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 | ₩48,190 | ₩48,230 | ₩48,130 | ₩48,226 | +0.07% | 2.7만 |
| 2026.10.08 | ₩48,096 | ₩48,176 | ₩48,056 | ₩48,167 | +0.15% | 2.7만 |
| 2026.10.07 | ₩48,070 | ₩48,203 | ₩48,029 | ₩48,150 | +0.17% | 5.3만 |
| 2026.10.06 | ₩48,217 | ₩48,297 | ₩48,194 | ₩48,270 | +0.11% | 12.7만 |
| 2026.10.05 | ₩48,003 | ₩48,096 | ₩47,963 | ₩48,096 | +0.19% | 4만 |
| 2026.10.02 | ₩48,083 | ₩48,239 | ₩48,009 | ₩48,056 | -0.06% | 25.2만 |
| 2026.10.01 | ₩47,840 | ₩48,324 | ₩47,702 | ₩48,043 | +0.42% | 46.4만 |
| 2026.09.30 | ₩48,364 | ₩48,404 | ₩48,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,243 |
| -0.25% |
| 8.3만 |
| 2026.09.29 | ₩48,337 | ₩48,337 | ₩48,163 | ₩48,254 | -0.17% | 3.6만 |
|---|
| 2026.09.28 | ₩48,404 | ₩48,433 | ₩48,310 | ₩48,365 | -0.08% | 3.5만 |
|---|
| 2026.09.25 | ₩48,564 | ₩48,604 | ₩48,457 | ₩48,591 | +0.06% | 3.4만 |
|---|
| 2026.09.24 | ₩48,631 | ₩48,698 | ₩48,511 | ₩48,531 | -0.21% | 3.6만 |
|---|
| 2026.09.23 | ₩49,059 | ₩49,059 | ₩48,671 | ₩48,718 | -0.69% | 2.5만 |
|---|
| 2026.09.22 | ₩49,099 | ₩49,099 | ₩49,020 | ₩49,059 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩49,125 | ₩49,125 | ₩49,046 | ₩49,072 | -0.11% | 3.7만 |
|---|
| 2026.09.18 | ₩49,018 | ₩49,041 | ₩48,778 | ₩48,978 | -0.08% | 7.9만 |
|---|
| 2026.09.17 | ₩49,065 | ₩49,085 | ₩48,992 | ₩49,079 | +0.03% | 6.1만 |
|---|
| 2026.09.16 | ₩48,978 | ₩49,112 | ₩48,834 | ₩48,885 | -0.19% | 2.7만 |
|---|
| 2026.09.15 | ₩48,878 | ₩48,912 | ₩48,831 | ₩48,871 | -0.01% | 4.7만 |
|---|
| 2026.09.14 | ₩48,885 | ₩48,965 | ₩48,838 | ₩48,925 | +0.08% | 3.1만 |
|---|
| 2026.09.11 | ₩49,032 | ₩49,072 | ₩48,938 | ₩48,938 | -0.19% | 3.1만 |
|---|
| 2026.09.10 | ₩49,045 | ₩49,064 | ₩48,941 | ₩48,952 | -0.19% | 4.1만 |
|---|
| 2026.09.09 | ₩49,192 | ₩49,219 | ₩49,152 | ₩49,192 | 0.00% | 3.2만 |
|---|
| 2026.09.08 | ₩49,326 | ₩49,326 | ₩49,259 | ₩49,259 | -0.14% | 3.3만 |
|---|
| 2026.09.04 | ₩49,366 | ₩49,366 | ₩49,259 | ₩49,279 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩49,379 | ₩49,393 | ₩49,312 | ₩49,323 | -0.11% | 1.9만 |
|---|
| 2026.09.02 | ₩49,292 | ₩49,328 | ₩49,240 | ₩49,259 | -0.07% | 6.2만 |
|---|
| 2026.09.01 | ₩49,326 | ₩49,398 | ₩49,234 | ₩49,242 | -0.17% | 6.1만 |
|---|
| 2026.08.31 | ₩49,700 | ₩49,727 | ₩49,606 | ₩49,687 | -0.03% | 3.4만 |
|---|
| 2026.08.28 | ₩49,727 | ₩49,743 | ₩49,606 | ₩49,663 | -0.13% | 2.2만 |
|---|
| 2026.08.27 | ₩49,860 | ₩49,860 | ₩49,713 | ₩49,747 | -0.23% | 2.4만 |
|---|
| 2026.08.26 | ₩49,847 | ₩49,847 | ₩49,713 | ₩49,767 | -0.16% | 2.9만 |
|---|
| 2026.08.25 | ₩49,713 | ₩49,820 | ₩49,713 | ₩49,807 | +0.19% | 2.9만 |
|---|
| 2026.08.24 | ₩49,647 | ₩49,727 | ₩49,604 | ₩49,727 | +0.16% | 4.3만 |
|---|
| 2026.08.21 | ₩49,632 | ₩49,673 | ₩49,586 | ₩49,606 | -0.05% | 2.3만 |
|---|
| 2026.08.20 | ₩49,713 | ₩49,713 | ₩49,580 | ₩49,593 | -0.24% | 1.8만 |
|---|
| 2026.08.19 | ₩49,700 | ₩49,753 | ₩49,673 | ₩49,725 | +0.05% | 3.8만 |
|---|
| 2026.08.18 | ₩49,593 | ₩49,660 | ₩49,553 | ₩49,634 | +0.08% | 3.8만 |
|---|
| 2026.08.17 | ₩49,767 | ₩49,767 | ₩49,673 | ₩49,693 | -0.15% | 2.1만 |
|---|
| 2026.08.14 | ₩49,740 | ₩49,780 | ₩49,700 | ₩49,732 | -0.02% | 2만 |
|---|
| 2026.08.13 | ₩49,727 | ₩49,800 | ₩49,727 | ₩49,767 | +0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩49,647 | ₩49,740 | ₩49,647 | ₩49,693 | +0.09% | 2.8만 |
|---|
| 2026.08.11 | ₩49,727 | ₩49,727 | ₩49,620 | ₩49,660 | -0.13% | 4.3만 |
|---|
| 2026.08.10 | ₩49,700 | ₩49,700 | ₩49,606 | ₩49,647 | -0.11% | 4.5만 |
|---|
| 2026.08.07 | ₩49,593 | ₩49,713 | ₩49,593 | ₩49,680 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩49,660 | ₩49,660 | ₩49,566 | ₩49,593 | -0.13% | 4만 |
|---|
| 2026.08.05 | ₩49,620 | ₩49,633 | ₩49,558 | ₩49,620 | 0.00% | 10.8만 |
|---|
| 2026.08.04 | ₩49,486 | ₩49,647 | ₩49,486 | ₩49,593 | +0.22% | 3.5만 |
|---|
| 2026.08.03 | ₩49,513 | ₩49,513 | ₩49,419 | ₩49,486 | -0.05% | 2.5만 |
|---|
| 2026.07.31 | ₩49,505 | ₩49,606 | ₩49,473 | ₩49,566 | +0.12% | 1.7만 |
|---|
| 2026.07.30 | ₩49,433 | ₩49,633 | ₩49,433 | ₩49,580 | +0.30% | 3.5만 |
|---|
| 2026.07.29 | ₩49,540 | ₩49,606 | ₩49,393 | ₩49,419 | -0.24% | 5.6만 |
|---|
| 2026.07.28 | ₩49,406 | ₩49,540 | ₩49,406 | ₩49,513 | +0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩49,486 | ₩49,486 | ₩49,406 | ₩49,419 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩49,393 | ₩49,459 | ₩49,353 | ₩49,393 | 0.00% | 1.7만 |
|---|
| 2026.07.23 | ₩49,451 | ₩49,466 | ₩49,339 | ₩49,426 | -0.05% | 3.2만 |
|---|
| 2026.07.22 | ₩49,593 | ₩49,687 | ₩49,553 | ₩49,553 | -0.08% | 3만 |
|---|
| 2026.07.21 | ₩49,753 | ₩49,753 | ₩49,620 | ₩49,633 | -0.24% | 2만 |
|---|
| 2026.07.20 | ₩49,753 | ₩49,780 | ₩49,692 | ₩49,704 | -0.10% | 2.6만 |
|---|
| 2026.07.17 | ₩49,687 | ₩49,767 | ₩49,673 | ₩49,740 | +0.11% | 3.3만 |
|---|
| 2026.07.16 | ₩49,794 | ₩49,794 | ₩49,713 | ₩49,794 | 0.00% | 4.5만 |
|---|
| 2026.07.15 | ₩49,660 | ₩49,794 | ₩49,660 | ₩49,780 | +0.24% | 2.3만 |
|---|
| 2026.07.14 | ₩49,647 | ₩49,687 | ₩49,580 | ₩49,687 | +0.08% | 3.5만 |
|---|
| 2026.07.13 | ₩49,660 | ₩49,673 | ₩49,566 | ₩49,647 | -0.03% | 2.8만 |
|---|
| 2026.07.10 | ₩49,713 | ₩49,727 | ₩49,673 | ₩49,707 | -0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩49,740 | ₩49,807 | ₩49,687 | ₩49,767 | +0.05% | 4.7만 |
|---|
| 2026.07.08 | ₩49,647 | ₩49,687 | ₩49,606 | ₩49,680 | +0.07% | 2.3만 |
|---|
| 2026.07.07 | ₩49,794 | ₩49,794 | ₩49,700 | ₩49,767 | -0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩49,753 | ₩49,820 | ₩49,700 | ₩49,807 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩49,700 | ₩49,740 | ₩49,633 | ₩49,633 | -0.13% | 31.5만 |
|---|
| 2026.07.01 | ₩49,660 | ₩49,660 | ₩49,553 | ₩49,566 | -0.19% | 3.8만 |
|---|
| 2026.06.30 | ₩49,820 | ₩49,953 | ₩49,820 | ₩49,900 | +0.16% | 18만 |
|---|
| 2026.06.29 | ₩49,967 | ₩49,967 | ₩49,834 | ₩49,927 | -0.08% | 7.2만 |
|---|
| 2026.06.26 | ₩49,927 | ₩49,927 | ₩49,847 | ₩49,860 | -0.13% | 7.4만 |
|---|
| 2026.06.25 | ₩49,874 | ₩49,927 | ₩49,860 | ₩49,914 | +0.08% | 45.1만 |
|---|
| 2026.06.24 | ₩49,981 | ₩49,981 | ₩49,847 | ₩49,847 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩49,780 | ₩49,914 | ₩49,780 | ₩49,847 | +0.13% | 2.4만 |
|---|
| 2026.06.22 | ₩49,900 | ₩49,941 | ₩49,847 | ₩49,874 | -0.05% | 3.5만 |
|---|
| 2026.06.18 | ₩49,981 | ₩49,981 | ₩49,874 | ₩49,874 | -0.21% | 2.1만 |
|---|
| 2026.06.17 | ₩50,021 | ₩50,021 | ₩49,727 | ₩49,740 | -0.56% | 2.8만 |
|---|
| 2026.06.16 | ₩50,021 | ₩50,021 | ₩49,941 | ₩49,971 | -0.10% | 3.6만 |
|---|
| 2026.06.15 | ₩50,053 | ₩50,061 | ₩49,941 | ₩49,954 | -0.20% | 1.9만 |
|---|
| 2026.06.12 | ₩49,900 | ₩49,967 | ₩49,874 | ₩49,887 | -0.03% | 1.9만 |
|---|
| 2026.06.11 | ₩49,647 | ₩49,874 | ₩49,647 | ₩49,847 | +0.40% | 5.1만 |
|---|
| 2026.06.10 | ₩49,660 | ₩49,753 | ₩49,622 | ₩49,660 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩49,820 | ₩49,820 | ₩49,660 | ₩49,753 | -0.13% | 2.9만 |
|---|
| 2026.06.08 | ₩49,713 | ₩49,727 | ₩49,593 | ₩49,641 | -0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩49,847 | ₩49,847 | ₩49,586 | ₩49,660 | -0.38% | 2.9만 |
|---|
| 2026.06.04 | ₩49,900 | ₩49,900 | ₩49,633 | ₩49,847 | -0.11% | 4.8만 |
|---|
| 2026.06.03 | ₩49,753 | ₩49,834 | ₩49,753 | ₩49,834 | +0.16% | 3.4만 |
|---|
| 2026.06.02 | ₩49,914 | ₩49,954 | ₩49,860 | ₩49,954 | +0.08% | 12.6만 |
|---|
| 2026.06.01 | ₩49,914 | ₩49,914 | ₩49,767 | ₩49,900 | -0.03% | 2.7만 |
|---|
| 2026.05.29 | ₩50,088 | ₩50,206 | ₩50,088 | ₩50,181 | +0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩50,034 | ₩50,148 | ₩50,021 | ₩50,093 | +0.12% | 2.1만 |
|---|
| 2026.05.27 | ₩49,981 | ₩50,081 | ₩49,981 | ₩50,047 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩49,941 | ₩50,074 | ₩49,941 | ₩50,061 | +0.24% | 3만 |
|---|
| 2026.05.22 | ₩49,981 | ₩49,981 | ₩49,867 | ₩49,941 | -0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩49,753 | ₩49,941 | ₩49,753 | ₩49,894 | +0.28% | 1.3만 |
|---|
| 2026.05.20 | ₩49,673 | ₩49,859 | ₩49,606 | ₩49,840 | +0.34% | 4.1만 |
|---|
| 2026.05.19 | ₩49,553 | ₩49,640 | ₩49,520 | ₩49,566 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩49,733 | ₩49,780 | ₩49,647 | ₩49,687 | -0.09% | 3.5만 |
|---|
| 2026.05.15 | ₩49,700 | ₩49,791 | ₩49,700 | ₩49,713 | +0.03% | 1.8만 |
|---|
| 2026.05.14 | ₩49,914 | ₩49,981 | ₩49,874 | ₩49,874 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩49,914 | ₩49,941 | ₩49,847 | ₩49,874 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩49,900 | ₩49,900 | ₩49,794 | ₩49,887 | -0.03% | 3.6만 |
|---|
| 2026.05.11 | ₩50,074 | ₩50,074 | ₩49,987 | ₩49,987 | -0.17% | 2.4만 |
|---|
| 2026.05.08 | ₩50,007 | ₩50,088 | ₩49,961 | ₩50,088 | +0.16% | 3.3만 |
|---|
| 2026.05.07 | ₩50,034 | ₩50,098 | ₩49,860 | ₩49,880 | -0.31% | 1.9만 |
|---|
| 2026.05.06 | ₩50,047 | ₩50,081 | ₩49,967 | ₩50,047 | 0.00% | 6.4만 |
|---|
| 2026.05.05 | ₩49,967 | ₩49,967 | ₩49,808 | ₩49,887 | -0.16% | 3.4만 |
|---|
| 2026.05.04 | ₩49,860 | ₩49,930 | ₩49,740 | ₩49,820 | -0.08% | 3.6만 |
|---|
| 2026.05.01 | ₩49,860 | ₩50,061 | ₩49,860 | ₩49,945 | +0.17% | 2만 |
|---|
| 2026.04.30 | ₩50,154 | ₩50,208 | ₩50,061 | ₩50,181 | +0.05% | 2.8만 |
|---|
| 2026.04.29 | ₩50,074 | ₩50,114 | ₩49,887 | ₩49,967 | -0.21% | 2.2만 |
|---|
| 2026.04.28 | ₩50,047 | ₩50,221 | ₩50,047 | ₩50,141 | +0.19% | 13만 |
|---|
| 2026.04.27 | ₩50,141 | ₩50,248 | ₩50,141 | ₩50,208 | +0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩50,141 | ₩50,248 | ₩50,074 | ₩50,201 | +0.12% | 2.1만 |
|---|
| 2026.04.23 | ₩50,101 | ₩50,208 | ₩49,994 | ₩50,102 | +0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩50,128 | ₩50,235 | ₩50,128 | ₩50,168 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩50,235 | ₩50,235 | ₩50,088 | ₩50,154 | -0.16% | 2.7만 |
|---|
| 2026.04.20 | ₩50,154 | ₩50,261 | ₩50,154 | ₩50,210 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩50,288 | ₩50,355 | ₩50,209 | ₩50,248 | -0.08% | 9.3천 |
|---|
| 2026.04.16 | ₩50,194 | ₩50,221 | ₩49,994 | ₩49,994 | -0.40% | 3.8만 |
|---|
| 2026.04.15 | ₩50,154 | ₩50,172 | ₩50,021 | ₩50,168 | +0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩50,208 | ₩50,221 | ₩50,027 | ₩50,101 | -0.21% | 6.8만 |
|---|
| 2026.04.13 | ₩49,747 | ₩50,002 | ₩49,747 | ₩49,947 | +0.40% | 1.7만 |
|---|
| 2026.04.10 | ₩49,981 | ₩50,034 | ₩49,700 | ₩49,780 | -0.40% | 2.1만 |
|---|
| 2026.04.09 | ₩49,900 | ₩50,073 | ₩49,842 | ₩49,955 | +0.11% | 2.5만 |
|---|
| 2026.04.08 | ₩49,981 | ₩50,007 | ₩49,713 | ₩49,807 | -0.35% | 3.4만 |
|---|
| 2026.04.07 | ₩49,647 | ₩49,700 | ₩49,362 | ₩49,700 | +0.11% | 3.6만 |
|---|
| 2026.04.06 | ₩49,500 | ₩49,647 | ₩49,446 | ₩49,566 | +0.13% | 2.8만 |
|---|
| 2026.04.02 | ₩49,419 | ₩49,590 | ₩49,335 | ₩49,487 | +0.14% | 18.3만 |
|---|
| 2026.04.01 | ₩49,419 | ₩49,520 | ₩49,353 | ₩49,500 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩49,406 | ₩49,700 | ₩49,272 | ₩49,700 | +0.60% | 3만 |
|---|
| 2026.03.30 | ₩49,179 | ₩49,259 | ₩49,059 | ₩49,129 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩49,085 | ₩49,179 | ₩48,960 | ₩49,032 | -0.11% | 2.5만 |
|---|
| 2026.03.26 | ₩49,259 | ₩49,379 | ₩49,032 | ₩49,125 | -0.27% | 1.3만 |
|---|
| 2026.03.25 | ₩49,486 | ₩49,593 | ₩49,433 | ₩49,450 | -0.07% | 1.6만 |
|---|
| 2026.03.24 | ₩49,580 | ₩49,593 | ₩49,246 | ₩49,259 | -0.65% | 2만 |
|---|
| 2026.03.23 | ₩49,486 | ₩49,633 | ₩49,357 | ₩49,526 | +0.08% | 2.7만 |
|---|
| 2026.03.20 | ₩49,393 | ₩50,382 | ₩49,179 | ₩49,179 | -0.43% | 2.4만 |
|---|
| 2026.03.19 | ₩49,246 | ₩49,740 | ₩49,246 | ₩49,647 | +0.81% | 1.9만 |
|---|
| 2026.03.18 | ₩49,586 | ₩49,700 | ₩49,500 | ₩49,517 | -0.14% | 2.8만 |
|---|
| 2026.03.17 | ₩49,633 | ₩49,744 | ₩49,580 | ₩49,744 | +0.22% | 1.7만 |
|---|
| 2026.03.16 | ₩49,393 | ₩49,566 | ₩49,393 | ₩49,486 | +0.19% | 4.6만 |
|---|
| 2026.03.13 | ₩49,433 | ₩49,613 | ₩49,272 | ₩49,397 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩49,740 | ₩49,740 | ₩49,393 | ₩49,446 | -0.59% | 5.3만 |
|---|
| 2026.03.11 | ₩49,900 | ₩49,900 | ₩49,673 | ₩49,713 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩49,927 | ₩50,007 | ₩49,840 | ₩49,887 | -0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩49,600 | ₩49,931 | ₩49,553 | ₩49,887 | +0.58% | 2.5만 |
|---|
| 2026.03.06 | ₩49,713 | ₩49,820 | ₩49,593 | ₩49,687 | -0.05% | 2.4만 |
|---|
| 2026.03.05 | ₩49,954 | ₩49,954 | ₩49,780 | ₩49,874 | -0.16% | 4.1만 |
|---|
| 2026.03.04 | ₩49,927 | ₩50,045 | ₩49,887 | ₩50,034 | +0.21% | 3.6만 |
|---|
| 2026.03.03 | ₩49,767 | ₩49,954 | ₩49,673 | ₩49,767 | 0.00% | 3만 |
|---|
| 2026.03.02 | ₩49,807 | ₩50,059 | ₩49,807 | ₩49,924 | +0.24% | 5.2만 |
|---|
| 2026.02.27 | ₩50,582 | ₩50,582 | ₩50,141 | ₩50,261 | -0.63% | 4만 |
|---|
| 2026.02.26 | ₩50,569 | ₩50,569 | ₩50,355 | ₩50,448 | -0.24% | 8.2만 |
|---|
| 2026.02.25 | ₩50,475 | ₩50,529 | ₩50,368 | ₩50,515 | +0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩50,315 | ₩50,475 | ₩50,292 | ₩50,408 | +0.19% | 19.5만 |
|---|
| 2026.02.23 | ₩50,515 | ₩50,555 | ₩50,355 | ₩50,428 | -0.17% | 2.5만 |
|---|
| 2026.02.20 | ₩50,422 | ₩50,555 | ₩50,395 | ₩50,555 | +0.27% | 2.1만 |
|---|
| 2026.02.19 | ₩50,448 | ₩50,475 | ₩50,312 | ₩50,475 | +0.05% | 2.7만 |
|---|
| 2026.02.18 | ₩50,368 | ₩50,502 | ₩50,368 | ₩50,448 | +0.16% | 3.3만 |
|---|
| 2026.02.17 | ₩50,448 | ₩50,448 | ₩50,328 | ₩50,435 | -0.03% | 1.7만 |
|---|
| 2026.02.13 | ₩50,422 | ₩50,512 | ₩50,368 | ₩50,382 | -0.08% | 3.6만 |
|---|
| 2026.02.12 | ₩50,422 | ₩50,422 | ₩50,328 | ₩50,408 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩50,488 | ₩50,488 | ₩50,275 | ₩50,395 | -0.19% | 3.3만 |
|---|
| 2026.02.10 | ₩50,542 | ₩50,542 | ₩50,375 | ₩50,382 | -0.32% | 4.5만 |
|---|
| 2026.02.09 | ₩50,261 | ₩50,448 | ₩50,261 | ₩50,408 | +0.29% | 6.6만 |
|---|
| 2026.02.06 | ₩50,235 | ₩50,426 | ₩50,235 | ₩50,426 | +0.38% | 2.3만 |
|---|
| 2026.02.05 | ₩50,221 | ₩50,288 | ₩50,181 | ₩50,288 | +0.13% | 3.7만 |
|---|
| 2026.02.04 | ₩50,248 | ₩50,327 | ₩50,208 | ₩50,261 | +0.03% | 3.2만 |
|---|
| 2026.02.03 | ₩50,249 | ₩50,422 | ₩50,007 | ₩50,328 | +0.16% | 4.3만 |
|---|
| 2026.02.02 | ₩50,221 | ₩50,442 | ₩50,221 | ₩50,360 | +0.28% | 2.3만 |
|---|
| 2026.01.30 | ₩50,577 | ₩50,688 | ₩50,529 | ₩50,662 | +0.17% | 2만 |
|---|
| 2026.01.29 | ₩50,488 | ₩50,635 | ₩50,488 | ₩50,635 | +0.29% | 2.5만 |
|---|
| 2026.01.28 | ₩50,595 | ₩50,676 | ₩50,538 | ₩50,622 | +0.05% | 18.1만 |
|---|
| 2026.01.27 | ₩50,582 | ₩50,694 | ₩50,529 | ₩50,662 | +0.16% | 3.1만 |
|---|
| 2026.01.26 | ₩50,729 | ₩50,729 | ₩50,498 | ₩50,555 | -0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩50,569 | ₩50,694 | ₩50,515 | ₩50,609 | +0.08% | 2.7만 |
|---|
| 2026.01.22 | ₩50,626 | ₩50,716 | ₩50,542 | ₩50,716 | +0.18% | 2.9만 |
|---|
| 2026.01.21 | ₩50,609 | ₩50,676 | ₩50,502 | ₩50,582 | -0.05% | 3.4만 |
|---|
| 2026.01.20 | ₩50,208 | ₩50,555 | ₩50,208 | ₩50,515 | +0.61% | 4.2만 |
|---|
| 2026.01.16 | ₩50,582 | ₩50,598 | ₩50,474 | ₩50,555 | -0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩50,502 | ₩50,609 | ₩50,435 | ₩50,602 | +0.20% | 1.8만 |
|---|
| 2026.01.14 | ₩50,422 | ₩50,569 | ₩50,422 | ₩50,448 | +0.05% | 1.4만 |
|---|
| 2026.01.13 | ₩50,475 | ₩50,555 | ₩50,408 | ₩50,488 | +0.03% | 3.5만 |
|---|
| 2026.01.12 | ₩50,515 | ₩50,515 | ₩50,355 | ₩50,422 | -0.19% | 2.1만 |
|---|
| 2026.01.09 | ₩50,448 | ₩50,508 | ₩50,408 | ₩50,458 | +0.02% | 2.6만 |
|---|
| 2026.01.08 | ₩50,288 | ₩50,502 | ₩50,288 | ₩50,488 | +0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩50,515 | ₩50,515 | ₩50,368 | ₩50,368 | -0.29% | 1.5만 |
|---|
| 2026.01.06 | ₩50,328 | ₩50,529 | ₩50,328 | ₩50,452 | +0.25% | 2.6만 |
|---|
| 2026.01.05 | ₩50,502 | ₩50,502 | ₩50,261 | ₩50,502 | 0.00% | 3.2만 |
|---|
| 2026.01.02 | ₩50,315 | ₩50,368 | ₩50,196 | ₩50,359 | +0.09% | 3.2만 |
|---|
| 2025.12.31 | ₩50,368 | ₩50,408 | ₩50,221 | ₩50,221 | -0.29% | 2.1만 |
|---|
| 2025.12.30 | ₩50,649 | ₩50,729 | ₩50,587 | ₩50,649 | 0.00% | 1.8만 |
|---|
| 2025.12.29 | ₩50,649 | ₩50,676 | ₩50,488 | ₩50,653 | +0.01% | 2.2만 |
|---|
| 2025.12.26 | ₩50,676 | ₩50,676 | ₩50,502 | ₩50,662 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩50,569 | ₩50,689 | ₩50,508 | ₩50,607 | +0.08% | 1.4만 |
|---|
| 2025.12.23 | ₩50,368 | ₩50,567 | ₩50,353 | ₩50,482 | +0.23% | 15.7만 |
|---|
| 2025.12.22 | ₩50,395 | ₩50,475 | ₩50,355 | ₩50,415 | +0.04% | 3만 |
|---|
| 2025.12.19 | ₩50,328 | ₩50,529 | ₩50,328 | ₩50,382 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩50,448 | ₩50,502 | ₩50,390 | ₩50,475 | +0.05% | 2.9만 |
|---|
| 2025.12.17 | ₩50,315 | ₩50,355 | ₩50,248 | ₩50,355 | +0.08% | 1.9만 |
|---|
| 2025.12.16 | ₩50,395 | ₩50,408 | ₩50,248 | ₩50,355 | -0.08% | 4.3만 |
|---|
| 2025.12.15 | ₩50,275 | ₩50,435 | ₩50,275 | ₩50,328 | +0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩50,328 | ₩50,408 | ₩50,301 | ₩50,368 | +0.08% | 5.6만 |
|---|
| 2025.12.11 | ₩50,442 | ₩50,488 | ₩50,355 | ₩50,443 | +0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩50,328 | ₩50,515 | ₩50,247 | ₩50,462 | +0.27% | 2.3만 |
|---|
| 2025.12.09 | ₩50,248 | ₩50,380 | ₩50,248 | ₩50,301 | +0.11% | 2.6만 |
|---|
| 2025.12.08 | ₩50,488 | ₩50,488 | ₩50,248 | ₩50,307 | -0.36% | 2.8만 |
|---|
| 2025.12.05 | ₩50,542 | ₩50,542 | ₩50,355 | ₩50,391 | -0.30% | 2.2만 |
|---|
| 2025.12.04 | ₩50,502 | ₩50,502 | ₩50,315 | ₩50,382 | -0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩50,395 | ₩50,475 | ₩50,321 | ₩50,435 | +0.08% | 2.3만 |
|---|
| 2025.12.02 | ₩50,395 | ₩50,395 | ₩50,261 | ₩50,275 | -0.24% | 1.7만 |
|---|
| 2025.12.01 | ₩50,382 | ₩50,382 | ₩50,208 | ₩50,221 | -0.32% | 2.6만 |
|---|
| 2025.11.28 | ₩50,582 | ₩50,696 | ₩50,582 | ₩50,622 | +0.08% | 4.9천 |
|---|
| 2025.11.26 | ₩50,529 | ₩50,649 | ₩50,488 | ₩50,619 | +0.18% | 7.8천 |
|---|
| 2025.11.25 | ₩50,689 | ₩50,689 | ₩50,341 | ₩50,569 | -0.24% | 4.9만 |
|---|
| 2025.11.24 | ₩50,328 | ₩50,422 | ₩50,261 | ₩50,315 | -0.03% | 2만 |
|---|
| 2025.11.21 | ₩50,181 | ₩50,301 | ₩50,088 | ₩50,190 | +0.02% | 3.3만 |
|---|
| 2025.11.20 | ₩50,382 | ₩50,382 | ₩50,063 | ₩50,101 | -0.56% | 2.3만 |
|---|
| 2025.11.19 | ₩50,047 | ₩50,168 | ₩50,047 | ₩50,094 | +0.09% | 3.2만 |
|---|
| 2025.11.18 | ₩49,513 | ₩50,114 | ₩49,513 | ₩49,967 | +0.92% | 3만 |
|---|
| 2025.11.17 | ₩50,088 | ₩50,154 | ₩49,983 | ₩50,061 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩49,967 | ₩50,194 | ₩49,967 | ₩50,088 | +0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩50,275 | ₩50,275 | ₩50,047 | ₩50,054 | -0.44% | 2.2만 |
|---|
| 2025.11.12 | ₩50,341 | ₩50,382 | ₩50,288 | ₩50,288 | -0.11% | 2.1만 |
|---|
| 2025.11.11 | ₩50,248 | ₩50,488 | ₩50,248 | ₩50,341 | +0.19% | 2.2만 |
|---|
| 2025.11.10 | ₩50,208 | ₩50,357 | ₩50,208 | ₩50,355 | +0.29% | 1.5만 |
|---|
| 2025.11.07 | ₩50,275 | ₩50,275 | ₩50,047 | ₩50,154 | -0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩50,435 | ₩50,435 | ₩50,074 | ₩50,194 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩50,061 | ₩50,428 | ₩50,061 | ₩50,194 | +0.27% | 5.5만 |
|---|
| 2025.11.04 | ₩49,981 | ₩50,248 | ₩49,981 | ₩50,097 | +0.23% | 4.7만 |
|---|
| 2025.11.03 | ₩50,355 | ₩50,355 | ₩50,074 | ₩50,074 | -0.56% | 5만 |
|---|
| 2025.10.31 | ₩50,502 | ₩50,649 | ₩50,462 | ₩50,475 | -0.05% | 2.7만 |
|---|
| 2025.10.30 | ₩50,448 | ₩50,595 | ₩50,448 | ₩50,475 | +0.05% | 3.4만 |
|---|
| 2025.10.29 | ₩50,742 | ₩50,836 | ₩50,542 | ₩50,555 | -0.37% | 5만 |
|---|
| 2025.10.28 | ₩50,903 | ₩50,903 | ₩50,690 | ₩50,702 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩51,143 | ₩51,143 | ₩50,676 | ₩50,756 | -0.76% | 2.9만 |
|---|
| 2025.10.24 | ₩50,796 | ₩50,796 | ₩50,595 | ₩50,700 | -0.19% | 2.4만 |
|---|
| 2025.10.23 | ₩50,595 | ₩50,595 | ₩50,422 | ₩50,502 | -0.18% | 24.9만 |
|---|
| 2025.10.22 | ₩50,448 | ₩50,595 | ₩50,382 | ₩50,529 | +0.16% | 40.1만 |
|---|
| 2025.10.21 | ₩50,422 | ₩50,569 | ₩50,408 | ₩50,416 | -0.01% | 2.2만 |
|---|
| 2025.10.20 | ₩50,475 | ₩50,582 | ₩50,382 | ₩50,547 | +0.14% | 3만 |
|---|
| 2025.10.17 | ₩50,235 | ₩50,475 | ₩50,228 | ₩50,435 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,328 | ₩50,355 | ₩50,141 | ₩50,235 | -0.19% | 4.8만 |
|---|
| 2025.10.15 | ₩50,194 | ₩50,355 | ₩50,194 | ₩50,320 | +0.25% | 3만 |
|---|
| 2025.10.14 | ₩50,034 | ₩50,275 | ₩50,034 | ₩50,194 | +0.32% | 10.5만 |
|---|
| 2025.10.13 | ₩50,194 | ₩50,279 | ₩50,088 | ₩50,224 | +0.06% | 3.2만 |
|---|
| 2025.10.10 | ₩50,208 | ₩50,341 | ₩49,981 | ₩49,993 | -0.43% | 2.6만 |
|---|