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 | ₩48,175 | ₩48,215 | ₩48,115 | ₩48,211 | +0.07% | 2.7만 |
| 2026.10.08 | ₩48,081 | ₩48,161 | ₩48,041 | ₩48,152 | +0.15% | 2.7만 |
| 2026.10.07 | ₩48,054 | ₩48,188 | ₩48,014 | ₩48,135 | +0.17% | 5.3만 |
| 2026.10.06 | ₩48,201 | ₩48,282 | ₩48,179 | ₩48,255 | +0.11% | 12.7만 |
| 2026.10.05 | ₩47,988 | ₩48,081 | ₩47,948 | ₩48,081 | +0.19% | 4만 |
| 2026.10.02 | ₩48,068 | ₩48,224 | ₩47,994 | ₩48,041 | -0.06% | 25.2만 |
| 2026.10.01 | ₩47,825 | ₩48,308 | ₩47,687 | ₩48,028 | +0.42% | 46.4만 |
| 2026.09.30 | ₩48,348 | ₩48,388 | ₩48,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,228 |
| -0.25% |
| 8.3만 |
| 2026.09.29 | ₩48,322 | ₩48,322 | ₩48,148 | ₩48,239 | -0.17% | 3.6만 |
|---|
| 2026.09.28 | ₩48,388 | ₩48,418 | ₩48,295 | ₩48,350 | -0.08% | 3.5만 |
|---|
| 2026.09.25 | ₩48,549 | ₩48,589 | ₩48,442 | ₩48,576 | +0.06% | 3.4만 |
|---|
| 2026.09.24 | ₩48,616 | ₩48,682 | ₩48,495 | ₩48,515 | -0.21% | 3.6만 |
|---|
| 2026.09.23 | ₩49,043 | ₩49,043 | ₩48,656 | ₩48,702 | -0.69% | 2.5만 |
|---|
| 2026.09.22 | ₩49,083 | ₩49,083 | ₩49,004 | ₩49,043 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩49,110 | ₩49,110 | ₩49,031 | ₩49,056 | -0.11% | 3.7만 |
|---|
| 2026.09.18 | ₩49,003 | ₩49,026 | ₩48,763 | ₩48,963 | -0.08% | 7.9만 |
|---|
| 2026.09.17 | ₩49,050 | ₩49,070 | ₩48,976 | ₩49,063 | +0.03% | 6.1만 |
|---|
| 2026.09.16 | ₩48,963 | ₩49,097 | ₩48,819 | ₩48,869 | -0.19% | 2.7만 |
|---|
| 2026.09.15 | ₩48,863 | ₩48,896 | ₩48,816 | ₩48,856 | -0.01% | 4.7만 |
|---|
| 2026.09.14 | ₩48,869 | ₩48,950 | ₩48,823 | ₩48,909 | +0.08% | 3.1만 |
|---|
| 2026.09.11 | ₩49,016 | ₩49,056 | ₩48,923 | ₩48,923 | -0.19% | 3.1만 |
|---|
| 2026.09.10 | ₩49,030 | ₩49,048 | ₩48,926 | ₩48,936 | -0.19% | 4.1만 |
|---|
| 2026.09.09 | ₩49,177 | ₩49,203 | ₩49,137 | ₩49,177 | 0.00% | 3.2만 |
|---|
| 2026.09.08 | ₩49,310 | ₩49,310 | ₩49,243 | ₩49,243 | -0.14% | 3.3만 |
|---|
| 2026.09.04 | ₩49,350 | ₩49,350 | ₩49,243 | ₩49,264 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩49,364 | ₩49,377 | ₩49,297 | ₩49,308 | -0.11% | 1.9만 |
|---|
| 2026.09.02 | ₩49,277 | ₩49,313 | ₩49,225 | ₩49,243 | -0.07% | 6.2만 |
|---|
| 2026.09.01 | ₩49,310 | ₩49,382 | ₩49,218 | ₩49,226 | -0.17% | 6.1만 |
|---|
| 2026.08.31 | ₩49,684 | ₩49,711 | ₩49,591 | ₩49,671 | -0.03% | 3.4만 |
|---|
| 2026.08.28 | ₩49,711 | ₩49,727 | ₩49,591 | ₩49,647 | -0.13% | 2.2만 |
|---|
| 2026.08.27 | ₩49,845 | ₩49,845 | ₩49,698 | ₩49,731 | -0.23% | 2.4만 |
|---|
| 2026.08.26 | ₩49,831 | ₩49,831 | ₩49,698 | ₩49,751 | -0.16% | 2.9만 |
|---|
| 2026.08.25 | ₩49,698 | ₩49,805 | ₩49,698 | ₩49,791 | +0.19% | 2.9만 |
|---|
| 2026.08.24 | ₩49,631 | ₩49,711 | ₩49,588 | ₩49,711 | +0.16% | 4.3만 |
|---|
| 2026.08.21 | ₩49,616 | ₩49,658 | ₩49,571 | ₩49,591 | -0.05% | 2.3만 |
|---|
| 2026.08.20 | ₩49,698 | ₩49,698 | ₩49,564 | ₩49,577 | -0.24% | 1.8만 |
|---|
| 2026.08.19 | ₩49,684 | ₩49,738 | ₩49,658 | ₩49,710 | +0.05% | 3.8만 |
|---|
| 2026.08.18 | ₩49,577 | ₩49,644 | ₩49,537 | ₩49,619 | +0.08% | 3.8만 |
|---|
| 2026.08.17 | ₩49,751 | ₩49,751 | ₩49,658 | ₩49,678 | -0.15% | 2.1만 |
|---|
| 2026.08.14 | ₩49,724 | ₩49,765 | ₩49,684 | ₩49,716 | -0.02% | 2만 |
|---|
| 2026.08.13 | ₩49,711 | ₩49,785 | ₩49,711 | ₩49,751 | +0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩49,631 | ₩49,724 | ₩49,631 | ₩49,678 | +0.09% | 2.8만 |
|---|
| 2026.08.11 | ₩49,711 | ₩49,711 | ₩49,604 | ₩49,644 | -0.13% | 4.3만 |
|---|
| 2026.08.10 | ₩49,684 | ₩49,684 | ₩49,591 | ₩49,631 | -0.11% | 4.5만 |
|---|
| 2026.08.07 | ₩49,577 | ₩49,698 | ₩49,577 | ₩49,664 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩49,644 | ₩49,644 | ₩49,551 | ₩49,577 | -0.13% | 4만 |
|---|
| 2026.08.05 | ₩49,604 | ₩49,618 | ₩49,543 | ₩49,604 | 0.00% | 10.8만 |
|---|
| 2026.08.04 | ₩49,471 | ₩49,631 | ₩49,471 | ₩49,577 | +0.22% | 3.5만 |
|---|
| 2026.08.03 | ₩49,497 | ₩49,497 | ₩49,404 | ₩49,471 | -0.05% | 2.5만 |
|---|
| 2026.07.31 | ₩49,489 | ₩49,591 | ₩49,457 | ₩49,551 | +0.12% | 1.7만 |
|---|
| 2026.07.30 | ₩49,417 | ₩49,618 | ₩49,417 | ₩49,564 | +0.30% | 3.5만 |
|---|
| 2026.07.29 | ₩49,524 | ₩49,591 | ₩49,377 | ₩49,404 | -0.24% | 5.6만 |
|---|
| 2026.07.28 | ₩49,390 | ₩49,524 | ₩49,390 | ₩49,497 | +0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩49,471 | ₩49,471 | ₩49,390 | ₩49,404 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩49,377 | ₩49,444 | ₩49,337 | ₩49,377 | 0.00% | 1.7만 |
|---|
| 2026.07.23 | ₩49,436 | ₩49,451 | ₩49,324 | ₩49,410 | -0.05% | 3.2만 |
|---|
| 2026.07.22 | ₩49,577 | ₩49,671 | ₩49,537 | ₩49,537 | -0.08% | 3만 |
|---|
| 2026.07.21 | ₩49,738 | ₩49,738 | ₩49,604 | ₩49,618 | -0.24% | 2만 |
|---|
| 2026.07.20 | ₩49,738 | ₩49,765 | ₩49,676 | ₩49,688 | -0.10% | 2.6만 |
|---|
| 2026.07.17 | ₩49,671 | ₩49,751 | ₩49,658 | ₩49,724 | +0.11% | 3.3만 |
|---|
| 2026.07.16 | ₩49,778 | ₩49,778 | ₩49,698 | ₩49,778 | 0.00% | 4.5만 |
|---|
| 2026.07.15 | ₩49,644 | ₩49,778 | ₩49,644 | ₩49,765 | +0.24% | 2.3만 |
|---|
| 2026.07.14 | ₩49,631 | ₩49,671 | ₩49,564 | ₩49,671 | +0.08% | 3.5만 |
|---|
| 2026.07.13 | ₩49,644 | ₩49,658 | ₩49,551 | ₩49,631 | -0.03% | 2.8만 |
|---|
| 2026.07.10 | ₩49,698 | ₩49,711 | ₩49,658 | ₩49,691 | -0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩49,724 | ₩49,791 | ₩49,671 | ₩49,751 | +0.05% | 4.7만 |
|---|
| 2026.07.08 | ₩49,631 | ₩49,671 | ₩49,591 | ₩49,664 | +0.07% | 2.3만 |
|---|
| 2026.07.07 | ₩49,778 | ₩49,778 | ₩49,684 | ₩49,751 | -0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩49,738 | ₩49,805 | ₩49,684 | ₩49,791 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩49,684 | ₩49,724 | ₩49,618 | ₩49,618 | -0.13% | 31.5만 |
|---|
| 2026.07.01 | ₩49,644 | ₩49,644 | ₩49,537 | ₩49,551 | -0.19% | 3.8만 |
|---|
| 2026.06.30 | ₩49,805 | ₩49,937 | ₩49,805 | ₩49,885 | +0.16% | 18만 |
|---|
| 2026.06.29 | ₩49,952 | ₩49,952 | ₩49,818 | ₩49,911 | -0.08% | 7.2만 |
|---|
| 2026.06.26 | ₩49,911 | ₩49,911 | ₩49,831 | ₩49,845 | -0.13% | 7.4만 |
|---|
| 2026.06.25 | ₩49,858 | ₩49,911 | ₩49,845 | ₩49,898 | +0.08% | 45.1만 |
|---|
| 2026.06.24 | ₩49,965 | ₩49,965 | ₩49,831 | ₩49,831 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩49,765 | ₩49,898 | ₩49,765 | ₩49,831 | +0.13% | 2.4만 |
|---|
| 2026.06.22 | ₩49,885 | ₩49,925 | ₩49,831 | ₩49,858 | -0.05% | 3.5만 |
|---|
| 2026.06.18 | ₩49,965 | ₩49,965 | ₩49,858 | ₩49,858 | -0.21% | 2.1만 |
|---|
| 2026.06.17 | ₩50,005 | ₩50,005 | ₩49,711 | ₩49,724 | -0.56% | 2.8만 |
|---|
| 2026.06.16 | ₩50,005 | ₩50,005 | ₩49,925 | ₩49,956 | -0.10% | 3.6만 |
|---|
| 2026.06.15 | ₩50,037 | ₩50,045 | ₩49,925 | ₩49,938 | -0.20% | 1.9만 |
|---|
| 2026.06.12 | ₩49,885 | ₩49,952 | ₩49,858 | ₩49,871 | -0.03% | 1.9만 |
|---|
| 2026.06.11 | ₩49,631 | ₩49,858 | ₩49,631 | ₩49,831 | +0.40% | 5.1만 |
|---|
| 2026.06.10 | ₩49,644 | ₩49,738 | ₩49,607 | ₩49,644 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩49,805 | ₩49,805 | ₩49,644 | ₩49,738 | -0.13% | 2.9만 |
|---|
| 2026.06.08 | ₩49,698 | ₩49,711 | ₩49,577 | ₩49,626 | -0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩49,831 | ₩49,831 | ₩49,571 | ₩49,644 | -0.38% | 2.9만 |
|---|
| 2026.06.04 | ₩49,885 | ₩49,885 | ₩49,618 | ₩49,831 | -0.11% | 4.8만 |
|---|
| 2026.06.03 | ₩49,738 | ₩49,818 | ₩49,738 | ₩49,818 | +0.16% | 3.4만 |
|---|
| 2026.06.02 | ₩49,898 | ₩49,938 | ₩49,845 | ₩49,938 | +0.08% | 12.6만 |
|---|
| 2026.06.01 | ₩49,898 | ₩49,898 | ₩49,751 | ₩49,885 | -0.03% | 2.7만 |
|---|
| 2026.05.29 | ₩50,072 | ₩50,191 | ₩50,072 | ₩50,165 | +0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩50,018 | ₩50,132 | ₩50,005 | ₩50,077 | +0.12% | 2.1만 |
|---|
| 2026.05.27 | ₩49,965 | ₩50,065 | ₩49,965 | ₩50,032 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩49,925 | ₩50,058 | ₩49,925 | ₩50,045 | +0.24% | 3만 |
|---|
| 2026.05.22 | ₩49,965 | ₩49,965 | ₩49,851 | ₩49,925 | -0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩49,738 | ₩49,925 | ₩49,738 | ₩49,878 | +0.28% | 1.3만 |
|---|
| 2026.05.20 | ₩49,658 | ₩49,843 | ₩49,591 | ₩49,825 | +0.34% | 4.1만 |
|---|
| 2026.05.19 | ₩49,537 | ₩49,624 | ₩49,504 | ₩49,551 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩49,718 | ₩49,765 | ₩49,631 | ₩49,671 | -0.09% | 3.5만 |
|---|
| 2026.05.15 | ₩49,684 | ₩49,775 | ₩49,684 | ₩49,698 | +0.03% | 1.8만 |
|---|
| 2026.05.14 | ₩49,898 | ₩49,965 | ₩49,858 | ₩49,858 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩49,898 | ₩49,925 | ₩49,831 | ₩49,858 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩49,885 | ₩49,885 | ₩49,778 | ₩49,871 | -0.03% | 3.6만 |
|---|
| 2026.05.11 | ₩50,058 | ₩50,058 | ₩49,972 | ₩49,972 | -0.17% | 2.4만 |
|---|
| 2026.05.08 | ₩49,992 | ₩50,072 | ₩49,945 | ₩50,072 | +0.16% | 3.3만 |
|---|
| 2026.05.07 | ₩50,018 | ₩50,082 | ₩49,845 | ₩49,865 | -0.31% | 1.9만 |
|---|
| 2026.05.06 | ₩50,032 | ₩50,065 | ₩49,952 | ₩50,032 | 0.00% | 6.4만 |
|---|
| 2026.05.05 | ₩49,952 | ₩49,952 | ₩49,793 | ₩49,871 | -0.16% | 3.4만 |
|---|
| 2026.05.04 | ₩49,845 | ₩49,914 | ₩49,724 | ₩49,805 | -0.08% | 3.6만 |
|---|
| 2026.05.01 | ₩49,845 | ₩50,045 | ₩49,845 | ₩49,929 | +0.17% | 2만 |
|---|
| 2026.04.30 | ₩50,139 | ₩50,192 | ₩50,045 | ₩50,165 | +0.05% | 2.8만 |
|---|
| 2026.04.29 | ₩50,058 | ₩50,099 | ₩49,871 | ₩49,952 | -0.21% | 2.2만 |
|---|
| 2026.04.28 | ₩50,032 | ₩50,205 | ₩50,032 | ₩50,125 | +0.19% | 13만 |
|---|
| 2026.04.27 | ₩50,125 | ₩50,232 | ₩50,125 | ₩50,192 | +0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩50,125 | ₩50,232 | ₩50,058 | ₩50,185 | +0.12% | 2.1만 |
|---|
| 2026.04.23 | ₩50,085 | ₩50,192 | ₩49,978 | ₩50,086 | +0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩50,112 | ₩50,219 | ₩50,112 | ₩50,152 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩50,219 | ₩50,219 | ₩50,072 | ₩50,139 | -0.16% | 2.7만 |
|---|
| 2026.04.20 | ₩50,139 | ₩50,245 | ₩50,139 | ₩50,195 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩50,272 | ₩50,339 | ₩50,193 | ₩50,232 | -0.08% | 9.3천 |
|---|
| 2026.04.16 | ₩50,179 | ₩50,205 | ₩49,978 | ₩49,978 | -0.40% | 3.8만 |
|---|
| 2026.04.15 | ₩50,139 | ₩50,156 | ₩50,005 | ₩50,152 | +0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩50,192 | ₩50,205 | ₩50,012 | ₩50,085 | -0.21% | 6.8만 |
|---|
| 2026.04.13 | ₩49,731 | ₩49,986 | ₩49,731 | ₩49,932 | +0.40% | 1.7만 |
|---|
| 2026.04.10 | ₩49,965 | ₩50,018 | ₩49,684 | ₩49,765 | -0.40% | 2.1만 |
|---|
| 2026.04.09 | ₩49,885 | ₩50,057 | ₩49,826 | ₩49,940 | +0.11% | 2.5만 |
|---|
| 2026.04.08 | ₩49,965 | ₩49,992 | ₩49,698 | ₩49,791 | -0.35% | 3.4만 |
|---|
| 2026.04.07 | ₩49,631 | ₩49,684 | ₩49,346 | ₩49,684 | +0.11% | 3.6만 |
|---|
| 2026.04.06 | ₩49,484 | ₩49,631 | ₩49,431 | ₩49,551 | +0.13% | 2.8만 |
|---|
| 2026.04.02 | ₩49,404 | ₩49,575 | ₩49,320 | ₩49,472 | +0.14% | 18.3만 |
|---|
| 2026.04.01 | ₩49,404 | ₩49,504 | ₩49,337 | ₩49,484 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩49,390 | ₩49,684 | ₩49,257 | ₩49,684 | +0.60% | 3만 |
|---|
| 2026.03.30 | ₩49,163 | ₩49,243 | ₩49,043 | ₩49,114 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩49,070 | ₩49,163 | ₩48,944 | ₩49,016 | -0.11% | 2.5만 |
|---|
| 2026.03.26 | ₩49,243 | ₩49,364 | ₩49,016 | ₩49,110 | -0.27% | 1.3만 |
|---|
| 2026.03.25 | ₩49,471 | ₩49,577 | ₩49,417 | ₩49,435 | -0.07% | 1.6만 |
|---|
| 2026.03.24 | ₩49,564 | ₩49,577 | ₩49,230 | ₩49,243 | -0.65% | 2만 |
|---|
| 2026.03.23 | ₩49,471 | ₩49,618 | ₩49,341 | ₩49,511 | +0.08% | 2.7만 |
|---|
| 2026.03.20 | ₩49,377 | ₩50,366 | ₩49,163 | ₩49,163 | -0.43% | 2.4만 |
|---|
| 2026.03.19 | ₩49,230 | ₩49,724 | ₩49,230 | ₩49,631 | +0.81% | 1.9만 |
|---|
| 2026.03.18 | ₩49,571 | ₩49,684 | ₩49,484 | ₩49,501 | -0.14% | 2.8만 |
|---|
| 2026.03.17 | ₩49,618 | ₩49,728 | ₩49,564 | ₩49,728 | +0.22% | 1.7만 |
|---|
| 2026.03.16 | ₩49,377 | ₩49,551 | ₩49,377 | ₩49,471 | +0.19% | 4.6만 |
|---|
| 2026.03.13 | ₩49,417 | ₩49,598 | ₩49,257 | ₩49,381 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩49,724 | ₩49,724 | ₩49,377 | ₩49,431 | -0.59% | 5.3만 |
|---|
| 2026.03.11 | ₩49,885 | ₩49,885 | ₩49,658 | ₩49,698 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩49,911 | ₩49,992 | ₩49,825 | ₩49,871 | -0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩49,584 | ₩49,915 | ₩49,537 | ₩49,871 | +0.58% | 2.5만 |
|---|
| 2026.03.06 | ₩49,698 | ₩49,805 | ₩49,577 | ₩49,671 | -0.05% | 2.4만 |
|---|
| 2026.03.05 | ₩49,938 | ₩49,938 | ₩49,765 | ₩49,858 | -0.16% | 4.1만 |
|---|
| 2026.03.04 | ₩49,911 | ₩50,029 | ₩49,871 | ₩50,018 | +0.21% | 3.6만 |
|---|
| 2026.03.03 | ₩49,751 | ₩49,938 | ₩49,658 | ₩49,751 | 0.00% | 3만 |
|---|
| 2026.03.02 | ₩49,791 | ₩50,044 | ₩49,791 | ₩49,909 | +0.24% | 5.2만 |
|---|
| 2026.02.27 | ₩50,566 | ₩50,566 | ₩50,125 | ₩50,245 | -0.63% | 4만 |
|---|
| 2026.02.26 | ₩50,553 | ₩50,553 | ₩50,339 | ₩50,432 | -0.24% | 8.2만 |
|---|
| 2026.02.25 | ₩50,459 | ₩50,513 | ₩50,352 | ₩50,499 | +0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩50,299 | ₩50,459 | ₩50,276 | ₩50,392 | +0.19% | 19.5만 |
|---|
| 2026.02.23 | ₩50,499 | ₩50,539 | ₩50,339 | ₩50,412 | -0.17% | 2.5만 |
|---|
| 2026.02.20 | ₩50,406 | ₩50,539 | ₩50,379 | ₩50,539 | +0.27% | 2.1만 |
|---|
| 2026.02.19 | ₩50,432 | ₩50,459 | ₩50,296 | ₩50,459 | +0.05% | 2.7만 |
|---|
| 2026.02.18 | ₩50,352 | ₩50,486 | ₩50,352 | ₩50,432 | +0.16% | 3.3만 |
|---|
| 2026.02.17 | ₩50,432 | ₩50,432 | ₩50,312 | ₩50,419 | -0.03% | 1.7만 |
|---|
| 2026.02.13 | ₩50,406 | ₩50,497 | ₩50,352 | ₩50,366 | -0.08% | 3.6만 |
|---|
| 2026.02.12 | ₩50,406 | ₩50,406 | ₩50,312 | ₩50,392 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩50,473 | ₩50,473 | ₩50,259 | ₩50,379 | -0.19% | 3.3만 |
|---|
| 2026.02.10 | ₩50,526 | ₩50,526 | ₩50,359 | ₩50,366 | -0.32% | 4.5만 |
|---|
| 2026.02.09 | ₩50,245 | ₩50,432 | ₩50,245 | ₩50,392 | +0.29% | 6.6만 |
|---|
| 2026.02.06 | ₩50,219 | ₩50,410 | ₩50,219 | ₩50,410 | +0.38% | 2.3만 |
|---|
| 2026.02.05 | ₩50,205 | ₩50,272 | ₩50,165 | ₩50,272 | +0.13% | 3.7만 |
|---|
| 2026.02.04 | ₩50,232 | ₩50,311 | ₩50,192 | ₩50,245 | +0.03% | 3.2만 |
|---|
| 2026.02.03 | ₩50,233 | ₩50,406 | ₩49,992 | ₩50,312 | +0.16% | 4.3만 |
|---|
| 2026.02.02 | ₩50,205 | ₩50,426 | ₩50,205 | ₩50,344 | +0.28% | 2.3만 |
|---|
| 2026.01.30 | ₩50,561 | ₩50,672 | ₩50,513 | ₩50,646 | +0.17% | 2만 |
|---|
| 2026.01.29 | ₩50,473 | ₩50,620 | ₩50,473 | ₩50,620 | +0.29% | 2.5만 |
|---|
| 2026.01.28 | ₩50,579 | ₩50,660 | ₩50,522 | ₩50,606 | +0.05% | 18.1만 |
|---|
| 2026.01.27 | ₩50,566 | ₩50,678 | ₩50,513 | ₩50,646 | +0.16% | 3.1만 |
|---|
| 2026.01.26 | ₩50,713 | ₩50,713 | ₩50,482 | ₩50,539 | -0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩50,553 | ₩50,678 | ₩50,499 | ₩50,593 | +0.08% | 2.7만 |
|---|
| 2026.01.22 | ₩50,610 | ₩50,700 | ₩50,526 | ₩50,700 | +0.18% | 2.9만 |
|---|
| 2026.01.21 | ₩50,593 | ₩50,660 | ₩50,486 | ₩50,566 | -0.05% | 3.4만 |
|---|
| 2026.01.20 | ₩50,192 | ₩50,539 | ₩50,192 | ₩50,499 | +0.61% | 4.2만 |
|---|
| 2026.01.16 | ₩50,566 | ₩50,582 | ₩50,458 | ₩50,539 | -0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩50,486 | ₩50,593 | ₩50,419 | ₩50,586 | +0.20% | 1.8만 |
|---|
| 2026.01.14 | ₩50,406 | ₩50,553 | ₩50,406 | ₩50,432 | +0.05% | 1.4만 |
|---|
| 2026.01.13 | ₩50,459 | ₩50,539 | ₩50,392 | ₩50,473 | +0.03% | 3.5만 |
|---|
| 2026.01.12 | ₩50,499 | ₩50,499 | ₩50,339 | ₩50,406 | -0.19% | 2.1만 |
|---|
| 2026.01.09 | ₩50,432 | ₩50,493 | ₩50,392 | ₩50,442 | +0.02% | 2.6만 |
|---|
| 2026.01.08 | ₩50,272 | ₩50,486 | ₩50,272 | ₩50,473 | +0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩50,499 | ₩50,499 | ₩50,352 | ₩50,352 | -0.29% | 1.5만 |
|---|
| 2026.01.06 | ₩50,312 | ₩50,513 | ₩50,312 | ₩50,436 | +0.25% | 2.6만 |
|---|
| 2026.01.05 | ₩50,486 | ₩50,486 | ₩50,245 | ₩50,486 | 0.00% | 3.2만 |
|---|
| 2026.01.02 | ₩50,299 | ₩50,352 | ₩50,180 | ₩50,343 | +0.09% | 3.2만 |
|---|
| 2025.12.31 | ₩50,352 | ₩50,392 | ₩50,205 | ₩50,205 | -0.29% | 2.1만 |
|---|
| 2025.12.30 | ₩50,633 | ₩50,713 | ₩50,571 | ₩50,633 | 0.00% | 1.8만 |
|---|
| 2025.12.29 | ₩50,633 | ₩50,660 | ₩50,473 | ₩50,637 | +0.01% | 2.2만 |
|---|
| 2025.12.26 | ₩50,660 | ₩50,660 | ₩50,486 | ₩50,646 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩50,553 | ₩50,673 | ₩50,493 | ₩50,591 | +0.08% | 1.4만 |
|---|
| 2025.12.23 | ₩50,352 | ₩50,551 | ₩50,338 | ₩50,466 | +0.23% | 15.7만 |
|---|
| 2025.12.22 | ₩50,379 | ₩50,459 | ₩50,339 | ₩50,399 | +0.04% | 3만 |
|---|
| 2025.12.19 | ₩50,312 | ₩50,513 | ₩50,312 | ₩50,366 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩50,432 | ₩50,486 | ₩50,374 | ₩50,459 | +0.05% | 2.9만 |
|---|
| 2025.12.17 | ₩50,299 | ₩50,339 | ₩50,232 | ₩50,339 | +0.08% | 1.9만 |
|---|
| 2025.12.16 | ₩50,379 | ₩50,392 | ₩50,232 | ₩50,339 | -0.08% | 4.3만 |
|---|
| 2025.12.15 | ₩50,259 | ₩50,419 | ₩50,259 | ₩50,312 | +0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩50,312 | ₩50,392 | ₩50,286 | ₩50,352 | +0.08% | 5.6만 |
|---|
| 2025.12.11 | ₩50,426 | ₩50,473 | ₩50,339 | ₩50,427 | +0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩50,312 | ₩50,499 | ₩50,231 | ₩50,446 | +0.27% | 2.3만 |
|---|
| 2025.12.09 | ₩50,232 | ₩50,364 | ₩50,232 | ₩50,286 | +0.11% | 2.6만 |
|---|
| 2025.12.08 | ₩50,473 | ₩50,473 | ₩50,232 | ₩50,291 | -0.36% | 2.8만 |
|---|
| 2025.12.05 | ₩50,526 | ₩50,526 | ₩50,339 | ₩50,375 | -0.30% | 2.2만 |
|---|
| 2025.12.04 | ₩50,486 | ₩50,486 | ₩50,299 | ₩50,366 | -0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩50,379 | ₩50,459 | ₩50,306 | ₩50,419 | +0.08% | 2.3만 |
|---|
| 2025.12.02 | ₩50,379 | ₩50,379 | ₩50,245 | ₩50,259 | -0.24% | 1.7만 |
|---|
| 2025.12.01 | ₩50,366 | ₩50,366 | ₩50,192 | ₩50,205 | -0.32% | 2.6만 |
|---|
| 2025.11.28 | ₩50,566 | ₩50,680 | ₩50,566 | ₩50,606 | +0.08% | 4.9천 |
|---|
| 2025.11.26 | ₩50,513 | ₩50,633 | ₩50,473 | ₩50,603 | +0.18% | 7.8천 |
|---|
| 2025.11.25 | ₩50,673 | ₩50,673 | ₩50,326 | ₩50,553 | -0.24% | 4.9만 |
|---|
| 2025.11.24 | ₩50,312 | ₩50,406 | ₩50,245 | ₩50,299 | -0.03% | 2만 |
|---|
| 2025.11.21 | ₩50,165 | ₩50,286 | ₩50,072 | ₩50,175 | +0.02% | 3.3만 |
|---|
| 2025.11.20 | ₩50,366 | ₩50,366 | ₩50,048 | ₩50,085 | -0.56% | 2.3만 |
|---|
| 2025.11.19 | ₩50,032 | ₩50,152 | ₩50,032 | ₩50,078 | +0.09% | 3.2만 |
|---|
| 2025.11.18 | ₩49,497 | ₩50,099 | ₩49,497 | ₩49,952 | +0.92% | 3만 |
|---|
| 2025.11.17 | ₩50,072 | ₩50,139 | ₩49,968 | ₩50,045 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩49,952 | ₩50,179 | ₩49,952 | ₩50,072 | +0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩50,259 | ₩50,259 | ₩50,032 | ₩50,038 | -0.44% | 2.2만 |
|---|
| 2025.11.12 | ₩50,326 | ₩50,366 | ₩50,272 | ₩50,272 | -0.11% | 2.1만 |
|---|
| 2025.11.11 | ₩50,232 | ₩50,473 | ₩50,232 | ₩50,326 | +0.19% | 2.2만 |
|---|
| 2025.11.10 | ₩50,192 | ₩50,342 | ₩50,192 | ₩50,339 | +0.29% | 1.5만 |
|---|
| 2025.11.07 | ₩50,259 | ₩50,259 | ₩50,032 | ₩50,139 | -0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩50,419 | ₩50,419 | ₩50,058 | ₩50,179 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩50,045 | ₩50,412 | ₩50,045 | ₩50,179 | +0.27% | 5.5만 |
|---|
| 2025.11.04 | ₩49,965 | ₩50,232 | ₩49,965 | ₩50,081 | +0.23% | 4.7만 |
|---|
| 2025.11.03 | ₩50,339 | ₩50,339 | ₩50,058 | ₩50,058 | -0.56% | 5만 |
|---|
| 2025.10.31 | ₩50,486 | ₩50,633 | ₩50,446 | ₩50,459 | -0.05% | 2.7만 |
|---|
| 2025.10.30 | ₩50,432 | ₩50,579 | ₩50,432 | ₩50,459 | +0.05% | 3.4만 |
|---|
| 2025.10.29 | ₩50,726 | ₩50,820 | ₩50,526 | ₩50,539 | -0.37% | 5만 |
|---|
| 2025.10.28 | ₩50,887 | ₩50,887 | ₩50,674 | ₩50,686 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩51,127 | ₩51,127 | ₩50,660 | ₩50,740 | -0.76% | 2.9만 |
|---|
| 2025.10.24 | ₩50,780 | ₩50,780 | ₩50,579 | ₩50,684 | -0.19% | 2.4만 |
|---|
| 2025.10.23 | ₩50,579 | ₩50,579 | ₩50,406 | ₩50,486 | -0.18% | 24.9만 |
|---|
| 2025.10.22 | ₩50,432 | ₩50,579 | ₩50,366 | ₩50,513 | +0.16% | 40.1만 |
|---|
| 2025.10.21 | ₩50,406 | ₩50,553 | ₩50,392 | ₩50,400 | -0.01% | 2.2만 |
|---|
| 2025.10.20 | ₩50,459 | ₩50,566 | ₩50,366 | ₩50,531 | +0.14% | 3만 |
|---|
| 2025.10.17 | ₩50,219 | ₩50,459 | ₩50,212 | ₩50,419 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,312 | ₩50,339 | ₩50,125 | ₩50,219 | -0.19% | 4.8만 |
|---|
| 2025.10.15 | ₩50,179 | ₩50,339 | ₩50,179 | ₩50,304 | +0.25% | 3만 |
|---|
| 2025.10.14 | ₩50,018 | ₩50,259 | ₩50,018 | ₩50,179 | +0.32% | 10.5만 |
|---|
| 2025.10.13 | ₩50,179 | ₩50,263 | ₩50,072 | ₩50,208 | +0.06% | 3.2만 |
|---|
| 2025.10.10 | ₩50,192 | ₩50,326 | ₩49,965 | ₩49,977 | -0.43% | 2.6만 |
|---|