시장 데이터를 불러오는 중
전체 종목
Northern Trust High Yield Value-Scored Bond ETF 과거 주가
Northern Trust High Yield Value-Scored Bond ETF · HYGV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Northern Trust High Yield Value-Scored Bond ETF · HYGV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,741 | ₩51,815 | ₩51,685 | ₩51,795 | +0.10% | 12.5만 |
| 2026.10.08 | ₩51,634 | ₩51,748 | ₩51,621 | ₩51,728 | +0.18% | 13.5만 |
| 2026.10.07 | ₩51,688 | ₩51,781 | ₩51,607 | ₩51,768 | +0.16% | 13.4만 |
| 2026.10.06 | ₩51,714 | ₩51,902 | ₩51,714 | ₩51,875 | +0.31% | 21.6만 |
| 2026.10.05 | ₩51,594 | ₩51,674 | ₩51,534 | ₩51,674 | +0.16% | 15.4만 |
| 2026.10.02 | ₩51,835 | ₩51,875 | ₩51,541 | ₩51,607 | -0.44% | 16.1만 |
| 2026.10.01 | ₩51,514 | ₩51,634 | ₩51,273 | ₩51,581 | +0.13% | 23.7만 |
| 2026.09.30 | ₩52,142 | ₩52,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,942 |
| -0.38% |
| 10.4만 |
| 2026.09.29 | ₩52,236 | ₩52,236 | ₩51,928 | ₩52,062 | -0.33% | 87.8만 |
|---|
| 2026.09.28 | ₩52,209 | ₩52,222 | ₩52,089 | ₩52,169 | -0.08% | 14.2만 |
|---|
| 2026.09.25 | ₩52,450 | ₩52,463 | ₩52,283 | ₩52,383 | -0.13% | 10.3만 |
|---|
| 2026.09.24 | ₩52,530 | ₩52,624 | ₩52,396 | ₩52,416 | -0.22% | 15.3만 |
|---|
| 2026.09.23 | ₩52,918 | ₩52,920 | ₩52,537 | ₩52,590 | -0.62% | 14.1만 |
|---|
| 2026.09.22 | ₩53,051 | ₩53,065 | ₩52,958 | ₩52,985 | -0.13% | 14만 |
|---|
| 2026.09.21 | ₩53,078 | ₩53,098 | ₩52,998 | ₩53,025 | -0.10% | 15.3만 |
|---|
| 2026.09.18 | ₩52,958 | ₩53,011 | ₩52,898 | ₩52,951 | -0.01% | 12.8만 |
|---|
| 2026.09.17 | ₩53,025 | ₩53,065 | ₩53,011 | ₩53,051 | +0.05% | 7.9만 |
|---|
| 2026.09.16 | ₩52,904 | ₩53,025 | ₩52,777 | ₩52,851 | -0.10% | 9만 |
|---|
| 2026.09.15 | ₩52,878 | ₩52,891 | ₩52,811 | ₩52,811 | -0.13% | 5.4만 |
|---|
| 2026.09.14 | ₩52,904 | ₩52,985 | ₩52,811 | ₩52,911 | +0.01% | 13.9만 |
|---|
| 2026.09.11 | ₩53,078 | ₩53,091 | ₩52,931 | ₩52,958 | -0.23% | 4.3만 |
|---|
| 2026.09.10 | ₩53,065 | ₩53,065 | ₩52,938 | ₩52,944 | -0.23% | 6.6만 |
|---|
| 2026.09.09 | ₩53,279 | ₩53,292 | ₩53,185 | ₩53,212 | -0.13% | 6.6만 |
|---|
| 2026.09.08 | ₩53,359 | ₩53,386 | ₩53,319 | ₩53,332 | -0.05% | 8.2만 |
|---|
| 2026.09.04 | ₩53,399 | ₩53,399 | ₩53,352 | ₩53,386 | -0.03% | 5.1만 |
|---|
| 2026.09.03 | ₩53,359 | ₩53,426 | ₩53,339 | ₩53,339 | -0.04% | 11만 |
|---|
| 2026.09.02 | ₩53,346 | ₩53,399 | ₩53,305 | ₩53,305 | -0.08% | 7.2만 |
|---|
| 2026.09.01 | ₩53,412 | ₩53,439 | ₩53,292 | ₩53,299 | -0.21% | 6.3만 |
|---|
| 2026.08.31 | ₩53,706 | ₩53,813 | ₩53,700 | ₩53,787 | +0.15% | 5.3만 |
|---|
| 2026.08.28 | ₩53,867 | ₩53,880 | ₩53,706 | ₩53,720 | -0.27% | 7.3만 |
|---|
| 2026.08.27 | ₩53,867 | ₩53,900 | ₩53,793 | ₩53,800 | -0.12% | 8.2만 |
|---|
| 2026.08.26 | ₩53,854 | ₩53,880 | ₩53,807 | ₩53,854 | 0.00% | 5.3만 |
|---|
| 2026.08.25 | ₩53,813 | ₩53,880 | ₩53,767 | ₩53,880 | +0.12% | 8.8만 |
|---|
| 2026.08.24 | ₩53,666 | ₩53,747 | ₩53,666 | ₩53,720 | +0.10% | 5.9만 |
|---|
| 2026.08.21 | ₩53,693 | ₩53,713 | ₩53,632 | ₩53,680 | -0.02% | 5.7만 |
|---|
| 2026.08.20 | ₩53,640 | ₩53,666 | ₩53,586 | ₩53,653 | +0.02% | 9.7만 |
|---|
| 2026.08.19 | ₩53,720 | ₩53,760 | ₩53,680 | ₩53,706 | -0.02% | 6.9만 |
|---|
| 2026.08.18 | ₩53,653 | ₩53,653 | ₩53,573 | ₩53,626 | -0.05% | 12만 |
|---|
| 2026.08.17 | ₩53,706 | ₩53,720 | ₩53,646 | ₩53,653 | -0.10% | 8.2만 |
|---|
| 2026.08.14 | ₩53,773 | ₩53,773 | ₩53,706 | ₩53,740 | -0.06% | 3.7만 |
|---|
| 2026.08.13 | ₩53,720 | ₩53,813 | ₩53,720 | ₩53,747 | +0.05% | 8.3만 |
|---|
| 2026.08.12 | ₩53,640 | ₩53,646 | ₩53,606 | ₩53,613 | -0.05% | 11.3만 |
|---|
| 2026.08.11 | ₩53,600 | ₩53,600 | ₩53,546 | ₩53,546 | -0.10% | 6.3만 |
|---|
| 2026.08.10 | ₩53,600 | ₩53,613 | ₩53,506 | ₩53,519 | -0.15% | 7.3만 |
|---|
| 2026.08.07 | ₩53,680 | ₩53,680 | ₩53,573 | ₩53,600 | -0.15% | 6.3만 |
|---|
| 2026.08.06 | ₩53,613 | ₩53,613 | ₩53,473 | ₩53,486 | -0.24% | 6.6만 |
|---|
| 2026.08.05 | ₩53,573 | ₩53,586 | ₩53,479 | ₩53,533 | -0.07% | 27.8만 |
|---|
| 2026.08.04 | ₩53,386 | ₩53,573 | ₩53,386 | ₩53,526 | +0.26% | 10.4만 |
|---|
| 2026.08.03 | ₩53,292 | ₩53,399 | ₩53,292 | ₩53,346 | +0.10% | 17.3만 |
|---|
| 2026.07.31 | ₩53,533 | ₩53,566 | ₩53,352 | ₩53,539 | +0.01% | 17.6만 |
|---|
| 2026.07.30 | ₩53,452 | ₩53,559 | ₩53,412 | ₩53,546 | +0.18% | 12.5만 |
|---|
| 2026.07.29 | ₩53,519 | ₩53,525 | ₩53,346 | ₩53,358 | -0.30% | 4.7만 |
|---|
| 2026.07.28 | ₩53,452 | ₩53,513 | ₩53,399 | ₩53,493 | +0.08% | 6.5만 |
|---|
| 2026.07.27 | ₩53,426 | ₩53,466 | ₩53,366 | ₩53,399 | -0.05% | 11.2만 |
|---|
| 2026.07.24 | ₩53,359 | ₩53,386 | ₩53,299 | ₩53,352 | -0.01% | 9.9만 |
|---|
| 2026.07.23 | ₩53,399 | ₩53,423 | ₩53,292 | ₩53,355 | -0.08% | 8.8만 |
|---|
| 2026.07.22 | ₩53,626 | ₩53,626 | ₩53,526 | ₩53,539 | -0.16% | 5.8만 |
|---|
| 2026.07.21 | ₩53,666 | ₩53,666 | ₩53,593 | ₩53,613 | -0.10% | 5.1만 |
|---|
| 2026.07.20 | ₩53,693 | ₩53,713 | ₩53,600 | ₩53,653 | -0.07% | 7.8만 |
|---|
| 2026.07.17 | ₩53,680 | ₩53,733 | ₩53,660 | ₩53,680 | 0.00% | 7만 |
|---|
| 2026.07.16 | ₩53,680 | ₩53,727 | ₩53,660 | ₩53,706 | +0.05% | 7.7만 |
|---|
| 2026.07.15 | ₩53,626 | ₩53,740 | ₩53,626 | ₩53,686 | +0.11% | 5.6만 |
|---|
| 2026.07.14 | ₩53,586 | ₩53,600 | ₩53,519 | ₩53,579 | -0.01% | 9.5만 |
|---|
| 2026.07.13 | ₩53,613 | ₩53,613 | ₩53,452 | ₩53,479 | -0.25% | 6.9만 |
|---|
| 2026.07.10 | ₩53,653 | ₩53,680 | ₩53,559 | ₩53,600 | -0.10% | 8.4만 |
|---|
| 2026.07.09 | ₩53,613 | ₩53,686 | ₩53,613 | ₩53,640 | +0.05% | 10.4만 |
|---|
| 2026.07.08 | ₩53,573 | ₩53,606 | ₩53,513 | ₩53,600 | +0.05% | 4.9만 |
|---|
| 2026.07.07 | ₩53,720 | ₩53,720 | ₩53,620 | ₩53,680 | -0.07% | 8.4만 |
|---|
| 2026.07.06 | ₩53,640 | ₩53,747 | ₩53,640 | ₩53,706 | +0.12% | 38.2만 |
|---|
| 2026.07.02 | ₩53,640 | ₩53,693 | ₩53,633 | ₩53,653 | +0.02% | 3.7만 |
|---|
| 2026.07.01 | ₩53,493 | ₩53,559 | ₩53,439 | ₩53,539 | +0.09% | 12.4만 |
|---|
| 2026.06.30 | ₩53,880 | ₩53,907 | ₩53,827 | ₩53,827 | -0.10% | 6.2만 |
|---|
| 2026.06.29 | ₩53,813 | ₩53,874 | ₩53,760 | ₩53,860 | +0.09% | 7.8만 |
|---|
| 2026.06.26 | ₩53,720 | ₩53,820 | ₩53,720 | ₩53,760 | +0.07% | 7.1만 |
|---|
| 2026.06.25 | ₩53,787 | ₩53,820 | ₩53,740 | ₩53,773 | -0.02% | 8.3만 |
|---|
| 2026.06.24 | ₩53,773 | ₩53,813 | ₩53,706 | ₩53,733 | -0.07% | 6.3만 |
|---|
| 2026.06.23 | ₩53,680 | ₩53,787 | ₩53,680 | ₩53,720 | +0.07% | 16.1만 |
|---|
| 2026.06.22 | ₩53,813 | ₩53,813 | ₩53,720 | ₩53,773 | -0.07% | 8.6만 |
|---|
| 2026.06.18 | ₩53,787 | ₩53,854 | ₩53,760 | ₩53,827 | +0.07% | 8.3만 |
|---|
| 2026.06.17 | ₩53,827 | ₩53,894 | ₩53,633 | ₩53,680 | -0.27% | 15.8만 |
|---|
| 2026.06.16 | ₩53,867 | ₩53,907 | ₩53,793 | ₩53,854 | -0.02% | 8.7만 |
|---|
| 2026.06.15 | ₩53,947 | ₩53,961 | ₩53,854 | ₩53,867 | -0.15% | 6.5만 |
|---|
| 2026.06.12 | ₩53,800 | ₩53,813 | ₩53,706 | ₩53,760 | -0.07% | 10만 |
|---|
| 2026.06.11 | ₩53,533 | ₩53,773 | ₩53,493 | ₩53,733 | +0.37% | 13.4만 |
|---|
| 2026.06.10 | ₩53,493 | ₩53,559 | ₩53,412 | ₩53,452 | -0.07% | 9.2만 |
|---|
| 2026.06.09 | ₩53,546 | ₩53,646 | ₩53,412 | ₩53,559 | +0.02% | 11.1만 |
|---|
| 2026.06.08 | ₩53,533 | ₩53,533 | ₩53,426 | ₩53,452 | -0.15% | 7.9만 |
|---|
| 2026.06.05 | ₩53,600 | ₩53,600 | ₩53,366 | ₩53,426 | -0.32% | 7.9만 |
|---|
| 2026.06.04 | ₩53,613 | ₩53,680 | ₩53,600 | ₩53,653 | +0.07% | 6.8만 |
|---|
| 2026.06.03 | ₩53,640 | ₩53,640 | ₩53,526 | ₩53,579 | -0.11% | 6.3만 |
|---|
| 2026.06.02 | ₩53,693 | ₩53,727 | ₩53,666 | ₩53,706 | +0.02% | 11.8만 |
|---|
| 2026.06.01 | ₩53,666 | ₩53,706 | ₩53,546 | ₩53,666 | 0.00% | 20.9만 |
|---|
| 2026.05.29 | ₩54,014 | ₩54,067 | ₩53,967 | ₩54,067 | +0.10% | 23.9만 |
|---|
| 2026.05.28 | ₩53,894 | ₩54,014 | ₩53,860 | ₩53,974 | +0.15% | 7.5만 |
|---|
| 2026.05.27 | ₩53,934 | ₩53,954 | ₩53,874 | ₩53,894 | -0.07% | 8.4만 |
|---|
| 2026.05.26 | ₩53,894 | ₩53,940 | ₩53,827 | ₩53,934 | +0.07% | 7.8만 |
|---|
| 2026.05.22 | ₩53,800 | ₩53,827 | ₩53,713 | ₩53,747 | -0.10% | 16.9만 |
|---|
| 2026.05.21 | ₩53,613 | ₩53,780 | ₩53,553 | ₩53,733 | +0.22% | 8.5만 |
|---|
| 2026.05.20 | ₩53,426 | ₩53,680 | ₩53,366 | ₩53,666 | +0.45% | 9.7만 |
|---|
| 2026.05.19 | ₩53,359 | ₩53,379 | ₩53,231 | ₩53,346 | -0.03% | 7.3만 |
|---|
| 2026.05.18 | ₩53,506 | ₩53,533 | ₩53,387 | ₩53,452 | -0.10% | 9.9만 |
|---|
| 2026.05.15 | ₩53,493 | ₩53,513 | ₩53,412 | ₩53,426 | -0.12% | 4.1만 |
|---|
| 2026.05.14 | ₩53,733 | ₩53,767 | ₩53,640 | ₩53,640 | -0.17% | 6.4만 |
|---|
| 2026.05.13 | ₩53,640 | ₩53,720 | ₩53,586 | ₩53,693 | +0.10% | 9.2만 |
|---|
| 2026.05.12 | ₩53,666 | ₩53,693 | ₩53,546 | ₩53,693 | +0.05% | 10.3만 |
|---|
| 2026.05.11 | ₩53,854 | ₩53,900 | ₩53,807 | ₩53,813 | -0.07% | 21만 |
|---|
| 2026.05.08 | ₩53,840 | ₩53,894 | ₩53,820 | ₩53,887 | +0.09% | 10.1만 |
|---|
| 2026.05.07 | ₩53,974 | ₩54,001 | ₩53,727 | ₩53,747 | -0.42% | 11.5만 |
|---|
| 2026.05.06 | ₩53,920 | ₩54,001 | ₩53,900 | ₩53,987 | +0.12% | 8.9만 |
|---|
| 2026.05.05 | ₩53,813 | ₩53,854 | ₩53,780 | ₩53,787 | -0.05% | 16.2만 |
|---|
| 2026.05.04 | ₩53,907 | ₩53,907 | ₩53,666 | ₩53,747 | -0.30% | 13.2만 |
|---|
| 2026.05.01 | ₩53,907 | ₩54,014 | ₩53,894 | ₩53,894 | -0.02% | 31.9만 |
|---|
| 2026.04.30 | ₩54,054 | ₩54,200 | ₩54,021 | ₩54,161 | +0.20% | 20.8만 |
|---|
| 2026.04.29 | ₩54,121 | ₩54,121 | ₩53,914 | ₩54,027 | -0.17% | 19.5만 |
|---|
| 2026.04.28 | ₩54,161 | ₩54,201 | ₩54,128 | ₩54,161 | 0.00% | 12.4만 |
|---|
| 2026.04.27 | ₩54,241 | ₩54,281 | ₩54,188 | ₩54,215 | -0.05% | 7만 |
|---|
| 2026.04.24 | ₩54,228 | ₩54,248 | ₩54,121 | ₩54,215 | -0.02% | 12.8만 |
|---|
| 2026.04.23 | ₩54,188 | ₩54,248 | ₩54,001 | ₩54,148 | -0.07% | 14.3만 |
|---|
| 2026.04.22 | ₩54,255 | ₩54,268 | ₩54,154 | ₩54,241 | -0.02% | 8.9만 |
|---|
| 2026.04.21 | ₩54,281 | ₩54,288 | ₩54,128 | ₩54,174 | -0.20% | 10.1만 |
|---|
| 2026.04.20 | ₩54,321 | ₩54,348 | ₩54,235 | ₩54,295 | -0.05% | 9.4만 |
|---|
| 2026.04.17 | ₩54,295 | ₩54,423 | ₩54,281 | ₩54,335 | +0.07% | 16.7만 |
|---|
| 2026.04.16 | ₩54,228 | ₩54,228 | ₩54,061 | ₩54,101 | -0.23% | 12.8만 |
|---|
| 2026.04.15 | ₩54,215 | ₩54,228 | ₩54,121 | ₩54,188 | -0.05% | 11.2만 |
|---|
| 2026.04.14 | ₩54,108 | ₩54,241 | ₩54,101 | ₩54,215 | +0.20% | 12.4만 |
|---|
| 2026.04.13 | ₩53,747 | ₩54,021 | ₩53,747 | ₩54,014 | +0.50% | 18만 |
|---|
| 2026.04.10 | ₩54,134 | ₩54,134 | ₩53,820 | ₩53,833 | -0.56% | 11.2만 |
|---|
| 2026.04.09 | ₩53,934 | ₩54,094 | ₩53,833 | ₩53,987 | +0.10% | 14.9만 |
|---|
| 2026.04.08 | ₩54,188 | ₩54,201 | ₩53,847 | ₩53,974 | -0.39% | 17.1만 |
|---|
| 2026.04.07 | ₩53,586 | ₩53,606 | ₩53,325 | ₩53,586 | 0.00% | 13.7만 |
|---|
| 2026.04.06 | ₩53,479 | ₩53,613 | ₩53,479 | ₩53,613 | +0.25% | 12.2만 |
|---|
| 2026.04.02 | ₩53,145 | ₩53,533 | ₩53,145 | ₩53,479 | +0.63% | 10.4만 |
|---|
| 2026.04.01 | ₩53,346 | ₩53,412 | ₩53,259 | ₩53,372 | +0.05% | 34.6만 |
|---|
| 2026.03.31 | ₩53,252 | ₩53,573 | ₩53,252 | ₩53,559 | +0.58% | 18.2만 |
|---|
| 2026.03.30 | ₩53,198 | ₩53,225 | ₩52,978 | ₩53,011 | -0.35% | 10.8만 |
|---|
| 2026.03.27 | ₩53,011 | ₩53,038 | ₩52,878 | ₩52,971 | -0.08% | 9.1만 |
|---|
| 2026.03.26 | ₩53,292 | ₩53,426 | ₩53,031 | ₩53,105 | -0.35% | 15.2만 |
|---|
| 2026.03.25 | ₩53,519 | ₩53,593 | ₩53,446 | ₩53,506 | -0.02% | 8.5만 |
|---|
| 2026.03.24 | ₩53,386 | ₩53,446 | ₩53,225 | ₩53,305 | -0.15% | 12.9만 |
|---|
| 2026.03.23 | ₩53,439 | ₩53,626 | ₩53,285 | ₩53,439 | 0.00% | 19만 |
|---|
| 2026.03.20 | ₩53,533 | ₩53,533 | ₩53,078 | ₩53,118 | -0.77% | 10.9만 |
|---|
| 2026.03.19 | ₩53,212 | ₩53,626 | ₩53,198 | ₩53,613 | +0.75% | 15만 |
|---|
| 2026.03.18 | ₩53,653 | ₩53,704 | ₩53,466 | ₩53,486 | -0.31% | 14.9만 |
|---|
| 2026.03.17 | ₩53,613 | ₩53,760 | ₩53,613 | ₩53,760 | +0.27% | 9.7만 |
|---|
| 2026.03.16 | ₩53,519 | ₩53,606 | ₩53,466 | ₩53,466 | -0.10% | 9.4만 |
|---|
| 2026.03.13 | ₩53,546 | ₩53,600 | ₩53,232 | ₩53,279 | -0.50% | 9.1만 |
|---|
| 2026.03.12 | ₩53,693 | ₩53,693 | ₩53,406 | ₩53,412 | -0.52% | 14.9만 |
|---|
| 2026.03.11 | ₩53,840 | ₩53,880 | ₩53,753 | ₩53,773 | -0.12% | 9.8만 |
|---|
| 2026.03.10 | ₩53,961 | ₩54,148 | ₩53,934 | ₩53,934 | -0.05% | 9만 |
|---|
| 2026.03.09 | ₩53,613 | ₩54,014 | ₩53,613 | ₩54,001 | +0.72% | 14.2만 |
|---|
| 2026.03.06 | ₩53,787 | ₩53,906 | ₩53,693 | ₩53,733 | -0.10% | 31.4만 |
|---|
| 2026.03.05 | ₩54,054 | ₩54,128 | ₩53,934 | ₩53,961 | -0.17% | 9.3만 |
|---|
| 2026.03.04 | ₩54,081 | ₩54,201 | ₩54,027 | ₩54,134 | +0.10% | 9.1만 |
|---|
| 2026.03.03 | ₩53,854 | ₩54,094 | ₩53,800 | ₩54,027 | +0.32% | 17.3만 |
|---|
| 2026.03.02 | ₩53,961 | ₩54,208 | ₩53,961 | ₩54,148 | +0.35% | 25.1만 |
|---|
| 2026.02.27 | ₩54,469 | ₩54,522 | ₩54,435 | ₩54,455 | -0.02% | 28.9만 |
|---|
| 2026.02.26 | ₩54,682 | ₩54,682 | ₩54,569 | ₩54,629 | -0.10% | 10.1만 |
|---|
| 2026.02.25 | ₩54,616 | ₩54,682 | ₩54,609 | ₩54,682 | +0.12% | 9.5만 |
|---|
| 2026.02.24 | ₩54,629 | ₩54,629 | ₩54,522 | ₩54,602 | -0.05% | 12.8만 |
|---|
| 2026.02.23 | ₩54,682 | ₩54,736 | ₩54,621 | ₩54,656 | -0.05% | 28.8만 |
|---|
| 2026.02.20 | ₩54,682 | ₩54,736 | ₩54,669 | ₩54,736 | +0.10% | 13.9만 |
|---|
| 2026.02.19 | ₩54,669 | ₩54,696 | ₩54,602 | ₩54,696 | +0.05% | 41.9만 |
|---|
| 2026.02.18 | ₩54,669 | ₩54,721 | ₩54,609 | ₩54,682 | +0.02% | 13.4만 |
|---|
| 2026.02.17 | ₩54,656 | ₩54,696 | ₩54,602 | ₩54,642 | -0.02% | 11.2만 |
|---|
| 2026.02.13 | ₩54,669 | ₩54,736 | ₩54,656 | ₩54,669 | 0.00% | 10.6만 |
|---|
| 2026.02.12 | ₩54,682 | ₩54,735 | ₩54,562 | ₩54,629 | -0.10% | 21.5만 |
|---|
| 2026.02.11 | ₩54,709 | ₩54,736 | ₩54,609 | ₩54,696 | -0.02% | 52.7만 |
|---|
| 2026.02.10 | ₩54,749 | ₩54,796 | ₩54,669 | ₩54,669 | -0.15% | 11.2만 |
|---|
| 2026.02.09 | ₩54,602 | ₩54,689 | ₩54,589 | ₩54,669 | +0.12% | 9.2만 |
|---|
| 2026.02.06 | ₩54,495 | ₩54,596 | ₩54,495 | ₩54,589 | +0.17% | 8.7만 |
|---|
| 2026.02.05 | ₩54,428 | ₩54,475 | ₩54,355 | ₩54,428 | 0.00% | 6.8만 |
|---|
| 2026.02.04 | ₩54,549 | ₩54,549 | ₩54,428 | ₩54,482 | -0.12% | 8.9만 |
|---|
| 2026.02.03 | ₩54,549 | ₩54,749 | ₩54,388 | ₩54,535 | -0.02% | 20만 |
|---|
| 2026.02.02 | ₩54,482 | ₩54,589 | ₩54,469 | ₩54,549 | +0.12% | 19.9만 |
|---|
| 2026.01.30 | ₩54,776 | ₩54,843 | ₩54,723 | ₩54,816 | +0.07% | 21.1만 |
|---|
| 2026.01.29 | ₩54,816 | ₩54,830 | ₩54,723 | ₩54,816 | 0.00% | 7.4만 |
|---|
| 2026.01.28 | ₩54,937 | ₩54,937 | ₩54,816 | ₩54,823 | -0.21% | 10.7만 |
|---|
| 2026.01.27 | ₩54,910 | ₩54,950 | ₩54,896 | ₩54,896 | -0.02% | 13.4만 |
|---|
| 2026.01.26 | ₩54,950 | ₩54,950 | ₩54,883 | ₩54,923 | -0.05% | 8.3만 |
|---|
| 2026.01.23 | ₩54,937 | ₩54,950 | ₩54,843 | ₩54,910 | -0.05% | 13.4만 |
|---|
| 2026.01.22 | ₩54,937 | ₩54,957 | ₩54,890 | ₩54,916 | -0.04% | 13.2만 |
|---|
| 2026.01.21 | ₩54,803 | ₩54,937 | ₩54,789 | ₩54,883 | +0.15% | 30.9만 |
|---|
| 2026.01.20 | ₩54,709 | ₩54,749 | ₩54,616 | ₩54,723 | +0.02% | 12.1만 |
|---|
| 2026.01.16 | ₩54,856 | ₩54,883 | ₩54,763 | ₩54,830 | -0.05% | 13.5만 |
|---|
| 2026.01.15 | ₩54,843 | ₩54,843 | ₩54,743 | ₩54,816 | -0.05% | 24.4만 |
|---|
| 2026.01.14 | ₩54,763 | ₩54,803 | ₩54,696 | ₩54,803 | +0.07% | 9.3만 |
|---|
| 2026.01.13 | ₩54,803 | ₩54,803 | ₩54,723 | ₩54,789 | -0.02% | 20.5만 |
|---|
| 2026.01.12 | ₩54,682 | ₩54,763 | ₩54,629 | ₩54,756 | +0.13% | 16.8만 |
|---|
| 2026.01.09 | ₩54,749 | ₩54,789 | ₩54,729 | ₩54,789 | +0.07% | 8.1만 |
|---|
| 2026.01.08 | ₩54,642 | ₩54,723 | ₩54,602 | ₩54,723 | +0.15% | 11.3만 |
|---|
| 2026.01.07 | ₩54,763 | ₩54,763 | ₩54,642 | ₩54,669 | -0.17% | 9.1만 |
|---|
| 2026.01.06 | ₩54,682 | ₩54,704 | ₩54,636 | ₩54,676 | -0.01% | 8.8만 |
|---|
| 2026.01.05 | ₩54,535 | ₩54,682 | ₩54,535 | ₩54,656 | +0.22% | 8.4만 |
|---|
| 2026.01.02 | ₩54,576 | ₩54,576 | ₩54,422 | ₩54,522 | -0.10% | 7.1만 |
|---|
| 2025.12.31 | ₩54,522 | ₩54,542 | ₩54,462 | ₩54,462 | -0.11% | 9.6만 |
|---|
| 2025.12.30 | ₩54,482 | ₩54,535 | ₩54,475 | ₩54,515 | +0.06% | 11만 |
|---|
| 2025.12.29 | ₩54,428 | ₩54,495 | ₩54,415 | ₩54,469 | +0.07% | 11.1만 |
|---|
| 2025.12.26 | ₩54,482 | ₩54,515 | ₩54,442 | ₩54,469 | -0.02% | 9.1만 |
|---|
| 2025.12.24 | ₩54,402 | ₩54,495 | ₩54,402 | ₩54,495 | +0.17% | 6.8만 |
|---|
| 2025.12.23 | ₩54,335 | ₩54,455 | ₩54,241 | ₩54,415 | +0.15% | 11.7만 |
|---|
| 2025.12.22 | ₩54,348 | ₩54,362 | ₩54,255 | ₩54,315 | -0.06% | 11.3만 |
|---|
| 2025.12.19 | ₩54,348 | ₩54,388 | ₩54,255 | ₩54,275 | -0.14% | 16.2만 |
|---|
| 2025.12.18 | ₩54,589 | ₩54,596 | ₩54,469 | ₩54,576 | -0.02% | 32.1만 |
|---|
| 2025.12.17 | ₩54,509 | ₩54,509 | ₩54,390 | ₩54,422 | -0.16% | 6.9만 |
|---|
| 2025.12.16 | ₩54,495 | ₩54,515 | ₩54,435 | ₩54,495 | 0.00% | 13만 |
|---|
| 2025.12.15 | ₩54,562 | ₩54,562 | ₩54,442 | ₩54,509 | -0.10% | 12.1만 |
|---|
| 2025.12.12 | ₩54,562 | ₩54,562 | ₩54,435 | ₩54,469 | -0.17% | 11.3만 |
|---|
| 2025.12.11 | ₩54,602 | ₩54,602 | ₩54,542 | ₩54,582 | -0.04% | 9.4만 |
|---|
| 2025.12.10 | ₩54,375 | ₩54,609 | ₩54,355 | ₩54,576 | +0.37% | 10만 |
|---|
| 2025.12.09 | ₩54,442 | ₩54,482 | ₩54,388 | ₩54,428 | -0.02% | 11만 |
|---|
| 2025.12.08 | ₩54,589 | ₩54,589 | ₩54,402 | ₩54,455 | -0.24% | 6.8만 |
|---|
| 2025.12.05 | ₩54,576 | ₩54,629 | ₩54,529 | ₩54,602 | +0.05% | 18.9만 |
|---|
| 2025.12.04 | ₩54,589 | ₩54,589 | ₩54,462 | ₩54,576 | -0.02% | 14.9만 |
|---|
| 2025.12.03 | ₩54,535 | ₩54,629 | ₩54,509 | ₩54,602 | +0.12% | 10.5만 |
|---|
| 2025.12.02 | ₩54,455 | ₩54,509 | ₩54,402 | ₩54,495 | +0.07% | 11.4만 |
|---|
| 2025.12.01 | ₩54,375 | ₩54,408 | ₩54,328 | ₩54,402 | +0.05% | 12.5만 |
|---|
| 2025.11.28 | ₩54,910 | ₩54,923 | ₩54,830 | ₩54,870 | -0.07% | 7.1만 |
|---|
| 2025.11.26 | ₩54,736 | ₩54,856 | ₩54,723 | ₩54,856 | +0.22% | 3.7만 |
|---|
| 2025.11.25 | ₩54,589 | ₩54,763 | ₩54,509 | ₩54,763 | +0.32% | 24.6만 |
|---|
| 2025.11.24 | ₩54,375 | ₩54,495 | ₩54,362 | ₩54,495 | +0.22% | 15.3만 |
|---|
| 2025.11.21 | ₩54,241 | ₩54,328 | ₩54,168 | ₩54,315 | +0.14% | 12.5만 |
|---|
| 2025.11.20 | ₩54,335 | ₩54,415 | ₩54,108 | ₩54,134 | -0.37% | 18.2만 |
|---|
| 2025.11.19 | ₩54,174 | ₩54,275 | ₩54,128 | ₩54,154 | -0.04% | 14.4만 |
|---|
| 2025.11.18 | ₩54,094 | ₩54,201 | ₩54,077 | ₩54,188 | +0.17% | 11.1만 |
|---|
| 2025.11.17 | ₩54,241 | ₩54,268 | ₩54,110 | ₩54,134 | -0.20% | 12.4만 |
|---|
| 2025.11.14 | ₩54,134 | ₩54,348 | ₩54,121 | ₩54,268 | +0.25% | 8.7만 |
|---|
| 2025.11.13 | ₩54,415 | ₩54,415 | ₩54,194 | ₩54,241 | -0.32% | 18.3만 |
|---|
| 2025.11.12 | ₩54,602 | ₩54,602 | ₩54,449 | ₩54,455 | -0.27% | 12.6만 |
|---|
| 2025.11.11 | ₩54,509 | ₩54,589 | ₩54,509 | ₩54,562 | +0.10% | 6.4만 |
|---|
| 2025.11.10 | ₩54,402 | ₩54,522 | ₩54,395 | ₩54,509 | +0.20% | 11만 |
|---|
| 2025.11.07 | ₩54,241 | ₩54,295 | ₩54,141 | ₩54,288 | +0.09% | 8.4만 |
|---|
| 2025.11.06 | ₩54,335 | ₩54,348 | ₩54,181 | ₩54,228 | -0.20% | 34.6만 |
|---|
| 2025.11.05 | ₩54,255 | ₩54,303 | ₩54,228 | ₩54,273 | +0.03% | 5.5만 |
|---|
| 2025.11.04 | ₩54,108 | ₩54,255 | ₩54,081 | ₩54,201 | +0.17% | 9만 |
|---|
| 2025.11.03 | ₩54,402 | ₩54,408 | ₩54,215 | ₩54,255 | -0.27% | 6.9만 |
|---|
| 2025.10.31 | ₩54,830 | ₩54,830 | ₩54,696 | ₩54,696 | -0.24% | 12.4만 |
|---|
| 2025.10.30 | ₩54,763 | ₩54,823 | ₩54,669 | ₩54,716 | -0.09% | 6.9만 |
|---|
| 2025.10.29 | ₩54,977 | ₩55,030 | ₩54,776 | ₩54,816 | -0.29% | 12.8만 |
|---|
| 2025.10.28 | ₩55,017 | ₩55,017 | ₩54,950 | ₩54,970 | -0.09% | 17.2만 |
|---|
| 2025.10.27 | ₩54,950 | ₩55,050 | ₩54,923 | ₩55,043 | +0.17% | 8.8만 |
|---|
| 2025.10.24 | ₩54,816 | ₩54,903 | ₩54,789 | ₩54,883 | +0.12% | 32.2만 |
|---|
| 2025.10.23 | ₩54,656 | ₩54,736 | ₩54,649 | ₩54,736 | +0.15% | 6.9만 |
|---|
| 2025.10.22 | ₩54,682 | ₩54,703 | ₩54,576 | ₩54,629 | -0.10% | 6.1만 |
|---|
| 2025.10.21 | ₩54,749 | ₩54,789 | ₩54,669 | ₩54,682 | -0.12% | 5.6만 |
|---|
| 2025.10.20 | ₩54,682 | ₩54,789 | ₩54,682 | ₩54,789 | +0.20% | 14.2만 |
|---|
| 2025.10.17 | ₩54,535 | ₩54,636 | ₩54,469 | ₩54,622 | +0.16% | 9.6만 |
|---|
| 2025.10.16 | ₩54,696 | ₩54,723 | ₩54,482 | ₩54,542 | -0.28% | 10.5만 |
|---|
| 2025.10.15 | ₩54,629 | ₩54,716 | ₩54,555 | ₩54,682 | +0.10% | 9.5만 |
|---|
| 2025.10.14 | ₩54,295 | ₩54,569 | ₩54,215 | ₩54,522 | +0.42% | 5.3만 |
|---|
| 2025.10.13 | ₩54,335 | ₩54,469 | ₩54,261 | ₩54,469 | +0.25% | 5.9만 |
|---|
| 2025.10.10 | ₩54,495 | ₩54,522 | ₩54,101 | ₩54,134 | -0.66% | 10.6만 |
|---|