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 | ₩58,853 | ₩59,067 | ₩58,853 | ₩59,014 | +0.27% | 4.2천 |
| 2026.10.08 | ₩58,800 | ₩58,973 | ₩58,680 | ₩58,851 | +0.09% | 1.9만 |
| 2026.10.07 | ₩58,867 | ₩58,953 | ₩58,787 | ₩58,947 | +0.14% | 24.3만 |
| 2026.10.06 | ₩59,027 | ₩59,120 | ₩58,933 | ₩59,040 | +0.02% | 19.6만 |
| 2026.10.05 | ₩58,787 | ₩58,907 | ₩58,712 | ₩58,853 | +0.11% | 7만 |
| 2026.10.02 | ₩59,080 | ₩59,080 | ₩58,733 | ₩58,761 | -0.54% | 7.6천 |
| 2026.10.01 | ₩58,373 | ₩58,787 | ₩58,373 | ₩58,733 | +0.62% | 9.2천 |
| 2026.09.30 | ₩59,134 | ₩59,134 | ₩58,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,947 |
| -0.32% |
| 1.8만 |
| 2026.09.29 | ₩59,201 | ₩59,201 | ₩58,853 | ₩58,960 | -0.41% | 1만 |
|---|
| 2026.09.28 | ₩59,201 | ₩59,241 | ₩58,960 | ₩59,094 | -0.18% | 3.6만 |
|---|
| 2026.09.25 | ₩59,521 | ₩59,548 | ₩59,174 | ₩59,381 | -0.24% | 3.2만 |
|---|
| 2026.09.24 | ₩59,628 | ₩59,628 | ₩59,321 | ₩59,454 | -0.29% | 1.1만 |
|---|
| 2026.09.23 | ₩60,082 | ₩60,082 | ₩59,561 | ₩59,688 | -0.66% | 5.6천 |
|---|
| 2026.09.22 | ₩60,169 | ₩60,229 | ₩59,855 | ₩60,129 | -0.07% | 1.4만 |
|---|
| 2026.09.21 | ₩60,095 | ₩60,202 | ₩60,082 | ₩60,135 | +0.07% | 1.1만 |
|---|
| 2026.09.18 | ₩60,082 | ₩60,269 | ₩59,761 | ₩60,028 | -0.09% | 1.4만 |
|---|
| 2026.09.17 | ₩60,109 | ₩60,202 | ₩60,082 | ₩60,149 | +0.07% | 15만 |
|---|
| 2026.09.16 | ₩59,962 | ₩60,229 | ₩59,828 | ₩59,968 | +0.01% | 1.2만 |
|---|
| 2026.09.15 | ₩59,948 | ₩59,948 | ₩59,854 | ₩59,854 | -0.16% | 1.1만 |
|---|
| 2026.09.14 | ₩59,895 | ₩60,055 | ₩59,748 | ₩59,962 | +0.11% | 1.3만 |
|---|
| 2026.09.11 | ₩60,269 | ₩60,269 | ₩59,788 | ₩60,045 | -0.37% | 9.6천 |
|---|
| 2026.09.10 | ₩60,149 | ₩60,162 | ₩59,828 | ₩60,015 | -0.22% | 2만 |
|---|
| 2026.09.09 | ₩60,603 | ₩60,603 | ₩60,069 | ₩60,316 | -0.47% | 7.8천 |
|---|
| 2026.09.08 | ₩60,336 | ₩60,495 | ₩60,227 | ₩60,429 | +0.15% | 7.9만 |
|---|
| 2026.09.04 | ₩60,269 | ₩60,362 | ₩60,202 | ₩60,362 | +0.16% | 3.2만 |
|---|
| 2026.09.03 | ₩60,309 | ₩60,603 | ₩60,242 | ₩60,302 | -0.01% | 5.8만 |
|---|
| 2026.09.02 | ₩60,155 | ₩60,309 | ₩60,155 | ₩60,175 | +0.03% | 13.3만 |
|---|
| 2026.09.01 | ₩60,336 | ₩60,469 | ₩60,102 | ₩60,102 | -0.39% | 9.3천 |
|---|
| 2026.08.31 | ₩60,563 | ₩60,669 | ₩60,563 | ₩60,656 | +0.15% | 7.6천 |
|---|
| 2026.08.28 | ₩60,597 | ₩60,616 | ₩60,496 | ₩60,549 | -0.08% | 3.2천 |
|---|
| 2026.08.27 | ₩60,696 | ₩60,738 | ₩60,456 | ₩60,616 | -0.13% | 7.8천 |
|---|
| 2026.08.26 | ₩60,656 | ₩60,669 | ₩60,336 | ₩60,656 | 0.00% | 9.6천 |
|---|
| 2026.08.25 | ₩60,563 | ₩60,736 | ₩60,549 | ₩60,722 | +0.26% | 9.2천 |
|---|
| 2026.08.24 | ₩60,429 | ₩60,496 | ₩60,362 | ₩60,475 | +0.08% | 1.4만 |
|---|
| 2026.08.21 | ₩60,643 | ₩60,643 | ₩60,402 | ₩60,476 | -0.28% | 8.1천 |
|---|
| 2026.08.20 | ₩60,389 | ₩60,429 | ₩60,149 | ₩60,396 | +0.01% | 6.9천 |
|---|
| 2026.08.19 | ₩60,616 | ₩60,643 | ₩60,469 | ₩60,523 | -0.15% | 9만 |
|---|
| 2026.08.18 | ₩60,589 | ₩60,616 | ₩60,362 | ₩60,509 | -0.13% | 2.5만 |
|---|
| 2026.08.17 | ₩60,669 | ₩60,788 | ₩60,629 | ₩60,683 | +0.02% | 4.6천 |
|---|
| 2026.08.14 | ₩60,897 | ₩60,897 | ₩60,696 | ₩60,758 | -0.23% | 3.8천 |
|---|
| 2026.08.13 | ₩60,696 | ₩60,856 | ₩60,696 | ₩60,816 | +0.20% | 1.5만 |
|---|
| 2026.08.12 | ₩60,576 | ₩60,816 | ₩60,576 | ₩60,669 | +0.15% | 7.1천 |
|---|
| 2026.08.11 | ₩60,509 | ₩60,589 | ₩60,496 | ₩60,516 | +0.01% | 2.4만 |
|---|
| 2026.08.10 | ₩60,616 | ₩60,623 | ₩60,509 | ₩60,516 | -0.17% | 4.7천 |
|---|
| 2026.08.07 | ₩60,683 | ₩60,683 | ₩60,575 | ₩60,629 | -0.09% | 5.9천 |
|---|
| 2026.08.06 | ₩60,843 | ₩60,843 | ₩60,456 | ₩60,489 | -0.58% | 5.3천 |
|---|
| 2026.08.05 | ₩60,576 | ₩60,589 | ₩60,336 | ₩60,523 | -0.09% | 1.6만 |
|---|
| 2026.08.04 | ₩60,549 | ₩60,811 | ₩60,349 | ₩60,349 | -0.33% | 6.9천 |
|---|
| 2026.08.03 | ₩60,282 | ₩60,362 | ₩60,189 | ₩60,322 | +0.07% | 6.2천 |
|---|
| 2026.07.31 | ₩60,496 | ₩60,496 | ₩60,309 | ₩60,476 | -0.03% | 2.2천 |
|---|
| 2026.07.30 | ₩60,402 | ₩60,491 | ₩60,282 | ₩60,491 | +0.15% | 8.2천 |
|---|
| 2026.07.29 | ₩60,523 | ₩60,523 | ₩60,149 | ₩60,265 | -0.43% | 1.1만 |
|---|
| 2026.07.28 | ₩60,402 | ₩60,429 | ₩60,282 | ₩60,322 | -0.13% | 6.1천 |
|---|
| 2026.07.27 | ₩60,416 | ₩60,643 | ₩60,262 | ₩60,336 | -0.13% | 1.9만 |
|---|
| 2026.07.24 | ₩60,362 | ₩60,362 | ₩60,256 | ₩60,276 | -0.14% | 5.5천 |
|---|
| 2026.07.23 | ₩60,416 | ₩60,442 | ₩60,095 | ₩60,268 | -0.25% | 3.1만 |
|---|
| 2026.07.22 | ₩60,736 | ₩60,776 | ₩60,603 | ₩60,603 | -0.22% | 9.1천 |
|---|
| 2026.07.21 | ₩60,883 | ₩60,883 | ₩60,710 | ₩60,736 | -0.24% | 1.1만 |
|---|
| 2026.07.20 | ₩60,763 | ₩60,790 | ₩60,469 | ₩60,710 | -0.09% | 2.7만 |
|---|
| 2026.07.17 | ₩60,656 | ₩60,828 | ₩60,656 | ₩60,735 | +0.13% | 5.1천 |
|---|
| 2026.07.16 | ₩60,663 | ₩60,856 | ₩60,536 | ₩60,804 | +0.23% | 1만 |
|---|
| 2026.07.15 | ₩60,803 | ₩60,910 | ₩60,536 | ₩60,856 | +0.09% | 2만 |
|---|
| 2026.07.14 | ₩60,724 | ₩60,776 | ₩60,376 | ₩60,683 | -0.07% | 2.3만 |
|---|
| 2026.07.13 | ₩60,763 | ₩60,763 | ₩60,643 | ₩60,643 | -0.20% | 4.7천 |
|---|
| 2026.07.10 | ₩60,763 | ₩60,870 | ₩60,763 | ₩60,816 | +0.09% | 3.9만 |
|---|
| 2026.07.09 | ₩60,696 | ₩60,847 | ₩60,696 | ₩60,810 | +0.19% | 7.5만 |
|---|
| 2026.07.08 | ₩60,923 | ₩60,923 | ₩60,603 | ₩60,710 | -0.35% | 27.8만 |
|---|
| 2026.07.07 | ₩61,017 | ₩61,017 | ₩60,790 | ₩60,818 | -0.33% | 8.5천 |
|---|
| 2026.07.06 | ₩61,057 | ₩61,057 | ₩60,776 | ₩60,830 | -0.37% | 3.1천 |
|---|
| 2026.07.02 | ₩60,750 | ₩61,057 | ₩60,509 | ₩60,770 | +0.03% | 8.9천 |
|---|
| 2026.07.01 | ₩60,584 | ₩60,669 | ₩60,573 | ₩60,663 | +0.13% | 6.2천 |
|---|
| 2026.06.30 | ₩60,957 | ₩61,017 | ₩60,843 | ₩60,843 | -0.19% | 7천 |
|---|
| 2026.06.29 | ₩60,883 | ₩61,017 | ₩60,883 | ₩60,942 | +0.10% | 7.9천 |
|---|
| 2026.06.26 | ₩60,887 | ₩60,937 | ₩60,843 | ₩60,910 | +0.04% | 2.8천 |
|---|
| 2026.06.25 | ₩60,911 | ₩60,930 | ₩60,870 | ₩60,910 | -0.00% | 1만 |
|---|
| 2026.06.24 | ₩60,883 | ₩61,105 | ₩60,870 | ₩60,870 | -0.02% | 5.8천 |
|---|
| 2026.06.23 | ₩60,870 | ₩60,897 | ₩60,776 | ₩60,776 | -0.15% | 7.5천 |
|---|
| 2026.06.22 | ₩60,838 | ₩61,097 | ₩60,838 | ₩61,057 | +0.36% | 4.8천 |
|---|
| 2026.06.18 | ₩60,910 | ₩61,070 | ₩60,736 | ₩61,043 | +0.22% | 1.8만 |
|---|
| 2026.06.17 | ₩60,763 | ₩60,830 | ₩60,669 | ₩60,669 | -0.15% | 2.1천 |
|---|
| 2026.06.16 | ₩61,137 | ₩61,137 | ₩60,799 | ₩60,799 | -0.55% | 1.1만 |
|---|
| 2026.06.15 | ₩60,917 | ₩60,917 | ₩60,830 | ₩60,883 | -0.05% | 4.5천 |
|---|
| 2026.06.12 | ₩60,830 | ₩60,840 | ₩60,723 | ₩60,790 | -0.07% | 3천 |
|---|
| 2026.06.11 | ₩60,456 | ₩60,843 | ₩60,417 | ₩60,843 | +0.64% | 5.4만 |
|---|
| 2026.06.10 | ₩60,549 | ₩60,549 | ₩60,376 | ₩60,456 | -0.15% | 5.2만 |
|---|
| 2026.06.09 | ₩60,416 | ₩60,629 | ₩60,416 | ₩60,549 | +0.22% | 8.1천 |
|---|
| 2026.06.08 | ₩60,483 | ₩60,483 | ₩60,349 | ₩60,446 | -0.06% | 3.2만 |
|---|
| 2026.06.05 | ₩60,496 | ₩60,496 | ₩60,109 | ₩60,416 | -0.13% | 1.5만 |
|---|
| 2026.06.04 | ₩60,563 | ₩60,589 | ₩60,536 | ₩60,543 | -0.03% | 4.2천 |
|---|
| 2026.06.03 | ₩60,563 | ₩60,563 | ₩60,454 | ₩60,536 | -0.04% | 1.1만 |
|---|
| 2026.06.02 | ₩60,509 | ₩60,616 | ₩60,483 | ₩60,616 | +0.18% | 9.3천 |
|---|
| 2026.06.01 | ₩60,536 | ₩60,563 | ₩60,422 | ₩60,509 | -0.04% | 7.8천 |
|---|
| 2026.05.29 | ₩60,883 | ₩60,977 | ₩60,870 | ₩60,893 | +0.02% | 8.4천 |
|---|
| 2026.05.28 | ₩60,776 | ₩60,910 | ₩60,736 | ₩60,874 | +0.16% | 5.9천 |
|---|
| 2026.05.27 | ₩60,683 | ₩60,723 | ₩60,543 | ₩60,675 | -0.01% | 1.8만 |
|---|
| 2026.05.26 | ₩60,683 | ₩60,736 | ₩60,603 | ₩60,683 | 0.00% | 6.2천 |
|---|
| 2026.05.22 | ₩60,616 | ₩60,735 | ₩60,336 | ₩60,496 | -0.20% | 6.8천 |
|---|
| 2026.05.21 | ₩60,442 | ₩60,609 | ₩60,369 | ₩60,483 | +0.07% | 1.1만 |
|---|
| 2026.05.20 | ₩60,249 | ₩60,523 | ₩60,249 | ₩60,450 | +0.33% | 4.4천 |
|---|
| 2026.05.19 | ₩60,042 | ₩60,362 | ₩60,002 | ₩60,102 | +0.10% | 1만 |
|---|
| 2026.05.18 | ₩60,362 | ₩60,389 | ₩60,222 | ₩60,235 | -0.21% | 1.4천 |
|---|
| 2026.05.15 | ₩60,349 | ₩60,442 | ₩60,229 | ₩60,289 | -0.10% | 2.4만 |
|---|
| 2026.05.14 | ₩60,496 | ₩60,576 | ₩60,296 | ₩60,563 | +0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩60,389 | ₩60,496 | ₩60,389 | ₩60,489 | +0.17% | 3.1천 |
|---|
| 2026.05.12 | ₩60,469 | ₩60,483 | ₩60,095 | ₩60,417 | -0.09% | 8.6천 |
|---|
| 2026.05.11 | ₩60,509 | ₩60,603 | ₩60,442 | ₩60,536 | +0.04% | 2.4만 |
|---|
| 2026.05.08 | ₩60,629 | ₩60,629 | ₩60,162 | ₩60,402 | -0.37% | 32.4만 |
|---|
| 2026.05.07 | ₩60,483 | ₩60,616 | ₩60,442 | ₩60,469 | -0.02% | 1.9만 |
|---|
| 2026.05.06 | ₩60,523 | ₩60,629 | ₩60,456 | ₩60,616 | +0.15% | 2만 |
|---|
| 2026.05.05 | ₩60,442 | ₩60,509 | ₩60,309 | ₩60,309 | -0.22% | 14.6만 |
|---|
| 2026.05.04 | ₩60,456 | ₩60,456 | ₩60,189 | ₩60,309 | -0.24% | 1.3만 |
|---|
| 2026.05.01 | ₩60,456 | ₩60,603 | ₩60,396 | ₩60,442 | -0.02% | 4.2만 |
|---|
| 2026.04.30 | ₩60,416 | ₩60,669 | ₩60,416 | ₩60,653 | +0.39% | 3.3천 |
|---|
| 2026.04.29 | ₩60,536 | ₩60,536 | ₩60,362 | ₩60,416 | -0.20% | 5.2천 |
|---|
| 2026.04.28 | ₩60,603 | ₩60,603 | ₩60,389 | ₩60,449 | -0.25% | 2만 |
|---|
| 2026.04.27 | ₩60,683 | ₩60,710 | ₩60,576 | ₩60,710 | +0.04% | 1.7만 |
|---|
| 2026.04.24 | ₩60,643 | ₩60,683 | ₩60,589 | ₩60,643 | 0.00% | 7.6만 |
|---|
| 2026.04.23 | ₩60,669 | ₩60,669 | ₩60,591 | ₩60,591 | -0.13% | 2.8천 |
|---|
| 2026.04.22 | ₩60,683 | ₩60,830 | ₩60,442 | ₩60,643 | -0.07% | 2.3만 |
|---|
| 2026.04.21 | ₩60,830 | ₩60,830 | ₩60,576 | ₩60,629 | -0.33% | 2.3만 |
|---|
| 2026.04.20 | ₩60,843 | ₩60,990 | ₩60,750 | ₩60,830 | -0.02% | 10만 |
|---|
| 2026.04.17 | ₩60,763 | ₩60,890 | ₩60,751 | ₩60,870 | +0.18% | 5.6천 |
|---|
| 2026.04.16 | ₩60,656 | ₩60,763 | ₩60,483 | ₩60,483 | -0.29% | 9.6천 |
|---|
| 2026.04.15 | ₩60,696 | ₩60,710 | ₩60,402 | ₩60,616 | -0.13% | 1.1만 |
|---|
| 2026.04.14 | ₩60,643 | ₩60,763 | ₩60,442 | ₩60,710 | +0.11% | 8.9천 |
|---|
| 2026.04.13 | ₩60,296 | ₩60,483 | ₩60,296 | ₩60,456 | +0.27% | 4.9천 |
|---|
| 2026.04.10 | ₩60,603 | ₩60,603 | ₩60,256 | ₩60,302 | -0.50% | 7.3천 |
|---|
| 2026.04.09 | ₩60,376 | ₩60,496 | ₩60,269 | ₩60,469 | +0.15% | 3.4천 |
|---|
| 2026.04.08 | ₩60,536 | ₩60,536 | ₩60,282 | ₩60,402 | -0.22% | 8.1천 |
|---|
| 2026.04.07 | ₩60,069 | ₩60,069 | ₩59,735 | ₩60,028 | -0.07% | 13만 |
|---|
| 2026.04.06 | ₩59,815 | ₩59,915 | ₩59,801 | ₩59,895 | +0.13% | 4.6천 |
|---|
| 2026.04.02 | ₩59,561 | ₩59,835 | ₩59,561 | ₩59,748 | +0.31% | 4.5만 |
|---|
| 2026.04.01 | ₩60,002 | ₩60,002 | ₩59,581 | ₩59,641 | -0.60% | 6.6천 |
|---|
| 2026.03.31 | ₩59,655 | ₩59,908 | ₩59,534 | ₩59,836 | +0.30% | 7.9만 |
|---|
| 2026.03.30 | ₩59,441 | ₩59,481 | ₩59,134 | ₩59,147 | -0.49% | 4만 |
|---|
| 2026.03.27 | ₩59,534 | ₩59,534 | ₩59,187 | ₩59,247 | -0.48% | 1.3만 |
|---|
| 2026.03.26 | ₩59,948 | ₩59,948 | ₩59,382 | ₩59,382 | -0.94% | 3.9만 |
|---|
| 2026.03.25 | ₩59,761 | ₩59,815 | ₩59,721 | ₩59,748 | -0.02% | 2.5천 |
|---|
| 2026.03.24 | ₩59,695 | ₩59,721 | ₩59,508 | ₩59,508 | -0.31% | 1.1만 |
|---|
| 2026.03.23 | ₩59,614 | ₩59,748 | ₩59,421 | ₩59,655 | +0.07% | 1.9만 |
|---|
| 2026.03.20 | ₩59,481 | ₩59,574 | ₩59,227 | ₩59,274 | -0.35% | 1.2만 |
|---|
| 2026.03.19 | ₩59,387 | ₩59,835 | ₩59,387 | ₩59,788 | +0.67% | 1.5만 |
|---|
| 2026.03.18 | ₩59,935 | ₩60,149 | ₩59,681 | ₩59,815 | -0.20% | 5.7만 |
|---|
| 2026.03.17 | ₩59,895 | ₩59,962 | ₩59,815 | ₩59,962 | +0.11% | 5.9만 |
|---|
| 2026.03.16 | ₩59,761 | ₩59,835 | ₩59,601 | ₩59,614 | -0.25% | 7.8천 |
|---|
| 2026.03.13 | ₩59,788 | ₩59,788 | ₩59,227 | ₩59,361 | -0.71% | 1.9만 |
|---|
| 2026.03.12 | ₩59,975 | ₩59,975 | ₩59,561 | ₩59,668 | -0.51% | 1.7만 |
|---|
| 2026.03.11 | ₩60,202 | ₩60,202 | ₩59,888 | ₩59,948 | -0.42% | 12.6만 |
|---|
| 2026.03.10 | ₩60,256 | ₩60,409 | ₩60,109 | ₩60,135 | -0.20% | 2.3만 |
|---|
| 2026.03.09 | ₩59,788 | ₩60,202 | ₩59,788 | ₩60,202 | +0.69% | 3.8만 |
|---|
| 2026.03.06 | ₩60,109 | ₩60,182 | ₩59,928 | ₩60,082 | -0.04% | 13.2만 |
|---|
| 2026.03.05 | ₩60,376 | ₩60,563 | ₩60,149 | ₩60,162 | -0.35% | 6만 |
|---|
| 2026.03.04 | ₩60,416 | ₩60,509 | ₩60,349 | ₩60,441 | +0.04% | 1.2만 |
|---|
| 2026.03.03 | ₩60,309 | ₩60,441 | ₩60,175 | ₩60,322 | +0.02% | 3.2만 |
|---|
| 2026.03.02 | ₩60,336 | ₩60,683 | ₩60,309 | ₩60,309 | -0.04% | 1.6만 |
|---|
| 2026.02.27 | ₩61,137 | ₩61,137 | ₩60,763 | ₩60,816 | -0.52% | 24.1만 |
|---|
| 2026.02.26 | ₩61,164 | ₩61,246 | ₩60,977 | ₩60,977 | -0.31% | 1.7만 |
|---|
| 2026.02.25 | ₩61,297 | ₩61,297 | ₩61,057 | ₩61,075 | -0.36% | 16.6만 |
|---|
| 2026.02.24 | ₩61,284 | ₩61,284 | ₩61,124 | ₩61,192 | -0.15% | 1만 |
|---|
| 2026.02.23 | ₩61,417 | ₩61,417 | ₩61,177 | ₩61,190 | -0.37% | 3.1만 |
|---|
| 2026.02.20 | ₩61,244 | ₩61,377 | ₩61,230 | ₩61,337 | +0.15% | 1.8만 |
|---|
| 2026.02.19 | ₩61,297 | ₩61,471 | ₩61,205 | ₩61,377 | +0.13% | 9.1천 |
|---|
| 2026.02.18 | ₩61,244 | ₩61,364 | ₩61,217 | ₩61,311 | +0.11% | 2.4만 |
|---|
| 2026.02.17 | ₩61,190 | ₩61,297 | ₩61,190 | ₩61,278 | +0.14% | 8.1천 |
|---|
| 2026.02.13 | ₩61,311 | ₩61,311 | ₩61,210 | ₩61,257 | -0.09% | 1.3만 |
|---|
| 2026.02.12 | ₩61,311 | ₩61,311 | ₩61,137 | ₩61,217 | -0.15% | 4.1천 |
|---|
| 2026.02.11 | ₩61,190 | ₩61,257 | ₩61,164 | ₩61,210 | +0.03% | 1.4만 |
|---|
| 2026.02.10 | ₩61,324 | ₩61,355 | ₩61,244 | ₩61,270 | -0.09% | 9.1천 |
|---|
| 2026.02.09 | ₩61,150 | ₩61,324 | ₩61,124 | ₩61,297 | +0.24% | 10만 |
|---|
| 2026.02.06 | ₩61,137 | ₩61,204 | ₩61,137 | ₩61,204 | +0.11% | 8.1천 |
|---|
| 2026.02.05 | ₩61,097 | ₩61,097 | ₩61,003 | ₩61,070 | -0.04% | 9.7천 |
|---|
| 2026.02.04 | ₩61,150 | ₩61,177 | ₩61,043 | ₩61,043 | -0.17% | 2.1만 |
|---|
| 2026.02.03 | ₩61,164 | ₩61,444 | ₩61,070 | ₩61,170 | +0.01% | 1.6만 |
|---|
| 2026.02.02 | ₩61,297 | ₩61,337 | ₩61,070 | ₩61,150 | -0.24% | 1.7만 |
|---|
| 2026.01.30 | ₩61,431 | ₩61,431 | ₩61,270 | ₩61,404 | -0.04% | 1.4만 |
|---|
| 2026.01.29 | ₩61,391 | ₩61,431 | ₩61,270 | ₩61,417 | +0.04% | 1.3만 |
|---|
| 2026.01.28 | ₩61,457 | ₩61,524 | ₩61,431 | ₩61,431 | -0.04% | 1.5만 |
|---|
| 2026.01.27 | ₩61,524 | ₩61,524 | ₩61,444 | ₩61,491 | -0.05% | 8.2천 |
|---|
| 2026.01.26 | ₩61,471 | ₩61,511 | ₩61,431 | ₩61,471 | 0.00% | 1.2만 |
|---|
| 2026.01.23 | ₩61,391 | ₩61,524 | ₩61,391 | ₩61,504 | +0.18% | 1.7만 |
|---|
| 2026.01.22 | ₩61,444 | ₩61,511 | ₩61,364 | ₩61,461 | +0.03% | 1.4만 |
|---|
| 2026.01.21 | ₩61,431 | ₩61,484 | ₩61,324 | ₩61,337 | -0.15% | 2.3만 |
|---|
| 2026.01.20 | ₩61,150 | ₩61,431 | ₩61,150 | ₩61,324 | +0.28% | 11.5만 |
|---|
| 2026.01.16 | ₩61,457 | ₩61,551 | ₩61,337 | ₩61,444 | -0.02% | 1.7만 |
|---|
| 2026.01.15 | ₩61,377 | ₩61,591 | ₩61,298 | ₩61,351 | -0.04% | 2.9만 |
|---|
| 2026.01.14 | ₩61,297 | ₩61,404 | ₩61,245 | ₩61,308 | +0.02% | 1.3만 |
|---|
| 2026.01.13 | ₩61,297 | ₩61,412 | ₩61,244 | ₩61,297 | 0.00% | 1.5만 |
|---|
| 2026.01.12 | ₩61,230 | ₩61,497 | ₩61,230 | ₩61,324 | +0.15% | 2.1만 |
|---|
| 2026.01.09 | ₩61,578 | ₩61,578 | ₩61,297 | ₩61,297 | -0.46% | 3.6만 |
|---|
| 2026.01.08 | ₩61,270 | ₩61,337 | ₩61,190 | ₩61,270 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩61,276 | ₩61,524 | ₩61,272 | ₩61,311 | +0.06% | 4.7만 |
|---|
| 2026.01.06 | ₩61,297 | ₩61,391 | ₩61,217 | ₩61,217 | -0.13% | 1.9만 |
|---|
| 2026.01.05 | ₩61,057 | ₩61,431 | ₩61,057 | ₩61,257 | +0.33% | 2.5만 |
|---|
| 2026.01.02 | ₩61,137 | ₩61,137 | ₩60,937 | ₩61,017 | -0.20% | 1.6만 |
|---|
| 2025.12.31 | ₩61,017 | ₩61,043 | ₩60,977 | ₩61,003 | -0.02% | 1.4만 |
|---|
| 2025.12.30 | ₩60,990 | ₩61,057 | ₩60,923 | ₩60,963 | -0.04% | 1.7만 |
|---|
| 2025.12.29 | ₩60,923 | ₩60,963 | ₩60,907 | ₩60,923 | 0.00% | 4.8천 |
|---|
| 2025.12.26 | ₩60,963 | ₩61,017 | ₩60,950 | ₩61,003 | +0.07% | 3.5천 |
|---|
| 2025.12.24 | ₩60,856 | ₩61,097 | ₩60,856 | ₩60,949 | +0.15% | 5.1천 |
|---|
| 2025.12.23 | ₩60,790 | ₩60,937 | ₩60,790 | ₩60,910 | +0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩60,816 | ₩60,923 | ₩60,774 | ₩60,910 | +0.15% | 2.3만 |
|---|
| 2025.12.19 | ₩61,030 | ₩61,030 | ₩60,763 | ₩60,843 | -0.31% | 5.3천 |
|---|
| 2025.12.18 | ₩61,551 | ₩61,604 | ₩61,455 | ₩61,484 | -0.11% | 2.4만 |
|---|
| 2025.12.17 | ₩61,497 | ₩61,564 | ₩61,351 | ₩61,351 | -0.24% | 2.2만 |
|---|
| 2025.12.16 | ₩61,551 | ₩61,578 | ₩61,444 | ₩61,578 | +0.04% | 1.1만 |
|---|
| 2025.12.15 | ₩61,551 | ₩61,738 | ₩61,471 | ₩61,738 | +0.30% | 1.6만 |
|---|
| 2025.12.12 | ₩61,591 | ₩61,711 | ₩61,417 | ₩61,484 | -0.17% | 1.4만 |
|---|
| 2025.12.11 | ₩61,871 | ₩61,871 | ₩61,431 | ₩61,538 | -0.54% | 4.1만 |
|---|
| 2025.12.10 | ₩61,631 | ₩61,631 | ₩61,244 | ₩61,564 | -0.11% | 7.1만 |
|---|
| 2025.12.09 | ₩61,391 | ₩61,404 | ₩61,257 | ₩61,284 | -0.17% | 1.5만 |
|---|
| 2025.12.08 | ₩61,684 | ₩61,684 | ₩61,284 | ₩61,417 | -0.43% | 2.2만 |
|---|
| 2025.12.05 | ₩61,805 | ₩61,805 | ₩61,431 | ₩61,497 | -0.50% | 1.1만 |
|---|
| 2025.12.04 | ₩61,471 | ₩61,511 | ₩61,391 | ₩61,505 | +0.06% | 1.1만 |
|---|
| 2025.12.03 | ₩61,431 | ₩61,684 | ₩61,377 | ₩61,457 | +0.04% | 2.1만 |
|---|
| 2025.12.02 | ₩61,644 | ₩61,644 | ₩61,298 | ₩61,364 | -0.45% | 1.3만 |
|---|
| 2025.12.01 | ₩61,604 | ₩61,710 | ₩61,564 | ₩61,644 | +0.07% | 1.6만 |
|---|
| 2025.11.28 | ₩61,765 | ₩61,818 | ₩61,715 | ₩61,715 | -0.08% | 4.9천 |
|---|
| 2025.11.26 | ₩61,805 | ₩61,805 | ₩61,642 | ₩61,684 | -0.19% | 5.7천 |
|---|
| 2025.11.25 | ₩61,604 | ₩61,631 | ₩61,375 | ₩61,564 | -0.07% | 1.5만 |
|---|
| 2025.11.24 | ₩61,270 | ₩61,404 | ₩61,252 | ₩61,404 | +0.22% | 7.5천 |
|---|
| 2025.11.21 | ₩61,324 | ₩61,324 | ₩61,070 | ₩61,297 | -0.04% | 1.5만 |
|---|
| 2025.11.20 | ₩61,043 | ₩61,298 | ₩60,977 | ₩61,164 | +0.20% | 1.9만 |
|---|
| 2025.11.19 | ₩61,177 | ₩61,257 | ₩61,003 | ₩61,257 | +0.13% | 1.4만 |
|---|
| 2025.11.18 | ₩60,977 | ₩61,070 | ₩60,923 | ₩61,070 | +0.15% | 1.3만 |
|---|
| 2025.11.17 | ₩61,337 | ₩61,337 | ₩60,910 | ₩61,030 | -0.50% | 3.4만 |
|---|
| 2025.11.14 | ₩61,324 | ₩61,324 | ₩61,061 | ₩61,150 | -0.28% | 1.4만 |
|---|
| 2025.11.13 | ₩61,538 | ₩61,538 | ₩61,083 | ₩61,124 | -0.67% | 3.3만 |
|---|
| 2025.11.12 | ₩61,511 | ₩61,564 | ₩61,391 | ₩61,391 | -0.20% | 2.9만 |
|---|
| 2025.11.11 | ₩61,471 | ₩61,538 | ₩61,417 | ₩61,457 | -0.02% | 3.1만 |
|---|
| 2025.11.10 | ₩61,297 | ₩61,431 | ₩61,233 | ₩61,391 | +0.15% | 1만 |
|---|
| 2025.11.07 | ₩61,164 | ₩61,164 | ₩61,003 | ₩61,124 | -0.07% | 2.3만 |
|---|
| 2025.11.06 | ₩61,190 | ₩61,217 | ₩60,910 | ₩61,043 | -0.24% | 3.3만 |
|---|
| 2025.11.05 | ₩61,057 | ₩61,124 | ₩60,942 | ₩61,097 | +0.07% | 1.3만 |
|---|
| 2025.11.04 | ₩60,950 | ₩61,070 | ₩60,923 | ₩61,003 | +0.09% | 2.2만 |
|---|
| 2025.11.03 | ₩61,497 | ₩61,538 | ₩61,308 | ₩61,364 | -0.22% | 1.2만 |
|---|
| 2025.10.31 | ₩61,738 | ₩61,765 | ₩61,551 | ₩61,604 | -0.22% | 1.8만 |
|---|
| 2025.10.30 | ₩61,578 | ₩61,738 | ₩61,564 | ₩61,564 | -0.02% | 3.1만 |
|---|
| 2025.10.29 | ₩62,005 | ₩62,136 | ₩61,591 | ₩61,658 | -0.56% | 8.6만 |
|---|
| 2025.10.28 | ₩61,952 | ₩61,952 | ₩61,845 | ₩61,855 | -0.16% | 1만 |
|---|
| 2025.10.27 | ₩61,925 | ₩62,085 | ₩61,903 | ₩61,952 | +0.04% | 9.6천 |
|---|
| 2025.10.24 | ₩61,778 | ₩61,938 | ₩61,747 | ₩61,814 | +0.06% | 1.4만 |
|---|
| 2025.10.23 | ₩61,578 | ₩61,698 | ₩61,484 | ₩61,644 | +0.11% | 1.7만 |
|---|
| 2025.10.22 | ₩61,698 | ₩61,698 | ₩61,431 | ₩61,511 | -0.30% | 8.6천 |
|---|
| 2025.10.21 | ₩61,631 | ₩61,691 | ₩61,524 | ₩61,524 | -0.17% | 4.1만 |
|---|
| 2025.10.20 | ₩61,551 | ₩61,791 | ₩61,457 | ₩61,604 | +0.09% | 3.9만 |
|---|
| 2025.10.17 | ₩61,417 | ₩61,457 | ₩61,364 | ₩61,448 | +0.05% | 8.1천 |
|---|
| 2025.10.16 | ₩61,684 | ₩61,684 | ₩61,324 | ₩61,371 | -0.51% | 2.7만 |
|---|
| 2025.10.15 | ₩61,644 | ₩61,644 | ₩61,404 | ₩61,540 | -0.17% | 1.4만 |
|---|
| 2025.10.14 | ₩61,257 | ₩61,611 | ₩61,043 | ₩61,317 | +0.10% | 3.6만 |
|---|
| 2025.10.13 | ₩61,137 | ₩61,311 | ₩61,125 | ₩61,284 | +0.24% | 2.8천 |
|---|
| 2025.10.10 | ₩61,431 | ₩61,431 | ₩60,763 | ₩60,816 | -1.00% | 2.7만 |
|---|