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 | ₩48,125 | ₩48,165 | ₩48,065 | ₩48,161 | +0.07% | 2.7만 |
| 2026.10.08 | ₩48,032 | ₩48,112 | ₩47,991 | ₩48,102 | +0.15% | 2.7만 |
| 2026.10.07 | ₩48,005 | ₩48,138 | ₩47,965 | ₩48,085 | +0.17% | 5.3만 |
| 2026.10.06 | ₩48,152 | ₩48,232 | ₩48,129 | ₩48,205 | +0.11% | 12.7만 |
| 2026.10.05 | ₩47,938 | ₩48,032 | ₩47,898 | ₩48,032 | +0.19% | 4만 |
| 2026.10.02 | ₩48,018 | ₩48,174 | ₩47,945 | ₩47,991 | -0.06% | 25.2만 |
| 2026.10.01 | ₩47,775 | ₩48,258 | ₩47,638 | ₩47,978 | +0.42% | 46.4만 |
| 2026.09.30 | ₩48,298 | ₩48,338 | ₩48,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,178 |
| -0.25% |
| 8.3만 |
| 2026.09.29 | ₩48,272 | ₩48,272 | ₩48,098 | ₩48,189 | -0.17% | 3.6만 |
|---|
| 2026.09.28 | ₩48,338 | ₩48,368 | ₩48,245 | ₩48,300 | -0.08% | 3.5만 |
|---|
| 2026.09.25 | ₩48,499 | ₩48,539 | ₩48,392 | ₩48,525 | +0.06% | 3.4만 |
|---|
| 2026.09.24 | ₩48,565 | ₩48,632 | ₩48,445 | ₩48,465 | -0.21% | 3.6만 |
|---|
| 2026.09.23 | ₩48,992 | ₩48,992 | ₩48,605 | ₩48,652 | -0.69% | 2.5만 |
|---|
| 2026.09.22 | ₩49,032 | ₩49,032 | ₩48,954 | ₩48,992 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩49,059 | ₩49,059 | ₩48,980 | ₩49,006 | -0.11% | 3.7만 |
|---|
| 2026.09.18 | ₩48,952 | ₩48,975 | ₩48,712 | ₩48,912 | -0.08% | 7.9만 |
|---|
| 2026.09.17 | ₩48,999 | ₩49,019 | ₩48,926 | ₩49,012 | +0.03% | 6.1만 |
|---|
| 2026.09.16 | ₩48,912 | ₩49,046 | ₩48,768 | ₩48,819 | -0.19% | 2.7만 |
|---|
| 2026.09.15 | ₩48,812 | ₩48,846 | ₩48,766 | ₩48,806 | -0.01% | 4.7만 |
|---|
| 2026.09.14 | ₩48,819 | ₩48,899 | ₩48,772 | ₩48,859 | +0.08% | 3.1만 |
|---|
| 2026.09.11 | ₩48,966 | ₩49,006 | ₩48,872 | ₩48,872 | -0.19% | 3.1만 |
|---|
| 2026.09.10 | ₩48,979 | ₩48,998 | ₩48,875 | ₩48,886 | -0.19% | 4.1만 |
|---|
| 2026.09.09 | ₩49,126 | ₩49,153 | ₩49,086 | ₩49,126 | 0.00% | 3.2만 |
|---|
| 2026.09.08 | ₩49,259 | ₩49,259 | ₩49,193 | ₩49,193 | -0.14% | 3.3만 |
|---|
| 2026.09.04 | ₩49,299 | ₩49,299 | ₩49,193 | ₩49,213 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩49,313 | ₩49,326 | ₩49,246 | ₩49,257 | -0.11% | 1.9만 |
|---|
| 2026.09.02 | ₩49,226 | ₩49,262 | ₩49,174 | ₩49,193 | -0.07% | 6.2만 |
|---|
| 2026.09.01 | ₩49,259 | ₩49,331 | ₩49,167 | ₩49,175 | -0.17% | 6.1만 |
|---|
| 2026.08.31 | ₩49,633 | ₩49,660 | ₩49,540 | ₩49,620 | -0.03% | 3.4만 |
|---|
| 2026.08.28 | ₩49,660 | ₩49,676 | ₩49,540 | ₩49,596 | -0.13% | 2.2만 |
|---|
| 2026.08.27 | ₩49,793 | ₩49,793 | ₩49,646 | ₩49,680 | -0.23% | 2.4만 |
|---|
| 2026.08.26 | ₩49,780 | ₩49,780 | ₩49,646 | ₩49,700 | -0.16% | 2.9만 |
|---|
| 2026.08.25 | ₩49,646 | ₩49,753 | ₩49,646 | ₩49,740 | +0.19% | 2.9만 |
|---|
| 2026.08.24 | ₩49,580 | ₩49,660 | ₩49,537 | ₩49,660 | +0.16% | 4.3만 |
|---|
| 2026.08.21 | ₩49,565 | ₩49,606 | ₩49,520 | ₩49,540 | -0.05% | 2.3만 |
|---|
| 2026.08.20 | ₩49,646 | ₩49,646 | ₩49,513 | ₩49,526 | -0.24% | 1.8만 |
|---|
| 2026.08.19 | ₩49,633 | ₩49,686 | ₩49,606 | ₩49,658 | +0.05% | 3.8만 |
|---|
| 2026.08.18 | ₩49,526 | ₩49,593 | ₩49,486 | ₩49,568 | +0.08% | 3.8만 |
|---|
| 2026.08.17 | ₩49,700 | ₩49,700 | ₩49,606 | ₩49,626 | -0.15% | 2.1만 |
|---|
| 2026.08.14 | ₩49,673 | ₩49,713 | ₩49,633 | ₩49,665 | -0.02% | 2만 |
|---|
| 2026.08.13 | ₩49,660 | ₩49,733 | ₩49,660 | ₩49,700 | +0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩49,580 | ₩49,673 | ₩49,580 | ₩49,626 | +0.09% | 2.8만 |
|---|
| 2026.08.11 | ₩49,660 | ₩49,660 | ₩49,553 | ₩49,593 | -0.13% | 4.3만 |
|---|
| 2026.08.10 | ₩49,633 | ₩49,633 | ₩49,540 | ₩49,580 | -0.11% | 4.5만 |
|---|
| 2026.08.07 | ₩49,526 | ₩49,646 | ₩49,526 | ₩49,613 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩49,593 | ₩49,593 | ₩49,500 | ₩49,526 | -0.13% | 4만 |
|---|
| 2026.08.05 | ₩49,553 | ₩49,566 | ₩49,492 | ₩49,553 | 0.00% | 10.8만 |
|---|
| 2026.08.04 | ₩49,419 | ₩49,580 | ₩49,419 | ₩49,526 | +0.22% | 3.5만 |
|---|
| 2026.08.03 | ₩49,446 | ₩49,446 | ₩49,353 | ₩49,419 | -0.05% | 2.5만 |
|---|
| 2026.07.31 | ₩49,438 | ₩49,540 | ₩49,406 | ₩49,500 | +0.12% | 1.7만 |
|---|
| 2026.07.30 | ₩49,366 | ₩49,566 | ₩49,366 | ₩49,513 | +0.30% | 3.5만 |
|---|
| 2026.07.29 | ₩49,473 | ₩49,540 | ₩49,326 | ₩49,353 | -0.24% | 5.6만 |
|---|
| 2026.07.28 | ₩49,339 | ₩49,473 | ₩49,339 | ₩49,446 | +0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩49,419 | ₩49,419 | ₩49,339 | ₩49,353 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩49,326 | ₩49,393 | ₩49,286 | ₩49,326 | 0.00% | 1.7만 |
|---|
| 2026.07.23 | ₩49,385 | ₩49,399 | ₩49,273 | ₩49,359 | -0.05% | 3.2만 |
|---|
| 2026.07.22 | ₩49,526 | ₩49,620 | ₩49,486 | ₩49,486 | -0.08% | 3만 |
|---|
| 2026.07.21 | ₩49,686 | ₩49,686 | ₩49,553 | ₩49,566 | -0.24% | 2만 |
|---|
| 2026.07.20 | ₩49,686 | ₩49,713 | ₩49,625 | ₩49,637 | -0.10% | 2.6만 |
|---|
| 2026.07.17 | ₩49,620 | ₩49,700 | ₩49,606 | ₩49,673 | +0.11% | 3.3만 |
|---|
| 2026.07.16 | ₩49,726 | ₩49,726 | ₩49,646 | ₩49,726 | 0.00% | 4.5만 |
|---|
| 2026.07.15 | ₩49,593 | ₩49,726 | ₩49,593 | ₩49,713 | +0.24% | 2.3만 |
|---|
| 2026.07.14 | ₩49,580 | ₩49,620 | ₩49,513 | ₩49,620 | +0.08% | 3.5만 |
|---|
| 2026.07.13 | ₩49,593 | ₩49,606 | ₩49,500 | ₩49,580 | -0.03% | 2.8만 |
|---|
| 2026.07.10 | ₩49,646 | ₩49,660 | ₩49,606 | ₩49,640 | -0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩49,673 | ₩49,740 | ₩49,620 | ₩49,700 | +0.05% | 4.7만 |
|---|
| 2026.07.08 | ₩49,580 | ₩49,620 | ₩49,540 | ₩49,613 | +0.07% | 2.3만 |
|---|
| 2026.07.07 | ₩49,726 | ₩49,726 | ₩49,633 | ₩49,700 | -0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩49,686 | ₩49,753 | ₩49,633 | ₩49,740 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩49,633 | ₩49,673 | ₩49,566 | ₩49,566 | -0.13% | 31.5만 |
|---|
| 2026.07.01 | ₩49,593 | ₩49,593 | ₩49,486 | ₩49,500 | -0.19% | 3.8만 |
|---|
| 2026.06.30 | ₩49,753 | ₩49,885 | ₩49,753 | ₩49,833 | +0.16% | 18만 |
|---|
| 2026.06.29 | ₩49,900 | ₩49,900 | ₩49,766 | ₩49,860 | -0.08% | 7.2만 |
|---|
| 2026.06.26 | ₩49,860 | ₩49,860 | ₩49,780 | ₩49,793 | -0.13% | 7.4만 |
|---|
| 2026.06.25 | ₩49,807 | ₩49,860 | ₩49,793 | ₩49,847 | +0.08% | 45.1만 |
|---|
| 2026.06.24 | ₩49,913 | ₩49,913 | ₩49,780 | ₩49,780 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩49,713 | ₩49,847 | ₩49,713 | ₩49,780 | +0.13% | 2.4만 |
|---|
| 2026.06.22 | ₩49,833 | ₩49,873 | ₩49,780 | ₩49,807 | -0.05% | 3.5만 |
|---|
| 2026.06.18 | ₩49,913 | ₩49,913 | ₩49,807 | ₩49,807 | -0.21% | 2.1만 |
|---|
| 2026.06.17 | ₩49,953 | ₩49,953 | ₩49,660 | ₩49,673 | -0.56% | 2.8만 |
|---|
| 2026.06.16 | ₩49,953 | ₩49,953 | ₩49,873 | ₩49,904 | -0.10% | 3.6만 |
|---|
| 2026.06.15 | ₩49,985 | ₩49,993 | ₩49,873 | ₩49,887 | -0.20% | 1.9만 |
|---|
| 2026.06.12 | ₩49,833 | ₩49,900 | ₩49,807 | ₩49,820 | -0.03% | 1.9만 |
|---|
| 2026.06.11 | ₩49,580 | ₩49,807 | ₩49,580 | ₩49,780 | +0.40% | 5.1만 |
|---|
| 2026.06.10 | ₩49,593 | ₩49,686 | ₩49,556 | ₩49,593 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩49,753 | ₩49,753 | ₩49,593 | ₩49,686 | -0.13% | 2.9만 |
|---|
| 2026.06.08 | ₩49,646 | ₩49,660 | ₩49,526 | ₩49,574 | -0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩49,780 | ₩49,780 | ₩49,520 | ₩49,593 | -0.38% | 2.9만 |
|---|
| 2026.06.04 | ₩49,833 | ₩49,833 | ₩49,566 | ₩49,780 | -0.11% | 4.8만 |
|---|
| 2026.06.03 | ₩49,686 | ₩49,766 | ₩49,686 | ₩49,766 | +0.16% | 3.4만 |
|---|
| 2026.06.02 | ₩49,847 | ₩49,887 | ₩49,793 | ₩49,887 | +0.08% | 12.6만 |
|---|
| 2026.06.01 | ₩49,847 | ₩49,847 | ₩49,700 | ₩49,833 | -0.03% | 2.7만 |
|---|
| 2026.05.29 | ₩50,020 | ₩50,139 | ₩50,020 | ₩50,113 | +0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩49,967 | ₩50,080 | ₩49,953 | ₩50,025 | +0.12% | 2.1만 |
|---|
| 2026.05.27 | ₩49,913 | ₩50,013 | ₩49,913 | ₩49,980 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩49,873 | ₩50,007 | ₩49,873 | ₩49,993 | +0.24% | 3만 |
|---|
| 2026.05.22 | ₩49,913 | ₩49,913 | ₩49,800 | ₩49,873 | -0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩49,686 | ₩49,873 | ₩49,686 | ₩49,827 | +0.28% | 1.3만 |
|---|
| 2026.05.20 | ₩49,606 | ₩49,792 | ₩49,540 | ₩49,773 | +0.34% | 4.1만 |
|---|
| 2026.05.19 | ₩49,486 | ₩49,573 | ₩49,453 | ₩49,500 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩49,666 | ₩49,713 | ₩49,580 | ₩49,620 | -0.09% | 3.5만 |
|---|
| 2026.05.15 | ₩49,633 | ₩49,724 | ₩49,633 | ₩49,646 | +0.03% | 1.8만 |
|---|
| 2026.05.14 | ₩49,847 | ₩49,913 | ₩49,807 | ₩49,807 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩49,847 | ₩49,873 | ₩49,780 | ₩49,807 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩49,833 | ₩49,833 | ₩49,726 | ₩49,820 | -0.03% | 3.6만 |
|---|
| 2026.05.11 | ₩50,007 | ₩50,007 | ₩49,920 | ₩49,920 | -0.17% | 2.4만 |
|---|
| 2026.05.08 | ₩49,940 | ₩50,020 | ₩49,893 | ₩50,020 | +0.16% | 3.3만 |
|---|
| 2026.05.07 | ₩49,967 | ₩50,031 | ₩49,793 | ₩49,813 | -0.31% | 1.9만 |
|---|
| 2026.05.06 | ₩49,980 | ₩50,013 | ₩49,900 | ₩49,980 | 0.00% | 6.4만 |
|---|
| 2026.05.05 | ₩49,900 | ₩49,900 | ₩49,741 | ₩49,820 | -0.16% | 3.4만 |
|---|
| 2026.05.04 | ₩49,793 | ₩49,863 | ₩49,673 | ₩49,753 | -0.08% | 3.6만 |
|---|
| 2026.05.01 | ₩49,793 | ₩49,993 | ₩49,793 | ₩49,877 | +0.17% | 2만 |
|---|
| 2026.04.30 | ₩50,087 | ₩50,140 | ₩49,993 | ₩50,113 | +0.05% | 2.8만 |
|---|
| 2026.04.29 | ₩50,007 | ₩50,047 | ₩49,820 | ₩49,900 | -0.21% | 2.2만 |
|---|
| 2026.04.28 | ₩49,980 | ₩50,154 | ₩49,980 | ₩50,073 | +0.19% | 13만 |
|---|
| 2026.04.27 | ₩50,073 | ₩50,180 | ₩50,073 | ₩50,140 | +0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩50,073 | ₩50,180 | ₩50,007 | ₩50,133 | +0.12% | 2.1만 |
|---|
| 2026.04.23 | ₩50,033 | ₩50,140 | ₩49,927 | ₩50,035 | +0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩50,060 | ₩50,167 | ₩50,060 | ₩50,100 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩50,167 | ₩50,167 | ₩50,020 | ₩50,087 | -0.16% | 2.7만 |
|---|
| 2026.04.20 | ₩50,087 | ₩50,194 | ₩50,087 | ₩50,143 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩50,220 | ₩50,287 | ₩50,142 | ₩50,180 | -0.08% | 9.3천 |
|---|
| 2026.04.16 | ₩50,127 | ₩50,154 | ₩49,927 | ₩49,927 | -0.40% | 3.8만 |
|---|
| 2026.04.15 | ₩50,087 | ₩50,104 | ₩49,953 | ₩50,100 | +0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩50,140 | ₩50,154 | ₩49,960 | ₩50,033 | -0.21% | 6.8만 |
|---|
| 2026.04.13 | ₩49,680 | ₩49,935 | ₩49,680 | ₩49,880 | +0.40% | 1.7만 |
|---|
| 2026.04.10 | ₩49,913 | ₩49,967 | ₩49,633 | ₩49,713 | -0.40% | 2.1만 |
|---|
| 2026.04.09 | ₩49,833 | ₩50,005 | ₩49,774 | ₩49,888 | +0.11% | 2.5만 |
|---|
| 2026.04.08 | ₩49,913 | ₩49,940 | ₩49,646 | ₩49,740 | -0.35% | 3.4만 |
|---|
| 2026.04.07 | ₩49,580 | ₩49,633 | ₩49,295 | ₩49,633 | +0.11% | 3.6만 |
|---|
| 2026.04.06 | ₩49,433 | ₩49,580 | ₩49,379 | ₩49,500 | +0.13% | 2.8만 |
|---|
| 2026.04.02 | ₩49,353 | ₩49,524 | ₩49,269 | ₩49,421 | +0.14% | 18.3만 |
|---|
| 2026.04.01 | ₩49,353 | ₩49,453 | ₩49,286 | ₩49,433 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩49,339 | ₩49,633 | ₩49,206 | ₩49,633 | +0.60% | 3만 |
|---|
| 2026.03.30 | ₩49,113 | ₩49,193 | ₩48,992 | ₩49,063 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩49,019 | ₩49,113 | ₩48,894 | ₩48,966 | -0.11% | 2.5만 |
|---|
| 2026.03.26 | ₩49,193 | ₩49,313 | ₩48,966 | ₩49,059 | -0.27% | 1.3만 |
|---|
| 2026.03.25 | ₩49,419 | ₩49,526 | ₩49,366 | ₩49,383 | -0.07% | 1.6만 |
|---|
| 2026.03.24 | ₩49,513 | ₩49,526 | ₩49,179 | ₩49,193 | -0.65% | 2만 |
|---|
| 2026.03.23 | ₩49,419 | ₩49,566 | ₩49,290 | ₩49,460 | +0.08% | 2.7만 |
|---|
| 2026.03.20 | ₩49,326 | ₩50,314 | ₩49,113 | ₩49,113 | -0.43% | 2.4만 |
|---|
| 2026.03.19 | ₩49,179 | ₩49,673 | ₩49,179 | ₩49,580 | +0.81% | 1.9만 |
|---|
| 2026.03.18 | ₩49,520 | ₩49,633 | ₩49,433 | ₩49,450 | -0.14% | 2.8만 |
|---|
| 2026.03.17 | ₩49,566 | ₩49,677 | ₩49,513 | ₩49,677 | +0.22% | 1.7만 |
|---|
| 2026.03.16 | ₩49,326 | ₩49,500 | ₩49,326 | ₩49,419 | +0.19% | 4.6만 |
|---|
| 2026.03.13 | ₩49,366 | ₩49,546 | ₩49,206 | ₩49,330 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩49,673 | ₩49,673 | ₩49,326 | ₩49,379 | -0.59% | 5.3만 |
|---|
| 2026.03.11 | ₩49,833 | ₩49,833 | ₩49,606 | ₩49,646 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩49,860 | ₩49,940 | ₩49,773 | ₩49,820 | -0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩49,533 | ₩49,864 | ₩49,486 | ₩49,820 | +0.58% | 2.5만 |
|---|
| 2026.03.06 | ₩49,646 | ₩49,753 | ₩49,526 | ₩49,620 | -0.05% | 2.4만 |
|---|
| 2026.03.05 | ₩49,887 | ₩49,887 | ₩49,713 | ₩49,807 | -0.16% | 4.1만 |
|---|
| 2026.03.04 | ₩49,860 | ₩49,977 | ₩49,820 | ₩49,967 | +0.21% | 3.6만 |
|---|
| 2026.03.03 | ₩49,700 | ₩49,887 | ₩49,606 | ₩49,700 | 0.00% | 3만 |
|---|
| 2026.03.02 | ₩49,740 | ₩49,992 | ₩49,740 | ₩49,857 | +0.24% | 5.2만 |
|---|
| 2026.02.27 | ₩50,514 | ₩50,514 | ₩50,073 | ₩50,194 | -0.63% | 4만 |
|---|
| 2026.02.26 | ₩50,501 | ₩50,501 | ₩50,287 | ₩50,380 | -0.24% | 8.2만 |
|---|
| 2026.02.25 | ₩50,407 | ₩50,460 | ₩50,300 | ₩50,447 | +0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩50,247 | ₩50,407 | ₩50,224 | ₩50,340 | +0.19% | 19.5만 |
|---|
| 2026.02.23 | ₩50,447 | ₩50,487 | ₩50,287 | ₩50,360 | -0.17% | 2.5만 |
|---|
| 2026.02.20 | ₩50,354 | ₩50,487 | ₩50,327 | ₩50,487 | +0.27% | 2.1만 |
|---|
| 2026.02.19 | ₩50,380 | ₩50,407 | ₩50,244 | ₩50,407 | +0.05% | 2.7만 |
|---|
| 2026.02.18 | ₩50,300 | ₩50,434 | ₩50,300 | ₩50,380 | +0.16% | 3.3만 |
|---|
| 2026.02.17 | ₩50,380 | ₩50,380 | ₩50,260 | ₩50,367 | -0.03% | 1.7만 |
|---|
| 2026.02.13 | ₩50,354 | ₩50,444 | ₩50,300 | ₩50,314 | -0.08% | 3.6만 |
|---|
| 2026.02.12 | ₩50,354 | ₩50,354 | ₩50,260 | ₩50,340 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩50,420 | ₩50,420 | ₩50,207 | ₩50,327 | -0.19% | 3.3만 |
|---|
| 2026.02.10 | ₩50,474 | ₩50,474 | ₩50,307 | ₩50,314 | -0.32% | 4.5만 |
|---|
| 2026.02.09 | ₩50,194 | ₩50,380 | ₩50,194 | ₩50,340 | +0.29% | 6.6만 |
|---|
| 2026.02.06 | ₩50,167 | ₩50,358 | ₩50,167 | ₩50,358 | +0.38% | 2.3만 |
|---|
| 2026.02.05 | ₩50,154 | ₩50,220 | ₩50,113 | ₩50,220 | +0.13% | 3.7만 |
|---|
| 2026.02.04 | ₩50,180 | ₩50,259 | ₩50,140 | ₩50,194 | +0.03% | 3.2만 |
|---|
| 2026.02.03 | ₩50,182 | ₩50,354 | ₩49,940 | ₩50,260 | +0.16% | 4.3만 |
|---|
| 2026.02.02 | ₩50,154 | ₩50,374 | ₩50,154 | ₩50,292 | +0.28% | 2.3만 |
|---|
| 2026.01.30 | ₩50,509 | ₩50,619 | ₩50,460 | ₩50,594 | +0.17% | 2만 |
|---|
| 2026.01.29 | ₩50,420 | ₩50,567 | ₩50,420 | ₩50,567 | +0.29% | 2.5만 |
|---|
| 2026.01.28 | ₩50,527 | ₩50,607 | ₩50,470 | ₩50,554 | +0.05% | 18.1만 |
|---|
| 2026.01.27 | ₩50,514 | ₩50,626 | ₩50,460 | ₩50,594 | +0.16% | 3.1만 |
|---|
| 2026.01.26 | ₩50,661 | ₩50,661 | ₩50,430 | ₩50,487 | -0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩50,501 | ₩50,626 | ₩50,447 | ₩50,541 | +0.08% | 2.7만 |
|---|
| 2026.01.22 | ₩50,558 | ₩50,647 | ₩50,474 | ₩50,647 | +0.18% | 2.9만 |
|---|
| 2026.01.21 | ₩50,541 | ₩50,607 | ₩50,434 | ₩50,514 | -0.05% | 3.4만 |
|---|
| 2026.01.20 | ₩50,140 | ₩50,487 | ₩50,140 | ₩50,447 | +0.61% | 4.2만 |
|---|
| 2026.01.16 | ₩50,514 | ₩50,530 | ₩50,406 | ₩50,487 | -0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩50,434 | ₩50,541 | ₩50,367 | ₩50,534 | +0.20% | 1.8만 |
|---|
| 2026.01.14 | ₩50,354 | ₩50,501 | ₩50,354 | ₩50,380 | +0.05% | 1.4만 |
|---|
| 2026.01.13 | ₩50,407 | ₩50,487 | ₩50,340 | ₩50,420 | +0.03% | 3.5만 |
|---|
| 2026.01.12 | ₩50,447 | ₩50,447 | ₩50,287 | ₩50,354 | -0.19% | 2.1만 |
|---|
| 2026.01.09 | ₩50,380 | ₩50,440 | ₩50,340 | ₩50,390 | +0.02% | 2.6만 |
|---|
| 2026.01.08 | ₩50,220 | ₩50,434 | ₩50,220 | ₩50,420 | +0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩50,447 | ₩50,447 | ₩50,300 | ₩50,300 | -0.29% | 1.5만 |
|---|
| 2026.01.06 | ₩50,260 | ₩50,460 | ₩50,260 | ₩50,384 | +0.25% | 2.6만 |
|---|
| 2026.01.05 | ₩50,434 | ₩50,434 | ₩50,194 | ₩50,434 | 0.00% | 3.2만 |
|---|
| 2026.01.02 | ₩50,247 | ₩50,300 | ₩50,128 | ₩50,291 | +0.09% | 3.2만 |
|---|
| 2025.12.31 | ₩50,300 | ₩50,340 | ₩50,154 | ₩50,154 | -0.29% | 2.1만 |
|---|
| 2025.12.30 | ₩50,581 | ₩50,661 | ₩50,519 | ₩50,581 | 0.00% | 1.8만 |
|---|
| 2025.12.29 | ₩50,581 | ₩50,607 | ₩50,420 | ₩50,585 | +0.01% | 2.2만 |
|---|
| 2025.12.26 | ₩50,607 | ₩50,607 | ₩50,434 | ₩50,594 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩50,501 | ₩50,621 | ₩50,440 | ₩50,539 | +0.08% | 1.4만 |
|---|
| 2025.12.23 | ₩50,300 | ₩50,499 | ₩50,286 | ₩50,414 | +0.23% | 15.7만 |
|---|
| 2025.12.22 | ₩50,327 | ₩50,407 | ₩50,287 | ₩50,347 | +0.04% | 3만 |
|---|
| 2025.12.19 | ₩50,260 | ₩50,460 | ₩50,260 | ₩50,314 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩50,380 | ₩50,434 | ₩50,322 | ₩50,407 | +0.05% | 2.9만 |
|---|
| 2025.12.17 | ₩50,247 | ₩50,287 | ₩50,180 | ₩50,287 | +0.08% | 1.9만 |
|---|
| 2025.12.16 | ₩50,327 | ₩50,340 | ₩50,180 | ₩50,287 | -0.08% | 4.3만 |
|---|
| 2025.12.15 | ₩50,207 | ₩50,367 | ₩50,207 | ₩50,260 | +0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩50,260 | ₩50,340 | ₩50,234 | ₩50,300 | +0.08% | 5.6만 |
|---|
| 2025.12.11 | ₩50,374 | ₩50,420 | ₩50,287 | ₩50,375 | +0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩50,260 | ₩50,447 | ₩50,179 | ₩50,394 | +0.27% | 2.3만 |
|---|
| 2025.12.09 | ₩50,180 | ₩50,312 | ₩50,180 | ₩50,234 | +0.11% | 2.6만 |
|---|
| 2025.12.08 | ₩50,420 | ₩50,420 | ₩50,180 | ₩50,239 | -0.36% | 2.8만 |
|---|
| 2025.12.05 | ₩50,474 | ₩50,474 | ₩50,287 | ₩50,323 | -0.30% | 2.2만 |
|---|
| 2025.12.04 | ₩50,434 | ₩50,434 | ₩50,247 | ₩50,314 | -0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩50,327 | ₩50,407 | ₩50,254 | ₩50,367 | +0.08% | 2.3만 |
|---|
| 2025.12.02 | ₩50,327 | ₩50,327 | ₩50,194 | ₩50,207 | -0.24% | 1.7만 |
|---|
| 2025.12.01 | ₩50,314 | ₩50,314 | ₩50,140 | ₩50,154 | -0.32% | 2.6만 |
|---|
| 2025.11.28 | ₩50,514 | ₩50,627 | ₩50,514 | ₩50,554 | +0.08% | 4.9천 |
|---|
| 2025.11.26 | ₩50,460 | ₩50,581 | ₩50,420 | ₩50,551 | +0.18% | 7.8천 |
|---|
| 2025.11.25 | ₩50,621 | ₩50,621 | ₩50,274 | ₩50,501 | -0.24% | 4.9만 |
|---|
| 2025.11.24 | ₩50,260 | ₩50,354 | ₩50,194 | ₩50,247 | -0.03% | 2만 |
|---|
| 2025.11.21 | ₩50,113 | ₩50,234 | ₩50,020 | ₩50,123 | +0.02% | 3.3만 |
|---|
| 2025.11.20 | ₩50,314 | ₩50,314 | ₩49,996 | ₩50,033 | -0.56% | 2.3만 |
|---|
| 2025.11.19 | ₩49,980 | ₩50,100 | ₩49,980 | ₩50,027 | +0.09% | 3.2만 |
|---|
| 2025.11.18 | ₩49,446 | ₩50,047 | ₩49,446 | ₩49,900 | +0.92% | 3만 |
|---|
| 2025.11.17 | ₩50,020 | ₩50,087 | ₩49,916 | ₩49,993 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩49,900 | ₩50,127 | ₩49,900 | ₩50,020 | +0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩50,207 | ₩50,207 | ₩49,980 | ₩49,987 | -0.44% | 2.2만 |
|---|
| 2025.11.12 | ₩50,274 | ₩50,314 | ₩50,220 | ₩50,220 | -0.11% | 2.1만 |
|---|
| 2025.11.11 | ₩50,180 | ₩50,420 | ₩50,180 | ₩50,274 | +0.19% | 2.2만 |
|---|
| 2025.11.10 | ₩50,140 | ₩50,290 | ₩50,140 | ₩50,287 | +0.29% | 1.5만 |
|---|
| 2025.11.07 | ₩50,207 | ₩50,207 | ₩49,980 | ₩50,087 | -0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩50,367 | ₩50,367 | ₩50,007 | ₩50,127 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩49,993 | ₩50,360 | ₩49,993 | ₩50,127 | +0.27% | 5.5만 |
|---|
| 2025.11.04 | ₩49,913 | ₩50,180 | ₩49,913 | ₩50,029 | +0.23% | 4.7만 |
|---|
| 2025.11.03 | ₩50,287 | ₩50,287 | ₩50,007 | ₩50,007 | -0.56% | 5만 |
|---|
| 2025.10.31 | ₩50,434 | ₩50,581 | ₩50,394 | ₩50,407 | -0.05% | 2.7만 |
|---|
| 2025.10.30 | ₩50,380 | ₩50,527 | ₩50,380 | ₩50,407 | +0.05% | 3.4만 |
|---|
| 2025.10.29 | ₩50,674 | ₩50,767 | ₩50,474 | ₩50,487 | -0.37% | 5만 |
|---|
| 2025.10.28 | ₩50,834 | ₩50,834 | ₩50,622 | ₩50,634 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩51,074 | ₩51,074 | ₩50,607 | ₩50,687 | -0.76% | 2.9만 |
|---|
| 2025.10.24 | ₩50,727 | ₩50,727 | ₩50,527 | ₩50,631 | -0.19% | 2.4만 |
|---|
| 2025.10.23 | ₩50,527 | ₩50,527 | ₩50,354 | ₩50,434 | -0.18% | 24.9만 |
|---|
| 2025.10.22 | ₩50,380 | ₩50,527 | ₩50,314 | ₩50,460 | +0.16% | 40.1만 |
|---|
| 2025.10.21 | ₩50,354 | ₩50,501 | ₩50,340 | ₩50,348 | -0.01% | 2.2만 |
|---|
| 2025.10.20 | ₩50,407 | ₩50,514 | ₩50,314 | ₩50,479 | +0.14% | 3만 |
|---|
| 2025.10.17 | ₩50,167 | ₩50,407 | ₩50,160 | ₩50,367 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,260 | ₩50,287 | ₩50,073 | ₩50,167 | -0.19% | 4.8만 |
|---|
| 2025.10.15 | ₩50,127 | ₩50,287 | ₩50,127 | ₩50,252 | +0.25% | 3만 |
|---|
| 2025.10.14 | ₩49,967 | ₩50,207 | ₩49,967 | ₩50,127 | +0.32% | 10.5만 |
|---|
| 2025.10.13 | ₩50,127 | ₩50,211 | ₩50,020 | ₩50,156 | +0.06% | 3.2만 |
|---|
| 2025.10.10 | ₩50,140 | ₩50,274 | ₩49,913 | ₩49,925 | -0.43% | 2.6만 |
|---|