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 | ₩48,181 | ₩48,221 | ₩48,121 | ₩48,217 | +0.07% | 2.7만 |
| 2026.10.08 | ₩48,088 | ₩48,168 | ₩48,048 | ₩48,158 | +0.15% | 2.7만 |
| 2026.10.07 | ₩48,061 | ₩48,195 | ₩48,021 | ₩48,141 | +0.17% | 5.3만 |
| 2026.10.06 | ₩48,208 | ₩48,288 | ₩48,185 | ₩48,261 | +0.11% | 12.7만 |
| 2026.10.05 | ₩47,994 | ₩48,088 | ₩47,954 | ₩48,088 | +0.19% | 4만 |
| 2026.10.02 | ₩48,074 | ₩48,231 | ₩48,001 | ₩48,048 | -0.06% | 25.2만 |
| 2026.10.01 | ₩47,831 | ₩48,315 | ₩47,694 | ₩48,034 | +0.42% | 46.4만 |
| 2026.09.30 | ₩48,355 | ₩48,395 | ₩48,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,235 |
| -0.25% |
| 8.3만 |
| 2026.09.29 | ₩48,328 | ₩48,328 | ₩48,154 | ₩48,245 | -0.17% | 3.6만 |
|---|
| 2026.09.28 | ₩48,395 | ₩48,424 | ₩48,301 | ₩48,356 | -0.08% | 3.5만 |
|---|
| 2026.09.25 | ₩48,555 | ₩48,595 | ₩48,448 | ₩48,582 | +0.06% | 3.4만 |
|---|
| 2026.09.24 | ₩48,622 | ₩48,689 | ₩48,502 | ₩48,522 | -0.21% | 3.6만 |
|---|
| 2026.09.23 | ₩49,050 | ₩49,050 | ₩48,662 | ₩48,709 | -0.69% | 2.5만 |
|---|
| 2026.09.22 | ₩49,090 | ₩49,090 | ₩49,011 | ₩49,050 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩49,117 | ₩49,117 | ₩49,038 | ₩49,063 | -0.11% | 3.7만 |
|---|
| 2026.09.18 | ₩49,010 | ₩49,032 | ₩48,769 | ₩48,970 | -0.08% | 7.9만 |
|---|
| 2026.09.17 | ₩49,056 | ₩49,076 | ₩48,983 | ₩49,070 | +0.03% | 6.1만 |
|---|
| 2026.09.16 | ₩48,970 | ₩49,103 | ₩48,825 | ₩48,876 | -0.19% | 2.7만 |
|---|
| 2026.09.15 | ₩48,869 | ₩48,903 | ₩48,823 | ₩48,863 | -0.01% | 4.7만 |
|---|
| 2026.09.14 | ₩48,876 | ₩48,956 | ₩48,829 | ₩48,916 | +0.08% | 3.1만 |
|---|
| 2026.09.11 | ₩49,023 | ₩49,063 | ₩48,929 | ₩48,929 | -0.19% | 3.1만 |
|---|
| 2026.09.10 | ₩49,036 | ₩49,055 | ₩48,932 | ₩48,943 | -0.19% | 4.1만 |
|---|
| 2026.09.09 | ₩49,183 | ₩49,210 | ₩49,143 | ₩49,183 | 0.00% | 3.2만 |
|---|
| 2026.09.08 | ₩49,317 | ₩49,317 | ₩49,250 | ₩49,250 | -0.14% | 3.3만 |
|---|
| 2026.09.04 | ₩49,357 | ₩49,357 | ₩49,250 | ₩49,270 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩49,370 | ₩49,384 | ₩49,304 | ₩49,314 | -0.11% | 1.9만 |
|---|
| 2026.09.02 | ₩49,284 | ₩49,320 | ₩49,231 | ₩49,250 | -0.07% | 6.2만 |
|---|
| 2026.09.01 | ₩49,317 | ₩49,389 | ₩49,225 | ₩49,233 | -0.17% | 6.1만 |
|---|
| 2026.08.31 | ₩49,691 | ₩49,718 | ₩49,598 | ₩49,678 | -0.03% | 3.4만 |
|---|
| 2026.08.28 | ₩49,718 | ₩49,734 | ₩49,598 | ₩49,654 | -0.13% | 2.2만 |
|---|
| 2026.08.27 | ₩49,851 | ₩49,851 | ₩49,704 | ₩49,738 | -0.23% | 2.4만 |
|---|
| 2026.08.26 | ₩49,838 | ₩49,838 | ₩49,704 | ₩49,758 | -0.16% | 2.9만 |
|---|
| 2026.08.25 | ₩49,704 | ₩49,811 | ₩49,704 | ₩49,798 | +0.19% | 2.9만 |
|---|
| 2026.08.24 | ₩49,638 | ₩49,718 | ₩49,595 | ₩49,718 | +0.16% | 4.3만 |
|---|
| 2026.08.21 | ₩49,623 | ₩49,664 | ₩49,577 | ₩49,598 | -0.05% | 2.3만 |
|---|
| 2026.08.20 | ₩49,704 | ₩49,704 | ₩49,571 | ₩49,584 | -0.24% | 1.8만 |
|---|
| 2026.08.19 | ₩49,691 | ₩49,744 | ₩49,664 | ₩49,716 | +0.05% | 3.8만 |
|---|
| 2026.08.18 | ₩49,584 | ₩49,651 | ₩49,544 | ₩49,626 | +0.08% | 3.8만 |
|---|
| 2026.08.17 | ₩49,758 | ₩49,758 | ₩49,664 | ₩49,684 | -0.15% | 2.1만 |
|---|
| 2026.08.14 | ₩49,731 | ₩49,771 | ₩49,691 | ₩49,723 | -0.02% | 2만 |
|---|
| 2026.08.13 | ₩49,718 | ₩49,791 | ₩49,718 | ₩49,758 | +0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩49,638 | ₩49,731 | ₩49,638 | ₩49,684 | +0.09% | 2.8만 |
|---|
| 2026.08.11 | ₩49,718 | ₩49,718 | ₩49,611 | ₩49,651 | -0.13% | 4.3만 |
|---|
| 2026.08.10 | ₩49,691 | ₩49,691 | ₩49,598 | ₩49,638 | -0.11% | 4.5만 |
|---|
| 2026.08.07 | ₩49,584 | ₩49,704 | ₩49,584 | ₩49,671 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩49,651 | ₩49,651 | ₩49,557 | ₩49,584 | -0.13% | 4만 |
|---|
| 2026.08.05 | ₩49,611 | ₩49,624 | ₩49,549 | ₩49,611 | 0.00% | 10.8만 |
|---|
| 2026.08.04 | ₩49,477 | ₩49,638 | ₩49,477 | ₩49,584 | +0.22% | 3.5만 |
|---|
| 2026.08.03 | ₩49,504 | ₩49,504 | ₩49,410 | ₩49,477 | -0.05% | 2.5만 |
|---|
| 2026.07.31 | ₩49,496 | ₩49,598 | ₩49,464 | ₩49,557 | +0.12% | 1.7만 |
|---|
| 2026.07.30 | ₩49,424 | ₩49,624 | ₩49,424 | ₩49,571 | +0.30% | 3.5만 |
|---|
| 2026.07.29 | ₩49,531 | ₩49,598 | ₩49,384 | ₩49,410 | -0.24% | 5.6만 |
|---|
| 2026.07.28 | ₩49,397 | ₩49,531 | ₩49,397 | ₩49,504 | +0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩49,477 | ₩49,477 | ₩49,397 | ₩49,410 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩49,384 | ₩49,451 | ₩49,344 | ₩49,384 | 0.00% | 1.7만 |
|---|
| 2026.07.23 | ₩49,443 | ₩49,457 | ₩49,330 | ₩49,417 | -0.05% | 3.2만 |
|---|
| 2026.07.22 | ₩49,584 | ₩49,678 | ₩49,544 | ₩49,544 | -0.08% | 3만 |
|---|
| 2026.07.21 | ₩49,744 | ₩49,744 | ₩49,611 | ₩49,624 | -0.24% | 2만 |
|---|
| 2026.07.20 | ₩49,744 | ₩49,771 | ₩49,683 | ₩49,695 | -0.10% | 2.6만 |
|---|
| 2026.07.17 | ₩49,678 | ₩49,758 | ₩49,664 | ₩49,731 | +0.11% | 3.3만 |
|---|
| 2026.07.16 | ₩49,785 | ₩49,785 | ₩49,704 | ₩49,785 | 0.00% | 4.5만 |
|---|
| 2026.07.15 | ₩49,651 | ₩49,785 | ₩49,651 | ₩49,771 | +0.24% | 2.3만 |
|---|
| 2026.07.14 | ₩49,638 | ₩49,678 | ₩49,571 | ₩49,678 | +0.08% | 3.5만 |
|---|
| 2026.07.13 | ₩49,651 | ₩49,664 | ₩49,557 | ₩49,638 | -0.03% | 2.8만 |
|---|
| 2026.07.10 | ₩49,704 | ₩49,718 | ₩49,664 | ₩49,698 | -0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩49,731 | ₩49,798 | ₩49,678 | ₩49,758 | +0.05% | 4.7만 |
|---|
| 2026.07.08 | ₩49,638 | ₩49,678 | ₩49,598 | ₩49,671 | +0.07% | 2.3만 |
|---|
| 2026.07.07 | ₩49,785 | ₩49,785 | ₩49,691 | ₩49,758 | -0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩49,744 | ₩49,811 | ₩49,691 | ₩49,798 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩49,691 | ₩49,731 | ₩49,624 | ₩49,624 | -0.13% | 31.5만 |
|---|
| 2026.07.01 | ₩49,651 | ₩49,651 | ₩49,544 | ₩49,557 | -0.19% | 3.8만 |
|---|
| 2026.06.30 | ₩49,811 | ₩49,944 | ₩49,811 | ₩49,891 | +0.16% | 18만 |
|---|
| 2026.06.29 | ₩49,958 | ₩49,958 | ₩49,825 | ₩49,918 | -0.08% | 7.2만 |
|---|
| 2026.06.26 | ₩49,918 | ₩49,918 | ₩49,838 | ₩49,851 | -0.13% | 7.4만 |
|---|
| 2026.06.25 | ₩49,865 | ₩49,918 | ₩49,851 | ₩49,905 | +0.08% | 45.1만 |
|---|
| 2026.06.24 | ₩49,972 | ₩49,972 | ₩49,838 | ₩49,838 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩49,771 | ₩49,905 | ₩49,771 | ₩49,838 | +0.13% | 2.4만 |
|---|
| 2026.06.22 | ₩49,891 | ₩49,932 | ₩49,838 | ₩49,865 | -0.05% | 3.5만 |
|---|
| 2026.06.18 | ₩49,972 | ₩49,972 | ₩49,865 | ₩49,865 | -0.21% | 2.1만 |
|---|
| 2026.06.17 | ₩50,012 | ₩50,012 | ₩49,718 | ₩49,731 | -0.56% | 2.8만 |
|---|
| 2026.06.16 | ₩50,012 | ₩50,012 | ₩49,932 | ₩49,962 | -0.10% | 3.6만 |
|---|
| 2026.06.15 | ₩50,044 | ₩50,052 | ₩49,932 | ₩49,945 | -0.20% | 1.9만 |
|---|
| 2026.06.12 | ₩49,891 | ₩49,958 | ₩49,865 | ₩49,878 | -0.03% | 1.9만 |
|---|
| 2026.06.11 | ₩49,638 | ₩49,865 | ₩49,638 | ₩49,838 | +0.40% | 5.1만 |
|---|
| 2026.06.10 | ₩49,651 | ₩49,744 | ₩49,614 | ₩49,651 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩49,811 | ₩49,811 | ₩49,651 | ₩49,744 | -0.13% | 2.9만 |
|---|
| 2026.06.08 | ₩49,704 | ₩49,718 | ₩49,584 | ₩49,632 | -0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩49,838 | ₩49,838 | ₩49,577 | ₩49,651 | -0.38% | 2.9만 |
|---|
| 2026.06.04 | ₩49,891 | ₩49,891 | ₩49,624 | ₩49,838 | -0.11% | 4.8만 |
|---|
| 2026.06.03 | ₩49,744 | ₩49,825 | ₩49,744 | ₩49,825 | +0.16% | 3.4만 |
|---|
| 2026.06.02 | ₩49,905 | ₩49,945 | ₩49,851 | ₩49,945 | +0.08% | 12.6만 |
|---|
| 2026.06.01 | ₩49,905 | ₩49,905 | ₩49,758 | ₩49,891 | -0.03% | 2.7만 |
|---|
| 2026.05.29 | ₩50,079 | ₩50,197 | ₩50,079 | ₩50,172 | +0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩50,025 | ₩50,139 | ₩50,012 | ₩50,084 | +0.12% | 2.1만 |
|---|
| 2026.05.27 | ₩49,972 | ₩50,072 | ₩49,972 | ₩50,038 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩49,932 | ₩50,065 | ₩49,932 | ₩50,052 | +0.24% | 3만 |
|---|
| 2026.05.22 | ₩49,972 | ₩49,972 | ₩49,858 | ₩49,932 | -0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩49,744 | ₩49,932 | ₩49,744 | ₩49,885 | +0.28% | 1.3만 |
|---|
| 2026.05.20 | ₩49,664 | ₩49,850 | ₩49,598 | ₩49,831 | +0.34% | 4.1만 |
|---|
| 2026.05.19 | ₩49,544 | ₩49,631 | ₩49,511 | ₩49,557 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩49,724 | ₩49,771 | ₩49,638 | ₩49,678 | -0.09% | 3.5만 |
|---|
| 2026.05.15 | ₩49,691 | ₩49,782 | ₩49,691 | ₩49,704 | +0.03% | 1.8만 |
|---|
| 2026.05.14 | ₩49,905 | ₩49,972 | ₩49,865 | ₩49,865 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩49,905 | ₩49,932 | ₩49,838 | ₩49,865 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩49,891 | ₩49,891 | ₩49,785 | ₩49,878 | -0.03% | 3.6만 |
|---|
| 2026.05.11 | ₩50,065 | ₩50,065 | ₩49,978 | ₩49,978 | -0.17% | 2.4만 |
|---|
| 2026.05.08 | ₩49,998 | ₩50,079 | ₩49,952 | ₩50,079 | +0.16% | 3.3만 |
|---|
| 2026.05.07 | ₩50,025 | ₩50,089 | ₩49,851 | ₩49,871 | -0.31% | 1.9만 |
|---|
| 2026.05.06 | ₩50,038 | ₩50,072 | ₩49,958 | ₩50,038 | 0.00% | 6.4만 |
|---|
| 2026.05.05 | ₩49,958 | ₩49,958 | ₩49,799 | ₩49,878 | -0.16% | 3.4만 |
|---|
| 2026.05.04 | ₩49,851 | ₩49,921 | ₩49,731 | ₩49,811 | -0.08% | 3.6만 |
|---|
| 2026.05.01 | ₩49,851 | ₩50,052 | ₩49,851 | ₩49,936 | +0.17% | 2만 |
|---|
| 2026.04.30 | ₩50,145 | ₩50,199 | ₩50,052 | ₩50,172 | +0.05% | 2.8만 |
|---|
| 2026.04.29 | ₩50,065 | ₩50,105 | ₩49,878 | ₩49,958 | -0.21% | 2.2만 |
|---|
| 2026.04.28 | ₩50,038 | ₩50,212 | ₩50,038 | ₩50,132 | +0.19% | 13만 |
|---|
| 2026.04.27 | ₩50,132 | ₩50,239 | ₩50,132 | ₩50,199 | +0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩50,132 | ₩50,239 | ₩50,065 | ₩50,192 | +0.12% | 2.1만 |
|---|
| 2026.04.23 | ₩50,092 | ₩50,199 | ₩49,985 | ₩50,093 | +0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩50,119 | ₩50,226 | ₩50,119 | ₩50,159 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩50,226 | ₩50,226 | ₩50,079 | ₩50,145 | -0.16% | 2.7만 |
|---|
| 2026.04.20 | ₩50,145 | ₩50,252 | ₩50,145 | ₩50,201 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩50,279 | ₩50,346 | ₩50,200 | ₩50,239 | -0.08% | 9.3천 |
|---|
| 2026.04.16 | ₩50,185 | ₩50,212 | ₩49,985 | ₩49,985 | -0.40% | 3.8만 |
|---|
| 2026.04.15 | ₩50,145 | ₩50,163 | ₩50,012 | ₩50,159 | +0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩50,199 | ₩50,212 | ₩50,018 | ₩50,092 | -0.21% | 6.8만 |
|---|
| 2026.04.13 | ₩49,738 | ₩49,993 | ₩49,738 | ₩49,938 | +0.40% | 1.7만 |
|---|
| 2026.04.10 | ₩49,972 | ₩50,025 | ₩49,691 | ₩49,771 | -0.40% | 2.1만 |
|---|
| 2026.04.09 | ₩49,891 | ₩50,064 | ₩49,833 | ₩49,946 | +0.11% | 2.5만 |
|---|
| 2026.04.08 | ₩49,972 | ₩49,998 | ₩49,704 | ₩49,798 | -0.35% | 3.4만 |
|---|
| 2026.04.07 | ₩49,638 | ₩49,691 | ₩49,353 | ₩49,691 | +0.11% | 3.6만 |
|---|
| 2026.04.06 | ₩49,491 | ₩49,638 | ₩49,437 | ₩49,557 | +0.13% | 2.8만 |
|---|
| 2026.04.02 | ₩49,410 | ₩49,581 | ₩49,326 | ₩49,479 | +0.14% | 18.3만 |
|---|
| 2026.04.01 | ₩49,410 | ₩49,511 | ₩49,344 | ₩49,491 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩49,397 | ₩49,691 | ₩49,263 | ₩49,691 | +0.60% | 3만 |
|---|
| 2026.03.30 | ₩49,170 | ₩49,250 | ₩49,050 | ₩49,121 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩49,076 | ₩49,170 | ₩48,951 | ₩49,023 | -0.11% | 2.5만 |
|---|
| 2026.03.26 | ₩49,250 | ₩49,370 | ₩49,023 | ₩49,117 | -0.27% | 1.3만 |
|---|
| 2026.03.25 | ₩49,477 | ₩49,584 | ₩49,424 | ₩49,441 | -0.07% | 1.6만 |
|---|
| 2026.03.24 | ₩49,571 | ₩49,584 | ₩49,237 | ₩49,250 | -0.65% | 2만 |
|---|
| 2026.03.23 | ₩49,477 | ₩49,624 | ₩49,348 | ₩49,517 | +0.08% | 2.7만 |
|---|
| 2026.03.20 | ₩49,384 | ₩50,372 | ₩49,170 | ₩49,170 | -0.43% | 2.4만 |
|---|
| 2026.03.19 | ₩49,237 | ₩49,731 | ₩49,237 | ₩49,638 | +0.81% | 1.9만 |
|---|
| 2026.03.18 | ₩49,577 | ₩49,691 | ₩49,491 | ₩49,508 | -0.14% | 2.8만 |
|---|
| 2026.03.17 | ₩49,624 | ₩49,735 | ₩49,571 | ₩49,735 | +0.22% | 1.7만 |
|---|
| 2026.03.16 | ₩49,384 | ₩49,557 | ₩49,384 | ₩49,477 | +0.19% | 4.6만 |
|---|
| 2026.03.13 | ₩49,424 | ₩49,604 | ₩49,263 | ₩49,388 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩49,731 | ₩49,731 | ₩49,384 | ₩49,437 | -0.59% | 5.3만 |
|---|
| 2026.03.11 | ₩49,891 | ₩49,891 | ₩49,664 | ₩49,704 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩49,918 | ₩49,998 | ₩49,831 | ₩49,878 | -0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩49,591 | ₩49,922 | ₩49,544 | ₩49,878 | +0.58% | 2.5만 |
|---|
| 2026.03.06 | ₩49,704 | ₩49,811 | ₩49,584 | ₩49,678 | -0.05% | 2.4만 |
|---|
| 2026.03.05 | ₩49,945 | ₩49,945 | ₩49,771 | ₩49,865 | -0.16% | 4.1만 |
|---|
| 2026.03.04 | ₩49,918 | ₩50,036 | ₩49,878 | ₩50,025 | +0.21% | 3.6만 |
|---|
| 2026.03.03 | ₩49,758 | ₩49,945 | ₩49,664 | ₩49,758 | 0.00% | 3만 |
|---|
| 2026.03.02 | ₩49,798 | ₩50,050 | ₩49,798 | ₩49,916 | +0.24% | 5.2만 |
|---|
| 2026.02.27 | ₩50,573 | ₩50,573 | ₩50,132 | ₩50,252 | -0.63% | 4만 |
|---|
| 2026.02.26 | ₩50,560 | ₩50,560 | ₩50,346 | ₩50,439 | -0.24% | 8.2만 |
|---|
| 2026.02.25 | ₩50,466 | ₩50,519 | ₩50,359 | ₩50,506 | +0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩50,306 | ₩50,466 | ₩50,283 | ₩50,399 | +0.19% | 19.5만 |
|---|
| 2026.02.23 | ₩50,506 | ₩50,546 | ₩50,346 | ₩50,419 | -0.17% | 2.5만 |
|---|
| 2026.02.20 | ₩50,413 | ₩50,546 | ₩50,386 | ₩50,546 | +0.27% | 2.1만 |
|---|
| 2026.02.19 | ₩50,439 | ₩50,466 | ₩50,303 | ₩50,466 | +0.05% | 2.7만 |
|---|
| 2026.02.18 | ₩50,359 | ₩50,493 | ₩50,359 | ₩50,439 | +0.16% | 3.3만 |
|---|
| 2026.02.17 | ₩50,439 | ₩50,439 | ₩50,319 | ₩50,426 | -0.03% | 1.7만 |
|---|
| 2026.02.13 | ₩50,413 | ₩50,503 | ₩50,359 | ₩50,372 | -0.08% | 3.6만 |
|---|
| 2026.02.12 | ₩50,413 | ₩50,413 | ₩50,319 | ₩50,399 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩50,479 | ₩50,479 | ₩50,266 | ₩50,386 | -0.19% | 3.3만 |
|---|
| 2026.02.10 | ₩50,533 | ₩50,533 | ₩50,366 | ₩50,372 | -0.32% | 4.5만 |
|---|
| 2026.02.09 | ₩50,252 | ₩50,439 | ₩50,252 | ₩50,399 | +0.29% | 6.6만 |
|---|
| 2026.02.06 | ₩50,226 | ₩50,417 | ₩50,226 | ₩50,417 | +0.38% | 2.3만 |
|---|
| 2026.02.05 | ₩50,212 | ₩50,279 | ₩50,172 | ₩50,279 | +0.13% | 3.7만 |
|---|
| 2026.02.04 | ₩50,239 | ₩50,318 | ₩50,199 | ₩50,252 | +0.03% | 3.2만 |
|---|
| 2026.02.03 | ₩50,240 | ₩50,413 | ₩49,998 | ₩50,319 | +0.16% | 4.3만 |
|---|
| 2026.02.02 | ₩50,212 | ₩50,433 | ₩50,212 | ₩50,351 | +0.28% | 2.3만 |
|---|
| 2026.01.30 | ₩50,568 | ₩50,678 | ₩50,519 | ₩50,653 | +0.17% | 2만 |
|---|
| 2026.01.29 | ₩50,479 | ₩50,626 | ₩50,479 | ₩50,626 | +0.29% | 2.5만 |
|---|
| 2026.01.28 | ₩50,586 | ₩50,666 | ₩50,529 | ₩50,613 | +0.05% | 18.1만 |
|---|
| 2026.01.27 | ₩50,573 | ₩50,685 | ₩50,519 | ₩50,653 | +0.16% | 3.1만 |
|---|
| 2026.01.26 | ₩50,720 | ₩50,720 | ₩50,489 | ₩50,546 | -0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩50,560 | ₩50,685 | ₩50,506 | ₩50,600 | +0.08% | 2.7만 |
|---|
| 2026.01.22 | ₩50,617 | ₩50,707 | ₩50,533 | ₩50,707 | +0.18% | 2.9만 |
|---|
| 2026.01.21 | ₩50,600 | ₩50,666 | ₩50,493 | ₩50,573 | -0.05% | 3.4만 |
|---|
| 2026.01.20 | ₩50,199 | ₩50,546 | ₩50,199 | ₩50,506 | +0.61% | 4.2만 |
|---|
| 2026.01.16 | ₩50,573 | ₩50,589 | ₩50,465 | ₩50,546 | -0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩50,493 | ₩50,600 | ₩50,426 | ₩50,593 | +0.20% | 1.8만 |
|---|
| 2026.01.14 | ₩50,413 | ₩50,560 | ₩50,413 | ₩50,439 | +0.05% | 1.4만 |
|---|
| 2026.01.13 | ₩50,466 | ₩50,546 | ₩50,399 | ₩50,479 | +0.03% | 3.5만 |
|---|
| 2026.01.12 | ₩50,506 | ₩50,506 | ₩50,346 | ₩50,413 | -0.19% | 2.1만 |
|---|
| 2026.01.09 | ₩50,439 | ₩50,499 | ₩50,399 | ₩50,449 | +0.02% | 2.6만 |
|---|
| 2026.01.08 | ₩50,279 | ₩50,493 | ₩50,279 | ₩50,479 | +0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩50,506 | ₩50,506 | ₩50,359 | ₩50,359 | -0.29% | 1.5만 |
|---|
| 2026.01.06 | ₩50,319 | ₩50,519 | ₩50,319 | ₩50,443 | +0.25% | 2.6만 |
|---|
| 2026.01.05 | ₩50,493 | ₩50,493 | ₩50,252 | ₩50,493 | 0.00% | 3.2만 |
|---|
| 2026.01.02 | ₩50,306 | ₩50,359 | ₩50,187 | ₩50,350 | +0.09% | 3.2만 |
|---|
| 2025.12.31 | ₩50,359 | ₩50,399 | ₩50,212 | ₩50,212 | -0.29% | 2.1만 |
|---|
| 2025.12.30 | ₩50,640 | ₩50,720 | ₩50,578 | ₩50,640 | 0.00% | 1.8만 |
|---|
| 2025.12.29 | ₩50,640 | ₩50,666 | ₩50,479 | ₩50,644 | +0.01% | 2.2만 |
|---|
| 2025.12.26 | ₩50,666 | ₩50,666 | ₩50,493 | ₩50,653 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩50,560 | ₩50,680 | ₩50,499 | ₩50,598 | +0.08% | 1.4만 |
|---|
| 2025.12.23 | ₩50,359 | ₩50,558 | ₩50,344 | ₩50,473 | +0.23% | 15.7만 |
|---|
| 2025.12.22 | ₩50,386 | ₩50,466 | ₩50,346 | ₩50,406 | +0.04% | 3만 |
|---|
| 2025.12.19 | ₩50,319 | ₩50,519 | ₩50,319 | ₩50,372 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩50,439 | ₩50,493 | ₩50,380 | ₩50,466 | +0.05% | 2.9만 |
|---|
| 2025.12.17 | ₩50,306 | ₩50,346 | ₩50,239 | ₩50,346 | +0.08% | 1.9만 |
|---|
| 2025.12.16 | ₩50,386 | ₩50,399 | ₩50,239 | ₩50,346 | -0.08% | 4.3만 |
|---|
| 2025.12.15 | ₩50,266 | ₩50,426 | ₩50,266 | ₩50,319 | +0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩50,319 | ₩50,399 | ₩50,292 | ₩50,359 | +0.08% | 5.6만 |
|---|
| 2025.12.11 | ₩50,433 | ₩50,479 | ₩50,346 | ₩50,434 | +0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩50,319 | ₩50,506 | ₩50,238 | ₩50,453 | +0.27% | 2.3만 |
|---|
| 2025.12.09 | ₩50,239 | ₩50,371 | ₩50,239 | ₩50,292 | +0.11% | 2.6만 |
|---|
| 2025.12.08 | ₩50,479 | ₩50,479 | ₩50,239 | ₩50,298 | -0.36% | 2.8만 |
|---|
| 2025.12.05 | ₩50,533 | ₩50,533 | ₩50,346 | ₩50,382 | -0.30% | 2.2만 |
|---|
| 2025.12.04 | ₩50,493 | ₩50,493 | ₩50,306 | ₩50,372 | -0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩50,386 | ₩50,466 | ₩50,312 | ₩50,426 | +0.08% | 2.3만 |
|---|
| 2025.12.02 | ₩50,386 | ₩50,386 | ₩50,252 | ₩50,266 | -0.24% | 1.7만 |
|---|
| 2025.12.01 | ₩50,372 | ₩50,372 | ₩50,199 | ₩50,212 | -0.32% | 2.6만 |
|---|
| 2025.11.28 | ₩50,573 | ₩50,686 | ₩50,573 | ₩50,613 | +0.08% | 4.9천 |
|---|
| 2025.11.26 | ₩50,519 | ₩50,640 | ₩50,479 | ₩50,610 | +0.18% | 7.8천 |
|---|
| 2025.11.25 | ₩50,680 | ₩50,680 | ₩50,332 | ₩50,560 | -0.24% | 4.9만 |
|---|
| 2025.11.24 | ₩50,319 | ₩50,413 | ₩50,252 | ₩50,306 | -0.03% | 2만 |
|---|
| 2025.11.21 | ₩50,172 | ₩50,292 | ₩50,079 | ₩50,181 | +0.02% | 3.3만 |
|---|
| 2025.11.20 | ₩50,372 | ₩50,372 | ₩50,054 | ₩50,092 | -0.56% | 2.3만 |
|---|
| 2025.11.19 | ₩50,038 | ₩50,159 | ₩50,038 | ₩50,085 | +0.09% | 3.2만 |
|---|
| 2025.11.18 | ₩49,504 | ₩50,105 | ₩49,504 | ₩49,958 | +0.92% | 3만 |
|---|
| 2025.11.17 | ₩50,079 | ₩50,145 | ₩49,974 | ₩50,052 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩49,958 | ₩50,185 | ₩49,958 | ₩50,079 | +0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩50,266 | ₩50,266 | ₩50,038 | ₩50,045 | -0.44% | 2.2만 |
|---|
| 2025.11.12 | ₩50,332 | ₩50,372 | ₩50,279 | ₩50,279 | -0.11% | 2.1만 |
|---|
| 2025.11.11 | ₩50,239 | ₩50,479 | ₩50,239 | ₩50,332 | +0.19% | 2.2만 |
|---|
| 2025.11.10 | ₩50,199 | ₩50,348 | ₩50,199 | ₩50,346 | +0.29% | 1.5만 |
|---|
| 2025.11.07 | ₩50,266 | ₩50,266 | ₩50,038 | ₩50,145 | -0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩50,426 | ₩50,426 | ₩50,065 | ₩50,185 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩50,052 | ₩50,419 | ₩50,052 | ₩50,185 | +0.27% | 5.5만 |
|---|
| 2025.11.04 | ₩49,972 | ₩50,239 | ₩49,972 | ₩50,088 | +0.23% | 4.7만 |
|---|
| 2025.11.03 | ₩50,346 | ₩50,346 | ₩50,065 | ₩50,065 | -0.56% | 5만 |
|---|
| 2025.10.31 | ₩50,493 | ₩50,640 | ₩50,453 | ₩50,466 | -0.05% | 2.7만 |
|---|
| 2025.10.30 | ₩50,439 | ₩50,586 | ₩50,439 | ₩50,466 | +0.05% | 3.4만 |
|---|
| 2025.10.29 | ₩50,733 | ₩50,827 | ₩50,533 | ₩50,546 | -0.37% | 5만 |
|---|
| 2025.10.28 | ₩50,894 | ₩50,894 | ₩50,681 | ₩50,693 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩51,134 | ₩51,134 | ₩50,666 | ₩50,747 | -0.76% | 2.9만 |
|---|
| 2025.10.24 | ₩50,787 | ₩50,787 | ₩50,586 | ₩50,690 | -0.19% | 2.4만 |
|---|
| 2025.10.23 | ₩50,586 | ₩50,586 | ₩50,413 | ₩50,493 | -0.18% | 24.9만 |
|---|
| 2025.10.22 | ₩50,439 | ₩50,586 | ₩50,372 | ₩50,519 | +0.16% | 40.1만 |
|---|
| 2025.10.21 | ₩50,413 | ₩50,560 | ₩50,399 | ₩50,407 | -0.01% | 2.2만 |
|---|
| 2025.10.20 | ₩50,466 | ₩50,573 | ₩50,372 | ₩50,538 | +0.14% | 3만 |
|---|
| 2025.10.17 | ₩50,226 | ₩50,466 | ₩50,219 | ₩50,426 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,319 | ₩50,346 | ₩50,132 | ₩50,226 | -0.19% | 4.8만 |
|---|
| 2025.10.15 | ₩50,185 | ₩50,346 | ₩50,185 | ₩50,311 | +0.25% | 3만 |
|---|
| 2025.10.14 | ₩50,025 | ₩50,266 | ₩50,025 | ₩50,185 | +0.32% | 10.5만 |
|---|
| 2025.10.13 | ₩50,185 | ₩50,270 | ₩50,079 | ₩50,215 | +0.06% | 3.2만 |
|---|
| 2025.10.10 | ₩50,199 | ₩50,332 | ₩49,972 | ₩49,984 | -0.43% | 2.6만 |
|---|