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 | ₩58,789 | ₩59,003 | ₩58,789 | ₩58,949 | +0.27% | 4.2천 |
| 2026.10.08 | ₩58,736 | ₩58,909 | ₩58,616 | ₩58,787 | +0.09% | 1.9만 |
| 2026.10.07 | ₩58,803 | ₩58,889 | ₩58,723 | ₩58,883 | +0.14% | 24.3만 |
| 2026.10.06 | ₩58,963 | ₩59,056 | ₩58,869 | ₩58,976 | +0.02% | 19.6만 |
| 2026.10.05 | ₩58,723 | ₩58,843 | ₩58,648 | ₩58,789 | +0.11% | 7만 |
| 2026.10.02 | ₩59,016 | ₩59,016 | ₩58,669 | ₩58,697 | -0.54% | 7.6천 |
| 2026.10.01 | ₩58,309 | ₩58,723 | ₩58,309 | ₩58,669 | +0.62% | 9.2천 |
| 2026.09.30 | ₩59,070 | ₩59,070 | ₩58,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,883 |
| -0.32% |
| 1.8만 |
| 2026.09.29 | ₩59,136 | ₩59,136 | ₩58,789 | ₩58,896 | -0.41% | 1만 |
|---|
| 2026.09.28 | ₩59,136 | ₩59,176 | ₩58,896 | ₩59,030 | -0.18% | 3.6만 |
|---|
| 2026.09.25 | ₩59,456 | ₩59,483 | ₩59,110 | ₩59,316 | -0.24% | 3.2만 |
|---|
| 2026.09.24 | ₩59,563 | ₩59,563 | ₩59,256 | ₩59,390 | -0.29% | 1.1만 |
|---|
| 2026.09.23 | ₩60,017 | ₩60,017 | ₩59,496 | ₩59,623 | -0.66% | 5.6천 |
|---|
| 2026.09.22 | ₩60,103 | ₩60,163 | ₩59,790 | ₩60,063 | -0.07% | 1.4만 |
|---|
| 2026.09.21 | ₩60,030 | ₩60,137 | ₩60,017 | ₩60,070 | +0.07% | 1.1만 |
|---|
| 2026.09.18 | ₩60,017 | ₩60,203 | ₩59,697 | ₩59,963 | -0.09% | 1.4만 |
|---|
| 2026.09.17 | ₩60,043 | ₩60,137 | ₩60,017 | ₩60,083 | +0.07% | 15만 |
|---|
| 2026.09.16 | ₩59,897 | ₩60,163 | ₩59,763 | ₩59,903 | +0.01% | 1.2만 |
|---|
| 2026.09.15 | ₩59,883 | ₩59,883 | ₩59,789 | ₩59,789 | -0.16% | 1.1만 |
|---|
| 2026.09.14 | ₩59,830 | ₩59,990 | ₩59,683 | ₩59,897 | +0.11% | 1.3만 |
|---|
| 2026.09.11 | ₩60,203 | ₩60,203 | ₩59,723 | ₩59,979 | -0.37% | 9.6천 |
|---|
| 2026.09.10 | ₩60,083 | ₩60,097 | ₩59,763 | ₩59,950 | -0.22% | 2만 |
|---|
| 2026.09.09 | ₩60,537 | ₩60,537 | ₩60,003 | ₩60,250 | -0.47% | 7.8천 |
|---|
| 2026.09.08 | ₩60,270 | ₩60,429 | ₩60,162 | ₩60,364 | +0.15% | 7.9만 |
|---|
| 2026.09.04 | ₩60,203 | ₩60,297 | ₩60,137 | ₩60,297 | +0.16% | 3.2만 |
|---|
| 2026.09.03 | ₩60,243 | ₩60,537 | ₩60,177 | ₩60,237 | -0.01% | 5.8만 |
|---|
| 2026.09.02 | ₩60,090 | ₩60,243 | ₩60,090 | ₩60,110 | +0.03% | 13.3만 |
|---|
| 2026.09.01 | ₩60,270 | ₩60,404 | ₩60,037 | ₩60,037 | -0.39% | 9.3천 |
|---|
| 2026.08.31 | ₩60,497 | ₩60,604 | ₩60,497 | ₩60,590 | +0.15% | 7.6천 |
|---|
| 2026.08.28 | ₩60,532 | ₩60,550 | ₩60,430 | ₩60,484 | -0.08% | 3.2천 |
|---|
| 2026.08.27 | ₩60,630 | ₩60,672 | ₩60,390 | ₩60,550 | -0.13% | 7.8천 |
|---|
| 2026.08.26 | ₩60,590 | ₩60,604 | ₩60,270 | ₩60,590 | 0.00% | 9.6천 |
|---|
| 2026.08.25 | ₩60,497 | ₩60,670 | ₩60,484 | ₩60,656 | +0.26% | 9.2천 |
|---|
| 2026.08.24 | ₩60,364 | ₩60,430 | ₩60,297 | ₩60,409 | +0.08% | 1.4만 |
|---|
| 2026.08.21 | ₩60,577 | ₩60,577 | ₩60,337 | ₩60,410 | -0.28% | 8.1천 |
|---|
| 2026.08.20 | ₩60,323 | ₩60,364 | ₩60,083 | ₩60,330 | +0.01% | 6.9천 |
|---|
| 2026.08.19 | ₩60,550 | ₩60,577 | ₩60,404 | ₩60,457 | -0.15% | 9만 |
|---|
| 2026.08.18 | ₩60,524 | ₩60,550 | ₩60,297 | ₩60,444 | -0.13% | 2.5만 |
|---|
| 2026.08.17 | ₩60,604 | ₩60,722 | ₩60,564 | ₩60,617 | +0.02% | 4.6천 |
|---|
| 2026.08.14 | ₩60,830 | ₩60,830 | ₩60,630 | ₩60,692 | -0.23% | 3.8천 |
|---|
| 2026.08.13 | ₩60,630 | ₩60,790 | ₩60,630 | ₩60,750 | +0.20% | 1.5만 |
|---|
| 2026.08.12 | ₩60,510 | ₩60,750 | ₩60,510 | ₩60,604 | +0.15% | 7.1천 |
|---|
| 2026.08.11 | ₩60,444 | ₩60,524 | ₩60,430 | ₩60,450 | +0.01% | 2.4만 |
|---|
| 2026.08.10 | ₩60,550 | ₩60,557 | ₩60,444 | ₩60,450 | -0.17% | 4.7천 |
|---|
| 2026.08.07 | ₩60,617 | ₩60,617 | ₩60,509 | ₩60,564 | -0.09% | 5.9천 |
|---|
| 2026.08.06 | ₩60,777 | ₩60,777 | ₩60,390 | ₩60,424 | -0.58% | 5.3천 |
|---|
| 2026.08.05 | ₩60,510 | ₩60,524 | ₩60,270 | ₩60,457 | -0.09% | 1.6만 |
|---|
| 2026.08.04 | ₩60,484 | ₩60,745 | ₩60,283 | ₩60,283 | -0.33% | 6.9천 |
|---|
| 2026.08.03 | ₩60,217 | ₩60,297 | ₩60,123 | ₩60,257 | +0.07% | 6.2천 |
|---|
| 2026.07.31 | ₩60,430 | ₩60,430 | ₩60,243 | ₩60,410 | -0.03% | 2.2천 |
|---|
| 2026.07.30 | ₩60,337 | ₩60,425 | ₩60,217 | ₩60,425 | +0.15% | 8.2천 |
|---|
| 2026.07.29 | ₩60,457 | ₩60,457 | ₩60,083 | ₩60,199 | -0.43% | 1.1만 |
|---|
| 2026.07.28 | ₩60,337 | ₩60,364 | ₩60,217 | ₩60,257 | -0.13% | 6.1천 |
|---|
| 2026.07.27 | ₩60,350 | ₩60,577 | ₩60,197 | ₩60,270 | -0.13% | 1.9만 |
|---|
| 2026.07.24 | ₩60,297 | ₩60,297 | ₩60,190 | ₩60,210 | -0.14% | 5.5천 |
|---|
| 2026.07.23 | ₩60,350 | ₩60,377 | ₩60,030 | ₩60,202 | -0.25% | 3.1만 |
|---|
| 2026.07.22 | ₩60,670 | ₩60,710 | ₩60,537 | ₩60,537 | -0.22% | 9.1천 |
|---|
| 2026.07.21 | ₩60,817 | ₩60,817 | ₩60,644 | ₩60,670 | -0.24% | 1.1만 |
|---|
| 2026.07.20 | ₩60,697 | ₩60,724 | ₩60,404 | ₩60,644 | -0.09% | 2.7만 |
|---|
| 2026.07.17 | ₩60,590 | ₩60,762 | ₩60,590 | ₩60,669 | +0.13% | 5.1천 |
|---|
| 2026.07.16 | ₩60,597 | ₩60,790 | ₩60,470 | ₩60,738 | +0.23% | 1만 |
|---|
| 2026.07.15 | ₩60,737 | ₩60,844 | ₩60,470 | ₩60,790 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩60,658 | ₩60,710 | ₩60,310 | ₩60,617 | -0.07% | 2.3만 |
|---|
| 2026.07.13 | ₩60,697 | ₩60,697 | ₩60,577 | ₩60,577 | -0.20% | 4.7천 |
|---|
| 2026.07.10 | ₩60,697 | ₩60,804 | ₩60,697 | ₩60,750 | +0.09% | 3.9만 |
|---|
| 2026.07.09 | ₩60,630 | ₩60,781 | ₩60,630 | ₩60,744 | +0.19% | 7.5만 |
|---|
| 2026.07.08 | ₩60,857 | ₩60,857 | ₩60,537 | ₩60,644 | -0.35% | 27.8만 |
|---|
| 2026.07.07 | ₩60,950 | ₩60,950 | ₩60,724 | ₩60,752 | -0.33% | 8.5천 |
|---|
| 2026.07.06 | ₩60,990 | ₩60,990 | ₩60,710 | ₩60,764 | -0.37% | 3.1천 |
|---|
| 2026.07.02 | ₩60,684 | ₩60,990 | ₩60,444 | ₩60,704 | +0.03% | 8.9천 |
|---|
| 2026.07.01 | ₩60,518 | ₩60,604 | ₩60,508 | ₩60,597 | +0.13% | 6.2천 |
|---|
| 2026.06.30 | ₩60,890 | ₩60,950 | ₩60,777 | ₩60,777 | -0.19% | 7천 |
|---|
| 2026.06.29 | ₩60,817 | ₩60,950 | ₩60,817 | ₩60,876 | +0.10% | 7.9천 |
|---|
| 2026.06.26 | ₩60,821 | ₩60,870 | ₩60,777 | ₩60,844 | +0.04% | 2.8천 |
|---|
| 2026.06.25 | ₩60,845 | ₩60,864 | ₩60,804 | ₩60,844 | -0.00% | 1만 |
|---|
| 2026.06.24 | ₩60,817 | ₩61,039 | ₩60,804 | ₩60,804 | -0.02% | 5.8천 |
|---|
| 2026.06.23 | ₩60,804 | ₩60,830 | ₩60,710 | ₩60,710 | -0.15% | 7.5천 |
|---|
| 2026.06.22 | ₩60,772 | ₩61,031 | ₩60,772 | ₩60,990 | +0.36% | 4.8천 |
|---|
| 2026.06.18 | ₩60,844 | ₩61,004 | ₩60,670 | ₩60,977 | +0.22% | 1.8만 |
|---|
| 2026.06.17 | ₩60,697 | ₩60,764 | ₩60,604 | ₩60,604 | -0.15% | 2.1천 |
|---|
| 2026.06.16 | ₩61,071 | ₩61,071 | ₩60,733 | ₩60,733 | -0.55% | 1.1만 |
|---|
| 2026.06.15 | ₩60,850 | ₩60,850 | ₩60,764 | ₩60,817 | -0.05% | 4.5천 |
|---|
| 2026.06.12 | ₩60,764 | ₩60,774 | ₩60,657 | ₩60,724 | -0.07% | 3천 |
|---|
| 2026.06.11 | ₩60,390 | ₩60,777 | ₩60,351 | ₩60,777 | +0.64% | 5.4만 |
|---|
| 2026.06.10 | ₩60,484 | ₩60,484 | ₩60,310 | ₩60,390 | -0.15% | 5.2만 |
|---|
| 2026.06.09 | ₩60,350 | ₩60,564 | ₩60,350 | ₩60,484 | +0.22% | 8.1천 |
|---|
| 2026.06.08 | ₩60,417 | ₩60,417 | ₩60,283 | ₩60,381 | -0.06% | 3.2만 |
|---|
| 2026.06.05 | ₩60,430 | ₩60,430 | ₩60,043 | ₩60,350 | -0.13% | 1.5만 |
|---|
| 2026.06.04 | ₩60,497 | ₩60,524 | ₩60,470 | ₩60,477 | -0.03% | 4.2천 |
|---|
| 2026.06.03 | ₩60,497 | ₩60,497 | ₩60,389 | ₩60,470 | -0.04% | 1.1만 |
|---|
| 2026.06.02 | ₩60,444 | ₩60,550 | ₩60,417 | ₩60,550 | +0.18% | 9.3천 |
|---|
| 2026.06.01 | ₩60,470 | ₩60,497 | ₩60,357 | ₩60,444 | -0.04% | 7.8천 |
|---|
| 2026.05.29 | ₩60,817 | ₩60,910 | ₩60,804 | ₩60,826 | +0.02% | 8.4천 |
|---|
| 2026.05.28 | ₩60,710 | ₩60,844 | ₩60,670 | ₩60,808 | +0.16% | 5.9천 |
|---|
| 2026.05.27 | ₩60,617 | ₩60,657 | ₩60,477 | ₩60,609 | -0.01% | 1.8만 |
|---|
| 2026.05.26 | ₩60,617 | ₩60,670 | ₩60,537 | ₩60,617 | 0.00% | 6.2천 |
|---|
| 2026.05.22 | ₩60,550 | ₩60,669 | ₩60,270 | ₩60,430 | -0.20% | 6.8천 |
|---|
| 2026.05.21 | ₩60,377 | ₩60,544 | ₩60,303 | ₩60,417 | +0.07% | 1.1만 |
|---|
| 2026.05.20 | ₩60,183 | ₩60,457 | ₩60,183 | ₩60,385 | +0.33% | 4.4천 |
|---|
| 2026.05.19 | ₩59,977 | ₩60,297 | ₩59,937 | ₩60,037 | +0.10% | 1만 |
|---|
| 2026.05.18 | ₩60,297 | ₩60,323 | ₩60,157 | ₩60,170 | -0.21% | 1.4천 |
|---|
| 2026.05.15 | ₩60,283 | ₩60,377 | ₩60,163 | ₩60,223 | -0.10% | 2.4만 |
|---|
| 2026.05.14 | ₩60,430 | ₩60,510 | ₩60,230 | ₩60,497 | +0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩60,323 | ₩60,430 | ₩60,323 | ₩60,424 | +0.17% | 3.1천 |
|---|
| 2026.05.12 | ₩60,404 | ₩60,417 | ₩60,030 | ₩60,351 | -0.09% | 8.6천 |
|---|
| 2026.05.11 | ₩60,444 | ₩60,537 | ₩60,377 | ₩60,470 | +0.04% | 2.4만 |
|---|
| 2026.05.08 | ₩60,564 | ₩60,564 | ₩60,097 | ₩60,337 | -0.37% | 32.4만 |
|---|
| 2026.05.07 | ₩60,417 | ₩60,550 | ₩60,377 | ₩60,404 | -0.02% | 1.9만 |
|---|
| 2026.05.06 | ₩60,457 | ₩60,564 | ₩60,390 | ₩60,550 | +0.15% | 2만 |
|---|
| 2026.05.05 | ₩60,377 | ₩60,444 | ₩60,243 | ₩60,243 | -0.22% | 14.6만 |
|---|
| 2026.05.04 | ₩60,390 | ₩60,390 | ₩60,123 | ₩60,243 | -0.24% | 1.3만 |
|---|
| 2026.05.01 | ₩60,390 | ₩60,537 | ₩60,330 | ₩60,377 | -0.02% | 4.2만 |
|---|
| 2026.04.30 | ₩60,350 | ₩60,604 | ₩60,350 | ₩60,588 | +0.39% | 3.3천 |
|---|
| 2026.04.29 | ₩60,470 | ₩60,470 | ₩60,297 | ₩60,350 | -0.20% | 5.2천 |
|---|
| 2026.04.28 | ₩60,537 | ₩60,537 | ₩60,323 | ₩60,384 | -0.25% | 2만 |
|---|
| 2026.04.27 | ₩60,617 | ₩60,644 | ₩60,510 | ₩60,644 | +0.04% | 1.7만 |
|---|
| 2026.04.24 | ₩60,577 | ₩60,617 | ₩60,524 | ₩60,577 | 0.00% | 7.6만 |
|---|
| 2026.04.23 | ₩60,604 | ₩60,604 | ₩60,525 | ₩60,525 | -0.13% | 2.8천 |
|---|
| 2026.04.22 | ₩60,617 | ₩60,764 | ₩60,377 | ₩60,577 | -0.07% | 2.3만 |
|---|
| 2026.04.21 | ₩60,764 | ₩60,764 | ₩60,510 | ₩60,564 | -0.33% | 2.3만 |
|---|
| 2026.04.20 | ₩60,777 | ₩60,924 | ₩60,684 | ₩60,764 | -0.02% | 10만 |
|---|
| 2026.04.17 | ₩60,697 | ₩60,824 | ₩60,685 | ₩60,804 | +0.18% | 5.6천 |
|---|
| 2026.04.16 | ₩60,590 | ₩60,697 | ₩60,417 | ₩60,417 | -0.29% | 9.6천 |
|---|
| 2026.04.15 | ₩60,630 | ₩60,644 | ₩60,337 | ₩60,550 | -0.13% | 1.1만 |
|---|
| 2026.04.14 | ₩60,577 | ₩60,697 | ₩60,377 | ₩60,644 | +0.11% | 8.9천 |
|---|
| 2026.04.13 | ₩60,230 | ₩60,417 | ₩60,230 | ₩60,390 | +0.27% | 4.9천 |
|---|
| 2026.04.10 | ₩60,537 | ₩60,537 | ₩60,190 | ₩60,237 | -0.50% | 7.3천 |
|---|
| 2026.04.09 | ₩60,310 | ₩60,430 | ₩60,203 | ₩60,404 | +0.15% | 3.4천 |
|---|
| 2026.04.08 | ₩60,470 | ₩60,470 | ₩60,217 | ₩60,337 | -0.22% | 8.1천 |
|---|
| 2026.04.07 | ₩60,003 | ₩60,003 | ₩59,670 | ₩59,963 | -0.07% | 13만 |
|---|
| 2026.04.06 | ₩59,750 | ₩59,850 | ₩59,737 | ₩59,830 | +0.13% | 4.6천 |
|---|
| 2026.04.02 | ₩59,496 | ₩59,770 | ₩59,496 | ₩59,683 | +0.31% | 4.5만 |
|---|
| 2026.04.01 | ₩59,937 | ₩59,937 | ₩59,516 | ₩59,576 | -0.60% | 6.6천 |
|---|
| 2026.03.31 | ₩59,590 | ₩59,843 | ₩59,470 | ₩59,771 | +0.30% | 7.9만 |
|---|
| 2026.03.30 | ₩59,376 | ₩59,416 | ₩59,070 | ₩59,083 | -0.49% | 4만 |
|---|
| 2026.03.27 | ₩59,470 | ₩59,470 | ₩59,123 | ₩59,183 | -0.48% | 1.3만 |
|---|
| 2026.03.26 | ₩59,883 | ₩59,883 | ₩59,318 | ₩59,318 | -0.94% | 3.9만 |
|---|
| 2026.03.25 | ₩59,697 | ₩59,750 | ₩59,656 | ₩59,683 | -0.02% | 2.5천 |
|---|
| 2026.03.24 | ₩59,630 | ₩59,656 | ₩59,443 | ₩59,443 | -0.31% | 1.1만 |
|---|
| 2026.03.23 | ₩59,550 | ₩59,683 | ₩59,356 | ₩59,590 | +0.07% | 1.9만 |
|---|
| 2026.03.20 | ₩59,416 | ₩59,510 | ₩59,163 | ₩59,210 | -0.35% | 1.2만 |
|---|
| 2026.03.19 | ₩59,323 | ₩59,770 | ₩59,323 | ₩59,723 | +0.67% | 1.5만 |
|---|
| 2026.03.18 | ₩59,870 | ₩60,083 | ₩59,616 | ₩59,750 | -0.20% | 5.7만 |
|---|
| 2026.03.17 | ₩59,830 | ₩59,897 | ₩59,750 | ₩59,897 | +0.11% | 5.9만 |
|---|
| 2026.03.16 | ₩59,697 | ₩59,770 | ₩59,536 | ₩59,550 | -0.25% | 7.8천 |
|---|
| 2026.03.13 | ₩59,723 | ₩59,723 | ₩59,163 | ₩59,296 | -0.71% | 1.9만 |
|---|
| 2026.03.12 | ₩59,910 | ₩59,910 | ₩59,496 | ₩59,603 | -0.51% | 1.7만 |
|---|
| 2026.03.11 | ₩60,137 | ₩60,137 | ₩59,823 | ₩59,883 | -0.42% | 12.6만 |
|---|
| 2026.03.10 | ₩60,190 | ₩60,343 | ₩60,043 | ₩60,070 | -0.20% | 2.3만 |
|---|
| 2026.03.09 | ₩59,723 | ₩60,137 | ₩59,723 | ₩60,137 | +0.69% | 3.8만 |
|---|
| 2026.03.06 | ₩60,043 | ₩60,117 | ₩59,863 | ₩60,017 | -0.04% | 13.2만 |
|---|
| 2026.03.05 | ₩60,310 | ₩60,497 | ₩60,083 | ₩60,097 | -0.35% | 6만 |
|---|
| 2026.03.04 | ₩60,350 | ₩60,444 | ₩60,283 | ₩60,376 | +0.04% | 1.2만 |
|---|
| 2026.03.03 | ₩60,243 | ₩60,376 | ₩60,110 | ₩60,257 | +0.02% | 3.2만 |
|---|
| 2026.03.02 | ₩60,270 | ₩60,617 | ₩60,243 | ₩60,243 | -0.04% | 1.6만 |
|---|
| 2026.02.27 | ₩61,071 | ₩61,071 | ₩60,697 | ₩60,750 | -0.52% | 24.1만 |
|---|
| 2026.02.26 | ₩61,097 | ₩61,180 | ₩60,910 | ₩60,910 | -0.31% | 1.7만 |
|---|
| 2026.02.25 | ₩61,231 | ₩61,231 | ₩60,990 | ₩61,009 | -0.36% | 16.6만 |
|---|
| 2026.02.24 | ₩61,217 | ₩61,217 | ₩61,057 | ₩61,125 | -0.15% | 1만 |
|---|
| 2026.02.23 | ₩61,351 | ₩61,351 | ₩61,111 | ₩61,124 | -0.37% | 3.1만 |
|---|
| 2026.02.20 | ₩61,177 | ₩61,311 | ₩61,164 | ₩61,271 | +0.15% | 1.8만 |
|---|
| 2026.02.19 | ₩61,231 | ₩61,404 | ₩61,139 | ₩61,311 | +0.13% | 9.1천 |
|---|
| 2026.02.18 | ₩61,177 | ₩61,297 | ₩61,151 | ₩61,244 | +0.11% | 2.4만 |
|---|
| 2026.02.17 | ₩61,124 | ₩61,231 | ₩61,124 | ₩61,212 | +0.14% | 8.1천 |
|---|
| 2026.02.13 | ₩61,244 | ₩61,244 | ₩61,144 | ₩61,191 | -0.09% | 1.3만 |
|---|
| 2026.02.12 | ₩61,244 | ₩61,244 | ₩61,071 | ₩61,151 | -0.15% | 4.1천 |
|---|
| 2026.02.11 | ₩61,124 | ₩61,191 | ₩61,097 | ₩61,144 | +0.03% | 1.4만 |
|---|
| 2026.02.10 | ₩61,257 | ₩61,288 | ₩61,177 | ₩61,204 | -0.09% | 9.1천 |
|---|
| 2026.02.09 | ₩61,084 | ₩61,257 | ₩61,057 | ₩61,231 | +0.24% | 10만 |
|---|
| 2026.02.06 | ₩61,071 | ₩61,137 | ₩61,071 | ₩61,137 | +0.11% | 8.1천 |
|---|
| 2026.02.05 | ₩61,031 | ₩61,031 | ₩60,937 | ₩61,004 | -0.04% | 9.7천 |
|---|
| 2026.02.04 | ₩61,084 | ₩61,111 | ₩60,977 | ₩60,977 | -0.17% | 2.1만 |
|---|
| 2026.02.03 | ₩61,097 | ₩61,377 | ₩61,004 | ₩61,104 | +0.01% | 1.6만 |
|---|
| 2026.02.02 | ₩61,231 | ₩61,271 | ₩61,004 | ₩61,084 | -0.24% | 1.7만 |
|---|
| 2026.01.30 | ₩61,364 | ₩61,364 | ₩61,204 | ₩61,337 | -0.04% | 1.4만 |
|---|
| 2026.01.29 | ₩61,324 | ₩61,364 | ₩61,204 | ₩61,351 | +0.04% | 1.3만 |
|---|
| 2026.01.28 | ₩61,391 | ₩61,457 | ₩61,364 | ₩61,364 | -0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩61,457 | ₩61,457 | ₩61,377 | ₩61,424 | -0.05% | 8.2천 |
|---|
| 2026.01.26 | ₩61,404 | ₩61,444 | ₩61,364 | ₩61,404 | 0.00% | 1.2만 |
|---|
| 2026.01.23 | ₩61,324 | ₩61,457 | ₩61,324 | ₩61,437 | +0.18% | 1.7만 |
|---|
| 2026.01.22 | ₩61,377 | ₩61,444 | ₩61,297 | ₩61,395 | +0.03% | 1.4만 |
|---|
| 2026.01.21 | ₩61,364 | ₩61,417 | ₩61,257 | ₩61,271 | -0.15% | 2.3만 |
|---|
| 2026.01.20 | ₩61,084 | ₩61,364 | ₩61,084 | ₩61,257 | +0.28% | 11.5만 |
|---|
| 2026.01.16 | ₩61,391 | ₩61,484 | ₩61,271 | ₩61,377 | -0.02% | 1.7만 |
|---|
| 2026.01.15 | ₩61,311 | ₩61,524 | ₩61,232 | ₩61,284 | -0.04% | 2.9만 |
|---|
| 2026.01.14 | ₩61,231 | ₩61,337 | ₩61,179 | ₩61,241 | +0.02% | 1.3만 |
|---|
| 2026.01.13 | ₩61,231 | ₩61,345 | ₩61,177 | ₩61,231 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩61,164 | ₩61,431 | ₩61,164 | ₩61,257 | +0.15% | 2.1만 |
|---|
| 2026.01.09 | ₩61,511 | ₩61,511 | ₩61,231 | ₩61,231 | -0.46% | 3.6만 |
|---|
| 2026.01.08 | ₩61,204 | ₩61,271 | ₩61,124 | ₩61,204 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩61,209 | ₩61,457 | ₩61,205 | ₩61,244 | +0.06% | 4.7만 |
|---|
| 2026.01.06 | ₩61,231 | ₩61,324 | ₩61,151 | ₩61,151 | -0.13% | 1.9만 |
|---|
| 2026.01.05 | ₩60,990 | ₩61,364 | ₩60,990 | ₩61,191 | +0.33% | 2.5만 |
|---|
| 2026.01.02 | ₩61,071 | ₩61,071 | ₩60,870 | ₩60,950 | -0.20% | 1.6만 |
|---|
| 2025.12.31 | ₩60,950 | ₩60,977 | ₩60,910 | ₩60,937 | -0.02% | 1.4만 |
|---|
| 2025.12.30 | ₩60,924 | ₩60,990 | ₩60,857 | ₩60,897 | -0.04% | 1.7만 |
|---|
| 2025.12.29 | ₩60,857 | ₩60,897 | ₩60,841 | ₩60,857 | 0.00% | 4.8천 |
|---|
| 2025.12.26 | ₩60,897 | ₩60,950 | ₩60,884 | ₩60,937 | +0.07% | 3.5천 |
|---|
| 2025.12.24 | ₩60,790 | ₩61,031 | ₩60,790 | ₩60,882 | +0.15% | 5.1천 |
|---|
| 2025.12.23 | ₩60,724 | ₩60,870 | ₩60,724 | ₩60,844 | +0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩60,750 | ₩60,857 | ₩60,708 | ₩60,844 | +0.15% | 2.3만 |
|---|
| 2025.12.19 | ₩60,964 | ₩60,964 | ₩60,697 | ₩60,777 | -0.31% | 5.3천 |
|---|
| 2025.12.18 | ₩61,484 | ₩61,537 | ₩61,388 | ₩61,417 | -0.11% | 2.4만 |
|---|
| 2025.12.17 | ₩61,431 | ₩61,497 | ₩61,284 | ₩61,284 | -0.24% | 2.2만 |
|---|
| 2025.12.16 | ₩61,484 | ₩61,511 | ₩61,377 | ₩61,511 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩61,484 | ₩61,671 | ₩61,404 | ₩61,671 | +0.30% | 1.6만 |
|---|
| 2025.12.12 | ₩61,524 | ₩61,644 | ₩61,351 | ₩61,417 | -0.17% | 1.4만 |
|---|
| 2025.12.11 | ₩61,804 | ₩61,804 | ₩61,364 | ₩61,471 | -0.54% | 4.1만 |
|---|
| 2025.12.10 | ₩61,564 | ₩61,564 | ₩61,177 | ₩61,497 | -0.11% | 7.1만 |
|---|
| 2025.12.09 | ₩61,324 | ₩61,337 | ₩61,191 | ₩61,217 | -0.17% | 1.5만 |
|---|
| 2025.12.08 | ₩61,617 | ₩61,617 | ₩61,217 | ₩61,351 | -0.43% | 2.2만 |
|---|
| 2025.12.05 | ₩61,738 | ₩61,738 | ₩61,364 | ₩61,431 | -0.50% | 1.1만 |
|---|
| 2025.12.04 | ₩61,404 | ₩61,444 | ₩61,324 | ₩61,439 | +0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩61,364 | ₩61,617 | ₩61,311 | ₩61,391 | +0.04% | 2.1만 |
|---|
| 2025.12.02 | ₩61,577 | ₩61,577 | ₩61,232 | ₩61,297 | -0.45% | 1.3만 |
|---|
| 2025.12.01 | ₩61,537 | ₩61,643 | ₩61,497 | ₩61,577 | +0.07% | 1.6만 |
|---|
| 2025.11.28 | ₩61,698 | ₩61,751 | ₩61,648 | ₩61,648 | -0.08% | 4.9천 |
|---|
| 2025.11.26 | ₩61,738 | ₩61,738 | ₩61,575 | ₩61,617 | -0.19% | 5.7천 |
|---|
| 2025.11.25 | ₩61,537 | ₩61,564 | ₩61,308 | ₩61,497 | -0.07% | 1.5만 |
|---|
| 2025.11.24 | ₩61,204 | ₩61,337 | ₩61,185 | ₩61,337 | +0.22% | 7.5천 |
|---|
| 2025.11.21 | ₩61,257 | ₩61,257 | ₩61,004 | ₩61,231 | -0.04% | 1.5만 |
|---|
| 2025.11.20 | ₩60,977 | ₩61,232 | ₩60,910 | ₩61,097 | +0.20% | 1.9만 |
|---|
| 2025.11.19 | ₩61,111 | ₩61,191 | ₩60,937 | ₩61,191 | +0.13% | 1.4만 |
|---|
| 2025.11.18 | ₩60,910 | ₩61,004 | ₩60,857 | ₩61,004 | +0.15% | 1.3만 |
|---|
| 2025.11.17 | ₩61,271 | ₩61,271 | ₩60,844 | ₩60,964 | -0.50% | 3.4만 |
|---|
| 2025.11.14 | ₩61,257 | ₩61,257 | ₩60,994 | ₩61,084 | -0.28% | 1.4만 |
|---|
| 2025.11.13 | ₩61,471 | ₩61,471 | ₩61,017 | ₩61,057 | -0.67% | 3.3만 |
|---|
| 2025.11.12 | ₩61,444 | ₩61,497 | ₩61,324 | ₩61,324 | -0.20% | 2.9만 |
|---|
| 2025.11.11 | ₩61,404 | ₩61,471 | ₩61,351 | ₩61,391 | -0.02% | 3.1만 |
|---|
| 2025.11.10 | ₩61,231 | ₩61,364 | ₩61,167 | ₩61,324 | +0.15% | 1만 |
|---|
| 2025.11.07 | ₩61,097 | ₩61,097 | ₩60,937 | ₩61,057 | -0.07% | 2.3만 |
|---|
| 2025.11.06 | ₩61,124 | ₩61,151 | ₩60,844 | ₩60,977 | -0.24% | 3.3만 |
|---|
| 2025.11.05 | ₩60,990 | ₩61,057 | ₩60,876 | ₩61,031 | +0.07% | 1.3만 |
|---|
| 2025.11.04 | ₩60,884 | ₩61,004 | ₩60,857 | ₩60,937 | +0.09% | 2.2만 |
|---|
| 2025.11.03 | ₩61,431 | ₩61,471 | ₩61,241 | ₩61,297 | -0.22% | 1.2만 |
|---|
| 2025.10.31 | ₩61,671 | ₩61,698 | ₩61,484 | ₩61,537 | -0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩61,511 | ₩61,671 | ₩61,497 | ₩61,497 | -0.02% | 3.1만 |
|---|
| 2025.10.29 | ₩61,938 | ₩62,068 | ₩61,524 | ₩61,591 | -0.56% | 8.6만 |
|---|
| 2025.10.28 | ₩61,884 | ₩61,884 | ₩61,778 | ₩61,788 | -0.16% | 1만 |
|---|
| 2025.10.27 | ₩61,858 | ₩62,018 | ₩61,836 | ₩61,884 | +0.04% | 9.6천 |
|---|
| 2025.10.24 | ₩61,711 | ₩61,871 | ₩61,680 | ₩61,747 | +0.06% | 1.4만 |
|---|
| 2025.10.23 | ₩61,511 | ₩61,631 | ₩61,417 | ₩61,577 | +0.11% | 1.7만 |
|---|
| 2025.10.22 | ₩61,631 | ₩61,631 | ₩61,364 | ₩61,444 | -0.30% | 8.6천 |
|---|
| 2025.10.21 | ₩61,564 | ₩61,624 | ₩61,457 | ₩61,457 | -0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩61,484 | ₩61,724 | ₩61,391 | ₩61,537 | +0.09% | 3.9만 |
|---|
| 2025.10.17 | ₩61,351 | ₩61,391 | ₩61,297 | ₩61,381 | +0.05% | 8.1천 |
|---|
| 2025.10.16 | ₩61,617 | ₩61,617 | ₩61,257 | ₩61,304 | -0.51% | 2.7만 |
|---|
| 2025.10.15 | ₩61,577 | ₩61,577 | ₩61,337 | ₩61,473 | -0.17% | 1.4만 |
|---|
| 2025.10.14 | ₩61,191 | ₩61,544 | ₩60,977 | ₩61,251 | +0.10% | 3.6만 |
|---|
| 2025.10.13 | ₩61,071 | ₩61,244 | ₩61,059 | ₩61,217 | +0.24% | 2.8천 |
|---|
| 2025.10.10 | ₩61,364 | ₩61,364 | ₩60,697 | ₩60,750 | -1.00% | 2.7만 |
|---|