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 | ₩48,165 | ₩48,205 | ₩48,105 | ₩48,201 | +0.07% | 2.7만 |
| 2026.10.08 | ₩48,071 | ₩48,151 | ₩48,031 | ₩48,142 | +0.15% | 2.7만 |
| 2026.10.07 | ₩48,044 | ₩48,178 | ₩48,004 | ₩48,125 | +0.17% | 5.3만 |
| 2026.10.06 | ₩48,191 | ₩48,271 | ₩48,169 | ₩48,245 | +0.11% | 12.7만 |
| 2026.10.05 | ₩47,978 | ₩48,071 | ₩47,938 | ₩48,071 | +0.19% | 4만 |
| 2026.10.02 | ₩48,058 | ₩48,214 | ₩47,984 | ₩48,031 | -0.06% | 25.2만 |
| 2026.10.01 | ₩47,815 | ₩48,298 | ₩47,677 | ₩48,018 | +0.42% | 46.4만 |
| 2026.09.30 | ₩48,338 | ₩48,378 | ₩48,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,218 |
| -0.25% |
| 8.3만 |
| 2026.09.29 | ₩48,312 | ₩48,312 | ₩48,138 | ₩48,229 | -0.17% | 3.6만 |
|---|
| 2026.09.28 | ₩48,378 | ₩48,408 | ₩48,285 | ₩48,340 | -0.08% | 3.5만 |
|---|
| 2026.09.25 | ₩48,539 | ₩48,579 | ₩48,432 | ₩48,565 | +0.06% | 3.4만 |
|---|
| 2026.09.24 | ₩48,605 | ₩48,672 | ₩48,485 | ₩48,505 | -0.21% | 3.6만 |
|---|
| 2026.09.23 | ₩49,033 | ₩49,033 | ₩48,645 | ₩48,692 | -0.69% | 2.5만 |
|---|
| 2026.09.22 | ₩49,073 | ₩49,073 | ₩48,994 | ₩49,033 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩49,100 | ₩49,100 | ₩49,021 | ₩49,046 | -0.11% | 3.7만 |
|---|
| 2026.09.18 | ₩48,993 | ₩49,015 | ₩48,752 | ₩48,953 | -0.08% | 7.9만 |
|---|
| 2026.09.17 | ₩49,039 | ₩49,060 | ₩48,966 | ₩49,053 | +0.03% | 6.1만 |
|---|
| 2026.09.16 | ₩48,953 | ₩49,086 | ₩48,808 | ₩48,859 | -0.19% | 2.7만 |
|---|
| 2026.09.15 | ₩48,852 | ₩48,886 | ₩48,806 | ₩48,846 | -0.01% | 4.7만 |
|---|
| 2026.09.14 | ₩48,859 | ₩48,939 | ₩48,812 | ₩48,899 | +0.08% | 3.1만 |
|---|
| 2026.09.11 | ₩49,006 | ₩49,046 | ₩48,913 | ₩48,913 | -0.19% | 3.1만 |
|---|
| 2026.09.10 | ₩49,019 | ₩49,038 | ₩48,915 | ₩48,926 | -0.19% | 4.1만 |
|---|
| 2026.09.09 | ₩49,166 | ₩49,193 | ₩49,126 | ₩49,166 | 0.00% | 3.2만 |
|---|
| 2026.09.08 | ₩49,300 | ₩49,300 | ₩49,233 | ₩49,233 | -0.14% | 3.3만 |
|---|
| 2026.09.04 | ₩49,340 | ₩49,340 | ₩49,233 | ₩49,253 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩49,353 | ₩49,367 | ₩49,287 | ₩49,297 | -0.11% | 1.9만 |
|---|
| 2026.09.02 | ₩49,267 | ₩49,303 | ₩49,214 | ₩49,233 | -0.07% | 6.2만 |
|---|
| 2026.09.01 | ₩49,300 | ₩49,372 | ₩49,208 | ₩49,216 | -0.17% | 6.1만 |
|---|
| 2026.08.31 | ₩49,674 | ₩49,701 | ₩49,580 | ₩49,661 | -0.03% | 3.4만 |
|---|
| 2026.08.28 | ₩49,701 | ₩49,717 | ₩49,580 | ₩49,637 | -0.13% | 2.2만 |
|---|
| 2026.08.27 | ₩49,834 | ₩49,834 | ₩49,687 | ₩49,721 | -0.23% | 2.4만 |
|---|
| 2026.08.26 | ₩49,821 | ₩49,821 | ₩49,687 | ₩49,741 | -0.16% | 2.9만 |
|---|
| 2026.08.25 | ₩49,687 | ₩49,794 | ₩49,687 | ₩49,781 | +0.19% | 2.9만 |
|---|
| 2026.08.24 | ₩49,621 | ₩49,701 | ₩49,578 | ₩49,701 | +0.16% | 4.3만 |
|---|
| 2026.08.21 | ₩49,606 | ₩49,647 | ₩49,560 | ₩49,580 | -0.05% | 2.3만 |
|---|
| 2026.08.20 | ₩49,687 | ₩49,687 | ₩49,554 | ₩49,567 | -0.24% | 1.8만 |
|---|
| 2026.08.19 | ₩49,674 | ₩49,727 | ₩49,647 | ₩49,699 | +0.05% | 3.8만 |
|---|
| 2026.08.18 | ₩49,567 | ₩49,634 | ₩49,527 | ₩49,608 | +0.08% | 3.8만 |
|---|
| 2026.08.17 | ₩49,741 | ₩49,741 | ₩49,647 | ₩49,667 | -0.15% | 2.1만 |
|---|
| 2026.08.14 | ₩49,714 | ₩49,754 | ₩49,674 | ₩49,706 | -0.02% | 2만 |
|---|
| 2026.08.13 | ₩49,701 | ₩49,774 | ₩49,701 | ₩49,741 | +0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩49,621 | ₩49,714 | ₩49,621 | ₩49,667 | +0.09% | 2.8만 |
|---|
| 2026.08.11 | ₩49,701 | ₩49,701 | ₩49,594 | ₩49,634 | -0.13% | 4.3만 |
|---|
| 2026.08.10 | ₩49,674 | ₩49,674 | ₩49,580 | ₩49,621 | -0.11% | 4.5만 |
|---|
| 2026.08.07 | ₩49,567 | ₩49,687 | ₩49,567 | ₩49,654 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩49,634 | ₩49,634 | ₩49,540 | ₩49,567 | -0.13% | 4만 |
|---|
| 2026.08.05 | ₩49,594 | ₩49,607 | ₩49,532 | ₩49,594 | 0.00% | 10.8만 |
|---|
| 2026.08.04 | ₩49,460 | ₩49,621 | ₩49,460 | ₩49,567 | +0.22% | 3.5만 |
|---|
| 2026.08.03 | ₩49,487 | ₩49,487 | ₩49,393 | ₩49,460 | -0.05% | 2.5만 |
|---|
| 2026.07.31 | ₩49,479 | ₩49,580 | ₩49,447 | ₩49,540 | +0.12% | 1.7만 |
|---|
| 2026.07.30 | ₩49,407 | ₩49,607 | ₩49,407 | ₩49,554 | +0.30% | 3.5만 |
|---|
| 2026.07.29 | ₩49,514 | ₩49,580 | ₩49,367 | ₩49,393 | -0.24% | 5.6만 |
|---|
| 2026.07.28 | ₩49,380 | ₩49,514 | ₩49,380 | ₩49,487 | +0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩49,460 | ₩49,460 | ₩49,380 | ₩49,393 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩49,367 | ₩49,434 | ₩49,327 | ₩49,367 | 0.00% | 1.7만 |
|---|
| 2026.07.23 | ₩49,426 | ₩49,440 | ₩49,313 | ₩49,400 | -0.05% | 3.2만 |
|---|
| 2026.07.22 | ₩49,567 | ₩49,661 | ₩49,527 | ₩49,527 | -0.08% | 3만 |
|---|
| 2026.07.21 | ₩49,727 | ₩49,727 | ₩49,594 | ₩49,607 | -0.24% | 2만 |
|---|
| 2026.07.20 | ₩49,727 | ₩49,754 | ₩49,666 | ₩49,678 | -0.10% | 2.6만 |
|---|
| 2026.07.17 | ₩49,661 | ₩49,741 | ₩49,647 | ₩49,714 | +0.11% | 3.3만 |
|---|
| 2026.07.16 | ₩49,767 | ₩49,767 | ₩49,687 | ₩49,767 | 0.00% | 4.5만 |
|---|
| 2026.07.15 | ₩49,634 | ₩49,767 | ₩49,634 | ₩49,754 | +0.24% | 2.3만 |
|---|
| 2026.07.14 | ₩49,621 | ₩49,661 | ₩49,554 | ₩49,661 | +0.08% | 3.5만 |
|---|
| 2026.07.13 | ₩49,634 | ₩49,647 | ₩49,540 | ₩49,621 | -0.03% | 2.8만 |
|---|
| 2026.07.10 | ₩49,687 | ₩49,701 | ₩49,647 | ₩49,681 | -0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩49,714 | ₩49,781 | ₩49,661 | ₩49,741 | +0.05% | 4.7만 |
|---|
| 2026.07.08 | ₩49,621 | ₩49,661 | ₩49,580 | ₩49,654 | +0.07% | 2.3만 |
|---|
| 2026.07.07 | ₩49,767 | ₩49,767 | ₩49,674 | ₩49,741 | -0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩49,727 | ₩49,794 | ₩49,674 | ₩49,781 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩49,674 | ₩49,714 | ₩49,607 | ₩49,607 | -0.13% | 31.5만 |
|---|
| 2026.07.01 | ₩49,634 | ₩49,634 | ₩49,527 | ₩49,540 | -0.19% | 3.8만 |
|---|
| 2026.06.30 | ₩49,794 | ₩49,926 | ₩49,794 | ₩49,874 | +0.16% | 18만 |
|---|
| 2026.06.29 | ₩49,941 | ₩49,941 | ₩49,808 | ₩49,901 | -0.08% | 7.2만 |
|---|
| 2026.06.26 | ₩49,901 | ₩49,901 | ₩49,821 | ₩49,834 | -0.13% | 7.4만 |
|---|
| 2026.06.25 | ₩49,848 | ₩49,901 | ₩49,834 | ₩49,888 | +0.08% | 45.1만 |
|---|
| 2026.06.24 | ₩49,954 | ₩49,954 | ₩49,821 | ₩49,821 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩49,754 | ₩49,888 | ₩49,754 | ₩49,821 | +0.13% | 2.4만 |
|---|
| 2026.06.22 | ₩49,874 | ₩49,914 | ₩49,821 | ₩49,848 | -0.05% | 3.5만 |
|---|
| 2026.06.18 | ₩49,954 | ₩49,954 | ₩49,848 | ₩49,848 | -0.21% | 2.1만 |
|---|
| 2026.06.17 | ₩49,995 | ₩49,995 | ₩49,701 | ₩49,714 | -0.56% | 2.8만 |
|---|
| 2026.06.16 | ₩49,995 | ₩49,995 | ₩49,914 | ₩49,945 | -0.10% | 3.6만 |
|---|
| 2026.06.15 | ₩50,027 | ₩50,035 | ₩49,914 | ₩49,928 | -0.20% | 1.9만 |
|---|
| 2026.06.12 | ₩49,874 | ₩49,941 | ₩49,848 | ₩49,861 | -0.03% | 1.9만 |
|---|
| 2026.06.11 | ₩49,621 | ₩49,848 | ₩49,621 | ₩49,821 | +0.40% | 5.1만 |
|---|
| 2026.06.10 | ₩49,634 | ₩49,727 | ₩49,596 | ₩49,634 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩49,794 | ₩49,794 | ₩49,634 | ₩49,727 | -0.13% | 2.9만 |
|---|
| 2026.06.08 | ₩49,687 | ₩49,701 | ₩49,567 | ₩49,615 | -0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩49,821 | ₩49,821 | ₩49,560 | ₩49,634 | -0.38% | 2.9만 |
|---|
| 2026.06.04 | ₩49,874 | ₩49,874 | ₩49,607 | ₩49,821 | -0.11% | 4.8만 |
|---|
| 2026.06.03 | ₩49,727 | ₩49,808 | ₩49,727 | ₩49,808 | +0.16% | 3.4만 |
|---|
| 2026.06.02 | ₩49,888 | ₩49,928 | ₩49,834 | ₩49,928 | +0.08% | 12.6만 |
|---|
| 2026.06.01 | ₩49,888 | ₩49,888 | ₩49,741 | ₩49,874 | -0.03% | 2.7만 |
|---|
| 2026.05.29 | ₩50,061 | ₩50,180 | ₩50,061 | ₩50,155 | +0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩50,008 | ₩50,121 | ₩49,995 | ₩50,067 | +0.12% | 2.1만 |
|---|
| 2026.05.27 | ₩49,954 | ₩50,055 | ₩49,954 | ₩50,021 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩49,914 | ₩50,048 | ₩49,914 | ₩50,035 | +0.24% | 3만 |
|---|
| 2026.05.22 | ₩49,954 | ₩49,954 | ₩49,841 | ₩49,914 | -0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩49,727 | ₩49,914 | ₩49,727 | ₩49,868 | +0.28% | 1.3만 |
|---|
| 2026.05.20 | ₩49,647 | ₩49,833 | ₩49,580 | ₩49,814 | +0.34% | 4.1만 |
|---|
| 2026.05.19 | ₩49,527 | ₩49,614 | ₩49,494 | ₩49,540 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩49,707 | ₩49,754 | ₩49,621 | ₩49,661 | -0.09% | 3.5만 |
|---|
| 2026.05.15 | ₩49,674 | ₩49,765 | ₩49,674 | ₩49,687 | +0.03% | 1.8만 |
|---|
| 2026.05.14 | ₩49,888 | ₩49,954 | ₩49,848 | ₩49,848 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩49,888 | ₩49,914 | ₩49,821 | ₩49,848 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩49,874 | ₩49,874 | ₩49,767 | ₩49,861 | -0.03% | 3.6만 |
|---|
| 2026.05.11 | ₩50,048 | ₩50,048 | ₩49,961 | ₩49,961 | -0.17% | 2.4만 |
|---|
| 2026.05.08 | ₩49,981 | ₩50,061 | ₩49,934 | ₩50,061 | +0.16% | 3.3만 |
|---|
| 2026.05.07 | ₩50,008 | ₩50,072 | ₩49,834 | ₩49,854 | -0.31% | 1.9만 |
|---|
| 2026.05.06 | ₩50,021 | ₩50,055 | ₩49,941 | ₩50,021 | 0.00% | 6.4만 |
|---|
| 2026.05.05 | ₩49,941 | ₩49,941 | ₩49,782 | ₩49,861 | -0.16% | 3.4만 |
|---|
| 2026.05.04 | ₩49,834 | ₩49,904 | ₩49,714 | ₩49,794 | -0.08% | 3.6만 |
|---|
| 2026.05.01 | ₩49,834 | ₩50,035 | ₩49,834 | ₩49,918 | +0.17% | 2만 |
|---|
| 2026.04.30 | ₩50,128 | ₩50,181 | ₩50,035 | ₩50,155 | +0.05% | 2.8만 |
|---|
| 2026.04.29 | ₩50,048 | ₩50,088 | ₩49,861 | ₩49,941 | -0.21% | 2.2만 |
|---|
| 2026.04.28 | ₩50,021 | ₩50,195 | ₩50,021 | ₩50,115 | +0.19% | 13만 |
|---|
| 2026.04.27 | ₩50,115 | ₩50,222 | ₩50,115 | ₩50,181 | +0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩50,115 | ₩50,222 | ₩50,048 | ₩50,175 | +0.12% | 2.1만 |
|---|
| 2026.04.23 | ₩50,075 | ₩50,181 | ₩49,968 | ₩50,076 | +0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩50,101 | ₩50,208 | ₩50,101 | ₩50,141 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩50,208 | ₩50,208 | ₩50,061 | ₩50,128 | -0.16% | 2.7만 |
|---|
| 2026.04.20 | ₩50,128 | ₩50,235 | ₩50,128 | ₩50,184 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩50,262 | ₩50,328 | ₩50,183 | ₩50,222 | -0.08% | 9.3천 |
|---|
| 2026.04.16 | ₩50,168 | ₩50,195 | ₩49,968 | ₩49,968 | -0.40% | 3.8만 |
|---|
| 2026.04.15 | ₩50,128 | ₩50,145 | ₩49,995 | ₩50,141 | +0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩50,181 | ₩50,195 | ₩50,001 | ₩50,075 | -0.21% | 6.8만 |
|---|
| 2026.04.13 | ₩49,721 | ₩49,976 | ₩49,721 | ₩49,921 | +0.40% | 1.7만 |
|---|
| 2026.04.10 | ₩49,954 | ₩50,008 | ₩49,674 | ₩49,754 | -0.40% | 2.1만 |
|---|
| 2026.04.09 | ₩49,874 | ₩50,047 | ₩49,816 | ₩49,929 | +0.11% | 2.5만 |
|---|
| 2026.04.08 | ₩49,954 | ₩49,981 | ₩49,687 | ₩49,781 | -0.35% | 3.4만 |
|---|
| 2026.04.07 | ₩49,621 | ₩49,674 | ₩49,336 | ₩49,674 | +0.11% | 3.6만 |
|---|
| 2026.04.06 | ₩49,474 | ₩49,621 | ₩49,420 | ₩49,540 | +0.13% | 2.8만 |
|---|
| 2026.04.02 | ₩49,393 | ₩49,564 | ₩49,309 | ₩49,462 | +0.14% | 18.3만 |
|---|
| 2026.04.01 | ₩49,393 | ₩49,494 | ₩49,327 | ₩49,474 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩49,380 | ₩49,674 | ₩49,247 | ₩49,674 | +0.60% | 3만 |
|---|
| 2026.03.30 | ₩49,153 | ₩49,233 | ₩49,033 | ₩49,104 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩49,060 | ₩49,153 | ₩48,934 | ₩49,006 | -0.11% | 2.5만 |
|---|
| 2026.03.26 | ₩49,233 | ₩49,353 | ₩49,006 | ₩49,100 | -0.27% | 1.3만 |
|---|
| 2026.03.25 | ₩49,460 | ₩49,567 | ₩49,407 | ₩49,424 | -0.07% | 1.6만 |
|---|
| 2026.03.24 | ₩49,554 | ₩49,567 | ₩49,220 | ₩49,233 | -0.65% | 2만 |
|---|
| 2026.03.23 | ₩49,460 | ₩49,607 | ₩49,331 | ₩49,500 | +0.08% | 2.7만 |
|---|
| 2026.03.20 | ₩49,367 | ₩50,355 | ₩49,153 | ₩49,153 | -0.43% | 2.4만 |
|---|
| 2026.03.19 | ₩49,220 | ₩49,714 | ₩49,220 | ₩49,621 | +0.81% | 1.9만 |
|---|
| 2026.03.18 | ₩49,560 | ₩49,674 | ₩49,474 | ₩49,491 | -0.14% | 2.8만 |
|---|
| 2026.03.17 | ₩49,607 | ₩49,718 | ₩49,554 | ₩49,718 | +0.22% | 1.7만 |
|---|
| 2026.03.16 | ₩49,367 | ₩49,540 | ₩49,367 | ₩49,460 | +0.19% | 4.6만 |
|---|
| 2026.03.13 | ₩49,407 | ₩49,587 | ₩49,247 | ₩49,371 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩49,714 | ₩49,714 | ₩49,367 | ₩49,420 | -0.59% | 5.3만 |
|---|
| 2026.03.11 | ₩49,874 | ₩49,874 | ₩49,647 | ₩49,687 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩49,901 | ₩49,981 | ₩49,814 | ₩49,861 | -0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩49,574 | ₩49,905 | ₩49,527 | ₩49,861 | +0.58% | 2.5만 |
|---|
| 2026.03.06 | ₩49,687 | ₩49,794 | ₩49,567 | ₩49,661 | -0.05% | 2.4만 |
|---|
| 2026.03.05 | ₩49,928 | ₩49,928 | ₩49,754 | ₩49,848 | -0.16% | 4.1만 |
|---|
| 2026.03.04 | ₩49,901 | ₩50,019 | ₩49,861 | ₩50,008 | +0.21% | 3.6만 |
|---|
| 2026.03.03 | ₩49,741 | ₩49,928 | ₩49,647 | ₩49,741 | 0.00% | 3만 |
|---|
| 2026.03.02 | ₩49,781 | ₩50,033 | ₩49,781 | ₩49,898 | +0.24% | 5.2만 |
|---|
| 2026.02.27 | ₩50,555 | ₩50,555 | ₩50,115 | ₩50,235 | -0.63% | 4만 |
|---|
| 2026.02.26 | ₩50,542 | ₩50,542 | ₩50,328 | ₩50,422 | -0.24% | 8.2만 |
|---|
| 2026.02.25 | ₩50,449 | ₩50,502 | ₩50,342 | ₩50,489 | +0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩50,288 | ₩50,449 | ₩50,266 | ₩50,382 | +0.19% | 19.5만 |
|---|
| 2026.02.23 | ₩50,489 | ₩50,529 | ₩50,328 | ₩50,402 | -0.17% | 2.5만 |
|---|
| 2026.02.20 | ₩50,395 | ₩50,529 | ₩50,368 | ₩50,529 | +0.27% | 2.1만 |
|---|
| 2026.02.19 | ₩50,422 | ₩50,449 | ₩50,286 | ₩50,449 | +0.05% | 2.7만 |
|---|
| 2026.02.18 | ₩50,342 | ₩50,475 | ₩50,342 | ₩50,422 | +0.16% | 3.3만 |
|---|
| 2026.02.17 | ₩50,422 | ₩50,422 | ₩50,302 | ₩50,409 | -0.03% | 1.7만 |
|---|
| 2026.02.13 | ₩50,395 | ₩50,486 | ₩50,342 | ₩50,355 | -0.08% | 3.6만 |
|---|
| 2026.02.12 | ₩50,395 | ₩50,395 | ₩50,302 | ₩50,382 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩50,462 | ₩50,462 | ₩50,248 | ₩50,368 | -0.19% | 3.3만 |
|---|
| 2026.02.10 | ₩50,515 | ₩50,515 | ₩50,348 | ₩50,355 | -0.32% | 4.5만 |
|---|
| 2026.02.09 | ₩50,235 | ₩50,422 | ₩50,235 | ₩50,382 | +0.29% | 6.6만 |
|---|
| 2026.02.06 | ₩50,208 | ₩50,399 | ₩50,208 | ₩50,399 | +0.38% | 2.3만 |
|---|
| 2026.02.05 | ₩50,195 | ₩50,262 | ₩50,155 | ₩50,262 | +0.13% | 3.7만 |
|---|
| 2026.02.04 | ₩50,222 | ₩50,300 | ₩50,181 | ₩50,235 | +0.03% | 3.2만 |
|---|
| 2026.02.03 | ₩50,223 | ₩50,395 | ₩49,981 | ₩50,302 | +0.16% | 4.3만 |
|---|
| 2026.02.02 | ₩50,195 | ₩50,415 | ₩50,195 | ₩50,334 | +0.28% | 2.3만 |
|---|
| 2026.01.30 | ₩50,550 | ₩50,661 | ₩50,502 | ₩50,636 | +0.17% | 2만 |
|---|
| 2026.01.29 | ₩50,462 | ₩50,609 | ₩50,462 | ₩50,609 | +0.29% | 2.5만 |
|---|
| 2026.01.28 | ₩50,569 | ₩50,649 | ₩50,511 | ₩50,596 | +0.05% | 18.1만 |
|---|
| 2026.01.27 | ₩50,555 | ₩50,668 | ₩50,502 | ₩50,636 | +0.16% | 3.1만 |
|---|
| 2026.01.26 | ₩50,702 | ₩50,702 | ₩50,471 | ₩50,529 | -0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩50,542 | ₩50,668 | ₩50,489 | ₩50,582 | +0.08% | 2.7만 |
|---|
| 2026.01.22 | ₩50,600 | ₩50,689 | ₩50,515 | ₩50,689 | +0.18% | 2.9만 |
|---|
| 2026.01.21 | ₩50,582 | ₩50,649 | ₩50,475 | ₩50,555 | -0.05% | 3.4만 |
|---|
| 2026.01.20 | ₩50,181 | ₩50,529 | ₩50,181 | ₩50,489 | +0.61% | 4.2만 |
|---|
| 2026.01.16 | ₩50,555 | ₩50,572 | ₩50,447 | ₩50,529 | -0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩50,475 | ₩50,582 | ₩50,409 | ₩50,576 | +0.20% | 1.8만 |
|---|
| 2026.01.14 | ₩50,395 | ₩50,542 | ₩50,395 | ₩50,422 | +0.05% | 1.4만 |
|---|
| 2026.01.13 | ₩50,449 | ₩50,529 | ₩50,382 | ₩50,462 | +0.03% | 3.5만 |
|---|
| 2026.01.12 | ₩50,489 | ₩50,489 | ₩50,328 | ₩50,395 | -0.19% | 2.1만 |
|---|
| 2026.01.09 | ₩50,422 | ₩50,482 | ₩50,382 | ₩50,431 | +0.02% | 2.6만 |
|---|
| 2026.01.08 | ₩50,262 | ₩50,475 | ₩50,262 | ₩50,462 | +0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩50,489 | ₩50,489 | ₩50,342 | ₩50,342 | -0.29% | 1.5만 |
|---|
| 2026.01.06 | ₩50,302 | ₩50,502 | ₩50,302 | ₩50,426 | +0.25% | 2.6만 |
|---|
| 2026.01.05 | ₩50,475 | ₩50,475 | ₩50,235 | ₩50,475 | 0.00% | 3.2만 |
|---|
| 2026.01.02 | ₩50,288 | ₩50,342 | ₩50,169 | ₩50,332 | +0.09% | 3.2만 |
|---|
| 2025.12.31 | ₩50,342 | ₩50,382 | ₩50,195 | ₩50,195 | -0.29% | 2.1만 |
|---|
| 2025.12.30 | ₩50,622 | ₩50,702 | ₩50,561 | ₩50,622 | 0.00% | 1.8만 |
|---|
| 2025.12.29 | ₩50,622 | ₩50,649 | ₩50,462 | ₩50,626 | +0.01% | 2.2만 |
|---|
| 2025.12.26 | ₩50,649 | ₩50,649 | ₩50,475 | ₩50,636 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩50,542 | ₩50,662 | ₩50,482 | ₩50,581 | +0.08% | 1.4만 |
|---|
| 2025.12.23 | ₩50,342 | ₩50,541 | ₩50,327 | ₩50,455 | +0.23% | 15.7만 |
|---|
| 2025.12.22 | ₩50,368 | ₩50,449 | ₩50,328 | ₩50,389 | +0.04% | 3만 |
|---|
| 2025.12.19 | ₩50,302 | ₩50,502 | ₩50,302 | ₩50,355 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩50,422 | ₩50,475 | ₩50,363 | ₩50,449 | +0.05% | 2.9만 |
|---|
| 2025.12.17 | ₩50,288 | ₩50,328 | ₩50,222 | ₩50,328 | +0.08% | 1.9만 |
|---|
| 2025.12.16 | ₩50,368 | ₩50,382 | ₩50,222 | ₩50,328 | -0.08% | 4.3만 |
|---|
| 2025.12.15 | ₩50,248 | ₩50,409 | ₩50,248 | ₩50,302 | +0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩50,302 | ₩50,382 | ₩50,275 | ₩50,342 | +0.08% | 5.6만 |
|---|
| 2025.12.11 | ₩50,415 | ₩50,462 | ₩50,328 | ₩50,417 | +0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩50,302 | ₩50,489 | ₩50,220 | ₩50,435 | +0.27% | 2.3만 |
|---|
| 2025.12.09 | ₩50,222 | ₩50,354 | ₩50,222 | ₩50,275 | +0.11% | 2.6만 |
|---|
| 2025.12.08 | ₩50,462 | ₩50,462 | ₩50,222 | ₩50,280 | -0.36% | 2.8만 |
|---|
| 2025.12.05 | ₩50,515 | ₩50,515 | ₩50,328 | ₩50,364 | -0.30% | 2.2만 |
|---|
| 2025.12.04 | ₩50,475 | ₩50,475 | ₩50,288 | ₩50,355 | -0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩50,368 | ₩50,449 | ₩50,295 | ₩50,409 | +0.08% | 2.3만 |
|---|
| 2025.12.02 | ₩50,368 | ₩50,368 | ₩50,235 | ₩50,248 | -0.24% | 1.7만 |
|---|
| 2025.12.01 | ₩50,355 | ₩50,355 | ₩50,181 | ₩50,195 | -0.32% | 2.6만 |
|---|
| 2025.11.28 | ₩50,555 | ₩50,669 | ₩50,555 | ₩50,596 | +0.08% | 4.9천 |
|---|
| 2025.11.26 | ₩50,502 | ₩50,622 | ₩50,462 | ₩50,593 | +0.18% | 7.8천 |
|---|
| 2025.11.25 | ₩50,662 | ₩50,662 | ₩50,315 | ₩50,542 | -0.24% | 4.9만 |
|---|
| 2025.11.24 | ₩50,302 | ₩50,395 | ₩50,235 | ₩50,288 | -0.03% | 2만 |
|---|
| 2025.11.21 | ₩50,155 | ₩50,275 | ₩50,061 | ₩50,164 | +0.02% | 3.3만 |
|---|
| 2025.11.20 | ₩50,355 | ₩50,355 | ₩50,037 | ₩50,075 | -0.56% | 2.3만 |
|---|
| 2025.11.19 | ₩50,021 | ₩50,141 | ₩50,021 | ₩50,068 | +0.09% | 3.2만 |
|---|
| 2025.11.18 | ₩49,487 | ₩50,088 | ₩49,487 | ₩49,941 | +0.92% | 3만 |
|---|
| 2025.11.17 | ₩50,061 | ₩50,128 | ₩49,957 | ₩50,035 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩49,941 | ₩50,168 | ₩49,941 | ₩50,061 | +0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩50,248 | ₩50,248 | ₩50,021 | ₩50,028 | -0.44% | 2.2만 |
|---|
| 2025.11.12 | ₩50,315 | ₩50,355 | ₩50,262 | ₩50,262 | -0.11% | 2.1만 |
|---|
| 2025.11.11 | ₩50,222 | ₩50,462 | ₩50,222 | ₩50,315 | +0.19% | 2.2만 |
|---|
| 2025.11.10 | ₩50,181 | ₩50,331 | ₩50,181 | ₩50,328 | +0.29% | 1.5만 |
|---|
| 2025.11.07 | ₩50,248 | ₩50,248 | ₩50,021 | ₩50,128 | -0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩50,409 | ₩50,409 | ₩50,048 | ₩50,168 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩50,035 | ₩50,402 | ₩50,035 | ₩50,168 | +0.27% | 5.5만 |
|---|
| 2025.11.04 | ₩49,954 | ₩50,222 | ₩49,954 | ₩50,071 | +0.23% | 4.7만 |
|---|
| 2025.11.03 | ₩50,328 | ₩50,328 | ₩50,048 | ₩50,048 | -0.56% | 5만 |
|---|
| 2025.10.31 | ₩50,475 | ₩50,622 | ₩50,435 | ₩50,449 | -0.05% | 2.7만 |
|---|
| 2025.10.30 | ₩50,422 | ₩50,569 | ₩50,422 | ₩50,449 | +0.05% | 3.4만 |
|---|
| 2025.10.29 | ₩50,716 | ₩50,809 | ₩50,515 | ₩50,529 | -0.37% | 5만 |
|---|
| 2025.10.28 | ₩50,876 | ₩50,876 | ₩50,664 | ₩50,676 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩51,116 | ₩51,116 | ₩50,649 | ₩50,729 | -0.76% | 2.9만 |
|---|
| 2025.10.24 | ₩50,769 | ₩50,769 | ₩50,569 | ₩50,673 | -0.19% | 2.4만 |
|---|
| 2025.10.23 | ₩50,569 | ₩50,569 | ₩50,395 | ₩50,475 | -0.18% | 24.9만 |
|---|
| 2025.10.22 | ₩50,422 | ₩50,569 | ₩50,355 | ₩50,502 | +0.16% | 40.1만 |
|---|
| 2025.10.21 | ₩50,395 | ₩50,542 | ₩50,382 | ₩50,390 | -0.01% | 2.2만 |
|---|
| 2025.10.20 | ₩50,449 | ₩50,555 | ₩50,355 | ₩50,521 | +0.14% | 3만 |
|---|
| 2025.10.17 | ₩50,208 | ₩50,449 | ₩50,202 | ₩50,409 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,302 | ₩50,328 | ₩50,115 | ₩50,208 | -0.19% | 4.8만 |
|---|
| 2025.10.15 | ₩50,168 | ₩50,328 | ₩50,168 | ₩50,294 | +0.25% | 3만 |
|---|
| 2025.10.14 | ₩50,008 | ₩50,248 | ₩50,008 | ₩50,168 | +0.32% | 10.5만 |
|---|
| 2025.10.13 | ₩50,168 | ₩50,252 | ₩50,061 | ₩50,198 | +0.06% | 3.2만 |
|---|
| 2025.10.10 | ₩50,181 | ₩50,315 | ₩49,954 | ₩49,966 | -0.43% | 2.6만 |
|---|