시장 데이터를 불러오는 중
전체 종목
AB Short Duration High Yield ETF 과거 주가
AB Short Duration High Yield ETF · SYFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB Short Duration High Yield ETF · SYFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,851 | ₩46,871 | ₩46,791 | ₩46,858 | +0.01% | 10.5만 |
| 2026.10.08 | ₩46,730 | ₩46,811 | ₩46,717 | ₩46,797 | +0.14% | 12.8만 |
| 2026.10.07 | ₩46,744 | ₩46,811 | ₩46,704 | ₩46,784 | +0.09% | 20.3만 |
| 2026.10.06 | ₩46,864 | ₩46,864 | ₩46,784 | ₩46,824 | -0.09% | 8.2만 |
| 2026.10.05 | ₩46,650 | ₩46,704 | ₩46,623 | ₩46,690 | +0.09% | 9.1만 |
| 2026.10.02 | ₩46,771 | ₩46,797 | ₩46,583 | ₩46,610 | -0.34% | 13.7만 |
| 2026.10.01 | ₩46,543 | ₩46,590 | ₩46,395 | ₩46,556 | +0.03% | 34만 |
| 2026.09.30 | ₩46,938 | ₩46,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,838 |
| -0.21% |
| 29.2만 |
| 2026.09.29 | ₩47,012 | ₩47,012 | ₩46,760 | ₩46,851 | -0.34% | 10.2만 |
|---|
| 2026.09.28 | ₩46,958 | ₩46,978 | ₩46,891 | ₩46,945 | -0.03% | 4.7만 |
|---|
| 2026.09.25 | ₩47,106 | ₩47,119 | ₩46,999 | ₩47,079 | -0.06% | 15.2만 |
|---|
| 2026.09.24 | ₩47,133 | ₩47,173 | ₩47,052 | ₩47,072 | -0.13% | 11만 |
|---|
| 2026.09.23 | ₩47,401 | ₩47,401 | ₩47,146 | ₩47,153 | -0.52% | 20.4만 |
|---|
| 2026.09.22 | ₩47,441 | ₩47,468 | ₩47,387 | ₩47,414 | -0.06% | 64.1만 |
|---|
| 2026.09.21 | ₩47,387 | ₩47,448 | ₩47,347 | ₩47,395 | +0.02% | 8.9만 |
|---|
| 2026.09.18 | ₩47,421 | ₩47,421 | ₩47,334 | ₩47,362 | -0.12% | 27.5만 |
|---|
| 2026.09.17 | ₩47,535 | ₩47,535 | ₩47,414 | ₩47,414 | -0.25% | 12.1만 |
|---|
| 2026.09.16 | ₩47,347 | ₩47,428 | ₩47,294 | ₩47,320 | -0.06% | 6.1만 |
|---|
| 2026.09.15 | ₩47,361 | ₩47,361 | ₩47,253 | ₩47,280 | -0.17% | 6.3만 |
|---|
| 2026.09.14 | ₩47,294 | ₩47,361 | ₩47,267 | ₩47,361 | +0.14% | 8.1만 |
|---|
| 2026.09.11 | ₩47,454 | ₩47,454 | ₩47,347 | ₩47,347 | -0.23% | 4.7만 |
|---|
| 2026.09.10 | ₩47,468 | ₩47,468 | ₩47,347 | ₩47,359 | -0.23% | 9.5만 |
|---|
| 2026.09.09 | ₩47,602 | ₩47,602 | ₩47,548 | ₩47,575 | -0.06% | 10.3만 |
|---|
| 2026.09.08 | ₩47,615 | ₩47,654 | ₩47,602 | ₩47,615 | 0.00% | 11.1만 |
|---|
| 2026.09.04 | ₩47,736 | ₩47,736 | ₩47,562 | ₩47,615 | -0.25% | 7.9만 |
|---|
| 2026.09.03 | ₩47,669 | ₩47,696 | ₩47,656 | ₩47,656 | -0.03% | 8.9만 |
|---|
| 2026.09.02 | ₩47,629 | ₩47,638 | ₩47,589 | ₩47,603 | -0.05% | 6.5만 |
|---|
| 2026.09.01 | ₩47,602 | ₩47,676 | ₩47,548 | ₩47,602 | 0.00% | 8.1만 |
|---|
| 2026.08.31 | ₩47,884 | ₩47,937 | ₩47,830 | ₩47,937 | +0.11% | 10만 |
|---|
| 2026.08.28 | ₩48,004 | ₩48,004 | ₩47,776 | ₩47,884 | -0.25% | 16.7만 |
|---|
| 2026.08.27 | ₩47,977 | ₩47,977 | ₩47,897 | ₩47,922 | -0.11% | 9.7만 |
|---|
| 2026.08.26 | ₩47,924 | ₩47,924 | ₩47,870 | ₩47,884 | -0.08% | 6.5만 |
|---|
| 2026.08.25 | ₩47,910 | ₩47,932 | ₩47,870 | ₩47,897 | -0.03% | 9.6만 |
|---|
| 2026.08.24 | ₩47,803 | ₩47,857 | ₩47,803 | ₩47,857 | +0.11% | 7.4만 |
|---|
| 2026.08.21 | ₩47,830 | ₩47,843 | ₩47,790 | ₩47,830 | 0.00% | 4.2만 |
|---|
| 2026.08.20 | ₩47,857 | ₩47,857 | ₩47,763 | ₩47,816 | -0.08% | 18만 |
|---|
| 2026.08.19 | ₩47,897 | ₩47,897 | ₩47,823 | ₩47,843 | -0.11% | 9.3만 |
|---|
| 2026.08.18 | ₩47,816 | ₩47,816 | ₩47,763 | ₩47,776 | -0.08% | 7.9만 |
|---|
| 2026.08.17 | ₩47,803 | ₩47,857 | ₩47,803 | ₩47,837 | +0.07% | 22.1만 |
|---|
| 2026.08.14 | ₩47,897 | ₩47,897 | ₩47,816 | ₩47,830 | -0.14% | 8.6만 |
|---|
| 2026.08.13 | ₩47,816 | ₩47,910 | ₩47,816 | ₩47,830 | +0.03% | 14.5만 |
|---|
| 2026.08.12 | ₩47,790 | ₩47,830 | ₩47,790 | ₩47,830 | +0.08% | 7.4만 |
|---|
| 2026.08.11 | ₩47,763 | ₩47,786 | ₩47,763 | ₩47,770 | +0.01% | 7.4만 |
|---|
| 2026.08.10 | ₩47,767 | ₩47,776 | ₩47,696 | ₩47,749 | -0.04% | 10.9만 |
|---|
| 2026.08.07 | ₩47,830 | ₩47,830 | ₩47,776 | ₩47,816 | -0.03% | 5.5만 |
|---|
| 2026.08.06 | ₩47,763 | ₩47,763 | ₩47,682 | ₩47,709 | -0.11% | 5.7만 |
|---|
| 2026.08.05 | ₩47,763 | ₩47,790 | ₩47,729 | ₩47,763 | 0.00% | 12.6만 |
|---|
| 2026.08.04 | ₩47,669 | ₩47,776 | ₩47,669 | ₩47,776 | +0.23% | 10.4만 |
|---|
| 2026.08.03 | ₩47,602 | ₩47,736 | ₩47,602 | ₩47,662 | +0.13% | 8.8만 |
|---|
| 2026.07.31 | ₩47,830 | ₩47,830 | ₩47,716 | ₩47,816 | -0.03% | 10.3만 |
|---|
| 2026.07.30 | ₩47,763 | ₩47,830 | ₩47,756 | ₩47,816 | +0.11% | 12.2만 |
|---|
| 2026.07.29 | ₩47,736 | ₩47,796 | ₩47,656 | ₩47,682 | -0.11% | 11.2만 |
|---|
| 2026.07.28 | ₩47,696 | ₩47,749 | ₩47,682 | ₩47,749 | +0.11% | 6만 |
|---|
| 2026.07.27 | ₩47,682 | ₩47,703 | ₩47,642 | ₩47,682 | 0.00% | 8.1만 |
|---|
| 2026.07.24 | ₩47,615 | ₩47,669 | ₩47,589 | ₩47,642 | +0.06% | 5.3만 |
|---|
| 2026.07.23 | ₩47,589 | ₩47,696 | ₩47,589 | ₩47,629 | +0.08% | 5.7만 |
|---|
| 2026.07.22 | ₩47,776 | ₩47,790 | ₩47,723 | ₩47,736 | -0.08% | 5.4만 |
|---|
| 2026.07.21 | ₩47,816 | ₩47,843 | ₩47,790 | ₩47,803 | -0.03% | 10.2만 |
|---|
| 2026.07.20 | ₩47,790 | ₩47,830 | ₩47,763 | ₩47,816 | +0.06% | 26.7만 |
|---|
| 2026.07.17 | ₩47,763 | ₩47,803 | ₩47,763 | ₩47,790 | +0.06% | 16.7만 |
|---|
| 2026.07.16 | ₩47,776 | ₩47,816 | ₩47,763 | ₩47,790 | +0.03% | 11.4만 |
|---|
| 2026.07.15 | ₩47,736 | ₩47,816 | ₩47,736 | ₩47,810 | +0.15% | 4.5만 |
|---|
| 2026.07.14 | ₩47,736 | ₩47,757 | ₩47,696 | ₩47,723 | -0.03% | 5.8만 |
|---|
| 2026.07.13 | ₩47,763 | ₩47,763 | ₩47,642 | ₩47,669 | -0.20% | 7.8만 |
|---|
| 2026.07.10 | ₩47,776 | ₩47,790 | ₩47,736 | ₩47,736 | -0.08% | 4.8만 |
|---|
| 2026.07.09 | ₩47,776 | ₩47,830 | ₩47,763 | ₩47,796 | +0.04% | 6.6만 |
|---|
| 2026.07.08 | ₩47,696 | ₩47,756 | ₩47,689 | ₩47,749 | +0.11% | 14.1만 |
|---|
| 2026.07.07 | ₩47,816 | ₩47,816 | ₩47,756 | ₩47,783 | -0.07% | 7만 |
|---|
| 2026.07.06 | ₩47,790 | ₩47,843 | ₩47,783 | ₩47,830 | +0.08% | 5.8만 |
|---|
| 2026.07.02 | ₩47,749 | ₩47,786 | ₩47,743 | ₩47,749 | 0.00% | 10.7만 |
|---|
| 2026.07.01 | ₩47,656 | ₩47,703 | ₩47,642 | ₩47,696 | +0.08% | 12.4만 |
|---|
| 2026.06.30 | ₩47,951 | ₩47,951 | ₩47,890 | ₩47,890 | -0.13% | 6.6만 |
|---|
| 2026.06.29 | ₩47,884 | ₩47,924 | ₩47,857 | ₩47,897 | +0.03% | 6.7만 |
|---|
| 2026.06.26 | ₩47,870 | ₩47,917 | ₩47,857 | ₩47,857 | -0.03% | 5.5만 |
|---|
| 2026.06.25 | ₩47,897 | ₩47,897 | ₩47,843 | ₩47,857 | -0.08% | 17.5만 |
|---|
| 2026.06.24 | ₩47,857 | ₩47,897 | ₩47,816 | ₩47,830 | -0.06% | 7.9만 |
|---|
| 2026.06.23 | ₩47,830 | ₩47,924 | ₩47,826 | ₩47,857 | +0.06% | 57.1만 |
|---|
| 2026.06.22 | ₩47,897 | ₩47,904 | ₩47,843 | ₩47,870 | -0.06% | 9.1만 |
|---|
| 2026.06.18 | ₩47,857 | ₩47,910 | ₩47,837 | ₩47,870 | +0.03% | 15.6만 |
|---|
| 2026.06.17 | ₩47,924 | ₩47,937 | ₩47,756 | ₩47,776 | -0.31% | 22.7만 |
|---|
| 2026.06.16 | ₩47,897 | ₩47,937 | ₩47,897 | ₩47,924 | +0.06% | 6.5만 |
|---|
| 2026.06.15 | ₩47,964 | ₩47,977 | ₩47,924 | ₩47,930 | -0.07% | 10.1만 |
|---|
| 2026.06.12 | ₩47,870 | ₩47,910 | ₩47,816 | ₩47,870 | 0.00% | 5.6만 |
|---|
| 2026.06.11 | ₩47,682 | ₩47,850 | ₩47,649 | ₩47,816 | +0.28% | 14.1만 |
|---|
| 2026.06.10 | ₩47,682 | ₩47,729 | ₩47,629 | ₩47,629 | -0.11% | 7.1만 |
|---|
| 2026.06.09 | ₩47,736 | ₩47,796 | ₩47,642 | ₩47,723 | -0.03% | 13.1만 |
|---|
| 2026.06.08 | ₩47,696 | ₩47,723 | ₩47,649 | ₩47,662 | -0.07% | 10만 |
|---|
| 2026.06.05 | ₩47,736 | ₩47,736 | ₩47,582 | ₩47,629 | -0.22% | 8.9만 |
|---|
| 2026.06.04 | ₩47,763 | ₩47,816 | ₩47,749 | ₩47,803 | +0.08% | 13.3만 |
|---|
| 2026.06.03 | ₩47,870 | ₩47,870 | ₩47,709 | ₩47,736 | -0.28% | 8.2만 |
|---|
| 2026.06.02 | ₩47,803 | ₩47,843 | ₩47,790 | ₩47,843 | +0.08% | 11.8만 |
|---|
| 2026.06.01 | ₩47,790 | ₩47,830 | ₩47,723 | ₩47,816 | +0.06% | 24.8만 |
|---|
| 2026.05.29 | ₩48,058 | ₩48,106 | ₩48,044 | ₩48,098 | +0.08% | 6.5만 |
|---|
| 2026.05.28 | ₩47,977 | ₩48,066 | ₩47,951 | ₩48,031 | +0.11% | 6.7만 |
|---|
| 2026.05.27 | ₩48,018 | ₩48,024 | ₩47,964 | ₩47,991 | -0.06% | 7.7만 |
|---|
| 2026.05.26 | ₩47,991 | ₩48,018 | ₩47,940 | ₩48,004 | +0.03% | 14.4만 |
|---|
| 2026.05.22 | ₩47,924 | ₩47,944 | ₩47,877 | ₩47,910 | -0.03% | 14.4만 |
|---|
| 2026.05.21 | ₩47,803 | ₩47,870 | ₩47,729 | ₩47,870 | +0.14% | 54.1만 |
|---|
| 2026.05.20 | ₩47,696 | ₩47,870 | ₩47,682 | ₩47,870 | +0.37% | 11.1만 |
|---|
| 2026.05.19 | ₩47,696 | ₩47,696 | ₩47,589 | ₩47,669 | -0.06% | 7.4만 |
|---|
| 2026.05.18 | ₩47,763 | ₩47,803 | ₩47,684 | ₩47,696 | -0.14% | 8.2만 |
|---|
| 2026.05.15 | ₩47,776 | ₩47,790 | ₩47,729 | ₩47,729 | -0.10% | 8.2만 |
|---|
| 2026.05.14 | ₩47,897 | ₩47,937 | ₩47,857 | ₩47,857 | -0.08% | 9.1만 |
|---|
| 2026.05.13 | ₩47,816 | ₩47,897 | ₩47,816 | ₩47,877 | +0.13% | 13.7만 |
|---|
| 2026.05.12 | ₩47,857 | ₩47,863 | ₩47,790 | ₩47,863 | +0.01% | 19.9만 |
|---|
| 2026.05.11 | ₩47,977 | ₩48,044 | ₩47,924 | ₩47,977 | 0.00% | 7.9만 |
|---|
| 2026.05.08 | ₩47,924 | ₩47,971 | ₩47,904 | ₩47,951 | +0.06% | 5.4만 |
|---|
| 2026.05.07 | ₩47,991 | ₩48,011 | ₩47,843 | ₩47,857 | -0.28% | 10.9만 |
|---|
| 2026.05.06 | ₩47,964 | ₩48,044 | ₩47,964 | ₩48,018 | +0.11% | 11.3만 |
|---|
| 2026.05.05 | ₩47,870 | ₩47,937 | ₩47,866 | ₩47,910 | +0.08% | 11.5만 |
|---|
| 2026.05.04 | ₩47,897 | ₩47,937 | ₩47,756 | ₩47,803 | -0.20% | 7만 |
|---|
| 2026.05.01 | ₩47,924 | ₩48,044 | ₩47,918 | ₩47,951 | +0.06% | 6.5만 |
|---|
| 2026.04.30 | ₩48,004 | ₩48,158 | ₩47,998 | ₩48,145 | +0.29% | 12.2만 |
|---|
| 2026.04.29 | ₩48,071 | ₩48,071 | ₩47,924 | ₩48,004 | -0.14% | 8.4만 |
|---|
| 2026.04.28 | ₩48,071 | ₩48,152 | ₩48,071 | ₩48,125 | +0.11% | 18.6만 |
|---|
| 2026.04.27 | ₩48,152 | ₩48,179 | ₩48,138 | ₩48,179 | +0.06% | 27.2만 |
|---|
| 2026.04.24 | ₩48,111 | ₩48,160 | ₩48,038 | ₩48,152 | +0.08% | 13.5만 |
|---|
| 2026.04.23 | ₩48,085 | ₩48,138 | ₩47,957 | ₩48,058 | -0.06% | 7.1만 |
|---|
| 2026.04.22 | ₩48,111 | ₩48,138 | ₩48,071 | ₩48,125 | +0.03% | 7.4만 |
|---|
| 2026.04.21 | ₩48,098 | ₩48,111 | ₩47,998 | ₩48,058 | -0.08% | 8.6만 |
|---|
| 2026.04.20 | ₩48,138 | ₩48,144 | ₩48,085 | ₩48,111 | -0.06% | 5.6만 |
|---|
| 2026.04.17 | ₩48,125 | ₩48,219 | ₩48,091 | ₩48,152 | +0.06% | 11만 |
|---|
| 2026.04.16 | ₩48,071 | ₩48,071 | ₩47,940 | ₩47,991 | -0.17% | 7.1만 |
|---|
| 2026.04.15 | ₩48,018 | ₩48,031 | ₩47,971 | ₩48,018 | 0.00% | 9.1만 |
|---|
| 2026.04.14 | ₩47,964 | ₩48,065 | ₩47,964 | ₩48,044 | +0.17% | 11.3만 |
|---|
| 2026.04.13 | ₩47,736 | ₩47,897 | ₩47,723 | ₩47,884 | +0.31% | 6.6만 |
|---|
| 2026.04.10 | ₩47,977 | ₩47,977 | ₩47,770 | ₩47,776 | -0.42% | 8.7만 |
|---|
| 2026.04.09 | ₩47,857 | ₩47,957 | ₩47,770 | ₩47,884 | +0.06% | 26.7만 |
|---|
| 2026.04.08 | ₩48,044 | ₩48,085 | ₩47,776 | ₩47,843 | -0.42% | 25.1만 |
|---|
| 2026.04.07 | ₩47,629 | ₩47,662 | ₩47,475 | ₩47,656 | +0.06% | 7.1만 |
|---|
| 2026.04.06 | ₩47,521 | ₩47,615 | ₩47,521 | ₩47,615 | +0.20% | 9.2만 |
|---|
| 2026.04.02 | ₩47,347 | ₩47,555 | ₩47,314 | ₩47,468 | +0.25% | 50.4만 |
|---|
| 2026.04.01 | ₩47,441 | ₩47,515 | ₩47,401 | ₩47,441 | 0.00% | 9만 |
|---|
| 2026.03.31 | ₩47,401 | ₩47,629 | ₩47,374 | ₩47,629 | +0.48% | 16.5만 |
|---|
| 2026.03.30 | ₩47,294 | ₩47,314 | ₩47,165 | ₩47,186 | -0.23% | 8.8만 |
|---|
| 2026.03.27 | ₩47,173 | ₩47,200 | ₩47,079 | ₩47,119 | -0.11% | 12만 |
|---|
| 2026.03.26 | ₩47,387 | ₩47,454 | ₩47,206 | ₩47,213 | -0.37% | 21.9만 |
|---|
| 2026.03.25 | ₩47,575 | ₩47,595 | ₩47,454 | ₩47,548 | -0.06% | 14.1만 |
|---|
| 2026.03.24 | ₩47,454 | ₩47,495 | ₩47,320 | ₩47,387 | -0.14% | 10.2만 |
|---|
| 2026.03.23 | ₩47,508 | ₩47,615 | ₩47,408 | ₩47,535 | +0.06% | 7.8만 |
|---|
| 2026.03.20 | ₩47,548 | ₩47,548 | ₩47,240 | ₩47,280 | -0.56% | 16.8만 |
|---|
| 2026.03.19 | ₩47,280 | ₩47,615 | ₩47,280 | ₩47,589 | +0.65% | 6.3만 |
|---|
| 2026.03.18 | ₩47,615 | ₩47,635 | ₩47,454 | ₩47,495 | -0.25% | 7.8만 |
|---|
| 2026.03.17 | ₩47,575 | ₩47,682 | ₩47,575 | ₩47,682 | +0.23% | 7.5만 |
|---|
| 2026.03.16 | ₩47,521 | ₩47,595 | ₩47,495 | ₩47,521 | 0.00% | 8.1만 |
|---|
| 2026.03.13 | ₩47,521 | ₩47,555 | ₩47,320 | ₩47,361 | -0.34% | 12.3만 |
|---|
| 2026.03.12 | ₩47,615 | ₩47,615 | ₩47,434 | ₩47,454 | -0.34% | 7.9만 |
|---|
| 2026.03.11 | ₩47,696 | ₩47,749 | ₩47,622 | ₩47,723 | +0.06% | 10.9만 |
|---|
| 2026.03.10 | ₩47,763 | ₩47,952 | ₩47,756 | ₩47,843 | +0.17% | 63.1만 |
|---|
| 2026.03.09 | ₩47,521 | ₩47,776 | ₩47,521 | ₩47,776 | +0.54% | 20.5만 |
|---|
| 2026.03.06 | ₩47,669 | ₩47,723 | ₩47,595 | ₩47,629 | -0.08% | 21.6만 |
|---|
| 2026.03.05 | ₩47,830 | ₩47,897 | ₩47,696 | ₩47,790 | -0.08% | 20.8만 |
|---|
| 2026.03.04 | ₩47,884 | ₩47,944 | ₩47,816 | ₩47,910 | +0.06% | 16.7만 |
|---|
| 2026.03.03 | ₩47,615 | ₩47,843 | ₩47,615 | ₩47,803 | +0.39% | 9.7만 |
|---|
| 2026.03.02 | ₩47,749 | ₩47,924 | ₩47,749 | ₩47,884 | +0.28% | 16.4만 |
|---|
| 2026.02.27 | ₩48,165 | ₩48,179 | ₩48,125 | ₩48,125 | -0.08% | 4.7만 |
|---|
| 2026.02.26 | ₩48,313 | ₩48,313 | ₩48,192 | ₩48,219 | -0.19% | 16만 |
|---|
| 2026.02.25 | ₩48,232 | ₩48,286 | ₩48,219 | ₩48,286 | +0.11% | 5.5만 |
|---|
| 2026.02.24 | ₩48,205 | ₩48,246 | ₩48,152 | ₩48,205 | 0.00% | 82.9만 |
|---|
| 2026.02.23 | ₩48,246 | ₩48,259 | ₩48,205 | ₩48,205 | -0.08% | 5.5만 |
|---|
| 2026.02.20 | ₩48,246 | ₩48,313 | ₩48,219 | ₩48,259 | +0.03% | 4.9만 |
|---|
| 2026.02.19 | ₩48,232 | ₩48,232 | ₩48,165 | ₩48,232 | 0.00% | 11만 |
|---|
| 2026.02.18 | ₩48,192 | ₩48,259 | ₩48,179 | ₩48,246 | +0.11% | 13.5만 |
|---|
| 2026.02.17 | ₩48,179 | ₩48,219 | ₩48,138 | ₩48,205 | +0.06% | 14.8만 |
|---|
| 2026.02.13 | ₩48,179 | ₩48,246 | ₩48,179 | ₩48,192 | +0.03% | 5.4만 |
|---|
| 2026.02.12 | ₩48,232 | ₩48,286 | ₩48,179 | ₩48,205 | -0.06% | 11.7만 |
|---|
| 2026.02.11 | ₩48,219 | ₩48,272 | ₩48,173 | ₩48,246 | +0.06% | 12.6만 |
|---|
| 2026.02.10 | ₩48,259 | ₩48,293 | ₩48,232 | ₩48,246 | -0.03% | 13만 |
|---|
| 2026.02.09 | ₩48,192 | ₩48,286 | ₩48,192 | ₩48,272 | +0.17% | 17.5만 |
|---|
| 2026.02.06 | ₩48,152 | ₩48,205 | ₩48,132 | ₩48,205 | +0.11% | 14.1만 |
|---|
| 2026.02.05 | ₩48,071 | ₩48,125 | ₩48,031 | ₩48,111 | +0.08% | 7.6만 |
|---|
| 2026.02.04 | ₩48,179 | ₩48,179 | ₩48,058 | ₩48,098 | -0.17% | 10.6만 |
|---|
| 2026.02.03 | ₩48,165 | ₩48,326 | ₩48,071 | ₩48,165 | 0.00% | 19.1만 |
|---|
| 2026.02.02 | ₩48,125 | ₩48,179 | ₩48,111 | ₩48,165 | +0.08% | 48.9만 |
|---|
| 2026.01.30 | ₩48,366 | ₩48,393 | ₩48,313 | ₩48,393 | +0.06% | 13.9만 |
|---|
| 2026.01.29 | ₩48,406 | ₩48,406 | ₩48,299 | ₩48,406 | 0.00% | 9.5만 |
|---|
| 2026.01.28 | ₩48,433 | ₩48,433 | ₩48,353 | ₩48,380 | -0.11% | 8.1만 |
|---|
| 2026.01.27 | ₩48,433 | ₩48,447 | ₩48,393 | ₩48,427 | -0.01% | 7.7만 |
|---|
| 2026.01.26 | ₩48,460 | ₩48,460 | ₩48,366 | ₩48,393 | -0.14% | 18.7만 |
|---|
| 2026.01.23 | ₩48,393 | ₩48,420 | ₩48,339 | ₩48,420 | +0.06% | 9.1만 |
|---|
| 2026.01.22 | ₩48,420 | ₩48,433 | ₩48,353 | ₩48,353 | -0.14% | 28.7만 |
|---|
| 2026.01.21 | ₩48,293 | ₩48,393 | ₩48,293 | ₩48,353 | +0.12% | 6.2만 |
|---|
| 2026.01.20 | ₩48,246 | ₩48,313 | ₩48,205 | ₩48,313 | +0.14% | 10.6만 |
|---|
| 2026.01.16 | ₩48,326 | ₩48,347 | ₩48,286 | ₩48,339 | +0.03% | 12만 |
|---|
| 2026.01.15 | ₩48,313 | ₩48,313 | ₩48,252 | ₩48,279 | -0.07% | 8.6만 |
|---|
| 2026.01.14 | ₩48,272 | ₩48,313 | ₩48,219 | ₩48,299 | +0.06% | 11.1만 |
|---|
| 2026.01.13 | ₩48,313 | ₩48,313 | ₩48,239 | ₩48,313 | 0.00% | 8.1만 |
|---|
| 2026.01.12 | ₩48,205 | ₩48,286 | ₩48,205 | ₩48,286 | +0.17% | 7.2만 |
|---|
| 2026.01.09 | ₩48,252 | ₩48,286 | ₩48,232 | ₩48,232 | -0.04% | 9만 |
|---|
| 2026.01.08 | ₩48,192 | ₩48,246 | ₩48,192 | ₩48,232 | +0.08% | 5.9만 |
|---|
| 2026.01.07 | ₩48,232 | ₩48,259 | ₩48,192 | ₩48,232 | 0.00% | 11.4만 |
|---|
| 2026.01.06 | ₩48,205 | ₩48,247 | ₩48,205 | ₩48,232 | +0.06% | 6.5만 |
|---|
| 2026.01.05 | ₩48,192 | ₩48,232 | ₩48,145 | ₩48,232 | +0.08% | 10.9만 |
|---|
| 2026.01.02 | ₩48,138 | ₩48,138 | ₩48,085 | ₩48,138 | 0.00% | 4.7만 |
|---|
| 2025.12.31 | ₩48,152 | ₩48,179 | ₩48,111 | ₩48,179 | +0.06% | 7.9만 |
|---|
| 2025.12.30 | ₩48,393 | ₩48,433 | ₩48,353 | ₩48,393 | 0.00% | 21.4만 |
|---|
| 2025.12.29 | ₩48,339 | ₩48,420 | ₩48,339 | ₩48,420 | +0.17% | 3.1만 |
|---|
| 2025.12.26 | ₩48,406 | ₩48,406 | ₩48,366 | ₩48,368 | -0.08% | 3만 |
|---|
| 2025.12.24 | ₩48,299 | ₩48,393 | ₩48,299 | ₩48,380 | +0.17% | 9.9만 |
|---|
| 2025.12.23 | ₩48,246 | ₩48,326 | ₩48,246 | ₩48,302 | +0.12% | 8.9만 |
|---|
| 2025.12.22 | ₩48,272 | ₩48,286 | ₩48,219 | ₩48,286 | +0.03% | 5.7만 |
|---|
| 2025.12.19 | ₩48,272 | ₩48,306 | ₩48,232 | ₩48,232 | -0.08% | 5.1만 |
|---|
| 2025.12.18 | ₩48,259 | ₩48,259 | ₩48,192 | ₩48,246 | -0.03% | 6.3만 |
|---|
| 2025.12.17 | ₩48,138 | ₩48,179 | ₩48,111 | ₩48,145 | +0.01% | 11.9만 |
|---|
| 2025.12.16 | ₩48,192 | ₩48,212 | ₩48,111 | ₩48,165 | -0.06% | 7.8만 |
|---|
| 2025.12.15 | ₩48,205 | ₩48,205 | ₩48,125 | ₩48,192 | -0.03% | 6.4만 |
|---|
| 2025.12.12 | ₩48,165 | ₩48,173 | ₩48,098 | ₩48,125 | -0.08% | 7.3만 |
|---|
| 2025.12.11 | ₩48,192 | ₩48,232 | ₩48,145 | ₩48,219 | +0.06% | 8.1만 |
|---|
| 2025.12.10 | ₩48,044 | ₩48,205 | ₩48,031 | ₩48,192 | +0.31% | 9.2만 |
|---|
| 2025.12.09 | ₩48,125 | ₩48,125 | ₩48,044 | ₩48,098 | -0.06% | 6.4만 |
|---|
| 2025.12.08 | ₩48,205 | ₩48,205 | ₩48,044 | ₩48,111 | -0.19% | 4.9만 |
|---|
| 2025.12.05 | ₩48,192 | ₩48,192 | ₩48,132 | ₩48,179 | -0.03% | 7.6만 |
|---|
| 2025.12.04 | ₩48,192 | ₩48,192 | ₩48,111 | ₩48,138 | -0.11% | 5만 |
|---|
| 2025.12.03 | ₩48,138 | ₩48,252 | ₩48,111 | ₩48,165 | +0.06% | 8.5만 |
|---|
| 2025.12.02 | ₩48,071 | ₩48,125 | ₩48,018 | ₩48,125 | +0.11% | 16.5만 |
|---|
| 2025.12.01 | ₩48,098 | ₩48,098 | ₩48,004 | ₩48,051 | -0.10% | 6.5만 |
|---|
| 2025.11.28 | ₩48,339 | ₩48,380 | ₩48,326 | ₩48,339 | 0.00% | 2만 |
|---|
| 2025.11.26 | ₩48,299 | ₩48,353 | ₩48,259 | ₩48,339 | +0.08% | 7.9만 |
|---|
| 2025.11.25 | ₩48,111 | ₩48,293 | ₩48,085 | ₩48,286 | +0.36% | 9.2만 |
|---|
| 2025.11.24 | ₩48,098 | ₩48,132 | ₩48,058 | ₩48,085 | -0.03% | 7.9만 |
|---|
| 2025.11.21 | ₩47,937 | ₩48,031 | ₩47,897 | ₩48,018 | +0.17% | 6.9만 |
|---|
| 2025.11.20 | ₩48,044 | ₩48,044 | ₩47,870 | ₩47,880 | -0.34% | 5.1만 |
|---|
| 2025.11.19 | ₩47,897 | ₩47,964 | ₩47,897 | ₩47,924 | +0.06% | 66.7만 |
|---|
| 2025.11.18 | ₩47,816 | ₩47,897 | ₩47,796 | ₩47,870 | +0.11% | 7.8만 |
|---|
| 2025.11.17 | ₩47,897 | ₩47,910 | ₩47,803 | ₩47,830 | -0.14% | 7만 |
|---|
| 2025.11.14 | ₩47,843 | ₩47,964 | ₩47,790 | ₩47,884 | +0.08% | 7만 |
|---|
| 2025.11.13 | ₩47,964 | ₩47,977 | ₩47,850 | ₩47,910 | -0.11% | 15.6만 |
|---|
| 2025.11.12 | ₩48,085 | ₩48,085 | ₩47,991 | ₩48,031 | -0.11% | 20.2만 |
|---|
| 2025.11.11 | ₩48,058 | ₩48,205 | ₩48,058 | ₩48,125 | +0.14% | 15.9만 |
|---|
| 2025.11.10 | ₩47,991 | ₩48,058 | ₩47,951 | ₩48,044 | +0.11% | 5.8만 |
|---|
| 2025.11.07 | ₩47,910 | ₩47,937 | ₩47,843 | ₩47,937 | +0.06% | 16.6만 |
|---|
| 2025.11.06 | ₩47,951 | ₩48,004 | ₩47,803 | ₩47,910 | -0.08% | 21.3만 |
|---|
| 2025.11.05 | ₩47,991 | ₩47,991 | ₩47,884 | ₩47,897 | -0.20% | 7만 |
|---|
| 2025.11.04 | ₩47,803 | ₩47,925 | ₩47,776 | ₩47,870 | +0.14% | 12.8만 |
|---|
| 2025.11.03 | ₩48,339 | ₩48,339 | ₩47,897 | ₩47,937 | -0.83% | 8.9만 |
|---|
| 2025.10.31 | ₩48,299 | ₩48,339 | ₩48,232 | ₩48,232 | -0.14% | 20만 |
|---|
| 2025.10.30 | ₩48,272 | ₩48,299 | ₩48,219 | ₩48,219 | -0.11% | 7.1만 |
|---|
| 2025.10.29 | ₩48,393 | ₩48,420 | ₩48,293 | ₩48,366 | -0.06% | 5.7만 |
|---|
| 2025.10.28 | ₩48,460 | ₩48,460 | ₩48,339 | ₩48,420 | -0.08% | 9.2만 |
|---|
| 2025.10.27 | ₩48,406 | ₩48,480 | ₩48,380 | ₩48,447 | +0.08% | 5.2만 |
|---|
| 2025.10.24 | ₩48,286 | ₩48,380 | ₩48,286 | ₩48,339 | +0.11% | 6.7만 |
|---|
| 2025.10.23 | ₩48,165 | ₩48,259 | ₩48,165 | ₩48,259 | +0.19% | 8.6만 |
|---|
| 2025.10.22 | ₩48,192 | ₩48,246 | ₩48,125 | ₩48,192 | 0.00% | 8.6만 |
|---|
| 2025.10.21 | ₩48,272 | ₩48,272 | ₩48,199 | ₩48,219 | -0.11% | 8.9만 |
|---|
| 2025.10.20 | ₩48,212 | ₩48,259 | ₩48,179 | ₩48,259 | +0.10% | 18.9만 |
|---|
| 2025.10.17 | ₩48,031 | ₩48,165 | ₩48,031 | ₩48,165 | +0.28% | 5.2만 |
|---|
| 2025.10.16 | ₩48,272 | ₩48,272 | ₩48,032 | ₩48,085 | -0.39% | 6.8만 |
|---|
| 2025.10.15 | ₩48,165 | ₩48,205 | ₩48,125 | ₩48,179 | +0.03% | 7만 |
|---|
| 2025.10.14 | ₩47,870 | ₩48,083 | ₩47,843 | ₩48,020 | +0.31% | 19.1만 |
|---|
| 2025.10.13 | ₩47,924 | ₩47,984 | ₩47,884 | ₩47,964 | +0.08% | 31.8만 |
|---|
| 2025.10.10 | ₩48,018 | ₩48,031 | ₩47,749 | ₩47,779 | -0.50% | 13.8만 |
|---|