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 | ₩48,114 | ₩48,154 | ₩48,054 | ₩48,150 | +0.07% | 2.7만 |
| 2026.10.08 | ₩48,021 | ₩48,101 | ₩47,981 | ₩48,091 | +0.15% | 2.7만 |
| 2026.10.07 | ₩47,994 | ₩48,127 | ₩47,954 | ₩48,074 | +0.17% | 5.3만 |
| 2026.10.06 | ₩48,141 | ₩48,221 | ₩48,118 | ₩48,194 | +0.11% | 12.7만 |
| 2026.10.05 | ₩47,927 | ₩48,021 | ₩47,887 | ₩48,021 | +0.19% | 4만 |
| 2026.10.02 | ₩48,007 | ₩48,164 | ₩47,934 | ₩47,981 | -0.06% | 25.2만 |
| 2026.10.01 | ₩47,765 | ₩48,248 | ₩47,627 | ₩47,967 | +0.42% | 46.4만 |
| 2026.09.30 | ₩48,288 | ₩48,328 | ₩48,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,168 |
| -0.25% |
| 8.3만 |
| 2026.09.29 | ₩48,261 | ₩48,261 | ₩48,087 | ₩48,178 | -0.17% | 3.6만 |
|---|
| 2026.09.28 | ₩48,328 | ₩48,357 | ₩48,234 | ₩48,289 | -0.08% | 3.5만 |
|---|
| 2026.09.25 | ₩48,488 | ₩48,528 | ₩48,381 | ₩48,514 | +0.06% | 3.4만 |
|---|
| 2026.09.24 | ₩48,554 | ₩48,621 | ₩48,434 | ₩48,454 | -0.21% | 3.6만 |
|---|
| 2026.09.23 | ₩48,981 | ₩48,981 | ₩48,594 | ₩48,641 | -0.69% | 2.5만 |
|---|
| 2026.09.22 | ₩49,021 | ₩49,021 | ₩48,943 | ₩48,981 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩49,048 | ₩49,048 | ₩48,969 | ₩48,995 | -0.11% | 3.7만 |
|---|
| 2026.09.18 | ₩48,941 | ₩48,964 | ₩48,701 | ₩48,901 | -0.08% | 7.9만 |
|---|
| 2026.09.17 | ₩48,988 | ₩49,008 | ₩48,915 | ₩49,001 | +0.03% | 6.1만 |
|---|
| 2026.09.16 | ₩48,901 | ₩49,035 | ₩48,757 | ₩48,808 | -0.19% | 2.7만 |
|---|
| 2026.09.15 | ₩48,801 | ₩48,835 | ₩48,755 | ₩48,795 | -0.01% | 4.7만 |
|---|
| 2026.09.14 | ₩48,808 | ₩48,888 | ₩48,761 | ₩48,848 | +0.08% | 3.1만 |
|---|
| 2026.09.11 | ₩48,955 | ₩48,995 | ₩48,861 | ₩48,861 | -0.19% | 3.1만 |
|---|
| 2026.09.10 | ₩48,968 | ₩48,987 | ₩48,864 | ₩48,875 | -0.19% | 4.1만 |
|---|
| 2026.09.09 | ₩49,115 | ₩49,142 | ₩49,075 | ₩49,115 | 0.00% | 3.2만 |
|---|
| 2026.09.08 | ₩49,248 | ₩49,248 | ₩49,182 | ₩49,182 | -0.14% | 3.3만 |
|---|
| 2026.09.04 | ₩49,288 | ₩49,288 | ₩49,182 | ₩49,202 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩49,302 | ₩49,315 | ₩49,235 | ₩49,246 | -0.11% | 1.9만 |
|---|
| 2026.09.02 | ₩49,215 | ₩49,251 | ₩49,163 | ₩49,182 | -0.07% | 6.2만 |
|---|
| 2026.09.01 | ₩49,248 | ₩49,320 | ₩49,156 | ₩49,164 | -0.17% | 6.1만 |
|---|
| 2026.08.31 | ₩49,622 | ₩49,649 | ₩49,528 | ₩49,609 | -0.03% | 3.4만 |
|---|
| 2026.08.28 | ₩49,649 | ₩49,665 | ₩49,528 | ₩49,585 | -0.13% | 2.2만 |
|---|
| 2026.08.27 | ₩49,782 | ₩49,782 | ₩49,635 | ₩49,669 | -0.23% | 2.4만 |
|---|
| 2026.08.26 | ₩49,769 | ₩49,769 | ₩49,635 | ₩49,689 | -0.16% | 2.9만 |
|---|
| 2026.08.25 | ₩49,635 | ₩49,742 | ₩49,635 | ₩49,729 | +0.19% | 2.9만 |
|---|
| 2026.08.24 | ₩49,569 | ₩49,649 | ₩49,526 | ₩49,649 | +0.16% | 4.3만 |
|---|
| 2026.08.21 | ₩49,554 | ₩49,595 | ₩49,508 | ₩49,528 | -0.05% | 2.3만 |
|---|
| 2026.08.20 | ₩49,635 | ₩49,635 | ₩49,502 | ₩49,515 | -0.24% | 1.8만 |
|---|
| 2026.08.19 | ₩49,622 | ₩49,675 | ₩49,595 | ₩49,647 | +0.05% | 3.8만 |
|---|
| 2026.08.18 | ₩49,515 | ₩49,582 | ₩49,475 | ₩49,556 | +0.08% | 3.8만 |
|---|
| 2026.08.17 | ₩49,689 | ₩49,689 | ₩49,595 | ₩49,615 | -0.15% | 2.1만 |
|---|
| 2026.08.14 | ₩49,662 | ₩49,702 | ₩49,622 | ₩49,654 | -0.02% | 2만 |
|---|
| 2026.08.13 | ₩49,649 | ₩49,722 | ₩49,649 | ₩49,689 | +0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩49,569 | ₩49,662 | ₩49,569 | ₩49,615 | +0.09% | 2.8만 |
|---|
| 2026.08.11 | ₩49,649 | ₩49,649 | ₩49,542 | ₩49,582 | -0.13% | 4.3만 |
|---|
| 2026.08.10 | ₩49,622 | ₩49,622 | ₩49,528 | ₩49,569 | -0.11% | 4.5만 |
|---|
| 2026.08.07 | ₩49,515 | ₩49,635 | ₩49,515 | ₩49,602 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩49,582 | ₩49,582 | ₩49,488 | ₩49,515 | -0.13% | 4만 |
|---|
| 2026.08.05 | ₩49,542 | ₩49,555 | ₩49,480 | ₩49,542 | 0.00% | 10.8만 |
|---|
| 2026.08.04 | ₩49,408 | ₩49,569 | ₩49,408 | ₩49,515 | +0.22% | 3.5만 |
|---|
| 2026.08.03 | ₩49,435 | ₩49,435 | ₩49,342 | ₩49,408 | -0.05% | 2.5만 |
|---|
| 2026.07.31 | ₩49,427 | ₩49,528 | ₩49,395 | ₩49,488 | +0.12% | 1.7만 |
|---|
| 2026.07.30 | ₩49,355 | ₩49,555 | ₩49,355 | ₩49,502 | +0.30% | 3.5만 |
|---|
| 2026.07.29 | ₩49,462 | ₩49,528 | ₩49,315 | ₩49,342 | -0.24% | 5.6만 |
|---|
| 2026.07.28 | ₩49,328 | ₩49,462 | ₩49,328 | ₩49,435 | +0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩49,408 | ₩49,408 | ₩49,328 | ₩49,342 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩49,315 | ₩49,382 | ₩49,275 | ₩49,315 | 0.00% | 1.7만 |
|---|
| 2026.07.23 | ₩49,374 | ₩49,388 | ₩49,262 | ₩49,348 | -0.05% | 3.2만 |
|---|
| 2026.07.22 | ₩49,515 | ₩49,609 | ₩49,475 | ₩49,475 | -0.08% | 3만 |
|---|
| 2026.07.21 | ₩49,675 | ₩49,675 | ₩49,542 | ₩49,555 | -0.24% | 2만 |
|---|
| 2026.07.20 | ₩49,675 | ₩49,702 | ₩49,614 | ₩49,626 | -0.10% | 2.6만 |
|---|
| 2026.07.17 | ₩49,609 | ₩49,689 | ₩49,595 | ₩49,662 | +0.11% | 3.3만 |
|---|
| 2026.07.16 | ₩49,715 | ₩49,715 | ₩49,635 | ₩49,715 | 0.00% | 4.5만 |
|---|
| 2026.07.15 | ₩49,582 | ₩49,715 | ₩49,582 | ₩49,702 | +0.24% | 2.3만 |
|---|
| 2026.07.14 | ₩49,569 | ₩49,609 | ₩49,502 | ₩49,609 | +0.08% | 3.5만 |
|---|
| 2026.07.13 | ₩49,582 | ₩49,595 | ₩49,488 | ₩49,569 | -0.03% | 2.8만 |
|---|
| 2026.07.10 | ₩49,635 | ₩49,649 | ₩49,595 | ₩49,629 | -0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩49,662 | ₩49,729 | ₩49,609 | ₩49,689 | +0.05% | 4.7만 |
|---|
| 2026.07.08 | ₩49,569 | ₩49,609 | ₩49,528 | ₩49,602 | +0.07% | 2.3만 |
|---|
| 2026.07.07 | ₩49,715 | ₩49,715 | ₩49,622 | ₩49,689 | -0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩49,675 | ₩49,742 | ₩49,622 | ₩49,729 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩49,622 | ₩49,662 | ₩49,555 | ₩49,555 | -0.13% | 31.5만 |
|---|
| 2026.07.01 | ₩49,582 | ₩49,582 | ₩49,475 | ₩49,488 | -0.19% | 3.8만 |
|---|
| 2026.06.30 | ₩49,742 | ₩49,874 | ₩49,742 | ₩49,822 | +0.16% | 18만 |
|---|
| 2026.06.29 | ₩49,889 | ₩49,889 | ₩49,755 | ₩49,849 | -0.08% | 7.2만 |
|---|
| 2026.06.26 | ₩49,849 | ₩49,849 | ₩49,769 | ₩49,782 | -0.13% | 7.4만 |
|---|
| 2026.06.25 | ₩49,795 | ₩49,849 | ₩49,782 | ₩49,835 | +0.08% | 45.1만 |
|---|
| 2026.06.24 | ₩49,902 | ₩49,902 | ₩49,769 | ₩49,769 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩49,702 | ₩49,835 | ₩49,702 | ₩49,769 | +0.13% | 2.4만 |
|---|
| 2026.06.22 | ₩49,822 | ₩49,862 | ₩49,769 | ₩49,795 | -0.05% | 3.5만 |
|---|
| 2026.06.18 | ₩49,902 | ₩49,902 | ₩49,795 | ₩49,795 | -0.21% | 2.1만 |
|---|
| 2026.06.17 | ₩49,942 | ₩49,942 | ₩49,649 | ₩49,662 | -0.56% | 2.8만 |
|---|
| 2026.06.16 | ₩49,942 | ₩49,942 | ₩49,862 | ₩49,893 | -0.10% | 3.6만 |
|---|
| 2026.06.15 | ₩49,974 | ₩49,982 | ₩49,862 | ₩49,875 | -0.20% | 1.9만 |
|---|
| 2026.06.12 | ₩49,822 | ₩49,889 | ₩49,795 | ₩49,809 | -0.03% | 1.9만 |
|---|
| 2026.06.11 | ₩49,569 | ₩49,795 | ₩49,569 | ₩49,769 | +0.40% | 5.1만 |
|---|
| 2026.06.10 | ₩49,582 | ₩49,675 | ₩49,544 | ₩49,582 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩49,742 | ₩49,742 | ₩49,582 | ₩49,675 | -0.13% | 2.9만 |
|---|
| 2026.06.08 | ₩49,635 | ₩49,649 | ₩49,515 | ₩49,563 | -0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩49,769 | ₩49,769 | ₩49,508 | ₩49,582 | -0.38% | 2.9만 |
|---|
| 2026.06.04 | ₩49,822 | ₩49,822 | ₩49,555 | ₩49,769 | -0.11% | 4.8만 |
|---|
| 2026.06.03 | ₩49,675 | ₩49,755 | ₩49,675 | ₩49,755 | +0.16% | 3.4만 |
|---|
| 2026.06.02 | ₩49,835 | ₩49,875 | ₩49,782 | ₩49,875 | +0.08% | 12.6만 |
|---|
| 2026.06.01 | ₩49,835 | ₩49,835 | ₩49,689 | ₩49,822 | -0.03% | 2.7만 |
|---|
| 2026.05.29 | ₩50,009 | ₩50,128 | ₩50,009 | ₩50,102 | +0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩49,955 | ₩50,069 | ₩49,942 | ₩50,014 | +0.12% | 2.1만 |
|---|
| 2026.05.27 | ₩49,902 | ₩50,002 | ₩49,902 | ₩49,969 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩49,862 | ₩49,995 | ₩49,862 | ₩49,982 | +0.24% | 3만 |
|---|
| 2026.05.22 | ₩49,902 | ₩49,902 | ₩49,789 | ₩49,862 | -0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩49,675 | ₩49,862 | ₩49,675 | ₩49,815 | +0.28% | 1.3만 |
|---|
| 2026.05.20 | ₩49,595 | ₩49,781 | ₩49,528 | ₩49,762 | +0.34% | 4.1만 |
|---|
| 2026.05.19 | ₩49,475 | ₩49,562 | ₩49,442 | ₩49,488 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩49,655 | ₩49,702 | ₩49,569 | ₩49,609 | -0.09% | 3.5만 |
|---|
| 2026.05.15 | ₩49,622 | ₩49,713 | ₩49,622 | ₩49,635 | +0.03% | 1.8만 |
|---|
| 2026.05.14 | ₩49,835 | ₩49,902 | ₩49,795 | ₩49,795 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩49,835 | ₩49,862 | ₩49,769 | ₩49,795 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩49,822 | ₩49,822 | ₩49,715 | ₩49,809 | -0.03% | 3.6만 |
|---|
| 2026.05.11 | ₩49,995 | ₩49,995 | ₩49,909 | ₩49,909 | -0.17% | 2.4만 |
|---|
| 2026.05.08 | ₩49,929 | ₩50,009 | ₩49,882 | ₩50,009 | +0.16% | 3.3만 |
|---|
| 2026.05.07 | ₩49,955 | ₩50,019 | ₩49,782 | ₩49,802 | -0.31% | 1.9만 |
|---|
| 2026.05.06 | ₩49,969 | ₩50,002 | ₩49,889 | ₩49,969 | 0.00% | 6.4만 |
|---|
| 2026.05.05 | ₩49,889 | ₩49,889 | ₩49,730 | ₩49,809 | -0.16% | 3.4만 |
|---|
| 2026.05.04 | ₩49,782 | ₩49,851 | ₩49,662 | ₩49,742 | -0.08% | 3.6만 |
|---|
| 2026.05.01 | ₩49,782 | ₩49,982 | ₩49,782 | ₩49,866 | +0.17% | 2만 |
|---|
| 2026.04.30 | ₩50,076 | ₩50,129 | ₩49,982 | ₩50,102 | +0.05% | 2.8만 |
|---|
| 2026.04.29 | ₩49,995 | ₩50,036 | ₩49,809 | ₩49,889 | -0.21% | 2.2만 |
|---|
| 2026.04.28 | ₩49,969 | ₩50,142 | ₩49,969 | ₩50,062 | +0.19% | 13만 |
|---|
| 2026.04.27 | ₩50,062 | ₩50,169 | ₩50,062 | ₩50,129 | +0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩50,062 | ₩50,169 | ₩49,995 | ₩50,122 | +0.12% | 2.1만 |
|---|
| 2026.04.23 | ₩50,022 | ₩50,129 | ₩49,915 | ₩50,023 | +0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩50,049 | ₩50,156 | ₩50,049 | ₩50,089 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩50,156 | ₩50,156 | ₩50,009 | ₩50,076 | -0.16% | 2.7만 |
|---|
| 2026.04.20 | ₩50,076 | ₩50,182 | ₩50,076 | ₩50,132 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩50,209 | ₩50,276 | ₩50,130 | ₩50,169 | -0.08% | 9.3천 |
|---|
| 2026.04.16 | ₩50,116 | ₩50,142 | ₩49,915 | ₩49,915 | -0.40% | 3.8만 |
|---|
| 2026.04.15 | ₩50,076 | ₩50,093 | ₩49,942 | ₩50,089 | +0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩50,129 | ₩50,142 | ₩49,949 | ₩50,022 | -0.21% | 6.8만 |
|---|
| 2026.04.13 | ₩49,669 | ₩49,923 | ₩49,669 | ₩49,869 | +0.40% | 1.7만 |
|---|
| 2026.04.10 | ₩49,902 | ₩49,955 | ₩49,622 | ₩49,702 | -0.40% | 2.1만 |
|---|
| 2026.04.09 | ₩49,822 | ₩49,994 | ₩49,763 | ₩49,877 | +0.11% | 2.5만 |
|---|
| 2026.04.08 | ₩49,902 | ₩49,929 | ₩49,635 | ₩49,729 | -0.35% | 3.4만 |
|---|
| 2026.04.07 | ₩49,569 | ₩49,622 | ₩49,284 | ₩49,622 | +0.11% | 3.6만 |
|---|
| 2026.04.06 | ₩49,422 | ₩49,569 | ₩49,368 | ₩49,488 | +0.13% | 2.8만 |
|---|
| 2026.04.02 | ₩49,342 | ₩49,512 | ₩49,258 | ₩49,410 | +0.14% | 18.3만 |
|---|
| 2026.04.01 | ₩49,342 | ₩49,442 | ₩49,275 | ₩49,422 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩49,328 | ₩49,622 | ₩49,195 | ₩49,622 | +0.60% | 3만 |
|---|
| 2026.03.30 | ₩49,102 | ₩49,182 | ₩48,981 | ₩49,052 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩49,008 | ₩49,102 | ₩48,883 | ₩48,955 | -0.11% | 2.5만 |
|---|
| 2026.03.26 | ₩49,182 | ₩49,302 | ₩48,955 | ₩49,048 | -0.27% | 1.3만 |
|---|
| 2026.03.25 | ₩49,408 | ₩49,515 | ₩49,355 | ₩49,372 | -0.07% | 1.6만 |
|---|
| 2026.03.24 | ₩49,502 | ₩49,515 | ₩49,168 | ₩49,182 | -0.65% | 2만 |
|---|
| 2026.03.23 | ₩49,408 | ₩49,555 | ₩49,279 | ₩49,448 | +0.08% | 2.7만 |
|---|
| 2026.03.20 | ₩49,315 | ₩50,302 | ₩49,102 | ₩49,102 | -0.43% | 2.4만 |
|---|
| 2026.03.19 | ₩49,168 | ₩49,662 | ₩49,168 | ₩49,569 | +0.81% | 1.9만 |
|---|
| 2026.03.18 | ₩49,508 | ₩49,622 | ₩49,422 | ₩49,439 | -0.14% | 2.8만 |
|---|
| 2026.03.17 | ₩49,555 | ₩49,666 | ₩49,502 | ₩49,666 | +0.22% | 1.7만 |
|---|
| 2026.03.16 | ₩49,315 | ₩49,488 | ₩49,315 | ₩49,408 | +0.19% | 4.6만 |
|---|
| 2026.03.13 | ₩49,355 | ₩49,535 | ₩49,195 | ₩49,319 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩49,662 | ₩49,662 | ₩49,315 | ₩49,368 | -0.59% | 5.3만 |
|---|
| 2026.03.11 | ₩49,822 | ₩49,822 | ₩49,595 | ₩49,635 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩49,849 | ₩49,929 | ₩49,762 | ₩49,809 | -0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩49,522 | ₩49,853 | ₩49,475 | ₩49,809 | +0.58% | 2.5만 |
|---|
| 2026.03.06 | ₩49,635 | ₩49,742 | ₩49,515 | ₩49,609 | -0.05% | 2.4만 |
|---|
| 2026.03.05 | ₩49,875 | ₩49,875 | ₩49,702 | ₩49,795 | -0.16% | 4.1만 |
|---|
| 2026.03.04 | ₩49,849 | ₩49,966 | ₩49,809 | ₩49,955 | +0.21% | 3.6만 |
|---|
| 2026.03.03 | ₩49,689 | ₩49,875 | ₩49,595 | ₩49,689 | 0.00% | 3만 |
|---|
| 2026.03.02 | ₩49,729 | ₩49,981 | ₩49,729 | ₩49,846 | +0.24% | 5.2만 |
|---|
| 2026.02.27 | ₩50,502 | ₩50,502 | ₩50,062 | ₩50,182 | -0.63% | 4만 |
|---|
| 2026.02.26 | ₩50,489 | ₩50,489 | ₩50,276 | ₩50,369 | -0.24% | 8.2만 |
|---|
| 2026.02.25 | ₩50,396 | ₩50,449 | ₩50,289 | ₩50,436 | +0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩50,236 | ₩50,396 | ₩50,213 | ₩50,329 | +0.19% | 19.5만 |
|---|
| 2026.02.23 | ₩50,436 | ₩50,476 | ₩50,276 | ₩50,349 | -0.17% | 2.5만 |
|---|
| 2026.02.20 | ₩50,342 | ₩50,476 | ₩50,316 | ₩50,476 | +0.27% | 2.1만 |
|---|
| 2026.02.19 | ₩50,369 | ₩50,396 | ₩50,233 | ₩50,396 | +0.05% | 2.7만 |
|---|
| 2026.02.18 | ₩50,289 | ₩50,422 | ₩50,289 | ₩50,369 | +0.16% | 3.3만 |
|---|
| 2026.02.17 | ₩50,369 | ₩50,369 | ₩50,249 | ₩50,356 | -0.03% | 1.7만 |
|---|
| 2026.02.13 | ₩50,342 | ₩50,433 | ₩50,289 | ₩50,302 | -0.08% | 3.6만 |
|---|
| 2026.02.12 | ₩50,342 | ₩50,342 | ₩50,249 | ₩50,329 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩50,409 | ₩50,409 | ₩50,196 | ₩50,316 | -0.19% | 3.3만 |
|---|
| 2026.02.10 | ₩50,462 | ₩50,462 | ₩50,296 | ₩50,302 | -0.32% | 4.5만 |
|---|
| 2026.02.09 | ₩50,182 | ₩50,369 | ₩50,182 | ₩50,329 | +0.29% | 6.6만 |
|---|
| 2026.02.06 | ₩50,156 | ₩50,346 | ₩50,156 | ₩50,346 | +0.38% | 2.3만 |
|---|
| 2026.02.05 | ₩50,142 | ₩50,209 | ₩50,102 | ₩50,209 | +0.13% | 3.7만 |
|---|
| 2026.02.04 | ₩50,169 | ₩50,248 | ₩50,129 | ₩50,182 | +0.03% | 3.2만 |
|---|
| 2026.02.03 | ₩50,170 | ₩50,342 | ₩49,929 | ₩50,249 | +0.16% | 4.3만 |
|---|
| 2026.02.02 | ₩50,142 | ₩50,362 | ₩50,142 | ₩50,281 | +0.28% | 2.3만 |
|---|
| 2026.01.30 | ₩50,497 | ₩50,608 | ₩50,449 | ₩50,583 | +0.17% | 2만 |
|---|
| 2026.01.29 | ₩50,409 | ₩50,556 | ₩50,409 | ₩50,556 | +0.29% | 2.5만 |
|---|
| 2026.01.28 | ₩50,516 | ₩50,596 | ₩50,458 | ₩50,543 | +0.05% | 18.1만 |
|---|
| 2026.01.27 | ₩50,502 | ₩50,615 | ₩50,449 | ₩50,583 | +0.16% | 3.1만 |
|---|
| 2026.01.26 | ₩50,649 | ₩50,649 | ₩50,418 | ₩50,476 | -0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩50,489 | ₩50,615 | ₩50,436 | ₩50,529 | +0.08% | 2.7만 |
|---|
| 2026.01.22 | ₩50,547 | ₩50,636 | ₩50,462 | ₩50,636 | +0.18% | 2.9만 |
|---|
| 2026.01.21 | ₩50,529 | ₩50,596 | ₩50,422 | ₩50,502 | -0.05% | 3.4만 |
|---|
| 2026.01.20 | ₩50,129 | ₩50,476 | ₩50,129 | ₩50,436 | +0.61% | 4.2만 |
|---|
| 2026.01.16 | ₩50,502 | ₩50,519 | ₩50,394 | ₩50,476 | -0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩50,422 | ₩50,529 | ₩50,356 | ₩50,523 | +0.20% | 1.8만 |
|---|
| 2026.01.14 | ₩50,342 | ₩50,489 | ₩50,342 | ₩50,369 | +0.05% | 1.4만 |
|---|
| 2026.01.13 | ₩50,396 | ₩50,476 | ₩50,329 | ₩50,409 | +0.03% | 3.5만 |
|---|
| 2026.01.12 | ₩50,436 | ₩50,436 | ₩50,276 | ₩50,342 | -0.19% | 2.1만 |
|---|
| 2026.01.09 | ₩50,369 | ₩50,429 | ₩50,329 | ₩50,378 | +0.02% | 2.6만 |
|---|
| 2026.01.08 | ₩50,209 | ₩50,422 | ₩50,209 | ₩50,409 | +0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩50,436 | ₩50,436 | ₩50,289 | ₩50,289 | -0.29% | 1.5만 |
|---|
| 2026.01.06 | ₩50,249 | ₩50,449 | ₩50,249 | ₩50,373 | +0.25% | 2.6만 |
|---|
| 2026.01.05 | ₩50,422 | ₩50,422 | ₩50,182 | ₩50,422 | 0.00% | 3.2만 |
|---|
| 2026.01.02 | ₩50,236 | ₩50,289 | ₩50,117 | ₩50,280 | +0.09% | 3.2만 |
|---|
| 2025.12.31 | ₩50,289 | ₩50,329 | ₩50,142 | ₩50,142 | -0.29% | 2.1만 |
|---|
| 2025.12.30 | ₩50,569 | ₩50,649 | ₩50,508 | ₩50,569 | 0.00% | 1.8만 |
|---|
| 2025.12.29 | ₩50,569 | ₩50,596 | ₩50,409 | ₩50,573 | +0.01% | 2.2만 |
|---|
| 2025.12.26 | ₩50,596 | ₩50,596 | ₩50,422 | ₩50,583 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩50,489 | ₩50,609 | ₩50,429 | ₩50,528 | +0.08% | 1.4만 |
|---|
| 2025.12.23 | ₩50,289 | ₩50,488 | ₩50,274 | ₩50,402 | +0.23% | 15.7만 |
|---|
| 2025.12.22 | ₩50,316 | ₩50,396 | ₩50,276 | ₩50,336 | +0.04% | 3만 |
|---|
| 2025.12.19 | ₩50,249 | ₩50,449 | ₩50,249 | ₩50,302 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩50,369 | ₩50,422 | ₩50,310 | ₩50,396 | +0.05% | 2.9만 |
|---|
| 2025.12.17 | ₩50,236 | ₩50,276 | ₩50,169 | ₩50,276 | +0.08% | 1.9만 |
|---|
| 2025.12.16 | ₩50,316 | ₩50,329 | ₩50,169 | ₩50,276 | -0.08% | 4.3만 |
|---|
| 2025.12.15 | ₩50,196 | ₩50,356 | ₩50,196 | ₩50,249 | +0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩50,249 | ₩50,329 | ₩50,222 | ₩50,289 | +0.08% | 5.6만 |
|---|
| 2025.12.11 | ₩50,362 | ₩50,409 | ₩50,276 | ₩50,364 | +0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩50,249 | ₩50,436 | ₩50,168 | ₩50,382 | +0.27% | 2.3만 |
|---|
| 2025.12.09 | ₩50,169 | ₩50,301 | ₩50,169 | ₩50,222 | +0.11% | 2.6만 |
|---|
| 2025.12.08 | ₩50,409 | ₩50,409 | ₩50,169 | ₩50,228 | -0.36% | 2.8만 |
|---|
| 2025.12.05 | ₩50,462 | ₩50,462 | ₩50,276 | ₩50,312 | -0.30% | 2.2만 |
|---|
| 2025.12.04 | ₩50,422 | ₩50,422 | ₩50,236 | ₩50,302 | -0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩50,316 | ₩50,396 | ₩50,242 | ₩50,356 | +0.08% | 2.3만 |
|---|
| 2025.12.02 | ₩50,316 | ₩50,316 | ₩50,182 | ₩50,196 | -0.24% | 1.7만 |
|---|
| 2025.12.01 | ₩50,302 | ₩50,302 | ₩50,129 | ₩50,142 | -0.32% | 2.6만 |
|---|
| 2025.11.28 | ₩50,502 | ₩50,616 | ₩50,502 | ₩50,543 | +0.08% | 4.9천 |
|---|
| 2025.11.26 | ₩50,449 | ₩50,569 | ₩50,409 | ₩50,540 | +0.18% | 7.8천 |
|---|
| 2025.11.25 | ₩50,609 | ₩50,609 | ₩50,262 | ₩50,489 | -0.24% | 4.9만 |
|---|
| 2025.11.24 | ₩50,249 | ₩50,342 | ₩50,182 | ₩50,236 | -0.03% | 2만 |
|---|
| 2025.11.21 | ₩50,102 | ₩50,222 | ₩50,009 | ₩50,112 | +0.02% | 3.3만 |
|---|
| 2025.11.20 | ₩50,302 | ₩50,302 | ₩49,985 | ₩50,022 | -0.56% | 2.3만 |
|---|
| 2025.11.19 | ₩49,969 | ₩50,089 | ₩49,969 | ₩50,015 | +0.09% | 3.2만 |
|---|
| 2025.11.18 | ₩49,435 | ₩50,036 | ₩49,435 | ₩49,889 | +0.92% | 3만 |
|---|
| 2025.11.17 | ₩50,009 | ₩50,076 | ₩49,905 | ₩49,982 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩49,889 | ₩50,116 | ₩49,889 | ₩50,009 | +0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩50,196 | ₩50,196 | ₩49,969 | ₩49,975 | -0.44% | 2.2만 |
|---|
| 2025.11.12 | ₩50,262 | ₩50,302 | ₩50,209 | ₩50,209 | -0.11% | 2.1만 |
|---|
| 2025.11.11 | ₩50,169 | ₩50,409 | ₩50,169 | ₩50,262 | +0.19% | 2.2만 |
|---|
| 2025.11.10 | ₩50,129 | ₩50,278 | ₩50,129 | ₩50,276 | +0.29% | 1.5만 |
|---|
| 2025.11.07 | ₩50,196 | ₩50,196 | ₩49,969 | ₩50,076 | -0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩50,356 | ₩50,356 | ₩49,995 | ₩50,116 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩49,982 | ₩50,349 | ₩49,982 | ₩50,116 | +0.27% | 5.5만 |
|---|
| 2025.11.04 | ₩49,902 | ₩50,169 | ₩49,902 | ₩50,018 | +0.23% | 4.7만 |
|---|
| 2025.11.03 | ₩50,276 | ₩50,276 | ₩49,995 | ₩49,995 | -0.56% | 5만 |
|---|
| 2025.10.31 | ₩50,422 | ₩50,569 | ₩50,382 | ₩50,396 | -0.05% | 2.7만 |
|---|
| 2025.10.30 | ₩50,369 | ₩50,516 | ₩50,369 | ₩50,396 | +0.05% | 3.4만 |
|---|
| 2025.10.29 | ₩50,663 | ₩50,756 | ₩50,462 | ₩50,476 | -0.37% | 5만 |
|---|
| 2025.10.28 | ₩50,823 | ₩50,823 | ₩50,611 | ₩50,623 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩51,063 | ₩51,063 | ₩50,596 | ₩50,676 | -0.76% | 2.9만 |
|---|
| 2025.10.24 | ₩50,716 | ₩50,716 | ₩50,516 | ₩50,620 | -0.19% | 2.4만 |
|---|
| 2025.10.23 | ₩50,516 | ₩50,516 | ₩50,342 | ₩50,422 | -0.18% | 24.9만 |
|---|
| 2025.10.22 | ₩50,369 | ₩50,516 | ₩50,302 | ₩50,449 | +0.16% | 40.1만 |
|---|
| 2025.10.21 | ₩50,342 | ₩50,489 | ₩50,329 | ₩50,337 | -0.01% | 2.2만 |
|---|
| 2025.10.20 | ₩50,396 | ₩50,502 | ₩50,302 | ₩50,468 | +0.14% | 3만 |
|---|
| 2025.10.17 | ₩50,156 | ₩50,396 | ₩50,149 | ₩50,356 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,249 | ₩50,276 | ₩50,062 | ₩50,156 | -0.19% | 4.8만 |
|---|
| 2025.10.15 | ₩50,116 | ₩50,276 | ₩50,116 | ₩50,241 | +0.25% | 3만 |
|---|
| 2025.10.14 | ₩49,955 | ₩50,196 | ₩49,955 | ₩50,116 | +0.32% | 10.5만 |
|---|
| 2025.10.13 | ₩50,116 | ₩50,200 | ₩50,009 | ₩50,145 | +0.06% | 3.2만 |
|---|
| 2025.10.10 | ₩50,129 | ₩50,262 | ₩49,902 | ₩49,914 | -0.43% | 2.6만 |
|---|