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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,082 | ₩48,376 | ₩48,042 | ₩48,305 | +0.46% | 27.3만 |
| 2026.09.28–2026.10.02 | ₩48,483 | ₩48,513 | ₩47,781 | ₩48,135 | -0.72% | 87만 |
| 2026.09.21–2026.09.25 | ₩49,206 | ₩49,206 | ₩48,537 | ₩48,671 | -1.09% | 15.3만 |
| 2026.09.14–2026.09.18 | ₩48,965 | ₩49,193 | ₩48,858 | ₩49,059 | +0.19% | 24.5만 |
| 2026.09.08–2026.09.11 | ₩49,407 | ₩49,407 | ₩49,019 | ₩49,019 | -0.79% | 13.7만 |
| 2026.08.31–2026.09.04 | ₩49,782 | ₩49,809 | ₩49,315 | ₩49,360 | -0.85% | 20.5만 |
| 2026.08.24–2026.08.28 | ₩49,728 | ₩49,942 | ₩49,685 | ₩49,744 | +0.03% | 14.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,849 |
| ₩49,635 |
| ₩49,688 |
| -0.32% |
| 13.7만 |
| 2026.08.10–2026.08.14 | ₩49,782 | ₩49,882 | ₩49,688 | ₩49,814 | +0.06% | 16만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,594 | ₩49,795 | ₩49,501 | ₩49,762 | +0.34% | 23.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩49,568 | ₩49,715 | ₩49,474 | ₩49,648 | +0.16% | 14.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,835 | ₩49,862 | ₩49,420 | ₩49,474 | -0.73% | 12.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,742 | ₩49,875 | ₩49,648 | ₩49,822 | +0.16% | 16.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,835 | ₩49,902 | ₩49,688 | ₩49,788 | -0.09% | 19.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,050 | ₩50,050 | ₩49,635 | ₩49,715 | -0.67% | 60.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,983 | ₩50,063 | ₩49,862 | ₩49,942 | -0.08% | 60.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,135 | ₩50,143 | ₩49,809 | ₩49,956 | -0.36% | 10.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,795 | ₩50,050 | ₩49,675 | ₩49,969 | +0.35% | 16.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩49,996 | ₩50,036 | ₩49,668 | ₩49,742 | -0.51% | 26.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,023 | ₩50,289 | ₩50,023 | ₩50,264 | +0.48% | 10만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,815 | ₩50,063 | ₩49,601 | ₩50,023 | +0.42% | 18.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,157 | ₩50,157 | ₩49,782 | ₩49,795 | -0.72% | 11.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,942 | ₩50,181 | ₩49,822 | ₩50,170 | +0.46% | 18.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,224 | ₩50,331 | ₩49,942 | ₩50,027 | -0.39% | 23.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,237 | ₩50,344 | ₩50,076 | ₩50,284 | +0.09% | 10.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,829 | ₩50,438 | ₩49,829 | ₩50,331 | +1.01% | 15.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,581 | ₩50,155 | ₩49,443 | ₩49,862 | +0.57% | 14.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,260 | ₩49,782 | ₩49,139 | ₩49,569 | +0.63% | 25.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,568 | ₩49,715 | ₩49,040 | ₩49,112 | -0.92% | 10.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,474 | ₩50,464 | ₩49,260 | ₩49,260 | -0.43% | 13.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,681 | ₩50,090 | ₩49,353 | ₩49,478 | -0.41% | 16.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,889 | ₩50,142 | ₩49,675 | ₩49,768 | -0.24% | 18.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,598 | ₩50,665 | ₩50,224 | ₩50,344 | -0.50% | 38.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,531 | ₩50,638 | ₩50,395 | ₩50,638 | +0.21% | 9.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,344 | ₩50,625 | ₩50,344 | ₩50,464 | +0.24% | 21.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩50,304 | ₩50,525 | ₩50,090 | ₩50,509 | +0.41% | 15.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,812 | ₩50,812 | ₩50,572 | ₩50,746 | -0.13% | 27.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,290 | ₩50,799 | ₩50,290 | ₩50,692 | +0.80% | 13.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,598 | ₩50,692 | ₩50,438 | ₩50,638 | +0.08% | 11.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,585 | ₩50,612 | ₩50,344 | ₩50,541 | -0.09% | 11.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,732 | ₩50,812 | ₩50,278 | ₩50,442 | -0.57% | 9.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,478 | ₩50,772 | ₩50,436 | ₩50,746 | +0.53% | 21만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,357 | ₩50,612 | ₩50,331 | ₩50,464 | +0.21% | 14.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,572 | ₩50,598 | ₩50,329 | ₩50,451 | -0.24% | 15.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,464 | ₩50,625 | ₩50,290 | ₩50,474 | +0.02% | 11.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩50,411 | ₩50,779 | ₩50,344 | ₩50,705 | +0.58% | 8.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,170 | ₩50,464 | ₩49,594 | ₩50,273 | +0.21% | 14.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,290 | ₩50,572 | ₩50,050 | ₩50,170 | -0.24% | 9.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,438 | ₩50,518 | ₩50,063 | ₩50,237 | -0.40% | 19.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,227 | ₩51,227 | ₩50,531 | ₩50,558 | -1.31% | 16만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,558 | ₩50,879 | ₩50,464 | ₩50,783 | +0.44% | 72.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩50,277 | ₩50,558 | ₩50,116 | ₩50,518 | +0.48% | 26.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,290 | ₩50,424 | ₩50,063 | ₩50,075 | -0.43% | 2.6만 |
|---|