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 | ₩48,172 | ₩48,212 | ₩48,112 | ₩48,208 | +0.07% | 2.7만 |
| 2026.10.08 | ₩48,078 | ₩48,158 | ₩48,038 | ₩48,149 | +0.15% | 2.7만 |
| 2026.10.07 | ₩48,052 | ₩48,185 | ₩48,012 | ₩48,132 | +0.17% | 5.3만 |
| 2026.10.06 | ₩48,199 | ₩48,279 | ₩48,176 | ₩48,252 | +0.11% | 12.7만 |
| 2026.10.05 | ₩47,985 | ₩48,078 | ₩47,945 | ₩48,078 | +0.19% | 4만 |
| 2026.10.02 | ₩48,065 | ₩48,221 | ₩47,991 | ₩48,038 | -0.06% | 25.2만 |
| 2026.10.01 | ₩47,822 | ₩48,305 | ₩47,684 | ₩48,025 | +0.42% | 46.4만 |
| 2026.09.30 | ₩48,345 | ₩48,386 | ₩48,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,225 |
| -0.25% |
| 8.3만 |
| 2026.09.29 | ₩48,319 | ₩48,319 | ₩48,145 | ₩48,236 | -0.17% | 3.6만 |
|---|
| 2026.09.28 | ₩48,386 | ₩48,415 | ₩48,292 | ₩48,347 | -0.08% | 3.5만 |
|---|
| 2026.09.25 | ₩48,546 | ₩48,586 | ₩48,439 | ₩48,573 | +0.06% | 3.4만 |
|---|
| 2026.09.24 | ₩48,613 | ₩48,679 | ₩48,492 | ₩48,512 | -0.21% | 3.6만 |
|---|
| 2026.09.23 | ₩49,040 | ₩49,040 | ₩48,653 | ₩48,700 | -0.69% | 2.5만 |
|---|
| 2026.09.22 | ₩49,080 | ₩49,080 | ₩49,001 | ₩49,040 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩49,107 | ₩49,107 | ₩49,028 | ₩49,054 | -0.11% | 3.7만 |
|---|
| 2026.09.18 | ₩49,000 | ₩49,023 | ₩48,760 | ₩48,960 | -0.08% | 7.9만 |
|---|
| 2026.09.17 | ₩49,047 | ₩49,067 | ₩48,973 | ₩49,060 | +0.03% | 6.1만 |
|---|
| 2026.09.16 | ₩48,960 | ₩49,094 | ₩48,816 | ₩48,866 | -0.19% | 2.7만 |
|---|
| 2026.09.15 | ₩48,860 | ₩48,893 | ₩48,813 | ₩48,853 | -0.01% | 4.7만 |
|---|
| 2026.09.14 | ₩48,866 | ₩48,947 | ₩48,820 | ₩48,907 | +0.08% | 3.1만 |
|---|
| 2026.09.11 | ₩49,013 | ₩49,054 | ₩48,920 | ₩48,920 | -0.19% | 3.1만 |
|---|
| 2026.09.10 | ₩49,027 | ₩49,045 | ₩48,923 | ₩48,933 | -0.19% | 4.1만 |
|---|
| 2026.09.09 | ₩49,174 | ₩49,200 | ₩49,134 | ₩49,174 | 0.00% | 3.2만 |
|---|
| 2026.09.08 | ₩49,307 | ₩49,307 | ₩49,241 | ₩49,241 | -0.14% | 3.3만 |
|---|
| 2026.09.04 | ₩49,347 | ₩49,347 | ₩49,241 | ₩49,261 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩49,361 | ₩49,374 | ₩49,294 | ₩49,305 | -0.11% | 1.9만 |
|---|
| 2026.09.02 | ₩49,274 | ₩49,310 | ₩49,222 | ₩49,241 | -0.07% | 6.2만 |
|---|
| 2026.09.01 | ₩49,307 | ₩49,379 | ₩49,215 | ₩49,223 | -0.17% | 6.1만 |
|---|
| 2026.08.31 | ₩49,681 | ₩49,708 | ₩49,588 | ₩49,668 | -0.03% | 3.4만 |
|---|
| 2026.08.28 | ₩49,708 | ₩49,724 | ₩49,588 | ₩49,644 | -0.13% | 2.2만 |
|---|
| 2026.08.27 | ₩49,842 | ₩49,842 | ₩49,695 | ₩49,728 | -0.23% | 2.4만 |
|---|
| 2026.08.26 | ₩49,828 | ₩49,828 | ₩49,695 | ₩49,748 | -0.16% | 2.9만 |
|---|
| 2026.08.25 | ₩49,695 | ₩49,802 | ₩49,695 | ₩49,788 | +0.19% | 2.9만 |
|---|
| 2026.08.24 | ₩49,628 | ₩49,708 | ₩49,585 | ₩49,708 | +0.16% | 4.3만 |
|---|
| 2026.08.21 | ₩49,613 | ₩49,655 | ₩49,568 | ₩49,588 | -0.05% | 2.3만 |
|---|
| 2026.08.20 | ₩49,695 | ₩49,695 | ₩49,561 | ₩49,575 | -0.24% | 1.8만 |
|---|
| 2026.08.19 | ₩49,681 | ₩49,735 | ₩49,655 | ₩49,707 | +0.05% | 3.8만 |
|---|
| 2026.08.18 | ₩49,575 | ₩49,641 | ₩49,534 | ₩49,616 | +0.08% | 3.8만 |
|---|
| 2026.08.17 | ₩49,748 | ₩49,748 | ₩49,655 | ₩49,675 | -0.15% | 2.1만 |
|---|
| 2026.08.14 | ₩49,721 | ₩49,762 | ₩49,681 | ₩49,713 | -0.02% | 2만 |
|---|
| 2026.08.13 | ₩49,708 | ₩49,782 | ₩49,708 | ₩49,748 | +0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩49,628 | ₩49,721 | ₩49,628 | ₩49,675 | +0.09% | 2.8만 |
|---|
| 2026.08.11 | ₩49,708 | ₩49,708 | ₩49,601 | ₩49,641 | -0.13% | 4.3만 |
|---|
| 2026.08.10 | ₩49,681 | ₩49,681 | ₩49,588 | ₩49,628 | -0.11% | 4.5만 |
|---|
| 2026.08.07 | ₩49,575 | ₩49,695 | ₩49,575 | ₩49,661 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩49,641 | ₩49,641 | ₩49,548 | ₩49,575 | -0.13% | 4만 |
|---|
| 2026.08.05 | ₩49,601 | ₩49,615 | ₩49,540 | ₩49,601 | 0.00% | 10.8만 |
|---|
| 2026.08.04 | ₩49,468 | ₩49,628 | ₩49,468 | ₩49,575 | +0.22% | 3.5만 |
|---|
| 2026.08.03 | ₩49,494 | ₩49,494 | ₩49,401 | ₩49,468 | -0.05% | 2.5만 |
|---|
| 2026.07.31 | ₩49,486 | ₩49,588 | ₩49,454 | ₩49,548 | +0.12% | 1.7만 |
|---|
| 2026.07.30 | ₩49,414 | ₩49,615 | ₩49,414 | ₩49,561 | +0.30% | 3.5만 |
|---|
| 2026.07.29 | ₩49,521 | ₩49,588 | ₩49,374 | ₩49,401 | -0.24% | 5.6만 |
|---|
| 2026.07.28 | ₩49,387 | ₩49,521 | ₩49,387 | ₩49,494 | +0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩49,468 | ₩49,468 | ₩49,387 | ₩49,401 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩49,374 | ₩49,441 | ₩49,334 | ₩49,374 | 0.00% | 1.7만 |
|---|
| 2026.07.23 | ₩49,433 | ₩49,448 | ₩49,321 | ₩49,408 | -0.05% | 3.2만 |
|---|
| 2026.07.22 | ₩49,575 | ₩49,668 | ₩49,534 | ₩49,534 | -0.08% | 3만 |
|---|
| 2026.07.21 | ₩49,735 | ₩49,735 | ₩49,601 | ₩49,615 | -0.24% | 2만 |
|---|
| 2026.07.20 | ₩49,735 | ₩49,762 | ₩49,673 | ₩49,685 | -0.10% | 2.6만 |
|---|
| 2026.07.17 | ₩49,668 | ₩49,748 | ₩49,655 | ₩49,721 | +0.11% | 3.3만 |
|---|
| 2026.07.16 | ₩49,775 | ₩49,775 | ₩49,695 | ₩49,775 | 0.00% | 4.5만 |
|---|
| 2026.07.15 | ₩49,641 | ₩49,775 | ₩49,641 | ₩49,762 | +0.24% | 2.3만 |
|---|
| 2026.07.14 | ₩49,628 | ₩49,668 | ₩49,561 | ₩49,668 | +0.08% | 3.5만 |
|---|
| 2026.07.13 | ₩49,641 | ₩49,655 | ₩49,548 | ₩49,628 | -0.03% | 2.8만 |
|---|
| 2026.07.10 | ₩49,695 | ₩49,708 | ₩49,655 | ₩49,688 | -0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩49,721 | ₩49,788 | ₩49,668 | ₩49,748 | +0.05% | 4.7만 |
|---|
| 2026.07.08 | ₩49,628 | ₩49,668 | ₩49,588 | ₩49,661 | +0.07% | 2.3만 |
|---|
| 2026.07.07 | ₩49,775 | ₩49,775 | ₩49,681 | ₩49,748 | -0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩49,735 | ₩49,802 | ₩49,681 | ₩49,788 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩49,681 | ₩49,721 | ₩49,615 | ₩49,615 | -0.13% | 31.5만 |
|---|
| 2026.07.01 | ₩49,641 | ₩49,641 | ₩49,534 | ₩49,548 | -0.19% | 3.8만 |
|---|
| 2026.06.30 | ₩49,802 | ₩49,934 | ₩49,802 | ₩49,882 | +0.16% | 18만 |
|---|
| 2026.06.29 | ₩49,949 | ₩49,949 | ₩49,815 | ₩49,908 | -0.08% | 7.2만 |
|---|
| 2026.06.26 | ₩49,908 | ₩49,908 | ₩49,828 | ₩49,842 | -0.13% | 7.4만 |
|---|
| 2026.06.25 | ₩49,855 | ₩49,908 | ₩49,842 | ₩49,895 | +0.08% | 45.1만 |
|---|
| 2026.06.24 | ₩49,962 | ₩49,962 | ₩49,828 | ₩49,828 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩49,762 | ₩49,895 | ₩49,762 | ₩49,828 | +0.13% | 2.4만 |
|---|
| 2026.06.22 | ₩49,882 | ₩49,922 | ₩49,828 | ₩49,855 | -0.05% | 3.5만 |
|---|
| 2026.06.18 | ₩49,962 | ₩49,962 | ₩49,855 | ₩49,855 | -0.21% | 2.1만 |
|---|
| 2026.06.17 | ₩50,002 | ₩50,002 | ₩49,708 | ₩49,721 | -0.56% | 2.8만 |
|---|
| 2026.06.16 | ₩50,002 | ₩50,002 | ₩49,922 | ₩49,953 | -0.10% | 3.6만 |
|---|
| 2026.06.15 | ₩50,034 | ₩50,042 | ₩49,922 | ₩49,935 | -0.20% | 1.9만 |
|---|
| 2026.06.12 | ₩49,882 | ₩49,949 | ₩49,855 | ₩49,868 | -0.03% | 1.9만 |
|---|
| 2026.06.11 | ₩49,628 | ₩49,855 | ₩49,628 | ₩49,828 | +0.40% | 5.1만 |
|---|
| 2026.06.10 | ₩49,641 | ₩49,735 | ₩49,604 | ₩49,641 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩49,802 | ₩49,802 | ₩49,641 | ₩49,735 | -0.13% | 2.9만 |
|---|
| 2026.06.08 | ₩49,695 | ₩49,708 | ₩49,575 | ₩49,623 | -0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩49,828 | ₩49,828 | ₩49,568 | ₩49,641 | -0.38% | 2.9만 |
|---|
| 2026.06.04 | ₩49,882 | ₩49,882 | ₩49,615 | ₩49,828 | -0.11% | 4.8만 |
|---|
| 2026.06.03 | ₩49,735 | ₩49,815 | ₩49,735 | ₩49,815 | +0.16% | 3.4만 |
|---|
| 2026.06.02 | ₩49,895 | ₩49,935 | ₩49,842 | ₩49,935 | +0.08% | 12.6만 |
|---|
| 2026.06.01 | ₩49,895 | ₩49,895 | ₩49,748 | ₩49,882 | -0.03% | 2.7만 |
|---|
| 2026.05.29 | ₩50,069 | ₩50,188 | ₩50,069 | ₩50,162 | +0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩50,015 | ₩50,129 | ₩50,002 | ₩50,074 | +0.12% | 2.1만 |
|---|
| 2026.05.27 | ₩49,962 | ₩50,062 | ₩49,962 | ₩50,029 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩49,922 | ₩50,055 | ₩49,922 | ₩50,042 | +0.24% | 3만 |
|---|
| 2026.05.22 | ₩49,962 | ₩49,962 | ₩49,848 | ₩49,922 | -0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩49,735 | ₩49,922 | ₩49,735 | ₩49,875 | +0.28% | 1.3만 |
|---|
| 2026.05.20 | ₩49,655 | ₩49,840 | ₩49,588 | ₩49,822 | +0.34% | 4.1만 |
|---|
| 2026.05.19 | ₩49,534 | ₩49,621 | ₩49,501 | ₩49,548 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩49,715 | ₩49,762 | ₩49,628 | ₩49,668 | -0.09% | 3.5만 |
|---|
| 2026.05.15 | ₩49,681 | ₩49,772 | ₩49,681 | ₩49,695 | +0.03% | 1.8만 |
|---|
| 2026.05.14 | ₩49,895 | ₩49,962 | ₩49,855 | ₩49,855 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩49,895 | ₩49,922 | ₩49,828 | ₩49,855 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩49,882 | ₩49,882 | ₩49,775 | ₩49,868 | -0.03% | 3.6만 |
|---|
| 2026.05.11 | ₩50,055 | ₩50,055 | ₩49,969 | ₩49,969 | -0.17% | 2.4만 |
|---|
| 2026.05.08 | ₩49,989 | ₩50,069 | ₩49,942 | ₩50,069 | +0.16% | 3.3만 |
|---|
| 2026.05.07 | ₩50,015 | ₩50,079 | ₩49,842 | ₩49,862 | -0.31% | 1.9만 |
|---|
| 2026.05.06 | ₩50,029 | ₩50,062 | ₩49,949 | ₩50,029 | 0.00% | 6.4만 |
|---|
| 2026.05.05 | ₩49,949 | ₩49,949 | ₩49,790 | ₩49,868 | -0.16% | 3.4만 |
|---|
| 2026.05.04 | ₩49,842 | ₩49,911 | ₩49,721 | ₩49,802 | -0.08% | 3.6만 |
|---|
| 2026.05.01 | ₩49,842 | ₩50,042 | ₩49,842 | ₩49,926 | +0.17% | 2만 |
|---|
| 2026.04.30 | ₩50,136 | ₩50,189 | ₩50,042 | ₩50,162 | +0.05% | 2.8만 |
|---|
| 2026.04.29 | ₩50,055 | ₩50,096 | ₩49,868 | ₩49,949 | -0.21% | 2.2만 |
|---|
| 2026.04.28 | ₩50,029 | ₩50,202 | ₩50,029 | ₩50,122 | +0.19% | 13만 |
|---|
| 2026.04.27 | ₩50,122 | ₩50,229 | ₩50,122 | ₩50,189 | +0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩50,122 | ₩50,229 | ₩50,055 | ₩50,182 | +0.12% | 2.1만 |
|---|
| 2026.04.23 | ₩50,082 | ₩50,189 | ₩49,975 | ₩50,083 | +0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩50,109 | ₩50,216 | ₩50,109 | ₩50,149 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩50,216 | ₩50,216 | ₩50,069 | ₩50,136 | -0.16% | 2.7만 |
|---|
| 2026.04.20 | ₩50,136 | ₩50,242 | ₩50,136 | ₩50,192 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩50,269 | ₩50,336 | ₩50,190 | ₩50,229 | -0.08% | 9.3천 |
|---|
| 2026.04.16 | ₩50,176 | ₩50,202 | ₩49,975 | ₩49,975 | -0.40% | 3.8만 |
|---|
| 2026.04.15 | ₩50,136 | ₩50,153 | ₩50,002 | ₩50,149 | +0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩50,189 | ₩50,202 | ₩50,009 | ₩50,082 | -0.21% | 6.8만 |
|---|
| 2026.04.13 | ₩49,728 | ₩49,983 | ₩49,728 | ₩49,929 | +0.40% | 1.7만 |
|---|
| 2026.04.10 | ₩49,962 | ₩50,015 | ₩49,681 | ₩49,762 | -0.40% | 2.1만 |
|---|
| 2026.04.09 | ₩49,882 | ₩50,054 | ₩49,823 | ₩49,937 | +0.11% | 2.5만 |
|---|
| 2026.04.08 | ₩49,962 | ₩49,989 | ₩49,695 | ₩49,788 | -0.35% | 3.4만 |
|---|
| 2026.04.07 | ₩49,628 | ₩49,681 | ₩49,343 | ₩49,681 | +0.11% | 3.6만 |
|---|
| 2026.04.06 | ₩49,481 | ₩49,628 | ₩49,428 | ₩49,548 | +0.13% | 2.8만 |
|---|
| 2026.04.02 | ₩49,401 | ₩49,572 | ₩49,317 | ₩49,469 | +0.14% | 18.3만 |
|---|
| 2026.04.01 | ₩49,401 | ₩49,501 | ₩49,334 | ₩49,481 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩49,387 | ₩49,681 | ₩49,254 | ₩49,681 | +0.60% | 3만 |
|---|
| 2026.03.30 | ₩49,160 | ₩49,241 | ₩49,040 | ₩49,111 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩49,067 | ₩49,160 | ₩48,941 | ₩49,013 | -0.11% | 2.5만 |
|---|
| 2026.03.26 | ₩49,241 | ₩49,361 | ₩49,013 | ₩49,107 | -0.27% | 1.3만 |
|---|
| 2026.03.25 | ₩49,468 | ₩49,575 | ₩49,414 | ₩49,432 | -0.07% | 1.6만 |
|---|
| 2026.03.24 | ₩49,561 | ₩49,575 | ₩49,227 | ₩49,241 | -0.65% | 2만 |
|---|
| 2026.03.23 | ₩49,468 | ₩49,615 | ₩49,338 | ₩49,508 | +0.08% | 2.7만 |
|---|
| 2026.03.20 | ₩49,374 | ₩50,363 | ₩49,160 | ₩49,160 | -0.43% | 2.4만 |
|---|
| 2026.03.19 | ₩49,227 | ₩49,721 | ₩49,227 | ₩49,628 | +0.81% | 1.9만 |
|---|
| 2026.03.18 | ₩49,568 | ₩49,681 | ₩49,481 | ₩49,498 | -0.14% | 2.8만 |
|---|
| 2026.03.17 | ₩49,615 | ₩49,725 | ₩49,561 | ₩49,725 | +0.22% | 1.7만 |
|---|
| 2026.03.16 | ₩49,374 | ₩49,548 | ₩49,374 | ₩49,468 | +0.19% | 4.6만 |
|---|
| 2026.03.13 | ₩49,414 | ₩49,595 | ₩49,254 | ₩49,378 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩49,721 | ₩49,721 | ₩49,374 | ₩49,428 | -0.59% | 5.3만 |
|---|
| 2026.03.11 | ₩49,882 | ₩49,882 | ₩49,655 | ₩49,695 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩49,908 | ₩49,989 | ₩49,822 | ₩49,868 | -0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩49,581 | ₩49,912 | ₩49,534 | ₩49,868 | +0.58% | 2.5만 |
|---|
| 2026.03.06 | ₩49,695 | ₩49,802 | ₩49,575 | ₩49,668 | -0.05% | 2.4만 |
|---|
| 2026.03.05 | ₩49,935 | ₩49,935 | ₩49,762 | ₩49,855 | -0.16% | 4.1만 |
|---|
| 2026.03.04 | ₩49,908 | ₩50,026 | ₩49,868 | ₩50,015 | +0.21% | 3.6만 |
|---|
| 2026.03.03 | ₩49,748 | ₩49,935 | ₩49,655 | ₩49,748 | 0.00% | 3만 |
|---|
| 2026.03.02 | ₩49,788 | ₩50,041 | ₩49,788 | ₩49,906 | +0.24% | 5.2만 |
|---|
| 2026.02.27 | ₩50,563 | ₩50,563 | ₩50,122 | ₩50,242 | -0.63% | 4만 |
|---|
| 2026.02.26 | ₩50,550 | ₩50,550 | ₩50,336 | ₩50,429 | -0.24% | 8.2만 |
|---|
| 2026.02.25 | ₩50,456 | ₩50,510 | ₩50,349 | ₩50,496 | +0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩50,296 | ₩50,456 | ₩50,273 | ₩50,389 | +0.19% | 19.5만 |
|---|
| 2026.02.23 | ₩50,496 | ₩50,536 | ₩50,336 | ₩50,409 | -0.17% | 2.5만 |
|---|
| 2026.02.20 | ₩50,403 | ₩50,536 | ₩50,376 | ₩50,536 | +0.27% | 2.1만 |
|---|
| 2026.02.19 | ₩50,429 | ₩50,456 | ₩50,293 | ₩50,456 | +0.05% | 2.7만 |
|---|
| 2026.02.18 | ₩50,349 | ₩50,483 | ₩50,349 | ₩50,429 | +0.16% | 3.3만 |
|---|
| 2026.02.17 | ₩50,429 | ₩50,429 | ₩50,309 | ₩50,416 | -0.03% | 1.7만 |
|---|
| 2026.02.13 | ₩50,403 | ₩50,494 | ₩50,349 | ₩50,363 | -0.08% | 3.6만 |
|---|
| 2026.02.12 | ₩50,403 | ₩50,403 | ₩50,309 | ₩50,389 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩50,470 | ₩50,470 | ₩50,256 | ₩50,376 | -0.19% | 3.3만 |
|---|
| 2026.02.10 | ₩50,523 | ₩50,523 | ₩50,356 | ₩50,363 | -0.32% | 4.5만 |
|---|
| 2026.02.09 | ₩50,242 | ₩50,429 | ₩50,242 | ₩50,389 | +0.29% | 6.6만 |
|---|
| 2026.02.06 | ₩50,216 | ₩50,407 | ₩50,216 | ₩50,407 | +0.38% | 2.3만 |
|---|
| 2026.02.05 | ₩50,202 | ₩50,269 | ₩50,162 | ₩50,269 | +0.13% | 3.7만 |
|---|
| 2026.02.04 | ₩50,229 | ₩50,308 | ₩50,189 | ₩50,242 | +0.03% | 3.2만 |
|---|
| 2026.02.03 | ₩50,230 | ₩50,403 | ₩49,989 | ₩50,309 | +0.16% | 4.3만 |
|---|
| 2026.02.02 | ₩50,202 | ₩50,423 | ₩50,202 | ₩50,341 | +0.28% | 2.3만 |
|---|
| 2026.01.30 | ₩50,558 | ₩50,669 | ₩50,510 | ₩50,643 | +0.17% | 2만 |
|---|
| 2026.01.29 | ₩50,470 | ₩50,616 | ₩50,470 | ₩50,616 | +0.29% | 2.5만 |
|---|
| 2026.01.28 | ₩50,576 | ₩50,657 | ₩50,519 | ₩50,603 | +0.05% | 18.1만 |
|---|
| 2026.01.27 | ₩50,563 | ₩50,675 | ₩50,510 | ₩50,643 | +0.16% | 3.1만 |
|---|
| 2026.01.26 | ₩50,710 | ₩50,710 | ₩50,479 | ₩50,536 | -0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩50,550 | ₩50,675 | ₩50,496 | ₩50,590 | +0.08% | 2.7만 |
|---|
| 2026.01.22 | ₩50,607 | ₩50,697 | ₩50,523 | ₩50,697 | +0.18% | 2.9만 |
|---|
| 2026.01.21 | ₩50,590 | ₩50,657 | ₩50,483 | ₩50,563 | -0.05% | 3.4만 |
|---|
| 2026.01.20 | ₩50,189 | ₩50,536 | ₩50,189 | ₩50,496 | +0.61% | 4.2만 |
|---|
| 2026.01.16 | ₩50,563 | ₩50,579 | ₩50,455 | ₩50,536 | -0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩50,483 | ₩50,590 | ₩50,416 | ₩50,583 | +0.20% | 1.8만 |
|---|
| 2026.01.14 | ₩50,403 | ₩50,550 | ₩50,403 | ₩50,429 | +0.05% | 1.4만 |
|---|
| 2026.01.13 | ₩50,456 | ₩50,536 | ₩50,389 | ₩50,470 | +0.03% | 3.5만 |
|---|
| 2026.01.12 | ₩50,496 | ₩50,496 | ₩50,336 | ₩50,403 | -0.19% | 2.1만 |
|---|
| 2026.01.09 | ₩50,429 | ₩50,490 | ₩50,389 | ₩50,439 | +0.02% | 2.6만 |
|---|
| 2026.01.08 | ₩50,269 | ₩50,483 | ₩50,269 | ₩50,470 | +0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩50,496 | ₩50,496 | ₩50,349 | ₩50,349 | -0.29% | 1.5만 |
|---|
| 2026.01.06 | ₩50,309 | ₩50,510 | ₩50,309 | ₩50,433 | +0.25% | 2.6만 |
|---|
| 2026.01.05 | ₩50,483 | ₩50,483 | ₩50,242 | ₩50,483 | 0.00% | 3.2만 |
|---|
| 2026.01.02 | ₩50,296 | ₩50,349 | ₩50,177 | ₩50,340 | +0.09% | 3.2만 |
|---|
| 2025.12.31 | ₩50,349 | ₩50,389 | ₩50,202 | ₩50,202 | -0.29% | 2.1만 |
|---|
| 2025.12.30 | ₩50,630 | ₩50,710 | ₩50,568 | ₩50,630 | 0.00% | 1.8만 |
|---|
| 2025.12.29 | ₩50,630 | ₩50,657 | ₩50,470 | ₩50,634 | +0.01% | 2.2만 |
|---|
| 2025.12.26 | ₩50,657 | ₩50,657 | ₩50,483 | ₩50,643 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩50,550 | ₩50,670 | ₩50,490 | ₩50,588 | +0.08% | 1.4만 |
|---|
| 2025.12.23 | ₩50,349 | ₩50,548 | ₩50,335 | ₩50,463 | +0.23% | 15.7만 |
|---|
| 2025.12.22 | ₩50,376 | ₩50,456 | ₩50,336 | ₩50,396 | +0.04% | 3만 |
|---|
| 2025.12.19 | ₩50,309 | ₩50,510 | ₩50,309 | ₩50,363 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩50,429 | ₩50,483 | ₩50,371 | ₩50,456 | +0.05% | 2.9만 |
|---|
| 2025.12.17 | ₩50,296 | ₩50,336 | ₩50,229 | ₩50,336 | +0.08% | 1.9만 |
|---|
| 2025.12.16 | ₩50,376 | ₩50,389 | ₩50,229 | ₩50,336 | -0.08% | 4.3만 |
|---|
| 2025.12.15 | ₩50,256 | ₩50,416 | ₩50,256 | ₩50,309 | +0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩50,309 | ₩50,389 | ₩50,283 | ₩50,349 | +0.08% | 5.6만 |
|---|
| 2025.12.11 | ₩50,423 | ₩50,470 | ₩50,336 | ₩50,424 | +0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩50,309 | ₩50,496 | ₩50,228 | ₩50,443 | +0.27% | 2.3만 |
|---|
| 2025.12.09 | ₩50,229 | ₩50,361 | ₩50,229 | ₩50,283 | +0.11% | 2.6만 |
|---|
| 2025.12.08 | ₩50,470 | ₩50,470 | ₩50,229 | ₩50,288 | -0.36% | 2.8만 |
|---|
| 2025.12.05 | ₩50,523 | ₩50,523 | ₩50,336 | ₩50,372 | -0.30% | 2.2만 |
|---|
| 2025.12.04 | ₩50,483 | ₩50,483 | ₩50,296 | ₩50,363 | -0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩50,376 | ₩50,456 | ₩50,303 | ₩50,416 | +0.08% | 2.3만 |
|---|
| 2025.12.02 | ₩50,376 | ₩50,376 | ₩50,242 | ₩50,256 | -0.24% | 1.7만 |
|---|
| 2025.12.01 | ₩50,363 | ₩50,363 | ₩50,189 | ₩50,202 | -0.32% | 2.6만 |
|---|
| 2025.11.28 | ₩50,563 | ₩50,677 | ₩50,563 | ₩50,603 | +0.08% | 4.9천 |
|---|
| 2025.11.26 | ₩50,510 | ₩50,630 | ₩50,470 | ₩50,600 | +0.18% | 7.8천 |
|---|
| 2025.11.25 | ₩50,670 | ₩50,670 | ₩50,323 | ₩50,550 | -0.24% | 4.9만 |
|---|
| 2025.11.24 | ₩50,309 | ₩50,403 | ₩50,242 | ₩50,296 | -0.03% | 2만 |
|---|
| 2025.11.21 | ₩50,162 | ₩50,283 | ₩50,069 | ₩50,172 | +0.02% | 3.3만 |
|---|
| 2025.11.20 | ₩50,363 | ₩50,363 | ₩50,045 | ₩50,082 | -0.56% | 2.3만 |
|---|
| 2025.11.19 | ₩50,029 | ₩50,149 | ₩50,029 | ₩50,075 | +0.09% | 3.2만 |
|---|
| 2025.11.18 | ₩49,494 | ₩50,096 | ₩49,494 | ₩49,949 | +0.92% | 3만 |
|---|
| 2025.11.17 | ₩50,069 | ₩50,136 | ₩49,965 | ₩50,042 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩49,949 | ₩50,176 | ₩49,949 | ₩50,069 | +0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩50,256 | ₩50,256 | ₩50,029 | ₩50,035 | -0.44% | 2.2만 |
|---|
| 2025.11.12 | ₩50,323 | ₩50,363 | ₩50,269 | ₩50,269 | -0.11% | 2.1만 |
|---|
| 2025.11.11 | ₩50,229 | ₩50,470 | ₩50,229 | ₩50,323 | +0.19% | 2.2만 |
|---|
| 2025.11.10 | ₩50,189 | ₩50,339 | ₩50,189 | ₩50,336 | +0.29% | 1.5만 |
|---|
| 2025.11.07 | ₩50,256 | ₩50,256 | ₩50,029 | ₩50,136 | -0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩50,416 | ₩50,416 | ₩50,055 | ₩50,176 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩50,042 | ₩50,409 | ₩50,042 | ₩50,176 | +0.27% | 5.5만 |
|---|
| 2025.11.04 | ₩49,962 | ₩50,229 | ₩49,962 | ₩50,078 | +0.23% | 4.7만 |
|---|
| 2025.11.03 | ₩50,336 | ₩50,336 | ₩50,055 | ₩50,055 | -0.56% | 5만 |
|---|
| 2025.10.31 | ₩50,483 | ₩50,630 | ₩50,443 | ₩50,456 | -0.05% | 2.7만 |
|---|
| 2025.10.30 | ₩50,429 | ₩50,576 | ₩50,429 | ₩50,456 | +0.05% | 3.4만 |
|---|
| 2025.10.29 | ₩50,723 | ₩50,817 | ₩50,523 | ₩50,536 | -0.37% | 5만 |
|---|
| 2025.10.28 | ₩50,884 | ₩50,884 | ₩50,671 | ₩50,683 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩51,124 | ₩51,124 | ₩50,657 | ₩50,737 | -0.76% | 2.9만 |
|---|
| 2025.10.24 | ₩50,777 | ₩50,777 | ₩50,576 | ₩50,681 | -0.19% | 2.4만 |
|---|
| 2025.10.23 | ₩50,576 | ₩50,576 | ₩50,403 | ₩50,483 | -0.18% | 24.9만 |
|---|
| 2025.10.22 | ₩50,429 | ₩50,576 | ₩50,363 | ₩50,510 | +0.16% | 40.1만 |
|---|
| 2025.10.21 | ₩50,403 | ₩50,550 | ₩50,389 | ₩50,397 | -0.01% | 2.2만 |
|---|
| 2025.10.20 | ₩50,456 | ₩50,563 | ₩50,363 | ₩50,528 | +0.14% | 3만 |
|---|
| 2025.10.17 | ₩50,216 | ₩50,456 | ₩50,209 | ₩50,416 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,309 | ₩50,336 | ₩50,122 | ₩50,216 | -0.19% | 4.8만 |
|---|
| 2025.10.15 | ₩50,176 | ₩50,336 | ₩50,176 | ₩50,301 | +0.25% | 3만 |
|---|
| 2025.10.14 | ₩50,015 | ₩50,256 | ₩50,015 | ₩50,176 | +0.32% | 10.5만 |
|---|
| 2025.10.13 | ₩50,176 | ₩50,260 | ₩50,069 | ₩50,205 | +0.06% | 3.2만 |
|---|
| 2025.10.10 | ₩50,189 | ₩50,323 | ₩49,962 | ₩49,974 | -0.43% | 2.6만 |
|---|