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 | ₩46,636 | ₩46,656 | ₩46,576 | ₩46,643 | +0.01% | 10.5만 |
| 2026.10.08 | ₩46,516 | ₩46,596 | ₩46,503 | ₩46,583 | +0.14% | 12.8만 |
| 2026.10.07 | ₩46,529 | ₩46,596 | ₩46,489 | ₩46,569 | +0.09% | 20.3만 |
| 2026.10.06 | ₩46,650 | ₩46,650 | ₩46,569 | ₩46,609 | -0.09% | 8.2만 |
| 2026.10.05 | ₩46,436 | ₩46,489 | ₩46,409 | ₩46,476 | +0.09% | 9.1만 |
| 2026.10.02 | ₩46,556 | ₩46,583 | ₩46,369 | ₩46,396 | -0.34% | 13.7만 |
| 2026.10.01 | ₩46,329 | ₩46,376 | ₩46,182 | ₩46,343 | +0.03% | 34만 |
| 2026.09.30 | ₩46,723 | ₩46,738 | ₩46,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,623 |
| -0.21% |
| 29.2만 |
| 2026.09.29 | ₩46,796 | ₩46,796 | ₩46,545 | ₩46,636 | -0.34% | 10.2만 |
|---|
| 2026.09.28 | ₩46,743 | ₩46,763 | ₩46,676 | ₩46,730 | -0.03% | 4.7만 |
|---|
| 2026.09.25 | ₩46,890 | ₩46,903 | ₩46,783 | ₩46,863 | -0.06% | 15.2만 |
|---|
| 2026.09.24 | ₩46,916 | ₩46,957 | ₩46,836 | ₩46,856 | -0.13% | 11만 |
|---|
| 2026.09.23 | ₩47,183 | ₩47,183 | ₩46,930 | ₩46,936 | -0.52% | 20.4만 |
|---|
| 2026.09.22 | ₩47,223 | ₩47,250 | ₩47,170 | ₩47,197 | -0.06% | 64.1만 |
|---|
| 2026.09.21 | ₩47,170 | ₩47,230 | ₩47,130 | ₩47,178 | +0.02% | 8.9만 |
|---|
| 2026.09.18 | ₩47,203 | ₩47,203 | ₩47,117 | ₩47,145 | -0.12% | 27.5만 |
|---|
| 2026.09.17 | ₩47,317 | ₩47,317 | ₩47,197 | ₩47,197 | -0.25% | 12.1만 |
|---|
| 2026.09.16 | ₩47,130 | ₩47,210 | ₩47,077 | ₩47,103 | -0.06% | 6.1만 |
|---|
| 2026.09.15 | ₩47,143 | ₩47,143 | ₩47,037 | ₩47,063 | -0.17% | 6.3만 |
|---|
| 2026.09.14 | ₩47,077 | ₩47,143 | ₩47,050 | ₩47,143 | +0.14% | 8.1만 |
|---|
| 2026.09.11 | ₩47,237 | ₩47,237 | ₩47,130 | ₩47,130 | -0.23% | 4.7만 |
|---|
| 2026.09.10 | ₩47,250 | ₩47,250 | ₩47,130 | ₩47,142 | -0.23% | 9.5만 |
|---|
| 2026.09.09 | ₩47,384 | ₩47,384 | ₩47,330 | ₩47,357 | -0.06% | 10.3만 |
|---|
| 2026.09.08 | ₩47,397 | ₩47,436 | ₩47,384 | ₩47,397 | 0.00% | 11.1만 |
|---|
| 2026.09.04 | ₩47,517 | ₩47,517 | ₩47,344 | ₩47,397 | -0.25% | 7.9만 |
|---|
| 2026.09.03 | ₩47,450 | ₩47,477 | ₩47,437 | ₩47,437 | -0.03% | 8.9만 |
|---|
| 2026.09.02 | ₩47,410 | ₩47,420 | ₩47,370 | ₩47,385 | -0.05% | 6.5만 |
|---|
| 2026.09.01 | ₩47,384 | ₩47,457 | ₩47,330 | ₩47,384 | 0.00% | 8.1만 |
|---|
| 2026.08.31 | ₩47,664 | ₩47,717 | ₩47,611 | ₩47,717 | +0.11% | 10만 |
|---|
| 2026.08.28 | ₩47,784 | ₩47,784 | ₩47,557 | ₩47,664 | -0.25% | 16.7만 |
|---|
| 2026.08.27 | ₩47,757 | ₩47,757 | ₩47,677 | ₩47,703 | -0.11% | 9.7만 |
|---|
| 2026.08.26 | ₩47,704 | ₩47,704 | ₩47,651 | ₩47,664 | -0.08% | 6.5만 |
|---|
| 2026.08.25 | ₩47,691 | ₩47,712 | ₩47,651 | ₩47,677 | -0.03% | 9.6만 |
|---|
| 2026.08.24 | ₩47,584 | ₩47,637 | ₩47,584 | ₩47,637 | +0.11% | 7.4만 |
|---|
| 2026.08.21 | ₩47,611 | ₩47,624 | ₩47,570 | ₩47,611 | 0.00% | 4.2만 |
|---|
| 2026.08.20 | ₩47,637 | ₩47,637 | ₩47,544 | ₩47,597 | -0.08% | 18만 |
|---|
| 2026.08.19 | ₩47,677 | ₩47,677 | ₩47,604 | ₩47,624 | -0.11% | 9.3만 |
|---|
| 2026.08.18 | ₩47,597 | ₩47,597 | ₩47,544 | ₩47,557 | -0.08% | 7.9만 |
|---|
| 2026.08.17 | ₩47,584 | ₩47,637 | ₩47,584 | ₩47,617 | +0.07% | 22.1만 |
|---|
| 2026.08.14 | ₩47,677 | ₩47,677 | ₩47,597 | ₩47,611 | -0.14% | 8.6만 |
|---|
| 2026.08.13 | ₩47,597 | ₩47,691 | ₩47,597 | ₩47,611 | +0.03% | 14.5만 |
|---|
| 2026.08.12 | ₩47,570 | ₩47,611 | ₩47,570 | ₩47,611 | +0.08% | 7.4만 |
|---|
| 2026.08.11 | ₩47,544 | ₩47,566 | ₩47,544 | ₩47,550 | +0.01% | 7.4만 |
|---|
| 2026.08.10 | ₩47,548 | ₩47,557 | ₩47,477 | ₩47,530 | -0.04% | 10.9만 |
|---|
| 2026.08.07 | ₩47,611 | ₩47,611 | ₩47,557 | ₩47,597 | -0.03% | 5.5만 |
|---|
| 2026.08.06 | ₩47,544 | ₩47,544 | ₩47,464 | ₩47,490 | -0.11% | 5.7만 |
|---|
| 2026.08.05 | ₩47,544 | ₩47,570 | ₩47,510 | ₩47,544 | 0.00% | 12.6만 |
|---|
| 2026.08.04 | ₩47,450 | ₩47,557 | ₩47,450 | ₩47,557 | +0.23% | 10.4만 |
|---|
| 2026.08.03 | ₩47,384 | ₩47,517 | ₩47,384 | ₩47,444 | +0.13% | 8.8만 |
|---|
| 2026.07.31 | ₩47,611 | ₩47,611 | ₩47,497 | ₩47,597 | -0.03% | 10.3만 |
|---|
| 2026.07.30 | ₩47,544 | ₩47,611 | ₩47,537 | ₩47,597 | +0.11% | 12.2만 |
|---|
| 2026.07.29 | ₩47,517 | ₩47,577 | ₩47,437 | ₩47,464 | -0.11% | 11.2만 |
|---|
| 2026.07.28 | ₩47,477 | ₩47,530 | ₩47,464 | ₩47,530 | +0.11% | 6만 |
|---|
| 2026.07.27 | ₩47,464 | ₩47,484 | ₩47,424 | ₩47,464 | 0.00% | 8.1만 |
|---|
| 2026.07.24 | ₩47,397 | ₩47,450 | ₩47,370 | ₩47,424 | +0.06% | 5.3만 |
|---|
| 2026.07.23 | ₩47,370 | ₩47,477 | ₩47,370 | ₩47,410 | +0.08% | 5.7만 |
|---|
| 2026.07.22 | ₩47,557 | ₩47,570 | ₩47,504 | ₩47,517 | -0.08% | 5.4만 |
|---|
| 2026.07.21 | ₩47,597 | ₩47,624 | ₩47,570 | ₩47,584 | -0.03% | 10.2만 |
|---|
| 2026.07.20 | ₩47,570 | ₩47,611 | ₩47,544 | ₩47,597 | +0.06% | 26.7만 |
|---|
| 2026.07.17 | ₩47,544 | ₩47,584 | ₩47,544 | ₩47,570 | +0.06% | 16.7만 |
|---|
| 2026.07.16 | ₩47,557 | ₩47,597 | ₩47,544 | ₩47,570 | +0.03% | 11.4만 |
|---|
| 2026.07.15 | ₩47,517 | ₩47,597 | ₩47,517 | ₩47,591 | +0.15% | 4.5만 |
|---|
| 2026.07.14 | ₩47,517 | ₩47,538 | ₩47,477 | ₩47,504 | -0.03% | 5.8만 |
|---|
| 2026.07.13 | ₩47,544 | ₩47,544 | ₩47,424 | ₩47,450 | -0.20% | 7.8만 |
|---|
| 2026.07.10 | ₩47,557 | ₩47,570 | ₩47,517 | ₩47,517 | -0.08% | 4.8만 |
|---|
| 2026.07.09 | ₩47,557 | ₩47,611 | ₩47,544 | ₩47,577 | +0.04% | 6.6만 |
|---|
| 2026.07.08 | ₩47,477 | ₩47,537 | ₩47,470 | ₩47,530 | +0.11% | 14.1만 |
|---|
| 2026.07.07 | ₩47,597 | ₩47,597 | ₩47,537 | ₩47,564 | -0.07% | 7만 |
|---|
| 2026.07.06 | ₩47,570 | ₩47,624 | ₩47,564 | ₩47,611 | +0.08% | 5.8만 |
|---|
| 2026.07.02 | ₩47,530 | ₩47,566 | ₩47,524 | ₩47,530 | 0.00% | 10.7만 |
|---|
| 2026.07.01 | ₩47,437 | ₩47,484 | ₩47,424 | ₩47,477 | +0.08% | 12.4만 |
|---|
| 2026.06.30 | ₩47,731 | ₩47,731 | ₩47,671 | ₩47,671 | -0.13% | 6.6만 |
|---|
| 2026.06.29 | ₩47,664 | ₩47,704 | ₩47,637 | ₩47,677 | +0.03% | 6.7만 |
|---|
| 2026.06.26 | ₩47,651 | ₩47,697 | ₩47,637 | ₩47,637 | -0.03% | 5.5만 |
|---|
| 2026.06.25 | ₩47,677 | ₩47,677 | ₩47,624 | ₩47,637 | -0.08% | 17.5만 |
|---|
| 2026.06.24 | ₩47,637 | ₩47,677 | ₩47,597 | ₩47,611 | -0.06% | 7.9만 |
|---|
| 2026.06.23 | ₩47,611 | ₩47,704 | ₩47,607 | ₩47,637 | +0.06% | 57.1만 |
|---|
| 2026.06.22 | ₩47,677 | ₩47,684 | ₩47,624 | ₩47,651 | -0.06% | 9.1만 |
|---|
| 2026.06.18 | ₩47,637 | ₩47,691 | ₩47,617 | ₩47,651 | +0.03% | 15.6만 |
|---|
| 2026.06.17 | ₩47,704 | ₩47,717 | ₩47,537 | ₩47,557 | -0.31% | 22.7만 |
|---|
| 2026.06.16 | ₩47,677 | ₩47,717 | ₩47,677 | ₩47,704 | +0.06% | 6.5만 |
|---|
| 2026.06.15 | ₩47,744 | ₩47,757 | ₩47,704 | ₩47,711 | -0.07% | 10.1만 |
|---|
| 2026.06.12 | ₩47,651 | ₩47,691 | ₩47,597 | ₩47,651 | 0.00% | 5.6만 |
|---|
| 2026.06.11 | ₩47,464 | ₩47,631 | ₩47,430 | ₩47,597 | +0.28% | 14.1만 |
|---|
| 2026.06.10 | ₩47,464 | ₩47,510 | ₩47,410 | ₩47,410 | -0.11% | 7.1만 |
|---|
| 2026.06.09 | ₩47,517 | ₩47,577 | ₩47,424 | ₩47,504 | -0.03% | 13.1만 |
|---|
| 2026.06.08 | ₩47,477 | ₩47,504 | ₩47,430 | ₩47,444 | -0.07% | 10만 |
|---|
| 2026.06.05 | ₩47,517 | ₩47,517 | ₩47,364 | ₩47,410 | -0.22% | 8.9만 |
|---|
| 2026.06.04 | ₩47,544 | ₩47,597 | ₩47,530 | ₩47,584 | +0.08% | 13.3만 |
|---|
| 2026.06.03 | ₩47,651 | ₩47,651 | ₩47,490 | ₩47,517 | -0.28% | 8.2만 |
|---|
| 2026.06.02 | ₩47,584 | ₩47,624 | ₩47,570 | ₩47,624 | +0.08% | 11.8만 |
|---|
| 2026.06.01 | ₩47,570 | ₩47,611 | ₩47,504 | ₩47,597 | +0.06% | 24.8만 |
|---|
| 2026.05.29 | ₩47,837 | ₩47,885 | ₩47,824 | ₩47,877 | +0.08% | 6.5만 |
|---|
| 2026.05.28 | ₩47,757 | ₩47,845 | ₩47,731 | ₩47,811 | +0.11% | 6.7만 |
|---|
| 2026.05.27 | ₩47,797 | ₩47,804 | ₩47,744 | ₩47,771 | -0.06% | 7.7만 |
|---|
| 2026.05.26 | ₩47,771 | ₩47,797 | ₩47,720 | ₩47,784 | +0.03% | 14.4만 |
|---|
| 2026.05.22 | ₩47,704 | ₩47,724 | ₩47,657 | ₩47,691 | -0.03% | 14.4만 |
|---|
| 2026.05.21 | ₩47,584 | ₩47,651 | ₩47,510 | ₩47,651 | +0.14% | 54.1만 |
|---|
| 2026.05.20 | ₩47,477 | ₩47,651 | ₩47,464 | ₩47,651 | +0.37% | 11.1만 |
|---|
| 2026.05.19 | ₩47,477 | ₩47,477 | ₩47,370 | ₩47,450 | -0.06% | 7.4만 |
|---|
| 2026.05.18 | ₩47,544 | ₩47,584 | ₩47,465 | ₩47,477 | -0.14% | 8.2만 |
|---|
| 2026.05.15 | ₩47,557 | ₩47,570 | ₩47,510 | ₩47,510 | -0.10% | 8.2만 |
|---|
| 2026.05.14 | ₩47,677 | ₩47,717 | ₩47,637 | ₩47,637 | -0.08% | 9.1만 |
|---|
| 2026.05.13 | ₩47,597 | ₩47,677 | ₩47,597 | ₩47,657 | +0.13% | 13.7만 |
|---|
| 2026.05.12 | ₩47,637 | ₩47,644 | ₩47,570 | ₩47,644 | +0.01% | 19.9만 |
|---|
| 2026.05.11 | ₩47,757 | ₩47,824 | ₩47,704 | ₩47,757 | 0.00% | 7.9만 |
|---|
| 2026.05.08 | ₩47,704 | ₩47,751 | ₩47,684 | ₩47,731 | +0.06% | 5.4만 |
|---|
| 2026.05.07 | ₩47,771 | ₩47,791 | ₩47,624 | ₩47,637 | -0.28% | 10.9만 |
|---|
| 2026.05.06 | ₩47,744 | ₩47,824 | ₩47,744 | ₩47,797 | +0.11% | 11.3만 |
|---|
| 2026.05.05 | ₩47,651 | ₩47,717 | ₩47,647 | ₩47,691 | +0.08% | 11.5만 |
|---|
| 2026.05.04 | ₩47,677 | ₩47,717 | ₩47,537 | ₩47,584 | -0.20% | 7만 |
|---|
| 2026.05.01 | ₩47,704 | ₩47,824 | ₩47,699 | ₩47,731 | +0.06% | 6.5만 |
|---|
| 2026.04.30 | ₩47,784 | ₩47,938 | ₩47,777 | ₩47,924 | +0.29% | 12.2만 |
|---|
| 2026.04.29 | ₩47,851 | ₩47,851 | ₩47,704 | ₩47,784 | -0.14% | 8.4만 |
|---|
| 2026.04.28 | ₩47,851 | ₩47,931 | ₩47,851 | ₩47,904 | +0.11% | 18.6만 |
|---|
| 2026.04.27 | ₩47,931 | ₩47,958 | ₩47,918 | ₩47,958 | +0.06% | 27.2만 |
|---|
| 2026.04.24 | ₩47,891 | ₩47,939 | ₩47,817 | ₩47,931 | +0.08% | 13.5만 |
|---|
| 2026.04.23 | ₩47,864 | ₩47,918 | ₩47,737 | ₩47,837 | -0.06% | 7.1만 |
|---|
| 2026.04.22 | ₩47,891 | ₩47,918 | ₩47,851 | ₩47,904 | +0.03% | 7.4만 |
|---|
| 2026.04.21 | ₩47,877 | ₩47,891 | ₩47,777 | ₩47,837 | -0.08% | 8.6만 |
|---|
| 2026.04.20 | ₩47,918 | ₩47,923 | ₩47,864 | ₩47,891 | -0.06% | 5.6만 |
|---|
| 2026.04.17 | ₩47,904 | ₩47,998 | ₩47,871 | ₩47,931 | +0.06% | 11만 |
|---|
| 2026.04.16 | ₩47,851 | ₩47,851 | ₩47,720 | ₩47,771 | -0.17% | 7.1만 |
|---|
| 2026.04.15 | ₩47,797 | ₩47,811 | ₩47,751 | ₩47,797 | 0.00% | 9.1만 |
|---|
| 2026.04.14 | ₩47,744 | ₩47,844 | ₩47,744 | ₩47,824 | +0.17% | 11.3만 |
|---|
| 2026.04.13 | ₩47,517 | ₩47,677 | ₩47,504 | ₩47,664 | +0.31% | 6.6만 |
|---|
| 2026.04.10 | ₩47,757 | ₩47,757 | ₩47,550 | ₩47,557 | -0.42% | 8.7만 |
|---|
| 2026.04.09 | ₩47,637 | ₩47,737 | ₩47,550 | ₩47,664 | +0.06% | 26.7만 |
|---|
| 2026.04.08 | ₩47,824 | ₩47,864 | ₩47,557 | ₩47,624 | -0.42% | 25.1만 |
|---|
| 2026.04.07 | ₩47,410 | ₩47,444 | ₩47,257 | ₩47,437 | +0.06% | 7.1만 |
|---|
| 2026.04.06 | ₩47,304 | ₩47,397 | ₩47,304 | ₩47,397 | +0.20% | 9.2만 |
|---|
| 2026.04.02 | ₩47,130 | ₩47,337 | ₩47,097 | ₩47,250 | +0.25% | 50.4만 |
|---|
| 2026.04.01 | ₩47,223 | ₩47,297 | ₩47,183 | ₩47,223 | 0.00% | 9만 |
|---|
| 2026.03.31 | ₩47,183 | ₩47,410 | ₩47,157 | ₩47,410 | +0.48% | 16.5만 |
|---|
| 2026.03.30 | ₩47,077 | ₩47,097 | ₩46,948 | ₩46,970 | -0.23% | 8.8만 |
|---|
| 2026.03.27 | ₩46,957 | ₩46,983 | ₩46,863 | ₩46,903 | -0.11% | 12만 |
|---|
| 2026.03.26 | ₩47,170 | ₩47,237 | ₩46,990 | ₩46,997 | -0.37% | 21.9만 |
|---|
| 2026.03.25 | ₩47,357 | ₩47,377 | ₩47,237 | ₩47,330 | -0.06% | 14.1만 |
|---|
| 2026.03.24 | ₩47,237 | ₩47,277 | ₩47,103 | ₩47,170 | -0.14% | 10.2만 |
|---|
| 2026.03.23 | ₩47,290 | ₩47,397 | ₩47,190 | ₩47,317 | +0.06% | 7.8만 |
|---|
| 2026.03.20 | ₩47,330 | ₩47,330 | ₩47,023 | ₩47,063 | -0.56% | 16.8만 |
|---|
| 2026.03.19 | ₩47,063 | ₩47,397 | ₩47,063 | ₩47,370 | +0.65% | 6.3만 |
|---|
| 2026.03.18 | ₩47,397 | ₩47,417 | ₩47,237 | ₩47,277 | -0.25% | 7.8만 |
|---|
| 2026.03.17 | ₩47,357 | ₩47,464 | ₩47,357 | ₩47,464 | +0.23% | 7.5만 |
|---|
| 2026.03.16 | ₩47,304 | ₩47,377 | ₩47,277 | ₩47,304 | 0.00% | 8.1만 |
|---|
| 2026.03.13 | ₩47,304 | ₩47,337 | ₩47,103 | ₩47,143 | -0.34% | 12.3만 |
|---|
| 2026.03.12 | ₩47,397 | ₩47,397 | ₩47,217 | ₩47,237 | -0.34% | 7.9만 |
|---|
| 2026.03.11 | ₩47,477 | ₩47,530 | ₩47,404 | ₩47,504 | +0.06% | 10.9만 |
|---|
| 2026.03.10 | ₩47,544 | ₩47,732 | ₩47,537 | ₩47,624 | +0.17% | 63.1만 |
|---|
| 2026.03.09 | ₩47,304 | ₩47,557 | ₩47,304 | ₩47,557 | +0.54% | 20.5만 |
|---|
| 2026.03.06 | ₩47,450 | ₩47,504 | ₩47,377 | ₩47,410 | -0.08% | 21.6만 |
|---|
| 2026.03.05 | ₩47,611 | ₩47,677 | ₩47,477 | ₩47,570 | -0.08% | 20.8만 |
|---|
| 2026.03.04 | ₩47,664 | ₩47,724 | ₩47,597 | ₩47,691 | +0.06% | 16.7만 |
|---|
| 2026.03.03 | ₩47,397 | ₩47,624 | ₩47,397 | ₩47,584 | +0.39% | 9.7만 |
|---|
| 2026.03.02 | ₩47,530 | ₩47,704 | ₩47,530 | ₩47,664 | +0.28% | 16.4만 |
|---|
| 2026.02.27 | ₩47,944 | ₩47,958 | ₩47,904 | ₩47,904 | -0.08% | 4.7만 |
|---|
| 2026.02.26 | ₩48,091 | ₩48,091 | ₩47,971 | ₩47,998 | -0.19% | 16만 |
|---|
| 2026.02.25 | ₩48,011 | ₩48,064 | ₩47,998 | ₩48,064 | +0.11% | 5.5만 |
|---|
| 2026.02.24 | ₩47,984 | ₩48,024 | ₩47,931 | ₩47,984 | 0.00% | 82.9만 |
|---|
| 2026.02.23 | ₩48,024 | ₩48,038 | ₩47,984 | ₩47,984 | -0.08% | 5.5만 |
|---|
| 2026.02.20 | ₩48,024 | ₩48,091 | ₩47,998 | ₩48,038 | +0.03% | 4.9만 |
|---|
| 2026.02.19 | ₩48,011 | ₩48,011 | ₩47,944 | ₩48,011 | 0.00% | 11만 |
|---|
| 2026.02.18 | ₩47,971 | ₩48,038 | ₩47,958 | ₩48,024 | +0.11% | 13.5만 |
|---|
| 2026.02.17 | ₩47,958 | ₩47,998 | ₩47,918 | ₩47,984 | +0.06% | 14.8만 |
|---|
| 2026.02.13 | ₩47,958 | ₩48,024 | ₩47,958 | ₩47,971 | +0.03% | 5.4만 |
|---|
| 2026.02.12 | ₩48,011 | ₩48,064 | ₩47,958 | ₩47,984 | -0.06% | 11.7만 |
|---|
| 2026.02.11 | ₩47,998 | ₩48,051 | ₩47,952 | ₩48,024 | +0.06% | 12.6만 |
|---|
| 2026.02.10 | ₩48,038 | ₩48,071 | ₩48,011 | ₩48,024 | -0.03% | 13만 |
|---|
| 2026.02.09 | ₩47,971 | ₩48,064 | ₩47,971 | ₩48,051 | +0.17% | 17.5만 |
|---|
| 2026.02.06 | ₩47,931 | ₩47,984 | ₩47,911 | ₩47,984 | +0.11% | 14.1만 |
|---|
| 2026.02.05 | ₩47,851 | ₩47,904 | ₩47,811 | ₩47,891 | +0.08% | 7.6만 |
|---|
| 2026.02.04 | ₩47,958 | ₩47,958 | ₩47,837 | ₩47,877 | -0.17% | 10.6만 |
|---|
| 2026.02.03 | ₩47,944 | ₩48,104 | ₩47,851 | ₩47,944 | 0.00% | 19.1만 |
|---|
| 2026.02.02 | ₩47,904 | ₩47,958 | ₩47,891 | ₩47,944 | +0.08% | 48.9만 |
|---|
| 2026.01.30 | ₩48,144 | ₩48,171 | ₩48,091 | ₩48,171 | +0.06% | 13.9만 |
|---|
| 2026.01.29 | ₩48,184 | ₩48,184 | ₩48,078 | ₩48,184 | 0.00% | 9.5만 |
|---|
| 2026.01.28 | ₩48,211 | ₩48,211 | ₩48,131 | ₩48,158 | -0.11% | 8.1만 |
|---|
| 2026.01.27 | ₩48,211 | ₩48,225 | ₩48,171 | ₩48,204 | -0.01% | 7.7만 |
|---|
| 2026.01.26 | ₩48,238 | ₩48,238 | ₩48,144 | ₩48,171 | -0.14% | 18.7만 |
|---|
| 2026.01.23 | ₩48,171 | ₩48,198 | ₩48,118 | ₩48,198 | +0.06% | 9.1만 |
|---|
| 2026.01.22 | ₩48,198 | ₩48,211 | ₩48,131 | ₩48,131 | -0.14% | 28.7만 |
|---|
| 2026.01.21 | ₩48,071 | ₩48,171 | ₩48,071 | ₩48,131 | +0.12% | 6.2만 |
|---|
| 2026.01.20 | ₩48,024 | ₩48,091 | ₩47,984 | ₩48,091 | +0.14% | 10.6만 |
|---|
| 2026.01.16 | ₩48,104 | ₩48,126 | ₩48,064 | ₩48,118 | +0.03% | 12만 |
|---|
| 2026.01.15 | ₩48,091 | ₩48,091 | ₩48,031 | ₩48,058 | -0.07% | 8.6만 |
|---|
| 2026.01.14 | ₩48,051 | ₩48,091 | ₩47,998 | ₩48,078 | +0.06% | 11.1만 |
|---|
| 2026.01.13 | ₩48,091 | ₩48,091 | ₩48,018 | ₩48,091 | 0.00% | 8.1만 |
|---|
| 2026.01.12 | ₩47,984 | ₩48,064 | ₩47,984 | ₩48,064 | +0.17% | 7.2만 |
|---|
| 2026.01.09 | ₩48,031 | ₩48,064 | ₩48,011 | ₩48,011 | -0.04% | 9만 |
|---|
| 2026.01.08 | ₩47,971 | ₩48,024 | ₩47,971 | ₩48,011 | +0.08% | 5.9만 |
|---|
| 2026.01.07 | ₩48,011 | ₩48,038 | ₩47,971 | ₩48,011 | 0.00% | 11.4만 |
|---|
| 2026.01.06 | ₩47,984 | ₩48,026 | ₩47,984 | ₩48,011 | +0.06% | 6.5만 |
|---|
| 2026.01.05 | ₩47,971 | ₩48,011 | ₩47,924 | ₩48,011 | +0.08% | 10.9만 |
|---|
| 2026.01.02 | ₩47,918 | ₩47,918 | ₩47,864 | ₩47,918 | 0.00% | 4.7만 |
|---|
| 2025.12.31 | ₩47,931 | ₩47,958 | ₩47,891 | ₩47,958 | +0.06% | 7.9만 |
|---|
| 2025.12.30 | ₩48,171 | ₩48,211 | ₩48,131 | ₩48,171 | 0.00% | 21.4만 |
|---|
| 2025.12.29 | ₩48,118 | ₩48,198 | ₩48,118 | ₩48,198 | +0.17% | 3.1만 |
|---|
| 2025.12.26 | ₩48,184 | ₩48,184 | ₩48,144 | ₩48,146 | -0.08% | 3만 |
|---|
| 2025.12.24 | ₩48,078 | ₩48,171 | ₩48,078 | ₩48,158 | +0.17% | 9.9만 |
|---|
| 2025.12.23 | ₩48,024 | ₩48,104 | ₩48,024 | ₩48,080 | +0.12% | 8.9만 |
|---|
| 2025.12.22 | ₩48,051 | ₩48,064 | ₩47,998 | ₩48,064 | +0.03% | 5.7만 |
|---|
| 2025.12.19 | ₩48,051 | ₩48,084 | ₩48,011 | ₩48,011 | -0.08% | 5.1만 |
|---|
| 2025.12.18 | ₩48,038 | ₩48,038 | ₩47,971 | ₩48,024 | -0.03% | 6.3만 |
|---|
| 2025.12.17 | ₩47,918 | ₩47,958 | ₩47,891 | ₩47,924 | +0.01% | 11.9만 |
|---|
| 2025.12.16 | ₩47,971 | ₩47,991 | ₩47,891 | ₩47,944 | -0.06% | 7.8만 |
|---|
| 2025.12.15 | ₩47,984 | ₩47,984 | ₩47,904 | ₩47,971 | -0.03% | 6.4만 |
|---|
| 2025.12.12 | ₩47,944 | ₩47,952 | ₩47,877 | ₩47,904 | -0.08% | 7.3만 |
|---|
| 2025.12.11 | ₩47,971 | ₩48,011 | ₩47,924 | ₩47,998 | +0.06% | 8.1만 |
|---|
| 2025.12.10 | ₩47,824 | ₩47,984 | ₩47,811 | ₩47,971 | +0.31% | 9.2만 |
|---|
| 2025.12.09 | ₩47,904 | ₩47,904 | ₩47,824 | ₩47,877 | -0.06% | 6.4만 |
|---|
| 2025.12.08 | ₩47,984 | ₩47,984 | ₩47,824 | ₩47,891 | -0.19% | 4.9만 |
|---|
| 2025.12.05 | ₩47,971 | ₩47,971 | ₩47,911 | ₩47,958 | -0.03% | 7.6만 |
|---|
| 2025.12.04 | ₩47,971 | ₩47,971 | ₩47,891 | ₩47,918 | -0.11% | 5만 |
|---|
| 2025.12.03 | ₩47,918 | ₩48,031 | ₩47,891 | ₩47,944 | +0.06% | 8.5만 |
|---|
| 2025.12.02 | ₩47,851 | ₩47,904 | ₩47,797 | ₩47,904 | +0.11% | 16.5만 |
|---|
| 2025.12.01 | ₩47,877 | ₩47,877 | ₩47,784 | ₩47,831 | -0.10% | 6.5만 |
|---|
| 2025.11.28 | ₩48,118 | ₩48,158 | ₩48,104 | ₩48,118 | 0.00% | 2만 |
|---|
| 2025.11.26 | ₩48,078 | ₩48,131 | ₩48,038 | ₩48,118 | +0.08% | 7.9만 |
|---|
| 2025.11.25 | ₩47,891 | ₩48,071 | ₩47,864 | ₩48,064 | +0.36% | 9.2만 |
|---|
| 2025.11.24 | ₩47,877 | ₩47,911 | ₩47,837 | ₩47,864 | -0.03% | 7.9만 |
|---|
| 2025.11.21 | ₩47,717 | ₩47,811 | ₩47,677 | ₩47,797 | +0.17% | 6.9만 |
|---|
| 2025.11.20 | ₩47,824 | ₩47,824 | ₩47,651 | ₩47,660 | -0.34% | 5.1만 |
|---|
| 2025.11.19 | ₩47,677 | ₩47,744 | ₩47,677 | ₩47,704 | +0.06% | 66.7만 |
|---|
| 2025.11.18 | ₩47,597 | ₩47,677 | ₩47,577 | ₩47,651 | +0.11% | 7.8만 |
|---|
| 2025.11.17 | ₩47,677 | ₩47,691 | ₩47,584 | ₩47,611 | -0.14% | 7만 |
|---|
| 2025.11.14 | ₩47,624 | ₩47,744 | ₩47,570 | ₩47,664 | +0.08% | 7만 |
|---|
| 2025.11.13 | ₩47,744 | ₩47,757 | ₩47,631 | ₩47,691 | -0.11% | 15.6만 |
|---|
| 2025.11.12 | ₩47,864 | ₩47,864 | ₩47,771 | ₩47,811 | -0.11% | 20.2만 |
|---|
| 2025.11.11 | ₩47,837 | ₩47,984 | ₩47,837 | ₩47,904 | +0.14% | 15.9만 |
|---|
| 2025.11.10 | ₩47,771 | ₩47,837 | ₩47,731 | ₩47,824 | +0.11% | 5.8만 |
|---|
| 2025.11.07 | ₩47,691 | ₩47,717 | ₩47,624 | ₩47,717 | +0.06% | 16.6만 |
|---|
| 2025.11.06 | ₩47,731 | ₩47,784 | ₩47,584 | ₩47,691 | -0.08% | 21.3만 |
|---|
| 2025.11.05 | ₩47,771 | ₩47,771 | ₩47,664 | ₩47,677 | -0.20% | 7만 |
|---|
| 2025.11.04 | ₩47,584 | ₩47,705 | ₩47,557 | ₩47,651 | +0.14% | 12.8만 |
|---|
| 2025.11.03 | ₩48,118 | ₩48,118 | ₩47,677 | ₩47,717 | -0.83% | 8.9만 |
|---|
| 2025.10.31 | ₩48,078 | ₩48,118 | ₩48,011 | ₩48,011 | -0.14% | 20만 |
|---|
| 2025.10.30 | ₩48,051 | ₩48,078 | ₩47,998 | ₩47,998 | -0.11% | 7.1만 |
|---|
| 2025.10.29 | ₩48,171 | ₩48,198 | ₩48,071 | ₩48,144 | -0.06% | 5.7만 |
|---|
| 2025.10.28 | ₩48,238 | ₩48,238 | ₩48,118 | ₩48,198 | -0.08% | 9.2만 |
|---|
| 2025.10.27 | ₩48,184 | ₩48,258 | ₩48,158 | ₩48,225 | +0.08% | 5.2만 |
|---|
| 2025.10.24 | ₩48,064 | ₩48,158 | ₩48,064 | ₩48,118 | +0.11% | 6.7만 |
|---|
| 2025.10.23 | ₩47,944 | ₩48,038 | ₩47,944 | ₩48,038 | +0.19% | 8.6만 |
|---|
| 2025.10.22 | ₩47,971 | ₩48,024 | ₩47,904 | ₩47,971 | 0.00% | 8.6만 |
|---|
| 2025.10.21 | ₩48,051 | ₩48,051 | ₩47,978 | ₩47,998 | -0.11% | 8.9만 |
|---|
| 2025.10.20 | ₩47,991 | ₩48,038 | ₩47,958 | ₩48,038 | +0.10% | 18.9만 |
|---|
| 2025.10.17 | ₩47,811 | ₩47,944 | ₩47,811 | ₩47,944 | +0.28% | 5.2만 |
|---|
| 2025.10.16 | ₩48,051 | ₩48,051 | ₩47,812 | ₩47,864 | -0.39% | 6.8만 |
|---|
| 2025.10.15 | ₩47,944 | ₩47,984 | ₩47,904 | ₩47,958 | +0.03% | 7만 |
|---|
| 2025.10.14 | ₩47,651 | ₩47,863 | ₩47,624 | ₩47,800 | +0.31% | 19.1만 |
|---|
| 2025.10.13 | ₩47,704 | ₩47,764 | ₩47,664 | ₩47,744 | +0.08% | 31.8만 |
|---|
| 2025.10.10 | ₩47,797 | ₩47,811 | ₩47,530 | ₩47,560 | -0.50% | 13.8만 |
|---|