시장 데이터를 불러오는 중
전체 종목
Harbor Ares Systematic High Yield ETF 과거 주가
Harbor Ares Systematic High Yield ETF · SIHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Harbor Ares Systematic High Yield ETF · SIHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,055 | ₩59,269 | ₩59,055 | ₩59,215 | +0.27% | 4.2천 |
| 2026.10.08 | ₩59,001 | ₩59,175 | ₩58,880 | ₩59,052 | +0.09% | 1.9만 |
| 2026.10.07 | ₩59,068 | ₩59,155 | ₩58,988 | ₩59,148 | +0.14% | 24.3만 |
| 2026.10.06 | ₩59,229 | ₩59,323 | ₩59,135 | ₩59,242 | +0.02% | 19.6만 |
| 2026.10.05 | ₩58,988 | ₩59,108 | ₩58,913 | ₩59,055 | +0.11% | 7만 |
| 2026.10.02 | ₩59,282 | ₩59,282 | ₩58,934 | ₩58,962 | -0.54% | 7.6천 |
| 2026.10.01 | ₩58,572 | ₩58,988 | ₩58,572 | ₩58,934 | +0.62% | 9.2천 |
| 2026.09.30 | ₩59,336 | ₩59,336 | ₩59,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,148 |
| -0.32% |
| 1.8만 |
| 2026.09.29 | ₩59,403 | ₩59,403 | ₩59,055 | ₩59,162 | -0.41% | 1만 |
|---|
| 2026.09.28 | ₩59,403 | ₩59,443 | ₩59,162 | ₩59,296 | -0.18% | 3.6만 |
|---|
| 2026.09.25 | ₩59,725 | ₩59,751 | ₩59,376 | ₩59,584 | -0.24% | 3.2만 |
|---|
| 2026.09.24 | ₩59,832 | ₩59,832 | ₩59,524 | ₩59,658 | -0.29% | 1.1만 |
|---|
| 2026.09.23 | ₩60,288 | ₩60,288 | ₩59,765 | ₩59,892 | -0.66% | 5.6천 |
|---|
| 2026.09.22 | ₩60,375 | ₩60,435 | ₩60,060 | ₩60,334 | -0.07% | 1.4만 |
|---|
| 2026.09.21 | ₩60,301 | ₩60,408 | ₩60,288 | ₩60,341 | +0.07% | 1.1만 |
|---|
| 2026.09.18 | ₩60,288 | ₩60,475 | ₩59,966 | ₩60,234 | -0.09% | 1.4만 |
|---|
| 2026.09.17 | ₩60,314 | ₩60,408 | ₩60,288 | ₩60,355 | +0.07% | 15만 |
|---|
| 2026.09.16 | ₩60,167 | ₩60,435 | ₩60,033 | ₩60,174 | +0.01% | 1.2만 |
|---|
| 2026.09.15 | ₩60,153 | ₩60,153 | ₩60,058 | ₩60,058 | -0.16% | 1.1만 |
|---|
| 2026.09.14 | ₩60,100 | ₩60,261 | ₩59,952 | ₩60,167 | +0.11% | 1.3만 |
|---|
| 2026.09.11 | ₩60,475 | ₩60,475 | ₩59,993 | ₩60,250 | -0.37% | 9.6천 |
|---|
| 2026.09.10 | ₩60,355 | ₩60,368 | ₩60,033 | ₩60,220 | -0.22% | 2만 |
|---|
| 2026.09.09 | ₩60,810 | ₩60,810 | ₩60,274 | ₩60,522 | -0.47% | 7.8천 |
|---|
| 2026.09.08 | ₩60,542 | ₩60,702 | ₩60,434 | ₩60,636 | +0.15% | 7.9만 |
|---|
| 2026.09.04 | ₩60,475 | ₩60,569 | ₩60,408 | ₩60,569 | +0.16% | 3.2만 |
|---|
| 2026.09.03 | ₩60,515 | ₩60,810 | ₩60,448 | ₩60,509 | -0.01% | 5.8만 |
|---|
| 2026.09.02 | ₩60,361 | ₩60,515 | ₩60,361 | ₩60,381 | +0.03% | 13.3만 |
|---|
| 2026.09.01 | ₩60,542 | ₩60,676 | ₩60,308 | ₩60,308 | -0.39% | 9.3천 |
|---|
| 2026.08.31 | ₩60,770 | ₩60,877 | ₩60,770 | ₩60,864 | +0.15% | 7.6천 |
|---|
| 2026.08.28 | ₩60,805 | ₩60,824 | ₩60,703 | ₩60,757 | -0.08% | 3.2천 |
|---|
| 2026.08.27 | ₩60,904 | ₩60,945 | ₩60,663 | ₩60,824 | -0.13% | 7.8천 |
|---|
| 2026.08.26 | ₩60,864 | ₩60,877 | ₩60,542 | ₩60,864 | 0.00% | 9.6천 |
|---|
| 2026.08.25 | ₩60,770 | ₩60,944 | ₩60,757 | ₩60,929 | +0.26% | 9.2천 |
|---|
| 2026.08.24 | ₩60,636 | ₩60,703 | ₩60,569 | ₩60,681 | +0.08% | 1.4만 |
|---|
| 2026.08.21 | ₩60,850 | ₩60,850 | ₩60,609 | ₩60,683 | -0.28% | 8.1천 |
|---|
| 2026.08.20 | ₩60,596 | ₩60,636 | ₩60,355 | ₩60,602 | +0.01% | 6.9천 |
|---|
| 2026.08.19 | ₩60,824 | ₩60,850 | ₩60,676 | ₩60,730 | -0.15% | 9만 |
|---|
| 2026.08.18 | ₩60,797 | ₩60,824 | ₩60,569 | ₩60,716 | -0.13% | 2.5만 |
|---|
| 2026.08.17 | ₩60,877 | ₩60,996 | ₩60,837 | ₩60,891 | +0.02% | 4.6천 |
|---|
| 2026.08.14 | ₩61,105 | ₩61,105 | ₩60,904 | ₩60,966 | -0.23% | 3.8천 |
|---|
| 2026.08.13 | ₩60,904 | ₩61,065 | ₩60,904 | ₩61,025 | +0.20% | 1.5만 |
|---|
| 2026.08.12 | ₩60,783 | ₩61,025 | ₩60,783 | ₩60,877 | +0.15% | 7.1천 |
|---|
| 2026.08.11 | ₩60,716 | ₩60,797 | ₩60,703 | ₩60,723 | +0.01% | 2.4만 |
|---|
| 2026.08.10 | ₩60,824 | ₩60,830 | ₩60,716 | ₩60,723 | -0.17% | 4.7천 |
|---|
| 2026.08.07 | ₩60,891 | ₩60,891 | ₩60,782 | ₩60,837 | -0.09% | 5.9천 |
|---|
| 2026.08.06 | ₩61,051 | ₩61,051 | ₩60,663 | ₩60,696 | -0.58% | 5.3천 |
|---|
| 2026.08.05 | ₩60,783 | ₩60,797 | ₩60,542 | ₩60,730 | -0.09% | 1.6만 |
|---|
| 2026.08.04 | ₩60,757 | ₩61,019 | ₩60,556 | ₩60,556 | -0.33% | 6.9천 |
|---|
| 2026.08.03 | ₩60,489 | ₩60,569 | ₩60,395 | ₩60,529 | +0.07% | 6.2천 |
|---|
| 2026.07.31 | ₩60,703 | ₩60,703 | ₩60,515 | ₩60,683 | -0.03% | 2.2천 |
|---|
| 2026.07.30 | ₩60,609 | ₩60,698 | ₩60,489 | ₩60,698 | +0.15% | 8.2천 |
|---|
| 2026.07.29 | ₩60,730 | ₩60,730 | ₩60,355 | ₩60,471 | -0.43% | 1.1만 |
|---|
| 2026.07.28 | ₩60,609 | ₩60,636 | ₩60,489 | ₩60,529 | -0.13% | 6.1천 |
|---|
| 2026.07.27 | ₩60,623 | ₩60,850 | ₩60,468 | ₩60,542 | -0.13% | 1.9만 |
|---|
| 2026.07.24 | ₩60,569 | ₩60,569 | ₩60,462 | ₩60,482 | -0.14% | 5.5천 |
|---|
| 2026.07.23 | ₩60,623 | ₩60,649 | ₩60,301 | ₩60,474 | -0.25% | 3.1만 |
|---|
| 2026.07.22 | ₩60,944 | ₩60,984 | ₩60,810 | ₩60,810 | -0.22% | 9.1천 |
|---|
| 2026.07.21 | ₩61,092 | ₩61,092 | ₩60,917 | ₩60,944 | -0.24% | 1.1만 |
|---|
| 2026.07.20 | ₩60,971 | ₩60,998 | ₩60,676 | ₩60,917 | -0.09% | 2.7만 |
|---|
| 2026.07.17 | ₩60,864 | ₩61,037 | ₩60,864 | ₩60,943 | +0.13% | 5.1천 |
|---|
| 2026.07.16 | ₩60,870 | ₩61,065 | ₩60,743 | ₩61,012 | +0.23% | 1만 |
|---|
| 2026.07.15 | ₩61,011 | ₩61,118 | ₩60,743 | ₩61,065 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩60,932 | ₩60,984 | ₩60,582 | ₩60,891 | -0.07% | 2.3만 |
|---|
| 2026.07.13 | ₩60,971 | ₩60,971 | ₩60,850 | ₩60,850 | -0.20% | 4.7천 |
|---|
| 2026.07.10 | ₩60,971 | ₩61,078 | ₩60,971 | ₩61,025 | +0.09% | 3.9만 |
|---|
| 2026.07.09 | ₩60,904 | ₩61,055 | ₩60,904 | ₩61,018 | +0.19% | 7.5만 |
|---|
| 2026.07.08 | ₩61,132 | ₩61,132 | ₩60,810 | ₩60,917 | -0.35% | 27.8만 |
|---|
| 2026.07.07 | ₩61,226 | ₩61,226 | ₩60,998 | ₩61,026 | -0.33% | 8.5천 |
|---|
| 2026.07.06 | ₩61,266 | ₩61,266 | ₩60,984 | ₩61,038 | -0.37% | 3.1천 |
|---|
| 2026.07.02 | ₩60,958 | ₩61,266 | ₩60,716 | ₩60,978 | +0.03% | 8.9천 |
|---|
| 2026.07.01 | ₩60,791 | ₩60,877 | ₩60,781 | ₩60,870 | +0.13% | 6.2천 |
|---|
| 2026.06.30 | ₩61,165 | ₩61,226 | ₩61,051 | ₩61,051 | -0.19% | 7천 |
|---|
| 2026.06.29 | ₩61,092 | ₩61,226 | ₩61,092 | ₩61,150 | +0.10% | 7.9천 |
|---|
| 2026.06.26 | ₩61,096 | ₩61,145 | ₩61,051 | ₩61,118 | +0.04% | 2.8천 |
|---|
| 2026.06.25 | ₩61,120 | ₩61,138 | ₩61,078 | ₩61,118 | -0.00% | 1만 |
|---|
| 2026.06.24 | ₩61,092 | ₩61,314 | ₩61,078 | ₩61,078 | -0.02% | 5.8천 |
|---|
| 2026.06.23 | ₩61,078 | ₩61,105 | ₩60,984 | ₩60,984 | -0.15% | 7.5천 |
|---|
| 2026.06.22 | ₩61,046 | ₩61,306 | ₩61,046 | ₩61,266 | +0.36% | 4.8천 |
|---|
| 2026.06.18 | ₩61,118 | ₩61,279 | ₩60,944 | ₩61,252 | +0.22% | 1.8만 |
|---|
| 2026.06.17 | ₩60,971 | ₩61,038 | ₩60,877 | ₩60,877 | -0.15% | 2.1천 |
|---|
| 2026.06.16 | ₩61,346 | ₩61,346 | ₩61,007 | ₩61,007 | -0.55% | 1.1만 |
|---|
| 2026.06.15 | ₩61,125 | ₩61,125 | ₩61,038 | ₩61,092 | -0.05% | 4.5천 |
|---|
| 2026.06.12 | ₩61,038 | ₩61,049 | ₩60,931 | ₩60,998 | -0.07% | 3천 |
|---|
| 2026.06.11 | ₩60,663 | ₩61,051 | ₩60,624 | ₩61,051 | +0.64% | 5.4만 |
|---|
| 2026.06.10 | ₩60,757 | ₩60,757 | ₩60,582 | ₩60,663 | -0.15% | 5.2만 |
|---|
| 2026.06.09 | ₩60,623 | ₩60,837 | ₩60,623 | ₩60,757 | +0.22% | 8.1천 |
|---|
| 2026.06.08 | ₩60,690 | ₩60,690 | ₩60,556 | ₩60,653 | -0.06% | 3.2만 |
|---|
| 2026.06.05 | ₩60,703 | ₩60,703 | ₩60,314 | ₩60,623 | -0.13% | 1.5만 |
|---|
| 2026.06.04 | ₩60,770 | ₩60,797 | ₩60,743 | ₩60,750 | -0.03% | 4.2천 |
|---|
| 2026.06.03 | ₩60,770 | ₩60,770 | ₩60,661 | ₩60,743 | -0.04% | 1.1만 |
|---|
| 2026.06.02 | ₩60,716 | ₩60,824 | ₩60,690 | ₩60,824 | +0.18% | 9.3천 |
|---|
| 2026.06.01 | ₩60,743 | ₩60,770 | ₩60,629 | ₩60,716 | -0.04% | 7.8천 |
|---|
| 2026.05.29 | ₩61,092 | ₩61,185 | ₩61,078 | ₩61,101 | +0.02% | 8.4천 |
|---|
| 2026.05.28 | ₩60,984 | ₩61,118 | ₩60,944 | ₩61,082 | +0.16% | 5.9천 |
|---|
| 2026.05.27 | ₩60,891 | ₩60,931 | ₩60,750 | ₩60,882 | -0.01% | 1.8만 |
|---|
| 2026.05.26 | ₩60,891 | ₩60,944 | ₩60,810 | ₩60,891 | 0.00% | 6.2천 |
|---|
| 2026.05.22 | ₩60,824 | ₩60,943 | ₩60,542 | ₩60,703 | -0.20% | 6.8천 |
|---|
| 2026.05.21 | ₩60,649 | ₩60,817 | ₩60,576 | ₩60,690 | +0.07% | 1.1만 |
|---|
| 2026.05.20 | ₩60,455 | ₩60,730 | ₩60,455 | ₩60,657 | +0.33% | 4.4천 |
|---|
| 2026.05.19 | ₩60,247 | ₩60,569 | ₩60,207 | ₩60,308 | +0.10% | 1만 |
|---|
| 2026.05.18 | ₩60,569 | ₩60,596 | ₩60,428 | ₩60,442 | -0.21% | 1.4천 |
|---|
| 2026.05.15 | ₩60,556 | ₩60,649 | ₩60,435 | ₩60,495 | -0.10% | 2.4만 |
|---|
| 2026.05.14 | ₩60,703 | ₩60,783 | ₩60,502 | ₩60,770 | +0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩60,596 | ₩60,703 | ₩60,596 | ₩60,696 | +0.17% | 3.1천 |
|---|
| 2026.05.12 | ₩60,676 | ₩60,690 | ₩60,301 | ₩60,624 | -0.09% | 8.6천 |
|---|
| 2026.05.11 | ₩60,716 | ₩60,810 | ₩60,649 | ₩60,743 | +0.04% | 2.4만 |
|---|
| 2026.05.08 | ₩60,837 | ₩60,837 | ₩60,368 | ₩60,609 | -0.37% | 32.4만 |
|---|
| 2026.05.07 | ₩60,690 | ₩60,824 | ₩60,649 | ₩60,676 | -0.02% | 1.9만 |
|---|
| 2026.05.06 | ₩60,730 | ₩60,837 | ₩60,663 | ₩60,824 | +0.15% | 2만 |
|---|
| 2026.05.05 | ₩60,649 | ₩60,716 | ₩60,515 | ₩60,515 | -0.22% | 14.6만 |
|---|
| 2026.05.04 | ₩60,663 | ₩60,663 | ₩60,395 | ₩60,515 | -0.24% | 1.3만 |
|---|
| 2026.05.01 | ₩60,663 | ₩60,810 | ₩60,602 | ₩60,649 | -0.02% | 4.2만 |
|---|
| 2026.04.30 | ₩60,623 | ₩60,877 | ₩60,623 | ₩60,861 | +0.39% | 3.3천 |
|---|
| 2026.04.29 | ₩60,743 | ₩60,743 | ₩60,569 | ₩60,623 | -0.20% | 5.2천 |
|---|
| 2026.04.28 | ₩60,810 | ₩60,810 | ₩60,596 | ₩60,656 | -0.25% | 2만 |
|---|
| 2026.04.27 | ₩60,891 | ₩60,917 | ₩60,783 | ₩60,917 | +0.04% | 1.7만 |
|---|
| 2026.04.24 | ₩60,850 | ₩60,891 | ₩60,797 | ₩60,850 | 0.00% | 7.6만 |
|---|
| 2026.04.23 | ₩60,877 | ₩60,877 | ₩60,798 | ₩60,798 | -0.13% | 2.8천 |
|---|
| 2026.04.22 | ₩60,891 | ₩61,038 | ₩60,649 | ₩60,850 | -0.07% | 2.3만 |
|---|
| 2026.04.21 | ₩61,038 | ₩61,038 | ₩60,783 | ₩60,837 | -0.33% | 2.3만 |
|---|
| 2026.04.20 | ₩61,051 | ₩61,199 | ₩60,958 | ₩61,038 | -0.02% | 10만 |
|---|
| 2026.04.17 | ₩60,971 | ₩61,098 | ₩60,959 | ₩61,078 | +0.18% | 5.6천 |
|---|
| 2026.04.16 | ₩60,864 | ₩60,971 | ₩60,690 | ₩60,690 | -0.29% | 9.6천 |
|---|
| 2026.04.15 | ₩60,904 | ₩60,917 | ₩60,609 | ₩60,824 | -0.13% | 1.1만 |
|---|
| 2026.04.14 | ₩60,850 | ₩60,971 | ₩60,649 | ₩60,917 | +0.11% | 8.9천 |
|---|
| 2026.04.13 | ₩60,502 | ₩60,690 | ₩60,502 | ₩60,663 | +0.27% | 4.9천 |
|---|
| 2026.04.10 | ₩60,810 | ₩60,810 | ₩60,462 | ₩60,509 | -0.50% | 7.3천 |
|---|
| 2026.04.09 | ₩60,582 | ₩60,703 | ₩60,475 | ₩60,676 | +0.15% | 3.4천 |
|---|
| 2026.04.08 | ₩60,743 | ₩60,743 | ₩60,489 | ₩60,609 | -0.22% | 8.1천 |
|---|
| 2026.04.07 | ₩60,274 | ₩60,274 | ₩59,939 | ₩60,234 | -0.07% | 13만 |
|---|
| 2026.04.06 | ₩60,019 | ₩60,120 | ₩60,006 | ₩60,100 | +0.13% | 4.6천 |
|---|
| 2026.04.02 | ₩59,765 | ₩60,040 | ₩59,765 | ₩59,952 | +0.31% | 4.5만 |
|---|
| 2026.04.01 | ₩60,207 | ₩60,207 | ₩59,785 | ₩59,845 | -0.60% | 6.6천 |
|---|
| 2026.03.31 | ₩59,859 | ₩60,113 | ₩59,738 | ₩60,041 | +0.30% | 7.9만 |
|---|
| 2026.03.30 | ₩59,644 | ₩59,684 | ₩59,336 | ₩59,349 | -0.49% | 4만 |
|---|
| 2026.03.27 | ₩59,738 | ₩59,738 | ₩59,390 | ₩59,450 | -0.48% | 1.3만 |
|---|
| 2026.03.26 | ₩60,153 | ₩60,153 | ₩59,585 | ₩59,585 | -0.94% | 3.9만 |
|---|
| 2026.03.25 | ₩59,966 | ₩60,019 | ₩59,926 | ₩59,952 | -0.02% | 2.5천 |
|---|
| 2026.03.24 | ₩59,899 | ₩59,926 | ₩59,711 | ₩59,711 | -0.31% | 1.1만 |
|---|
| 2026.03.23 | ₩59,818 | ₩59,952 | ₩59,624 | ₩59,859 | +0.07% | 1.9만 |
|---|
| 2026.03.20 | ₩59,684 | ₩59,778 | ₩59,430 | ₩59,477 | -0.35% | 1.2만 |
|---|
| 2026.03.19 | ₩59,591 | ₩60,040 | ₩59,591 | ₩59,993 | +0.67% | 1.5만 |
|---|
| 2026.03.18 | ₩60,140 | ₩60,355 | ₩59,885 | ₩60,019 | -0.20% | 5.7만 |
|---|
| 2026.03.17 | ₩60,100 | ₩60,167 | ₩60,019 | ₩60,167 | +0.11% | 5.9만 |
|---|
| 2026.03.16 | ₩59,966 | ₩60,040 | ₩59,805 | ₩59,818 | -0.25% | 7.8천 |
|---|
| 2026.03.13 | ₩59,993 | ₩59,993 | ₩59,430 | ₩59,564 | -0.71% | 1.9만 |
|---|
| 2026.03.12 | ₩60,180 | ₩60,180 | ₩59,765 | ₩59,872 | -0.51% | 1.7만 |
|---|
| 2026.03.11 | ₩60,408 | ₩60,408 | ₩60,093 | ₩60,153 | -0.42% | 12.6만 |
|---|
| 2026.03.10 | ₩60,462 | ₩60,616 | ₩60,314 | ₩60,341 | -0.20% | 2.3만 |
|---|
| 2026.03.09 | ₩59,993 | ₩60,408 | ₩59,993 | ₩60,408 | +0.69% | 3.8만 |
|---|
| 2026.03.06 | ₩60,314 | ₩60,388 | ₩60,133 | ₩60,288 | -0.04% | 13.2만 |
|---|
| 2026.03.05 | ₩60,582 | ₩60,770 | ₩60,355 | ₩60,368 | -0.35% | 6만 |
|---|
| 2026.03.04 | ₩60,623 | ₩60,716 | ₩60,556 | ₩60,648 | +0.04% | 1.2만 |
|---|
| 2026.03.03 | ₩60,515 | ₩60,648 | ₩60,381 | ₩60,529 | +0.02% | 3.2만 |
|---|
| 2026.03.02 | ₩60,542 | ₩60,891 | ₩60,515 | ₩60,515 | -0.04% | 1.6만 |
|---|
| 2026.02.27 | ₩61,346 | ₩61,346 | ₩60,971 | ₩61,025 | -0.52% | 24.1만 |
|---|
| 2026.02.26 | ₩61,373 | ₩61,456 | ₩61,185 | ₩61,185 | -0.31% | 1.7만 |
|---|
| 2026.02.25 | ₩61,507 | ₩61,507 | ₩61,266 | ₩61,284 | -0.36% | 16.6만 |
|---|
| 2026.02.24 | ₩61,494 | ₩61,494 | ₩61,333 | ₩61,401 | -0.15% | 1만 |
|---|
| 2026.02.23 | ₩61,628 | ₩61,628 | ₩61,386 | ₩61,400 | -0.37% | 3.1만 |
|---|
| 2026.02.20 | ₩61,453 | ₩61,587 | ₩61,440 | ₩61,547 | +0.15% | 1.8만 |
|---|
| 2026.02.19 | ₩61,507 | ₩61,681 | ₩61,414 | ₩61,587 | +0.13% | 9.1천 |
|---|
| 2026.02.18 | ₩61,453 | ₩61,574 | ₩61,427 | ₩61,520 | +0.11% | 2.4만 |
|---|
| 2026.02.17 | ₩61,400 | ₩61,507 | ₩61,400 | ₩61,488 | +0.14% | 8.1천 |
|---|
| 2026.02.13 | ₩61,520 | ₩61,520 | ₩61,420 | ₩61,467 | -0.09% | 1.3만 |
|---|
| 2026.02.12 | ₩61,520 | ₩61,520 | ₩61,346 | ₩61,427 | -0.15% | 4.1천 |
|---|
| 2026.02.11 | ₩61,400 | ₩61,467 | ₩61,373 | ₩61,420 | +0.03% | 1.4만 |
|---|
| 2026.02.10 | ₩61,534 | ₩61,565 | ₩61,453 | ₩61,480 | -0.09% | 9.1천 |
|---|
| 2026.02.09 | ₩61,360 | ₩61,534 | ₩61,333 | ₩61,507 | +0.24% | 10만 |
|---|
| 2026.02.06 | ₩61,346 | ₩61,413 | ₩61,346 | ₩61,413 | +0.11% | 8.1천 |
|---|
| 2026.02.05 | ₩61,306 | ₩61,306 | ₩61,212 | ₩61,279 | -0.04% | 9.7천 |
|---|
| 2026.02.04 | ₩61,360 | ₩61,386 | ₩61,252 | ₩61,252 | -0.17% | 2.1만 |
|---|
| 2026.02.03 | ₩61,373 | ₩61,654 | ₩61,279 | ₩61,380 | +0.01% | 1.6만 |
|---|
| 2026.02.02 | ₩61,507 | ₩61,547 | ₩61,279 | ₩61,360 | -0.24% | 1.7만 |
|---|
| 2026.01.30 | ₩61,641 | ₩61,641 | ₩61,480 | ₩61,614 | -0.04% | 1.4만 |
|---|
| 2026.01.29 | ₩61,601 | ₩61,641 | ₩61,480 | ₩61,628 | +0.04% | 1.3만 |
|---|
| 2026.01.28 | ₩61,668 | ₩61,735 | ₩61,641 | ₩61,641 | -0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩61,735 | ₩61,735 | ₩61,654 | ₩61,701 | -0.05% | 8.2천 |
|---|
| 2026.01.26 | ₩61,681 | ₩61,721 | ₩61,641 | ₩61,681 | 0.00% | 1.2만 |
|---|
| 2026.01.23 | ₩61,601 | ₩61,735 | ₩61,601 | ₩61,715 | +0.18% | 1.7만 |
|---|
| 2026.01.22 | ₩61,654 | ₩61,721 | ₩61,574 | ₩61,672 | +0.03% | 1.4만 |
|---|
| 2026.01.21 | ₩61,641 | ₩61,695 | ₩61,534 | ₩61,547 | -0.15% | 2.3만 |
|---|
| 2026.01.20 | ₩61,360 | ₩61,641 | ₩61,360 | ₩61,534 | +0.28% | 11.5만 |
|---|
| 2026.01.16 | ₩61,668 | ₩61,762 | ₩61,547 | ₩61,654 | -0.02% | 1.7만 |
|---|
| 2026.01.15 | ₩61,587 | ₩61,802 | ₩61,508 | ₩61,561 | -0.04% | 2.9만 |
|---|
| 2026.01.14 | ₩61,507 | ₩61,614 | ₩61,455 | ₩61,518 | +0.02% | 1.3만 |
|---|
| 2026.01.13 | ₩61,507 | ₩61,622 | ₩61,453 | ₩61,507 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩61,440 | ₩61,708 | ₩61,440 | ₩61,534 | +0.15% | 2.1만 |
|---|
| 2026.01.09 | ₩61,788 | ₩61,788 | ₩61,507 | ₩61,507 | -0.46% | 3.6만 |
|---|
| 2026.01.08 | ₩61,480 | ₩61,547 | ₩61,400 | ₩61,480 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩61,485 | ₩61,735 | ₩61,481 | ₩61,520 | +0.06% | 4.7만 |
|---|
| 2026.01.06 | ₩61,507 | ₩61,601 | ₩61,427 | ₩61,427 | -0.13% | 1.9만 |
|---|
| 2026.01.05 | ₩61,266 | ₩61,641 | ₩61,266 | ₩61,467 | +0.33% | 2.5만 |
|---|
| 2026.01.02 | ₩61,346 | ₩61,346 | ₩61,145 | ₩61,226 | -0.20% | 1.6만 |
|---|
| 2025.12.31 | ₩61,226 | ₩61,252 | ₩61,185 | ₩61,212 | -0.02% | 1.4만 |
|---|
| 2025.12.30 | ₩61,199 | ₩61,266 | ₩61,132 | ₩61,172 | -0.04% | 1.7만 |
|---|
| 2025.12.29 | ₩61,132 | ₩61,172 | ₩61,116 | ₩61,132 | 0.00% | 4.8천 |
|---|
| 2025.12.26 | ₩61,172 | ₩61,226 | ₩61,159 | ₩61,212 | +0.07% | 3.5천 |
|---|
| 2025.12.24 | ₩61,065 | ₩61,306 | ₩61,065 | ₩61,157 | +0.15% | 5.1천 |
|---|
| 2025.12.23 | ₩60,998 | ₩61,145 | ₩60,998 | ₩61,118 | +0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩61,025 | ₩61,132 | ₩60,982 | ₩61,118 | +0.15% | 2.3만 |
|---|
| 2025.12.19 | ₩61,239 | ₩61,239 | ₩60,971 | ₩61,051 | -0.31% | 5.3천 |
|---|
| 2025.12.18 | ₩61,762 | ₩61,815 | ₩61,665 | ₩61,695 | -0.11% | 2.4만 |
|---|
| 2025.12.17 | ₩61,708 | ₩61,775 | ₩61,561 | ₩61,561 | -0.24% | 2.2만 |
|---|
| 2025.12.16 | ₩61,762 | ₩61,788 | ₩61,654 | ₩61,788 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩61,762 | ₩61,949 | ₩61,681 | ₩61,949 | +0.30% | 1.6만 |
|---|
| 2025.12.12 | ₩61,802 | ₩61,922 | ₩61,628 | ₩61,695 | -0.17% | 1.4만 |
|---|
| 2025.12.11 | ₩62,083 | ₩62,083 | ₩61,641 | ₩61,748 | -0.54% | 4.1만 |
|---|
| 2025.12.10 | ₩61,842 | ₩61,842 | ₩61,453 | ₩61,775 | -0.11% | 7.1만 |
|---|
| 2025.12.09 | ₩61,601 | ₩61,614 | ₩61,467 | ₩61,494 | -0.17% | 1.5만 |
|---|
| 2025.12.08 | ₩61,896 | ₩61,896 | ₩61,494 | ₩61,628 | -0.43% | 2.2만 |
|---|
| 2025.12.05 | ₩62,016 | ₩62,016 | ₩61,641 | ₩61,708 | -0.50% | 1.1만 |
|---|
| 2025.12.04 | ₩61,681 | ₩61,721 | ₩61,601 | ₩61,716 | +0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩61,641 | ₩61,896 | ₩61,587 | ₩61,668 | +0.04% | 2.1만 |
|---|
| 2025.12.02 | ₩61,855 | ₩61,855 | ₩61,508 | ₩61,574 | -0.45% | 1.3만 |
|---|
| 2025.12.01 | ₩61,815 | ₩61,921 | ₩61,775 | ₩61,855 | +0.07% | 1.6만 |
|---|
| 2025.11.28 | ₩61,976 | ₩62,030 | ₩61,926 | ₩61,926 | -0.08% | 4.9천 |
|---|
| 2025.11.26 | ₩62,016 | ₩62,016 | ₩61,853 | ₩61,896 | -0.19% | 5.7천 |
|---|
| 2025.11.25 | ₩61,815 | ₩61,842 | ₩61,585 | ₩61,775 | -0.07% | 1.5만 |
|---|
| 2025.11.24 | ₩61,480 | ₩61,614 | ₩61,461 | ₩61,614 | +0.22% | 7.5천 |
|---|
| 2025.11.21 | ₩61,534 | ₩61,534 | ₩61,279 | ₩61,507 | -0.04% | 1.5만 |
|---|
| 2025.11.20 | ₩61,252 | ₩61,508 | ₩61,185 | ₩61,373 | +0.20% | 1.9만 |
|---|
| 2025.11.19 | ₩61,386 | ₩61,467 | ₩61,212 | ₩61,467 | +0.13% | 1.4만 |
|---|
| 2025.11.18 | ₩61,185 | ₩61,279 | ₩61,132 | ₩61,279 | +0.15% | 1.3만 |
|---|
| 2025.11.17 | ₩61,547 | ₩61,547 | ₩61,118 | ₩61,239 | -0.50% | 3.4만 |
|---|
| 2025.11.14 | ₩61,534 | ₩61,534 | ₩61,270 | ₩61,360 | -0.28% | 1.4만 |
|---|
| 2025.11.13 | ₩61,748 | ₩61,748 | ₩61,293 | ₩61,333 | -0.67% | 3.3만 |
|---|
| 2025.11.12 | ₩61,721 | ₩61,775 | ₩61,601 | ₩61,601 | -0.20% | 2.9만 |
|---|
| 2025.11.11 | ₩61,681 | ₩61,748 | ₩61,628 | ₩61,668 | -0.02% | 3.1만 |
|---|
| 2025.11.10 | ₩61,507 | ₩61,641 | ₩61,443 | ₩61,601 | +0.15% | 1만 |
|---|
| 2025.11.07 | ₩61,373 | ₩61,373 | ₩61,212 | ₩61,333 | -0.07% | 2.3만 |
|---|
| 2025.11.06 | ₩61,400 | ₩61,427 | ₩61,118 | ₩61,252 | -0.24% | 3.3만 |
|---|
| 2025.11.05 | ₩61,266 | ₩61,333 | ₩61,150 | ₩61,306 | +0.07% | 1.3만 |
|---|
| 2025.11.04 | ₩61,159 | ₩61,279 | ₩61,132 | ₩61,212 | +0.09% | 2.2만 |
|---|
| 2025.11.03 | ₩61,708 | ₩61,748 | ₩61,518 | ₩61,574 | -0.22% | 1.2만 |
|---|
| 2025.10.31 | ₩61,949 | ₩61,976 | ₩61,762 | ₩61,815 | -0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩61,788 | ₩61,949 | ₩61,775 | ₩61,775 | -0.02% | 3.1만 |
|---|
| 2025.10.29 | ₩62,217 | ₩62,348 | ₩61,802 | ₩61,869 | -0.56% | 8.6만 |
|---|
| 2025.10.28 | ₩62,164 | ₩62,164 | ₩62,056 | ₩62,067 | -0.16% | 1만 |
|---|
| 2025.10.27 | ₩62,137 | ₩62,298 | ₩62,115 | ₩62,164 | +0.04% | 9.6천 |
|---|
| 2025.10.24 | ₩61,989 | ₩62,150 | ₩61,959 | ₩62,026 | +0.06% | 1.4만 |
|---|
| 2025.10.23 | ₩61,788 | ₩61,909 | ₩61,695 | ₩61,855 | +0.11% | 1.7만 |
|---|
| 2025.10.22 | ₩61,909 | ₩61,909 | ₩61,641 | ₩61,721 | -0.30% | 8.6천 |
|---|
| 2025.10.21 | ₩61,842 | ₩61,902 | ₩61,735 | ₩61,735 | -0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩61,762 | ₩62,003 | ₩61,668 | ₩61,815 | +0.09% | 3.9만 |
|---|
| 2025.10.17 | ₩61,628 | ₩61,668 | ₩61,574 | ₩61,658 | +0.05% | 8.1천 |
|---|
| 2025.10.16 | ₩61,896 | ₩61,896 | ₩61,534 | ₩61,581 | -0.51% | 2.7만 |
|---|
| 2025.10.15 | ₩61,855 | ₩61,855 | ₩61,614 | ₩61,751 | -0.17% | 1.4만 |
|---|
| 2025.10.14 | ₩61,467 | ₩61,822 | ₩61,252 | ₩61,527 | +0.10% | 3.6만 |
|---|
| 2025.10.13 | ₩61,346 | ₩61,520 | ₩61,334 | ₩61,494 | +0.24% | 2.8천 |
|---|
| 2025.10.10 | ₩61,641 | ₩61,641 | ₩60,971 | ₩61,025 | -1.00% | 2.7만 |
|---|