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 | ₩58,872 | ₩59,086 | ₩58,872 | ₩59,033 | +0.27% | 4.2천 |
| 2026.10.08 | ₩58,819 | ₩58,992 | ₩58,699 | ₩58,870 | +0.09% | 1.9만 |
| 2026.10.07 | ₩58,886 | ₩58,972 | ₩58,805 | ₩58,966 | +0.14% | 24.3만 |
| 2026.10.06 | ₩59,046 | ₩59,139 | ₩58,952 | ₩59,059 | +0.02% | 19.6만 |
| 2026.10.05 | ₩58,805 | ₩58,926 | ₩58,731 | ₩58,872 | +0.11% | 7만 |
| 2026.10.02 | ₩59,099 | ₩59,099 | ₩58,752 | ₩58,780 | -0.54% | 7.6천 |
| 2026.10.01 | ₩58,391 | ₩58,805 | ₩58,391 | ₩58,752 | +0.62% | 9.2천 |
| 2026.09.30 | ₩59,153 | ₩59,153 | ₩58,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,966 |
| -0.32% |
| 1.8만 |
| 2026.09.29 | ₩59,220 | ₩59,220 | ₩58,872 | ₩58,979 | -0.41% | 1만 |
|---|
| 2026.09.28 | ₩59,220 | ₩59,260 | ₩58,979 | ₩59,113 | -0.18% | 3.6만 |
|---|
| 2026.09.25 | ₩59,540 | ₩59,567 | ₩59,193 | ₩59,400 | -0.24% | 3.2만 |
|---|
| 2026.09.24 | ₩59,647 | ₩59,647 | ₩59,340 | ₩59,473 | -0.29% | 1.1만 |
|---|
| 2026.09.23 | ₩60,101 | ₩60,101 | ₩59,580 | ₩59,707 | -0.66% | 5.6천 |
|---|
| 2026.09.22 | ₩60,188 | ₩60,248 | ₩59,874 | ₩60,148 | -0.07% | 1.4만 |
|---|
| 2026.09.21 | ₩60,115 | ₩60,221 | ₩60,101 | ₩60,155 | +0.07% | 1.1만 |
|---|
| 2026.09.18 | ₩60,101 | ₩60,288 | ₩59,781 | ₩60,048 | -0.09% | 1.4만 |
|---|
| 2026.09.17 | ₩60,128 | ₩60,221 | ₩60,101 | ₩60,168 | +0.07% | 15만 |
|---|
| 2026.09.16 | ₩59,981 | ₩60,248 | ₩59,847 | ₩59,988 | +0.01% | 1.2만 |
|---|
| 2026.09.15 | ₩59,968 | ₩59,968 | ₩59,873 | ₩59,873 | -0.16% | 1.1만 |
|---|
| 2026.09.14 | ₩59,914 | ₩60,075 | ₩59,767 | ₩59,981 | +0.11% | 1.3만 |
|---|
| 2026.09.11 | ₩60,288 | ₩60,288 | ₩59,807 | ₩60,064 | -0.37% | 9.6천 |
|---|
| 2026.09.10 | ₩60,168 | ₩60,181 | ₩59,847 | ₩60,034 | -0.22% | 2만 |
|---|
| 2026.09.09 | ₩60,622 | ₩60,622 | ₩60,088 | ₩60,335 | -0.47% | 7.8천 |
|---|
| 2026.09.08 | ₩60,355 | ₩60,514 | ₩60,247 | ₩60,449 | +0.15% | 7.9만 |
|---|
| 2026.09.04 | ₩60,288 | ₩60,382 | ₩60,221 | ₩60,382 | +0.16% | 3.2만 |
|---|
| 2026.09.03 | ₩60,328 | ₩60,622 | ₩60,262 | ₩60,322 | -0.01% | 5.8만 |
|---|
| 2026.09.02 | ₩60,175 | ₩60,328 | ₩60,175 | ₩60,195 | +0.03% | 13.3만 |
|---|
| 2026.09.01 | ₩60,355 | ₩60,489 | ₩60,121 | ₩60,121 | -0.39% | 9.3천 |
|---|
| 2026.08.31 | ₩60,582 | ₩60,689 | ₩60,582 | ₩60,676 | +0.15% | 7.6천 |
|---|
| 2026.08.28 | ₩60,617 | ₩60,636 | ₩60,515 | ₩60,569 | -0.08% | 3.2천 |
|---|
| 2026.08.27 | ₩60,716 | ₩60,757 | ₩60,475 | ₩60,636 | -0.13% | 7.8천 |
|---|
| 2026.08.26 | ₩60,676 | ₩60,689 | ₩60,355 | ₩60,676 | 0.00% | 9.6천 |
|---|
| 2026.08.25 | ₩60,582 | ₩60,756 | ₩60,569 | ₩60,741 | +0.26% | 9.2천 |
|---|
| 2026.08.24 | ₩60,449 | ₩60,515 | ₩60,382 | ₩60,494 | +0.08% | 1.4만 |
|---|
| 2026.08.21 | ₩60,662 | ₩60,662 | ₩60,422 | ₩60,495 | -0.28% | 8.1천 |
|---|
| 2026.08.20 | ₩60,408 | ₩60,449 | ₩60,168 | ₩60,415 | +0.01% | 6.9천 |
|---|
| 2026.08.19 | ₩60,636 | ₩60,662 | ₩60,489 | ₩60,542 | -0.15% | 9만 |
|---|
| 2026.08.18 | ₩60,609 | ₩60,636 | ₩60,382 | ₩60,529 | -0.13% | 2.5만 |
|---|
| 2026.08.17 | ₩60,689 | ₩60,808 | ₩60,649 | ₩60,702 | +0.02% | 4.6천 |
|---|
| 2026.08.14 | ₩60,916 | ₩60,916 | ₩60,716 | ₩60,777 | -0.23% | 3.8천 |
|---|
| 2026.08.13 | ₩60,716 | ₩60,876 | ₩60,716 | ₩60,836 | +0.20% | 1.5만 |
|---|
| 2026.08.12 | ₩60,596 | ₩60,836 | ₩60,596 | ₩60,689 | +0.15% | 7.1천 |
|---|
| 2026.08.11 | ₩60,529 | ₩60,609 | ₩60,515 | ₩60,535 | +0.01% | 2.4만 |
|---|
| 2026.08.10 | ₩60,636 | ₩60,642 | ₩60,529 | ₩60,535 | -0.17% | 4.7천 |
|---|
| 2026.08.07 | ₩60,702 | ₩60,702 | ₩60,594 | ₩60,649 | -0.09% | 5.9천 |
|---|
| 2026.08.06 | ₩60,863 | ₩60,863 | ₩60,475 | ₩60,509 | -0.58% | 5.3천 |
|---|
| 2026.08.05 | ₩60,596 | ₩60,609 | ₩60,355 | ₩60,542 | -0.09% | 1.6만 |
|---|
| 2026.08.04 | ₩60,569 | ₩60,831 | ₩60,368 | ₩60,368 | -0.33% | 6.9천 |
|---|
| 2026.08.03 | ₩60,302 | ₩60,382 | ₩60,208 | ₩60,342 | +0.07% | 6.2천 |
|---|
| 2026.07.31 | ₩60,515 | ₩60,515 | ₩60,328 | ₩60,495 | -0.03% | 2.2천 |
|---|
| 2026.07.30 | ₩60,422 | ₩60,510 | ₩60,302 | ₩60,510 | +0.15% | 8.2천 |
|---|
| 2026.07.29 | ₩60,542 | ₩60,542 | ₩60,168 | ₩60,284 | -0.43% | 1.1만 |
|---|
| 2026.07.28 | ₩60,422 | ₩60,449 | ₩60,302 | ₩60,342 | -0.13% | 6.1천 |
|---|
| 2026.07.27 | ₩60,435 | ₩60,662 | ₩60,282 | ₩60,355 | -0.13% | 1.9만 |
|---|
| 2026.07.24 | ₩60,382 | ₩60,382 | ₩60,275 | ₩60,295 | -0.14% | 5.5천 |
|---|
| 2026.07.23 | ₩60,435 | ₩60,462 | ₩60,115 | ₩60,287 | -0.25% | 3.1만 |
|---|
| 2026.07.22 | ₩60,756 | ₩60,796 | ₩60,622 | ₩60,622 | -0.22% | 9.1천 |
|---|
| 2026.07.21 | ₩60,903 | ₩60,903 | ₩60,729 | ₩60,756 | -0.24% | 1.1만 |
|---|
| 2026.07.20 | ₩60,783 | ₩60,809 | ₩60,489 | ₩60,729 | -0.09% | 2.7만 |
|---|
| 2026.07.17 | ₩60,676 | ₩60,848 | ₩60,676 | ₩60,754 | +0.13% | 5.1천 |
|---|
| 2026.07.16 | ₩60,682 | ₩60,876 | ₩60,555 | ₩60,824 | +0.23% | 1만 |
|---|
| 2026.07.15 | ₩60,823 | ₩60,929 | ₩60,555 | ₩60,876 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩60,744 | ₩60,796 | ₩60,395 | ₩60,702 | -0.07% | 2.3만 |
|---|
| 2026.07.13 | ₩60,783 | ₩60,783 | ₩60,662 | ₩60,662 | -0.20% | 4.7천 |
|---|
| 2026.07.10 | ₩60,783 | ₩60,889 | ₩60,783 | ₩60,836 | +0.09% | 3.9만 |
|---|
| 2026.07.09 | ₩60,716 | ₩60,867 | ₩60,716 | ₩60,829 | +0.19% | 7.5만 |
|---|
| 2026.07.08 | ₩60,943 | ₩60,943 | ₩60,622 | ₩60,729 | -0.35% | 27.8만 |
|---|
| 2026.07.07 | ₩61,036 | ₩61,036 | ₩60,809 | ₩60,837 | -0.33% | 8.5천 |
|---|
| 2026.07.06 | ₩61,076 | ₩61,076 | ₩60,796 | ₩60,849 | -0.37% | 3.1천 |
|---|
| 2026.07.02 | ₩60,769 | ₩61,076 | ₩60,529 | ₩60,789 | +0.03% | 8.9천 |
|---|
| 2026.07.01 | ₩60,604 | ₩60,689 | ₩60,593 | ₩60,682 | +0.13% | 6.2천 |
|---|
| 2026.06.30 | ₩60,976 | ₩61,036 | ₩60,863 | ₩60,863 | -0.19% | 7천 |
|---|
| 2026.06.29 | ₩60,903 | ₩61,036 | ₩60,903 | ₩60,962 | +0.10% | 7.9천 |
|---|
| 2026.06.26 | ₩60,907 | ₩60,956 | ₩60,863 | ₩60,929 | +0.04% | 2.8천 |
|---|
| 2026.06.25 | ₩60,931 | ₩60,950 | ₩60,889 | ₩60,929 | -0.00% | 1만 |
|---|
| 2026.06.24 | ₩60,903 | ₩61,125 | ₩60,889 | ₩60,889 | -0.02% | 5.8천 |
|---|
| 2026.06.23 | ₩60,889 | ₩60,916 | ₩60,796 | ₩60,796 | -0.15% | 7.5천 |
|---|
| 2026.06.22 | ₩60,857 | ₩61,117 | ₩60,857 | ₩61,076 | +0.36% | 4.8천 |
|---|
| 2026.06.18 | ₩60,929 | ₩61,090 | ₩60,756 | ₩61,063 | +0.22% | 1.8만 |
|---|
| 2026.06.17 | ₩60,783 | ₩60,849 | ₩60,689 | ₩60,689 | -0.15% | 2.1천 |
|---|
| 2026.06.16 | ₩61,157 | ₩61,157 | ₩60,819 | ₩60,819 | -0.55% | 1.1만 |
|---|
| 2026.06.15 | ₩60,936 | ₩60,936 | ₩60,849 | ₩60,903 | -0.05% | 4.5천 |
|---|
| 2026.06.12 | ₩60,849 | ₩60,860 | ₩60,742 | ₩60,809 | -0.07% | 3천 |
|---|
| 2026.06.11 | ₩60,475 | ₩60,863 | ₩60,437 | ₩60,863 | +0.64% | 5.4만 |
|---|
| 2026.06.10 | ₩60,569 | ₩60,569 | ₩60,395 | ₩60,475 | -0.15% | 5.2만 |
|---|
| 2026.06.09 | ₩60,435 | ₩60,649 | ₩60,435 | ₩60,569 | +0.22% | 8.1천 |
|---|
| 2026.06.08 | ₩60,502 | ₩60,502 | ₩60,368 | ₩60,466 | -0.06% | 3.2만 |
|---|
| 2026.06.05 | ₩60,515 | ₩60,515 | ₩60,128 | ₩60,435 | -0.13% | 1.5만 |
|---|
| 2026.06.04 | ₩60,582 | ₩60,609 | ₩60,555 | ₩60,562 | -0.03% | 4.2천 |
|---|
| 2026.06.03 | ₩60,582 | ₩60,582 | ₩60,474 | ₩60,555 | -0.04% | 1.1만 |
|---|
| 2026.06.02 | ₩60,529 | ₩60,636 | ₩60,502 | ₩60,636 | +0.18% | 9.3천 |
|---|
| 2026.06.01 | ₩60,555 | ₩60,582 | ₩60,442 | ₩60,529 | -0.04% | 7.8천 |
|---|
| 2026.05.29 | ₩60,903 | ₩60,996 | ₩60,889 | ₩60,912 | +0.02% | 8.4천 |
|---|
| 2026.05.28 | ₩60,796 | ₩60,929 | ₩60,756 | ₩60,893 | +0.16% | 5.9천 |
|---|
| 2026.05.27 | ₩60,702 | ₩60,742 | ₩60,562 | ₩60,694 | -0.01% | 1.8만 |
|---|
| 2026.05.26 | ₩60,702 | ₩60,756 | ₩60,622 | ₩60,702 | 0.00% | 6.2천 |
|---|
| 2026.05.22 | ₩60,636 | ₩60,754 | ₩60,355 | ₩60,515 | -0.20% | 6.8천 |
|---|
| 2026.05.21 | ₩60,462 | ₩60,629 | ₩60,388 | ₩60,502 | +0.07% | 1.1만 |
|---|
| 2026.05.20 | ₩60,268 | ₩60,542 | ₩60,268 | ₩60,470 | +0.33% | 4.4천 |
|---|
| 2026.05.19 | ₩60,061 | ₩60,382 | ₩60,021 | ₩60,121 | +0.10% | 1만 |
|---|
| 2026.05.18 | ₩60,382 | ₩60,408 | ₩60,242 | ₩60,255 | -0.21% | 1.4천 |
|---|
| 2026.05.15 | ₩60,368 | ₩60,462 | ₩60,248 | ₩60,308 | -0.10% | 2.4만 |
|---|
| 2026.05.14 | ₩60,515 | ₩60,596 | ₩60,315 | ₩60,582 | +0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩60,408 | ₩60,515 | ₩60,408 | ₩60,509 | +0.17% | 3.1천 |
|---|
| 2026.05.12 | ₩60,489 | ₩60,502 | ₩60,115 | ₩60,437 | -0.09% | 8.6천 |
|---|
| 2026.05.11 | ₩60,529 | ₩60,622 | ₩60,462 | ₩60,555 | +0.04% | 2.4만 |
|---|
| 2026.05.08 | ₩60,649 | ₩60,649 | ₩60,181 | ₩60,422 | -0.37% | 32.4만 |
|---|
| 2026.05.07 | ₩60,502 | ₩60,636 | ₩60,462 | ₩60,489 | -0.02% | 1.9만 |
|---|
| 2026.05.06 | ₩60,542 | ₩60,649 | ₩60,475 | ₩60,636 | +0.15% | 2만 |
|---|
| 2026.05.05 | ₩60,462 | ₩60,529 | ₩60,328 | ₩60,328 | -0.22% | 14.6만 |
|---|
| 2026.05.04 | ₩60,475 | ₩60,475 | ₩60,208 | ₩60,328 | -0.24% | 1.3만 |
|---|
| 2026.05.01 | ₩60,475 | ₩60,622 | ₩60,415 | ₩60,462 | -0.02% | 4.2만 |
|---|
| 2026.04.30 | ₩60,435 | ₩60,689 | ₩60,435 | ₩60,673 | +0.39% | 3.3천 |
|---|
| 2026.04.29 | ₩60,555 | ₩60,555 | ₩60,382 | ₩60,435 | -0.20% | 5.2천 |
|---|
| 2026.04.28 | ₩60,622 | ₩60,622 | ₩60,408 | ₩60,469 | -0.25% | 2만 |
|---|
| 2026.04.27 | ₩60,702 | ₩60,729 | ₩60,596 | ₩60,729 | +0.04% | 1.7만 |
|---|
| 2026.04.24 | ₩60,662 | ₩60,702 | ₩60,609 | ₩60,662 | 0.00% | 7.6만 |
|---|
| 2026.04.23 | ₩60,689 | ₩60,689 | ₩60,610 | ₩60,610 | -0.13% | 2.8천 |
|---|
| 2026.04.22 | ₩60,702 | ₩60,849 | ₩60,462 | ₩60,662 | -0.07% | 2.3만 |
|---|
| 2026.04.21 | ₩60,849 | ₩60,849 | ₩60,596 | ₩60,649 | -0.33% | 2.3만 |
|---|
| 2026.04.20 | ₩60,863 | ₩61,010 | ₩60,769 | ₩60,849 | -0.02% | 10만 |
|---|
| 2026.04.17 | ₩60,783 | ₩60,909 | ₩60,771 | ₩60,889 | +0.18% | 5.6천 |
|---|
| 2026.04.16 | ₩60,676 | ₩60,783 | ₩60,502 | ₩60,502 | -0.29% | 9.6천 |
|---|
| 2026.04.15 | ₩60,716 | ₩60,729 | ₩60,422 | ₩60,636 | -0.13% | 1.1만 |
|---|
| 2026.04.14 | ₩60,662 | ₩60,783 | ₩60,462 | ₩60,729 | +0.11% | 8.9천 |
|---|
| 2026.04.13 | ₩60,315 | ₩60,502 | ₩60,315 | ₩60,475 | +0.27% | 4.9천 |
|---|
| 2026.04.10 | ₩60,622 | ₩60,622 | ₩60,275 | ₩60,322 | -0.50% | 7.3천 |
|---|
| 2026.04.09 | ₩60,395 | ₩60,515 | ₩60,288 | ₩60,489 | +0.15% | 3.4천 |
|---|
| 2026.04.08 | ₩60,555 | ₩60,555 | ₩60,302 | ₩60,422 | -0.22% | 8.1천 |
|---|
| 2026.04.07 | ₩60,088 | ₩60,088 | ₩59,754 | ₩60,048 | -0.07% | 13만 |
|---|
| 2026.04.06 | ₩59,834 | ₩59,934 | ₩59,821 | ₩59,914 | +0.13% | 4.6천 |
|---|
| 2026.04.02 | ₩59,580 | ₩59,854 | ₩59,580 | ₩59,767 | +0.31% | 4.5만 |
|---|
| 2026.04.01 | ₩60,021 | ₩60,021 | ₩59,600 | ₩59,660 | -0.60% | 6.6천 |
|---|
| 2026.03.31 | ₩59,674 | ₩59,928 | ₩59,554 | ₩59,855 | +0.30% | 7.9만 |
|---|
| 2026.03.30 | ₩59,460 | ₩59,500 | ₩59,153 | ₩59,166 | -0.49% | 4만 |
|---|
| 2026.03.27 | ₩59,554 | ₩59,554 | ₩59,206 | ₩59,266 | -0.48% | 1.3만 |
|---|
| 2026.03.26 | ₩59,968 | ₩59,968 | ₩59,401 | ₩59,401 | -0.94% | 3.9만 |
|---|
| 2026.03.25 | ₩59,781 | ₩59,834 | ₩59,741 | ₩59,767 | -0.02% | 2.5천 |
|---|
| 2026.03.24 | ₩59,714 | ₩59,741 | ₩59,527 | ₩59,527 | -0.31% | 1.1만 |
|---|
| 2026.03.23 | ₩59,634 | ₩59,767 | ₩59,440 | ₩59,674 | +0.07% | 1.9만 |
|---|
| 2026.03.20 | ₩59,500 | ₩59,594 | ₩59,246 | ₩59,293 | -0.35% | 1.2만 |
|---|
| 2026.03.19 | ₩59,407 | ₩59,854 | ₩59,407 | ₩59,807 | +0.67% | 1.5만 |
|---|
| 2026.03.18 | ₩59,954 | ₩60,168 | ₩59,700 | ₩59,834 | -0.20% | 5.7만 |
|---|
| 2026.03.17 | ₩59,914 | ₩59,981 | ₩59,834 | ₩59,981 | +0.11% | 5.9만 |
|---|
| 2026.03.16 | ₩59,781 | ₩59,854 | ₩59,620 | ₩59,634 | -0.25% | 7.8천 |
|---|
| 2026.03.13 | ₩59,807 | ₩59,807 | ₩59,246 | ₩59,380 | -0.71% | 1.9만 |
|---|
| 2026.03.12 | ₩59,994 | ₩59,994 | ₩59,580 | ₩59,687 | -0.51% | 1.7만 |
|---|
| 2026.03.11 | ₩60,221 | ₩60,221 | ₩59,908 | ₩59,968 | -0.42% | 12.6만 |
|---|
| 2026.03.10 | ₩60,275 | ₩60,429 | ₩60,128 | ₩60,155 | -0.20% | 2.3만 |
|---|
| 2026.03.09 | ₩59,807 | ₩60,221 | ₩59,807 | ₩60,221 | +0.69% | 3.8만 |
|---|
| 2026.03.06 | ₩60,128 | ₩60,201 | ₩59,948 | ₩60,101 | -0.04% | 13.2만 |
|---|
| 2026.03.05 | ₩60,395 | ₩60,582 | ₩60,168 | ₩60,181 | -0.35% | 6만 |
|---|
| 2026.03.04 | ₩60,435 | ₩60,529 | ₩60,368 | ₩60,461 | +0.04% | 1.2만 |
|---|
| 2026.03.03 | ₩60,328 | ₩60,461 | ₩60,195 | ₩60,342 | +0.02% | 3.2만 |
|---|
| 2026.03.02 | ₩60,355 | ₩60,702 | ₩60,328 | ₩60,328 | -0.04% | 1.6만 |
|---|
| 2026.02.27 | ₩61,157 | ₩61,157 | ₩60,783 | ₩60,836 | -0.52% | 24.1만 |
|---|
| 2026.02.26 | ₩61,183 | ₩61,266 | ₩60,996 | ₩60,996 | -0.31% | 1.7만 |
|---|
| 2026.02.25 | ₩61,317 | ₩61,317 | ₩61,076 | ₩61,095 | -0.36% | 16.6만 |
|---|
| 2026.02.24 | ₩61,304 | ₩61,304 | ₩61,143 | ₩61,211 | -0.15% | 1만 |
|---|
| 2026.02.23 | ₩61,437 | ₩61,437 | ₩61,197 | ₩61,210 | -0.37% | 3.1만 |
|---|
| 2026.02.20 | ₩61,263 | ₩61,397 | ₩61,250 | ₩61,357 | +0.15% | 1.8만 |
|---|
| 2026.02.19 | ₩61,317 | ₩61,491 | ₩61,225 | ₩61,397 | +0.13% | 9.1천 |
|---|
| 2026.02.18 | ₩61,263 | ₩61,384 | ₩61,237 | ₩61,330 | +0.11% | 2.4만 |
|---|
| 2026.02.17 | ₩61,210 | ₩61,317 | ₩61,210 | ₩61,298 | +0.14% | 8.1천 |
|---|
| 2026.02.13 | ₩61,330 | ₩61,330 | ₩61,230 | ₩61,277 | -0.09% | 1.3만 |
|---|
| 2026.02.12 | ₩61,330 | ₩61,330 | ₩61,157 | ₩61,237 | -0.15% | 4.1천 |
|---|
| 2026.02.11 | ₩61,210 | ₩61,277 | ₩61,183 | ₩61,230 | +0.03% | 1.4만 |
|---|
| 2026.02.10 | ₩61,344 | ₩61,374 | ₩61,263 | ₩61,290 | -0.09% | 9.1천 |
|---|
| 2026.02.09 | ₩61,170 | ₩61,344 | ₩61,143 | ₩61,317 | +0.24% | 10만 |
|---|
| 2026.02.06 | ₩61,157 | ₩61,223 | ₩61,157 | ₩61,223 | +0.11% | 8.1천 |
|---|
| 2026.02.05 | ₩61,117 | ₩61,117 | ₩61,023 | ₩61,090 | -0.04% | 9.7천 |
|---|
| 2026.02.04 | ₩61,170 | ₩61,197 | ₩61,063 | ₩61,063 | -0.17% | 2.1만 |
|---|
| 2026.02.03 | ₩61,183 | ₩61,464 | ₩61,090 | ₩61,190 | +0.01% | 1.6만 |
|---|
| 2026.02.02 | ₩61,317 | ₩61,357 | ₩61,090 | ₩61,170 | -0.24% | 1.7만 |
|---|
| 2026.01.30 | ₩61,450 | ₩61,450 | ₩61,290 | ₩61,424 | -0.04% | 1.4만 |
|---|
| 2026.01.29 | ₩61,410 | ₩61,450 | ₩61,290 | ₩61,437 | +0.04% | 1.3만 |
|---|
| 2026.01.28 | ₩61,477 | ₩61,544 | ₩61,450 | ₩61,450 | -0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩61,544 | ₩61,544 | ₩61,464 | ₩61,511 | -0.05% | 8.2천 |
|---|
| 2026.01.26 | ₩61,491 | ₩61,531 | ₩61,450 | ₩61,491 | 0.00% | 1.2만 |
|---|
| 2026.01.23 | ₩61,410 | ₩61,544 | ₩61,410 | ₩61,524 | +0.18% | 1.7만 |
|---|
| 2026.01.22 | ₩61,464 | ₩61,531 | ₩61,384 | ₩61,481 | +0.03% | 1.4만 |
|---|
| 2026.01.21 | ₩61,450 | ₩61,504 | ₩61,344 | ₩61,357 | -0.15% | 2.3만 |
|---|
| 2026.01.20 | ₩61,170 | ₩61,450 | ₩61,170 | ₩61,344 | +0.28% | 11.5만 |
|---|
| 2026.01.16 | ₩61,477 | ₩61,571 | ₩61,357 | ₩61,464 | -0.02% | 1.7만 |
|---|
| 2026.01.15 | ₩61,397 | ₩61,611 | ₩61,318 | ₩61,370 | -0.04% | 2.9만 |
|---|
| 2026.01.14 | ₩61,317 | ₩61,424 | ₩61,265 | ₩61,328 | +0.02% | 1.3만 |
|---|
| 2026.01.13 | ₩61,317 | ₩61,432 | ₩61,263 | ₩61,317 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩61,250 | ₩61,517 | ₩61,250 | ₩61,344 | +0.15% | 2.1만 |
|---|
| 2026.01.09 | ₩61,597 | ₩61,597 | ₩61,317 | ₩61,317 | -0.46% | 3.6만 |
|---|
| 2026.01.08 | ₩61,290 | ₩61,357 | ₩61,210 | ₩61,290 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩61,296 | ₩61,544 | ₩61,292 | ₩61,330 | +0.06% | 4.7만 |
|---|
| 2026.01.06 | ₩61,317 | ₩61,410 | ₩61,237 | ₩61,237 | -0.13% | 1.9만 |
|---|
| 2026.01.05 | ₩61,076 | ₩61,450 | ₩61,076 | ₩61,277 | +0.33% | 2.5만 |
|---|
| 2026.01.02 | ₩61,157 | ₩61,157 | ₩60,956 | ₩61,036 | -0.20% | 1.6만 |
|---|
| 2025.12.31 | ₩61,036 | ₩61,063 | ₩60,996 | ₩61,023 | -0.02% | 1.4만 |
|---|
| 2025.12.30 | ₩61,010 | ₩61,076 | ₩60,943 | ₩60,983 | -0.04% | 1.7만 |
|---|
| 2025.12.29 | ₩60,943 | ₩60,983 | ₩60,927 | ₩60,943 | 0.00% | 4.8천 |
|---|
| 2025.12.26 | ₩60,983 | ₩61,036 | ₩60,970 | ₩61,023 | +0.07% | 3.5천 |
|---|
| 2025.12.24 | ₩60,876 | ₩61,117 | ₩60,876 | ₩60,968 | +0.15% | 5.1천 |
|---|
| 2025.12.23 | ₩60,809 | ₩60,956 | ₩60,809 | ₩60,929 | +0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩60,836 | ₩60,943 | ₩60,793 | ₩60,929 | +0.15% | 2.3만 |
|---|
| 2025.12.19 | ₩61,050 | ₩61,050 | ₩60,783 | ₩60,863 | -0.31% | 5.3천 |
|---|
| 2025.12.18 | ₩61,571 | ₩61,624 | ₩61,475 | ₩61,504 | -0.11% | 2.4만 |
|---|
| 2025.12.17 | ₩61,517 | ₩61,584 | ₩61,370 | ₩61,370 | -0.24% | 2.2만 |
|---|
| 2025.12.16 | ₩61,571 | ₩61,597 | ₩61,464 | ₩61,597 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩61,571 | ₩61,758 | ₩61,491 | ₩61,758 | +0.30% | 1.6만 |
|---|
| 2025.12.12 | ₩61,611 | ₩61,731 | ₩61,437 | ₩61,504 | -0.17% | 1.4만 |
|---|
| 2025.12.11 | ₩61,891 | ₩61,891 | ₩61,450 | ₩61,557 | -0.54% | 4.1만 |
|---|
| 2025.12.10 | ₩61,651 | ₩61,651 | ₩61,263 | ₩61,584 | -0.11% | 7.1만 |
|---|
| 2025.12.09 | ₩61,410 | ₩61,424 | ₩61,277 | ₩61,304 | -0.17% | 1.5만 |
|---|
| 2025.12.08 | ₩61,704 | ₩61,704 | ₩61,304 | ₩61,437 | -0.43% | 2.2만 |
|---|
| 2025.12.05 | ₩61,825 | ₩61,825 | ₩61,450 | ₩61,517 | -0.50% | 1.1만 |
|---|
| 2025.12.04 | ₩61,491 | ₩61,531 | ₩61,410 | ₩61,525 | +0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩61,450 | ₩61,704 | ₩61,397 | ₩61,477 | +0.04% | 2.1만 |
|---|
| 2025.12.02 | ₩61,664 | ₩61,664 | ₩61,318 | ₩61,384 | -0.45% | 1.3만 |
|---|
| 2025.12.01 | ₩61,624 | ₩61,730 | ₩61,584 | ₩61,664 | +0.07% | 1.6만 |
|---|
| 2025.11.28 | ₩61,784 | ₩61,838 | ₩61,735 | ₩61,735 | -0.08% | 4.9천 |
|---|
| 2025.11.26 | ₩61,825 | ₩61,825 | ₩61,662 | ₩61,704 | -0.19% | 5.7천 |
|---|
| 2025.11.25 | ₩61,624 | ₩61,651 | ₩61,394 | ₩61,584 | -0.07% | 1.5만 |
|---|
| 2025.11.24 | ₩61,290 | ₩61,424 | ₩61,271 | ₩61,424 | +0.22% | 7.5천 |
|---|
| 2025.11.21 | ₩61,344 | ₩61,344 | ₩61,090 | ₩61,317 | -0.04% | 1.5만 |
|---|
| 2025.11.20 | ₩61,063 | ₩61,318 | ₩60,996 | ₩61,183 | +0.20% | 1.9만 |
|---|
| 2025.11.19 | ₩61,197 | ₩61,277 | ₩61,023 | ₩61,277 | +0.13% | 1.4만 |
|---|
| 2025.11.18 | ₩60,996 | ₩61,090 | ₩60,943 | ₩61,090 | +0.15% | 1.3만 |
|---|
| 2025.11.17 | ₩61,357 | ₩61,357 | ₩60,929 | ₩61,050 | -0.50% | 3.4만 |
|---|
| 2025.11.14 | ₩61,344 | ₩61,344 | ₩61,080 | ₩61,170 | -0.28% | 1.4만 |
|---|
| 2025.11.13 | ₩61,557 | ₩61,557 | ₩61,103 | ₩61,143 | -0.67% | 3.3만 |
|---|
| 2025.11.12 | ₩61,531 | ₩61,584 | ₩61,410 | ₩61,410 | -0.20% | 2.9만 |
|---|
| 2025.11.11 | ₩61,491 | ₩61,557 | ₩61,437 | ₩61,477 | -0.02% | 3.1만 |
|---|
| 2025.11.10 | ₩61,317 | ₩61,450 | ₩61,253 | ₩61,410 | +0.15% | 1만 |
|---|
| 2025.11.07 | ₩61,183 | ₩61,183 | ₩61,023 | ₩61,143 | -0.07% | 2.3만 |
|---|
| 2025.11.06 | ₩61,210 | ₩61,237 | ₩60,929 | ₩61,063 | -0.24% | 3.3만 |
|---|
| 2025.11.05 | ₩61,076 | ₩61,143 | ₩60,962 | ₩61,117 | +0.07% | 1.3만 |
|---|
| 2025.11.04 | ₩60,970 | ₩61,090 | ₩60,943 | ₩61,023 | +0.09% | 2.2만 |
|---|
| 2025.11.03 | ₩61,517 | ₩61,557 | ₩61,328 | ₩61,384 | -0.22% | 1.2만 |
|---|
| 2025.10.31 | ₩61,758 | ₩61,784 | ₩61,571 | ₩61,624 | -0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩61,597 | ₩61,758 | ₩61,584 | ₩61,584 | -0.02% | 3.1만 |
|---|
| 2025.10.29 | ₩62,025 | ₩62,156 | ₩61,611 | ₩61,678 | -0.56% | 8.6만 |
|---|
| 2025.10.28 | ₩61,971 | ₩61,971 | ₩61,865 | ₩61,875 | -0.16% | 1만 |
|---|
| 2025.10.27 | ₩61,945 | ₩62,105 | ₩61,923 | ₩61,971 | +0.04% | 9.6천 |
|---|
| 2025.10.24 | ₩61,798 | ₩61,958 | ₩61,767 | ₩61,834 | +0.06% | 1.4만 |
|---|
| 2025.10.23 | ₩61,597 | ₩61,718 | ₩61,504 | ₩61,664 | +0.11% | 1.7만 |
|---|
| 2025.10.22 | ₩61,718 | ₩61,718 | ₩61,450 | ₩61,531 | -0.30% | 8.6천 |
|---|
| 2025.10.21 | ₩61,651 | ₩61,711 | ₩61,544 | ₩61,544 | -0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩61,571 | ₩61,811 | ₩61,477 | ₩61,624 | +0.09% | 3.9만 |
|---|
| 2025.10.17 | ₩61,437 | ₩61,477 | ₩61,384 | ₩61,468 | +0.05% | 8.1천 |
|---|
| 2025.10.16 | ₩61,704 | ₩61,704 | ₩61,344 | ₩61,390 | -0.51% | 2.7만 |
|---|
| 2025.10.15 | ₩61,664 | ₩61,664 | ₩61,424 | ₩61,560 | -0.17% | 1.4만 |
|---|
| 2025.10.14 | ₩61,277 | ₩61,631 | ₩61,063 | ₩61,337 | +0.10% | 3.6만 |
|---|
| 2025.10.13 | ₩61,157 | ₩61,330 | ₩61,145 | ₩61,304 | +0.24% | 2.8천 |
|---|
| 2025.10.10 | ₩61,450 | ₩61,450 | ₩60,783 | ₩60,836 | -1.00% | 2.7만 |
|---|