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 | ₩28,534 | ₩28,601 | ₩28,534 | ₩28,588 | +0.19% | 53.8만 |
| 2026.10.08 | ₩28,321 | ₩28,492 | ₩28,281 | ₩28,468 | +0.52% | 86.2만 |
| 2026.10.07 | ₩28,334 | ₩28,521 | ₩28,261 | ₩28,334 | 0.00% | 104만 |
| 2026.10.06 | ₩28,441 | ₩28,561 | ₩28,387 | ₩28,441 | 0.00% | 83.7만 |
| 2026.10.05 | ₩28,521 | ₩28,554 | ₩28,377 | ₩28,428 | -0.33% | 117.1만 |
| 2026.10.02 | ₩28,681 | ₩28,748 | ₩28,485 | ₩28,494 | -0.65% | 60.1만 |
| 2026.10.01 | ₩28,615 | ₩28,663 | ₩28,468 | ₩28,534 | -0.28% | 170.2만 |
| 2026.09.30 | ₩28,414 | ₩28,615 | ₩28,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,554 |
| +0.49% |
| 155.5만 |
| 2026.09.29 | ₩28,361 | ₩28,401 | ₩28,254 | ₩28,334 | -0.09% | 209.1만 |
|---|
| 2026.09.28 | ₩28,494 | ₩28,494 | ₩28,241 | ₩28,354 | -0.49% | 111.5만 |
|---|
| 2026.09.25 | ₩28,695 | ₩28,695 | ₩28,521 | ₩28,561 | -0.47% | 54만 |
|---|
| 2026.09.24 | ₩28,735 | ₩28,735 | ₩28,521 | ₩28,574 | -0.56% | 59.8만 |
|---|
| 2026.09.23 | ₩28,975 | ₩28,989 | ₩28,615 | ₩28,721 | -0.88% | 107.4만 |
|---|
| 2026.09.22 | ₩28,935 | ₩29,015 | ₩28,902 | ₩28,975 | +0.14% | 64.5만 |
|---|
| 2026.09.21 | ₩29,042 | ₩29,042 | ₩28,935 | ₩28,962 | -0.28% | 48.2만 |
|---|
| 2026.09.18 | ₩29,015 | ₩29,029 | ₩28,882 | ₩28,989 | -0.09% | 26.5만 |
|---|
| 2026.09.17 | ₩29,069 | ₩29,069 | ₩28,989 | ₩29,015 | -0.18% | 38.4만 |
|---|
| 2026.09.16 | ₩28,975 | ₩29,042 | ₩28,935 | ₩28,975 | 0.00% | 38.2만 |
|---|
| 2026.09.15 | ₩29,042 | ₩29,055 | ₩28,949 | ₩28,975 | -0.23% | 47.6만 |
|---|
| 2026.09.14 | ₩29,055 | ₩29,095 | ₩29,022 | ₩29,029 | -0.09% | 39만 |
|---|
| 2026.09.11 | ₩29,015 | ₩29,109 | ₩29,002 | ₩29,082 | +0.23% | 34.8만 |
|---|
| 2026.09.10 | ₩29,122 | ₩29,122 | ₩28,935 | ₩28,975 | -0.50% | 47만 |
|---|
| 2026.09.09 | ₩29,269 | ₩29,276 | ₩29,122 | ₩29,149 | -0.41% | 39만 |
|---|
| 2026.09.08 | ₩29,282 | ₩29,295 | ₩29,229 | ₩29,242 | -0.14% | 27.5만 |
|---|
| 2026.09.04 | ₩29,296 | ₩29,309 | ₩29,256 | ₩29,256 | -0.14% | 21.7만 |
|---|
| 2026.09.03 | ₩29,336 | ₩29,336 | ₩29,242 | ₩29,256 | -0.27% | 18.1만 |
|---|
| 2026.09.02 | ₩29,282 | ₩29,309 | ₩29,269 | ₩29,303 | +0.07% | 21.7만 |
|---|
| 2026.09.01 | ₩29,363 | ₩29,363 | ₩29,242 | ₩29,282 | -0.27% | 30.8만 |
|---|
| 2026.08.31 | ₩29,483 | ₩29,510 | ₩29,456 | ₩29,483 | 0.00% | 33.5만 |
|---|
| 2026.08.28 | ₩29,523 | ₩29,563 | ₩29,510 | ₩29,510 | -0.05% | 20.9만 |
|---|
| 2026.08.27 | ₩29,550 | ₩29,563 | ₩29,515 | ₩29,523 | -0.09% | 13.4만 |
|---|
| 2026.08.26 | ₩29,563 | ₩29,563 | ₩29,510 | ₩29,550 | -0.05% | 12.9만 |
|---|
| 2026.08.25 | ₩29,550 | ₩29,556 | ₩29,510 | ₩29,556 | +0.02% | 19.3만 |
|---|
| 2026.08.24 | ₩29,510 | ₩29,536 | ₩29,496 | ₩29,510 | 0.00% | 21만 |
|---|
| 2026.08.21 | ₩29,563 | ₩29,575 | ₩29,510 | ₩29,510 | -0.18% | 23만 |
|---|
| 2026.08.20 | ₩29,550 | ₩29,583 | ₩29,523 | ₩29,556 | +0.02% | 15.4만 |
|---|
| 2026.08.19 | ₩29,590 | ₩29,596 | ₩29,564 | ₩29,576 | -0.05% | 17.6만 |
|---|
| 2026.08.18 | ₩29,563 | ₩29,630 | ₩29,510 | ₩29,523 | -0.14% | 19.6만 |
|---|
| 2026.08.17 | ₩29,616 | ₩29,628 | ₩29,563 | ₩29,576 | -0.14% | 18.3만 |
|---|
| 2026.08.14 | ₩29,657 | ₩29,663 | ₩29,603 | ₩29,630 | -0.09% | 19.6만 |
|---|
| 2026.08.13 | ₩29,630 | ₩29,683 | ₩29,616 | ₩29,663 | +0.11% | 22.3만 |
|---|
| 2026.08.12 | ₩29,643 | ₩29,657 | ₩29,616 | ₩29,616 | -0.09% | 16.3만 |
|---|
| 2026.08.11 | ₩29,590 | ₩29,616 | ₩29,576 | ₩29,616 | +0.09% | 14.1만 |
|---|
| 2026.08.10 | ₩29,590 | ₩29,603 | ₩29,563 | ₩29,563 | -0.09% | 9.6만 |
|---|
| 2026.08.07 | ₩29,603 | ₩29,610 | ₩29,550 | ₩29,576 | -0.09% | 15.1만 |
|---|
| 2026.08.06 | ₩29,510 | ₩29,548 | ₩29,496 | ₩29,503 | -0.02% | 46.7만 |
|---|
| 2026.08.05 | ₩29,523 | ₩29,576 | ₩29,510 | ₩29,556 | +0.11% | 35.4만 |
|---|
| 2026.08.04 | ₩29,483 | ₩29,536 | ₩29,483 | ₩29,510 | +0.09% | 28.5만 |
|---|
| 2026.08.03 | ₩29,483 | ₩29,490 | ₩29,456 | ₩29,470 | -0.05% | 20.4만 |
|---|
| 2026.07.31 | ₩29,576 | ₩29,576 | ₩29,523 | ₩29,570 | -0.02% | 17.6만 |
|---|
| 2026.07.30 | ₩29,630 | ₩29,630 | ₩29,550 | ₩29,583 | -0.16% | 17.4만 |
|---|
| 2026.07.29 | ₩29,630 | ₩29,737 | ₩29,610 | ₩29,610 | -0.07% | 11.7만 |
|---|
| 2026.07.28 | ₩29,603 | ₩29,650 | ₩29,603 | ₩29,630 | +0.09% | 20.1만 |
|---|
| 2026.07.27 | ₩29,616 | ₩29,630 | ₩29,576 | ₩29,630 | +0.05% | 20.8만 |
|---|
| 2026.07.24 | ₩29,510 | ₩29,616 | ₩29,510 | ₩29,543 | +0.11% | 37.5만 |
|---|
| 2026.07.23 | ₩29,603 | ₩29,616 | ₩29,456 | ₩29,470 | -0.45% | 19.6만 |
|---|
| 2026.07.22 | ₩29,710 | ₩29,710 | ₩29,643 | ₩29,670 | -0.13% | 16.5만 |
|---|
| 2026.07.21 | ₩29,750 | ₩29,750 | ₩29,710 | ₩29,723 | -0.09% | 10.7만 |
|---|
| 2026.07.20 | ₩29,777 | ₩29,783 | ₩29,750 | ₩29,750 | -0.09% | 10.5만 |
|---|
| 2026.07.17 | ₩29,790 | ₩29,790 | ₩29,750 | ₩29,763 | -0.09% | 12.1만 |
|---|
| 2026.07.16 | ₩29,790 | ₩29,790 | ₩29,750 | ₩29,750 | -0.13% | 20.2만 |
|---|
| 2026.07.15 | ₩29,844 | ₩29,856 | ₩29,790 | ₩29,803 | -0.13% | 16.6만 |
|---|
| 2026.07.14 | ₩29,830 | ₩29,870 | ₩29,803 | ₩29,830 | 0.00% | 27.5만 |
|---|
| 2026.07.13 | ₩29,817 | ₩29,897 | ₩29,817 | ₩29,844 | +0.09% | 26.8만 |
|---|
| 2026.07.10 | ₩29,857 | ₩29,857 | ₩29,824 | ₩29,857 | 0.00% | 14.6만 |
|---|
| 2026.07.09 | ₩29,844 | ₩29,884 | ₩29,830 | ₩29,830 | -0.04% | 7.9만 |
|---|
| 2026.07.08 | ₩29,817 | ₩29,844 | ₩29,803 | ₩29,817 | 0.00% | 21.1만 |
|---|
| 2026.07.07 | ₩29,897 | ₩29,924 | ₩29,850 | ₩29,857 | -0.13% | 18.4만 |
|---|
| 2026.07.06 | ₩29,897 | ₩29,937 | ₩29,897 | ₩29,937 | +0.13% | 22만 |
|---|
| 2026.07.02 | ₩29,924 | ₩29,930 | ₩29,890 | ₩29,910 | -0.04% | 26.7만 |
|---|
| 2026.07.01 | ₩29,870 | ₩29,910 | ₩29,850 | ₩29,910 | +0.13% | 22.5만 |
|---|
| 2026.06.30 | ₩29,991 | ₩30,031 | ₩29,977 | ₩29,991 | 0.00% | 16.4만 |
|---|
| 2026.06.29 | ₩29,964 | ₩29,991 | ₩29,937 | ₩29,984 | +0.07% | 27.6만 |
|---|
| 2026.06.26 | ₩29,937 | ₩29,964 | ₩29,924 | ₩29,950 | +0.04% | 9만 |
|---|
| 2026.06.25 | ₩29,937 | ₩29,950 | ₩29,910 | ₩29,924 | -0.04% | 10.4만 |
|---|
| 2026.06.24 | ₩29,910 | ₩29,950 | ₩29,910 | ₩29,924 | +0.04% | 18.4만 |
|---|
| 2026.06.23 | ₩29,870 | ₩29,897 | ₩29,857 | ₩29,897 | +0.09% | 41.5만 |
|---|
| 2026.06.22 | ₩29,870 | ₩29,870 | ₩29,844 | ₩29,870 | 0.00% | 21.1만 |
|---|
| 2026.06.18 | ₩29,857 | ₩29,884 | ₩29,844 | ₩29,864 | +0.02% | 64.4만 |
|---|
| 2026.06.17 | ₩29,844 | ₩29,857 | ₩29,790 | ₩29,803 | -0.13% | 36.5만 |
|---|
| 2026.06.16 | ₩29,844 | ₩29,850 | ₩29,803 | ₩29,830 | -0.04% | 38.2만 |
|---|
| 2026.06.15 | ₩29,817 | ₩29,830 | ₩29,777 | ₩29,810 | -0.02% | 23.7만 |
|---|
| 2026.06.12 | ₩29,763 | ₩29,790 | ₩29,723 | ₩29,790 | +0.09% | 17.4만 |
|---|
| 2026.06.11 | ₩29,763 | ₩29,790 | ₩29,737 | ₩29,777 | +0.04% | 12.7만 |
|---|
| 2026.06.10 | ₩29,803 | ₩29,803 | ₩29,723 | ₩29,750 | -0.18% | 17.3만 |
|---|
| 2026.06.09 | ₩29,790 | ₩29,817 | ₩29,750 | ₩29,797 | +0.02% | 19.4만 |
|---|
| 2026.06.08 | ₩29,790 | ₩29,798 | ₩29,723 | ₩29,743 | -0.16% | 18.2만 |
|---|
| 2026.06.05 | ₩29,737 | ₩29,757 | ₩29,697 | ₩29,757 | +0.07% | 37.1만 |
|---|
| 2026.06.04 | ₩29,763 | ₩29,790 | ₩29,763 | ₩29,783 | +0.07% | 20.6만 |
|---|
| 2026.06.03 | ₩29,723 | ₩29,763 | ₩29,717 | ₩29,743 | +0.07% | 21.6만 |
|---|
| 2026.06.02 | ₩29,763 | ₩29,763 | ₩29,737 | ₩29,743 | -0.07% | 18.1만 |
|---|
| 2026.06.01 | ₩29,657 | ₩29,750 | ₩29,643 | ₩29,717 | +0.20% | 18.6만 |
|---|
| 2026.05.29 | ₩29,750 | ₩29,803 | ₩29,750 | ₩29,790 | +0.13% | 34.5만 |
|---|
| 2026.05.28 | ₩29,697 | ₩29,757 | ₩29,690 | ₩29,750 | +0.18% | 32.6만 |
|---|
| 2026.05.27 | ₩29,630 | ₩29,697 | ₩29,616 | ₩29,697 | +0.23% | 24.9만 |
|---|
| 2026.05.26 | ₩29,657 | ₩29,670 | ₩29,643 | ₩29,657 | 0.00% | 783.3만 |
|---|
| 2026.05.22 | ₩29,563 | ₩29,576 | ₩29,550 | ₩29,576 | +0.05% | 10.9만 |
|---|
| 2026.05.21 | ₩29,496 | ₩29,536 | ₩29,496 | ₩29,530 | +0.11% | 20.8만 |
|---|
| 2026.05.20 | ₩29,483 | ₩29,536 | ₩29,463 | ₩29,536 | +0.18% | 13.7만 |
|---|
| 2026.05.19 | ₩29,483 | ₩29,490 | ₩29,429 | ₩29,463 | -0.07% | 16.9만 |
|---|
| 2026.05.18 | ₩29,536 | ₩29,536 | ₩29,496 | ₩29,536 | 0.00% | 24만 |
|---|
| 2026.05.15 | ₩29,536 | ₩29,536 | ₩29,443 | ₩29,470 | -0.23% | 22.1만 |
|---|
| 2026.05.14 | ₩29,630 | ₩29,630 | ₩29,590 | ₩29,603 | -0.09% | 20.7만 |
|---|
| 2026.05.13 | ₩29,616 | ₩29,628 | ₩29,576 | ₩29,590 | -0.09% | 26만 |
|---|
| 2026.05.12 | ₩29,630 | ₩29,630 | ₩29,603 | ₩29,603 | -0.09% | 24.3만 |
|---|
| 2026.05.11 | ₩29,643 | ₩29,657 | ₩29,616 | ₩29,616 | -0.09% | 107.9만 |
|---|
| 2026.05.08 | ₩29,670 | ₩29,677 | ₩29,623 | ₩29,630 | -0.14% | 21.7만 |
|---|
| 2026.05.07 | ₩29,657 | ₩29,683 | ₩29,616 | ₩29,657 | 0.00% | 26.7만 |
|---|
| 2026.05.06 | ₩29,657 | ₩29,657 | ₩29,630 | ₩29,636 | -0.07% | 20.7만 |
|---|
| 2026.05.05 | ₩29,590 | ₩29,616 | ₩29,590 | ₩29,603 | +0.05% | 16.3만 |
|---|
| 2026.05.04 | ₩29,576 | ₩29,590 | ₩29,550 | ₩29,563 | -0.05% | 17.8만 |
|---|
| 2026.05.01 | ₩29,590 | ₩29,603 | ₩29,576 | ₩29,590 | 0.00% | 18.7만 |
|---|
| 2026.04.30 | ₩29,670 | ₩29,683 | ₩29,643 | ₩29,683 | +0.05% | 13.9만 |
|---|
| 2026.04.29 | ₩29,670 | ₩29,670 | ₩29,630 | ₩29,643 | -0.09% | 13.1만 |
|---|
| 2026.04.28 | ₩29,670 | ₩29,690 | ₩29,663 | ₩29,677 | +0.02% | 9.8만 |
|---|
| 2026.04.27 | ₩29,710 | ₩29,737 | ₩29,686 | ₩29,703 | -0.02% | 18.5만 |
|---|
| 2026.04.24 | ₩29,683 | ₩29,697 | ₩29,670 | ₩29,697 | +0.05% | 13.2만 |
|---|
| 2026.04.23 | ₩29,697 | ₩29,697 | ₩29,643 | ₩29,683 | -0.04% | 10.1만 |
|---|
| 2026.04.22 | ₩29,670 | ₩29,677 | ₩29,657 | ₩29,670 | 0.00% | 9.8만 |
|---|
| 2026.04.21 | ₩29,670 | ₩29,683 | ₩29,636 | ₩29,657 | -0.05% | 16.2만 |
|---|
| 2026.04.20 | ₩29,697 | ₩29,697 | ₩29,663 | ₩29,697 | 0.00% | 14.9만 |
|---|
| 2026.04.17 | ₩29,643 | ₩29,697 | ₩29,643 | ₩29,683 | +0.14% | 19만 |
|---|
| 2026.04.16 | ₩29,576 | ₩29,630 | ₩29,576 | ₩29,610 | +0.11% | 13.8만 |
|---|
| 2026.04.15 | ₩29,603 | ₩29,630 | ₩29,576 | ₩29,603 | 0.00% | 26만 |
|---|
| 2026.04.14 | ₩29,616 | ₩29,630 | ₩29,603 | ₩29,610 | -0.02% | 22.5만 |
|---|
| 2026.04.13 | ₩29,590 | ₩29,630 | ₩29,576 | ₩29,610 | +0.07% | 16만 |
|---|
| 2026.04.10 | ₩29,616 | ₩29,616 | ₩29,583 | ₩29,603 | -0.05% | 14.8만 |
|---|
| 2026.04.09 | ₩29,563 | ₩29,623 | ₩29,536 | ₩29,596 | +0.11% | 17.8만 |
|---|
| 2026.04.08 | ₩29,563 | ₩29,657 | ₩29,563 | ₩29,583 | +0.07% | 45.1만 |
|---|
| 2026.04.07 | ₩29,443 | ₩29,483 | ₩29,423 | ₩29,476 | +0.11% | 12.4만 |
|---|
| 2026.04.06 | ₩29,389 | ₩29,476 | ₩29,389 | ₩29,429 | +0.14% | 21.2만 |
|---|
| 2026.04.02 | ₩29,416 | ₩29,456 | ₩29,389 | ₩29,456 | +0.14% | 19.5만 |
|---|
| 2026.04.01 | ₩29,429 | ₩29,483 | ₩29,429 | ₩29,456 | +0.09% | 14.5만 |
|---|
| 2026.03.31 | ₩29,403 | ₩29,463 | ₩29,403 | ₩29,416 | +0.05% | 25.2만 |
|---|
| 2026.03.30 | ₩29,389 | ₩29,389 | ₩29,336 | ₩29,376 | -0.05% | 28.4만 |
|---|
| 2026.03.27 | ₩29,323 | ₩29,336 | ₩29,256 | ₩29,336 | +0.05% | 18.7만 |
|---|
| 2026.03.26 | ₩29,376 | ₩29,389 | ₩29,282 | ₩29,309 | -0.23% | 39.7만 |
|---|
| 2026.03.25 | ₩29,403 | ₩29,416 | ₩29,349 | ₩29,409 | +0.02% | 12.8만 |
|---|
| 2026.03.24 | ₩29,523 | ₩29,523 | ₩29,336 | ₩29,356 | -0.57% | 23.6만 |
|---|
| 2026.03.23 | ₩29,510 | ₩29,576 | ₩29,496 | ₩29,530 | +0.07% | 34.8만 |
|---|
| 2026.03.20 | ₩29,630 | ₩29,630 | ₩29,443 | ₩29,456 | -0.59% | 16만 |
|---|
| 2026.03.19 | ₩29,616 | ₩29,643 | ₩29,590 | ₩29,643 | +0.09% | 20.1만 |
|---|
| 2026.03.18 | ₩29,657 | ₩29,670 | ₩29,643 | ₩29,650 | -0.02% | 25만 |
|---|
| 2026.03.17 | ₩29,630 | ₩29,697 | ₩29,630 | ₩29,670 | +0.14% | 14.9만 |
|---|
| 2026.03.16 | ₩29,683 | ₩29,683 | ₩29,616 | ₩29,643 | -0.14% | 12.6만 |
|---|
| 2026.03.13 | ₩29,576 | ₩29,630 | ₩29,576 | ₩29,616 | +0.14% | 11.5만 |
|---|
| 2026.03.12 | ₩29,643 | ₩29,657 | ₩29,523 | ₩29,550 | -0.32% | 28.7만 |
|---|
| 2026.03.11 | ₩29,710 | ₩29,710 | ₩29,643 | ₩29,643 | -0.22% | 21.9만 |
|---|
| 2026.03.10 | ₩29,723 | ₩29,750 | ₩29,710 | ₩29,710 | -0.04% | 50.8만 |
|---|
| 2026.03.09 | ₩29,830 | ₩29,830 | ₩29,785 | ₩29,824 | -0.02% | 15.1만 |
|---|
| 2026.03.06 | ₩29,803 | ₩29,817 | ₩29,777 | ₩29,803 | 0.00% | 21.9만 |
|---|
| 2026.03.05 | ₩29,803 | ₩29,830 | ₩29,803 | ₩29,824 | +0.07% | 25.8만 |
|---|
| 2026.03.04 | ₩29,803 | ₩29,844 | ₩29,803 | ₩29,830 | +0.09% | 17.1만 |
|---|
| 2026.03.03 | ₩29,870 | ₩29,870 | ₩29,783 | ₩29,824 | -0.16% | 36.4만 |
|---|
| 2026.03.02 | ₩29,964 | ₩29,964 | ₩29,897 | ₩29,904 | -0.20% | 23.6만 |
|---|
| 2026.02.27 | ₩30,091 | ₩30,097 | ₩30,064 | ₩30,084 | -0.02% | 24.6만 |
|---|
| 2026.02.26 | ₩30,057 | ₩30,071 | ₩30,051 | ₩30,057 | 0.00% | 18.4만 |
|---|
| 2026.02.25 | ₩30,057 | ₩30,071 | ₩30,044 | ₩30,057 | 0.00% | 21.6만 |
|---|
| 2026.02.24 | ₩30,044 | ₩30,071 | ₩30,031 | ₩30,044 | 0.00% | 11.5만 |
|---|
| 2026.02.23 | ₩30,071 | ₩30,071 | ₩30,017 | ₩30,057 | -0.04% | 12만 |
|---|
| 2026.02.20 | ₩30,004 | ₩30,031 | ₩29,991 | ₩30,024 | +0.07% | 22.3만 |
|---|
| 2026.02.19 | ₩30,004 | ₩30,017 | ₩29,991 | ₩30,004 | 0.00% | 14.8만 |
|---|
| 2026.02.18 | ₩30,004 | ₩30,017 | ₩29,977 | ₩29,997 | -0.02% | 18.9만 |
|---|
| 2026.02.17 | ₩29,977 | ₩30,017 | ₩29,977 | ₩30,004 | +0.09% | 15.4만 |
|---|
| 2026.02.13 | ₩29,991 | ₩30,004 | ₩29,977 | ₩29,977 | -0.04% | 21.7만 |
|---|
| 2026.02.12 | ₩29,924 | ₩29,970 | ₩29,924 | ₩29,964 | +0.13% | 16.9만 |
|---|
| 2026.02.11 | ₩29,937 | ₩29,937 | ₩29,897 | ₩29,917 | -0.07% | 12.5만 |
|---|
| 2026.02.10 | ₩29,924 | ₩29,924 | ₩29,910 | ₩29,917 | -0.02% | 18.5만 |
|---|
| 2026.02.09 | ₩29,884 | ₩29,897 | ₩29,857 | ₩29,884 | 0.00% | 10.3만 |
|---|
| 2026.02.06 | ₩29,870 | ₩29,884 | ₩29,845 | ₩29,870 | 0.00% | 14.4만 |
|---|
| 2026.02.05 | ₩29,964 | ₩29,964 | ₩29,857 | ₩29,884 | -0.27% | 31.1만 |
|---|
| 2026.02.04 | ₩29,884 | ₩29,924 | ₩29,884 | ₩29,924 | +0.13% | 30만 |
|---|
| 2026.02.03 | ₩29,910 | ₩29,910 | ₩29,870 | ₩29,884 | -0.09% | 25.8만 |
|---|
| 2026.02.02 | ₩29,857 | ₩29,884 | ₩29,857 | ₩29,884 | +0.09% | 18.7만 |
|---|
| 2026.01.30 | ₩29,950 | ₩29,964 | ₩29,924 | ₩29,950 | 0.00% | 19.2만 |
|---|
| 2026.01.29 | ₩29,924 | ₩29,950 | ₩29,924 | ₩29,950 | +0.09% | 21만 |
|---|
| 2026.01.28 | ₩29,924 | ₩29,937 | ₩29,897 | ₩29,930 | +0.02% | 32.2만 |
|---|
| 2026.01.27 | ₩29,924 | ₩29,937 | ₩29,910 | ₩29,937 | +0.04% | 75.5만 |
|---|
| 2026.01.26 | ₩29,924 | ₩29,924 | ₩29,910 | ₩29,917 | -0.02% | 18.8만 |
|---|
| 2026.01.23 | ₩29,897 | ₩29,910 | ₩29,884 | ₩29,884 | -0.04% | 22.3만 |
|---|
| 2026.01.22 | ₩29,857 | ₩29,884 | ₩29,857 | ₩29,884 | +0.09% | 16.7만 |
|---|
| 2026.01.21 | ₩29,844 | ₩29,870 | ₩29,777 | ₩29,870 | +0.09% | 21.9만 |
|---|
| 2026.01.20 | ₩29,950 | ₩29,950 | ₩29,833 | ₩29,844 | -0.36% | 26만 |
|---|
| 2026.01.16 | ₩29,910 | ₩29,924 | ₩29,884 | ₩29,910 | 0.00% | 30.9만 |
|---|
| 2026.01.15 | ₩29,897 | ₩29,910 | ₩29,870 | ₩29,910 | +0.04% | 24.2만 |
|---|
| 2026.01.14 | ₩29,857 | ₩29,924 | ₩29,844 | ₩29,924 | +0.22% | 20.9만 |
|---|
| 2026.01.13 | ₩29,844 | ₩29,857 | ₩29,817 | ₩29,844 | 0.00% | 22.1만 |
|---|
| 2026.01.12 | ₩29,817 | ₩29,857 | ₩29,803 | ₩29,857 | +0.13% | 19.3만 |
|---|
| 2026.01.09 | ₩29,803 | ₩29,830 | ₩29,790 | ₩29,817 | +0.04% | 9.4만 |
|---|
| 2026.01.08 | ₩29,777 | ₩29,817 | ₩29,777 | ₩29,777 | 0.00% | 9.1만 |
|---|
| 2026.01.07 | ₩29,763 | ₩29,783 | ₩29,758 | ₩29,770 | +0.02% | 14.6만 |
|---|
| 2026.01.06 | ₩29,737 | ₩29,777 | ₩29,715 | ₩29,777 | +0.13% | 13.3만 |
|---|
| 2026.01.05 | ₩29,697 | ₩29,750 | ₩29,697 | ₩29,737 | +0.13% | 22.8만 |
|---|
| 2026.01.02 | ₩29,697 | ₩29,737 | ₩29,683 | ₩29,717 | +0.07% | 29.1만 |
|---|
| 2025.12.31 | ₩29,630 | ₩29,697 | ₩29,630 | ₩29,683 | +0.18% | 36.2만 |
|---|
| 2025.12.30 | ₩29,616 | ₩29,657 | ₩29,616 | ₩29,630 | +0.05% | 30만 |
|---|
| 2025.12.29 | ₩29,616 | ₩29,697 | ₩29,603 | ₩29,616 | 0.00% | 65.9만 |
|---|
| 2025.12.26 | ₩29,630 | ₩29,643 | ₩29,576 | ₩29,603 | -0.09% | 17.3만 |
|---|
| 2025.12.24 | ₩29,603 | ₩29,697 | ₩29,576 | ₩29,616 | +0.05% | 18.6만 |
|---|
| 2025.12.23 | ₩29,550 | ₩29,670 | ₩29,550 | ₩29,570 | +0.07% | 93.3만 |
|---|
| 2025.12.22 | ₩29,643 | ₩29,670 | ₩29,576 | ₩29,590 | -0.18% | 43.7만 |
|---|
| 2025.12.19 | ₩29,643 | ₩29,657 | ₩29,630 | ₩29,643 | 0.00% | 20만 |
|---|
| 2025.12.18 | ₩29,790 | ₩29,803 | ₩29,763 | ₩29,770 | -0.07% | 14.2만 |
|---|
| 2025.12.17 | ₩29,803 | ₩29,803 | ₩29,763 | ₩29,790 | -0.04% | 10.4만 |
|---|
| 2025.12.16 | ₩29,763 | ₩29,790 | ₩29,743 | ₩29,790 | +0.09% | 22.9만 |
|---|
| 2025.12.15 | ₩29,750 | ₩29,757 | ₩29,723 | ₩29,723 | -0.09% | 11.9만 |
|---|
| 2025.12.12 | ₩29,723 | ₩29,763 | ₩29,723 | ₩29,723 | 0.00% | 13.2만 |
|---|
| 2025.12.11 | ₩29,763 | ₩29,783 | ₩29,730 | ₩29,763 | 0.00% | 13.3만 |
|---|
| 2025.12.10 | ₩29,737 | ₩29,750 | ₩29,683 | ₩29,723 | -0.04% | 18.7만 |
|---|
| 2025.12.09 | ₩29,750 | ₩29,750 | ₩29,710 | ₩29,710 | -0.13% | 16.7만 |
|---|
| 2025.12.08 | ₩29,737 | ₩29,763 | ₩29,697 | ₩29,750 | +0.04% | 18.2만 |
|---|
| 2025.12.05 | ₩29,723 | ₩29,737 | ₩29,710 | ₩29,723 | 0.00% | 13.8만 |
|---|
| 2025.12.04 | ₩29,697 | ₩29,723 | ₩29,690 | ₩29,697 | 0.00% | 14.4만 |
|---|
| 2025.12.03 | ₩29,697 | ₩29,750 | ₩29,697 | ₩29,697 | 0.00% | 22.1만 |
|---|
| 2025.12.02 | ₩29,710 | ₩29,737 | ₩29,697 | ₩29,723 | +0.04% | 15.7만 |
|---|
| 2025.12.01 | ₩29,710 | ₩29,723 | ₩29,683 | ₩29,723 | +0.04% | 23.3만 |
|---|
| 2025.11.28 | ₩29,857 | ₩29,870 | ₩29,803 | ₩29,844 | -0.04% | 18.6만 |
|---|
| 2025.11.26 | ₩29,817 | ₩29,870 | ₩29,817 | ₩29,844 | +0.09% | 12.8만 |
|---|
| 2025.11.25 | ₩29,844 | ₩29,850 | ₩29,817 | ₩29,830 | -0.04% | 18.4만 |
|---|
| 2025.11.24 | ₩29,844 | ₩29,864 | ₩29,790 | ₩29,790 | -0.18% | 25.1만 |
|---|
| 2025.11.21 | ₩29,830 | ₩29,857 | ₩29,810 | ₩29,844 | +0.04% | 11.9만 |
|---|
| 2025.11.20 | ₩29,763 | ₩29,803 | ₩29,763 | ₩29,790 | +0.09% | 10.5만 |
|---|
| 2025.11.19 | ₩29,777 | ₩29,803 | ₩29,763 | ₩29,777 | 0.00% | 14.6만 |
|---|
| 2025.11.18 | ₩29,817 | ₩29,857 | ₩29,790 | ₩29,817 | 0.00% | 21.7만 |
|---|
| 2025.11.17 | ₩29,803 | ₩29,817 | ₩29,750 | ₩29,763 | -0.13% | 14.5만 |
|---|
| 2025.11.14 | ₩29,817 | ₩29,830 | ₩29,763 | ₩29,790 | -0.09% | 15.6만 |
|---|
| 2025.11.13 | ₩29,803 | ₩29,830 | ₩29,793 | ₩29,810 | +0.02% | 16.8만 |
|---|
| 2025.11.12 | ₩29,844 | ₩29,857 | ₩29,817 | ₩29,824 | -0.07% | 8.5만 |
|---|
| 2025.11.11 | ₩29,817 | ₩29,857 | ₩29,810 | ₩29,844 | +0.09% | 10.5만 |
|---|
| 2025.11.10 | ₩29,790 | ₩29,810 | ₩29,777 | ₩29,777 | -0.04% | 11.3만 |
|---|
| 2025.11.07 | ₩29,763 | ₩29,817 | ₩29,763 | ₩29,803 | +0.13% | 11.7만 |
|---|
| 2025.11.06 | ₩29,750 | ₩29,817 | ₩29,723 | ₩29,790 | +0.13% | 17.5만 |
|---|
| 2025.11.05 | ₩29,750 | ₩29,763 | ₩29,710 | ₩29,723 | -0.09% | 14.7만 |
|---|
| 2025.11.04 | ₩29,723 | ₩29,777 | ₩29,723 | ₩29,777 | +0.18% | 14.8만 |
|---|
| 2025.11.03 | ₩29,750 | ₩29,750 | ₩29,683 | ₩29,683 | -0.22% | 14만 |
|---|
| 2025.10.31 | ₩29,857 | ₩29,897 | ₩29,857 | ₩29,870 | +0.04% | 18.9만 |
|---|
| 2025.10.30 | ₩29,857 | ₩29,884 | ₩29,803 | ₩29,870 | +0.04% | 10.7만 |
|---|
| 2025.10.29 | ₩29,910 | ₩29,924 | ₩29,850 | ₩29,910 | 0.00% | 11.5만 |
|---|
| 2025.10.28 | ₩29,897 | ₩29,924 | ₩29,884 | ₩29,917 | +0.07% | 11.2만 |
|---|
| 2025.10.27 | ₩29,870 | ₩29,924 | ₩29,858 | ₩29,910 | +0.13% | 17만 |
|---|
| 2025.10.24 | ₩29,870 | ₩29,897 | ₩29,857 | ₩29,897 | +0.09% | 16.1만 |
|---|
| 2025.10.23 | ₩29,803 | ₩29,937 | ₩29,790 | ₩29,844 | +0.13% | 14.4만 |
|---|
| 2025.10.22 | ₩29,817 | ₩29,844 | ₩29,790 | ₩29,844 | +0.09% | 18.7만 |
|---|
| 2025.10.21 | ₩29,777 | ₩29,803 | ₩29,777 | ₩29,777 | 0.00% | 20.5만 |
|---|
| 2025.10.20 | ₩29,763 | ₩29,803 | ₩29,750 | ₩29,750 | -0.04% | 12.3만 |
|---|
| 2025.10.17 | ₩29,723 | ₩29,870 | ₩29,710 | ₩29,763 | +0.13% | 15.1만 |
|---|
| 2025.10.16 | ₩29,683 | ₩29,743 | ₩29,683 | ₩29,723 | +0.14% | 19.9만 |
|---|
| 2025.10.15 | ₩29,670 | ₩29,697 | ₩29,643 | ₩29,663 | -0.02% | 11.8만 |
|---|
| 2025.10.14 | ₩29,643 | ₩29,683 | ₩29,630 | ₩29,657 | +0.05% | 12.9만 |
|---|
| 2025.10.13 | ₩29,616 | ₩29,697 | ₩29,576 | ₩29,643 | +0.09% | 30.3만 |
|---|
| 2025.10.10 | ₩29,670 | ₩29,670 | ₩29,536 | ₩29,550 | -0.41% | 56.1만 |
|---|