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 | ₩46,677 | ₩46,697 | ₩46,617 | ₩46,684 | +0.01% | 10.5만 |
| 2026.10.08 | ₩46,557 | ₩46,637 | ₩46,544 | ₩46,624 | +0.14% | 12.8만 |
| 2026.10.07 | ₩46,571 | ₩46,637 | ₩46,530 | ₩46,611 | +0.09% | 20.3만 |
| 2026.10.06 | ₩46,691 | ₩46,691 | ₩46,611 | ₩46,651 | -0.09% | 8.2만 |
| 2026.10.05 | ₩46,477 | ₩46,530 | ₩46,450 | ₩46,517 | +0.09% | 9.1만 |
| 2026.10.02 | ₩46,597 | ₩46,624 | ₩46,410 | ₩46,437 | -0.34% | 13.7만 |
| 2026.10.01 | ₩46,370 | ₩46,417 | ₩46,223 | ₩46,383 | +0.03% | 34만 |
| 2026.09.30 | ₩46,764 | ₩46,779 | ₩46,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,664 |
| -0.21% |
| 29.2만 |
| 2026.09.29 | ₩46,838 | ₩46,838 | ₩46,587 | ₩46,677 | -0.34% | 10.2만 |
|---|
| 2026.09.28 | ₩46,784 | ₩46,804 | ₩46,717 | ₩46,771 | -0.03% | 4.7만 |
|---|
| 2026.09.25 | ₩46,931 | ₩46,945 | ₩46,824 | ₩46,905 | -0.06% | 15.2만 |
|---|
| 2026.09.24 | ₩46,958 | ₩46,998 | ₩46,878 | ₩46,898 | -0.13% | 11만 |
|---|
| 2026.09.23 | ₩47,225 | ₩47,225 | ₩46,971 | ₩46,978 | -0.52% | 20.4만 |
|---|
| 2026.09.22 | ₩47,265 | ₩47,292 | ₩47,212 | ₩47,238 | -0.06% | 64.1만 |
|---|
| 2026.09.21 | ₩47,212 | ₩47,272 | ₩47,172 | ₩47,220 | +0.02% | 8.9만 |
|---|
| 2026.09.18 | ₩47,245 | ₩47,245 | ₩47,158 | ₩47,186 | -0.12% | 27.5만 |
|---|
| 2026.09.17 | ₩47,359 | ₩47,359 | ₩47,238 | ₩47,238 | -0.25% | 12.1만 |
|---|
| 2026.09.16 | ₩47,172 | ₩47,252 | ₩47,118 | ₩47,145 | -0.06% | 6.1만 |
|---|
| 2026.09.15 | ₩47,185 | ₩47,185 | ₩47,078 | ₩47,105 | -0.17% | 6.3만 |
|---|
| 2026.09.14 | ₩47,118 | ₩47,185 | ₩47,092 | ₩47,185 | +0.14% | 8.1만 |
|---|
| 2026.09.11 | ₩47,279 | ₩47,279 | ₩47,172 | ₩47,172 | -0.23% | 4.7만 |
|---|
| 2026.09.10 | ₩47,292 | ₩47,292 | ₩47,172 | ₩47,184 | -0.23% | 9.5만 |
|---|
| 2026.09.09 | ₩47,426 | ₩47,426 | ₩47,372 | ₩47,399 | -0.06% | 10.3만 |
|---|
| 2026.09.08 | ₩47,439 | ₩47,478 | ₩47,426 | ₩47,439 | 0.00% | 11.1만 |
|---|
| 2026.09.04 | ₩47,559 | ₩47,559 | ₩47,385 | ₩47,439 | -0.25% | 7.9만 |
|---|
| 2026.09.03 | ₩47,492 | ₩47,519 | ₩47,479 | ₩47,479 | -0.03% | 8.9만 |
|---|
| 2026.09.02 | ₩47,452 | ₩47,462 | ₩47,412 | ₩47,427 | -0.05% | 6.5만 |
|---|
| 2026.09.01 | ₩47,426 | ₩47,499 | ₩47,372 | ₩47,426 | 0.00% | 8.1만 |
|---|
| 2026.08.31 | ₩47,706 | ₩47,759 | ₩47,653 | ₩47,759 | +0.11% | 10만 |
|---|
| 2026.08.28 | ₩47,826 | ₩47,826 | ₩47,599 | ₩47,706 | -0.25% | 16.7만 |
|---|
| 2026.08.27 | ₩47,800 | ₩47,800 | ₩47,719 | ₩47,745 | -0.11% | 9.7만 |
|---|
| 2026.08.26 | ₩47,746 | ₩47,746 | ₩47,693 | ₩47,706 | -0.08% | 6.5만 |
|---|
| 2026.08.25 | ₩47,733 | ₩47,754 | ₩47,693 | ₩47,719 | -0.03% | 9.6만 |
|---|
| 2026.08.24 | ₩47,626 | ₩47,679 | ₩47,626 | ₩47,679 | +0.11% | 7.4만 |
|---|
| 2026.08.21 | ₩47,653 | ₩47,666 | ₩47,613 | ₩47,653 | 0.00% | 4.2만 |
|---|
| 2026.08.20 | ₩47,679 | ₩47,679 | ₩47,586 | ₩47,639 | -0.08% | 18만 |
|---|
| 2026.08.19 | ₩47,719 | ₩47,719 | ₩47,646 | ₩47,666 | -0.11% | 9.3만 |
|---|
| 2026.08.18 | ₩47,639 | ₩47,639 | ₩47,586 | ₩47,599 | -0.08% | 7.9만 |
|---|
| 2026.08.17 | ₩47,626 | ₩47,679 | ₩47,626 | ₩47,659 | +0.07% | 22.1만 |
|---|
| 2026.08.14 | ₩47,719 | ₩47,719 | ₩47,639 | ₩47,653 | -0.14% | 8.6만 |
|---|
| 2026.08.13 | ₩47,639 | ₩47,733 | ₩47,639 | ₩47,653 | +0.03% | 14.5만 |
|---|
| 2026.08.12 | ₩47,613 | ₩47,653 | ₩47,613 | ₩47,653 | +0.08% | 7.4만 |
|---|
| 2026.08.11 | ₩47,586 | ₩47,609 | ₩47,586 | ₩47,593 | +0.01% | 7.4만 |
|---|
| 2026.08.10 | ₩47,590 | ₩47,599 | ₩47,519 | ₩47,572 | -0.04% | 10.9만 |
|---|
| 2026.08.07 | ₩47,653 | ₩47,653 | ₩47,599 | ₩47,639 | -0.03% | 5.5만 |
|---|
| 2026.08.06 | ₩47,586 | ₩47,586 | ₩47,506 | ₩47,532 | -0.11% | 5.7만 |
|---|
| 2026.08.05 | ₩47,586 | ₩47,613 | ₩47,552 | ₩47,586 | 0.00% | 12.6만 |
|---|
| 2026.08.04 | ₩47,492 | ₩47,599 | ₩47,492 | ₩47,599 | +0.23% | 10.4만 |
|---|
| 2026.08.03 | ₩47,426 | ₩47,559 | ₩47,426 | ₩47,486 | +0.13% | 8.8만 |
|---|
| 2026.07.31 | ₩47,653 | ₩47,653 | ₩47,539 | ₩47,639 | -0.03% | 10.3만 |
|---|
| 2026.07.30 | ₩47,586 | ₩47,653 | ₩47,579 | ₩47,639 | +0.11% | 12.2만 |
|---|
| 2026.07.29 | ₩47,559 | ₩47,619 | ₩47,479 | ₩47,506 | -0.11% | 11.2만 |
|---|
| 2026.07.28 | ₩47,519 | ₩47,572 | ₩47,506 | ₩47,572 | +0.11% | 6만 |
|---|
| 2026.07.27 | ₩47,506 | ₩47,526 | ₩47,466 | ₩47,506 | 0.00% | 8.1만 |
|---|
| 2026.07.24 | ₩47,439 | ₩47,492 | ₩47,412 | ₩47,466 | +0.06% | 5.3만 |
|---|
| 2026.07.23 | ₩47,412 | ₩47,519 | ₩47,412 | ₩47,452 | +0.08% | 5.7만 |
|---|
| 2026.07.22 | ₩47,599 | ₩47,613 | ₩47,546 | ₩47,559 | -0.08% | 5.4만 |
|---|
| 2026.07.21 | ₩47,639 | ₩47,666 | ₩47,613 | ₩47,626 | -0.03% | 10.2만 |
|---|
| 2026.07.20 | ₩47,613 | ₩47,653 | ₩47,586 | ₩47,639 | +0.06% | 26.7만 |
|---|
| 2026.07.17 | ₩47,586 | ₩47,626 | ₩47,586 | ₩47,613 | +0.06% | 16.7만 |
|---|
| 2026.07.16 | ₩47,599 | ₩47,639 | ₩47,586 | ₩47,613 | +0.03% | 11.4만 |
|---|
| 2026.07.15 | ₩47,559 | ₩47,639 | ₩47,559 | ₩47,633 | +0.15% | 4.5만 |
|---|
| 2026.07.14 | ₩47,559 | ₩47,580 | ₩47,519 | ₩47,546 | -0.03% | 5.8만 |
|---|
| 2026.07.13 | ₩47,586 | ₩47,586 | ₩47,466 | ₩47,492 | -0.20% | 7.8만 |
|---|
| 2026.07.10 | ₩47,599 | ₩47,613 | ₩47,559 | ₩47,559 | -0.08% | 4.8만 |
|---|
| 2026.07.09 | ₩47,599 | ₩47,653 | ₩47,586 | ₩47,619 | +0.04% | 6.6만 |
|---|
| 2026.07.08 | ₩47,519 | ₩47,579 | ₩47,512 | ₩47,572 | +0.11% | 14.1만 |
|---|
| 2026.07.07 | ₩47,639 | ₩47,639 | ₩47,579 | ₩47,606 | -0.07% | 7만 |
|---|
| 2026.07.06 | ₩47,613 | ₩47,666 | ₩47,606 | ₩47,653 | +0.08% | 5.8만 |
|---|
| 2026.07.02 | ₩47,572 | ₩47,609 | ₩47,566 | ₩47,572 | 0.00% | 10.7만 |
|---|
| 2026.07.01 | ₩47,479 | ₩47,526 | ₩47,466 | ₩47,519 | +0.08% | 12.4만 |
|---|
| 2026.06.30 | ₩47,773 | ₩47,773 | ₩47,713 | ₩47,713 | -0.13% | 6.6만 |
|---|
| 2026.06.29 | ₩47,706 | ₩47,746 | ₩47,679 | ₩47,719 | +0.03% | 6.7만 |
|---|
| 2026.06.26 | ₩47,693 | ₩47,739 | ₩47,679 | ₩47,679 | -0.03% | 5.5만 |
|---|
| 2026.06.25 | ₩47,719 | ₩47,719 | ₩47,666 | ₩47,679 | -0.08% | 17.5만 |
|---|
| 2026.06.24 | ₩47,679 | ₩47,719 | ₩47,639 | ₩47,653 | -0.06% | 7.9만 |
|---|
| 2026.06.23 | ₩47,653 | ₩47,746 | ₩47,649 | ₩47,679 | +0.06% | 57.1만 |
|---|
| 2026.06.22 | ₩47,719 | ₩47,726 | ₩47,666 | ₩47,693 | -0.06% | 9.1만 |
|---|
| 2026.06.18 | ₩47,679 | ₩47,733 | ₩47,659 | ₩47,693 | +0.03% | 15.6만 |
|---|
| 2026.06.17 | ₩47,746 | ₩47,759 | ₩47,579 | ₩47,599 | -0.31% | 22.7만 |
|---|
| 2026.06.16 | ₩47,719 | ₩47,759 | ₩47,719 | ₩47,746 | +0.06% | 6.5만 |
|---|
| 2026.06.15 | ₩47,786 | ₩47,800 | ₩47,746 | ₩47,753 | -0.07% | 10.1만 |
|---|
| 2026.06.12 | ₩47,693 | ₩47,733 | ₩47,639 | ₩47,693 | 0.00% | 5.6만 |
|---|
| 2026.06.11 | ₩47,506 | ₩47,673 | ₩47,472 | ₩47,639 | +0.28% | 14.1만 |
|---|
| 2026.06.10 | ₩47,506 | ₩47,552 | ₩47,452 | ₩47,452 | -0.11% | 7.1만 |
|---|
| 2026.06.09 | ₩47,559 | ₩47,619 | ₩47,466 | ₩47,546 | -0.03% | 13.1만 |
|---|
| 2026.06.08 | ₩47,519 | ₩47,546 | ₩47,472 | ₩47,486 | -0.07% | 10만 |
|---|
| 2026.06.05 | ₩47,559 | ₩47,559 | ₩47,405 | ₩47,452 | -0.22% | 8.9만 |
|---|
| 2026.06.04 | ₩47,586 | ₩47,639 | ₩47,572 | ₩47,626 | +0.08% | 13.3만 |
|---|
| 2026.06.03 | ₩47,693 | ₩47,693 | ₩47,532 | ₩47,559 | -0.28% | 8.2만 |
|---|
| 2026.06.02 | ₩47,626 | ₩47,666 | ₩47,613 | ₩47,666 | +0.08% | 11.8만 |
|---|
| 2026.06.01 | ₩47,613 | ₩47,653 | ₩47,546 | ₩47,639 | +0.06% | 24.8만 |
|---|
| 2026.05.29 | ₩47,880 | ₩47,928 | ₩47,866 | ₩47,920 | +0.08% | 6.5만 |
|---|
| 2026.05.28 | ₩47,800 | ₩47,888 | ₩47,773 | ₩47,853 | +0.11% | 6.7만 |
|---|
| 2026.05.27 | ₩47,840 | ₩47,846 | ₩47,786 | ₩47,813 | -0.06% | 7.7만 |
|---|
| 2026.05.26 | ₩47,813 | ₩47,840 | ₩47,762 | ₩47,826 | +0.03% | 14.4만 |
|---|
| 2026.05.22 | ₩47,746 | ₩47,766 | ₩47,699 | ₩47,733 | -0.03% | 14.4만 |
|---|
| 2026.05.21 | ₩47,626 | ₩47,693 | ₩47,552 | ₩47,693 | +0.14% | 54.1만 |
|---|
| 2026.05.20 | ₩47,519 | ₩47,693 | ₩47,506 | ₩47,693 | +0.37% | 11.1만 |
|---|
| 2026.05.19 | ₩47,519 | ₩47,519 | ₩47,412 | ₩47,492 | -0.06% | 7.4만 |
|---|
| 2026.05.18 | ₩47,586 | ₩47,626 | ₩47,507 | ₩47,519 | -0.14% | 8.2만 |
|---|
| 2026.05.15 | ₩47,599 | ₩47,613 | ₩47,552 | ₩47,552 | -0.10% | 8.2만 |
|---|
| 2026.05.14 | ₩47,719 | ₩47,759 | ₩47,679 | ₩47,679 | -0.08% | 9.1만 |
|---|
| 2026.05.13 | ₩47,639 | ₩47,719 | ₩47,639 | ₩47,699 | +0.13% | 13.7만 |
|---|
| 2026.05.12 | ₩47,679 | ₩47,686 | ₩47,613 | ₩47,686 | +0.01% | 19.9만 |
|---|
| 2026.05.11 | ₩47,800 | ₩47,866 | ₩47,746 | ₩47,800 | 0.00% | 7.9만 |
|---|
| 2026.05.08 | ₩47,746 | ₩47,793 | ₩47,726 | ₩47,773 | +0.06% | 5.4만 |
|---|
| 2026.05.07 | ₩47,813 | ₩47,833 | ₩47,666 | ₩47,679 | -0.28% | 10.9만 |
|---|
| 2026.05.06 | ₩47,786 | ₩47,866 | ₩47,786 | ₩47,840 | +0.11% | 11.3만 |
|---|
| 2026.05.05 | ₩47,693 | ₩47,759 | ₩47,689 | ₩47,733 | +0.08% | 11.5만 |
|---|
| 2026.05.04 | ₩47,719 | ₩47,759 | ₩47,579 | ₩47,626 | -0.20% | 7만 |
|---|
| 2026.05.01 | ₩47,746 | ₩47,866 | ₩47,741 | ₩47,773 | +0.06% | 6.5만 |
|---|
| 2026.04.30 | ₩47,826 | ₩47,980 | ₩47,820 | ₩47,967 | +0.29% | 12.2만 |
|---|
| 2026.04.29 | ₩47,893 | ₩47,893 | ₩47,746 | ₩47,826 | -0.14% | 8.4만 |
|---|
| 2026.04.28 | ₩47,893 | ₩47,973 | ₩47,893 | ₩47,947 | +0.11% | 18.6만 |
|---|
| 2026.04.27 | ₩47,973 | ₩48,000 | ₩47,960 | ₩48,000 | +0.06% | 27.2만 |
|---|
| 2026.04.24 | ₩47,933 | ₩47,981 | ₩47,860 | ₩47,973 | +0.08% | 13.5만 |
|---|
| 2026.04.23 | ₩47,906 | ₩47,960 | ₩47,780 | ₩47,880 | -0.06% | 7.1만 |
|---|
| 2026.04.22 | ₩47,933 | ₩47,960 | ₩47,893 | ₩47,947 | +0.03% | 7.4만 |
|---|
| 2026.04.21 | ₩47,920 | ₩47,933 | ₩47,820 | ₩47,880 | -0.08% | 8.6만 |
|---|
| 2026.04.20 | ₩47,960 | ₩47,965 | ₩47,906 | ₩47,933 | -0.06% | 5.6만 |
|---|
| 2026.04.17 | ₩47,947 | ₩48,040 | ₩47,913 | ₩47,973 | +0.06% | 11만 |
|---|
| 2026.04.16 | ₩47,893 | ₩47,893 | ₩47,762 | ₩47,813 | -0.17% | 7.1만 |
|---|
| 2026.04.15 | ₩47,840 | ₩47,853 | ₩47,793 | ₩47,840 | 0.00% | 9.1만 |
|---|
| 2026.04.14 | ₩47,786 | ₩47,886 | ₩47,786 | ₩47,866 | +0.17% | 11.3만 |
|---|
| 2026.04.13 | ₩47,559 | ₩47,719 | ₩47,546 | ₩47,706 | +0.31% | 6.6만 |
|---|
| 2026.04.10 | ₩47,800 | ₩47,800 | ₩47,593 | ₩47,599 | -0.42% | 8.7만 |
|---|
| 2026.04.09 | ₩47,679 | ₩47,780 | ₩47,593 | ₩47,706 | +0.06% | 26.7만 |
|---|
| 2026.04.08 | ₩47,866 | ₩47,906 | ₩47,599 | ₩47,666 | -0.42% | 25.1만 |
|---|
| 2026.04.07 | ₩47,452 | ₩47,486 | ₩47,299 | ₩47,479 | +0.06% | 7.1만 |
|---|
| 2026.04.06 | ₩47,345 | ₩47,439 | ₩47,345 | ₩47,439 | +0.20% | 9.2만 |
|---|
| 2026.04.02 | ₩47,172 | ₩47,379 | ₩47,138 | ₩47,292 | +0.25% | 50.4만 |
|---|
| 2026.04.01 | ₩47,265 | ₩47,339 | ₩47,225 | ₩47,265 | 0.00% | 9만 |
|---|
| 2026.03.31 | ₩47,225 | ₩47,452 | ₩47,198 | ₩47,452 | +0.48% | 16.5만 |
|---|
| 2026.03.30 | ₩47,118 | ₩47,138 | ₩46,990 | ₩47,011 | -0.23% | 8.8만 |
|---|
| 2026.03.27 | ₩46,998 | ₩47,025 | ₩46,905 | ₩46,945 | -0.11% | 12만 |
|---|
| 2026.03.26 | ₩47,212 | ₩47,279 | ₩47,031 | ₩47,038 | -0.37% | 21.9만 |
|---|
| 2026.03.25 | ₩47,399 | ₩47,419 | ₩47,279 | ₩47,372 | -0.06% | 14.1만 |
|---|
| 2026.03.24 | ₩47,279 | ₩47,319 | ₩47,145 | ₩47,212 | -0.14% | 10.2만 |
|---|
| 2026.03.23 | ₩47,332 | ₩47,439 | ₩47,232 | ₩47,359 | +0.06% | 7.8만 |
|---|
| 2026.03.20 | ₩47,372 | ₩47,372 | ₩47,065 | ₩47,105 | -0.56% | 16.8만 |
|---|
| 2026.03.19 | ₩47,105 | ₩47,439 | ₩47,105 | ₩47,412 | +0.65% | 6.3만 |
|---|
| 2026.03.18 | ₩47,439 | ₩47,459 | ₩47,279 | ₩47,319 | -0.25% | 7.8만 |
|---|
| 2026.03.17 | ₩47,399 | ₩47,506 | ₩47,399 | ₩47,506 | +0.23% | 7.5만 |
|---|
| 2026.03.16 | ₩47,345 | ₩47,419 | ₩47,319 | ₩47,345 | 0.00% | 8.1만 |
|---|
| 2026.03.13 | ₩47,345 | ₩47,379 | ₩47,145 | ₩47,185 | -0.34% | 12.3만 |
|---|
| 2026.03.12 | ₩47,439 | ₩47,439 | ₩47,259 | ₩47,279 | -0.34% | 7.9만 |
|---|
| 2026.03.11 | ₩47,519 | ₩47,572 | ₩47,446 | ₩47,546 | +0.06% | 10.9만 |
|---|
| 2026.03.10 | ₩47,586 | ₩47,774 | ₩47,579 | ₩47,666 | +0.17% | 63.1만 |
|---|
| 2026.03.09 | ₩47,345 | ₩47,599 | ₩47,345 | ₩47,599 | +0.54% | 20.5만 |
|---|
| 2026.03.06 | ₩47,492 | ₩47,546 | ₩47,419 | ₩47,452 | -0.08% | 21.6만 |
|---|
| 2026.03.05 | ₩47,653 | ₩47,719 | ₩47,519 | ₩47,613 | -0.08% | 20.8만 |
|---|
| 2026.03.04 | ₩47,706 | ₩47,766 | ₩47,639 | ₩47,733 | +0.06% | 16.7만 |
|---|
| 2026.03.03 | ₩47,439 | ₩47,666 | ₩47,439 | ₩47,626 | +0.39% | 9.7만 |
|---|
| 2026.03.02 | ₩47,572 | ₩47,746 | ₩47,572 | ₩47,706 | +0.28% | 16.4만 |
|---|
| 2026.02.27 | ₩47,987 | ₩48,000 | ₩47,947 | ₩47,947 | -0.08% | 4.7만 |
|---|
| 2026.02.26 | ₩48,134 | ₩48,134 | ₩48,013 | ₩48,040 | -0.19% | 16만 |
|---|
| 2026.02.25 | ₩48,053 | ₩48,107 | ₩48,040 | ₩48,107 | +0.11% | 5.5만 |
|---|
| 2026.02.24 | ₩48,027 | ₩48,067 | ₩47,973 | ₩48,027 | 0.00% | 82.9만 |
|---|
| 2026.02.23 | ₩48,067 | ₩48,080 | ₩48,027 | ₩48,027 | -0.08% | 5.5만 |
|---|
| 2026.02.20 | ₩48,067 | ₩48,134 | ₩48,040 | ₩48,080 | +0.03% | 4.9만 |
|---|
| 2026.02.19 | ₩48,053 | ₩48,053 | ₩47,987 | ₩48,053 | 0.00% | 11만 |
|---|
| 2026.02.18 | ₩48,013 | ₩48,080 | ₩48,000 | ₩48,067 | +0.11% | 13.5만 |
|---|
| 2026.02.17 | ₩48,000 | ₩48,040 | ₩47,960 | ₩48,027 | +0.06% | 14.8만 |
|---|
| 2026.02.13 | ₩48,000 | ₩48,067 | ₩48,000 | ₩48,013 | +0.03% | 5.4만 |
|---|
| 2026.02.12 | ₩48,053 | ₩48,107 | ₩48,000 | ₩48,027 | -0.06% | 11.7만 |
|---|
| 2026.02.11 | ₩48,040 | ₩48,093 | ₩47,995 | ₩48,067 | +0.06% | 12.6만 |
|---|
| 2026.02.10 | ₩48,080 | ₩48,114 | ₩48,053 | ₩48,067 | -0.03% | 13만 |
|---|
| 2026.02.09 | ₩48,013 | ₩48,107 | ₩48,013 | ₩48,093 | +0.17% | 17.5만 |
|---|
| 2026.02.06 | ₩47,973 | ₩48,027 | ₩47,953 | ₩48,027 | +0.11% | 14.1만 |
|---|
| 2026.02.05 | ₩47,893 | ₩47,947 | ₩47,853 | ₩47,933 | +0.08% | 7.6만 |
|---|
| 2026.02.04 | ₩48,000 | ₩48,000 | ₩47,880 | ₩47,920 | -0.17% | 10.6만 |
|---|
| 2026.02.03 | ₩47,987 | ₩48,147 | ₩47,893 | ₩47,987 | 0.00% | 19.1만 |
|---|
| 2026.02.02 | ₩47,947 | ₩48,000 | ₩47,933 | ₩47,987 | +0.08% | 48.9만 |
|---|
| 2026.01.30 | ₩48,187 | ₩48,214 | ₩48,134 | ₩48,214 | +0.06% | 13.9만 |
|---|
| 2026.01.29 | ₩48,227 | ₩48,227 | ₩48,120 | ₩48,227 | 0.00% | 9.5만 |
|---|
| 2026.01.28 | ₩48,254 | ₩48,254 | ₩48,174 | ₩48,200 | -0.11% | 8.1만 |
|---|
| 2026.01.27 | ₩48,254 | ₩48,267 | ₩48,214 | ₩48,247 | -0.01% | 7.7만 |
|---|
| 2026.01.26 | ₩48,281 | ₩48,281 | ₩48,187 | ₩48,214 | -0.14% | 18.7만 |
|---|
| 2026.01.23 | ₩48,214 | ₩48,240 | ₩48,160 | ₩48,240 | +0.06% | 9.1만 |
|---|
| 2026.01.22 | ₩48,240 | ₩48,254 | ₩48,174 | ₩48,174 | -0.14% | 28.7만 |
|---|
| 2026.01.21 | ₩48,114 | ₩48,214 | ₩48,114 | ₩48,174 | +0.12% | 6.2만 |
|---|
| 2026.01.20 | ₩48,067 | ₩48,134 | ₩48,027 | ₩48,134 | +0.14% | 10.6만 |
|---|
| 2026.01.16 | ₩48,147 | ₩48,168 | ₩48,107 | ₩48,160 | +0.03% | 12만 |
|---|
| 2026.01.15 | ₩48,134 | ₩48,134 | ₩48,073 | ₩48,100 | -0.07% | 8.6만 |
|---|
| 2026.01.14 | ₩48,093 | ₩48,134 | ₩48,040 | ₩48,120 | +0.06% | 11.1만 |
|---|
| 2026.01.13 | ₩48,134 | ₩48,134 | ₩48,060 | ₩48,134 | 0.00% | 8.1만 |
|---|
| 2026.01.12 | ₩48,027 | ₩48,107 | ₩48,027 | ₩48,107 | +0.17% | 7.2만 |
|---|
| 2026.01.09 | ₩48,073 | ₩48,107 | ₩48,053 | ₩48,053 | -0.04% | 9만 |
|---|
| 2026.01.08 | ₩48,013 | ₩48,067 | ₩48,013 | ₩48,053 | +0.08% | 5.9만 |
|---|
| 2026.01.07 | ₩48,053 | ₩48,080 | ₩48,013 | ₩48,053 | 0.00% | 11.4만 |
|---|
| 2026.01.06 | ₩48,027 | ₩48,068 | ₩48,027 | ₩48,053 | +0.06% | 6.5만 |
|---|
| 2026.01.05 | ₩48,013 | ₩48,053 | ₩47,967 | ₩48,053 | +0.08% | 10.9만 |
|---|
| 2026.01.02 | ₩47,960 | ₩47,960 | ₩47,906 | ₩47,960 | 0.00% | 4.7만 |
|---|
| 2025.12.31 | ₩47,973 | ₩48,000 | ₩47,933 | ₩48,000 | +0.06% | 7.9만 |
|---|
| 2025.12.30 | ₩48,214 | ₩48,254 | ₩48,174 | ₩48,214 | 0.00% | 21.4만 |
|---|
| 2025.12.29 | ₩48,160 | ₩48,240 | ₩48,160 | ₩48,240 | +0.17% | 3.1만 |
|---|
| 2025.12.26 | ₩48,227 | ₩48,227 | ₩48,187 | ₩48,188 | -0.08% | 3만 |
|---|
| 2025.12.24 | ₩48,120 | ₩48,214 | ₩48,120 | ₩48,200 | +0.17% | 9.9만 |
|---|
| 2025.12.23 | ₩48,067 | ₩48,147 | ₩48,067 | ₩48,123 | +0.12% | 8.9만 |
|---|
| 2025.12.22 | ₩48,093 | ₩48,107 | ₩48,040 | ₩48,107 | +0.03% | 5.7만 |
|---|
| 2025.12.19 | ₩48,093 | ₩48,127 | ₩48,053 | ₩48,053 | -0.08% | 5.1만 |
|---|
| 2025.12.18 | ₩48,080 | ₩48,080 | ₩48,013 | ₩48,067 | -0.03% | 6.3만 |
|---|
| 2025.12.17 | ₩47,960 | ₩48,000 | ₩47,933 | ₩47,967 | +0.01% | 11.9만 |
|---|
| 2025.12.16 | ₩48,013 | ₩48,033 | ₩47,933 | ₩47,987 | -0.06% | 7.8만 |
|---|
| 2025.12.15 | ₩48,027 | ₩48,027 | ₩47,947 | ₩48,013 | -0.03% | 6.4만 |
|---|
| 2025.12.12 | ₩47,987 | ₩47,995 | ₩47,920 | ₩47,947 | -0.08% | 7.3만 |
|---|
| 2025.12.11 | ₩48,013 | ₩48,053 | ₩47,967 | ₩48,040 | +0.06% | 8.1만 |
|---|
| 2025.12.10 | ₩47,866 | ₩48,027 | ₩47,853 | ₩48,013 | +0.31% | 9.2만 |
|---|
| 2025.12.09 | ₩47,947 | ₩47,947 | ₩47,866 | ₩47,920 | -0.06% | 6.4만 |
|---|
| 2025.12.08 | ₩48,027 | ₩48,027 | ₩47,866 | ₩47,933 | -0.19% | 4.9만 |
|---|
| 2025.12.05 | ₩48,013 | ₩48,013 | ₩47,953 | ₩48,000 | -0.03% | 7.6만 |
|---|
| 2025.12.04 | ₩48,013 | ₩48,013 | ₩47,933 | ₩47,960 | -0.11% | 5만 |
|---|
| 2025.12.03 | ₩47,960 | ₩48,073 | ₩47,933 | ₩47,987 | +0.06% | 8.5만 |
|---|
| 2025.12.02 | ₩47,893 | ₩47,947 | ₩47,840 | ₩47,947 | +0.11% | 16.5만 |
|---|
| 2025.12.01 | ₩47,920 | ₩47,920 | ₩47,826 | ₩47,873 | -0.10% | 6.5만 |
|---|
| 2025.11.28 | ₩48,160 | ₩48,200 | ₩48,147 | ₩48,160 | 0.00% | 2만 |
|---|
| 2025.11.26 | ₩48,120 | ₩48,174 | ₩48,080 | ₩48,160 | +0.08% | 7.9만 |
|---|
| 2025.11.25 | ₩47,933 | ₩48,114 | ₩47,906 | ₩48,107 | +0.36% | 9.2만 |
|---|
| 2025.11.24 | ₩47,920 | ₩47,953 | ₩47,880 | ₩47,906 | -0.03% | 7.9만 |
|---|
| 2025.11.21 | ₩47,759 | ₩47,853 | ₩47,719 | ₩47,840 | +0.17% | 6.9만 |
|---|
| 2025.11.20 | ₩47,866 | ₩47,866 | ₩47,693 | ₩47,702 | -0.34% | 5.1만 |
|---|
| 2025.11.19 | ₩47,719 | ₩47,786 | ₩47,719 | ₩47,746 | +0.06% | 66.7만 |
|---|
| 2025.11.18 | ₩47,639 | ₩47,719 | ₩47,619 | ₩47,693 | +0.11% | 7.8만 |
|---|
| 2025.11.17 | ₩47,719 | ₩47,733 | ₩47,626 | ₩47,653 | -0.14% | 7만 |
|---|
| 2025.11.14 | ₩47,666 | ₩47,786 | ₩47,613 | ₩47,706 | +0.08% | 7만 |
|---|
| 2025.11.13 | ₩47,786 | ₩47,800 | ₩47,673 | ₩47,733 | -0.11% | 15.6만 |
|---|
| 2025.11.12 | ₩47,906 | ₩47,906 | ₩47,813 | ₩47,853 | -0.11% | 20.2만 |
|---|
| 2025.11.11 | ₩47,880 | ₩48,027 | ₩47,880 | ₩47,947 | +0.14% | 15.9만 |
|---|
| 2025.11.10 | ₩47,813 | ₩47,880 | ₩47,773 | ₩47,866 | +0.11% | 5.8만 |
|---|
| 2025.11.07 | ₩47,733 | ₩47,759 | ₩47,666 | ₩47,759 | +0.06% | 16.6만 |
|---|
| 2025.11.06 | ₩47,773 | ₩47,826 | ₩47,626 | ₩47,733 | -0.08% | 21.3만 |
|---|
| 2025.11.05 | ₩47,813 | ₩47,813 | ₩47,706 | ₩47,719 | -0.20% | 7만 |
|---|
| 2025.11.04 | ₩47,626 | ₩47,747 | ₩47,599 | ₩47,693 | +0.14% | 12.8만 |
|---|
| 2025.11.03 | ₩48,160 | ₩48,160 | ₩47,719 | ₩47,759 | -0.83% | 8.9만 |
|---|
| 2025.10.31 | ₩48,120 | ₩48,160 | ₩48,053 | ₩48,053 | -0.14% | 20만 |
|---|
| 2025.10.30 | ₩48,093 | ₩48,120 | ₩48,040 | ₩48,040 | -0.11% | 7.1만 |
|---|
| 2025.10.29 | ₩48,214 | ₩48,240 | ₩48,114 | ₩48,187 | -0.06% | 5.7만 |
|---|
| 2025.10.28 | ₩48,281 | ₩48,281 | ₩48,160 | ₩48,240 | -0.08% | 9.2만 |
|---|
| 2025.10.27 | ₩48,227 | ₩48,301 | ₩48,200 | ₩48,267 | +0.08% | 5.2만 |
|---|
| 2025.10.24 | ₩48,107 | ₩48,200 | ₩48,107 | ₩48,160 | +0.11% | 6.7만 |
|---|
| 2025.10.23 | ₩47,987 | ₩48,080 | ₩47,987 | ₩48,080 | +0.19% | 8.6만 |
|---|
| 2025.10.22 | ₩48,013 | ₩48,067 | ₩47,947 | ₩48,013 | 0.00% | 8.6만 |
|---|
| 2025.10.21 | ₩48,093 | ₩48,093 | ₩48,020 | ₩48,040 | -0.11% | 8.9만 |
|---|
| 2025.10.20 | ₩48,033 | ₩48,080 | ₩48,000 | ₩48,080 | +0.10% | 18.9만 |
|---|
| 2025.10.17 | ₩47,853 | ₩47,987 | ₩47,853 | ₩47,987 | +0.28% | 5.2만 |
|---|
| 2025.10.16 | ₩48,093 | ₩48,093 | ₩47,854 | ₩47,906 | -0.39% | 6.8만 |
|---|
| 2025.10.15 | ₩47,987 | ₩48,027 | ₩47,947 | ₩48,000 | +0.03% | 7만 |
|---|
| 2025.10.14 | ₩47,693 | ₩47,905 | ₩47,666 | ₩47,842 | +0.31% | 19.1만 |
|---|
| 2025.10.13 | ₩47,746 | ₩47,806 | ₩47,706 | ₩47,786 | +0.08% | 31.8만 |
|---|
| 2025.10.10 | ₩47,840 | ₩47,853 | ₩47,572 | ₩47,602 | -0.50% | 13.8만 |
|---|