29,839 | ₩29,866 | -0.09% | 15.6만 |
|---|
| 2025.11.13 | ₩29,879 | ₩29,906 | ₩29,869 | ₩29,886 | +0.02% | 16.8만 |
|---|
| 2025.11.12 | ₩29,920 | ₩29,933 | ₩29,893 | ₩29,899 | -0.07% | 8.5만 |
|---|
| 2025.11.11 | ₩29,893 | ₩29,933 | ₩29,886 | ₩29,920 | +0.09% | 10.5만 |
|---|
| 2025.11.10 | ₩29,866 | ₩29,886 | ₩29,853 | ₩29,853 | -0.04% | 11.3만 |
|---|
| 2025.11.07 | ₩29,839 | ₩29,893 | ₩29,839 | ₩29,879 | +0.13% | 11.7만 |
|---|
| 2025.11.06 | ₩29,826 | ₩29,893 | ₩29,799 | ₩29,866 | +0.13% | 17.5만 |
|---|
| 2025.11.05 | ₩29,826 | ₩29,839 | ₩29,786 | ₩29,799 | -0.09% | 14.7만 |
|---|
| 2025.11.04 | ₩29,799 | ₩29,853 | ₩29,799 | ₩29,853 | +0.18% | 14.8만 |
|---|
| 2025.11.03 | ₩29,826 | ₩29,826 | ₩29,759 | ₩29,759 | -0.22% | 14만 |
|---|
| 2025.10.31 | ₩29,933 | ₩29,973 | ₩29,933 | ₩29,946 | +0.04% | 18.9만 |
|---|
| 2025.10.30 | ₩29,933 | ₩29,960 | ₩29,879 | ₩29,946 | +0.04% | 10.7만 |
|---|
| 2025.10.29 | ₩29,986 | ₩30,000 | ₩29,926 | ₩29,986 | 0.00% | 11.5만 |
|---|
| 2025.10.28 | ₩29,973 | ₩30,000 | ₩29,960 | ₩29,993 | +0.07% | 11.2만 |
|---|
| 2025.10.27 | ₩29,946 | ₩30,000 | ₩29,934 | ₩29,986 | +0.13% | 17만 |
|---|
| 2025.10.24 | ₩29,946 | ₩29,973 | ₩29,933 | ₩29,973 | +0.09% | 16.1만 |
|---|
| 2025.10.23 | ₩29,879 | ₩30,013 | ₩29,866 | ₩29,920 | +0.13% | 14.4만 |
|---|
| 2025.10.22 | ₩29,893 | ₩29,920 | ₩29,866 | ₩29,920 | +0.09% | 18.7만 |
|---|
| 2025.10.21 | ₩29,853 | ₩29,879 | ₩29,853 | ₩29,853 | 0.00% | 20.5만 |
|---|
| 2025.10.20 | ₩29,839 | ₩29,879 | ₩29,826 | ₩29,826 | -0.04% | 12.3만 |
|---|
| 2025.10.17 | ₩29,799 | ₩29,946 | ₩29,786 | ₩29,839 | +0.13% | 15.1만 |
|---|
| 2025.10.16 | ₩29,759 | ₩29,819 | ₩29,759 | ₩29,799 | +0.14% | 19.9만 |
|---|
| 2025.10.15 | ₩29,745 | ₩29,772 | ₩29,719 | ₩29,739 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩29,719 | ₩29,759 | ₩29,705 | ₩29,732 | +0.05% | 12.9만 |
|---|
| 2025.10.13 | ₩29,692 | ₩29,772 | ₩29,652 | ₩29,719 | +0.09% | 30.3만 |
|---|
| 2025.10.10 | ₩29,745 | ₩29,745 | ₩29,611 | ₩29,625 | -0.41% | 56.1만 |
|---|