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 | ₩48,192 | ₩48,232 | ₩48,132 | ₩48,228 | +0.07% | 2.7만 |
| 2026.10.08 | ₩48,098 | ₩48,179 | ₩48,058 | ₩48,169 | +0.15% | 2.7만 |
| 2026.10.07 | ₩48,072 | ₩48,205 | ₩48,032 | ₩48,152 | +0.17% | 5.3만 |
| 2026.10.06 | ₩48,219 | ₩48,299 | ₩48,196 | ₩48,272 | +0.11% | 12.7만 |
| 2026.10.05 | ₩48,005 | ₩48,098 | ₩47,965 | ₩48,098 | +0.19% | 4만 |
| 2026.10.02 | ₩48,085 | ₩48,241 | ₩48,012 | ₩48,058 | -0.06% | 25.2만 |
| 2026.10.01 | ₩47,842 | ₩48,326 | ₩47,704 | ₩48,045 | +0.42% | 46.4만 |
| 2026.09.30 | ₩48,366 | ₩48,406 | ₩48,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,245 |
| -0.25% |
| 8.3만 |
| 2026.09.29 | ₩48,339 | ₩48,339 | ₩48,165 | ₩48,256 | -0.17% | 3.6만 |
|---|
| 2026.09.28 | ₩48,406 | ₩48,435 | ₩48,312 | ₩48,367 | -0.08% | 3.5만 |
|---|
| 2026.09.25 | ₩48,566 | ₩48,606 | ₩48,459 | ₩48,593 | +0.06% | 3.4만 |
|---|
| 2026.09.24 | ₩48,633 | ₩48,700 | ₩48,513 | ₩48,533 | -0.21% | 3.6만 |
|---|
| 2026.09.23 | ₩49,061 | ₩49,061 | ₩48,673 | ₩48,720 | -0.69% | 2.5만 |
|---|
| 2026.09.22 | ₩49,101 | ₩49,101 | ₩49,022 | ₩49,061 | -0.08% | 2.3만 |
|---|
| 2026.09.21 | ₩49,128 | ₩49,128 | ₩49,049 | ₩49,074 | -0.11% | 3.7만 |
|---|
| 2026.09.18 | ₩49,021 | ₩49,043 | ₩48,780 | ₩48,981 | -0.08% | 7.9만 |
|---|
| 2026.09.17 | ₩49,067 | ₩49,087 | ₩48,994 | ₩49,081 | +0.03% | 6.1만 |
|---|
| 2026.09.16 | ₩48,981 | ₩49,114 | ₩48,836 | ₩48,887 | -0.19% | 2.7만 |
|---|
| 2026.09.15 | ₩48,880 | ₩48,914 | ₩48,834 | ₩48,874 | -0.01% | 4.7만 |
|---|
| 2026.09.14 | ₩48,887 | ₩48,967 | ₩48,840 | ₩48,927 | +0.08% | 3.1만 |
|---|
| 2026.09.11 | ₩49,034 | ₩49,074 | ₩48,940 | ₩48,940 | -0.19% | 3.1만 |
|---|
| 2026.09.10 | ₩49,047 | ₩49,066 | ₩48,943 | ₩48,954 | -0.19% | 4.1만 |
|---|
| 2026.09.09 | ₩49,194 | ₩49,221 | ₩49,154 | ₩49,194 | 0.00% | 3.2만 |
|---|
| 2026.09.08 | ₩49,328 | ₩49,328 | ₩49,261 | ₩49,261 | -0.14% | 3.3만 |
|---|
| 2026.09.04 | ₩49,368 | ₩49,368 | ₩49,261 | ₩49,281 | -0.18% | 2.8만 |
|---|
| 2026.09.03 | ₩49,381 | ₩49,395 | ₩49,315 | ₩49,325 | -0.11% | 1.9만 |
|---|
| 2026.09.02 | ₩49,295 | ₩49,331 | ₩49,242 | ₩49,261 | -0.07% | 6.2만 |
|---|
| 2026.09.01 | ₩49,328 | ₩49,400 | ₩49,236 | ₩49,244 | -0.17% | 6.1만 |
|---|
| 2026.08.31 | ₩49,702 | ₩49,729 | ₩49,609 | ₩49,689 | -0.03% | 3.4만 |
|---|
| 2026.08.28 | ₩49,729 | ₩49,745 | ₩49,609 | ₩49,665 | -0.13% | 2.2만 |
|---|
| 2026.08.27 | ₩49,863 | ₩49,863 | ₩49,716 | ₩49,749 | -0.23% | 2.4만 |
|---|
| 2026.08.26 | ₩49,849 | ₩49,849 | ₩49,716 | ₩49,769 | -0.16% | 2.9만 |
|---|
| 2026.08.25 | ₩49,716 | ₩49,822 | ₩49,716 | ₩49,809 | +0.19% | 2.9만 |
|---|
| 2026.08.24 | ₩49,649 | ₩49,729 | ₩49,606 | ₩49,729 | +0.16% | 4.3만 |
|---|
| 2026.08.21 | ₩49,634 | ₩49,675 | ₩49,589 | ₩49,609 | -0.05% | 2.3만 |
|---|
| 2026.08.20 | ₩49,716 | ₩49,716 | ₩49,582 | ₩49,595 | -0.24% | 1.8만 |
|---|
| 2026.08.19 | ₩49,702 | ₩49,756 | ₩49,675 | ₩49,728 | +0.05% | 3.8만 |
|---|
| 2026.08.18 | ₩49,595 | ₩49,662 | ₩49,555 | ₩49,637 | +0.08% | 3.8만 |
|---|
| 2026.08.17 | ₩49,769 | ₩49,769 | ₩49,675 | ₩49,696 | -0.15% | 2.1만 |
|---|
| 2026.08.14 | ₩49,742 | ₩49,782 | ₩49,702 | ₩49,734 | -0.02% | 2만 |
|---|
| 2026.08.13 | ₩49,729 | ₩49,802 | ₩49,729 | ₩49,769 | +0.08% | 2.4만 |
|---|
| 2026.08.12 | ₩49,649 | ₩49,742 | ₩49,649 | ₩49,696 | +0.09% | 2.8만 |
|---|
| 2026.08.11 | ₩49,729 | ₩49,729 | ₩49,622 | ₩49,662 | -0.13% | 4.3만 |
|---|
| 2026.08.10 | ₩49,702 | ₩49,702 | ₩49,609 | ₩49,649 | -0.11% | 4.5만 |
|---|
| 2026.08.07 | ₩49,595 | ₩49,716 | ₩49,595 | ₩49,682 | +0.18% | 2.5만 |
|---|
| 2026.08.06 | ₩49,662 | ₩49,662 | ₩49,569 | ₩49,595 | -0.13% | 4만 |
|---|
| 2026.08.05 | ₩49,622 | ₩49,635 | ₩49,561 | ₩49,622 | 0.00% | 10.8만 |
|---|
| 2026.08.04 | ₩49,488 | ₩49,649 | ₩49,488 | ₩49,595 | +0.22% | 3.5만 |
|---|
| 2026.08.03 | ₩49,515 | ₩49,515 | ₩49,422 | ₩49,488 | -0.05% | 2.5만 |
|---|
| 2026.07.31 | ₩49,507 | ₩49,609 | ₩49,475 | ₩49,569 | +0.12% | 1.7만 |
|---|
| 2026.07.30 | ₩49,435 | ₩49,635 | ₩49,435 | ₩49,582 | +0.30% | 3.5만 |
|---|
| 2026.07.29 | ₩49,542 | ₩49,609 | ₩49,395 | ₩49,422 | -0.24% | 5.6만 |
|---|
| 2026.07.28 | ₩49,408 | ₩49,542 | ₩49,408 | ₩49,515 | +0.22% | 2.5만 |
|---|
| 2026.07.27 | ₩49,488 | ₩49,488 | ₩49,408 | ₩49,422 | -0.14% | 1.4만 |
|---|
| 2026.07.24 | ₩49,395 | ₩49,462 | ₩49,355 | ₩49,395 | 0.00% | 1.7만 |
|---|
| 2026.07.23 | ₩49,454 | ₩49,468 | ₩49,341 | ₩49,428 | -0.05% | 3.2만 |
|---|
| 2026.07.22 | ₩49,595 | ₩49,689 | ₩49,555 | ₩49,555 | -0.08% | 3만 |
|---|
| 2026.07.21 | ₩49,756 | ₩49,756 | ₩49,622 | ₩49,635 | -0.24% | 2만 |
|---|
| 2026.07.20 | ₩49,756 | ₩49,782 | ₩49,694 | ₩49,706 | -0.10% | 2.6만 |
|---|
| 2026.07.17 | ₩49,689 | ₩49,769 | ₩49,675 | ₩49,742 | +0.11% | 3.3만 |
|---|
| 2026.07.16 | ₩49,796 | ₩49,796 | ₩49,716 | ₩49,796 | 0.00% | 4.5만 |
|---|
| 2026.07.15 | ₩49,662 | ₩49,796 | ₩49,662 | ₩49,782 | +0.24% | 2.3만 |
|---|
| 2026.07.14 | ₩49,649 | ₩49,689 | ₩49,582 | ₩49,689 | +0.08% | 3.5만 |
|---|
| 2026.07.13 | ₩49,662 | ₩49,675 | ₩49,569 | ₩49,649 | -0.03% | 2.8만 |
|---|
| 2026.07.10 | ₩49,716 | ₩49,729 | ₩49,675 | ₩49,709 | -0.01% | 2.6만 |
|---|
| 2026.07.09 | ₩49,742 | ₩49,809 | ₩49,689 | ₩49,769 | +0.05% | 4.7만 |
|---|
| 2026.07.08 | ₩49,649 | ₩49,689 | ₩49,609 | ₩49,682 | +0.07% | 2.3만 |
|---|
| 2026.07.07 | ₩49,796 | ₩49,796 | ₩49,702 | ₩49,769 | -0.05% | 6.3만 |
|---|
| 2026.07.06 | ₩49,756 | ₩49,822 | ₩49,702 | ₩49,809 | +0.11% | 3.5만 |
|---|
| 2026.07.02 | ₩49,702 | ₩49,742 | ₩49,635 | ₩49,635 | -0.13% | 31.5만 |
|---|
| 2026.07.01 | ₩49,662 | ₩49,662 | ₩49,555 | ₩49,569 | -0.19% | 3.8만 |
|---|
| 2026.06.30 | ₩49,822 | ₩49,955 | ₩49,822 | ₩49,903 | +0.16% | 18만 |
|---|
| 2026.06.29 | ₩49,969 | ₩49,969 | ₩49,836 | ₩49,929 | -0.08% | 7.2만 |
|---|
| 2026.06.26 | ₩49,929 | ₩49,929 | ₩49,849 | ₩49,863 | -0.13% | 7.4만 |
|---|
| 2026.06.25 | ₩49,876 | ₩49,929 | ₩49,863 | ₩49,916 | +0.08% | 45.1만 |
|---|
| 2026.06.24 | ₩49,983 | ₩49,983 | ₩49,849 | ₩49,849 | -0.27% | 1.7만 |
|---|
| 2026.06.23 | ₩49,782 | ₩49,916 | ₩49,782 | ₩49,849 | +0.13% | 2.4만 |
|---|
| 2026.06.22 | ₩49,903 | ₩49,943 | ₩49,849 | ₩49,876 | -0.05% | 3.5만 |
|---|
| 2026.06.18 | ₩49,983 | ₩49,983 | ₩49,876 | ₩49,876 | -0.21% | 2.1만 |
|---|
| 2026.06.17 | ₩50,023 | ₩50,023 | ₩49,729 | ₩49,742 | -0.56% | 2.8만 |
|---|
| 2026.06.16 | ₩50,023 | ₩50,023 | ₩49,943 | ₩49,974 | -0.10% | 3.6만 |
|---|
| 2026.06.15 | ₩50,055 | ₩50,063 | ₩49,943 | ₩49,956 | -0.20% | 1.9만 |
|---|
| 2026.06.12 | ₩49,903 | ₩49,969 | ₩49,876 | ₩49,889 | -0.03% | 1.9만 |
|---|
| 2026.06.11 | ₩49,649 | ₩49,876 | ₩49,649 | ₩49,849 | +0.40% | 5.1만 |
|---|
| 2026.06.10 | ₩49,662 | ₩49,756 | ₩49,625 | ₩49,662 | 0.00% | 2.6만 |
|---|
| 2026.06.09 | ₩49,822 | ₩49,822 | ₩49,662 | ₩49,756 | -0.13% | 2.9만 |
|---|
| 2026.06.08 | ₩49,716 | ₩49,729 | ₩49,595 | ₩49,643 | -0.15% | 3.6만 |
|---|
| 2026.06.05 | ₩49,849 | ₩49,849 | ₩49,589 | ₩49,662 | -0.38% | 2.9만 |
|---|
| 2026.06.04 | ₩49,903 | ₩49,903 | ₩49,635 | ₩49,849 | -0.11% | 4.8만 |
|---|
| 2026.06.03 | ₩49,756 | ₩49,836 | ₩49,756 | ₩49,836 | +0.16% | 3.4만 |
|---|
| 2026.06.02 | ₩49,916 | ₩49,956 | ₩49,863 | ₩49,956 | +0.08% | 12.6만 |
|---|
| 2026.06.01 | ₩49,916 | ₩49,916 | ₩49,769 | ₩49,903 | -0.03% | 2.7만 |
|---|
| 2026.05.29 | ₩50,090 | ₩50,209 | ₩50,090 | ₩50,183 | +0.19% | 2.5만 |
|---|
| 2026.05.28 | ₩50,036 | ₩50,150 | ₩50,023 | ₩50,095 | +0.12% | 2.1만 |
|---|
| 2026.05.27 | ₩49,983 | ₩50,083 | ₩49,983 | ₩50,050 | +0.13% | 2.4만 |
|---|
| 2026.05.26 | ₩49,943 | ₩50,076 | ₩49,943 | ₩50,063 | +0.24% | 3만 |
|---|
| 2026.05.22 | ₩49,983 | ₩49,983 | ₩49,869 | ₩49,943 | -0.08% | 4.9만 |
|---|
| 2026.05.21 | ₩49,756 | ₩49,943 | ₩49,756 | ₩49,896 | +0.28% | 1.3만 |
|---|
| 2026.05.20 | ₩49,675 | ₩49,861 | ₩49,609 | ₩49,843 | +0.34% | 4.1만 |
|---|
| 2026.05.19 | ₩49,555 | ₩49,642 | ₩49,522 | ₩49,569 | +0.03% | 5만 |
|---|
| 2026.05.18 | ₩49,736 | ₩49,782 | ₩49,649 | ₩49,689 | -0.09% | 3.5만 |
|---|
| 2026.05.15 | ₩49,702 | ₩49,793 | ₩49,702 | ₩49,716 | +0.03% | 1.8만 |
|---|
| 2026.05.14 | ₩49,916 | ₩49,983 | ₩49,876 | ₩49,876 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩49,916 | ₩49,943 | ₩49,849 | ₩49,876 | -0.08% | 2.3만 |
|---|
| 2026.05.12 | ₩49,903 | ₩49,903 | ₩49,796 | ₩49,889 | -0.03% | 3.6만 |
|---|
| 2026.05.11 | ₩50,076 | ₩50,076 | ₩49,990 | ₩49,990 | -0.17% | 2.4만 |
|---|
| 2026.05.08 | ₩50,010 | ₩50,090 | ₩49,963 | ₩50,090 | +0.16% | 3.3만 |
|---|
| 2026.05.07 | ₩50,036 | ₩50,100 | ₩49,863 | ₩49,883 | -0.31% | 1.9만 |
|---|
| 2026.05.06 | ₩50,050 | ₩50,083 | ₩49,969 | ₩50,050 | 0.00% | 6.4만 |
|---|
| 2026.05.05 | ₩49,969 | ₩49,969 | ₩49,810 | ₩49,889 | -0.16% | 3.4만 |
|---|
| 2026.05.04 | ₩49,863 | ₩49,932 | ₩49,742 | ₩49,822 | -0.08% | 3.6만 |
|---|
| 2026.05.01 | ₩49,863 | ₩50,063 | ₩49,863 | ₩49,947 | +0.17% | 2만 |
|---|
| 2026.04.30 | ₩50,157 | ₩50,210 | ₩50,063 | ₩50,183 | +0.05% | 2.8만 |
|---|
| 2026.04.29 | ₩50,076 | ₩50,117 | ₩49,889 | ₩49,969 | -0.21% | 2.2만 |
|---|
| 2026.04.28 | ₩50,050 | ₩50,223 | ₩50,050 | ₩50,143 | +0.19% | 13만 |
|---|
| 2026.04.27 | ₩50,143 | ₩50,250 | ₩50,143 | ₩50,210 | +0.13% | 3.5만 |
|---|
| 2026.04.24 | ₩50,143 | ₩50,250 | ₩50,076 | ₩50,203 | +0.12% | 2.1만 |
|---|
| 2026.04.23 | ₩50,103 | ₩50,210 | ₩49,996 | ₩50,104 | +0.00% | 2.2만 |
|---|
| 2026.04.22 | ₩50,130 | ₩50,237 | ₩50,130 | ₩50,170 | +0.08% | 2만 |
|---|
| 2026.04.21 | ₩50,237 | ₩50,237 | ₩50,090 | ₩50,157 | -0.16% | 2.7만 |
|---|
| 2026.04.20 | ₩50,157 | ₩50,264 | ₩50,157 | ₩50,213 | +0.11% | 1.8만 |
|---|
| 2026.04.17 | ₩50,290 | ₩50,357 | ₩50,211 | ₩50,250 | -0.08% | 9.3천 |
|---|
| 2026.04.16 | ₩50,197 | ₩50,223 | ₩49,996 | ₩49,996 | -0.40% | 3.8만 |
|---|
| 2026.04.15 | ₩50,157 | ₩50,174 | ₩50,023 | ₩50,170 | +0.03% | 2.3만 |
|---|
| 2026.04.14 | ₩50,210 | ₩50,223 | ₩50,030 | ₩50,103 | -0.21% | 6.8만 |
|---|
| 2026.04.13 | ₩49,749 | ₩50,004 | ₩49,749 | ₩49,949 | +0.40% | 1.7만 |
|---|
| 2026.04.10 | ₩49,983 | ₩50,036 | ₩49,702 | ₩49,782 | -0.40% | 2.1만 |
|---|
| 2026.04.09 | ₩49,903 | ₩50,075 | ₩49,844 | ₩49,957 | +0.11% | 2.5만 |
|---|
| 2026.04.08 | ₩49,983 | ₩50,010 | ₩49,716 | ₩49,809 | -0.35% | 3.4만 |
|---|
| 2026.04.07 | ₩49,649 | ₩49,702 | ₩49,364 | ₩49,702 | +0.11% | 3.6만 |
|---|
| 2026.04.06 | ₩49,502 | ₩49,649 | ₩49,448 | ₩49,569 | +0.13% | 2.8만 |
|---|
| 2026.04.02 | ₩49,422 | ₩49,593 | ₩49,337 | ₩49,490 | +0.14% | 18.3만 |
|---|
| 2026.04.01 | ₩49,422 | ₩49,522 | ₩49,355 | ₩49,502 | +0.16% | 2.9만 |
|---|
| 2026.03.31 | ₩49,408 | ₩49,702 | ₩49,275 | ₩49,702 | +0.60% | 3만 |
|---|
| 2026.03.30 | ₩49,181 | ₩49,261 | ₩49,061 | ₩49,132 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩49,087 | ₩49,181 | ₩48,962 | ₩49,034 | -0.11% | 2.5만 |
|---|
| 2026.03.26 | ₩49,261 | ₩49,381 | ₩49,034 | ₩49,128 | -0.27% | 1.3만 |
|---|
| 2026.03.25 | ₩49,488 | ₩49,595 | ₩49,435 | ₩49,452 | -0.07% | 1.6만 |
|---|
| 2026.03.24 | ₩49,582 | ₩49,595 | ₩49,248 | ₩49,261 | -0.65% | 2만 |
|---|
| 2026.03.23 | ₩49,488 | ₩49,635 | ₩49,359 | ₩49,528 | +0.08% | 2.7만 |
|---|
| 2026.03.20 | ₩49,395 | ₩50,384 | ₩49,181 | ₩49,181 | -0.43% | 2.4만 |
|---|
| 2026.03.19 | ₩49,248 | ₩49,742 | ₩49,248 | ₩49,649 | +0.81% | 1.9만 |
|---|
| 2026.03.18 | ₩49,589 | ₩49,702 | ₩49,502 | ₩49,519 | -0.14% | 2.8만 |
|---|
| 2026.03.17 | ₩49,635 | ₩49,746 | ₩49,582 | ₩49,746 | +0.22% | 1.7만 |
|---|
| 2026.03.16 | ₩49,395 | ₩49,569 | ₩49,395 | ₩49,488 | +0.19% | 4.6만 |
|---|
| 2026.03.13 | ₩49,435 | ₩49,615 | ₩49,275 | ₩49,399 | -0.07% | 3만 |
|---|
| 2026.03.12 | ₩49,742 | ₩49,742 | ₩49,395 | ₩49,448 | -0.59% | 5.3만 |
|---|
| 2026.03.11 | ₩49,903 | ₩49,903 | ₩49,675 | ₩49,716 | -0.37% | 2만 |
|---|
| 2026.03.10 | ₩49,929 | ₩50,010 | ₩49,843 | ₩49,889 | -0.08% | 3.8만 |
|---|
| 2026.03.09 | ₩49,602 | ₩49,933 | ₩49,555 | ₩49,889 | +0.58% | 2.5만 |
|---|
| 2026.03.06 | ₩49,716 | ₩49,822 | ₩49,595 | ₩49,689 | -0.05% | 2.4만 |
|---|
| 2026.03.05 | ₩49,956 | ₩49,956 | ₩49,782 | ₩49,876 | -0.16% | 4.1만 |
|---|
| 2026.03.04 | ₩49,929 | ₩50,047 | ₩49,889 | ₩50,036 | +0.21% | 3.6만 |
|---|
| 2026.03.03 | ₩49,769 | ₩49,956 | ₩49,675 | ₩49,769 | 0.00% | 3만 |
|---|
| 2026.03.02 | ₩49,809 | ₩50,062 | ₩49,809 | ₩49,927 | +0.24% | 5.2만 |
|---|
| 2026.02.27 | ₩50,584 | ₩50,584 | ₩50,143 | ₩50,264 | -0.63% | 4만 |
|---|
| 2026.02.26 | ₩50,571 | ₩50,571 | ₩50,357 | ₩50,451 | -0.24% | 8.2만 |
|---|
| 2026.02.25 | ₩50,477 | ₩50,531 | ₩50,370 | ₩50,517 | +0.08% | 3.9만 |
|---|
| 2026.02.24 | ₩50,317 | ₩50,477 | ₩50,294 | ₩50,411 | +0.19% | 19.5만 |
|---|
| 2026.02.23 | ₩50,517 | ₩50,558 | ₩50,357 | ₩50,431 | -0.17% | 2.5만 |
|---|
| 2026.02.20 | ₩50,424 | ₩50,558 | ₩50,397 | ₩50,558 | +0.27% | 2.1만 |
|---|
| 2026.02.19 | ₩50,451 | ₩50,477 | ₩50,314 | ₩50,477 | +0.05% | 2.7만 |
|---|
| 2026.02.18 | ₩50,370 | ₩50,504 | ₩50,370 | ₩50,451 | +0.16% | 3.3만 |
|---|
| 2026.02.17 | ₩50,451 | ₩50,451 | ₩50,330 | ₩50,437 | -0.03% | 1.7만 |
|---|
| 2026.02.13 | ₩50,424 | ₩50,515 | ₩50,370 | ₩50,384 | -0.08% | 3.6만 |
|---|
| 2026.02.12 | ₩50,424 | ₩50,424 | ₩50,330 | ₩50,411 | -0.03% | 3.1만 |
|---|
| 2026.02.11 | ₩50,491 | ₩50,491 | ₩50,277 | ₩50,397 | -0.19% | 3.3만 |
|---|
| 2026.02.10 | ₩50,544 | ₩50,544 | ₩50,377 | ₩50,384 | -0.32% | 4.5만 |
|---|
| 2026.02.09 | ₩50,264 | ₩50,451 | ₩50,264 | ₩50,411 | +0.29% | 6.6만 |
|---|
| 2026.02.06 | ₩50,237 | ₩50,428 | ₩50,237 | ₩50,428 | +0.38% | 2.3만 |
|---|
| 2026.02.05 | ₩50,223 | ₩50,290 | ₩50,183 | ₩50,290 | +0.13% | 3.7만 |
|---|
| 2026.02.04 | ₩50,250 | ₩50,329 | ₩50,210 | ₩50,264 | +0.03% | 3.2만 |
|---|
| 2026.02.03 | ₩50,251 | ₩50,424 | ₩50,010 | ₩50,330 | +0.16% | 4.3만 |
|---|
| 2026.02.02 | ₩50,223 | ₩50,444 | ₩50,223 | ₩50,362 | +0.28% | 2.3만 |
|---|
| 2026.01.30 | ₩50,579 | ₩50,690 | ₩50,531 | ₩50,664 | +0.17% | 2만 |
|---|
| 2026.01.29 | ₩50,491 | ₩50,638 | ₩50,491 | ₩50,638 | +0.29% | 2.5만 |
|---|
| 2026.01.28 | ₩50,598 | ₩50,678 | ₩50,540 | ₩50,624 | +0.05% | 18.1만 |
|---|
| 2026.01.27 | ₩50,584 | ₩50,697 | ₩50,531 | ₩50,664 | +0.16% | 3.1만 |
|---|
| 2026.01.26 | ₩50,731 | ₩50,731 | ₩50,500 | ₩50,558 | -0.34% | 2.1만 |
|---|
| 2026.01.23 | ₩50,571 | ₩50,697 | ₩50,517 | ₩50,611 | +0.08% | 2.7만 |
|---|
| 2026.01.22 | ₩50,628 | ₩50,718 | ₩50,544 | ₩50,718 | +0.18% | 2.9만 |
|---|
| 2026.01.21 | ₩50,611 | ₩50,678 | ₩50,504 | ₩50,584 | -0.05% | 3.4만 |
|---|
| 2026.01.20 | ₩50,210 | ₩50,558 | ₩50,210 | ₩50,517 | +0.61% | 4.2만 |
|---|
| 2026.01.16 | ₩50,584 | ₩50,600 | ₩50,476 | ₩50,558 | -0.05% | 2.9만 |
|---|
| 2026.01.15 | ₩50,504 | ₩50,611 | ₩50,437 | ₩50,604 | +0.20% | 1.8만 |
|---|
| 2026.01.14 | ₩50,424 | ₩50,571 | ₩50,424 | ₩50,451 | +0.05% | 1.4만 |
|---|
| 2026.01.13 | ₩50,477 | ₩50,558 | ₩50,411 | ₩50,491 | +0.03% | 3.5만 |
|---|
| 2026.01.12 | ₩50,517 | ₩50,517 | ₩50,357 | ₩50,424 | -0.19% | 2.1만 |
|---|
| 2026.01.09 | ₩50,451 | ₩50,511 | ₩50,411 | ₩50,460 | +0.02% | 2.6만 |
|---|
| 2026.01.08 | ₩50,290 | ₩50,504 | ₩50,290 | ₩50,491 | +0.40% | 1.7만 |
|---|
| 2026.01.07 | ₩50,517 | ₩50,517 | ₩50,370 | ₩50,370 | -0.29% | 1.5만 |
|---|
| 2026.01.06 | ₩50,330 | ₩50,531 | ₩50,330 | ₩50,455 | +0.25% | 2.6만 |
|---|
| 2026.01.05 | ₩50,504 | ₩50,504 | ₩50,264 | ₩50,504 | 0.00% | 3.2만 |
|---|
| 2026.01.02 | ₩50,317 | ₩50,370 | ₩50,198 | ₩50,361 | +0.09% | 3.2만 |
|---|
| 2025.12.31 | ₩50,370 | ₩50,411 | ₩50,223 | ₩50,223 | -0.29% | 2.1만 |
|---|
| 2025.12.30 | ₩50,651 | ₩50,731 | ₩50,590 | ₩50,651 | 0.00% | 1.8만 |
|---|
| 2025.12.29 | ₩50,651 | ₩50,678 | ₩50,491 | ₩50,655 | +0.01% | 2.2만 |
|---|
| 2025.12.26 | ₩50,678 | ₩50,678 | ₩50,504 | ₩50,664 | -0.03% | 9천 |
|---|
| 2025.12.24 | ₩50,571 | ₩50,691 | ₩50,511 | ₩50,610 | +0.08% | 1.4만 |
|---|
| 2025.12.23 | ₩50,370 | ₩50,570 | ₩50,356 | ₩50,484 | +0.23% | 15.7만 |
|---|
| 2025.12.22 | ₩50,397 | ₩50,477 | ₩50,357 | ₩50,417 | +0.04% | 3만 |
|---|
| 2025.12.19 | ₩50,330 | ₩50,531 | ₩50,330 | ₩50,384 | +0.11% | 3.8만 |
|---|
| 2025.12.18 | ₩50,451 | ₩50,504 | ₩50,392 | ₩50,477 | +0.05% | 2.9만 |
|---|
| 2025.12.17 | ₩50,317 | ₩50,357 | ₩50,250 | ₩50,357 | +0.08% | 1.9만 |
|---|
| 2025.12.16 | ₩50,397 | ₩50,411 | ₩50,250 | ₩50,357 | -0.08% | 4.3만 |
|---|
| 2025.12.15 | ₩50,277 | ₩50,437 | ₩50,277 | ₩50,330 | +0.11% | 2.1만 |
|---|
| 2025.12.12 | ₩50,330 | ₩50,411 | ₩50,304 | ₩50,370 | +0.08% | 5.6만 |
|---|
| 2025.12.11 | ₩50,444 | ₩50,491 | ₩50,357 | ₩50,445 | +0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩50,330 | ₩50,517 | ₩50,249 | ₩50,464 | +0.27% | 2.3만 |
|---|
| 2025.12.09 | ₩50,250 | ₩50,382 | ₩50,250 | ₩50,304 | +0.11% | 2.6만 |
|---|
| 2025.12.08 | ₩50,491 | ₩50,491 | ₩50,250 | ₩50,309 | -0.36% | 2.8만 |
|---|
| 2025.12.05 | ₩50,544 | ₩50,544 | ₩50,357 | ₩50,393 | -0.30% | 2.2만 |
|---|
| 2025.12.04 | ₩50,504 | ₩50,504 | ₩50,317 | ₩50,384 | -0.24% | 2.4만 |
|---|
| 2025.12.03 | ₩50,397 | ₩50,477 | ₩50,324 | ₩50,437 | +0.08% | 2.3만 |
|---|
| 2025.12.02 | ₩50,397 | ₩50,397 | ₩50,264 | ₩50,277 | -0.24% | 1.7만 |
|---|
| 2025.12.01 | ₩50,384 | ₩50,384 | ₩50,210 | ₩50,223 | -0.32% | 2.6만 |
|---|
| 2025.11.28 | ₩50,584 | ₩50,698 | ₩50,584 | ₩50,624 | +0.08% | 4.9천 |
|---|
| 2025.11.26 | ₩50,531 | ₩50,651 | ₩50,491 | ₩50,622 | +0.18% | 7.8천 |
|---|
| 2025.11.25 | ₩50,691 | ₩50,691 | ₩50,344 | ₩50,571 | -0.24% | 4.9만 |
|---|
| 2025.11.24 | ₩50,330 | ₩50,424 | ₩50,264 | ₩50,317 | -0.03% | 2만 |
|---|
| 2025.11.21 | ₩50,183 | ₩50,304 | ₩50,090 | ₩50,193 | +0.02% | 3.3만 |
|---|
| 2025.11.20 | ₩50,384 | ₩50,384 | ₩50,066 | ₩50,103 | -0.56% | 2.3만 |
|---|
| 2025.11.19 | ₩50,050 | ₩50,170 | ₩50,050 | ₩50,096 | +0.09% | 3.2만 |
|---|
| 2025.11.18 | ₩49,515 | ₩50,117 | ₩49,515 | ₩49,969 | +0.92% | 3만 |
|---|
| 2025.11.17 | ₩50,090 | ₩50,157 | ₩49,986 | ₩50,063 | -0.05% | 3.1만 |
|---|
| 2025.11.14 | ₩49,969 | ₩50,197 | ₩49,969 | ₩50,090 | +0.24% | 1.7만 |
|---|
| 2025.11.13 | ₩50,277 | ₩50,277 | ₩50,050 | ₩50,056 | -0.44% | 2.2만 |
|---|
| 2025.11.12 | ₩50,344 | ₩50,384 | ₩50,290 | ₩50,290 | -0.11% | 2.1만 |
|---|
| 2025.11.11 | ₩50,250 | ₩50,491 | ₩50,250 | ₩50,344 | +0.19% | 2.2만 |
|---|
| 2025.11.10 | ₩50,210 | ₩50,360 | ₩50,210 | ₩50,357 | +0.29% | 1.5만 |
|---|
| 2025.11.07 | ₩50,277 | ₩50,277 | ₩50,050 | ₩50,157 | -0.24% | 1.8만 |
|---|
| 2025.11.06 | ₩50,437 | ₩50,437 | ₩50,076 | ₩50,197 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩50,063 | ₩50,431 | ₩50,063 | ₩50,197 | +0.27% | 5.5만 |
|---|
| 2025.11.04 | ₩49,983 | ₩50,250 | ₩49,983 | ₩50,099 | +0.23% | 4.7만 |
|---|
| 2025.11.03 | ₩50,357 | ₩50,357 | ₩50,076 | ₩50,076 | -0.56% | 5만 |
|---|
| 2025.10.31 | ₩50,504 | ₩50,651 | ₩50,464 | ₩50,477 | -0.05% | 2.7만 |
|---|
| 2025.10.30 | ₩50,451 | ₩50,598 | ₩50,451 | ₩50,477 | +0.05% | 3.4만 |
|---|
| 2025.10.29 | ₩50,745 | ₩50,838 | ₩50,544 | ₩50,558 | -0.37% | 5만 |
|---|
| 2025.10.28 | ₩50,905 | ₩50,905 | ₩50,693 | ₩50,705 | -0.39% | 2.1만 |
|---|
| 2025.10.27 | ₩51,146 | ₩51,146 | ₩50,678 | ₩50,758 | -0.76% | 2.9만 |
|---|
| 2025.10.24 | ₩50,798 | ₩50,798 | ₩50,598 | ₩50,702 | -0.19% | 2.4만 |
|---|
| 2025.10.23 | ₩50,598 | ₩50,598 | ₩50,424 | ₩50,504 | -0.18% | 24.9만 |
|---|
| 2025.10.22 | ₩50,451 | ₩50,598 | ₩50,384 | ₩50,531 | +0.16% | 40.1만 |
|---|
| 2025.10.21 | ₩50,424 | ₩50,571 | ₩50,411 | ₩50,419 | -0.01% | 2.2만 |
|---|
| 2025.10.20 | ₩50,477 | ₩50,584 | ₩50,384 | ₩50,550 | +0.14% | 3만 |
|---|
| 2025.10.17 | ₩50,237 | ₩50,477 | ₩50,230 | ₩50,437 | +0.40% | 5만 |
|---|
| 2025.10.16 | ₩50,330 | ₩50,357 | ₩50,143 | ₩50,237 | -0.19% | 4.8만 |
|---|
| 2025.10.15 | ₩50,197 | ₩50,357 | ₩50,197 | ₩50,322 | +0.25% | 3만 |
|---|
| 2025.10.14 | ₩50,036 | ₩50,277 | ₩50,036 | ₩50,197 | +0.32% | 10.5만 |
|---|
| 2025.10.13 | ₩50,197 | ₩50,281 | ₩50,090 | ₩50,226 | +0.06% | 3.2만 |
|---|
| 2025.10.10 | ₩50,210 | ₩50,344 | ₩49,983 | ₩49,995 | -0.43% | 2.6만 |
|---|