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 | ₩46,686 | ₩46,706 | ₩46,626 | ₩46,693 | +0.01% | 10.5만 |
| 2026.10.08 | ₩46,566 | ₩46,646 | ₩46,553 | ₩46,633 | +0.14% | 12.8만 |
| 2026.10.07 | ₩46,579 | ₩46,646 | ₩46,539 | ₩46,619 | +0.09% | 20.3만 |
| 2026.10.06 | ₩46,699 | ₩46,699 | ₩46,619 | ₩46,659 | -0.09% | 8.2만 |
| 2026.10.05 | ₩46,486 | ₩46,539 | ₩46,459 | ₩46,526 | +0.09% | 9.1만 |
| 2026.10.02 | ₩46,606 | ₩46,633 | ₩46,419 | ₩46,446 | -0.34% | 13.7만 |
| 2026.10.01 | ₩46,379 | ₩46,426 | ₩46,232 | ₩46,392 | +0.03% | 34만 |
| 2026.09.30 | ₩46,773 | ₩46,788 | ₩46,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,673 |
| -0.21% |
| 29.2만 |
| 2026.09.29 | ₩46,846 | ₩46,846 | ₩46,595 | ₩46,686 | -0.34% | 10.2만 |
|---|
| 2026.09.28 | ₩46,793 | ₩46,813 | ₩46,726 | ₩46,780 | -0.03% | 4.7만 |
|---|
| 2026.09.25 | ₩46,940 | ₩46,953 | ₩46,833 | ₩46,913 | -0.06% | 15.2만 |
|---|
| 2026.09.24 | ₩46,967 | ₩47,007 | ₩46,887 | ₩46,907 | -0.13% | 11만 |
|---|
| 2026.09.23 | ₩47,234 | ₩47,234 | ₩46,980 | ₩46,987 | -0.52% | 20.4만 |
|---|
| 2026.09.22 | ₩47,274 | ₩47,301 | ₩47,221 | ₩47,247 | -0.06% | 64.1만 |
|---|
| 2026.09.21 | ₩47,221 | ₩47,281 | ₩47,181 | ₩47,229 | +0.02% | 8.9만 |
|---|
| 2026.09.18 | ₩47,254 | ₩47,254 | ₩47,167 | ₩47,195 | -0.12% | 27.5만 |
|---|
| 2026.09.17 | ₩47,368 | ₩47,368 | ₩47,247 | ₩47,247 | -0.25% | 12.1만 |
|---|
| 2026.09.16 | ₩47,181 | ₩47,261 | ₩47,127 | ₩47,154 | -0.06% | 6.1만 |
|---|
| 2026.09.15 | ₩47,194 | ₩47,194 | ₩47,087 | ₩47,114 | -0.17% | 6.3만 |
|---|
| 2026.09.14 | ₩47,127 | ₩47,194 | ₩47,100 | ₩47,194 | +0.14% | 8.1만 |
|---|
| 2026.09.11 | ₩47,287 | ₩47,287 | ₩47,181 | ₩47,181 | -0.23% | 4.7만 |
|---|
| 2026.09.10 | ₩47,301 | ₩47,301 | ₩47,181 | ₩47,193 | -0.23% | 9.5만 |
|---|
| 2026.09.09 | ₩47,434 | ₩47,434 | ₩47,381 | ₩47,408 | -0.06% | 10.3만 |
|---|
| 2026.09.08 | ₩47,448 | ₩47,487 | ₩47,434 | ₩47,448 | 0.00% | 11.1만 |
|---|
| 2026.09.04 | ₩47,568 | ₩47,568 | ₩47,394 | ₩47,448 | -0.25% | 7.9만 |
|---|
| 2026.09.03 | ₩47,501 | ₩47,528 | ₩47,488 | ₩47,488 | -0.03% | 8.9만 |
|---|
| 2026.09.02 | ₩47,461 | ₩47,470 | ₩47,421 | ₩47,436 | -0.05% | 6.5만 |
|---|
| 2026.09.01 | ₩47,434 | ₩47,508 | ₩47,381 | ₩47,434 | 0.00% | 8.1만 |
|---|
| 2026.08.31 | ₩47,715 | ₩47,768 | ₩47,662 | ₩47,768 | +0.11% | 10만 |
|---|
| 2026.08.28 | ₩47,835 | ₩47,835 | ₩47,608 | ₩47,715 | -0.25% | 16.7만 |
|---|
| 2026.08.27 | ₩47,809 | ₩47,809 | ₩47,728 | ₩47,754 | -0.11% | 9.7만 |
|---|
| 2026.08.26 | ₩47,755 | ₩47,755 | ₩47,702 | ₩47,715 | -0.08% | 6.5만 |
|---|
| 2026.08.25 | ₩47,742 | ₩47,763 | ₩47,702 | ₩47,728 | -0.03% | 9.6만 |
|---|
| 2026.08.24 | ₩47,635 | ₩47,688 | ₩47,635 | ₩47,688 | +0.11% | 7.4만 |
|---|
| 2026.08.21 | ₩47,662 | ₩47,675 | ₩47,621 | ₩47,662 | 0.00% | 4.2만 |
|---|
| 2026.08.20 | ₩47,688 | ₩47,688 | ₩47,595 | ₩47,648 | -0.08% | 18만 |
|---|
| 2026.08.19 | ₩47,728 | ₩47,728 | ₩47,655 | ₩47,675 | -0.11% | 9.3만 |
|---|
| 2026.08.18 | ₩47,648 | ₩47,648 | ₩47,595 | ₩47,608 | -0.08% | 7.9만 |
|---|
| 2026.08.17 | ₩47,635 | ₩47,688 | ₩47,635 | ₩47,668 | +0.07% | 22.1만 |
|---|
| 2026.08.14 | ₩47,728 | ₩47,728 | ₩47,648 | ₩47,662 | -0.14% | 8.6만 |
|---|
| 2026.08.13 | ₩47,648 | ₩47,742 | ₩47,648 | ₩47,662 | +0.03% | 14.5만 |
|---|
| 2026.08.12 | ₩47,621 | ₩47,662 | ₩47,621 | ₩47,662 | +0.08% | 7.4만 |
|---|
| 2026.08.11 | ₩47,595 | ₩47,617 | ₩47,595 | ₩47,601 | +0.01% | 7.4만 |
|---|
| 2026.08.10 | ₩47,599 | ₩47,608 | ₩47,528 | ₩47,581 | -0.04% | 10.9만 |
|---|
| 2026.08.07 | ₩47,662 | ₩47,662 | ₩47,608 | ₩47,648 | -0.03% | 5.5만 |
|---|
| 2026.08.06 | ₩47,595 | ₩47,595 | ₩47,515 | ₩47,541 | -0.11% | 5.7만 |
|---|
| 2026.08.05 | ₩47,595 | ₩47,621 | ₩47,561 | ₩47,595 | 0.00% | 12.6만 |
|---|
| 2026.08.04 | ₩47,501 | ₩47,608 | ₩47,501 | ₩47,608 | +0.23% | 10.4만 |
|---|
| 2026.08.03 | ₩47,434 | ₩47,568 | ₩47,434 | ₩47,495 | +0.13% | 8.8만 |
|---|
| 2026.07.31 | ₩47,662 | ₩47,662 | ₩47,548 | ₩47,648 | -0.03% | 10.3만 |
|---|
| 2026.07.30 | ₩47,595 | ₩47,662 | ₩47,588 | ₩47,648 | +0.11% | 12.2만 |
|---|
| 2026.07.29 | ₩47,568 | ₩47,628 | ₩47,488 | ₩47,515 | -0.11% | 11.2만 |
|---|
| 2026.07.28 | ₩47,528 | ₩47,581 | ₩47,515 | ₩47,581 | +0.11% | 6만 |
|---|
| 2026.07.27 | ₩47,515 | ₩47,535 | ₩47,474 | ₩47,515 | 0.00% | 8.1만 |
|---|
| 2026.07.24 | ₩47,448 | ₩47,501 | ₩47,421 | ₩47,474 | +0.06% | 5.3만 |
|---|
| 2026.07.23 | ₩47,421 | ₩47,528 | ₩47,421 | ₩47,461 | +0.08% | 5.7만 |
|---|
| 2026.07.22 | ₩47,608 | ₩47,621 | ₩47,555 | ₩47,568 | -0.08% | 5.4만 |
|---|
| 2026.07.21 | ₩47,648 | ₩47,675 | ₩47,621 | ₩47,635 | -0.03% | 10.2만 |
|---|
| 2026.07.20 | ₩47,621 | ₩47,662 | ₩47,595 | ₩47,648 | +0.06% | 26.7만 |
|---|
| 2026.07.17 | ₩47,595 | ₩47,635 | ₩47,595 | ₩47,621 | +0.06% | 16.7만 |
|---|
| 2026.07.16 | ₩47,608 | ₩47,648 | ₩47,595 | ₩47,621 | +0.03% | 11.4만 |
|---|
| 2026.07.15 | ₩47,568 | ₩47,648 | ₩47,568 | ₩47,641 | +0.15% | 4.5만 |
|---|
| 2026.07.14 | ₩47,568 | ₩47,589 | ₩47,528 | ₩47,555 | -0.03% | 5.8만 |
|---|
| 2026.07.13 | ₩47,595 | ₩47,595 | ₩47,474 | ₩47,501 | -0.20% | 7.8만 |
|---|
| 2026.07.10 | ₩47,608 | ₩47,621 | ₩47,568 | ₩47,568 | -0.08% | 4.8만 |
|---|
| 2026.07.09 | ₩47,608 | ₩47,662 | ₩47,595 | ₩47,628 | +0.04% | 6.6만 |
|---|
| 2026.07.08 | ₩47,528 | ₩47,588 | ₩47,521 | ₩47,581 | +0.11% | 14.1만 |
|---|
| 2026.07.07 | ₩47,648 | ₩47,648 | ₩47,588 | ₩47,615 | -0.07% | 7만 |
|---|
| 2026.07.06 | ₩47,621 | ₩47,675 | ₩47,615 | ₩47,662 | +0.08% | 5.8만 |
|---|
| 2026.07.02 | ₩47,581 | ₩47,617 | ₩47,575 | ₩47,581 | 0.00% | 10.7만 |
|---|
| 2026.07.01 | ₩47,488 | ₩47,535 | ₩47,474 | ₩47,528 | +0.08% | 12.4만 |
|---|
| 2026.06.30 | ₩47,782 | ₩47,782 | ₩47,722 | ₩47,722 | -0.13% | 6.6만 |
|---|
| 2026.06.29 | ₩47,715 | ₩47,755 | ₩47,688 | ₩47,728 | +0.03% | 6.7만 |
|---|
| 2026.06.26 | ₩47,702 | ₩47,748 | ₩47,688 | ₩47,688 | -0.03% | 5.5만 |
|---|
| 2026.06.25 | ₩47,728 | ₩47,728 | ₩47,675 | ₩47,688 | -0.08% | 17.5만 |
|---|
| 2026.06.24 | ₩47,688 | ₩47,728 | ₩47,648 | ₩47,662 | -0.06% | 7.9만 |
|---|
| 2026.06.23 | ₩47,662 | ₩47,755 | ₩47,658 | ₩47,688 | +0.06% | 57.1만 |
|---|
| 2026.06.22 | ₩47,728 | ₩47,735 | ₩47,675 | ₩47,702 | -0.06% | 9.1만 |
|---|
| 2026.06.18 | ₩47,688 | ₩47,742 | ₩47,668 | ₩47,702 | +0.03% | 15.6만 |
|---|
| 2026.06.17 | ₩47,755 | ₩47,768 | ₩47,588 | ₩47,608 | -0.31% | 22.7만 |
|---|
| 2026.06.16 | ₩47,728 | ₩47,768 | ₩47,728 | ₩47,755 | +0.06% | 6.5만 |
|---|
| 2026.06.15 | ₩47,795 | ₩47,809 | ₩47,755 | ₩47,762 | -0.07% | 10.1만 |
|---|
| 2026.06.12 | ₩47,702 | ₩47,742 | ₩47,648 | ₩47,702 | 0.00% | 5.6만 |
|---|
| 2026.06.11 | ₩47,515 | ₩47,682 | ₩47,481 | ₩47,648 | +0.28% | 14.1만 |
|---|
| 2026.06.10 | ₩47,515 | ₩47,561 | ₩47,461 | ₩47,461 | -0.11% | 7.1만 |
|---|
| 2026.06.09 | ₩47,568 | ₩47,628 | ₩47,474 | ₩47,555 | -0.03% | 13.1만 |
|---|
| 2026.06.08 | ₩47,528 | ₩47,555 | ₩47,481 | ₩47,495 | -0.07% | 10만 |
|---|
| 2026.06.05 | ₩47,568 | ₩47,568 | ₩47,414 | ₩47,461 | -0.22% | 8.9만 |
|---|
| 2026.06.04 | ₩47,595 | ₩47,648 | ₩47,581 | ₩47,635 | +0.08% | 13.3만 |
|---|
| 2026.06.03 | ₩47,702 | ₩47,702 | ₩47,541 | ₩47,568 | -0.28% | 8.2만 |
|---|
| 2026.06.02 | ₩47,635 | ₩47,675 | ₩47,621 | ₩47,675 | +0.08% | 11.8만 |
|---|
| 2026.06.01 | ₩47,621 | ₩47,662 | ₩47,555 | ₩47,648 | +0.06% | 24.8만 |
|---|
| 2026.05.29 | ₩47,889 | ₩47,937 | ₩47,875 | ₩47,929 | +0.08% | 6.5만 |
|---|
| 2026.05.28 | ₩47,809 | ₩47,897 | ₩47,782 | ₩47,862 | +0.11% | 6.7만 |
|---|
| 2026.05.27 | ₩47,849 | ₩47,855 | ₩47,795 | ₩47,822 | -0.06% | 7.7만 |
|---|
| 2026.05.26 | ₩47,822 | ₩47,849 | ₩47,771 | ₩47,835 | +0.03% | 14.4만 |
|---|
| 2026.05.22 | ₩47,755 | ₩47,775 | ₩47,708 | ₩47,742 | -0.03% | 14.4만 |
|---|
| 2026.05.21 | ₩47,635 | ₩47,702 | ₩47,561 | ₩47,702 | +0.14% | 54.1만 |
|---|
| 2026.05.20 | ₩47,528 | ₩47,702 | ₩47,515 | ₩47,702 | +0.37% | 11.1만 |
|---|
| 2026.05.19 | ₩47,528 | ₩47,528 | ₩47,421 | ₩47,501 | -0.06% | 7.4만 |
|---|
| 2026.05.18 | ₩47,595 | ₩47,635 | ₩47,516 | ₩47,528 | -0.14% | 8.2만 |
|---|
| 2026.05.15 | ₩47,608 | ₩47,621 | ₩47,561 | ₩47,561 | -0.10% | 8.2만 |
|---|
| 2026.05.14 | ₩47,728 | ₩47,768 | ₩47,688 | ₩47,688 | -0.08% | 9.1만 |
|---|
| 2026.05.13 | ₩47,648 | ₩47,728 | ₩47,648 | ₩47,708 | +0.13% | 13.7만 |
|---|
| 2026.05.12 | ₩47,688 | ₩47,695 | ₩47,621 | ₩47,695 | +0.01% | 19.9만 |
|---|
| 2026.05.11 | ₩47,809 | ₩47,875 | ₩47,755 | ₩47,809 | 0.00% | 7.9만 |
|---|
| 2026.05.08 | ₩47,755 | ₩47,802 | ₩47,735 | ₩47,782 | +0.06% | 5.4만 |
|---|
| 2026.05.07 | ₩47,822 | ₩47,842 | ₩47,675 | ₩47,688 | -0.28% | 10.9만 |
|---|
| 2026.05.06 | ₩47,795 | ₩47,875 | ₩47,795 | ₩47,849 | +0.11% | 11.3만 |
|---|
| 2026.05.05 | ₩47,702 | ₩47,768 | ₩47,698 | ₩47,742 | +0.08% | 11.5만 |
|---|
| 2026.05.04 | ₩47,728 | ₩47,768 | ₩47,588 | ₩47,635 | -0.20% | 7만 |
|---|
| 2026.05.01 | ₩47,755 | ₩47,875 | ₩47,750 | ₩47,782 | +0.06% | 6.5만 |
|---|
| 2026.04.30 | ₩47,835 | ₩47,989 | ₩47,829 | ₩47,976 | +0.29% | 12.2만 |
|---|
| 2026.04.29 | ₩47,902 | ₩47,902 | ₩47,755 | ₩47,835 | -0.14% | 8.4만 |
|---|
| 2026.04.28 | ₩47,902 | ₩47,982 | ₩47,902 | ₩47,955 | +0.11% | 18.6만 |
|---|
| 2026.04.27 | ₩47,982 | ₩48,009 | ₩47,969 | ₩48,009 | +0.06% | 27.2만 |
|---|
| 2026.04.24 | ₩47,942 | ₩47,990 | ₩47,869 | ₩47,982 | +0.08% | 13.5만 |
|---|
| 2026.04.23 | ₩47,915 | ₩47,969 | ₩47,788 | ₩47,889 | -0.06% | 7.1만 |
|---|
| 2026.04.22 | ₩47,942 | ₩47,969 | ₩47,902 | ₩47,955 | +0.03% | 7.4만 |
|---|
| 2026.04.21 | ₩47,929 | ₩47,942 | ₩47,829 | ₩47,889 | -0.08% | 8.6만 |
|---|
| 2026.04.20 | ₩47,969 | ₩47,974 | ₩47,915 | ₩47,942 | -0.06% | 5.6만 |
|---|
| 2026.04.17 | ₩47,955 | ₩48,049 | ₩47,922 | ₩47,982 | +0.06% | 11만 |
|---|
| 2026.04.16 | ₩47,902 | ₩47,902 | ₩47,771 | ₩47,822 | -0.17% | 7.1만 |
|---|
| 2026.04.15 | ₩47,849 | ₩47,862 | ₩47,802 | ₩47,849 | 0.00% | 9.1만 |
|---|
| 2026.04.14 | ₩47,795 | ₩47,895 | ₩47,795 | ₩47,875 | +0.17% | 11.3만 |
|---|
| 2026.04.13 | ₩47,568 | ₩47,728 | ₩47,555 | ₩47,715 | +0.31% | 6.6만 |
|---|
| 2026.04.10 | ₩47,809 | ₩47,809 | ₩47,601 | ₩47,608 | -0.42% | 8.7만 |
|---|
| 2026.04.09 | ₩47,688 | ₩47,788 | ₩47,601 | ₩47,715 | +0.06% | 26.7만 |
|---|
| 2026.04.08 | ₩47,875 | ₩47,915 | ₩47,608 | ₩47,675 | -0.42% | 25.1만 |
|---|
| 2026.04.07 | ₩47,461 | ₩47,495 | ₩47,307 | ₩47,488 | +0.06% | 7.1만 |
|---|
| 2026.04.06 | ₩47,354 | ₩47,448 | ₩47,354 | ₩47,448 | +0.20% | 9.2만 |
|---|
| 2026.04.02 | ₩47,181 | ₩47,388 | ₩47,147 | ₩47,301 | +0.25% | 50.4만 |
|---|
| 2026.04.01 | ₩47,274 | ₩47,348 | ₩47,234 | ₩47,274 | 0.00% | 9만 |
|---|
| 2026.03.31 | ₩47,234 | ₩47,461 | ₩47,207 | ₩47,461 | +0.48% | 16.5만 |
|---|
| 2026.03.30 | ₩47,127 | ₩47,147 | ₩46,999 | ₩47,020 | -0.23% | 8.8만 |
|---|
| 2026.03.27 | ₩47,007 | ₩47,034 | ₩46,913 | ₩46,953 | -0.11% | 12만 |
|---|
| 2026.03.26 | ₩47,221 | ₩47,287 | ₩47,040 | ₩47,047 | -0.37% | 21.9만 |
|---|
| 2026.03.25 | ₩47,408 | ₩47,428 | ₩47,287 | ₩47,381 | -0.06% | 14.1만 |
|---|
| 2026.03.24 | ₩47,287 | ₩47,327 | ₩47,154 | ₩47,221 | -0.14% | 10.2만 |
|---|
| 2026.03.23 | ₩47,341 | ₩47,448 | ₩47,241 | ₩47,368 | +0.06% | 7.8만 |
|---|
| 2026.03.20 | ₩47,381 | ₩47,381 | ₩47,074 | ₩47,114 | -0.56% | 16.8만 |
|---|
| 2026.03.19 | ₩47,114 | ₩47,448 | ₩47,114 | ₩47,421 | +0.65% | 6.3만 |
|---|
| 2026.03.18 | ₩47,448 | ₩47,468 | ₩47,287 | ₩47,327 | -0.25% | 7.8만 |
|---|
| 2026.03.17 | ₩47,408 | ₩47,515 | ₩47,408 | ₩47,515 | +0.23% | 7.5만 |
|---|
| 2026.03.16 | ₩47,354 | ₩47,428 | ₩47,327 | ₩47,354 | 0.00% | 8.1만 |
|---|
| 2026.03.13 | ₩47,354 | ₩47,388 | ₩47,154 | ₩47,194 | -0.34% | 12.3만 |
|---|
| 2026.03.12 | ₩47,448 | ₩47,448 | ₩47,267 | ₩47,287 | -0.34% | 7.9만 |
|---|
| 2026.03.11 | ₩47,528 | ₩47,581 | ₩47,454 | ₩47,555 | +0.06% | 10.9만 |
|---|
| 2026.03.10 | ₩47,595 | ₩47,783 | ₩47,588 | ₩47,675 | +0.17% | 63.1만 |
|---|
| 2026.03.09 | ₩47,354 | ₩47,608 | ₩47,354 | ₩47,608 | +0.54% | 20.5만 |
|---|
| 2026.03.06 | ₩47,501 | ₩47,555 | ₩47,428 | ₩47,461 | -0.08% | 21.6만 |
|---|
| 2026.03.05 | ₩47,662 | ₩47,728 | ₩47,528 | ₩47,621 | -0.08% | 20.8만 |
|---|
| 2026.03.04 | ₩47,715 | ₩47,775 | ₩47,648 | ₩47,742 | +0.06% | 16.7만 |
|---|
| 2026.03.03 | ₩47,448 | ₩47,675 | ₩47,448 | ₩47,635 | +0.39% | 9.7만 |
|---|
| 2026.03.02 | ₩47,581 | ₩47,755 | ₩47,581 | ₩47,715 | +0.28% | 16.4만 |
|---|
| 2026.02.27 | ₩47,996 | ₩48,009 | ₩47,955 | ₩47,955 | -0.08% | 4.7만 |
|---|
| 2026.02.26 | ₩48,143 | ₩48,143 | ₩48,022 | ₩48,049 | -0.19% | 16만 |
|---|
| 2026.02.25 | ₩48,062 | ₩48,116 | ₩48,049 | ₩48,116 | +0.11% | 5.5만 |
|---|
| 2026.02.24 | ₩48,036 | ₩48,076 | ₩47,982 | ₩48,036 | 0.00% | 82.9만 |
|---|
| 2026.02.23 | ₩48,076 | ₩48,089 | ₩48,036 | ₩48,036 | -0.08% | 5.5만 |
|---|
| 2026.02.20 | ₩48,076 | ₩48,143 | ₩48,049 | ₩48,089 | +0.03% | 4.9만 |
|---|
| 2026.02.19 | ₩48,062 | ₩48,062 | ₩47,996 | ₩48,062 | 0.00% | 11만 |
|---|
| 2026.02.18 | ₩48,022 | ₩48,089 | ₩48,009 | ₩48,076 | +0.11% | 13.5만 |
|---|
| 2026.02.17 | ₩48,009 | ₩48,049 | ₩47,969 | ₩48,036 | +0.06% | 14.8만 |
|---|
| 2026.02.13 | ₩48,009 | ₩48,076 | ₩48,009 | ₩48,022 | +0.03% | 5.4만 |
|---|
| 2026.02.12 | ₩48,062 | ₩48,116 | ₩48,009 | ₩48,036 | -0.06% | 11.7만 |
|---|
| 2026.02.11 | ₩48,049 | ₩48,102 | ₩48,004 | ₩48,076 | +0.06% | 12.6만 |
|---|
| 2026.02.10 | ₩48,089 | ₩48,123 | ₩48,062 | ₩48,076 | -0.03% | 13만 |
|---|
| 2026.02.09 | ₩48,022 | ₩48,116 | ₩48,022 | ₩48,102 | +0.17% | 17.5만 |
|---|
| 2026.02.06 | ₩47,982 | ₩48,036 | ₩47,962 | ₩48,036 | +0.11% | 14.1만 |
|---|
| 2026.02.05 | ₩47,902 | ₩47,955 | ₩47,862 | ₩47,942 | +0.08% | 7.6만 |
|---|
| 2026.02.04 | ₩48,009 | ₩48,009 | ₩47,889 | ₩47,929 | -0.17% | 10.6만 |
|---|
| 2026.02.03 | ₩47,996 | ₩48,156 | ₩47,902 | ₩47,996 | 0.00% | 19.1만 |
|---|
| 2026.02.02 | ₩47,955 | ₩48,009 | ₩47,942 | ₩47,996 | +0.08% | 48.9만 |
|---|
| 2026.01.30 | ₩48,196 | ₩48,223 | ₩48,143 | ₩48,223 | +0.06% | 13.9만 |
|---|
| 2026.01.29 | ₩48,236 | ₩48,236 | ₩48,129 | ₩48,236 | 0.00% | 9.5만 |
|---|
| 2026.01.28 | ₩48,263 | ₩48,263 | ₩48,183 | ₩48,209 | -0.11% | 8.1만 |
|---|
| 2026.01.27 | ₩48,263 | ₩48,276 | ₩48,223 | ₩48,256 | -0.01% | 7.7만 |
|---|
| 2026.01.26 | ₩48,290 | ₩48,290 | ₩48,196 | ₩48,223 | -0.14% | 18.7만 |
|---|
| 2026.01.23 | ₩48,223 | ₩48,249 | ₩48,169 | ₩48,249 | +0.06% | 9.1만 |
|---|
| 2026.01.22 | ₩48,249 | ₩48,263 | ₩48,183 | ₩48,183 | -0.14% | 28.7만 |
|---|
| 2026.01.21 | ₩48,123 | ₩48,223 | ₩48,123 | ₩48,183 | +0.12% | 6.2만 |
|---|
| 2026.01.20 | ₩48,076 | ₩48,143 | ₩48,036 | ₩48,143 | +0.14% | 10.6만 |
|---|
| 2026.01.16 | ₩48,156 | ₩48,177 | ₩48,116 | ₩48,169 | +0.03% | 12만 |
|---|
| 2026.01.15 | ₩48,143 | ₩48,143 | ₩48,082 | ₩48,109 | -0.07% | 8.6만 |
|---|
| 2026.01.14 | ₩48,102 | ₩48,143 | ₩48,049 | ₩48,129 | +0.06% | 11.1만 |
|---|
| 2026.01.13 | ₩48,143 | ₩48,143 | ₩48,069 | ₩48,143 | 0.00% | 8.1만 |
|---|
| 2026.01.12 | ₩48,036 | ₩48,116 | ₩48,036 | ₩48,116 | +0.17% | 7.2만 |
|---|
| 2026.01.09 | ₩48,082 | ₩48,116 | ₩48,062 | ₩48,062 | -0.04% | 9만 |
|---|
| 2026.01.08 | ₩48,022 | ₩48,076 | ₩48,022 | ₩48,062 | +0.08% | 5.9만 |
|---|
| 2026.01.07 | ₩48,062 | ₩48,089 | ₩48,022 | ₩48,062 | 0.00% | 11.4만 |
|---|
| 2026.01.06 | ₩48,036 | ₩48,077 | ₩48,036 | ₩48,062 | +0.06% | 6.5만 |
|---|
| 2026.01.05 | ₩48,022 | ₩48,062 | ₩47,976 | ₩48,062 | +0.08% | 10.9만 |
|---|
| 2026.01.02 | ₩47,969 | ₩47,969 | ₩47,915 | ₩47,969 | 0.00% | 4.7만 |
|---|
| 2025.12.31 | ₩47,982 | ₩48,009 | ₩47,942 | ₩48,009 | +0.06% | 7.9만 |
|---|
| 2025.12.30 | ₩48,223 | ₩48,263 | ₩48,183 | ₩48,223 | 0.00% | 21.4만 |
|---|
| 2025.12.29 | ₩48,169 | ₩48,249 | ₩48,169 | ₩48,249 | +0.17% | 3.1만 |
|---|
| 2025.12.26 | ₩48,236 | ₩48,236 | ₩48,196 | ₩48,197 | -0.08% | 3만 |
|---|
| 2025.12.24 | ₩48,129 | ₩48,223 | ₩48,129 | ₩48,209 | +0.17% | 9.9만 |
|---|
| 2025.12.23 | ₩48,076 | ₩48,156 | ₩48,076 | ₩48,132 | +0.12% | 8.9만 |
|---|
| 2025.12.22 | ₩48,102 | ₩48,116 | ₩48,049 | ₩48,116 | +0.03% | 5.7만 |
|---|
| 2025.12.19 | ₩48,102 | ₩48,136 | ₩48,062 | ₩48,062 | -0.08% | 5.1만 |
|---|
| 2025.12.18 | ₩48,089 | ₩48,089 | ₩48,022 | ₩48,076 | -0.03% | 6.3만 |
|---|
| 2025.12.17 | ₩47,969 | ₩48,009 | ₩47,942 | ₩47,976 | +0.01% | 11.9만 |
|---|
| 2025.12.16 | ₩48,022 | ₩48,042 | ₩47,942 | ₩47,996 | -0.06% | 7.8만 |
|---|
| 2025.12.15 | ₩48,036 | ₩48,036 | ₩47,955 | ₩48,022 | -0.03% | 6.4만 |
|---|
| 2025.12.12 | ₩47,996 | ₩48,004 | ₩47,929 | ₩47,955 | -0.08% | 7.3만 |
|---|
| 2025.12.11 | ₩48,022 | ₩48,062 | ₩47,976 | ₩48,049 | +0.06% | 8.1만 |
|---|
| 2025.12.10 | ₩47,875 | ₩48,036 | ₩47,862 | ₩48,022 | +0.31% | 9.2만 |
|---|
| 2025.12.09 | ₩47,955 | ₩47,955 | ₩47,875 | ₩47,929 | -0.06% | 6.4만 |
|---|
| 2025.12.08 | ₩48,036 | ₩48,036 | ₩47,875 | ₩47,942 | -0.19% | 4.9만 |
|---|
| 2025.12.05 | ₩48,022 | ₩48,022 | ₩47,962 | ₩48,009 | -0.03% | 7.6만 |
|---|
| 2025.12.04 | ₩48,022 | ₩48,022 | ₩47,942 | ₩47,969 | -0.11% | 5만 |
|---|
| 2025.12.03 | ₩47,969 | ₩48,082 | ₩47,942 | ₩47,996 | +0.06% | 8.5만 |
|---|
| 2025.12.02 | ₩47,902 | ₩47,955 | ₩47,849 | ₩47,955 | +0.11% | 16.5만 |
|---|
| 2025.12.01 | ₩47,929 | ₩47,929 | ₩47,835 | ₩47,882 | -0.10% | 6.5만 |
|---|
| 2025.11.28 | ₩48,169 | ₩48,209 | ₩48,156 | ₩48,169 | 0.00% | 2만 |
|---|
| 2025.11.26 | ₩48,129 | ₩48,183 | ₩48,089 | ₩48,169 | +0.08% | 7.9만 |
|---|
| 2025.11.25 | ₩47,942 | ₩48,123 | ₩47,915 | ₩48,116 | +0.36% | 9.2만 |
|---|
| 2025.11.24 | ₩47,929 | ₩47,962 | ₩47,889 | ₩47,915 | -0.03% | 7.9만 |
|---|
| 2025.11.21 | ₩47,768 | ₩47,862 | ₩47,728 | ₩47,849 | +0.17% | 6.9만 |
|---|
| 2025.11.20 | ₩47,875 | ₩47,875 | ₩47,702 | ₩47,711 | -0.34% | 5.1만 |
|---|
| 2025.11.19 | ₩47,728 | ₩47,795 | ₩47,728 | ₩47,755 | +0.06% | 66.7만 |
|---|
| 2025.11.18 | ₩47,648 | ₩47,728 | ₩47,628 | ₩47,702 | +0.11% | 7.8만 |
|---|
| 2025.11.17 | ₩47,728 | ₩47,742 | ₩47,635 | ₩47,662 | -0.14% | 7만 |
|---|
| 2025.11.14 | ₩47,675 | ₩47,795 | ₩47,621 | ₩47,715 | +0.08% | 7만 |
|---|
| 2025.11.13 | ₩47,795 | ₩47,809 | ₩47,682 | ₩47,742 | -0.11% | 15.6만 |
|---|
| 2025.11.12 | ₩47,915 | ₩47,915 | ₩47,822 | ₩47,862 | -0.11% | 20.2만 |
|---|
| 2025.11.11 | ₩47,889 | ₩48,036 | ₩47,889 | ₩47,955 | +0.14% | 15.9만 |
|---|
| 2025.11.10 | ₩47,822 | ₩47,889 | ₩47,782 | ₩47,875 | +0.11% | 5.8만 |
|---|
| 2025.11.07 | ₩47,742 | ₩47,768 | ₩47,675 | ₩47,768 | +0.06% | 16.6만 |
|---|
| 2025.11.06 | ₩47,782 | ₩47,835 | ₩47,635 | ₩47,742 | -0.08% | 21.3만 |
|---|
| 2025.11.05 | ₩47,822 | ₩47,822 | ₩47,715 | ₩47,728 | -0.20% | 7만 |
|---|
| 2025.11.04 | ₩47,635 | ₩47,756 | ₩47,608 | ₩47,702 | +0.14% | 12.8만 |
|---|
| 2025.11.03 | ₩48,169 | ₩48,169 | ₩47,728 | ₩47,768 | -0.83% | 8.9만 |
|---|
| 2025.10.31 | ₩48,129 | ₩48,169 | ₩48,062 | ₩48,062 | -0.14% | 20만 |
|---|
| 2025.10.30 | ₩48,102 | ₩48,129 | ₩48,049 | ₩48,049 | -0.11% | 7.1만 |
|---|
| 2025.10.29 | ₩48,223 | ₩48,249 | ₩48,123 | ₩48,196 | -0.06% | 5.7만 |
|---|
| 2025.10.28 | ₩48,290 | ₩48,290 | ₩48,169 | ₩48,249 | -0.08% | 9.2만 |
|---|
| 2025.10.27 | ₩48,236 | ₩48,310 | ₩48,209 | ₩48,276 | +0.08% | 5.2만 |
|---|
| 2025.10.24 | ₩48,116 | ₩48,209 | ₩48,116 | ₩48,169 | +0.11% | 6.7만 |
|---|
| 2025.10.23 | ₩47,996 | ₩48,089 | ₩47,996 | ₩48,089 | +0.19% | 8.6만 |
|---|
| 2025.10.22 | ₩48,022 | ₩48,076 | ₩47,955 | ₩48,022 | 0.00% | 8.6만 |
|---|
| 2025.10.21 | ₩48,102 | ₩48,102 | ₩48,029 | ₩48,049 | -0.11% | 8.9만 |
|---|
| 2025.10.20 | ₩48,042 | ₩48,089 | ₩48,009 | ₩48,089 | +0.10% | 18.9만 |
|---|
| 2025.10.17 | ₩47,862 | ₩47,996 | ₩47,862 | ₩47,996 | +0.28% | 5.2만 |
|---|
| 2025.10.16 | ₩48,102 | ₩48,102 | ₩47,863 | ₩47,915 | -0.39% | 6.8만 |
|---|
| 2025.10.15 | ₩47,996 | ₩48,036 | ₩47,955 | ₩48,009 | +0.03% | 7만 |
|---|
| 2025.10.14 | ₩47,702 | ₩47,914 | ₩47,675 | ₩47,851 | +0.31% | 19.1만 |
|---|
| 2025.10.13 | ₩47,755 | ₩47,815 | ₩47,715 | ₩47,795 | +0.08% | 31.8만 |
|---|
| 2025.10.10 | ₩47,849 | ₩47,862 | ₩47,581 | ₩47,611 | -0.50% | 13.8만 |
|---|