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 | ₩58,894 | ₩59,108 | ₩58,894 | ₩59,055 | +0.27% | 4.2천 |
| 2026.10.08 | ₩58,841 | ₩59,015 | ₩58,721 | ₩58,892 | +0.09% | 1.9만 |
| 2026.10.07 | ₩58,908 | ₩58,994 | ₩58,827 | ₩58,988 | +0.14% | 24.3만 |
| 2026.10.06 | ₩59,068 | ₩59,162 | ₩58,974 | ₩59,081 | +0.02% | 19.6만 |
| 2026.10.05 | ₩58,827 | ₩58,948 | ₩58,753 | ₩58,894 | +0.11% | 7만 |
| 2026.10.02 | ₩59,121 | ₩59,121 | ₩58,774 | ₩58,802 | -0.54% | 7.6천 |
| 2026.10.01 | ₩58,413 | ₩58,827 | ₩58,413 | ₩58,774 | +0.62% | 9.2천 |
| 2026.09.30 | ₩59,175 | ₩59,175 | ₩58,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,988 |
| -0.32% |
| 1.8만 |
| 2026.09.29 | ₩59,242 | ₩59,242 | ₩58,894 | ₩59,001 | -0.41% | 1만 |
|---|
| 2026.09.28 | ₩59,242 | ₩59,282 | ₩59,001 | ₩59,135 | -0.18% | 3.6만 |
|---|
| 2026.09.25 | ₩59,562 | ₩59,589 | ₩59,215 | ₩59,422 | -0.24% | 3.2만 |
|---|
| 2026.09.24 | ₩59,669 | ₩59,669 | ₩59,362 | ₩59,496 | -0.29% | 1.1만 |
|---|
| 2026.09.23 | ₩60,124 | ₩60,124 | ₩59,603 | ₩59,730 | -0.66% | 5.6천 |
|---|
| 2026.09.22 | ₩60,211 | ₩60,271 | ₩59,897 | ₩60,171 | -0.07% | 1.4만 |
|---|
| 2026.09.21 | ₩60,137 | ₩60,244 | ₩60,124 | ₩60,177 | +0.07% | 1.1만 |
|---|
| 2026.09.18 | ₩60,124 | ₩60,311 | ₩59,803 | ₩60,070 | -0.09% | 1.4만 |
|---|
| 2026.09.17 | ₩60,150 | ₩60,244 | ₩60,124 | ₩60,191 | +0.07% | 15만 |
|---|
| 2026.09.16 | ₩60,003 | ₩60,271 | ₩59,870 | ₩60,010 | +0.01% | 1.2만 |
|---|
| 2026.09.15 | ₩59,990 | ₩59,990 | ₩59,895 | ₩59,895 | -0.16% | 1.1만 |
|---|
| 2026.09.14 | ₩59,937 | ₩60,097 | ₩59,790 | ₩60,003 | +0.11% | 1.3만 |
|---|
| 2026.09.11 | ₩60,311 | ₩60,311 | ₩59,830 | ₩60,086 | -0.37% | 9.6천 |
|---|
| 2026.09.10 | ₩60,191 | ₩60,204 | ₩59,870 | ₩60,057 | -0.22% | 2만 |
|---|
| 2026.09.09 | ₩60,645 | ₩60,645 | ₩60,110 | ₩60,358 | -0.47% | 7.8천 |
|---|
| 2026.09.08 | ₩60,378 | ₩60,537 | ₩60,269 | ₩60,471 | +0.15% | 7.9만 |
|---|
| 2026.09.04 | ₩60,311 | ₩60,404 | ₩60,244 | ₩60,404 | +0.16% | 3.2만 |
|---|
| 2026.09.03 | ₩60,351 | ₩60,645 | ₩60,284 | ₩60,344 | -0.01% | 5.8만 |
|---|
| 2026.09.02 | ₩60,197 | ₩60,351 | ₩60,197 | ₩60,217 | +0.03% | 13.3만 |
|---|
| 2026.09.01 | ₩60,378 | ₩60,511 | ₩60,144 | ₩60,144 | -0.39% | 9.3천 |
|---|
| 2026.08.31 | ₩60,605 | ₩60,712 | ₩60,605 | ₩60,698 | +0.15% | 7.6천 |
|---|
| 2026.08.28 | ₩60,640 | ₩60,658 | ₩60,538 | ₩60,591 | -0.08% | 3.2천 |
|---|
| 2026.08.27 | ₩60,738 | ₩60,780 | ₩60,498 | ₩60,658 | -0.13% | 7.8천 |
|---|
| 2026.08.26 | ₩60,698 | ₩60,712 | ₩60,378 | ₩60,698 | 0.00% | 9.6천 |
|---|
| 2026.08.25 | ₩60,605 | ₩60,779 | ₩60,591 | ₩60,764 | +0.26% | 9.2천 |
|---|
| 2026.08.24 | ₩60,471 | ₩60,538 | ₩60,404 | ₩60,517 | +0.08% | 1.4만 |
|---|
| 2026.08.21 | ₩60,685 | ₩60,685 | ₩60,444 | ₩60,518 | -0.28% | 8.1천 |
|---|
| 2026.08.20 | ₩60,431 | ₩60,471 | ₩60,191 | ₩60,438 | +0.01% | 6.9천 |
|---|
| 2026.08.19 | ₩60,658 | ₩60,685 | ₩60,511 | ₩60,565 | -0.15% | 9만 |
|---|
| 2026.08.18 | ₩60,632 | ₩60,658 | ₩60,404 | ₩60,551 | -0.13% | 2.5만 |
|---|
| 2026.08.17 | ₩60,712 | ₩60,831 | ₩60,672 | ₩60,725 | +0.02% | 4.6천 |
|---|
| 2026.08.14 | ₩60,939 | ₩60,939 | ₩60,738 | ₩60,800 | -0.23% | 3.8천 |
|---|
| 2026.08.13 | ₩60,738 | ₩60,899 | ₩60,738 | ₩60,859 | +0.20% | 1.5만 |
|---|
| 2026.08.12 | ₩60,618 | ₩60,859 | ₩60,618 | ₩60,712 | +0.15% | 7.1천 |
|---|
| 2026.08.11 | ₩60,551 | ₩60,632 | ₩60,538 | ₩60,558 | +0.01% | 2.4만 |
|---|
| 2026.08.10 | ₩60,658 | ₩60,665 | ₩60,551 | ₩60,558 | -0.17% | 4.7천 |
|---|
| 2026.08.07 | ₩60,725 | ₩60,725 | ₩60,617 | ₩60,672 | -0.09% | 5.9천 |
|---|
| 2026.08.06 | ₩60,885 | ₩60,885 | ₩60,498 | ₩60,531 | -0.58% | 5.3천 |
|---|
| 2026.08.05 | ₩60,618 | ₩60,632 | ₩60,378 | ₩60,565 | -0.09% | 1.6만 |
|---|
| 2026.08.04 | ₩60,591 | ₩60,853 | ₩60,391 | ₩60,391 | -0.33% | 6.9천 |
|---|
| 2026.08.03 | ₩60,324 | ₩60,404 | ₩60,231 | ₩60,364 | +0.07% | 6.2천 |
|---|
| 2026.07.31 | ₩60,538 | ₩60,538 | ₩60,351 | ₩60,518 | -0.03% | 2.2천 |
|---|
| 2026.07.30 | ₩60,444 | ₩60,533 | ₩60,324 | ₩60,533 | +0.15% | 8.2천 |
|---|
| 2026.07.29 | ₩60,565 | ₩60,565 | ₩60,191 | ₩60,307 | -0.43% | 1.1만 |
|---|
| 2026.07.28 | ₩60,444 | ₩60,471 | ₩60,324 | ₩60,364 | -0.13% | 6.1천 |
|---|
| 2026.07.27 | ₩60,458 | ₩60,685 | ₩60,304 | ₩60,378 | -0.13% | 1.9만 |
|---|
| 2026.07.24 | ₩60,404 | ₩60,404 | ₩60,297 | ₩60,318 | -0.14% | 5.5천 |
|---|
| 2026.07.23 | ₩60,458 | ₩60,485 | ₩60,137 | ₩60,309 | -0.25% | 3.1만 |
|---|
| 2026.07.22 | ₩60,779 | ₩60,819 | ₩60,645 | ₩60,645 | -0.22% | 9.1천 |
|---|
| 2026.07.21 | ₩60,926 | ₩60,926 | ₩60,752 | ₩60,779 | -0.24% | 1.1만 |
|---|
| 2026.07.20 | ₩60,805 | ₩60,832 | ₩60,511 | ₩60,752 | -0.09% | 2.7만 |
|---|
| 2026.07.17 | ₩60,698 | ₩60,871 | ₩60,698 | ₩60,777 | +0.13% | 5.1천 |
|---|
| 2026.07.16 | ₩60,705 | ₩60,899 | ₩60,578 | ₩60,847 | +0.23% | 1만 |
|---|
| 2026.07.15 | ₩60,845 | ₩60,952 | ₩60,578 | ₩60,899 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩60,767 | ₩60,819 | ₩60,418 | ₩60,725 | -0.07% | 2.3만 |
|---|
| 2026.07.13 | ₩60,805 | ₩60,805 | ₩60,685 | ₩60,685 | -0.20% | 4.7천 |
|---|
| 2026.07.10 | ₩60,805 | ₩60,912 | ₩60,805 | ₩60,859 | +0.09% | 3.9만 |
|---|
| 2026.07.09 | ₩60,738 | ₩60,889 | ₩60,738 | ₩60,852 | +0.19% | 7.5만 |
|---|
| 2026.07.08 | ₩60,966 | ₩60,966 | ₩60,645 | ₩60,752 | -0.35% | 27.8만 |
|---|
| 2026.07.07 | ₩61,059 | ₩61,059 | ₩60,832 | ₩60,860 | -0.33% | 8.5천 |
|---|
| 2026.07.06 | ₩61,099 | ₩61,099 | ₩60,819 | ₩60,872 | -0.37% | 3.1천 |
|---|
| 2026.07.02 | ₩60,792 | ₩61,099 | ₩60,551 | ₩60,812 | +0.03% | 8.9천 |
|---|
| 2026.07.01 | ₩60,626 | ₩60,712 | ₩60,616 | ₩60,705 | +0.13% | 6.2천 |
|---|
| 2026.06.30 | ₩60,999 | ₩61,059 | ₩60,885 | ₩60,885 | -0.19% | 7천 |
|---|
| 2026.06.29 | ₩60,926 | ₩61,059 | ₩60,926 | ₩60,984 | +0.10% | 7.9천 |
|---|
| 2026.06.26 | ₩60,930 | ₩60,979 | ₩60,885 | ₩60,952 | +0.04% | 2.8천 |
|---|
| 2026.06.25 | ₩60,954 | ₩60,972 | ₩60,912 | ₩60,952 | -0.00% | 1만 |
|---|
| 2026.06.24 | ₩60,926 | ₩61,147 | ₩60,912 | ₩60,912 | -0.02% | 5.8천 |
|---|
| 2026.06.23 | ₩60,912 | ₩60,939 | ₩60,819 | ₩60,819 | -0.15% | 7.5천 |
|---|
| 2026.06.22 | ₩60,880 | ₩61,139 | ₩60,880 | ₩61,099 | +0.36% | 4.8천 |
|---|
| 2026.06.18 | ₩60,952 | ₩61,113 | ₩60,779 | ₩61,086 | +0.22% | 1.8만 |
|---|
| 2026.06.17 | ₩60,805 | ₩60,872 | ₩60,712 | ₩60,712 | -0.15% | 2.1천 |
|---|
| 2026.06.16 | ₩61,179 | ₩61,179 | ₩60,841 | ₩60,841 | -0.55% | 1.1만 |
|---|
| 2026.06.15 | ₩60,959 | ₩60,959 | ₩60,872 | ₩60,926 | -0.05% | 4.5천 |
|---|
| 2026.06.12 | ₩60,872 | ₩60,883 | ₩60,765 | ₩60,832 | -0.07% | 3천 |
|---|
| 2026.06.11 | ₩60,498 | ₩60,885 | ₩60,459 | ₩60,885 | +0.64% | 5.4만 |
|---|
| 2026.06.10 | ₩60,591 | ₩60,591 | ₩60,418 | ₩60,498 | -0.15% | 5.2만 |
|---|
| 2026.06.09 | ₩60,458 | ₩60,672 | ₩60,458 | ₩60,591 | +0.22% | 8.1천 |
|---|
| 2026.06.08 | ₩60,525 | ₩60,525 | ₩60,391 | ₩60,489 | -0.06% | 3.2만 |
|---|
| 2026.06.05 | ₩60,538 | ₩60,538 | ₩60,150 | ₩60,458 | -0.13% | 1.5만 |
|---|
| 2026.06.04 | ₩60,605 | ₩60,632 | ₩60,578 | ₩60,585 | -0.03% | 4.2천 |
|---|
| 2026.06.03 | ₩60,605 | ₩60,605 | ₩60,497 | ₩60,578 | -0.04% | 1.1만 |
|---|
| 2026.06.02 | ₩60,551 | ₩60,658 | ₩60,525 | ₩60,658 | +0.18% | 9.3천 |
|---|
| 2026.06.01 | ₩60,578 | ₩60,605 | ₩60,465 | ₩60,551 | -0.04% | 7.8천 |
|---|
| 2026.05.29 | ₩60,926 | ₩61,019 | ₩60,912 | ₩60,935 | +0.02% | 8.4천 |
|---|
| 2026.05.28 | ₩60,819 | ₩60,952 | ₩60,779 | ₩60,916 | +0.16% | 5.9천 |
|---|
| 2026.05.27 | ₩60,725 | ₩60,765 | ₩60,585 | ₩60,717 | -0.01% | 1.8만 |
|---|
| 2026.05.26 | ₩60,725 | ₩60,779 | ₩60,645 | ₩60,725 | 0.00% | 6.2천 |
|---|
| 2026.05.22 | ₩60,658 | ₩60,777 | ₩60,378 | ₩60,538 | -0.20% | 6.8천 |
|---|
| 2026.05.21 | ₩60,485 | ₩60,652 | ₩60,411 | ₩60,525 | +0.07% | 1.1만 |
|---|
| 2026.05.20 | ₩60,291 | ₩60,565 | ₩60,291 | ₩60,493 | +0.33% | 4.4천 |
|---|
| 2026.05.19 | ₩60,084 | ₩60,404 | ₩60,044 | ₩60,144 | +0.10% | 1만 |
|---|
| 2026.05.18 | ₩60,404 | ₩60,431 | ₩60,264 | ₩60,277 | -0.21% | 1.4천 |
|---|
| 2026.05.15 | ₩60,391 | ₩60,485 | ₩60,271 | ₩60,331 | -0.10% | 2.4만 |
|---|
| 2026.05.14 | ₩60,538 | ₩60,618 | ₩60,338 | ₩60,605 | +0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩60,431 | ₩60,538 | ₩60,431 | ₩60,531 | +0.17% | 3.1천 |
|---|
| 2026.05.12 | ₩60,511 | ₩60,525 | ₩60,137 | ₩60,459 | -0.09% | 8.6천 |
|---|
| 2026.05.11 | ₩60,551 | ₩60,645 | ₩60,485 | ₩60,578 | +0.04% | 2.4만 |
|---|
| 2026.05.08 | ₩60,672 | ₩60,672 | ₩60,204 | ₩60,444 | -0.37% | 32.4만 |
|---|
| 2026.05.07 | ₩60,525 | ₩60,658 | ₩60,485 | ₩60,511 | -0.02% | 1.9만 |
|---|
| 2026.05.06 | ₩60,565 | ₩60,672 | ₩60,498 | ₩60,658 | +0.15% | 2만 |
|---|
| 2026.05.05 | ₩60,485 | ₩60,551 | ₩60,351 | ₩60,351 | -0.22% | 14.6만 |
|---|
| 2026.05.04 | ₩60,498 | ₩60,498 | ₩60,231 | ₩60,351 | -0.24% | 1.3만 |
|---|
| 2026.05.01 | ₩60,498 | ₩60,645 | ₩60,438 | ₩60,485 | -0.02% | 4.2만 |
|---|
| 2026.04.30 | ₩60,458 | ₩60,712 | ₩60,458 | ₩60,696 | +0.39% | 3.3천 |
|---|
| 2026.04.29 | ₩60,578 | ₩60,578 | ₩60,404 | ₩60,458 | -0.20% | 5.2천 |
|---|
| 2026.04.28 | ₩60,645 | ₩60,645 | ₩60,431 | ₩60,491 | -0.25% | 2만 |
|---|
| 2026.04.27 | ₩60,725 | ₩60,752 | ₩60,618 | ₩60,752 | +0.04% | 1.7만 |
|---|
| 2026.04.24 | ₩60,685 | ₩60,725 | ₩60,632 | ₩60,685 | 0.00% | 7.6만 |
|---|
| 2026.04.23 | ₩60,712 | ₩60,712 | ₩60,633 | ₩60,633 | -0.13% | 2.8천 |
|---|
| 2026.04.22 | ₩60,725 | ₩60,872 | ₩60,485 | ₩60,685 | -0.07% | 2.3만 |
|---|
| 2026.04.21 | ₩60,872 | ₩60,872 | ₩60,618 | ₩60,672 | -0.33% | 2.3만 |
|---|
| 2026.04.20 | ₩60,885 | ₩61,032 | ₩60,792 | ₩60,872 | -0.02% | 10만 |
|---|
| 2026.04.17 | ₩60,805 | ₩60,932 | ₩60,793 | ₩60,912 | +0.18% | 5.6천 |
|---|
| 2026.04.16 | ₩60,698 | ₩60,805 | ₩60,525 | ₩60,525 | -0.29% | 9.6천 |
|---|
| 2026.04.15 | ₩60,738 | ₩60,752 | ₩60,444 | ₩60,658 | -0.13% | 1.1만 |
|---|
| 2026.04.14 | ₩60,685 | ₩60,805 | ₩60,485 | ₩60,752 | +0.11% | 8.9천 |
|---|
| 2026.04.13 | ₩60,338 | ₩60,525 | ₩60,338 | ₩60,498 | +0.27% | 4.9천 |
|---|
| 2026.04.10 | ₩60,645 | ₩60,645 | ₩60,297 | ₩60,344 | -0.50% | 7.3천 |
|---|
| 2026.04.09 | ₩60,418 | ₩60,538 | ₩60,311 | ₩60,511 | +0.15% | 3.4천 |
|---|
| 2026.04.08 | ₩60,578 | ₩60,578 | ₩60,324 | ₩60,444 | -0.22% | 8.1천 |
|---|
| 2026.04.07 | ₩60,110 | ₩60,110 | ₩59,776 | ₩60,070 | -0.07% | 13만 |
|---|
| 2026.04.06 | ₩59,856 | ₩59,957 | ₩59,843 | ₩59,937 | +0.13% | 4.6천 |
|---|
| 2026.04.02 | ₩59,603 | ₩59,877 | ₩59,603 | ₩59,790 | +0.31% | 4.5만 |
|---|
| 2026.04.01 | ₩60,044 | ₩60,044 | ₩59,623 | ₩59,683 | -0.60% | 6.6천 |
|---|
| 2026.03.31 | ₩59,696 | ₩59,950 | ₩59,576 | ₩59,878 | +0.30% | 7.9만 |
|---|
| 2026.03.30 | ₩59,482 | ₩59,522 | ₩59,175 | ₩59,188 | -0.49% | 4만 |
|---|
| 2026.03.27 | ₩59,576 | ₩59,576 | ₩59,228 | ₩59,289 | -0.48% | 1.3만 |
|---|
| 2026.03.26 | ₩59,990 | ₩59,990 | ₩59,423 | ₩59,423 | -0.94% | 3.9만 |
|---|
| 2026.03.25 | ₩59,803 | ₩59,856 | ₩59,763 | ₩59,790 | -0.02% | 2.5천 |
|---|
| 2026.03.24 | ₩59,736 | ₩59,763 | ₩59,549 | ₩59,549 | -0.31% | 1.1만 |
|---|
| 2026.03.23 | ₩59,656 | ₩59,790 | ₩59,462 | ₩59,696 | +0.07% | 1.9만 |
|---|
| 2026.03.20 | ₩59,522 | ₩59,616 | ₩59,268 | ₩59,315 | -0.35% | 1.2만 |
|---|
| 2026.03.19 | ₩59,429 | ₩59,877 | ₩59,429 | ₩59,830 | +0.67% | 1.5만 |
|---|
| 2026.03.18 | ₩59,977 | ₩60,191 | ₩59,723 | ₩59,856 | -0.20% | 5.7만 |
|---|
| 2026.03.17 | ₩59,937 | ₩60,003 | ₩59,856 | ₩60,003 | +0.11% | 5.9만 |
|---|
| 2026.03.16 | ₩59,803 | ₩59,877 | ₩59,643 | ₩59,656 | -0.25% | 7.8천 |
|---|
| 2026.03.13 | ₩59,830 | ₩59,830 | ₩59,268 | ₩59,402 | -0.71% | 1.9만 |
|---|
| 2026.03.12 | ₩60,017 | ₩60,017 | ₩59,603 | ₩59,709 | -0.51% | 1.7만 |
|---|
| 2026.03.11 | ₩60,244 | ₩60,244 | ₩59,930 | ₩59,990 | -0.42% | 12.6만 |
|---|
| 2026.03.10 | ₩60,297 | ₩60,451 | ₩60,150 | ₩60,177 | -0.20% | 2.3만 |
|---|
| 2026.03.09 | ₩59,830 | ₩60,244 | ₩59,830 | ₩60,244 | +0.69% | 3.8만 |
|---|
| 2026.03.06 | ₩60,150 | ₩60,224 | ₩59,970 | ₩60,124 | -0.04% | 13.2만 |
|---|
| 2026.03.05 | ₩60,418 | ₩60,605 | ₩60,191 | ₩60,204 | -0.35% | 6만 |
|---|
| 2026.03.04 | ₩60,458 | ₩60,551 | ₩60,391 | ₩60,483 | +0.04% | 1.2만 |
|---|
| 2026.03.03 | ₩60,351 | ₩60,483 | ₩60,217 | ₩60,364 | +0.02% | 3.2만 |
|---|
| 2026.03.02 | ₩60,378 | ₩60,725 | ₩60,351 | ₩60,351 | -0.04% | 1.6만 |
|---|
| 2026.02.27 | ₩61,179 | ₩61,179 | ₩60,805 | ₩60,859 | -0.52% | 24.1만 |
|---|
| 2026.02.26 | ₩61,206 | ₩61,289 | ₩61,019 | ₩61,019 | -0.31% | 1.7만 |
|---|
| 2026.02.25 | ₩61,340 | ₩61,340 | ₩61,099 | ₩61,118 | -0.36% | 16.6만 |
|---|
| 2026.02.24 | ₩61,326 | ₩61,326 | ₩61,166 | ₩61,234 | -0.15% | 1만 |
|---|
| 2026.02.23 | ₩61,460 | ₩61,460 | ₩61,220 | ₩61,233 | -0.37% | 3.1만 |
|---|
| 2026.02.20 | ₩61,286 | ₩61,420 | ₩61,273 | ₩61,380 | +0.15% | 1.8만 |
|---|
| 2026.02.19 | ₩61,340 | ₩61,514 | ₩61,248 | ₩61,420 | +0.13% | 9.1천 |
|---|
| 2026.02.18 | ₩61,286 | ₩61,407 | ₩61,260 | ₩61,353 | +0.11% | 2.4만 |
|---|
| 2026.02.17 | ₩61,233 | ₩61,340 | ₩61,233 | ₩61,321 | +0.14% | 8.1천 |
|---|
| 2026.02.13 | ₩61,353 | ₩61,353 | ₩61,253 | ₩61,300 | -0.09% | 1.3만 |
|---|
| 2026.02.12 | ₩61,353 | ₩61,353 | ₩61,179 | ₩61,260 | -0.15% | 4.1천 |
|---|
| 2026.02.11 | ₩61,233 | ₩61,300 | ₩61,206 | ₩61,253 | +0.03% | 1.4만 |
|---|
| 2026.02.10 | ₩61,367 | ₩61,397 | ₩61,286 | ₩61,313 | -0.09% | 9.1천 |
|---|
| 2026.02.09 | ₩61,193 | ₩61,367 | ₩61,166 | ₩61,340 | +0.24% | 10만 |
|---|
| 2026.02.06 | ₩61,179 | ₩61,246 | ₩61,179 | ₩61,246 | +0.11% | 8.1천 |
|---|
| 2026.02.05 | ₩61,139 | ₩61,139 | ₩61,046 | ₩61,113 | -0.04% | 9.7천 |
|---|
| 2026.02.04 | ₩61,193 | ₩61,220 | ₩61,086 | ₩61,086 | -0.17% | 2.1만 |
|---|
| 2026.02.03 | ₩61,206 | ₩61,487 | ₩61,113 | ₩61,213 | +0.01% | 1.6만 |
|---|
| 2026.02.02 | ₩61,340 | ₩61,380 | ₩61,113 | ₩61,193 | -0.24% | 1.7만 |
|---|
| 2026.01.30 | ₩61,473 | ₩61,473 | ₩61,313 | ₩61,447 | -0.04% | 1.4만 |
|---|
| 2026.01.29 | ₩61,433 | ₩61,473 | ₩61,313 | ₩61,460 | +0.04% | 1.3만 |
|---|
| 2026.01.28 | ₩61,500 | ₩61,567 | ₩61,473 | ₩61,473 | -0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩61,567 | ₩61,567 | ₩61,487 | ₩61,534 | -0.05% | 8.2천 |
|---|
| 2026.01.26 | ₩61,514 | ₩61,554 | ₩61,473 | ₩61,514 | 0.00% | 1.2만 |
|---|
| 2026.01.23 | ₩61,433 | ₩61,567 | ₩61,433 | ₩61,547 | +0.18% | 1.7만 |
|---|
| 2026.01.22 | ₩61,487 | ₩61,554 | ₩61,407 | ₩61,504 | +0.03% | 1.4만 |
|---|
| 2026.01.21 | ₩61,473 | ₩61,527 | ₩61,367 | ₩61,380 | -0.15% | 2.3만 |
|---|
| 2026.01.20 | ₩61,193 | ₩61,473 | ₩61,193 | ₩61,367 | +0.28% | 11.5만 |
|---|
| 2026.01.16 | ₩61,500 | ₩61,594 | ₩61,380 | ₩61,487 | -0.02% | 1.7만 |
|---|
| 2026.01.15 | ₩61,420 | ₩61,634 | ₩61,341 | ₩61,393 | -0.04% | 2.9만 |
|---|
| 2026.01.14 | ₩61,340 | ₩61,447 | ₩61,288 | ₩61,351 | +0.02% | 1.3만 |
|---|
| 2026.01.13 | ₩61,340 | ₩61,455 | ₩61,286 | ₩61,340 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩61,273 | ₩61,540 | ₩61,273 | ₩61,367 | +0.15% | 2.1만 |
|---|
| 2026.01.09 | ₩61,620 | ₩61,620 | ₩61,340 | ₩61,340 | -0.46% | 3.6만 |
|---|
| 2026.01.08 | ₩61,313 | ₩61,380 | ₩61,233 | ₩61,313 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩61,318 | ₩61,567 | ₩61,314 | ₩61,353 | +0.06% | 4.7만 |
|---|
| 2026.01.06 | ₩61,340 | ₩61,433 | ₩61,260 | ₩61,260 | -0.13% | 1.9만 |
|---|
| 2026.01.05 | ₩61,099 | ₩61,473 | ₩61,099 | ₩61,300 | +0.33% | 2.5만 |
|---|
| 2026.01.02 | ₩61,179 | ₩61,179 | ₩60,979 | ₩61,059 | -0.20% | 1.6만 |
|---|
| 2025.12.31 | ₩61,059 | ₩61,086 | ₩61,019 | ₩61,046 | -0.02% | 1.4만 |
|---|
| 2025.12.30 | ₩61,032 | ₩61,099 | ₩60,966 | ₩61,006 | -0.04% | 1.7만 |
|---|
| 2025.12.29 | ₩60,966 | ₩61,006 | ₩60,950 | ₩60,966 | 0.00% | 4.8천 |
|---|
| 2025.12.26 | ₩61,006 | ₩61,059 | ₩60,992 | ₩61,046 | +0.07% | 3.5천 |
|---|
| 2025.12.24 | ₩60,899 | ₩61,139 | ₩60,899 | ₩60,991 | +0.15% | 5.1천 |
|---|
| 2025.12.23 | ₩60,832 | ₩60,979 | ₩60,832 | ₩60,952 | +0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩60,859 | ₩60,966 | ₩60,816 | ₩60,952 | +0.15% | 2.3만 |
|---|
| 2025.12.19 | ₩61,073 | ₩61,073 | ₩60,805 | ₩60,885 | -0.31% | 5.3천 |
|---|
| 2025.12.18 | ₩61,594 | ₩61,647 | ₩61,498 | ₩61,527 | -0.11% | 2.4만 |
|---|
| 2025.12.17 | ₩61,540 | ₩61,607 | ₩61,393 | ₩61,393 | -0.24% | 2.2만 |
|---|
| 2025.12.16 | ₩61,594 | ₩61,620 | ₩61,487 | ₩61,620 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩61,594 | ₩61,781 | ₩61,514 | ₩61,781 | +0.30% | 1.6만 |
|---|
| 2025.12.12 | ₩61,634 | ₩61,754 | ₩61,460 | ₩61,527 | -0.17% | 1.4만 |
|---|
| 2025.12.11 | ₩61,914 | ₩61,914 | ₩61,473 | ₩61,580 | -0.54% | 4.1만 |
|---|
| 2025.12.10 | ₩61,674 | ₩61,674 | ₩61,286 | ₩61,607 | -0.11% | 7.1만 |
|---|
| 2025.12.09 | ₩61,433 | ₩61,447 | ₩61,300 | ₩61,326 | -0.17% | 1.5만 |
|---|
| 2025.12.08 | ₩61,727 | ₩61,727 | ₩61,326 | ₩61,460 | -0.43% | 2.2만 |
|---|
| 2025.12.05 | ₩61,848 | ₩61,848 | ₩61,473 | ₩61,540 | -0.50% | 1.1만 |
|---|
| 2025.12.04 | ₩61,514 | ₩61,554 | ₩61,433 | ₩61,548 | +0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩61,473 | ₩61,727 | ₩61,420 | ₩61,500 | +0.04% | 2.1만 |
|---|
| 2025.12.02 | ₩61,687 | ₩61,687 | ₩61,341 | ₩61,407 | -0.45% | 1.3만 |
|---|
| 2025.12.01 | ₩61,647 | ₩61,753 | ₩61,607 | ₩61,687 | +0.07% | 1.6만 |
|---|
| 2025.11.28 | ₩61,808 | ₩61,861 | ₩61,758 | ₩61,758 | -0.08% | 4.9천 |
|---|
| 2025.11.26 | ₩61,848 | ₩61,848 | ₩61,685 | ₩61,727 | -0.19% | 5.7천 |
|---|
| 2025.11.25 | ₩61,647 | ₩61,674 | ₩61,417 | ₩61,607 | -0.07% | 1.5만 |
|---|
| 2025.11.24 | ₩61,313 | ₩61,447 | ₩61,294 | ₩61,447 | +0.22% | 7.5천 |
|---|
| 2025.11.21 | ₩61,367 | ₩61,367 | ₩61,113 | ₩61,340 | -0.04% | 1.5만 |
|---|
| 2025.11.20 | ₩61,086 | ₩61,341 | ₩61,019 | ₩61,206 | +0.20% | 1.9만 |
|---|
| 2025.11.19 | ₩61,220 | ₩61,300 | ₩61,046 | ₩61,300 | +0.13% | 1.4만 |
|---|
| 2025.11.18 | ₩61,019 | ₩61,113 | ₩60,966 | ₩61,113 | +0.15% | 1.3만 |
|---|
| 2025.11.17 | ₩61,380 | ₩61,380 | ₩60,952 | ₩61,073 | -0.50% | 3.4만 |
|---|
| 2025.11.14 | ₩61,367 | ₩61,367 | ₩61,103 | ₩61,193 | -0.28% | 1.4만 |
|---|
| 2025.11.13 | ₩61,580 | ₩61,580 | ₩61,126 | ₩61,166 | -0.67% | 3.3만 |
|---|
| 2025.11.12 | ₩61,554 | ₩61,607 | ₩61,433 | ₩61,433 | -0.20% | 2.9만 |
|---|
| 2025.11.11 | ₩61,514 | ₩61,580 | ₩61,460 | ₩61,500 | -0.02% | 3.1만 |
|---|
| 2025.11.10 | ₩61,340 | ₩61,473 | ₩61,276 | ₩61,433 | +0.15% | 1만 |
|---|
| 2025.11.07 | ₩61,206 | ₩61,206 | ₩61,046 | ₩61,166 | -0.07% | 2.3만 |
|---|
| 2025.11.06 | ₩61,233 | ₩61,260 | ₩60,952 | ₩61,086 | -0.24% | 3.3만 |
|---|
| 2025.11.05 | ₩61,099 | ₩61,166 | ₩60,984 | ₩61,139 | +0.07% | 1.3만 |
|---|
| 2025.11.04 | ₩60,992 | ₩61,113 | ₩60,966 | ₩61,046 | +0.09% | 2.2만 |
|---|
| 2025.11.03 | ₩61,540 | ₩61,580 | ₩61,351 | ₩61,407 | -0.22% | 1.2만 |
|---|
| 2025.10.31 | ₩61,781 | ₩61,808 | ₩61,594 | ₩61,647 | -0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩61,620 | ₩61,781 | ₩61,607 | ₩61,607 | -0.02% | 3.1만 |
|---|
| 2025.10.29 | ₩62,048 | ₩62,179 | ₩61,634 | ₩61,701 | -0.56% | 8.6만 |
|---|
| 2025.10.28 | ₩61,995 | ₩61,995 | ₩61,888 | ₩61,898 | -0.16% | 1만 |
|---|
| 2025.10.27 | ₩61,968 | ₩62,128 | ₩61,947 | ₩61,995 | +0.04% | 9.6천 |
|---|
| 2025.10.24 | ₩61,821 | ₩61,981 | ₩61,790 | ₩61,857 | +0.06% | 1.4만 |
|---|
| 2025.10.23 | ₩61,620 | ₩61,741 | ₩61,527 | ₩61,687 | +0.11% | 1.7만 |
|---|
| 2025.10.22 | ₩61,741 | ₩61,741 | ₩61,473 | ₩61,554 | -0.30% | 8.6천 |
|---|
| 2025.10.21 | ₩61,674 | ₩61,734 | ₩61,567 | ₩61,567 | -0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩61,594 | ₩61,834 | ₩61,500 | ₩61,647 | +0.09% | 3.9만 |
|---|
| 2025.10.17 | ₩61,460 | ₩61,500 | ₩61,407 | ₩61,491 | +0.05% | 8.1천 |
|---|
| 2025.10.16 | ₩61,727 | ₩61,727 | ₩61,367 | ₩61,413 | -0.51% | 2.7만 |
|---|
| 2025.10.15 | ₩61,687 | ₩61,687 | ₩61,447 | ₩61,583 | -0.17% | 1.4만 |
|---|
| 2025.10.14 | ₩61,300 | ₩61,654 | ₩61,086 | ₩61,360 | +0.10% | 3.6만 |
|---|
| 2025.10.13 | ₩61,179 | ₩61,353 | ₩61,167 | ₩61,326 | +0.24% | 2.8천 |
|---|
| 2025.10.10 | ₩61,473 | ₩61,473 | ₩60,805 | ₩60,859 | -1.00% | 2.7만 |
|---|