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 | ₩48,117 | ₩48,157 | ₩48,057 | ₩48,153 | +0.07% | 2.7만 |
| 2026.10.08 | ₩48,023 | ₩48,103 | ₩47,983 | ₩48,094 | +0.15% | 2.7만 |
| 2026.10.07 | ₩47,997 | ₩48,130 | ₩47,957 | ₩48,077 | +0.17% | 5.3만 |
| 2026.10.06 | ₩48,143 | ₩48,223 | ₩48,121 | ₩48,197 | +0.11% | 12.7만 |
| 2026.10.05 | ₩47,930 | ₩48,023 | ₩47,890 | ₩48,023 | +0.19% | 4만 |
| 2026.10.02 | ₩48,010 | ₩48,166 | ₩47,937 | ₩47,983 | -0.06% | 25.2만 |
| 2026.10.01 | ₩47,767 | ₩48,250 | ₩47,630 | ₩47,970 | +0.42% | 46.4만 |
| 2026.09.30 | ₩48,290 | ₩48,330 | ₩48,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,170 |
| -0.25% |
| 8.3만 |
| 2026.09.29 | ₩48,263 | ₩48,263 | ₩48,090 | ₩48,181 | -0.17% | 3.6만 |
|---|
| 2026.09.28 | ₩48,330 | ₩48,360 | ₩48,237 | ₩48,291 | -0.08% | 3.5만 |
|---|
| 2026.09.25 | ₩48,490 | ₩48,530 | ₩48,384 | ₩48,517 | +0.06% | 3.4만 |
|---|
| 2026.09.24 | ₩48,557 | ₩48,624 | ₩48,437 | ₩48,457 | -0.21% | 3.6만 |
|---|
| 2026.09.23 | ₩48,984 | ₩48,984 | ₩48,597 | ₩48,644 | -0.69% | 2.5만 |
|---|
| 2026.09.22 | ₩49,024 | ₩49,024 | ₩48,945 | ₩48,984 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩49,051 | ₩49,051 | ₩48,972 | ₩48,997 | -0.11% | 3.7만 |
|---|
| 2026.09.18 | ₩48,944 | ₩48,967 | ₩48,704 | ₩48,904 | -0.08% | 7.9만 |
|---|
| 2026.09.17 | ₩48,991 | ₩49,011 | ₩48,917 | ₩49,004 | +0.03% | 6.1만 |
|---|
| 2026.09.16 | ₩48,904 | ₩49,037 | ₩48,760 | ₩48,811 | -0.19% | 2.7만 |
|---|
| 2026.09.15 | ₩48,804 | ₩48,837 | ₩48,757 | ₩48,797 | -0.01% | 4.7만 |
|---|
| 2026.09.14 | ₩48,811 | ₩48,891 | ₩48,764 | ₩48,851 | +0.08% | 3.1만 |
|---|
| 2026.09.11 | ₩48,957 | ₩48,997 | ₩48,864 | ₩48,864 | -0.19% | 3.1만 |
|---|
| 2026.09.10 | ₩48,971 | ₩48,989 | ₩48,867 | ₩48,877 | -0.19% | 4.1만 |
|---|
| 2026.09.09 | ₩49,117 | ₩49,144 | ₩49,077 | ₩49,117 | 0.00% | 3.2만 |
|---|
| 2026.09.08 | ₩49,251 | ₩49,251 | ₩49,184 | ₩49,184 | -0.14% | 3.3만 |
|---|
| 2026.09.04 | ₩49,291 | ₩49,291 | ₩49,184 | ₩49,204 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩49,304 | ₩49,318 | ₩49,238 | ₩49,248 | -0.11% | 1.9만 |
|---|
| 2026.09.02 | ₩49,217 | ₩49,254 | ₩49,165 | ₩49,184 | -0.07% | 6.2만 |
|---|
| 2026.09.01 | ₩49,251 | ₩49,323 | ₩49,159 | ₩49,167 | -0.17% | 6.1만 |
|---|
| 2026.08.31 | ₩49,624 | ₩49,651 | ₩49,531 | ₩49,611 | -0.03% | 3.4만 |
|---|
| 2026.08.28 | ₩49,651 | ₩49,667 | ₩49,531 | ₩49,587 | -0.13% | 2.2만 |
|---|
| 2026.08.27 | ₩49,785 | ₩49,785 | ₩49,638 | ₩49,671 | -0.23% | 2.4만 |
|---|
| 2026.08.26 | ₩49,771 | ₩49,771 | ₩49,638 | ₩49,691 | -0.16% | 2.9만 |
|---|
| 2026.08.25 | ₩49,638 | ₩49,745 | ₩49,638 | ₩49,731 | +0.19% | 2.9만 |
|---|
| 2026.08.24 | ₩49,571 | ₩49,651 | ₩49,528 | ₩49,651 | +0.16% | 4.3만 |
|---|
| 2026.08.21 | ₩49,556 | ₩49,598 | ₩49,511 | ₩49,531 | -0.05% | 2.3만 |
|---|
| 2026.08.20 | ₩49,638 | ₩49,638 | ₩49,504 | ₩49,518 | -0.24% | 1.8만 |
|---|
| 2026.08.19 | ₩49,624 | ₩49,678 | ₩49,598 | ₩49,650 | +0.05% | 3.8만 |
|---|
| 2026.08.18 | ₩49,518 | ₩49,584 | ₩49,478 | ₩49,559 | +0.08% | 3.8만 |
|---|
| 2026.08.17 | ₩49,691 | ₩49,691 | ₩49,598 | ₩49,618 | -0.15% | 2.1만 |
|---|
| 2026.08.14 | ₩49,665 | ₩49,705 | ₩49,624 | ₩49,657 | -0.02% | 2만 |
|---|
| 2026.08.13 | ₩49,651 | ₩49,725 | ₩49,651 | ₩49,691 | +0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩49,571 | ₩49,665 | ₩49,571 | ₩49,618 | +0.09% | 2.8만 |
|---|
| 2026.08.11 | ₩49,651 | ₩49,651 | ₩49,544 | ₩49,584 | -0.13% | 4.3만 |
|---|
| 2026.08.10 | ₩49,624 | ₩49,624 | ₩49,531 | ₩49,571 | -0.11% | 4.5만 |
|---|
| 2026.08.07 | ₩49,518 | ₩49,638 | ₩49,518 | ₩49,604 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩49,584 | ₩49,584 | ₩49,491 | ₩49,518 | -0.13% | 4만 |
|---|
| 2026.08.05 | ₩49,544 | ₩49,558 | ₩49,483 | ₩49,544 | 0.00% | 10.8만 |
|---|
| 2026.08.04 | ₩49,411 | ₩49,571 | ₩49,411 | ₩49,518 | +0.22% | 3.5만 |
|---|
| 2026.08.03 | ₩49,438 | ₩49,438 | ₩49,344 | ₩49,411 | -0.05% | 2.5만 |
|---|
| 2026.07.31 | ₩49,430 | ₩49,531 | ₩49,398 | ₩49,491 | +0.12% | 1.7만 |
|---|
| 2026.07.30 | ₩49,358 | ₩49,558 | ₩49,358 | ₩49,504 | +0.30% | 3.5만 |
|---|
| 2026.07.29 | ₩49,464 | ₩49,531 | ₩49,318 | ₩49,344 | -0.24% | 5.6만 |
|---|
| 2026.07.28 | ₩49,331 | ₩49,464 | ₩49,331 | ₩49,438 | +0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩49,411 | ₩49,411 | ₩49,331 | ₩49,344 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩49,318 | ₩49,384 | ₩49,278 | ₩49,318 | 0.00% | 1.7만 |
|---|
| 2026.07.23 | ₩49,376 | ₩49,391 | ₩49,264 | ₩49,351 | -0.05% | 3.2만 |
|---|
| 2026.07.22 | ₩49,518 | ₩49,611 | ₩49,478 | ₩49,478 | -0.08% | 3만 |
|---|
| 2026.07.21 | ₩49,678 | ₩49,678 | ₩49,544 | ₩49,558 | -0.24% | 2만 |
|---|
| 2026.07.20 | ₩49,678 | ₩49,705 | ₩49,616 | ₩49,628 | -0.10% | 2.6만 |
|---|
| 2026.07.17 | ₩49,611 | ₩49,691 | ₩49,598 | ₩49,665 | +0.11% | 3.3만 |
|---|
| 2026.07.16 | ₩49,718 | ₩49,718 | ₩49,638 | ₩49,718 | 0.00% | 4.5만 |
|---|
| 2026.07.15 | ₩49,584 | ₩49,718 | ₩49,584 | ₩49,705 | +0.24% | 2.3만 |
|---|
| 2026.07.14 | ₩49,571 | ₩49,611 | ₩49,504 | ₩49,611 | +0.08% | 3.5만 |
|---|
| 2026.07.13 | ₩49,584 | ₩49,598 | ₩49,491 | ₩49,571 | -0.03% | 2.8만 |
|---|
| 2026.07.10 | ₩49,638 | ₩49,651 | ₩49,598 | ₩49,631 | -0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩49,665 | ₩49,731 | ₩49,611 | ₩49,691 | +0.05% | 4.7만 |
|---|
| 2026.07.08 | ₩49,571 | ₩49,611 | ₩49,531 | ₩49,604 | +0.07% | 2.3만 |
|---|
| 2026.07.07 | ₩49,718 | ₩49,718 | ₩49,624 | ₩49,691 | -0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩49,678 | ₩49,745 | ₩49,624 | ₩49,731 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩49,624 | ₩49,665 | ₩49,558 | ₩49,558 | -0.13% | 31.5만 |
|---|
| 2026.07.01 | ₩49,584 | ₩49,584 | ₩49,478 | ₩49,491 | -0.19% | 3.8만 |
|---|
| 2026.06.30 | ₩49,745 | ₩49,877 | ₩49,745 | ₩49,825 | +0.16% | 18만 |
|---|
| 2026.06.29 | ₩49,891 | ₩49,891 | ₩49,758 | ₩49,851 | -0.08% | 7.2만 |
|---|
| 2026.06.26 | ₩49,851 | ₩49,851 | ₩49,771 | ₩49,785 | -0.13% | 7.4만 |
|---|
| 2026.06.25 | ₩49,798 | ₩49,851 | ₩49,785 | ₩49,838 | +0.08% | 45.1만 |
|---|
| 2026.06.24 | ₩49,905 | ₩49,905 | ₩49,771 | ₩49,771 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩49,705 | ₩49,838 | ₩49,705 | ₩49,771 | +0.13% | 2.4만 |
|---|
| 2026.06.22 | ₩49,825 | ₩49,865 | ₩49,771 | ₩49,798 | -0.05% | 3.5만 |
|---|
| 2026.06.18 | ₩49,905 | ₩49,905 | ₩49,798 | ₩49,798 | -0.21% | 2.1만 |
|---|
| 2026.06.17 | ₩49,945 | ₩49,945 | ₩49,651 | ₩49,665 | -0.56% | 2.8만 |
|---|
| 2026.06.16 | ₩49,945 | ₩49,945 | ₩49,865 | ₩49,895 | -0.10% | 3.6만 |
|---|
| 2026.06.15 | ₩49,977 | ₩49,985 | ₩49,865 | ₩49,878 | -0.20% | 1.9만 |
|---|
| 2026.06.12 | ₩49,825 | ₩49,891 | ₩49,798 | ₩49,811 | -0.03% | 1.9만 |
|---|
| 2026.06.11 | ₩49,571 | ₩49,798 | ₩49,571 | ₩49,771 | +0.40% | 5.1만 |
|---|
| 2026.06.10 | ₩49,584 | ₩49,678 | ₩49,547 | ₩49,584 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩49,745 | ₩49,745 | ₩49,584 | ₩49,678 | -0.13% | 2.9만 |
|---|
| 2026.06.08 | ₩49,638 | ₩49,651 | ₩49,518 | ₩49,566 | -0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩49,771 | ₩49,771 | ₩49,511 | ₩49,584 | -0.38% | 2.9만 |
|---|
| 2026.06.04 | ₩49,825 | ₩49,825 | ₩49,558 | ₩49,771 | -0.11% | 4.8만 |
|---|
| 2026.06.03 | ₩49,678 | ₩49,758 | ₩49,678 | ₩49,758 | +0.16% | 3.4만 |
|---|
| 2026.06.02 | ₩49,838 | ₩49,878 | ₩49,785 | ₩49,878 | +0.08% | 12.6만 |
|---|
| 2026.06.01 | ₩49,838 | ₩49,838 | ₩49,691 | ₩49,825 | -0.03% | 2.7만 |
|---|
| 2026.05.29 | ₩50,011 | ₩50,130 | ₩50,011 | ₩50,105 | +0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩49,958 | ₩50,071 | ₩49,945 | ₩50,017 | +0.12% | 2.1만 |
|---|
| 2026.05.27 | ₩49,905 | ₩50,005 | ₩49,905 | ₩49,971 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩49,865 | ₩49,998 | ₩49,865 | ₩49,985 | +0.24% | 3만 |
|---|
| 2026.05.22 | ₩49,905 | ₩49,905 | ₩49,791 | ₩49,865 | -0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩49,678 | ₩49,865 | ₩49,678 | ₩49,818 | +0.28% | 1.3만 |
|---|
| 2026.05.20 | ₩49,598 | ₩49,783 | ₩49,531 | ₩49,765 | +0.34% | 4.1만 |
|---|
| 2026.05.19 | ₩49,478 | ₩49,564 | ₩49,444 | ₩49,491 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩49,658 | ₩49,705 | ₩49,571 | ₩49,611 | -0.09% | 3.5만 |
|---|
| 2026.05.15 | ₩49,624 | ₩49,715 | ₩49,624 | ₩49,638 | +0.03% | 1.8만 |
|---|
| 2026.05.14 | ₩49,838 | ₩49,905 | ₩49,798 | ₩49,798 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩49,838 | ₩49,865 | ₩49,771 | ₩49,798 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩49,825 | ₩49,825 | ₩49,718 | ₩49,811 | -0.03% | 3.6만 |
|---|
| 2026.05.11 | ₩49,998 | ₩49,998 | ₩49,911 | ₩49,911 | -0.17% | 2.4만 |
|---|
| 2026.05.08 | ₩49,931 | ₩50,011 | ₩49,885 | ₩50,011 | +0.16% | 3.3만 |
|---|
| 2026.05.07 | ₩49,958 | ₩50,022 | ₩49,785 | ₩49,805 | -0.31% | 1.9만 |
|---|
| 2026.05.06 | ₩49,971 | ₩50,005 | ₩49,891 | ₩49,971 | 0.00% | 6.4만 |
|---|
| 2026.05.05 | ₩49,891 | ₩49,891 | ₩49,733 | ₩49,811 | -0.16% | 3.4만 |
|---|
| 2026.05.04 | ₩49,785 | ₩49,854 | ₩49,665 | ₩49,745 | -0.08% | 3.6만 |
|---|
| 2026.05.01 | ₩49,785 | ₩49,985 | ₩49,785 | ₩49,869 | +0.17% | 2만 |
|---|
| 2026.04.30 | ₩50,078 | ₩50,132 | ₩49,985 | ₩50,105 | +0.05% | 2.8만 |
|---|
| 2026.04.29 | ₩49,998 | ₩50,038 | ₩49,811 | ₩49,891 | -0.21% | 2.2만 |
|---|
| 2026.04.28 | ₩49,971 | ₩50,145 | ₩49,971 | ₩50,065 | +0.19% | 13만 |
|---|
| 2026.04.27 | ₩50,065 | ₩50,172 | ₩50,065 | ₩50,132 | +0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩50,065 | ₩50,172 | ₩49,998 | ₩50,125 | +0.12% | 2.1만 |
|---|
| 2026.04.23 | ₩50,025 | ₩50,132 | ₩49,918 | ₩50,026 | +0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩50,051 | ₩50,158 | ₩50,051 | ₩50,092 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩50,158 | ₩50,158 | ₩50,011 | ₩50,078 | -0.16% | 2.7만 |
|---|
| 2026.04.20 | ₩50,078 | ₩50,185 | ₩50,078 | ₩50,134 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩50,212 | ₩50,278 | ₩50,133 | ₩50,172 | -0.08% | 9.3천 |
|---|
| 2026.04.16 | ₩50,118 | ₩50,145 | ₩49,918 | ₩49,918 | -0.40% | 3.8만 |
|---|
| 2026.04.15 | ₩50,078 | ₩50,096 | ₩49,945 | ₩50,092 | +0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩50,132 | ₩50,145 | ₩49,951 | ₩50,025 | -0.21% | 6.8만 |
|---|
| 2026.04.13 | ₩49,671 | ₩49,926 | ₩49,671 | ₩49,871 | +0.40% | 1.7만 |
|---|
| 2026.04.10 | ₩49,905 | ₩49,958 | ₩49,624 | ₩49,705 | -0.40% | 2.1만 |
|---|
| 2026.04.09 | ₩49,825 | ₩49,997 | ₩49,766 | ₩49,879 | +0.11% | 2.5만 |
|---|
| 2026.04.08 | ₩49,905 | ₩49,931 | ₩49,638 | ₩49,731 | -0.35% | 3.4만 |
|---|
| 2026.04.07 | ₩49,571 | ₩49,624 | ₩49,287 | ₩49,624 | +0.11% | 3.6만 |
|---|
| 2026.04.06 | ₩49,424 | ₩49,571 | ₩49,371 | ₩49,491 | +0.13% | 2.8만 |
|---|
| 2026.04.02 | ₩49,344 | ₩49,515 | ₩49,260 | ₩49,412 | +0.14% | 18.3만 |
|---|
| 2026.04.01 | ₩49,344 | ₩49,444 | ₩49,278 | ₩49,424 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩49,331 | ₩49,624 | ₩49,197 | ₩49,624 | +0.60% | 3만 |
|---|
| 2026.03.30 | ₩49,104 | ₩49,184 | ₩48,984 | ₩49,055 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩49,011 | ₩49,104 | ₩48,885 | ₩48,957 | -0.11% | 2.5만 |
|---|
| 2026.03.26 | ₩49,184 | ₩49,304 | ₩48,957 | ₩49,051 | -0.27% | 1.3만 |
|---|
| 2026.03.25 | ₩49,411 | ₩49,518 | ₩49,358 | ₩49,375 | -0.07% | 1.6만 |
|---|
| 2026.03.24 | ₩49,504 | ₩49,518 | ₩49,171 | ₩49,184 | -0.65% | 2만 |
|---|
| 2026.03.23 | ₩49,411 | ₩49,558 | ₩49,282 | ₩49,451 | +0.08% | 2.7만 |
|---|
| 2026.03.20 | ₩49,318 | ₩50,305 | ₩49,104 | ₩49,104 | -0.43% | 2.4만 |
|---|
| 2026.03.19 | ₩49,171 | ₩49,665 | ₩49,171 | ₩49,571 | +0.81% | 1.9만 |
|---|
| 2026.03.18 | ₩49,511 | ₩49,624 | ₩49,424 | ₩49,442 | -0.14% | 2.8만 |
|---|
| 2026.03.17 | ₩49,558 | ₩49,669 | ₩49,504 | ₩49,669 | +0.22% | 1.7만 |
|---|
| 2026.03.16 | ₩49,318 | ₩49,491 | ₩49,318 | ₩49,411 | +0.19% | 4.6만 |
|---|
| 2026.03.13 | ₩49,358 | ₩49,538 | ₩49,197 | ₩49,322 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩49,665 | ₩49,665 | ₩49,318 | ₩49,371 | -0.59% | 5.3만 |
|---|
| 2026.03.11 | ₩49,825 | ₩49,825 | ₩49,598 | ₩49,638 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩49,851 | ₩49,931 | ₩49,765 | ₩49,811 | -0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩49,524 | ₩49,855 | ₩49,478 | ₩49,811 | +0.58% | 2.5만 |
|---|
| 2026.03.06 | ₩49,638 | ₩49,745 | ₩49,518 | ₩49,611 | -0.05% | 2.4만 |
|---|
| 2026.03.05 | ₩49,878 | ₩49,878 | ₩49,705 | ₩49,798 | -0.16% | 4.1만 |
|---|
| 2026.03.04 | ₩49,851 | ₩49,969 | ₩49,811 | ₩49,958 | +0.21% | 3.6만 |
|---|
| 2026.03.03 | ₩49,691 | ₩49,878 | ₩49,598 | ₩49,691 | 0.00% | 3만 |
|---|
| 2026.03.02 | ₩49,731 | ₩49,983 | ₩49,731 | ₩49,849 | +0.24% | 5.2만 |
|---|
| 2026.02.27 | ₩50,505 | ₩50,505 | ₩50,065 | ₩50,185 | -0.63% | 4만 |
|---|
| 2026.02.26 | ₩50,492 | ₩50,492 | ₩50,278 | ₩50,372 | -0.24% | 8.2만 |
|---|
| 2026.02.25 | ₩50,398 | ₩50,452 | ₩50,292 | ₩50,438 | +0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩50,238 | ₩50,398 | ₩50,216 | ₩50,332 | +0.19% | 19.5만 |
|---|
| 2026.02.23 | ₩50,438 | ₩50,478 | ₩50,278 | ₩50,352 | -0.17% | 2.5만 |
|---|
| 2026.02.20 | ₩50,345 | ₩50,478 | ₩50,318 | ₩50,478 | +0.27% | 2.1만 |
|---|
| 2026.02.19 | ₩50,372 | ₩50,398 | ₩50,236 | ₩50,398 | +0.05% | 2.7만 |
|---|
| 2026.02.18 | ₩50,292 | ₩50,425 | ₩50,292 | ₩50,372 | +0.16% | 3.3만 |
|---|
| 2026.02.17 | ₩50,372 | ₩50,372 | ₩50,252 | ₩50,358 | -0.03% | 1.7만 |
|---|
| 2026.02.13 | ₩50,345 | ₩50,436 | ₩50,292 | ₩50,305 | -0.08% | 3.6만 |
|---|
| 2026.02.12 | ₩50,345 | ₩50,345 | ₩50,252 | ₩50,332 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩50,412 | ₩50,412 | ₩50,198 | ₩50,318 | -0.19% | 3.3만 |
|---|
| 2026.02.10 | ₩50,465 | ₩50,465 | ₩50,298 | ₩50,305 | -0.32% | 4.5만 |
|---|
| 2026.02.09 | ₩50,185 | ₩50,372 | ₩50,185 | ₩50,332 | +0.29% | 6.6만 |
|---|
| 2026.02.06 | ₩50,158 | ₩50,349 | ₩50,158 | ₩50,349 | +0.38% | 2.3만 |
|---|
| 2026.02.05 | ₩50,145 | ₩50,212 | ₩50,105 | ₩50,212 | +0.13% | 3.7만 |
|---|
| 2026.02.04 | ₩50,172 | ₩50,250 | ₩50,132 | ₩50,185 | +0.03% | 3.2만 |
|---|
| 2026.02.03 | ₩50,173 | ₩50,345 | ₩49,931 | ₩50,252 | +0.16% | 4.3만 |
|---|
| 2026.02.02 | ₩50,145 | ₩50,365 | ₩50,145 | ₩50,284 | +0.28% | 2.3만 |
|---|
| 2026.01.30 | ₩50,500 | ₩50,611 | ₩50,452 | ₩50,585 | +0.17% | 2만 |
|---|
| 2026.01.29 | ₩50,412 | ₩50,559 | ₩50,412 | ₩50,559 | +0.29% | 2.5만 |
|---|
| 2026.01.28 | ₩50,518 | ₩50,599 | ₩50,461 | ₩50,545 | +0.05% | 18.1만 |
|---|
| 2026.01.27 | ₩50,505 | ₩50,617 | ₩50,452 | ₩50,585 | +0.16% | 3.1만 |
|---|
| 2026.01.26 | ₩50,652 | ₩50,652 | ₩50,421 | ₩50,478 | -0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩50,492 | ₩50,617 | ₩50,438 | ₩50,532 | +0.08% | 2.7만 |
|---|
| 2026.01.22 | ₩50,549 | ₩50,639 | ₩50,465 | ₩50,639 | +0.18% | 2.9만 |
|---|
| 2026.01.21 | ₩50,532 | ₩50,599 | ₩50,425 | ₩50,505 | -0.05% | 3.4만 |
|---|
| 2026.01.20 | ₩50,132 | ₩50,478 | ₩50,132 | ₩50,438 | +0.61% | 4.2만 |
|---|
| 2026.01.16 | ₩50,505 | ₩50,521 | ₩50,397 | ₩50,478 | -0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩50,425 | ₩50,532 | ₩50,358 | ₩50,525 | +0.20% | 1.8만 |
|---|
| 2026.01.14 | ₩50,345 | ₩50,492 | ₩50,345 | ₩50,372 | +0.05% | 1.4만 |
|---|
| 2026.01.13 | ₩50,398 | ₩50,478 | ₩50,332 | ₩50,412 | +0.03% | 3.5만 |
|---|
| 2026.01.12 | ₩50,438 | ₩50,438 | ₩50,278 | ₩50,345 | -0.19% | 2.1만 |
|---|
| 2026.01.09 | ₩50,372 | ₩50,432 | ₩50,332 | ₩50,381 | +0.02% | 2.6만 |
|---|
| 2026.01.08 | ₩50,212 | ₩50,425 | ₩50,212 | ₩50,412 | +0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩50,438 | ₩50,438 | ₩50,292 | ₩50,292 | -0.29% | 1.5만 |
|---|
| 2026.01.06 | ₩50,252 | ₩50,452 | ₩50,252 | ₩50,376 | +0.25% | 2.6만 |
|---|
| 2026.01.05 | ₩50,425 | ₩50,425 | ₩50,185 | ₩50,425 | 0.00% | 3.2만 |
|---|
| 2026.01.02 | ₩50,238 | ₩50,292 | ₩50,120 | ₩50,282 | +0.09% | 3.2만 |
|---|
| 2025.12.31 | ₩50,292 | ₩50,332 | ₩50,145 | ₩50,145 | -0.29% | 2.1만 |
|---|
| 2025.12.30 | ₩50,572 | ₩50,652 | ₩50,510 | ₩50,572 | 0.00% | 1.8만 |
|---|
| 2025.12.29 | ₩50,572 | ₩50,599 | ₩50,412 | ₩50,576 | +0.01% | 2.2만 |
|---|
| 2025.12.26 | ₩50,599 | ₩50,599 | ₩50,425 | ₩50,585 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩50,492 | ₩50,612 | ₩50,432 | ₩50,530 | +0.08% | 1.4만 |
|---|
| 2025.12.23 | ₩50,292 | ₩50,490 | ₩50,277 | ₩50,405 | +0.23% | 15.7만 |
|---|
| 2025.12.22 | ₩50,318 | ₩50,398 | ₩50,278 | ₩50,338 | +0.04% | 3만 |
|---|
| 2025.12.19 | ₩50,252 | ₩50,452 | ₩50,252 | ₩50,305 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩50,372 | ₩50,425 | ₩50,313 | ₩50,398 | +0.05% | 2.9만 |
|---|
| 2025.12.17 | ₩50,238 | ₩50,278 | ₩50,172 | ₩50,278 | +0.08% | 1.9만 |
|---|
| 2025.12.16 | ₩50,318 | ₩50,332 | ₩50,172 | ₩50,278 | -0.08% | 4.3만 |
|---|
| 2025.12.15 | ₩50,198 | ₩50,358 | ₩50,198 | ₩50,252 | +0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩50,252 | ₩50,332 | ₩50,225 | ₩50,292 | +0.08% | 5.6만 |
|---|
| 2025.12.11 | ₩50,365 | ₩50,412 | ₩50,278 | ₩50,366 | +0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩50,252 | ₩50,438 | ₩50,170 | ₩50,385 | +0.27% | 2.3만 |
|---|
| 2025.12.09 | ₩50,172 | ₩50,304 | ₩50,172 | ₩50,225 | +0.11% | 2.6만 |
|---|
| 2025.12.08 | ₩50,412 | ₩50,412 | ₩50,172 | ₩50,230 | -0.36% | 2.8만 |
|---|
| 2025.12.05 | ₩50,465 | ₩50,465 | ₩50,278 | ₩50,314 | -0.30% | 2.2만 |
|---|
| 2025.12.04 | ₩50,425 | ₩50,425 | ₩50,238 | ₩50,305 | -0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩50,318 | ₩50,398 | ₩50,245 | ₩50,358 | +0.08% | 2.3만 |
|---|
| 2025.12.02 | ₩50,318 | ₩50,318 | ₩50,185 | ₩50,198 | -0.24% | 1.7만 |
|---|
| 2025.12.01 | ₩50,305 | ₩50,305 | ₩50,132 | ₩50,145 | -0.32% | 2.6만 |
|---|
| 2025.11.28 | ₩50,505 | ₩50,619 | ₩50,505 | ₩50,545 | +0.08% | 4.9천 |
|---|
| 2025.11.26 | ₩50,452 | ₩50,572 | ₩50,412 | ₩50,543 | +0.18% | 7.8천 |
|---|
| 2025.11.25 | ₩50,612 | ₩50,612 | ₩50,265 | ₩50,492 | -0.24% | 4.9만 |
|---|
| 2025.11.24 | ₩50,252 | ₩50,345 | ₩50,185 | ₩50,238 | -0.03% | 2만 |
|---|
| 2025.11.21 | ₩50,105 | ₩50,225 | ₩50,011 | ₩50,114 | +0.02% | 3.3만 |
|---|
| 2025.11.20 | ₩50,305 | ₩50,305 | ₩49,987 | ₩50,025 | -0.56% | 2.3만 |
|---|
| 2025.11.19 | ₩49,971 | ₩50,092 | ₩49,971 | ₩50,018 | +0.09% | 3.2만 |
|---|
| 2025.11.18 | ₩49,438 | ₩50,038 | ₩49,438 | ₩49,891 | +0.92% | 3만 |
|---|
| 2025.11.17 | ₩50,011 | ₩50,078 | ₩49,907 | ₩49,985 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩49,891 | ₩50,118 | ₩49,891 | ₩50,011 | +0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩50,198 | ₩50,198 | ₩49,971 | ₩49,978 | -0.44% | 2.2만 |
|---|
| 2025.11.12 | ₩50,265 | ₩50,305 | ₩50,212 | ₩50,212 | -0.11% | 2.1만 |
|---|
| 2025.11.11 | ₩50,172 | ₩50,412 | ₩50,172 | ₩50,265 | +0.19% | 2.2만 |
|---|
| 2025.11.10 | ₩50,132 | ₩50,281 | ₩50,132 | ₩50,278 | +0.29% | 1.5만 |
|---|
| 2025.11.07 | ₩50,198 | ₩50,198 | ₩49,971 | ₩50,078 | -0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩50,358 | ₩50,358 | ₩49,998 | ₩50,118 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩49,985 | ₩50,352 | ₩49,985 | ₩50,118 | +0.27% | 5.5만 |
|---|
| 2025.11.04 | ₩49,905 | ₩50,172 | ₩49,905 | ₩50,021 | +0.23% | 4.7만 |
|---|
| 2025.11.03 | ₩50,278 | ₩50,278 | ₩49,998 | ₩49,998 | -0.56% | 5만 |
|---|
| 2025.10.31 | ₩50,425 | ₩50,572 | ₩50,385 | ₩50,398 | -0.05% | 2.7만 |
|---|
| 2025.10.30 | ₩50,372 | ₩50,518 | ₩50,372 | ₩50,398 | +0.05% | 3.4만 |
|---|
| 2025.10.29 | ₩50,665 | ₩50,759 | ₩50,465 | ₩50,478 | -0.37% | 5만 |
|---|
| 2025.10.28 | ₩50,825 | ₩50,825 | ₩50,613 | ₩50,625 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩51,066 | ₩51,066 | ₩50,599 | ₩50,679 | -0.76% | 2.9만 |
|---|
| 2025.10.24 | ₩50,719 | ₩50,719 | ₩50,518 | ₩50,623 | -0.19% | 2.4만 |
|---|
| 2025.10.23 | ₩50,518 | ₩50,518 | ₩50,345 | ₩50,425 | -0.18% | 24.9만 |
|---|
| 2025.10.22 | ₩50,372 | ₩50,518 | ₩50,305 | ₩50,452 | +0.16% | 40.1만 |
|---|
| 2025.10.21 | ₩50,345 | ₩50,492 | ₩50,332 | ₩50,340 | -0.01% | 2.2만 |
|---|
| 2025.10.20 | ₩50,398 | ₩50,505 | ₩50,305 | ₩50,470 | +0.14% | 3만 |
|---|
| 2025.10.17 | ₩50,158 | ₩50,398 | ₩50,152 | ₩50,358 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,252 | ₩50,278 | ₩50,065 | ₩50,158 | -0.19% | 4.8만 |
|---|
| 2025.10.15 | ₩50,118 | ₩50,278 | ₩50,118 | ₩50,244 | +0.25% | 3만 |
|---|
| 2025.10.14 | ₩49,958 | ₩50,198 | ₩49,958 | ₩50,118 | +0.32% | 10.5만 |
|---|
| 2025.10.13 | ₩50,118 | ₩50,202 | ₩50,011 | ₩50,148 | +0.06% | 3.2만 |
|---|
| 2025.10.10 | ₩50,132 | ₩50,265 | ₩49,905 | ₩49,917 | -0.43% | 2.6만 |
|---|