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 | ₩46,627 | ₩46,647 | ₩46,567 | ₩46,634 | +0.01% | 10.5만 |
| 2026.10.08 | ₩46,507 | ₩46,587 | ₩46,494 | ₩46,574 | +0.14% | 12.8만 |
| 2026.10.07 | ₩46,520 | ₩46,587 | ₩46,480 | ₩46,560 | +0.09% | 20.3만 |
| 2026.10.06 | ₩46,640 | ₩46,640 | ₩46,560 | ₩46,600 | -0.09% | 8.2만 |
| 2026.10.05 | ₩46,427 | ₩46,480 | ₩46,400 | ₩46,467 | +0.09% | 9.1만 |
| 2026.10.02 | ₩46,547 | ₩46,574 | ₩46,360 | ₩46,387 | -0.34% | 13.7만 |
| 2026.10.01 | ₩46,320 | ₩46,367 | ₩46,173 | ₩46,333 | +0.03% | 34만 |
| 2026.09.30 | ₩46,714 | ₩46,729 | ₩46,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,614 |
| -0.21% |
| 29.2만 |
| 2026.09.29 | ₩46,787 | ₩46,787 | ₩46,536 | ₩46,627 | -0.34% | 10.2만 |
|---|
| 2026.09.28 | ₩46,734 | ₩46,754 | ₩46,667 | ₩46,720 | -0.03% | 4.7만 |
|---|
| 2026.09.25 | ₩46,881 | ₩46,894 | ₩46,774 | ₩46,854 | -0.06% | 15.2만 |
|---|
| 2026.09.24 | ₩46,907 | ₩46,947 | ₩46,827 | ₩46,847 | -0.13% | 11만 |
|---|
| 2026.09.23 | ₩47,174 | ₩47,174 | ₩46,921 | ₩46,927 | -0.52% | 20.4만 |
|---|
| 2026.09.22 | ₩47,214 | ₩47,241 | ₩47,161 | ₩47,188 | -0.06% | 64.1만 |
|---|
| 2026.09.21 | ₩47,161 | ₩47,221 | ₩47,121 | ₩47,169 | +0.02% | 8.9만 |
|---|
| 2026.09.18 | ₩47,194 | ₩47,194 | ₩47,107 | ₩47,136 | -0.12% | 27.5만 |
|---|
| 2026.09.17 | ₩47,308 | ₩47,308 | ₩47,188 | ₩47,188 | -0.25% | 12.1만 |
|---|
| 2026.09.16 | ₩47,121 | ₩47,201 | ₩47,067 | ₩47,094 | -0.06% | 6.1만 |
|---|
| 2026.09.15 | ₩47,134 | ₩47,134 | ₩47,027 | ₩47,054 | -0.17% | 6.3만 |
|---|
| 2026.09.14 | ₩47,067 | ₩47,134 | ₩47,041 | ₩47,134 | +0.14% | 8.1만 |
|---|
| 2026.09.11 | ₩47,228 | ₩47,228 | ₩47,121 | ₩47,121 | -0.23% | 4.7만 |
|---|
| 2026.09.10 | ₩47,241 | ₩47,241 | ₩47,121 | ₩47,133 | -0.23% | 9.5만 |
|---|
| 2026.09.09 | ₩47,374 | ₩47,374 | ₩47,321 | ₩47,348 | -0.06% | 10.3만 |
|---|
| 2026.09.08 | ₩47,388 | ₩47,426 | ₩47,374 | ₩47,388 | 0.00% | 11.1만 |
|---|
| 2026.09.04 | ₩47,508 | ₩47,508 | ₩47,334 | ₩47,388 | -0.25% | 7.9만 |
|---|
| 2026.09.03 | ₩47,441 | ₩47,468 | ₩47,428 | ₩47,428 | -0.03% | 8.9만 |
|---|
| 2026.09.02 | ₩47,401 | ₩47,410 | ₩47,361 | ₩47,376 | -0.05% | 6.5만 |
|---|
| 2026.09.01 | ₩47,374 | ₩47,448 | ₩47,321 | ₩47,374 | 0.00% | 8.1만 |
|---|
| 2026.08.31 | ₩47,655 | ₩47,708 | ₩47,601 | ₩47,708 | +0.11% | 10만 |
|---|
| 2026.08.28 | ₩47,775 | ₩47,775 | ₩47,548 | ₩47,655 | -0.25% | 16.7만 |
|---|
| 2026.08.27 | ₩47,748 | ₩47,748 | ₩47,668 | ₩47,693 | -0.11% | 9.7만 |
|---|
| 2026.08.26 | ₩47,695 | ₩47,695 | ₩47,641 | ₩47,655 | -0.08% | 6.5만 |
|---|
| 2026.08.25 | ₩47,681 | ₩47,703 | ₩47,641 | ₩47,668 | -0.03% | 9.6만 |
|---|
| 2026.08.24 | ₩47,575 | ₩47,628 | ₩47,575 | ₩47,628 | +0.11% | 7.4만 |
|---|
| 2026.08.21 | ₩47,601 | ₩47,615 | ₩47,561 | ₩47,601 | 0.00% | 4.2만 |
|---|
| 2026.08.20 | ₩47,628 | ₩47,628 | ₩47,535 | ₩47,588 | -0.08% | 18만 |
|---|
| 2026.08.19 | ₩47,668 | ₩47,668 | ₩47,595 | ₩47,615 | -0.11% | 9.3만 |
|---|
| 2026.08.18 | ₩47,588 | ₩47,588 | ₩47,535 | ₩47,548 | -0.08% | 7.9만 |
|---|
| 2026.08.17 | ₩47,575 | ₩47,628 | ₩47,575 | ₩47,608 | +0.07% | 22.1만 |
|---|
| 2026.08.14 | ₩47,668 | ₩47,668 | ₩47,588 | ₩47,601 | -0.14% | 8.6만 |
|---|
| 2026.08.13 | ₩47,588 | ₩47,681 | ₩47,588 | ₩47,601 | +0.03% | 14.5만 |
|---|
| 2026.08.12 | ₩47,561 | ₩47,601 | ₩47,561 | ₩47,601 | +0.08% | 7.4만 |
|---|
| 2026.08.11 | ₩47,535 | ₩47,557 | ₩47,535 | ₩47,541 | +0.01% | 7.4만 |
|---|
| 2026.08.10 | ₩47,539 | ₩47,548 | ₩47,468 | ₩47,521 | -0.04% | 10.9만 |
|---|
| 2026.08.07 | ₩47,601 | ₩47,601 | ₩47,548 | ₩47,588 | -0.03% | 5.5만 |
|---|
| 2026.08.06 | ₩47,535 | ₩47,535 | ₩47,454 | ₩47,481 | -0.11% | 5.7만 |
|---|
| 2026.08.05 | ₩47,535 | ₩47,561 | ₩47,501 | ₩47,535 | 0.00% | 12.6만 |
|---|
| 2026.08.04 | ₩47,441 | ₩47,548 | ₩47,441 | ₩47,548 | +0.23% | 10.4만 |
|---|
| 2026.08.03 | ₩47,374 | ₩47,508 | ₩47,374 | ₩47,434 | +0.13% | 8.8만 |
|---|
| 2026.07.31 | ₩47,601 | ₩47,601 | ₩47,488 | ₩47,588 | -0.03% | 10.3만 |
|---|
| 2026.07.30 | ₩47,535 | ₩47,601 | ₩47,528 | ₩47,588 | +0.11% | 12.2만 |
|---|
| 2026.07.29 | ₩47,508 | ₩47,568 | ₩47,428 | ₩47,454 | -0.11% | 11.2만 |
|---|
| 2026.07.28 | ₩47,468 | ₩47,521 | ₩47,454 | ₩47,521 | +0.11% | 6만 |
|---|
| 2026.07.27 | ₩47,454 | ₩47,474 | ₩47,414 | ₩47,454 | 0.00% | 8.1만 |
|---|
| 2026.07.24 | ₩47,388 | ₩47,441 | ₩47,361 | ₩47,414 | +0.06% | 5.3만 |
|---|
| 2026.07.23 | ₩47,361 | ₩47,468 | ₩47,361 | ₩47,401 | +0.08% | 5.7만 |
|---|
| 2026.07.22 | ₩47,548 | ₩47,561 | ₩47,494 | ₩47,508 | -0.08% | 5.4만 |
|---|
| 2026.07.21 | ₩47,588 | ₩47,615 | ₩47,561 | ₩47,575 | -0.03% | 10.2만 |
|---|
| 2026.07.20 | ₩47,561 | ₩47,601 | ₩47,535 | ₩47,588 | +0.06% | 26.7만 |
|---|
| 2026.07.17 | ₩47,535 | ₩47,575 | ₩47,535 | ₩47,561 | +0.06% | 16.7만 |
|---|
| 2026.07.16 | ₩47,548 | ₩47,588 | ₩47,535 | ₩47,561 | +0.03% | 11.4만 |
|---|
| 2026.07.15 | ₩47,508 | ₩47,588 | ₩47,508 | ₩47,581 | +0.15% | 4.5만 |
|---|
| 2026.07.14 | ₩47,508 | ₩47,529 | ₩47,468 | ₩47,494 | -0.03% | 5.8만 |
|---|
| 2026.07.13 | ₩47,535 | ₩47,535 | ₩47,414 | ₩47,441 | -0.20% | 7.8만 |
|---|
| 2026.07.10 | ₩47,548 | ₩47,561 | ₩47,508 | ₩47,508 | -0.08% | 4.8만 |
|---|
| 2026.07.09 | ₩47,548 | ₩47,601 | ₩47,535 | ₩47,568 | +0.04% | 6.6만 |
|---|
| 2026.07.08 | ₩47,468 | ₩47,528 | ₩47,461 | ₩47,521 | +0.11% | 14.1만 |
|---|
| 2026.07.07 | ₩47,588 | ₩47,588 | ₩47,528 | ₩47,555 | -0.07% | 7만 |
|---|
| 2026.07.06 | ₩47,561 | ₩47,615 | ₩47,555 | ₩47,601 | +0.08% | 5.8만 |
|---|
| 2026.07.02 | ₩47,521 | ₩47,557 | ₩47,515 | ₩47,521 | 0.00% | 10.7만 |
|---|
| 2026.07.01 | ₩47,428 | ₩47,474 | ₩47,414 | ₩47,468 | +0.08% | 12.4만 |
|---|
| 2026.06.30 | ₩47,721 | ₩47,721 | ₩47,661 | ₩47,661 | -0.13% | 6.6만 |
|---|
| 2026.06.29 | ₩47,655 | ₩47,695 | ₩47,628 | ₩47,668 | +0.03% | 6.7만 |
|---|
| 2026.06.26 | ₩47,641 | ₩47,688 | ₩47,628 | ₩47,628 | -0.03% | 5.5만 |
|---|
| 2026.06.25 | ₩47,668 | ₩47,668 | ₩47,615 | ₩47,628 | -0.08% | 17.5만 |
|---|
| 2026.06.24 | ₩47,628 | ₩47,668 | ₩47,588 | ₩47,601 | -0.06% | 7.9만 |
|---|
| 2026.06.23 | ₩47,601 | ₩47,695 | ₩47,597 | ₩47,628 | +0.06% | 57.1만 |
|---|
| 2026.06.22 | ₩47,668 | ₩47,675 | ₩47,615 | ₩47,641 | -0.06% | 9.1만 |
|---|
| 2026.06.18 | ₩47,628 | ₩47,681 | ₩47,608 | ₩47,641 | +0.03% | 15.6만 |
|---|
| 2026.06.17 | ₩47,695 | ₩47,708 | ₩47,528 | ₩47,548 | -0.31% | 22.7만 |
|---|
| 2026.06.16 | ₩47,668 | ₩47,708 | ₩47,668 | ₩47,695 | +0.06% | 6.5만 |
|---|
| 2026.06.15 | ₩47,735 | ₩47,748 | ₩47,695 | ₩47,701 | -0.07% | 10.1만 |
|---|
| 2026.06.12 | ₩47,641 | ₩47,681 | ₩47,588 | ₩47,641 | 0.00% | 5.6만 |
|---|
| 2026.06.11 | ₩47,454 | ₩47,621 | ₩47,421 | ₩47,588 | +0.28% | 14.1만 |
|---|
| 2026.06.10 | ₩47,454 | ₩47,501 | ₩47,401 | ₩47,401 | -0.11% | 7.1만 |
|---|
| 2026.06.09 | ₩47,508 | ₩47,568 | ₩47,414 | ₩47,494 | -0.03% | 13.1만 |
|---|
| 2026.06.08 | ₩47,468 | ₩47,494 | ₩47,421 | ₩47,434 | -0.07% | 10만 |
|---|
| 2026.06.05 | ₩47,508 | ₩47,508 | ₩47,354 | ₩47,401 | -0.22% | 8.9만 |
|---|
| 2026.06.04 | ₩47,535 | ₩47,588 | ₩47,521 | ₩47,575 | +0.08% | 13.3만 |
|---|
| 2026.06.03 | ₩47,641 | ₩47,641 | ₩47,481 | ₩47,508 | -0.28% | 8.2만 |
|---|
| 2026.06.02 | ₩47,575 | ₩47,615 | ₩47,561 | ₩47,615 | +0.08% | 11.8만 |
|---|
| 2026.06.01 | ₩47,561 | ₩47,601 | ₩47,494 | ₩47,588 | +0.06% | 24.8만 |
|---|
| 2026.05.29 | ₩47,828 | ₩47,876 | ₩47,815 | ₩47,868 | +0.08% | 6.5만 |
|---|
| 2026.05.28 | ₩47,748 | ₩47,836 | ₩47,721 | ₩47,801 | +0.11% | 6.7만 |
|---|
| 2026.05.27 | ₩47,788 | ₩47,795 | ₩47,735 | ₩47,761 | -0.06% | 7.7만 |
|---|
| 2026.05.26 | ₩47,761 | ₩47,788 | ₩47,711 | ₩47,775 | +0.03% | 14.4만 |
|---|
| 2026.05.22 | ₩47,695 | ₩47,715 | ₩47,648 | ₩47,681 | -0.03% | 14.4만 |
|---|
| 2026.05.21 | ₩47,575 | ₩47,641 | ₩47,501 | ₩47,641 | +0.14% | 54.1만 |
|---|
| 2026.05.20 | ₩47,468 | ₩47,641 | ₩47,454 | ₩47,641 | +0.37% | 11.1만 |
|---|
| 2026.05.19 | ₩47,468 | ₩47,468 | ₩47,361 | ₩47,441 | -0.06% | 7.4만 |
|---|
| 2026.05.18 | ₩47,535 | ₩47,575 | ₩47,456 | ₩47,468 | -0.14% | 8.2만 |
|---|
| 2026.05.15 | ₩47,548 | ₩47,561 | ₩47,501 | ₩47,501 | -0.10% | 8.2만 |
|---|
| 2026.05.14 | ₩47,668 | ₩47,708 | ₩47,628 | ₩47,628 | -0.08% | 9.1만 |
|---|
| 2026.05.13 | ₩47,588 | ₩47,668 | ₩47,588 | ₩47,648 | +0.13% | 13.7만 |
|---|
| 2026.05.12 | ₩47,628 | ₩47,635 | ₩47,561 | ₩47,635 | +0.01% | 19.9만 |
|---|
| 2026.05.11 | ₩47,748 | ₩47,815 | ₩47,695 | ₩47,748 | 0.00% | 7.9만 |
|---|
| 2026.05.08 | ₩47,695 | ₩47,741 | ₩47,675 | ₩47,721 | +0.06% | 5.4만 |
|---|
| 2026.05.07 | ₩47,761 | ₩47,781 | ₩47,615 | ₩47,628 | -0.28% | 10.9만 |
|---|
| 2026.05.06 | ₩47,735 | ₩47,815 | ₩47,735 | ₩47,788 | +0.11% | 11.3만 |
|---|
| 2026.05.05 | ₩47,641 | ₩47,708 | ₩47,637 | ₩47,681 | +0.08% | 11.5만 |
|---|
| 2026.05.04 | ₩47,668 | ₩47,708 | ₩47,528 | ₩47,575 | -0.20% | 7만 |
|---|
| 2026.05.01 | ₩47,695 | ₩47,815 | ₩47,689 | ₩47,721 | +0.06% | 6.5만 |
|---|
| 2026.04.30 | ₩47,775 | ₩47,928 | ₩47,768 | ₩47,915 | +0.29% | 12.2만 |
|---|
| 2026.04.29 | ₩47,841 | ₩47,841 | ₩47,695 | ₩47,775 | -0.14% | 8.4만 |
|---|
| 2026.04.28 | ₩47,841 | ₩47,922 | ₩47,841 | ₩47,895 | +0.11% | 18.6만 |
|---|
| 2026.04.27 | ₩47,922 | ₩47,948 | ₩47,908 | ₩47,948 | +0.06% | 27.2만 |
|---|
| 2026.04.24 | ₩47,882 | ₩47,930 | ₩47,808 | ₩47,922 | +0.08% | 13.5만 |
|---|
| 2026.04.23 | ₩47,855 | ₩47,908 | ₩47,728 | ₩47,828 | -0.06% | 7.1만 |
|---|
| 2026.04.22 | ₩47,882 | ₩47,908 | ₩47,841 | ₩47,895 | +0.03% | 7.4만 |
|---|
| 2026.04.21 | ₩47,868 | ₩47,882 | ₩47,768 | ₩47,828 | -0.08% | 8.6만 |
|---|
| 2026.04.20 | ₩47,908 | ₩47,914 | ₩47,855 | ₩47,882 | -0.06% | 5.6만 |
|---|
| 2026.04.17 | ₩47,895 | ₩47,988 | ₩47,861 | ₩47,922 | +0.06% | 11만 |
|---|
| 2026.04.16 | ₩47,841 | ₩47,841 | ₩47,711 | ₩47,761 | -0.17% | 7.1만 |
|---|
| 2026.04.15 | ₩47,788 | ₩47,801 | ₩47,741 | ₩47,788 | 0.00% | 9.1만 |
|---|
| 2026.04.14 | ₩47,735 | ₩47,835 | ₩47,735 | ₩47,815 | +0.17% | 11.3만 |
|---|
| 2026.04.13 | ₩47,508 | ₩47,668 | ₩47,494 | ₩47,655 | +0.31% | 6.6만 |
|---|
| 2026.04.10 | ₩47,748 | ₩47,748 | ₩47,541 | ₩47,548 | -0.42% | 8.7만 |
|---|
| 2026.04.09 | ₩47,628 | ₩47,728 | ₩47,541 | ₩47,655 | +0.06% | 26.7만 |
|---|
| 2026.04.08 | ₩47,815 | ₩47,855 | ₩47,548 | ₩47,615 | -0.42% | 25.1만 |
|---|
| 2026.04.07 | ₩47,401 | ₩47,434 | ₩47,248 | ₩47,428 | +0.06% | 7.1만 |
|---|
| 2026.04.06 | ₩47,294 | ₩47,388 | ₩47,294 | ₩47,388 | +0.20% | 9.2만 |
|---|
| 2026.04.02 | ₩47,121 | ₩47,328 | ₩47,087 | ₩47,241 | +0.25% | 50.4만 |
|---|
| 2026.04.01 | ₩47,214 | ₩47,288 | ₩47,174 | ₩47,214 | 0.00% | 9만 |
|---|
| 2026.03.31 | ₩47,174 | ₩47,401 | ₩47,148 | ₩47,401 | +0.48% | 16.5만 |
|---|
| 2026.03.30 | ₩47,067 | ₩47,087 | ₩46,939 | ₩46,961 | -0.23% | 8.8만 |
|---|
| 2026.03.27 | ₩46,947 | ₩46,974 | ₩46,854 | ₩46,894 | -0.11% | 12만 |
|---|
| 2026.03.26 | ₩47,161 | ₩47,228 | ₩46,981 | ₩46,987 | -0.37% | 21.9만 |
|---|
| 2026.03.25 | ₩47,348 | ₩47,368 | ₩47,228 | ₩47,321 | -0.06% | 14.1만 |
|---|
| 2026.03.24 | ₩47,228 | ₩47,268 | ₩47,094 | ₩47,161 | -0.14% | 10.2만 |
|---|
| 2026.03.23 | ₩47,281 | ₩47,388 | ₩47,181 | ₩47,308 | +0.06% | 7.8만 |
|---|
| 2026.03.20 | ₩47,321 | ₩47,321 | ₩47,014 | ₩47,054 | -0.56% | 16.8만 |
|---|
| 2026.03.19 | ₩47,054 | ₩47,388 | ₩47,054 | ₩47,361 | +0.65% | 6.3만 |
|---|
| 2026.03.18 | ₩47,388 | ₩47,408 | ₩47,228 | ₩47,268 | -0.25% | 7.8만 |
|---|
| 2026.03.17 | ₩47,348 | ₩47,454 | ₩47,348 | ₩47,454 | +0.23% | 7.5만 |
|---|
| 2026.03.16 | ₩47,294 | ₩47,368 | ₩47,268 | ₩47,294 | 0.00% | 8.1만 |
|---|
| 2026.03.13 | ₩47,294 | ₩47,328 | ₩47,094 | ₩47,134 | -0.34% | 12.3만 |
|---|
| 2026.03.12 | ₩47,388 | ₩47,388 | ₩47,208 | ₩47,228 | -0.34% | 7.9만 |
|---|
| 2026.03.11 | ₩47,468 | ₩47,521 | ₩47,394 | ₩47,494 | +0.06% | 10.9만 |
|---|
| 2026.03.10 | ₩47,535 | ₩47,723 | ₩47,528 | ₩47,615 | +0.17% | 63.1만 |
|---|
| 2026.03.09 | ₩47,294 | ₩47,548 | ₩47,294 | ₩47,548 | +0.54% | 20.5만 |
|---|
| 2026.03.06 | ₩47,441 | ₩47,494 | ₩47,368 | ₩47,401 | -0.08% | 21.6만 |
|---|
| 2026.03.05 | ₩47,601 | ₩47,668 | ₩47,468 | ₩47,561 | -0.08% | 20.8만 |
|---|
| 2026.03.04 | ₩47,655 | ₩47,715 | ₩47,588 | ₩47,681 | +0.06% | 16.7만 |
|---|
| 2026.03.03 | ₩47,388 | ₩47,615 | ₩47,388 | ₩47,575 | +0.39% | 9.7만 |
|---|
| 2026.03.02 | ₩47,521 | ₩47,695 | ₩47,521 | ₩47,655 | +0.28% | 16.4만 |
|---|
| 2026.02.27 | ₩47,935 | ₩47,948 | ₩47,895 | ₩47,895 | -0.08% | 4.7만 |
|---|
| 2026.02.26 | ₩48,082 | ₩48,082 | ₩47,962 | ₩47,988 | -0.19% | 16만 |
|---|
| 2026.02.25 | ₩48,002 | ₩48,055 | ₩47,988 | ₩48,055 | +0.11% | 5.5만 |
|---|
| 2026.02.24 | ₩47,975 | ₩48,015 | ₩47,922 | ₩47,975 | 0.00% | 82.9만 |
|---|
| 2026.02.23 | ₩48,015 | ₩48,028 | ₩47,975 | ₩47,975 | -0.08% | 5.5만 |
|---|
| 2026.02.20 | ₩48,015 | ₩48,082 | ₩47,988 | ₩48,028 | +0.03% | 4.9만 |
|---|
| 2026.02.19 | ₩48,002 | ₩48,002 | ₩47,935 | ₩48,002 | 0.00% | 11만 |
|---|
| 2026.02.18 | ₩47,962 | ₩48,028 | ₩47,948 | ₩48,015 | +0.11% | 13.5만 |
|---|
| 2026.02.17 | ₩47,948 | ₩47,988 | ₩47,908 | ₩47,975 | +0.06% | 14.8만 |
|---|
| 2026.02.13 | ₩47,948 | ₩48,015 | ₩47,948 | ₩47,962 | +0.03% | 5.4만 |
|---|
| 2026.02.12 | ₩48,002 | ₩48,055 | ₩47,948 | ₩47,975 | -0.06% | 11.7만 |
|---|
| 2026.02.11 | ₩47,988 | ₩48,042 | ₩47,943 | ₩48,015 | +0.06% | 12.6만 |
|---|
| 2026.02.10 | ₩48,028 | ₩48,062 | ₩48,002 | ₩48,015 | -0.03% | 13만 |
|---|
| 2026.02.09 | ₩47,962 | ₩48,055 | ₩47,962 | ₩48,042 | +0.17% | 17.5만 |
|---|
| 2026.02.06 | ₩47,922 | ₩47,975 | ₩47,902 | ₩47,975 | +0.11% | 14.1만 |
|---|
| 2026.02.05 | ₩47,841 | ₩47,895 | ₩47,801 | ₩47,882 | +0.08% | 7.6만 |
|---|
| 2026.02.04 | ₩47,948 | ₩47,948 | ₩47,828 | ₩47,868 | -0.17% | 10.6만 |
|---|
| 2026.02.03 | ₩47,935 | ₩48,095 | ₩47,841 | ₩47,935 | 0.00% | 19.1만 |
|---|
| 2026.02.02 | ₩47,895 | ₩47,948 | ₩47,882 | ₩47,935 | +0.08% | 48.9만 |
|---|
| 2026.01.30 | ₩48,135 | ₩48,162 | ₩48,082 | ₩48,162 | +0.06% | 13.9만 |
|---|
| 2026.01.29 | ₩48,175 | ₩48,175 | ₩48,068 | ₩48,175 | 0.00% | 9.5만 |
|---|
| 2026.01.28 | ₩48,202 | ₩48,202 | ₩48,122 | ₩48,148 | -0.11% | 8.1만 |
|---|
| 2026.01.27 | ₩48,202 | ₩48,215 | ₩48,162 | ₩48,195 | -0.01% | 7.7만 |
|---|
| 2026.01.26 | ₩48,228 | ₩48,228 | ₩48,135 | ₩48,162 | -0.14% | 18.7만 |
|---|
| 2026.01.23 | ₩48,162 | ₩48,188 | ₩48,108 | ₩48,188 | +0.06% | 9.1만 |
|---|
| 2026.01.22 | ₩48,188 | ₩48,202 | ₩48,122 | ₩48,122 | -0.14% | 28.7만 |
|---|
| 2026.01.21 | ₩48,062 | ₩48,162 | ₩48,062 | ₩48,122 | +0.12% | 6.2만 |
|---|
| 2026.01.20 | ₩48,015 | ₩48,082 | ₩47,975 | ₩48,082 | +0.14% | 10.6만 |
|---|
| 2026.01.16 | ₩48,095 | ₩48,116 | ₩48,055 | ₩48,108 | +0.03% | 12만 |
|---|
| 2026.01.15 | ₩48,082 | ₩48,082 | ₩48,022 | ₩48,048 | -0.07% | 8.6만 |
|---|
| 2026.01.14 | ₩48,042 | ₩48,082 | ₩47,988 | ₩48,068 | +0.06% | 11.1만 |
|---|
| 2026.01.13 | ₩48,082 | ₩48,082 | ₩48,008 | ₩48,082 | 0.00% | 8.1만 |
|---|
| 2026.01.12 | ₩47,975 | ₩48,055 | ₩47,975 | ₩48,055 | +0.17% | 7.2만 |
|---|
| 2026.01.09 | ₩48,022 | ₩48,055 | ₩48,002 | ₩48,002 | -0.04% | 9만 |
|---|
| 2026.01.08 | ₩47,962 | ₩48,015 | ₩47,962 | ₩48,002 | +0.08% | 5.9만 |
|---|
| 2026.01.07 | ₩48,002 | ₩48,028 | ₩47,962 | ₩48,002 | 0.00% | 11.4만 |
|---|
| 2026.01.06 | ₩47,975 | ₩48,016 | ₩47,975 | ₩48,002 | +0.06% | 6.5만 |
|---|
| 2026.01.05 | ₩47,962 | ₩48,002 | ₩47,915 | ₩48,002 | +0.08% | 10.9만 |
|---|
| 2026.01.02 | ₩47,908 | ₩47,908 | ₩47,855 | ₩47,908 | 0.00% | 4.7만 |
|---|
| 2025.12.31 | ₩47,922 | ₩47,948 | ₩47,882 | ₩47,948 | +0.06% | 7.9만 |
|---|
| 2025.12.30 | ₩48,162 | ₩48,202 | ₩48,122 | ₩48,162 | 0.00% | 21.4만 |
|---|
| 2025.12.29 | ₩48,108 | ₩48,188 | ₩48,108 | ₩48,188 | +0.17% | 3.1만 |
|---|
| 2025.12.26 | ₩48,175 | ₩48,175 | ₩48,135 | ₩48,136 | -0.08% | 3만 |
|---|
| 2025.12.24 | ₩48,068 | ₩48,162 | ₩48,068 | ₩48,148 | +0.17% | 9.9만 |
|---|
| 2025.12.23 | ₩48,015 | ₩48,095 | ₩48,015 | ₩48,071 | +0.12% | 8.9만 |
|---|
| 2025.12.22 | ₩48,042 | ₩48,055 | ₩47,988 | ₩48,055 | +0.03% | 5.7만 |
|---|
| 2025.12.19 | ₩48,042 | ₩48,075 | ₩48,002 | ₩48,002 | -0.08% | 5.1만 |
|---|
| 2025.12.18 | ₩48,028 | ₩48,028 | ₩47,962 | ₩48,015 | -0.03% | 6.3만 |
|---|
| 2025.12.17 | ₩47,908 | ₩47,948 | ₩47,882 | ₩47,915 | +0.01% | 11.9만 |
|---|
| 2025.12.16 | ₩47,962 | ₩47,982 | ₩47,882 | ₩47,935 | -0.06% | 7.8만 |
|---|
| 2025.12.15 | ₩47,975 | ₩47,975 | ₩47,895 | ₩47,962 | -0.03% | 6.4만 |
|---|
| 2025.12.12 | ₩47,935 | ₩47,943 | ₩47,868 | ₩47,895 | -0.08% | 7.3만 |
|---|
| 2025.12.11 | ₩47,962 | ₩48,002 | ₩47,915 | ₩47,988 | +0.06% | 8.1만 |
|---|
| 2025.12.10 | ₩47,815 | ₩47,975 | ₩47,801 | ₩47,962 | +0.31% | 9.2만 |
|---|
| 2025.12.09 | ₩47,895 | ₩47,895 | ₩47,815 | ₩47,868 | -0.06% | 6.4만 |
|---|
| 2025.12.08 | ₩47,975 | ₩47,975 | ₩47,815 | ₩47,882 | -0.19% | 4.9만 |
|---|
| 2025.12.05 | ₩47,962 | ₩47,962 | ₩47,902 | ₩47,948 | -0.03% | 7.6만 |
|---|
| 2025.12.04 | ₩47,962 | ₩47,962 | ₩47,882 | ₩47,908 | -0.11% | 5만 |
|---|
| 2025.12.03 | ₩47,908 | ₩48,022 | ₩47,882 | ₩47,935 | +0.06% | 8.5만 |
|---|
| 2025.12.02 | ₩47,841 | ₩47,895 | ₩47,788 | ₩47,895 | +0.11% | 16.5만 |
|---|
| 2025.12.01 | ₩47,868 | ₩47,868 | ₩47,775 | ₩47,821 | -0.10% | 6.5만 |
|---|
| 2025.11.28 | ₩48,108 | ₩48,148 | ₩48,095 | ₩48,108 | 0.00% | 2만 |
|---|
| 2025.11.26 | ₩48,068 | ₩48,122 | ₩48,028 | ₩48,108 | +0.08% | 7.9만 |
|---|
| 2025.11.25 | ₩47,882 | ₩48,062 | ₩47,855 | ₩48,055 | +0.36% | 9.2만 |
|---|
| 2025.11.24 | ₩47,868 | ₩47,902 | ₩47,828 | ₩47,855 | -0.03% | 7.9만 |
|---|
| 2025.11.21 | ₩47,708 | ₩47,801 | ₩47,668 | ₩47,788 | +0.17% | 6.9만 |
|---|
| 2025.11.20 | ₩47,815 | ₩47,815 | ₩47,641 | ₩47,651 | -0.34% | 5.1만 |
|---|
| 2025.11.19 | ₩47,668 | ₩47,735 | ₩47,668 | ₩47,695 | +0.06% | 66.7만 |
|---|
| 2025.11.18 | ₩47,588 | ₩47,668 | ₩47,568 | ₩47,641 | +0.11% | 7.8만 |
|---|
| 2025.11.17 | ₩47,668 | ₩47,681 | ₩47,575 | ₩47,601 | -0.14% | 7만 |
|---|
| 2025.11.14 | ₩47,615 | ₩47,735 | ₩47,561 | ₩47,655 | +0.08% | 7만 |
|---|
| 2025.11.13 | ₩47,735 | ₩47,748 | ₩47,621 | ₩47,681 | -0.11% | 15.6만 |
|---|
| 2025.11.12 | ₩47,855 | ₩47,855 | ₩47,761 | ₩47,801 | -0.11% | 20.2만 |
|---|
| 2025.11.11 | ₩47,828 | ₩47,975 | ₩47,828 | ₩47,895 | +0.14% | 15.9만 |
|---|
| 2025.11.10 | ₩47,761 | ₩47,828 | ₩47,721 | ₩47,815 | +0.11% | 5.8만 |
|---|
| 2025.11.07 | ₩47,681 | ₩47,708 | ₩47,615 | ₩47,708 | +0.06% | 16.6만 |
|---|
| 2025.11.06 | ₩47,721 | ₩47,775 | ₩47,575 | ₩47,681 | -0.08% | 21.3만 |
|---|
| 2025.11.05 | ₩47,761 | ₩47,761 | ₩47,655 | ₩47,668 | -0.20% | 7만 |
|---|
| 2025.11.04 | ₩47,575 | ₩47,696 | ₩47,548 | ₩47,641 | +0.14% | 12.8만 |
|---|
| 2025.11.03 | ₩48,108 | ₩48,108 | ₩47,668 | ₩47,708 | -0.83% | 8.9만 |
|---|
| 2025.10.31 | ₩48,068 | ₩48,108 | ₩48,002 | ₩48,002 | -0.14% | 20만 |
|---|
| 2025.10.30 | ₩48,042 | ₩48,068 | ₩47,988 | ₩47,988 | -0.11% | 7.1만 |
|---|
| 2025.10.29 | ₩48,162 | ₩48,188 | ₩48,062 | ₩48,135 | -0.06% | 5.7만 |
|---|
| 2025.10.28 | ₩48,228 | ₩48,228 | ₩48,108 | ₩48,188 | -0.08% | 9.2만 |
|---|
| 2025.10.27 | ₩48,175 | ₩48,248 | ₩48,148 | ₩48,215 | +0.08% | 5.2만 |
|---|
| 2025.10.24 | ₩48,055 | ₩48,148 | ₩48,055 | ₩48,108 | +0.11% | 6.7만 |
|---|
| 2025.10.23 | ₩47,935 | ₩48,028 | ₩47,935 | ₩48,028 | +0.19% | 8.6만 |
|---|
| 2025.10.22 | ₩47,962 | ₩48,015 | ₩47,895 | ₩47,962 | 0.00% | 8.6만 |
|---|
| 2025.10.21 | ₩48,042 | ₩48,042 | ₩47,968 | ₩47,988 | -0.11% | 8.9만 |
|---|
| 2025.10.20 | ₩47,982 | ₩48,028 | ₩47,948 | ₩48,028 | +0.10% | 18.9만 |
|---|
| 2025.10.17 | ₩47,801 | ₩47,935 | ₩47,801 | ₩47,935 | +0.28% | 5.2만 |
|---|
| 2025.10.16 | ₩48,042 | ₩48,042 | ₩47,803 | ₩47,855 | -0.39% | 6.8만 |
|---|
| 2025.10.15 | ₩47,935 | ₩47,975 | ₩47,895 | ₩47,948 | +0.03% | 7만 |
|---|
| 2025.10.14 | ₩47,641 | ₩47,853 | ₩47,615 | ₩47,791 | +0.31% | 19.1만 |
|---|
| 2025.10.13 | ₩47,695 | ₩47,755 | ₩47,655 | ₩47,735 | +0.08% | 31.8만 |
|---|
| 2025.10.10 | ₩47,788 | ₩47,801 | ₩47,521 | ₩47,551 | -0.50% | 13.8만 |
|---|