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 | ₩48,111 | ₩48,151 | ₩48,051 | ₩48,147 | +0.07% | 2.7만 |
| 2026.10.08 | ₩48,018 | ₩48,098 | ₩47,977 | ₩48,088 | +0.15% | 2.7만 |
| 2026.10.07 | ₩47,991 | ₩48,124 | ₩47,951 | ₩48,071 | +0.17% | 5.3만 |
| 2026.10.06 | ₩48,138 | ₩48,218 | ₩48,115 | ₩48,191 | +0.11% | 12.7만 |
| 2026.10.05 | ₩47,924 | ₩48,018 | ₩47,884 | ₩48,018 | +0.19% | 4만 |
| 2026.10.02 | ₩48,004 | ₩48,160 | ₩47,931 | ₩47,977 | -0.06% | 25.2만 |
| 2026.10.01 | ₩47,761 | ₩48,244 | ₩47,624 | ₩47,964 | +0.42% | 46.4만 |
| 2026.09.30 | ₩48,284 | ₩48,324 | ₩48,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,164 |
| -0.25% |
| 8.3만 |
| 2026.09.29 | ₩48,258 | ₩48,258 | ₩48,084 | ₩48,175 | -0.17% | 3.6만 |
|---|
| 2026.09.28 | ₩48,324 | ₩48,354 | ₩48,231 | ₩48,286 | -0.08% | 3.5만 |
|---|
| 2026.09.25 | ₩48,484 | ₩48,524 | ₩48,378 | ₩48,511 | +0.06% | 3.4만 |
|---|
| 2026.09.24 | ₩48,551 | ₩48,618 | ₩48,431 | ₩48,451 | -0.21% | 3.6만 |
|---|
| 2026.09.23 | ₩48,978 | ₩48,978 | ₩48,591 | ₩48,638 | -0.69% | 2.5만 |
|---|
| 2026.09.22 | ₩49,018 | ₩49,018 | ₩48,939 | ₩48,978 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩49,045 | ₩49,045 | ₩48,966 | ₩48,991 | -0.11% | 3.7만 |
|---|
| 2026.09.18 | ₩48,938 | ₩48,961 | ₩48,698 | ₩48,898 | -0.08% | 7.9만 |
|---|
| 2026.09.17 | ₩48,985 | ₩49,005 | ₩48,911 | ₩48,998 | +0.03% | 6.1만 |
|---|
| 2026.09.16 | ₩48,898 | ₩49,031 | ₩48,754 | ₩48,805 | -0.19% | 2.7만 |
|---|
| 2026.09.15 | ₩48,798 | ₩48,831 | ₩48,751 | ₩48,791 | -0.01% | 4.7만 |
|---|
| 2026.09.14 | ₩48,805 | ₩48,885 | ₩48,758 | ₩48,845 | +0.08% | 3.1만 |
|---|
| 2026.09.11 | ₩48,951 | ₩48,991 | ₩48,858 | ₩48,858 | -0.19% | 3.1만 |
|---|
| 2026.09.10 | ₩48,965 | ₩48,983 | ₩48,861 | ₩48,871 | -0.19% | 4.1만 |
|---|
| 2026.09.09 | ₩49,112 | ₩49,138 | ₩49,072 | ₩49,112 | 0.00% | 3.2만 |
|---|
| 2026.09.08 | ₩49,245 | ₩49,245 | ₩49,178 | ₩49,178 | -0.14% | 3.3만 |
|---|
| 2026.09.04 | ₩49,285 | ₩49,285 | ₩49,178 | ₩49,198 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩49,298 | ₩49,312 | ₩49,232 | ₩49,242 | -0.11% | 1.9만 |
|---|
| 2026.09.02 | ₩49,212 | ₩49,248 | ₩49,160 | ₩49,178 | -0.07% | 6.2만 |
|---|
| 2026.09.01 | ₩49,245 | ₩49,317 | ₩49,153 | ₩49,161 | -0.17% | 6.1만 |
|---|
| 2026.08.31 | ₩49,619 | ₩49,645 | ₩49,525 | ₩49,605 | -0.03% | 3.4만 |
|---|
| 2026.08.28 | ₩49,645 | ₩49,661 | ₩49,525 | ₩49,581 | -0.13% | 2.2만 |
|---|
| 2026.08.27 | ₩49,779 | ₩49,779 | ₩49,632 | ₩49,665 | -0.23% | 2.4만 |
|---|
| 2026.08.26 | ₩49,765 | ₩49,765 | ₩49,632 | ₩49,685 | -0.16% | 2.9만 |
|---|
| 2026.08.25 | ₩49,632 | ₩49,739 | ₩49,632 | ₩49,725 | +0.19% | 2.9만 |
|---|
| 2026.08.24 | ₩49,565 | ₩49,645 | ₩49,522 | ₩49,645 | +0.16% | 4.3만 |
|---|
| 2026.08.21 | ₩49,550 | ₩49,592 | ₩49,505 | ₩49,525 | -0.05% | 2.3만 |
|---|
| 2026.08.20 | ₩49,632 | ₩49,632 | ₩49,498 | ₩49,512 | -0.24% | 1.8만 |
|---|
| 2026.08.19 | ₩49,619 | ₩49,672 | ₩49,592 | ₩49,644 | +0.05% | 3.8만 |
|---|
| 2026.08.18 | ₩49,512 | ₩49,579 | ₩49,472 | ₩49,553 | +0.08% | 3.8만 |
|---|
| 2026.08.17 | ₩49,685 | ₩49,685 | ₩49,592 | ₩49,612 | -0.15% | 2.1만 |
|---|
| 2026.08.14 | ₩49,659 | ₩49,699 | ₩49,619 | ₩49,651 | -0.02% | 2만 |
|---|
| 2026.08.13 | ₩49,645 | ₩49,719 | ₩49,645 | ₩49,685 | +0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩49,565 | ₩49,659 | ₩49,565 | ₩49,612 | +0.09% | 2.8만 |
|---|
| 2026.08.11 | ₩49,645 | ₩49,645 | ₩49,538 | ₩49,579 | -0.13% | 4.3만 |
|---|
| 2026.08.10 | ₩49,619 | ₩49,619 | ₩49,525 | ₩49,565 | -0.11% | 4.5만 |
|---|
| 2026.08.07 | ₩49,512 | ₩49,632 | ₩49,512 | ₩49,599 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩49,579 | ₩49,579 | ₩49,485 | ₩49,512 | -0.13% | 4만 |
|---|
| 2026.08.05 | ₩49,538 | ₩49,552 | ₩49,477 | ₩49,538 | 0.00% | 10.8만 |
|---|
| 2026.08.04 | ₩49,405 | ₩49,565 | ₩49,405 | ₩49,512 | +0.22% | 3.5만 |
|---|
| 2026.08.03 | ₩49,432 | ₩49,432 | ₩49,338 | ₩49,405 | -0.05% | 2.5만 |
|---|
| 2026.07.31 | ₩49,424 | ₩49,525 | ₩49,392 | ₩49,485 | +0.12% | 1.7만 |
|---|
| 2026.07.30 | ₩49,352 | ₩49,552 | ₩49,352 | ₩49,498 | +0.30% | 3.5만 |
|---|
| 2026.07.29 | ₩49,458 | ₩49,525 | ₩49,312 | ₩49,338 | -0.24% | 5.6만 |
|---|
| 2026.07.28 | ₩49,325 | ₩49,458 | ₩49,325 | ₩49,432 | +0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩49,405 | ₩49,405 | ₩49,325 | ₩49,338 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩49,312 | ₩49,378 | ₩49,272 | ₩49,312 | 0.00% | 1.7만 |
|---|
| 2026.07.23 | ₩49,370 | ₩49,385 | ₩49,258 | ₩49,345 | -0.05% | 3.2만 |
|---|
| 2026.07.22 | ₩49,512 | ₩49,605 | ₩49,472 | ₩49,472 | -0.08% | 3만 |
|---|
| 2026.07.21 | ₩49,672 | ₩49,672 | ₩49,538 | ₩49,552 | -0.24% | 2만 |
|---|
| 2026.07.20 | ₩49,672 | ₩49,699 | ₩49,611 | ₩49,623 | -0.10% | 2.6만 |
|---|
| 2026.07.17 | ₩49,605 | ₩49,685 | ₩49,592 | ₩49,659 | +0.11% | 3.3만 |
|---|
| 2026.07.16 | ₩49,712 | ₩49,712 | ₩49,632 | ₩49,712 | 0.00% | 4.5만 |
|---|
| 2026.07.15 | ₩49,579 | ₩49,712 | ₩49,579 | ₩49,699 | +0.24% | 2.3만 |
|---|
| 2026.07.14 | ₩49,565 | ₩49,605 | ₩49,498 | ₩49,605 | +0.08% | 3.5만 |
|---|
| 2026.07.13 | ₩49,579 | ₩49,592 | ₩49,485 | ₩49,565 | -0.03% | 2.8만 |
|---|
| 2026.07.10 | ₩49,632 | ₩49,645 | ₩49,592 | ₩49,625 | -0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩49,659 | ₩49,725 | ₩49,605 | ₩49,685 | +0.05% | 4.7만 |
|---|
| 2026.07.08 | ₩49,565 | ₩49,605 | ₩49,525 | ₩49,599 | +0.07% | 2.3만 |
|---|
| 2026.07.07 | ₩49,712 | ₩49,712 | ₩49,619 | ₩49,685 | -0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩49,672 | ₩49,739 | ₩49,619 | ₩49,725 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩49,619 | ₩49,659 | ₩49,552 | ₩49,552 | -0.13% | 31.5만 |
|---|
| 2026.07.01 | ₩49,579 | ₩49,579 | ₩49,472 | ₩49,485 | -0.19% | 3.8만 |
|---|
| 2026.06.30 | ₩49,739 | ₩49,871 | ₩49,739 | ₩49,819 | +0.16% | 18만 |
|---|
| 2026.06.29 | ₩49,885 | ₩49,885 | ₩49,752 | ₩49,845 | -0.08% | 7.2만 |
|---|
| 2026.06.26 | ₩49,845 | ₩49,845 | ₩49,765 | ₩49,779 | -0.13% | 7.4만 |
|---|
| 2026.06.25 | ₩49,792 | ₩49,845 | ₩49,779 | ₩49,832 | +0.08% | 45.1만 |
|---|
| 2026.06.24 | ₩49,899 | ₩49,899 | ₩49,765 | ₩49,765 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩49,699 | ₩49,832 | ₩49,699 | ₩49,765 | +0.13% | 2.4만 |
|---|
| 2026.06.22 | ₩49,819 | ₩49,859 | ₩49,765 | ₩49,792 | -0.05% | 3.5만 |
|---|
| 2026.06.18 | ₩49,899 | ₩49,899 | ₩49,792 | ₩49,792 | -0.21% | 2.1만 |
|---|
| 2026.06.17 | ₩49,939 | ₩49,939 | ₩49,645 | ₩49,659 | -0.56% | 2.8만 |
|---|
| 2026.06.16 | ₩49,939 | ₩49,939 | ₩49,859 | ₩49,889 | -0.10% | 3.6만 |
|---|
| 2026.06.15 | ₩49,971 | ₩49,979 | ₩49,859 | ₩49,872 | -0.20% | 1.9만 |
|---|
| 2026.06.12 | ₩49,819 | ₩49,885 | ₩49,792 | ₩49,805 | -0.03% | 1.9만 |
|---|
| 2026.06.11 | ₩49,565 | ₩49,792 | ₩49,565 | ₩49,765 | +0.40% | 5.1만 |
|---|
| 2026.06.10 | ₩49,579 | ₩49,672 | ₩49,541 | ₩49,579 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩49,739 | ₩49,739 | ₩49,579 | ₩49,672 | -0.13% | 2.9만 |
|---|
| 2026.06.08 | ₩49,632 | ₩49,645 | ₩49,512 | ₩49,560 | -0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩49,765 | ₩49,765 | ₩49,505 | ₩49,579 | -0.38% | 2.9만 |
|---|
| 2026.06.04 | ₩49,819 | ₩49,819 | ₩49,552 | ₩49,765 | -0.11% | 4.8만 |
|---|
| 2026.06.03 | ₩49,672 | ₩49,752 | ₩49,672 | ₩49,752 | +0.16% | 3.4만 |
|---|
| 2026.06.02 | ₩49,832 | ₩49,872 | ₩49,779 | ₩49,872 | +0.08% | 12.6만 |
|---|
| 2026.06.01 | ₩49,832 | ₩49,832 | ₩49,685 | ₩49,819 | -0.03% | 2.7만 |
|---|
| 2026.05.29 | ₩50,005 | ₩50,124 | ₩50,005 | ₩50,099 | +0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩49,952 | ₩50,065 | ₩49,939 | ₩50,011 | +0.12% | 2.1만 |
|---|
| 2026.05.27 | ₩49,899 | ₩49,999 | ₩49,899 | ₩49,965 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩49,859 | ₩49,992 | ₩49,859 | ₩49,979 | +0.24% | 3만 |
|---|
| 2026.05.22 | ₩49,899 | ₩49,899 | ₩49,785 | ₩49,859 | -0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩49,672 | ₩49,859 | ₩49,672 | ₩49,812 | +0.28% | 1.3만 |
|---|
| 2026.05.20 | ₩49,592 | ₩49,777 | ₩49,525 | ₩49,759 | +0.34% | 4.1만 |
|---|
| 2026.05.19 | ₩49,472 | ₩49,558 | ₩49,438 | ₩49,485 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩49,652 | ₩49,699 | ₩49,565 | ₩49,605 | -0.09% | 3.5만 |
|---|
| 2026.05.15 | ₩49,619 | ₩49,709 | ₩49,619 | ₩49,632 | +0.03% | 1.8만 |
|---|
| 2026.05.14 | ₩49,832 | ₩49,899 | ₩49,792 | ₩49,792 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩49,832 | ₩49,859 | ₩49,765 | ₩49,792 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩49,819 | ₩49,819 | ₩49,712 | ₩49,805 | -0.03% | 3.6만 |
|---|
| 2026.05.11 | ₩49,992 | ₩49,992 | ₩49,905 | ₩49,905 | -0.17% | 2.4만 |
|---|
| 2026.05.08 | ₩49,925 | ₩50,005 | ₩49,879 | ₩50,005 | +0.16% | 3.3만 |
|---|
| 2026.05.07 | ₩49,952 | ₩50,016 | ₩49,779 | ₩49,799 | -0.31% | 1.9만 |
|---|
| 2026.05.06 | ₩49,965 | ₩49,999 | ₩49,885 | ₩49,965 | 0.00% | 6.4만 |
|---|
| 2026.05.05 | ₩49,885 | ₩49,885 | ₩49,727 | ₩49,805 | -0.16% | 3.4만 |
|---|
| 2026.05.04 | ₩49,779 | ₩49,848 | ₩49,659 | ₩49,739 | -0.08% | 3.6만 |
|---|
| 2026.05.01 | ₩49,779 | ₩49,979 | ₩49,779 | ₩49,863 | +0.17% | 2만 |
|---|
| 2026.04.30 | ₩50,072 | ₩50,126 | ₩49,979 | ₩50,099 | +0.05% | 2.8만 |
|---|
| 2026.04.29 | ₩49,992 | ₩50,032 | ₩49,805 | ₩49,885 | -0.21% | 2.2만 |
|---|
| 2026.04.28 | ₩49,965 | ₩50,139 | ₩49,965 | ₩50,059 | +0.19% | 13만 |
|---|
| 2026.04.27 | ₩50,059 | ₩50,166 | ₩50,059 | ₩50,126 | +0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩50,059 | ₩50,166 | ₩49,992 | ₩50,119 | +0.12% | 2.1만 |
|---|
| 2026.04.23 | ₩50,019 | ₩50,126 | ₩49,912 | ₩50,020 | +0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩50,045 | ₩50,152 | ₩50,045 | ₩50,085 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩50,152 | ₩50,152 | ₩50,005 | ₩50,072 | -0.16% | 2.7만 |
|---|
| 2026.04.20 | ₩50,072 | ₩50,179 | ₩50,072 | ₩50,128 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩50,206 | ₩50,272 | ₩50,127 | ₩50,166 | -0.08% | 9.3천 |
|---|
| 2026.04.16 | ₩50,112 | ₩50,139 | ₩49,912 | ₩49,912 | -0.40% | 3.8만 |
|---|
| 2026.04.15 | ₩50,072 | ₩50,089 | ₩49,939 | ₩50,085 | +0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩50,126 | ₩50,139 | ₩49,945 | ₩50,019 | -0.21% | 6.8만 |
|---|
| 2026.04.13 | ₩49,665 | ₩49,920 | ₩49,665 | ₩49,865 | +0.40% | 1.7만 |
|---|
| 2026.04.10 | ₩49,899 | ₩49,952 | ₩49,619 | ₩49,699 | -0.40% | 2.1만 |
|---|
| 2026.04.09 | ₩49,819 | ₩49,991 | ₩49,760 | ₩49,873 | +0.11% | 2.5만 |
|---|
| 2026.04.08 | ₩49,899 | ₩49,925 | ₩49,632 | ₩49,725 | -0.35% | 3.4만 |
|---|
| 2026.04.07 | ₩49,565 | ₩49,619 | ₩49,281 | ₩49,619 | +0.11% | 3.6만 |
|---|
| 2026.04.06 | ₩49,418 | ₩49,565 | ₩49,365 | ₩49,485 | +0.13% | 2.8만 |
|---|
| 2026.04.02 | ₩49,338 | ₩49,509 | ₩49,254 | ₩49,406 | +0.14% | 18.3만 |
|---|
| 2026.04.01 | ₩49,338 | ₩49,438 | ₩49,272 | ₩49,418 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩49,325 | ₩49,619 | ₩49,192 | ₩49,619 | +0.60% | 3만 |
|---|
| 2026.03.30 | ₩49,098 | ₩49,178 | ₩48,978 | ₩49,049 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩49,005 | ₩49,098 | ₩48,879 | ₩48,951 | -0.11% | 2.5만 |
|---|
| 2026.03.26 | ₩49,178 | ₩49,298 | ₩48,951 | ₩49,045 | -0.27% | 1.3만 |
|---|
| 2026.03.25 | ₩49,405 | ₩49,512 | ₩49,352 | ₩49,369 | -0.07% | 1.6만 |
|---|
| 2026.03.24 | ₩49,498 | ₩49,512 | ₩49,165 | ₩49,178 | -0.65% | 2만 |
|---|
| 2026.03.23 | ₩49,405 | ₩49,552 | ₩49,276 | ₩49,445 | +0.08% | 2.7만 |
|---|
| 2026.03.20 | ₩49,312 | ₩50,299 | ₩49,098 | ₩49,098 | -0.43% | 2.4만 |
|---|
| 2026.03.19 | ₩49,165 | ₩49,659 | ₩49,165 | ₩49,565 | +0.81% | 1.9만 |
|---|
| 2026.03.18 | ₩49,505 | ₩49,619 | ₩49,418 | ₩49,436 | -0.14% | 2.8만 |
|---|
| 2026.03.17 | ₩49,552 | ₩49,663 | ₩49,498 | ₩49,663 | +0.22% | 1.7만 |
|---|
| 2026.03.16 | ₩49,312 | ₩49,485 | ₩49,312 | ₩49,405 | +0.19% | 4.6만 |
|---|
| 2026.03.13 | ₩49,352 | ₩49,532 | ₩49,192 | ₩49,316 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩49,659 | ₩49,659 | ₩49,312 | ₩49,365 | -0.59% | 5.3만 |
|---|
| 2026.03.11 | ₩49,819 | ₩49,819 | ₩49,592 | ₩49,632 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩49,845 | ₩49,925 | ₩49,759 | ₩49,805 | -0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩49,518 | ₩49,849 | ₩49,472 | ₩49,805 | +0.58% | 2.5만 |
|---|
| 2026.03.06 | ₩49,632 | ₩49,739 | ₩49,512 | ₩49,605 | -0.05% | 2.4만 |
|---|
| 2026.03.05 | ₩49,872 | ₩49,872 | ₩49,699 | ₩49,792 | -0.16% | 4.1만 |
|---|
| 2026.03.04 | ₩49,845 | ₩49,963 | ₩49,805 | ₩49,952 | +0.21% | 3.6만 |
|---|
| 2026.03.03 | ₩49,685 | ₩49,872 | ₩49,592 | ₩49,685 | 0.00% | 3만 |
|---|
| 2026.03.02 | ₩49,725 | ₩49,977 | ₩49,725 | ₩49,843 | +0.24% | 5.2만 |
|---|
| 2026.02.27 | ₩50,499 | ₩50,499 | ₩50,059 | ₩50,179 | -0.63% | 4만 |
|---|
| 2026.02.26 | ₩50,486 | ₩50,486 | ₩50,272 | ₩50,366 | -0.24% | 8.2만 |
|---|
| 2026.02.25 | ₩50,392 | ₩50,446 | ₩50,286 | ₩50,432 | +0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩50,232 | ₩50,392 | ₩50,210 | ₩50,326 | +0.19% | 19.5만 |
|---|
| 2026.02.23 | ₩50,432 | ₩50,472 | ₩50,272 | ₩50,346 | -0.17% | 2.5만 |
|---|
| 2026.02.20 | ₩50,339 | ₩50,472 | ₩50,312 | ₩50,472 | +0.27% | 2.1만 |
|---|
| 2026.02.19 | ₩50,366 | ₩50,392 | ₩50,230 | ₩50,392 | +0.05% | 2.7만 |
|---|
| 2026.02.18 | ₩50,286 | ₩50,419 | ₩50,286 | ₩50,366 | +0.16% | 3.3만 |
|---|
| 2026.02.17 | ₩50,366 | ₩50,366 | ₩50,246 | ₩50,352 | -0.03% | 1.7만 |
|---|
| 2026.02.13 | ₩50,339 | ₩50,430 | ₩50,286 | ₩50,299 | -0.08% | 3.6만 |
|---|
| 2026.02.12 | ₩50,339 | ₩50,339 | ₩50,246 | ₩50,326 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩50,406 | ₩50,406 | ₩50,192 | ₩50,312 | -0.19% | 3.3만 |
|---|
| 2026.02.10 | ₩50,459 | ₩50,459 | ₩50,292 | ₩50,299 | -0.32% | 4.5만 |
|---|
| 2026.02.09 | ₩50,179 | ₩50,366 | ₩50,179 | ₩50,326 | +0.29% | 6.6만 |
|---|
| 2026.02.06 | ₩50,152 | ₩50,343 | ₩50,152 | ₩50,343 | +0.38% | 2.3만 |
|---|
| 2026.02.05 | ₩50,139 | ₩50,206 | ₩50,099 | ₩50,206 | +0.13% | 3.7만 |
|---|
| 2026.02.04 | ₩50,166 | ₩50,244 | ₩50,126 | ₩50,179 | +0.03% | 3.2만 |
|---|
| 2026.02.03 | ₩50,167 | ₩50,339 | ₩49,925 | ₩50,246 | +0.16% | 4.3만 |
|---|
| 2026.02.02 | ₩50,139 | ₩50,359 | ₩50,139 | ₩50,278 | +0.28% | 2.3만 |
|---|
| 2026.01.30 | ₩50,494 | ₩50,604 | ₩50,446 | ₩50,579 | +0.17% | 2만 |
|---|
| 2026.01.29 | ₩50,406 | ₩50,552 | ₩50,406 | ₩50,552 | +0.29% | 2.5만 |
|---|
| 2026.01.28 | ₩50,512 | ₩50,592 | ₩50,455 | ₩50,539 | +0.05% | 18.1만 |
|---|
| 2026.01.27 | ₩50,499 | ₩50,611 | ₩50,446 | ₩50,579 | +0.16% | 3.1만 |
|---|
| 2026.01.26 | ₩50,646 | ₩50,646 | ₩50,415 | ₩50,472 | -0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩50,486 | ₩50,611 | ₩50,432 | ₩50,526 | +0.08% | 2.7만 |
|---|
| 2026.01.22 | ₩50,543 | ₩50,633 | ₩50,459 | ₩50,633 | +0.18% | 2.9만 |
|---|
| 2026.01.21 | ₩50,526 | ₩50,592 | ₩50,419 | ₩50,499 | -0.05% | 3.4만 |
|---|
| 2026.01.20 | ₩50,126 | ₩50,472 | ₩50,126 | ₩50,432 | +0.61% | 4.2만 |
|---|
| 2026.01.16 | ₩50,499 | ₩50,515 | ₩50,391 | ₩50,472 | -0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩50,419 | ₩50,526 | ₩50,352 | ₩50,519 | +0.20% | 1.8만 |
|---|
| 2026.01.14 | ₩50,339 | ₩50,486 | ₩50,339 | ₩50,366 | +0.05% | 1.4만 |
|---|
| 2026.01.13 | ₩50,392 | ₩50,472 | ₩50,326 | ₩50,406 | +0.03% | 3.5만 |
|---|
| 2026.01.12 | ₩50,432 | ₩50,432 | ₩50,272 | ₩50,339 | -0.19% | 2.1만 |
|---|
| 2026.01.09 | ₩50,366 | ₩50,426 | ₩50,326 | ₩50,375 | +0.02% | 2.6만 |
|---|
| 2026.01.08 | ₩50,206 | ₩50,419 | ₩50,206 | ₩50,406 | +0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩50,432 | ₩50,432 | ₩50,286 | ₩50,286 | -0.29% | 1.5만 |
|---|
| 2026.01.06 | ₩50,246 | ₩50,446 | ₩50,246 | ₩50,370 | +0.25% | 2.6만 |
|---|
| 2026.01.05 | ₩50,419 | ₩50,419 | ₩50,179 | ₩50,419 | 0.00% | 3.2만 |
|---|
| 2026.01.02 | ₩50,232 | ₩50,286 | ₩50,114 | ₩50,276 | +0.09% | 3.2만 |
|---|
| 2025.12.31 | ₩50,286 | ₩50,326 | ₩50,139 | ₩50,139 | -0.29% | 2.1만 |
|---|
| 2025.12.30 | ₩50,566 | ₩50,646 | ₩50,504 | ₩50,566 | 0.00% | 1.8만 |
|---|
| 2025.12.29 | ₩50,566 | ₩50,592 | ₩50,406 | ₩50,570 | +0.01% | 2.2만 |
|---|
| 2025.12.26 | ₩50,592 | ₩50,592 | ₩50,419 | ₩50,579 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩50,486 | ₩50,606 | ₩50,426 | ₩50,524 | +0.08% | 1.4만 |
|---|
| 2025.12.23 | ₩50,286 | ₩50,484 | ₩50,271 | ₩50,399 | +0.23% | 15.7만 |
|---|
| 2025.12.22 | ₩50,312 | ₩50,392 | ₩50,272 | ₩50,332 | +0.04% | 3만 |
|---|
| 2025.12.19 | ₩50,246 | ₩50,446 | ₩50,246 | ₩50,299 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩50,366 | ₩50,419 | ₩50,307 | ₩50,392 | +0.05% | 2.9만 |
|---|
| 2025.12.17 | ₩50,232 | ₩50,272 | ₩50,166 | ₩50,272 | +0.08% | 1.9만 |
|---|
| 2025.12.16 | ₩50,312 | ₩50,326 | ₩50,166 | ₩50,272 | -0.08% | 4.3만 |
|---|
| 2025.12.15 | ₩50,192 | ₩50,352 | ₩50,192 | ₩50,246 | +0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩50,246 | ₩50,326 | ₩50,219 | ₩50,286 | +0.08% | 5.6만 |
|---|
| 2025.12.11 | ₩50,359 | ₩50,406 | ₩50,272 | ₩50,360 | +0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩50,246 | ₩50,432 | ₩50,164 | ₩50,379 | +0.27% | 2.3만 |
|---|
| 2025.12.09 | ₩50,166 | ₩50,298 | ₩50,166 | ₩50,219 | +0.11% | 2.6만 |
|---|
| 2025.12.08 | ₩50,406 | ₩50,406 | ₩50,166 | ₩50,224 | -0.36% | 2.8만 |
|---|
| 2025.12.05 | ₩50,459 | ₩50,459 | ₩50,272 | ₩50,308 | -0.30% | 2.2만 |
|---|
| 2025.12.04 | ₩50,419 | ₩50,419 | ₩50,232 | ₩50,299 | -0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩50,312 | ₩50,392 | ₩50,239 | ₩50,352 | +0.08% | 2.3만 |
|---|
| 2025.12.02 | ₩50,312 | ₩50,312 | ₩50,179 | ₩50,192 | -0.24% | 1.7만 |
|---|
| 2025.12.01 | ₩50,299 | ₩50,299 | ₩50,126 | ₩50,139 | -0.32% | 2.6만 |
|---|
| 2025.11.28 | ₩50,499 | ₩50,612 | ₩50,499 | ₩50,539 | +0.08% | 4.9천 |
|---|
| 2025.11.26 | ₩50,446 | ₩50,566 | ₩50,406 | ₩50,536 | +0.18% | 7.8천 |
|---|
| 2025.11.25 | ₩50,606 | ₩50,606 | ₩50,259 | ₩50,486 | -0.24% | 4.9만 |
|---|
| 2025.11.24 | ₩50,246 | ₩50,339 | ₩50,179 | ₩50,232 | -0.03% | 2만 |
|---|
| 2025.11.21 | ₩50,099 | ₩50,219 | ₩50,005 | ₩50,108 | +0.02% | 3.3만 |
|---|
| 2025.11.20 | ₩50,299 | ₩50,299 | ₩49,981 | ₩50,019 | -0.56% | 2.3만 |
|---|
| 2025.11.19 | ₩49,965 | ₩50,085 | ₩49,965 | ₩50,012 | +0.09% | 3.2만 |
|---|
| 2025.11.18 | ₩49,432 | ₩50,032 | ₩49,432 | ₩49,885 | +0.92% | 3만 |
|---|
| 2025.11.17 | ₩50,005 | ₩50,072 | ₩49,901 | ₩49,979 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩49,885 | ₩50,112 | ₩49,885 | ₩50,005 | +0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩50,192 | ₩50,192 | ₩49,965 | ₩49,972 | -0.44% | 2.2만 |
|---|
| 2025.11.12 | ₩50,259 | ₩50,299 | ₩50,206 | ₩50,206 | -0.11% | 2.1만 |
|---|
| 2025.11.11 | ₩50,166 | ₩50,406 | ₩50,166 | ₩50,259 | +0.19% | 2.2만 |
|---|
| 2025.11.10 | ₩50,126 | ₩50,275 | ₩50,126 | ₩50,272 | +0.29% | 1.5만 |
|---|
| 2025.11.07 | ₩50,192 | ₩50,192 | ₩49,965 | ₩50,072 | -0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩50,352 | ₩50,352 | ₩49,992 | ₩50,112 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩49,979 | ₩50,346 | ₩49,979 | ₩50,112 | +0.27% | 5.5만 |
|---|
| 2025.11.04 | ₩49,899 | ₩50,166 | ₩49,899 | ₩50,015 | +0.23% | 4.7만 |
|---|
| 2025.11.03 | ₩50,272 | ₩50,272 | ₩49,992 | ₩49,992 | -0.56% | 5만 |
|---|
| 2025.10.31 | ₩50,419 | ₩50,566 | ₩50,379 | ₩50,392 | -0.05% | 2.7만 |
|---|
| 2025.10.30 | ₩50,366 | ₩50,512 | ₩50,366 | ₩50,392 | +0.05% | 3.4만 |
|---|
| 2025.10.29 | ₩50,659 | ₩50,753 | ₩50,459 | ₩50,472 | -0.37% | 5만 |
|---|
| 2025.10.28 | ₩50,819 | ₩50,819 | ₩50,607 | ₩50,619 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩51,059 | ₩51,059 | ₩50,592 | ₩50,673 | -0.76% | 2.9만 |
|---|
| 2025.10.24 | ₩50,713 | ₩50,713 | ₩50,512 | ₩50,616 | -0.19% | 2.4만 |
|---|
| 2025.10.23 | ₩50,512 | ₩50,512 | ₩50,339 | ₩50,419 | -0.18% | 24.9만 |
|---|
| 2025.10.22 | ₩50,366 | ₩50,512 | ₩50,299 | ₩50,446 | +0.16% | 40.1만 |
|---|
| 2025.10.21 | ₩50,339 | ₩50,486 | ₩50,326 | ₩50,334 | -0.01% | 2.2만 |
|---|
| 2025.10.20 | ₩50,392 | ₩50,499 | ₩50,299 | ₩50,464 | +0.14% | 3만 |
|---|
| 2025.10.17 | ₩50,152 | ₩50,392 | ₩50,146 | ₩50,352 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,246 | ₩50,272 | ₩50,059 | ₩50,152 | -0.19% | 4.8만 |
|---|
| 2025.10.15 | ₩50,112 | ₩50,272 | ₩50,112 | ₩50,238 | +0.25% | 3만 |
|---|
| 2025.10.14 | ₩49,952 | ₩50,192 | ₩49,952 | ₩50,112 | +0.32% | 10.5만 |
|---|
| 2025.10.13 | ₩50,112 | ₩50,196 | ₩50,005 | ₩50,142 | +0.06% | 3.2만 |
|---|
| 2025.10.10 | ₩50,126 | ₩50,259 | ₩49,899 | ₩49,911 | -0.43% | 2.6만 |
|---|