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 | ₩46,635 | ₩46,655 | ₩46,575 | ₩46,642 | +0.01% | 10.5만 |
| 2026.10.08 | ₩46,515 | ₩46,595 | ₩46,502 | ₩46,582 | +0.14% | 12.8만 |
| 2026.10.07 | ₩46,528 | ₩46,595 | ₩46,488 | ₩46,568 | +0.09% | 20.3만 |
| 2026.10.06 | ₩46,648 | ₩46,648 | ₩46,568 | ₩46,608 | -0.09% | 8.2만 |
| 2026.10.05 | ₩46,435 | ₩46,488 | ₩46,408 | ₩46,475 | +0.09% | 9.1만 |
| 2026.10.02 | ₩46,555 | ₩46,582 | ₩46,368 | ₩46,395 | -0.34% | 13.7만 |
| 2026.10.01 | ₩46,328 | ₩46,375 | ₩46,181 | ₩46,341 | +0.03% | 34만 |
| 2026.09.30 | ₩46,722 | ₩46,737 | ₩46,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,622 |
| -0.21% |
| 29.2만 |
| 2026.09.29 | ₩46,795 | ₩46,795 | ₩46,544 | ₩46,635 | -0.34% | 10.2만 |
|---|
| 2026.09.28 | ₩46,742 | ₩46,762 | ₩46,675 | ₩46,729 | -0.03% | 4.7만 |
|---|
| 2026.09.25 | ₩46,889 | ₩46,902 | ₩46,782 | ₩46,862 | -0.06% | 15.2만 |
|---|
| 2026.09.24 | ₩46,915 | ₩46,955 | ₩46,835 | ₩46,855 | -0.13% | 11만 |
|---|
| 2026.09.23 | ₩47,182 | ₩47,182 | ₩46,929 | ₩46,935 | -0.52% | 20.4만 |
|---|
| 2026.09.22 | ₩47,222 | ₩47,249 | ₩47,169 | ₩47,196 | -0.06% | 64.1만 |
|---|
| 2026.09.21 | ₩47,169 | ₩47,229 | ₩47,129 | ₩47,177 | +0.02% | 8.9만 |
|---|
| 2026.09.18 | ₩47,202 | ₩47,202 | ₩47,116 | ₩47,144 | -0.12% | 27.5만 |
|---|
| 2026.09.17 | ₩47,316 | ₩47,316 | ₩47,196 | ₩47,196 | -0.25% | 12.1만 |
|---|
| 2026.09.16 | ₩47,129 | ₩47,209 | ₩47,076 | ₩47,102 | -0.06% | 6.1만 |
|---|
| 2026.09.15 | ₩47,142 | ₩47,142 | ₩47,036 | ₩47,062 | -0.17% | 6.3만 |
|---|
| 2026.09.14 | ₩47,076 | ₩47,142 | ₩47,049 | ₩47,142 | +0.14% | 8.1만 |
|---|
| 2026.09.11 | ₩47,236 | ₩47,236 | ₩47,129 | ₩47,129 | -0.23% | 4.7만 |
|---|
| 2026.09.10 | ₩47,249 | ₩47,249 | ₩47,129 | ₩47,141 | -0.23% | 9.5만 |
|---|
| 2026.09.09 | ₩47,383 | ₩47,383 | ₩47,329 | ₩47,356 | -0.06% | 10.3만 |
|---|
| 2026.09.08 | ₩47,396 | ₩47,435 | ₩47,383 | ₩47,396 | 0.00% | 11.1만 |
|---|
| 2026.09.04 | ₩47,516 | ₩47,516 | ₩47,343 | ₩47,396 | -0.25% | 7.9만 |
|---|
| 2026.09.03 | ₩47,449 | ₩47,476 | ₩47,436 | ₩47,436 | -0.03% | 8.9만 |
|---|
| 2026.09.02 | ₩47,409 | ₩47,419 | ₩47,369 | ₩47,384 | -0.05% | 6.5만 |
|---|
| 2026.09.01 | ₩47,383 | ₩47,456 | ₩47,329 | ₩47,383 | 0.00% | 8.1만 |
|---|
| 2026.08.31 | ₩47,663 | ₩47,716 | ₩47,609 | ₩47,716 | +0.11% | 10만 |
|---|
| 2026.08.28 | ₩47,783 | ₩47,783 | ₩47,556 | ₩47,663 | -0.25% | 16.7만 |
|---|
| 2026.08.27 | ₩47,756 | ₩47,756 | ₩47,676 | ₩47,702 | -0.11% | 9.7만 |
|---|
| 2026.08.26 | ₩47,703 | ₩47,703 | ₩47,650 | ₩47,663 | -0.08% | 6.5만 |
|---|
| 2026.08.25 | ₩47,690 | ₩47,711 | ₩47,650 | ₩47,676 | -0.03% | 9.6만 |
|---|
| 2026.08.24 | ₩47,583 | ₩47,636 | ₩47,583 | ₩47,636 | +0.11% | 7.4만 |
|---|
| 2026.08.21 | ₩47,609 | ₩47,623 | ₩47,569 | ₩47,609 | 0.00% | 4.2만 |
|---|
| 2026.08.20 | ₩47,636 | ₩47,636 | ₩47,543 | ₩47,596 | -0.08% | 18만 |
|---|
| 2026.08.19 | ₩47,676 | ₩47,676 | ₩47,603 | ₩47,623 | -0.11% | 9.3만 |
|---|
| 2026.08.18 | ₩47,596 | ₩47,596 | ₩47,543 | ₩47,556 | -0.08% | 7.9만 |
|---|
| 2026.08.17 | ₩47,583 | ₩47,636 | ₩47,583 | ₩47,616 | +0.07% | 22.1만 |
|---|
| 2026.08.14 | ₩47,676 | ₩47,676 | ₩47,596 | ₩47,609 | -0.14% | 8.6만 |
|---|
| 2026.08.13 | ₩47,596 | ₩47,690 | ₩47,596 | ₩47,609 | +0.03% | 14.5만 |
|---|
| 2026.08.12 | ₩47,569 | ₩47,609 | ₩47,569 | ₩47,609 | +0.08% | 7.4만 |
|---|
| 2026.08.11 | ₩47,543 | ₩47,565 | ₩47,543 | ₩47,549 | +0.01% | 7.4만 |
|---|
| 2026.08.10 | ₩47,547 | ₩47,556 | ₩47,476 | ₩47,529 | -0.04% | 10.9만 |
|---|
| 2026.08.07 | ₩47,609 | ₩47,609 | ₩47,556 | ₩47,596 | -0.03% | 5.5만 |
|---|
| 2026.08.06 | ₩47,543 | ₩47,543 | ₩47,463 | ₩47,489 | -0.11% | 5.7만 |
|---|
| 2026.08.05 | ₩47,543 | ₩47,569 | ₩47,509 | ₩47,543 | 0.00% | 12.6만 |
|---|
| 2026.08.04 | ₩47,449 | ₩47,556 | ₩47,449 | ₩47,556 | +0.23% | 10.4만 |
|---|
| 2026.08.03 | ₩47,383 | ₩47,516 | ₩47,383 | ₩47,443 | +0.13% | 8.8만 |
|---|
| 2026.07.31 | ₩47,609 | ₩47,609 | ₩47,496 | ₩47,596 | -0.03% | 10.3만 |
|---|
| 2026.07.30 | ₩47,543 | ₩47,609 | ₩47,536 | ₩47,596 | +0.11% | 12.2만 |
|---|
| 2026.07.29 | ₩47,516 | ₩47,576 | ₩47,436 | ₩47,463 | -0.11% | 11.2만 |
|---|
| 2026.07.28 | ₩47,476 | ₩47,529 | ₩47,463 | ₩47,529 | +0.11% | 6만 |
|---|
| 2026.07.27 | ₩47,463 | ₩47,483 | ₩47,423 | ₩47,463 | 0.00% | 8.1만 |
|---|
| 2026.07.24 | ₩47,396 | ₩47,449 | ₩47,369 | ₩47,423 | +0.06% | 5.3만 |
|---|
| 2026.07.23 | ₩47,369 | ₩47,476 | ₩47,369 | ₩47,409 | +0.08% | 5.7만 |
|---|
| 2026.07.22 | ₩47,556 | ₩47,569 | ₩47,503 | ₩47,516 | -0.08% | 5.4만 |
|---|
| 2026.07.21 | ₩47,596 | ₩47,623 | ₩47,569 | ₩47,583 | -0.03% | 10.2만 |
|---|
| 2026.07.20 | ₩47,569 | ₩47,609 | ₩47,543 | ₩47,596 | +0.06% | 26.7만 |
|---|
| 2026.07.17 | ₩47,543 | ₩47,583 | ₩47,543 | ₩47,569 | +0.06% | 16.7만 |
|---|
| 2026.07.16 | ₩47,556 | ₩47,596 | ₩47,543 | ₩47,569 | +0.03% | 11.4만 |
|---|
| 2026.07.15 | ₩47,516 | ₩47,596 | ₩47,516 | ₩47,589 | +0.15% | 4.5만 |
|---|
| 2026.07.14 | ₩47,516 | ₩47,537 | ₩47,476 | ₩47,503 | -0.03% | 5.8만 |
|---|
| 2026.07.13 | ₩47,543 | ₩47,543 | ₩47,423 | ₩47,449 | -0.20% | 7.8만 |
|---|
| 2026.07.10 | ₩47,556 | ₩47,569 | ₩47,516 | ₩47,516 | -0.08% | 4.8만 |
|---|
| 2026.07.09 | ₩47,556 | ₩47,609 | ₩47,543 | ₩47,576 | +0.04% | 6.6만 |
|---|
| 2026.07.08 | ₩47,476 | ₩47,536 | ₩47,469 | ₩47,529 | +0.11% | 14.1만 |
|---|
| 2026.07.07 | ₩47,596 | ₩47,596 | ₩47,536 | ₩47,563 | -0.07% | 7만 |
|---|
| 2026.07.06 | ₩47,569 | ₩47,623 | ₩47,563 | ₩47,609 | +0.08% | 5.8만 |
|---|
| 2026.07.02 | ₩47,529 | ₩47,565 | ₩47,523 | ₩47,529 | 0.00% | 10.7만 |
|---|
| 2026.07.01 | ₩47,436 | ₩47,483 | ₩47,423 | ₩47,476 | +0.08% | 12.4만 |
|---|
| 2026.06.30 | ₩47,730 | ₩47,730 | ₩47,670 | ₩47,670 | -0.13% | 6.6만 |
|---|
| 2026.06.29 | ₩47,663 | ₩47,703 | ₩47,636 | ₩47,676 | +0.03% | 6.7만 |
|---|
| 2026.06.26 | ₩47,650 | ₩47,696 | ₩47,636 | ₩47,636 | -0.03% | 5.5만 |
|---|
| 2026.06.25 | ₩47,676 | ₩47,676 | ₩47,623 | ₩47,636 | -0.08% | 17.5만 |
|---|
| 2026.06.24 | ₩47,636 | ₩47,676 | ₩47,596 | ₩47,609 | -0.06% | 7.9만 |
|---|
| 2026.06.23 | ₩47,609 | ₩47,703 | ₩47,605 | ₩47,636 | +0.06% | 57.1만 |
|---|
| 2026.06.22 | ₩47,676 | ₩47,683 | ₩47,623 | ₩47,650 | -0.06% | 9.1만 |
|---|
| 2026.06.18 | ₩47,636 | ₩47,690 | ₩47,616 | ₩47,650 | +0.03% | 15.6만 |
|---|
| 2026.06.17 | ₩47,703 | ₩47,716 | ₩47,536 | ₩47,556 | -0.31% | 22.7만 |
|---|
| 2026.06.16 | ₩47,676 | ₩47,716 | ₩47,676 | ₩47,703 | +0.06% | 6.5만 |
|---|
| 2026.06.15 | ₩47,743 | ₩47,756 | ₩47,703 | ₩47,710 | -0.07% | 10.1만 |
|---|
| 2026.06.12 | ₩47,650 | ₩47,690 | ₩47,596 | ₩47,650 | 0.00% | 5.6만 |
|---|
| 2026.06.11 | ₩47,463 | ₩47,629 | ₩47,429 | ₩47,596 | +0.28% | 14.1만 |
|---|
| 2026.06.10 | ₩47,463 | ₩47,509 | ₩47,409 | ₩47,409 | -0.11% | 7.1만 |
|---|
| 2026.06.09 | ₩47,516 | ₩47,576 | ₩47,423 | ₩47,503 | -0.03% | 13.1만 |
|---|
| 2026.06.08 | ₩47,476 | ₩47,503 | ₩47,429 | ₩47,443 | -0.07% | 10만 |
|---|
| 2026.06.05 | ₩47,516 | ₩47,516 | ₩47,363 | ₩47,409 | -0.22% | 8.9만 |
|---|
| 2026.06.04 | ₩47,543 | ₩47,596 | ₩47,529 | ₩47,583 | +0.08% | 13.3만 |
|---|
| 2026.06.03 | ₩47,650 | ₩47,650 | ₩47,489 | ₩47,516 | -0.28% | 8.2만 |
|---|
| 2026.06.02 | ₩47,583 | ₩47,623 | ₩47,569 | ₩47,623 | +0.08% | 11.8만 |
|---|
| 2026.06.01 | ₩47,569 | ₩47,609 | ₩47,503 | ₩47,596 | +0.06% | 24.8만 |
|---|
| 2026.05.29 | ₩47,836 | ₩47,884 | ₩47,823 | ₩47,876 | +0.08% | 6.5만 |
|---|
| 2026.05.28 | ₩47,756 | ₩47,844 | ₩47,730 | ₩47,810 | +0.11% | 6.7만 |
|---|
| 2026.05.27 | ₩47,796 | ₩47,803 | ₩47,743 | ₩47,770 | -0.06% | 7.7만 |
|---|
| 2026.05.26 | ₩47,770 | ₩47,796 | ₩47,719 | ₩47,783 | +0.03% | 14.4만 |
|---|
| 2026.05.22 | ₩47,703 | ₩47,723 | ₩47,656 | ₩47,690 | -0.03% | 14.4만 |
|---|
| 2026.05.21 | ₩47,583 | ₩47,650 | ₩47,509 | ₩47,650 | +0.14% | 54.1만 |
|---|
| 2026.05.20 | ₩47,476 | ₩47,650 | ₩47,463 | ₩47,650 | +0.37% | 11.1만 |
|---|
| 2026.05.19 | ₩47,476 | ₩47,476 | ₩47,369 | ₩47,449 | -0.06% | 7.4만 |
|---|
| 2026.05.18 | ₩47,543 | ₩47,583 | ₩47,464 | ₩47,476 | -0.14% | 8.2만 |
|---|
| 2026.05.15 | ₩47,556 | ₩47,569 | ₩47,509 | ₩47,509 | -0.10% | 8.2만 |
|---|
| 2026.05.14 | ₩47,676 | ₩47,716 | ₩47,636 | ₩47,636 | -0.08% | 9.1만 |
|---|
| 2026.05.13 | ₩47,596 | ₩47,676 | ₩47,596 | ₩47,656 | +0.13% | 13.7만 |
|---|
| 2026.05.12 | ₩47,636 | ₩47,643 | ₩47,569 | ₩47,643 | +0.01% | 19.9만 |
|---|
| 2026.05.11 | ₩47,756 | ₩47,823 | ₩47,703 | ₩47,756 | 0.00% | 7.9만 |
|---|
| 2026.05.08 | ₩47,703 | ₩47,750 | ₩47,683 | ₩47,730 | +0.06% | 5.4만 |
|---|
| 2026.05.07 | ₩47,770 | ₩47,790 | ₩47,623 | ₩47,636 | -0.28% | 10.9만 |
|---|
| 2026.05.06 | ₩47,743 | ₩47,823 | ₩47,743 | ₩47,796 | +0.11% | 11.3만 |
|---|
| 2026.05.05 | ₩47,650 | ₩47,716 | ₩47,645 | ₩47,690 | +0.08% | 11.5만 |
|---|
| 2026.05.04 | ₩47,676 | ₩47,716 | ₩47,536 | ₩47,583 | -0.20% | 7만 |
|---|
| 2026.05.01 | ₩47,703 | ₩47,823 | ₩47,698 | ₩47,730 | +0.06% | 6.5만 |
|---|
| 2026.04.30 | ₩47,783 | ₩47,936 | ₩47,776 | ₩47,923 | +0.29% | 12.2만 |
|---|
| 2026.04.29 | ₩47,850 | ₩47,850 | ₩47,703 | ₩47,783 | -0.14% | 8.4만 |
|---|
| 2026.04.28 | ₩47,850 | ₩47,930 | ₩47,850 | ₩47,903 | +0.11% | 18.6만 |
|---|
| 2026.04.27 | ₩47,930 | ₩47,956 | ₩47,916 | ₩47,956 | +0.06% | 27.2만 |
|---|
| 2026.04.24 | ₩47,890 | ₩47,938 | ₩47,816 | ₩47,930 | +0.08% | 13.5만 |
|---|
| 2026.04.23 | ₩47,863 | ₩47,916 | ₩47,736 | ₩47,836 | -0.06% | 7.1만 |
|---|
| 2026.04.22 | ₩47,890 | ₩47,916 | ₩47,850 | ₩47,903 | +0.03% | 7.4만 |
|---|
| 2026.04.21 | ₩47,876 | ₩47,890 | ₩47,776 | ₩47,836 | -0.08% | 8.6만 |
|---|
| 2026.04.20 | ₩47,916 | ₩47,922 | ₩47,863 | ₩47,890 | -0.06% | 5.6만 |
|---|
| 2026.04.17 | ₩47,903 | ₩47,997 | ₩47,870 | ₩47,930 | +0.06% | 11만 |
|---|
| 2026.04.16 | ₩47,850 | ₩47,850 | ₩47,719 | ₩47,770 | -0.17% | 7.1만 |
|---|
| 2026.04.15 | ₩47,796 | ₩47,810 | ₩47,750 | ₩47,796 | 0.00% | 9.1만 |
|---|
| 2026.04.14 | ₩47,743 | ₩47,843 | ₩47,743 | ₩47,823 | +0.17% | 11.3만 |
|---|
| 2026.04.13 | ₩47,516 | ₩47,676 | ₩47,503 | ₩47,663 | +0.31% | 6.6만 |
|---|
| 2026.04.10 | ₩47,756 | ₩47,756 | ₩47,549 | ₩47,556 | -0.42% | 8.7만 |
|---|
| 2026.04.09 | ₩47,636 | ₩47,736 | ₩47,549 | ₩47,663 | +0.06% | 26.7만 |
|---|
| 2026.04.08 | ₩47,823 | ₩47,863 | ₩47,556 | ₩47,623 | -0.42% | 25.1만 |
|---|
| 2026.04.07 | ₩47,409 | ₩47,443 | ₩47,256 | ₩47,436 | +0.06% | 7.1만 |
|---|
| 2026.04.06 | ₩47,302 | ₩47,396 | ₩47,302 | ₩47,396 | +0.20% | 9.2만 |
|---|
| 2026.04.02 | ₩47,129 | ₩47,336 | ₩47,096 | ₩47,249 | +0.25% | 50.4만 |
|---|
| 2026.04.01 | ₩47,222 | ₩47,296 | ₩47,182 | ₩47,222 | 0.00% | 9만 |
|---|
| 2026.03.31 | ₩47,182 | ₩47,409 | ₩47,156 | ₩47,409 | +0.48% | 16.5만 |
|---|
| 2026.03.30 | ₩47,076 | ₩47,096 | ₩46,947 | ₩46,969 | -0.23% | 8.8만 |
|---|
| 2026.03.27 | ₩46,955 | ₩46,982 | ₩46,862 | ₩46,902 | -0.11% | 12만 |
|---|
| 2026.03.26 | ₩47,169 | ₩47,236 | ₩46,989 | ₩46,995 | -0.37% | 21.9만 |
|---|
| 2026.03.25 | ₩47,356 | ₩47,376 | ₩47,236 | ₩47,329 | -0.06% | 14.1만 |
|---|
| 2026.03.24 | ₩47,236 | ₩47,276 | ₩47,102 | ₩47,169 | -0.14% | 10.2만 |
|---|
| 2026.03.23 | ₩47,289 | ₩47,396 | ₩47,189 | ₩47,316 | +0.06% | 7.8만 |
|---|
| 2026.03.20 | ₩47,329 | ₩47,329 | ₩47,022 | ₩47,062 | -0.56% | 16.8만 |
|---|
| 2026.03.19 | ₩47,062 | ₩47,396 | ₩47,062 | ₩47,369 | +0.65% | 6.3만 |
|---|
| 2026.03.18 | ₩47,396 | ₩47,416 | ₩47,236 | ₩47,276 | -0.25% | 7.8만 |
|---|
| 2026.03.17 | ₩47,356 | ₩47,463 | ₩47,356 | ₩47,463 | +0.23% | 7.5만 |
|---|
| 2026.03.16 | ₩47,302 | ₩47,376 | ₩47,276 | ₩47,302 | 0.00% | 8.1만 |
|---|
| 2026.03.13 | ₩47,302 | ₩47,336 | ₩47,102 | ₩47,142 | -0.34% | 12.3만 |
|---|
| 2026.03.12 | ₩47,396 | ₩47,396 | ₩47,216 | ₩47,236 | -0.34% | 7.9만 |
|---|
| 2026.03.11 | ₩47,476 | ₩47,529 | ₩47,403 | ₩47,503 | +0.06% | 10.9만 |
|---|
| 2026.03.10 | ₩47,543 | ₩47,731 | ₩47,536 | ₩47,623 | +0.17% | 63.1만 |
|---|
| 2026.03.09 | ₩47,302 | ₩47,556 | ₩47,302 | ₩47,556 | +0.54% | 20.5만 |
|---|
| 2026.03.06 | ₩47,449 | ₩47,503 | ₩47,376 | ₩47,409 | -0.08% | 21.6만 |
|---|
| 2026.03.05 | ₩47,609 | ₩47,676 | ₩47,476 | ₩47,569 | -0.08% | 20.8만 |
|---|
| 2026.03.04 | ₩47,663 | ₩47,723 | ₩47,596 | ₩47,690 | +0.06% | 16.7만 |
|---|
| 2026.03.03 | ₩47,396 | ₩47,623 | ₩47,396 | ₩47,583 | +0.39% | 9.7만 |
|---|
| 2026.03.02 | ₩47,529 | ₩47,703 | ₩47,529 | ₩47,663 | +0.28% | 16.4만 |
|---|
| 2026.02.27 | ₩47,943 | ₩47,956 | ₩47,903 | ₩47,903 | -0.08% | 4.7만 |
|---|
| 2026.02.26 | ₩48,090 | ₩48,090 | ₩47,970 | ₩47,997 | -0.19% | 16만 |
|---|
| 2026.02.25 | ₩48,010 | ₩48,063 | ₩47,997 | ₩48,063 | +0.11% | 5.5만 |
|---|
| 2026.02.24 | ₩47,983 | ₩48,023 | ₩47,930 | ₩47,983 | 0.00% | 82.9만 |
|---|
| 2026.02.23 | ₩48,023 | ₩48,037 | ₩47,983 | ₩47,983 | -0.08% | 5.5만 |
|---|
| 2026.02.20 | ₩48,023 | ₩48,090 | ₩47,997 | ₩48,037 | +0.03% | 4.9만 |
|---|
| 2026.02.19 | ₩48,010 | ₩48,010 | ₩47,943 | ₩48,010 | 0.00% | 11만 |
|---|
| 2026.02.18 | ₩47,970 | ₩48,037 | ₩47,956 | ₩48,023 | +0.11% | 13.5만 |
|---|
| 2026.02.17 | ₩47,956 | ₩47,997 | ₩47,916 | ₩47,983 | +0.06% | 14.8만 |
|---|
| 2026.02.13 | ₩47,956 | ₩48,023 | ₩47,956 | ₩47,970 | +0.03% | 5.4만 |
|---|
| 2026.02.12 | ₩48,010 | ₩48,063 | ₩47,956 | ₩47,983 | -0.06% | 11.7만 |
|---|
| 2026.02.11 | ₩47,997 | ₩48,050 | ₩47,951 | ₩48,023 | +0.06% | 12.6만 |
|---|
| 2026.02.10 | ₩48,037 | ₩48,070 | ₩48,010 | ₩48,023 | -0.03% | 13만 |
|---|
| 2026.02.09 | ₩47,970 | ₩48,063 | ₩47,970 | ₩48,050 | +0.17% | 17.5만 |
|---|
| 2026.02.06 | ₩47,930 | ₩47,983 | ₩47,910 | ₩47,983 | +0.11% | 14.1만 |
|---|
| 2026.02.05 | ₩47,850 | ₩47,903 | ₩47,810 | ₩47,890 | +0.08% | 7.6만 |
|---|
| 2026.02.04 | ₩47,956 | ₩47,956 | ₩47,836 | ₩47,876 | -0.17% | 10.6만 |
|---|
| 2026.02.03 | ₩47,943 | ₩48,103 | ₩47,850 | ₩47,943 | 0.00% | 19.1만 |
|---|
| 2026.02.02 | ₩47,903 | ₩47,956 | ₩47,890 | ₩47,943 | +0.08% | 48.9만 |
|---|
| 2026.01.30 | ₩48,143 | ₩48,170 | ₩48,090 | ₩48,170 | +0.06% | 13.9만 |
|---|
| 2026.01.29 | ₩48,183 | ₩48,183 | ₩48,077 | ₩48,183 | 0.00% | 9.5만 |
|---|
| 2026.01.28 | ₩48,210 | ₩48,210 | ₩48,130 | ₩48,157 | -0.11% | 8.1만 |
|---|
| 2026.01.27 | ₩48,210 | ₩48,223 | ₩48,170 | ₩48,203 | -0.01% | 7.7만 |
|---|
| 2026.01.26 | ₩48,237 | ₩48,237 | ₩48,143 | ₩48,170 | -0.14% | 18.7만 |
|---|
| 2026.01.23 | ₩48,170 | ₩48,197 | ₩48,117 | ₩48,197 | +0.06% | 9.1만 |
|---|
| 2026.01.22 | ₩48,197 | ₩48,210 | ₩48,130 | ₩48,130 | -0.14% | 28.7만 |
|---|
| 2026.01.21 | ₩48,070 | ₩48,170 | ₩48,070 | ₩48,130 | +0.12% | 6.2만 |
|---|
| 2026.01.20 | ₩48,023 | ₩48,090 | ₩47,983 | ₩48,090 | +0.14% | 10.6만 |
|---|
| 2026.01.16 | ₩48,103 | ₩48,125 | ₩48,063 | ₩48,117 | +0.03% | 12만 |
|---|
| 2026.01.15 | ₩48,090 | ₩48,090 | ₩48,030 | ₩48,057 | -0.07% | 8.6만 |
|---|
| 2026.01.14 | ₩48,050 | ₩48,090 | ₩47,997 | ₩48,077 | +0.06% | 11.1만 |
|---|
| 2026.01.13 | ₩48,090 | ₩48,090 | ₩48,017 | ₩48,090 | 0.00% | 8.1만 |
|---|
| 2026.01.12 | ₩47,983 | ₩48,063 | ₩47,983 | ₩48,063 | +0.17% | 7.2만 |
|---|
| 2026.01.09 | ₩48,030 | ₩48,063 | ₩48,010 | ₩48,010 | -0.04% | 9만 |
|---|
| 2026.01.08 | ₩47,970 | ₩48,023 | ₩47,970 | ₩48,010 | +0.08% | 5.9만 |
|---|
| 2026.01.07 | ₩48,010 | ₩48,037 | ₩47,970 | ₩48,010 | 0.00% | 11.4만 |
|---|
| 2026.01.06 | ₩47,983 | ₩48,025 | ₩47,983 | ₩48,010 | +0.06% | 6.5만 |
|---|
| 2026.01.05 | ₩47,970 | ₩48,010 | ₩47,923 | ₩48,010 | +0.08% | 10.9만 |
|---|
| 2026.01.02 | ₩47,916 | ₩47,916 | ₩47,863 | ₩47,916 | 0.00% | 4.7만 |
|---|
| 2025.12.31 | ₩47,930 | ₩47,956 | ₩47,890 | ₩47,956 | +0.06% | 7.9만 |
|---|
| 2025.12.30 | ₩48,170 | ₩48,210 | ₩48,130 | ₩48,170 | 0.00% | 21.4만 |
|---|
| 2025.12.29 | ₩48,117 | ₩48,197 | ₩48,117 | ₩48,197 | +0.17% | 3.1만 |
|---|
| 2025.12.26 | ₩48,183 | ₩48,183 | ₩48,143 | ₩48,145 | -0.08% | 3만 |
|---|
| 2025.12.24 | ₩48,077 | ₩48,170 | ₩48,077 | ₩48,157 | +0.17% | 9.9만 |
|---|
| 2025.12.23 | ₩48,023 | ₩48,103 | ₩48,023 | ₩48,079 | +0.12% | 8.9만 |
|---|
| 2025.12.22 | ₩48,050 | ₩48,063 | ₩47,997 | ₩48,063 | +0.03% | 5.7만 |
|---|
| 2025.12.19 | ₩48,050 | ₩48,083 | ₩48,010 | ₩48,010 | -0.08% | 5.1만 |
|---|
| 2025.12.18 | ₩48,037 | ₩48,037 | ₩47,970 | ₩48,023 | -0.03% | 6.3만 |
|---|
| 2025.12.17 | ₩47,916 | ₩47,956 | ₩47,890 | ₩47,923 | +0.01% | 11.9만 |
|---|
| 2025.12.16 | ₩47,970 | ₩47,990 | ₩47,890 | ₩47,943 | -0.06% | 7.8만 |
|---|
| 2025.12.15 | ₩47,983 | ₩47,983 | ₩47,903 | ₩47,970 | -0.03% | 6.4만 |
|---|
| 2025.12.12 | ₩47,943 | ₩47,951 | ₩47,876 | ₩47,903 | -0.08% | 7.3만 |
|---|
| 2025.12.11 | ₩47,970 | ₩48,010 | ₩47,923 | ₩47,997 | +0.06% | 8.1만 |
|---|
| 2025.12.10 | ₩47,823 | ₩47,983 | ₩47,810 | ₩47,970 | +0.31% | 9.2만 |
|---|
| 2025.12.09 | ₩47,903 | ₩47,903 | ₩47,823 | ₩47,876 | -0.06% | 6.4만 |
|---|
| 2025.12.08 | ₩47,983 | ₩47,983 | ₩47,823 | ₩47,890 | -0.19% | 4.9만 |
|---|
| 2025.12.05 | ₩47,970 | ₩47,970 | ₩47,910 | ₩47,956 | -0.03% | 7.6만 |
|---|
| 2025.12.04 | ₩47,970 | ₩47,970 | ₩47,890 | ₩47,916 | -0.11% | 5만 |
|---|
| 2025.12.03 | ₩47,916 | ₩48,030 | ₩47,890 | ₩47,943 | +0.06% | 8.5만 |
|---|
| 2025.12.02 | ₩47,850 | ₩47,903 | ₩47,796 | ₩47,903 | +0.11% | 16.5만 |
|---|
| 2025.12.01 | ₩47,876 | ₩47,876 | ₩47,783 | ₩47,830 | -0.10% | 6.5만 |
|---|
| 2025.11.28 | ₩48,117 | ₩48,157 | ₩48,103 | ₩48,117 | 0.00% | 2만 |
|---|
| 2025.11.26 | ₩48,077 | ₩48,130 | ₩48,037 | ₩48,117 | +0.08% | 7.9만 |
|---|
| 2025.11.25 | ₩47,890 | ₩48,070 | ₩47,863 | ₩48,063 | +0.36% | 9.2만 |
|---|
| 2025.11.24 | ₩47,876 | ₩47,910 | ₩47,836 | ₩47,863 | -0.03% | 7.9만 |
|---|
| 2025.11.21 | ₩47,716 | ₩47,810 | ₩47,676 | ₩47,796 | +0.17% | 6.9만 |
|---|
| 2025.11.20 | ₩47,823 | ₩47,823 | ₩47,650 | ₩47,659 | -0.34% | 5.1만 |
|---|
| 2025.11.19 | ₩47,676 | ₩47,743 | ₩47,676 | ₩47,703 | +0.06% | 66.7만 |
|---|
| 2025.11.18 | ₩47,596 | ₩47,676 | ₩47,576 | ₩47,650 | +0.11% | 7.8만 |
|---|
| 2025.11.17 | ₩47,676 | ₩47,690 | ₩47,583 | ₩47,609 | -0.14% | 7만 |
|---|
| 2025.11.14 | ₩47,623 | ₩47,743 | ₩47,569 | ₩47,663 | +0.08% | 7만 |
|---|
| 2025.11.13 | ₩47,743 | ₩47,756 | ₩47,629 | ₩47,690 | -0.11% | 15.6만 |
|---|
| 2025.11.12 | ₩47,863 | ₩47,863 | ₩47,770 | ₩47,810 | -0.11% | 20.2만 |
|---|
| 2025.11.11 | ₩47,836 | ₩47,983 | ₩47,836 | ₩47,903 | +0.14% | 15.9만 |
|---|
| 2025.11.10 | ₩47,770 | ₩47,836 | ₩47,730 | ₩47,823 | +0.11% | 5.8만 |
|---|
| 2025.11.07 | ₩47,690 | ₩47,716 | ₩47,623 | ₩47,716 | +0.06% | 16.6만 |
|---|
| 2025.11.06 | ₩47,730 | ₩47,783 | ₩47,583 | ₩47,690 | -0.08% | 21.3만 |
|---|
| 2025.11.05 | ₩47,770 | ₩47,770 | ₩47,663 | ₩47,676 | -0.20% | 7만 |
|---|
| 2025.11.04 | ₩47,583 | ₩47,704 | ₩47,556 | ₩47,650 | +0.14% | 12.8만 |
|---|
| 2025.11.03 | ₩48,117 | ₩48,117 | ₩47,676 | ₩47,716 | -0.83% | 8.9만 |
|---|
| 2025.10.31 | ₩48,077 | ₩48,117 | ₩48,010 | ₩48,010 | -0.14% | 20만 |
|---|
| 2025.10.30 | ₩48,050 | ₩48,077 | ₩47,997 | ₩47,997 | -0.11% | 7.1만 |
|---|
| 2025.10.29 | ₩48,170 | ₩48,197 | ₩48,070 | ₩48,143 | -0.06% | 5.7만 |
|---|
| 2025.10.28 | ₩48,237 | ₩48,237 | ₩48,117 | ₩48,197 | -0.08% | 9.2만 |
|---|
| 2025.10.27 | ₩48,183 | ₩48,257 | ₩48,157 | ₩48,223 | +0.08% | 5.2만 |
|---|
| 2025.10.24 | ₩48,063 | ₩48,157 | ₩48,063 | ₩48,117 | +0.11% | 6.7만 |
|---|
| 2025.10.23 | ₩47,943 | ₩48,037 | ₩47,943 | ₩48,037 | +0.19% | 8.6만 |
|---|
| 2025.10.22 | ₩47,970 | ₩48,023 | ₩47,903 | ₩47,970 | 0.00% | 8.6만 |
|---|
| 2025.10.21 | ₩48,050 | ₩48,050 | ₩47,977 | ₩47,997 | -0.11% | 8.9만 |
|---|
| 2025.10.20 | ₩47,990 | ₩48,037 | ₩47,956 | ₩48,037 | +0.10% | 18.9만 |
|---|
| 2025.10.17 | ₩47,810 | ₩47,943 | ₩47,810 | ₩47,943 | +0.28% | 5.2만 |
|---|
| 2025.10.16 | ₩48,050 | ₩48,050 | ₩47,811 | ₩47,863 | -0.39% | 6.8만 |
|---|
| 2025.10.15 | ₩47,943 | ₩47,983 | ₩47,903 | ₩47,956 | +0.03% | 7만 |
|---|
| 2025.10.14 | ₩47,650 | ₩47,862 | ₩47,623 | ₩47,799 | +0.31% | 19.1만 |
|---|
| 2025.10.13 | ₩47,703 | ₩47,763 | ₩47,663 | ₩47,743 | +0.08% | 31.8만 |
|---|
| 2025.10.10 | ₩47,796 | ₩47,810 | ₩47,529 | ₩47,559 | -0.50% | 13.8만 |
|---|