시장 데이터를 불러오는 중
전체 종목
AB High Yield ETF 과거 주가
AB High Yield ETF · HYFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB High Yield ETF · HYFI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,353 | ₩48,393 | ₩48,293 | ₩48,389 | +0.07% | 2.7만 |
| 2026.10.08 | ₩48,259 | ₩48,339 | ₩48,219 | ₩48,330 | +0.15% | 2.7만 |
| 2026.10.07 | ₩48,232 | ₩48,366 | ₩48,192 | ₩48,313 | +0.17% | 5.3만 |
| 2026.10.06 | ₩48,380 | ₩48,460 | ₩48,357 | ₩48,433 | +0.11% | 12.7만 |
| 2026.10.05 | ₩48,165 | ₩48,259 | ₩48,125 | ₩48,259 | +0.19% | 4만 |
| 2026.10.02 | ₩48,246 | ₩48,402 | ₩48,172 | ₩48,219 | -0.06% | 25.2만 |
| 2026.10.01 | ₩48,002 | ₩48,487 | ₩47,863 | ₩48,205 | +0.42% | 46.4만 |
| 2026.09.30 | ₩48,527 | ₩48,567 | ₩48,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,406 |
| -0.25% |
| 8.3만 |
| 2026.09.29 | ₩48,500 | ₩48,500 | ₩48,326 | ₩48,417 | -0.17% | 3.6만 |
|---|
| 2026.09.28 | ₩48,567 | ₩48,597 | ₩48,474 | ₩48,529 | -0.08% | 3.5만 |
|---|
| 2026.09.25 | ₩48,728 | ₩48,769 | ₩48,621 | ₩48,755 | +0.06% | 3.4만 |
|---|
| 2026.09.24 | ₩48,795 | ₩48,862 | ₩48,675 | ₩48,695 | -0.21% | 3.6만 |
|---|
| 2026.09.23 | ₩49,224 | ₩49,224 | ₩48,836 | ₩48,883 | -0.69% | 2.5만 |
|---|
| 2026.09.22 | ₩49,265 | ₩49,265 | ₩49,186 | ₩49,224 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩49,291 | ₩49,291 | ₩49,212 | ₩49,238 | -0.11% | 3.7만 |
|---|
| 2026.09.18 | ₩49,184 | ₩49,207 | ₩48,943 | ₩49,144 | -0.08% | 7.9만 |
|---|
| 2026.09.17 | ₩49,231 | ₩49,251 | ₩49,157 | ₩49,245 | +0.03% | 6.1만 |
|---|
| 2026.09.16 | ₩49,144 | ₩49,278 | ₩48,999 | ₩49,050 | -0.19% | 2.7만 |
|---|
| 2026.09.15 | ₩49,043 | ₩49,077 | ₩48,996 | ₩49,037 | -0.01% | 4.7만 |
|---|
| 2026.09.14 | ₩49,050 | ₩49,131 | ₩49,003 | ₩49,090 | +0.08% | 3.1만 |
|---|
| 2026.09.11 | ₩49,198 | ₩49,238 | ₩49,104 | ₩49,104 | -0.19% | 3.1만 |
|---|
| 2026.09.10 | ₩49,211 | ₩49,230 | ₩49,106 | ₩49,117 | -0.19% | 4.1만 |
|---|
| 2026.09.09 | ₩49,359 | ₩49,385 | ₩49,318 | ₩49,359 | 0.00% | 3.2만 |
|---|
| 2026.09.08 | ₩49,493 | ₩49,493 | ₩49,426 | ₩49,426 | -0.14% | 3.3만 |
|---|
| 2026.09.04 | ₩49,533 | ₩49,533 | ₩49,426 | ₩49,446 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩49,546 | ₩49,560 | ₩49,479 | ₩49,490 | -0.11% | 1.9만 |
|---|
| 2026.09.02 | ₩49,459 | ₩49,495 | ₩49,407 | ₩49,426 | -0.07% | 6.2만 |
|---|
| 2026.09.01 | ₩49,493 | ₩49,565 | ₩49,400 | ₩49,408 | -0.17% | 6.1만 |
|---|
| 2026.08.31 | ₩49,868 | ₩49,895 | ₩49,774 | ₩49,855 | -0.03% | 3.4만 |
|---|
| 2026.08.28 | ₩49,895 | ₩49,911 | ₩49,774 | ₩49,831 | -0.13% | 2.2만 |
|---|
| 2026.08.27 | ₩50,029 | ₩50,029 | ₩49,881 | ₩49,915 | -0.23% | 2.4만 |
|---|
| 2026.08.26 | ₩50,016 | ₩50,016 | ₩49,881 | ₩49,935 | -0.16% | 2.9만 |
|---|
| 2026.08.25 | ₩49,881 | ₩49,989 | ₩49,881 | ₩49,975 | +0.19% | 2.9만 |
|---|
| 2026.08.24 | ₩49,814 | ₩49,895 | ₩49,772 | ₩49,895 | +0.16% | 4.3만 |
|---|
| 2026.08.21 | ₩49,800 | ₩49,841 | ₩49,754 | ₩49,774 | -0.05% | 2.3만 |
|---|
| 2026.08.20 | ₩49,881 | ₩49,881 | ₩49,747 | ₩49,761 | -0.24% | 1.8만 |
|---|
| 2026.08.19 | ₩49,868 | ₩49,922 | ₩49,841 | ₩49,894 | +0.05% | 3.8만 |
|---|
| 2026.08.18 | ₩49,761 | ₩49,828 | ₩49,721 | ₩49,802 | +0.08% | 3.8만 |
|---|
| 2026.08.17 | ₩49,935 | ₩49,935 | ₩49,841 | ₩49,861 | -0.15% | 2.1만 |
|---|
| 2026.08.14 | ₩49,908 | ₩49,949 | ₩49,868 | ₩49,900 | -0.02% | 2만 |
|---|
| 2026.08.13 | ₩49,895 | ₩49,969 | ₩49,895 | ₩49,935 | +0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩49,814 | ₩49,908 | ₩49,814 | ₩49,861 | +0.09% | 2.8만 |
|---|
| 2026.08.11 | ₩49,895 | ₩49,895 | ₩49,788 | ₩49,828 | -0.13% | 4.3만 |
|---|
| 2026.08.10 | ₩49,868 | ₩49,868 | ₩49,774 | ₩49,814 | -0.11% | 4.5만 |
|---|
| 2026.08.07 | ₩49,761 | ₩49,881 | ₩49,761 | ₩49,848 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩49,828 | ₩49,828 | ₩49,734 | ₩49,761 | -0.13% | 4만 |
|---|
| 2026.08.05 | ₩49,788 | ₩49,801 | ₩49,726 | ₩49,788 | 0.00% | 10.8만 |
|---|
| 2026.08.04 | ₩49,654 | ₩49,814 | ₩49,654 | ₩49,761 | +0.22% | 3.5만 |
|---|
| 2026.08.03 | ₩49,680 | ₩49,680 | ₩49,586 | ₩49,654 | -0.05% | 2.5만 |
|---|
| 2026.07.31 | ₩49,672 | ₩49,774 | ₩49,640 | ₩49,734 | +0.12% | 1.7만 |
|---|
| 2026.07.30 | ₩49,600 | ₩49,801 | ₩49,600 | ₩49,747 | +0.30% | 3.5만 |
|---|
| 2026.07.29 | ₩49,707 | ₩49,774 | ₩49,560 | ₩49,586 | -0.24% | 5.6만 |
|---|
| 2026.07.28 | ₩49,573 | ₩49,707 | ₩49,573 | ₩49,680 | +0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩49,654 | ₩49,654 | ₩49,573 | ₩49,586 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩49,560 | ₩49,627 | ₩49,519 | ₩49,560 | 0.00% | 1.7만 |
|---|
| 2026.07.23 | ₩49,619 | ₩49,633 | ₩49,506 | ₩49,593 | -0.05% | 3.2만 |
|---|
| 2026.07.22 | ₩49,761 | ₩49,855 | ₩49,721 | ₩49,721 | -0.08% | 3만 |
|---|
| 2026.07.21 | ₩49,922 | ₩49,922 | ₩49,788 | ₩49,801 | -0.24% | 2만 |
|---|
| 2026.07.20 | ₩49,922 | ₩49,949 | ₩49,860 | ₩49,872 | -0.10% | 2.6만 |
|---|
| 2026.07.17 | ₩49,855 | ₩49,935 | ₩49,841 | ₩49,908 | +0.11% | 3.3만 |
|---|
| 2026.07.16 | ₩49,962 | ₩49,962 | ₩49,881 | ₩49,962 | 0.00% | 4.5만 |
|---|
| 2026.07.15 | ₩49,828 | ₩49,962 | ₩49,828 | ₩49,949 | +0.24% | 2.3만 |
|---|
| 2026.07.14 | ₩49,814 | ₩49,855 | ₩49,747 | ₩49,855 | +0.08% | 3.5만 |
|---|
| 2026.07.13 | ₩49,828 | ₩49,841 | ₩49,734 | ₩49,814 | -0.03% | 2.8만 |
|---|
| 2026.07.10 | ₩49,881 | ₩49,895 | ₩49,841 | ₩49,875 | -0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩49,908 | ₩49,975 | ₩49,855 | ₩49,935 | +0.05% | 4.7만 |
|---|
| 2026.07.08 | ₩49,814 | ₩49,855 | ₩49,774 | ₩49,848 | +0.07% | 2.3만 |
|---|
| 2026.07.07 | ₩49,962 | ₩49,962 | ₩49,868 | ₩49,935 | -0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩49,922 | ₩49,989 | ₩49,868 | ₩49,975 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩49,868 | ₩49,908 | ₩49,801 | ₩49,801 | -0.13% | 31.5만 |
|---|
| 2026.07.01 | ₩49,828 | ₩49,828 | ₩49,721 | ₩49,734 | -0.19% | 3.8만 |
|---|
| 2026.06.30 | ₩49,989 | ₩50,122 | ₩49,989 | ₩50,069 | +0.16% | 18만 |
|---|
| 2026.06.29 | ₩50,136 | ₩50,136 | ₩50,002 | ₩50,096 | -0.08% | 7.2만 |
|---|
| 2026.06.26 | ₩50,096 | ₩50,096 | ₩50,016 | ₩50,029 | -0.13% | 7.4만 |
|---|
| 2026.06.25 | ₩50,042 | ₩50,096 | ₩50,029 | ₩50,083 | +0.08% | 45.1만 |
|---|
| 2026.06.24 | ₩50,150 | ₩50,150 | ₩50,016 | ₩50,016 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩49,949 | ₩50,083 | ₩49,949 | ₩50,016 | +0.13% | 2.4만 |
|---|
| 2026.06.22 | ₩50,069 | ₩50,109 | ₩50,016 | ₩50,042 | -0.05% | 3.5만 |
|---|
| 2026.06.18 | ₩50,150 | ₩50,150 | ₩50,042 | ₩50,042 | -0.21% | 2.1만 |
|---|
| 2026.06.17 | ₩50,190 | ₩50,190 | ₩49,895 | ₩49,908 | -0.56% | 2.8만 |
|---|
| 2026.06.16 | ₩50,190 | ₩50,190 | ₩50,109 | ₩50,140 | -0.10% | 3.6만 |
|---|
| 2026.06.15 | ₩50,222 | ₩50,230 | ₩50,109 | ₩50,123 | -0.20% | 1.9만 |
|---|
| 2026.06.12 | ₩50,069 | ₩50,136 | ₩50,042 | ₩50,056 | -0.03% | 1.9만 |
|---|
| 2026.06.11 | ₩49,814 | ₩50,042 | ₩49,814 | ₩50,016 | +0.40% | 5.1만 |
|---|
| 2026.06.10 | ₩49,828 | ₩49,922 | ₩49,790 | ₩49,828 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩49,989 | ₩49,989 | ₩49,828 | ₩49,922 | -0.13% | 2.9만 |
|---|
| 2026.06.08 | ₩49,881 | ₩49,895 | ₩49,761 | ₩49,809 | -0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩50,016 | ₩50,016 | ₩49,754 | ₩49,828 | -0.38% | 2.9만 |
|---|
| 2026.06.04 | ₩50,069 | ₩50,069 | ₩49,801 | ₩50,016 | -0.11% | 4.8만 |
|---|
| 2026.06.03 | ₩49,922 | ₩50,002 | ₩49,922 | ₩50,002 | +0.16% | 3.4만 |
|---|
| 2026.06.02 | ₩50,083 | ₩50,123 | ₩50,029 | ₩50,123 | +0.08% | 12.6만 |
|---|
| 2026.06.01 | ₩50,083 | ₩50,083 | ₩49,935 | ₩50,069 | -0.03% | 2.7만 |
|---|
| 2026.05.29 | ₩50,257 | ₩50,376 | ₩50,257 | ₩50,351 | +0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩50,203 | ₩50,317 | ₩50,190 | ₩50,262 | +0.12% | 2.1만 |
|---|
| 2026.05.27 | ₩50,150 | ₩50,250 | ₩50,150 | ₩50,217 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩50,109 | ₩50,244 | ₩50,109 | ₩50,230 | +0.24% | 3만 |
|---|
| 2026.05.22 | ₩50,150 | ₩50,150 | ₩50,036 | ₩50,109 | -0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩49,922 | ₩50,109 | ₩49,922 | ₩50,063 | +0.28% | 1.3만 |
|---|
| 2026.05.20 | ₩49,841 | ₩50,028 | ₩49,774 | ₩50,009 | +0.34% | 4.1만 |
|---|
| 2026.05.19 | ₩49,721 | ₩49,808 | ₩49,687 | ₩49,734 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩49,902 | ₩49,949 | ₩49,814 | ₩49,855 | -0.09% | 3.5만 |
|---|
| 2026.05.15 | ₩49,868 | ₩49,959 | ₩49,868 | ₩49,881 | +0.03% | 1.8만 |
|---|
| 2026.05.14 | ₩50,083 | ₩50,150 | ₩50,042 | ₩50,042 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩50,083 | ₩50,109 | ₩50,016 | ₩50,042 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩50,069 | ₩50,069 | ₩49,962 | ₩50,056 | -0.03% | 3.6만 |
|---|
| 2026.05.11 | ₩50,244 | ₩50,244 | ₩50,156 | ₩50,156 | -0.17% | 2.4만 |
|---|
| 2026.05.08 | ₩50,176 | ₩50,257 | ₩50,130 | ₩50,257 | +0.16% | 3.3만 |
|---|
| 2026.05.07 | ₩50,203 | ₩50,268 | ₩50,029 | ₩50,049 | -0.31% | 1.9만 |
|---|
| 2026.05.06 | ₩50,217 | ₩50,250 | ₩50,136 | ₩50,217 | 0.00% | 6.4만 |
|---|
| 2026.05.05 | ₩50,136 | ₩50,136 | ₩49,977 | ₩50,056 | -0.16% | 3.4만 |
|---|
| 2026.05.04 | ₩50,029 | ₩50,099 | ₩49,908 | ₩49,989 | -0.08% | 3.6만 |
|---|
| 2026.05.01 | ₩50,029 | ₩50,230 | ₩50,029 | ₩50,113 | +0.17% | 2만 |
|---|
| 2026.04.30 | ₩50,324 | ₩50,378 | ₩50,230 | ₩50,351 | +0.05% | 2.8만 |
|---|
| 2026.04.29 | ₩50,244 | ₩50,284 | ₩50,056 | ₩50,136 | -0.21% | 2.2만 |
|---|
| 2026.04.28 | ₩50,217 | ₩50,391 | ₩50,217 | ₩50,311 | +0.19% | 13만 |
|---|
| 2026.04.27 | ₩50,311 | ₩50,418 | ₩50,311 | ₩50,378 | +0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩50,311 | ₩50,418 | ₩50,244 | ₩50,371 | +0.12% | 2.1만 |
|---|
| 2026.04.23 | ₩50,270 | ₩50,378 | ₩50,163 | ₩50,272 | +0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩50,297 | ₩50,404 | ₩50,297 | ₩50,337 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩50,404 | ₩50,404 | ₩50,257 | ₩50,324 | -0.16% | 2.7만 |
|---|
| 2026.04.20 | ₩50,324 | ₩50,431 | ₩50,324 | ₩50,380 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩50,458 | ₩50,525 | ₩50,379 | ₩50,418 | -0.08% | 9.3천 |
|---|
| 2026.04.16 | ₩50,364 | ₩50,391 | ₩50,163 | ₩50,163 | -0.40% | 3.8만 |
|---|
| 2026.04.15 | ₩50,324 | ₩50,341 | ₩50,190 | ₩50,337 | +0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩50,378 | ₩50,391 | ₩50,197 | ₩50,270 | -0.21% | 6.8만 |
|---|
| 2026.04.13 | ₩49,915 | ₩50,171 | ₩49,915 | ₩50,116 | +0.40% | 1.7만 |
|---|
| 2026.04.10 | ₩50,150 | ₩50,203 | ₩49,868 | ₩49,949 | -0.40% | 2.1만 |
|---|
| 2026.04.09 | ₩50,069 | ₩50,242 | ₩50,010 | ₩50,124 | +0.11% | 2.5만 |
|---|
| 2026.04.08 | ₩50,150 | ₩50,176 | ₩49,881 | ₩49,975 | -0.35% | 3.4만 |
|---|
| 2026.04.07 | ₩49,814 | ₩49,868 | ₩49,529 | ₩49,868 | +0.11% | 3.6만 |
|---|
| 2026.04.06 | ₩49,667 | ₩49,814 | ₩49,613 | ₩49,734 | +0.13% | 2.8만 |
|---|
| 2026.04.02 | ₩49,586 | ₩49,758 | ₩49,502 | ₩49,655 | +0.14% | 18.3만 |
|---|
| 2026.04.01 | ₩49,586 | ₩49,687 | ₩49,519 | ₩49,667 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩49,573 | ₩49,868 | ₩49,439 | ₩49,868 | +0.60% | 3만 |
|---|
| 2026.03.30 | ₩49,345 | ₩49,426 | ₩49,224 | ₩49,296 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩49,251 | ₩49,345 | ₩49,125 | ₩49,198 | -0.11% | 2.5만 |
|---|
| 2026.03.26 | ₩49,426 | ₩49,546 | ₩49,198 | ₩49,291 | -0.27% | 1.3만 |
|---|
| 2026.03.25 | ₩49,654 | ₩49,761 | ₩49,600 | ₩49,617 | -0.07% | 1.6만 |
|---|
| 2026.03.24 | ₩49,747 | ₩49,761 | ₩49,412 | ₩49,426 | -0.65% | 2만 |
|---|
| 2026.03.23 | ₩49,654 | ₩49,801 | ₩49,523 | ₩49,694 | +0.08% | 2.7만 |
|---|
| 2026.03.20 | ₩49,560 | ₩50,552 | ₩49,345 | ₩49,345 | -0.43% | 2.4만 |
|---|
| 2026.03.19 | ₩49,412 | ₩49,908 | ₩49,412 | ₩49,814 | +0.81% | 1.9만 |
|---|
| 2026.03.18 | ₩49,754 | ₩49,868 | ₩49,667 | ₩49,684 | -0.14% | 2.8만 |
|---|
| 2026.03.17 | ₩49,801 | ₩49,912 | ₩49,747 | ₩49,912 | +0.22% | 1.7만 |
|---|
| 2026.03.16 | ₩49,560 | ₩49,734 | ₩49,560 | ₩49,654 | +0.19% | 4.6만 |
|---|
| 2026.03.13 | ₩49,600 | ₩49,781 | ₩49,439 | ₩49,564 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩49,908 | ₩49,908 | ₩49,560 | ₩49,613 | -0.59% | 5.3만 |
|---|
| 2026.03.11 | ₩50,069 | ₩50,069 | ₩49,841 | ₩49,881 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩50,096 | ₩50,176 | ₩50,009 | ₩50,056 | -0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩49,768 | ₩50,100 | ₩49,721 | ₩50,056 | +0.58% | 2.5만 |
|---|
| 2026.03.06 | ₩49,881 | ₩49,989 | ₩49,761 | ₩49,855 | -0.05% | 2.4만 |
|---|
| 2026.03.05 | ₩50,123 | ₩50,123 | ₩49,949 | ₩50,042 | -0.16% | 4.1만 |
|---|
| 2026.03.04 | ₩50,096 | ₩50,214 | ₩50,056 | ₩50,203 | +0.21% | 3.6만 |
|---|
| 2026.03.03 | ₩49,935 | ₩50,123 | ₩49,841 | ₩49,935 | 0.00% | 3만 |
|---|
| 2026.03.02 | ₩49,975 | ₩50,229 | ₩49,975 | ₩50,093 | +0.24% | 5.2만 |
|---|
| 2026.02.27 | ₩50,753 | ₩50,753 | ₩50,311 | ₩50,431 | -0.63% | 4만 |
|---|
| 2026.02.26 | ₩50,740 | ₩50,740 | ₩50,525 | ₩50,619 | -0.24% | 8.2만 |
|---|
| 2026.02.25 | ₩50,646 | ₩50,699 | ₩50,539 | ₩50,686 | +0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩50,485 | ₩50,646 | ₩50,462 | ₩50,579 | +0.19% | 19.5만 |
|---|
| 2026.02.23 | ₩50,686 | ₩50,726 | ₩50,525 | ₩50,599 | -0.17% | 2.5만 |
|---|
| 2026.02.20 | ₩50,592 | ₩50,726 | ₩50,565 | ₩50,726 | +0.27% | 2.1만 |
|---|
| 2026.02.19 | ₩50,619 | ₩50,646 | ₩50,482 | ₩50,646 | +0.05% | 2.7만 |
|---|
| 2026.02.18 | ₩50,539 | ₩50,673 | ₩50,539 | ₩50,619 | +0.16% | 3.3만 |
|---|
| 2026.02.17 | ₩50,619 | ₩50,619 | ₩50,498 | ₩50,606 | -0.03% | 1.7만 |
|---|
| 2026.02.13 | ₩50,592 | ₩50,683 | ₩50,539 | ₩50,552 | -0.08% | 3.6만 |
|---|
| 2026.02.12 | ₩50,592 | ₩50,592 | ₩50,498 | ₩50,579 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩50,659 | ₩50,659 | ₩50,445 | ₩50,565 | -0.19% | 3.3만 |
|---|
| 2026.02.10 | ₩50,713 | ₩50,713 | ₩50,545 | ₩50,552 | -0.32% | 4.5만 |
|---|
| 2026.02.09 | ₩50,431 | ₩50,619 | ₩50,431 | ₩50,579 | +0.29% | 6.6만 |
|---|
| 2026.02.06 | ₩50,404 | ₩50,596 | ₩50,404 | ₩50,596 | +0.38% | 2.3만 |
|---|
| 2026.02.05 | ₩50,391 | ₩50,458 | ₩50,351 | ₩50,458 | +0.13% | 3.7만 |
|---|
| 2026.02.04 | ₩50,418 | ₩50,497 | ₩50,378 | ₩50,431 | +0.03% | 3.2만 |
|---|
| 2026.02.03 | ₩50,419 | ₩50,592 | ₩50,176 | ₩50,498 | +0.16% | 4.3만 |
|---|
| 2026.02.02 | ₩50,391 | ₩50,612 | ₩50,391 | ₩50,530 | +0.28% | 2.3만 |
|---|
| 2026.01.30 | ₩50,748 | ₩50,859 | ₩50,699 | ₩50,834 | +0.17% | 2만 |
|---|
| 2026.01.29 | ₩50,659 | ₩50,807 | ₩50,659 | ₩50,807 | +0.29% | 2.5만 |
|---|
| 2026.01.28 | ₩50,766 | ₩50,847 | ₩50,709 | ₩50,793 | +0.05% | 18.1만 |
|---|
| 2026.01.27 | ₩50,753 | ₩50,866 | ₩50,699 | ₩50,834 | +0.16% | 3.1만 |
|---|
| 2026.01.26 | ₩50,901 | ₩50,901 | ₩50,669 | ₩50,726 | -0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩50,740 | ₩50,866 | ₩50,686 | ₩50,780 | +0.08% | 2.7만 |
|---|
| 2026.01.22 | ₩50,797 | ₩50,887 | ₩50,713 | ₩50,887 | +0.18% | 2.9만 |
|---|
| 2026.01.21 | ₩50,780 | ₩50,847 | ₩50,673 | ₩50,753 | -0.05% | 3.4만 |
|---|
| 2026.01.20 | ₩50,378 | ₩50,726 | ₩50,378 | ₩50,686 | +0.61% | 4.2만 |
|---|
| 2026.01.16 | ₩50,753 | ₩50,769 | ₩50,644 | ₩50,726 | -0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩50,673 | ₩50,780 | ₩50,606 | ₩50,773 | +0.20% | 1.8만 |
|---|
| 2026.01.14 | ₩50,592 | ₩50,740 | ₩50,592 | ₩50,619 | +0.05% | 1.4만 |
|---|
| 2026.01.13 | ₩50,646 | ₩50,726 | ₩50,579 | ₩50,659 | +0.03% | 3.5만 |
|---|
| 2026.01.12 | ₩50,686 | ₩50,686 | ₩50,525 | ₩50,592 | -0.19% | 2.1만 |
|---|
| 2026.01.09 | ₩50,619 | ₩50,679 | ₩50,579 | ₩50,628 | +0.02% | 2.6만 |
|---|
| 2026.01.08 | ₩50,458 | ₩50,673 | ₩50,458 | ₩50,659 | +0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩50,686 | ₩50,686 | ₩50,539 | ₩50,539 | -0.29% | 1.5만 |
|---|
| 2026.01.06 | ₩50,498 | ₩50,699 | ₩50,498 | ₩50,623 | +0.25% | 2.6만 |
|---|
| 2026.01.05 | ₩50,673 | ₩50,673 | ₩50,431 | ₩50,673 | 0.00% | 3.2만 |
|---|
| 2026.01.02 | ₩50,485 | ₩50,539 | ₩50,366 | ₩50,529 | +0.09% | 3.2만 |
|---|
| 2025.12.31 | ₩50,539 | ₩50,579 | ₩50,391 | ₩50,391 | -0.29% | 2.1만 |
|---|
| 2025.12.30 | ₩50,820 | ₩50,901 | ₩50,758 | ₩50,820 | 0.00% | 1.8만 |
|---|
| 2025.12.29 | ₩50,820 | ₩50,847 | ₩50,659 | ₩50,824 | +0.01% | 2.2만 |
|---|
| 2025.12.26 | ₩50,847 | ₩50,847 | ₩50,673 | ₩50,834 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩50,740 | ₩50,860 | ₩50,679 | ₩50,779 | +0.08% | 1.4만 |
|---|
| 2025.12.23 | ₩50,539 | ₩50,738 | ₩50,524 | ₩50,652 | +0.23% | 15.7만 |
|---|
| 2025.12.22 | ₩50,565 | ₩50,646 | ₩50,525 | ₩50,585 | +0.04% | 3만 |
|---|
| 2025.12.19 | ₩50,498 | ₩50,699 | ₩50,498 | ₩50,552 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩50,619 | ₩50,673 | ₩50,560 | ₩50,646 | +0.05% | 2.9만 |
|---|
| 2025.12.17 | ₩50,485 | ₩50,525 | ₩50,418 | ₩50,525 | +0.08% | 1.9만 |
|---|
| 2025.12.16 | ₩50,565 | ₩50,579 | ₩50,418 | ₩50,525 | -0.08% | 4.3만 |
|---|
| 2025.12.15 | ₩50,445 | ₩50,606 | ₩50,445 | ₩50,498 | +0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩50,498 | ₩50,579 | ₩50,471 | ₩50,539 | +0.08% | 5.6만 |
|---|
| 2025.12.11 | ₩50,612 | ₩50,659 | ₩50,525 | ₩50,614 | +0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩50,498 | ₩50,686 | ₩50,416 | ₩50,632 | +0.27% | 2.3만 |
|---|
| 2025.12.09 | ₩50,418 | ₩50,551 | ₩50,418 | ₩50,471 | +0.11% | 2.6만 |
|---|
| 2025.12.08 | ₩50,659 | ₩50,659 | ₩50,418 | ₩50,477 | -0.36% | 2.8만 |
|---|
| 2025.12.05 | ₩50,713 | ₩50,713 | ₩50,525 | ₩50,561 | -0.30% | 2.2만 |
|---|
| 2025.12.04 | ₩50,673 | ₩50,673 | ₩50,485 | ₩50,552 | -0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩50,565 | ₩50,646 | ₩50,492 | ₩50,606 | +0.08% | 2.3만 |
|---|
| 2025.12.02 | ₩50,565 | ₩50,565 | ₩50,431 | ₩50,445 | -0.24% | 1.7만 |
|---|
| 2025.12.01 | ₩50,552 | ₩50,552 | ₩50,378 | ₩50,391 | -0.32% | 2.6만 |
|---|
| 2025.11.28 | ₩50,753 | ₩50,867 | ₩50,753 | ₩50,793 | +0.08% | 4.9천 |
|---|
| 2025.11.26 | ₩50,699 | ₩50,820 | ₩50,659 | ₩50,791 | +0.18% | 7.8천 |
|---|
| 2025.11.25 | ₩50,860 | ₩50,860 | ₩50,512 | ₩50,740 | -0.24% | 4.9만 |
|---|
| 2025.11.24 | ₩50,498 | ₩50,592 | ₩50,431 | ₩50,485 | -0.03% | 2만 |
|---|
| 2025.11.21 | ₩50,351 | ₩50,471 | ₩50,257 | ₩50,360 | +0.02% | 3.3만 |
|---|
| 2025.11.20 | ₩50,552 | ₩50,552 | ₩50,233 | ₩50,270 | -0.56% | 2.3만 |
|---|
| 2025.11.19 | ₩50,217 | ₩50,337 | ₩50,217 | ₩50,264 | +0.09% | 3.2만 |
|---|
| 2025.11.18 | ₩49,680 | ₩50,284 | ₩49,680 | ₩50,136 | +0.92% | 3만 |
|---|
| 2025.11.17 | ₩50,257 | ₩50,324 | ₩50,152 | ₩50,230 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩50,136 | ₩50,364 | ₩50,136 | ₩50,257 | +0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩50,445 | ₩50,445 | ₩50,217 | ₩50,223 | -0.44% | 2.2만 |
|---|
| 2025.11.12 | ₩50,512 | ₩50,552 | ₩50,458 | ₩50,458 | -0.11% | 2.1만 |
|---|
| 2025.11.11 | ₩50,418 | ₩50,659 | ₩50,418 | ₩50,512 | +0.19% | 2.2만 |
|---|
| 2025.11.10 | ₩50,378 | ₩50,528 | ₩50,378 | ₩50,525 | +0.29% | 1.5만 |
|---|
| 2025.11.07 | ₩50,445 | ₩50,445 | ₩50,217 | ₩50,324 | -0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩50,606 | ₩50,606 | ₩50,244 | ₩50,364 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩50,230 | ₩50,599 | ₩50,230 | ₩50,364 | +0.27% | 5.5만 |
|---|
| 2025.11.04 | ₩50,150 | ₩50,418 | ₩50,150 | ₩50,266 | +0.23% | 4.7만 |
|---|
| 2025.11.03 | ₩50,525 | ₩50,525 | ₩50,244 | ₩50,244 | -0.56% | 5만 |
|---|
| 2025.10.31 | ₩50,673 | ₩50,820 | ₩50,632 | ₩50,646 | -0.05% | 2.7만 |
|---|
| 2025.10.30 | ₩50,619 | ₩50,766 | ₩50,619 | ₩50,646 | +0.05% | 3.4만 |
|---|
| 2025.10.29 | ₩50,914 | ₩51,008 | ₩50,713 | ₩50,726 | -0.37% | 5만 |
|---|
| 2025.10.28 | ₩51,075 | ₩51,075 | ₩50,862 | ₩50,874 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩51,316 | ₩51,316 | ₩50,847 | ₩50,927 | -0.76% | 2.9만 |
|---|
| 2025.10.24 | ₩50,968 | ₩50,968 | ₩50,766 | ₩50,871 | -0.19% | 2.4만 |
|---|
| 2025.10.23 | ₩50,766 | ₩50,766 | ₩50,592 | ₩50,673 | -0.18% | 24.9만 |
|---|
| 2025.10.22 | ₩50,619 | ₩50,766 | ₩50,552 | ₩50,699 | +0.16% | 40.1만 |
|---|
| 2025.10.21 | ₩50,592 | ₩50,740 | ₩50,579 | ₩50,587 | -0.01% | 2.2만 |
|---|
| 2025.10.20 | ₩50,646 | ₩50,753 | ₩50,552 | ₩50,718 | +0.14% | 3만 |
|---|
| 2025.10.17 | ₩50,404 | ₩50,646 | ₩50,398 | ₩50,606 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,498 | ₩50,525 | ₩50,311 | ₩50,404 | -0.19% | 4.8만 |
|---|
| 2025.10.15 | ₩50,364 | ₩50,525 | ₩50,364 | ₩50,490 | +0.25% | 3만 |
|---|
| 2025.10.14 | ₩50,203 | ₩50,445 | ₩50,203 | ₩50,364 | +0.32% | 10.5만 |
|---|
| 2025.10.13 | ₩50,364 | ₩50,449 | ₩50,257 | ₩50,394 | +0.06% | 3.2만 |
|---|
| 2025.10.10 | ₩50,378 | ₩50,512 | ₩50,150 | ₩50,162 | -0.43% | 2.6만 |
|---|