시장 데이터를 불러오는 중
전체 종목
Xtrackers USD High Yield Corporate Bond ETF 과거 주가
Xtrackers USD High Yield Corporate Bond ETF · HYLB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers USD High Yield Corporate Bond ETF · HYLB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,994 | ₩47,007 | ₩46,894 | ₩46,981 | -0.03% | 103.8만 |
| 2026.10.08 | ₩46,874 | ₩46,941 | ₩46,827 | ₩46,914 | +0.09% | 393.5만 |
| 2026.10.07 | ₩46,847 | ₩46,961 | ₩46,800 | ₩46,954 | +0.23% | 120.3만 |
| 2026.10.06 | ₩46,994 | ₩47,042 | ₩46,927 | ₩47,021 | +0.06% | 181.4만 |
| 2026.10.05 | ₩46,740 | ₩46,841 | ₩46,714 | ₩46,821 | +0.17% | 117.9만 |
| 2026.10.02 | ₩46,941 | ₩46,994 | ₩46,727 | ₩46,767 | -0.37% | 181.9만 |
| 2026.10.01 | ₩46,660 | ₩46,794 | ₩46,473 | ₩46,754 | +0.20% | 466.5만 |
| 2026.09.30 | ₩47,181 | ₩47,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,034 |
| -0.31% |
| 366.3만 |
| 2026.09.29 | ₩47,248 | ₩47,261 | ₩46,954 | ₩47,128 | -0.25% | 318만 |
|---|
| 2026.09.28 | ₩47,221 | ₩47,281 | ₩47,154 | ₩47,235 | +0.03% | 245.3만 |
|---|
| 2026.09.25 | ₩47,448 | ₩47,462 | ₩47,315 | ₩47,421 | -0.06% | 193.8만 |
|---|
| 2026.09.24 | ₩47,515 | ₩47,588 | ₩47,421 | ₩47,435 | -0.17% | 159.4만 |
|---|
| 2026.09.23 | ₩47,849 | ₩47,855 | ₩47,542 | ₩47,555 | -0.61% | 255만 |
|---|
| 2026.09.22 | ₩47,956 | ₩47,969 | ₩47,882 | ₩47,929 | -0.06% | 101.5만 |
|---|
| 2026.09.21 | ₩47,929 | ₩47,962 | ₩47,902 | ₩47,929 | 0.00% | 128만 |
|---|
| 2026.09.18 | ₩47,889 | ₩47,896 | ₩47,809 | ₩47,835 | -0.11% | 382.2만 |
|---|
| 2026.09.17 | ₩47,942 | ₩47,969 | ₩47,921 | ₩47,942 | 0.00% | 62.2만 |
|---|
| 2026.09.16 | ₩47,835 | ₩47,989 | ₩47,749 | ₩47,809 | -0.06% | 74.4만 |
|---|
| 2026.09.15 | ₩47,835 | ₩47,849 | ₩47,742 | ₩47,742 | -0.20% | 69만 |
|---|
| 2026.09.14 | ₩47,876 | ₩47,929 | ₩47,782 | ₩47,849 | -0.06% | 88.9만 |
|---|
| 2026.09.11 | ₩48,036 | ₩48,056 | ₩47,902 | ₩47,916 | -0.25% | 92만 |
|---|
| 2026.09.10 | ₩48,036 | ₩48,049 | ₩47,902 | ₩47,929 | -0.22% | 208.9만 |
|---|
| 2026.09.09 | ₩48,209 | ₩48,223 | ₩48,143 | ₩48,156 | -0.11% | 73.4만 |
|---|
| 2026.09.08 | ₩48,276 | ₩48,290 | ₩48,209 | ₩48,236 | -0.08% | 68.9만 |
|---|
| 2026.09.04 | ₩48,276 | ₩48,303 | ₩48,249 | ₩48,276 | 0.00% | 49.4만 |
|---|
| 2026.09.03 | ₩48,290 | ₩48,343 | ₩48,263 | ₩48,276 | -0.03% | 69.3만 |
|---|
| 2026.09.02 | ₩48,263 | ₩48,290 | ₩48,223 | ₩48,236 | -0.06% | 71만 |
|---|
| 2026.09.01 | ₩48,316 | ₩48,330 | ₩48,183 | ₩48,196 | -0.25% | 187.2만 |
|---|
| 2026.08.31 | ₩48,583 | ₩48,663 | ₩48,550 | ₩48,663 | +0.16% | 156.7만 |
|---|
| 2026.08.28 | ₩48,703 | ₩48,710 | ₩48,550 | ₩48,570 | -0.27% | 57.5만 |
|---|
| 2026.08.27 | ₩48,690 | ₩48,724 | ₩48,637 | ₩48,650 | -0.08% | 48.8만 |
|---|
| 2026.08.26 | ₩48,663 | ₩48,690 | ₩48,610 | ₩48,663 | 0.00% | 53.6만 |
|---|
| 2026.08.25 | ₩48,623 | ₩48,690 | ₩48,610 | ₩48,677 | +0.11% | 47.4만 |
|---|
| 2026.08.24 | ₩48,530 | ₩48,583 | ₩48,490 | ₩48,557 | +0.06% | 68.7만 |
|---|
| 2026.08.21 | ₩48,543 | ₩48,550 | ₩48,483 | ₩48,503 | -0.08% | 43.5만 |
|---|
| 2026.08.20 | ₩48,490 | ₩48,530 | ₩48,436 | ₩48,463 | -0.06% | 90.5만 |
|---|
| 2026.08.19 | ₩48,570 | ₩48,597 | ₩48,530 | ₩48,557 | -0.03% | 91.2만 |
|---|
| 2026.08.18 | ₩48,490 | ₩48,503 | ₩48,450 | ₩48,490 | 0.00% | 31.4만 |
|---|
| 2026.08.17 | ₩48,537 | ₩48,570 | ₩48,517 | ₩48,517 | -0.04% | 43만 |
|---|
| 2026.08.14 | ₩48,623 | ₩48,623 | ₩48,557 | ₩48,597 | -0.05% | 26.3만 |
|---|
| 2026.08.13 | ₩48,570 | ₩48,650 | ₩48,557 | ₩48,623 | +0.11% | 45.4만 |
|---|
| 2026.08.12 | ₩48,517 | ₩48,530 | ₩48,497 | ₩48,517 | 0.00% | 50.5만 |
|---|
| 2026.08.11 | ₩48,476 | ₩48,490 | ₩48,436 | ₩48,450 | -0.06% | 31.2만 |
|---|
| 2026.08.10 | ₩48,503 | ₩48,503 | ₩48,396 | ₩48,416 | -0.18% | 41.5만 |
|---|
| 2026.08.07 | ₩48,543 | ₩48,550 | ₩48,490 | ₩48,530 | -0.03% | 76.1만 |
|---|
| 2026.08.06 | ₩48,450 | ₩48,463 | ₩48,383 | ₩48,410 | -0.08% | 135만 |
|---|
| 2026.08.05 | ₩48,476 | ₩48,476 | ₩48,396 | ₩48,436 | -0.08% | 78.3만 |
|---|
| 2026.08.04 | ₩48,343 | ₩48,483 | ₩48,343 | ₩48,463 | +0.25% | 85.3만 |
|---|
| 2026.08.03 | ₩48,236 | ₩48,330 | ₩48,236 | ₩48,330 | +0.19% | 151.4만 |
|---|
| 2026.07.31 | ₩48,436 | ₩48,503 | ₩48,316 | ₩48,463 | +0.06% | 158만 |
|---|
| 2026.07.30 | ₩48,383 | ₩48,463 | ₩48,363 | ₩48,463 | +0.17% | 73.8만 |
|---|
| 2026.07.29 | ₩48,410 | ₩48,443 | ₩48,263 | ₩48,316 | -0.19% | 108.4만 |
|---|
| 2026.07.28 | ₩48,356 | ₩48,410 | ₩48,316 | ₩48,410 | +0.11% | 58.7만 |
|---|
| 2026.07.27 | ₩48,370 | ₩48,390 | ₩48,310 | ₩48,316 | -0.11% | 75.2만 |
|---|
| 2026.07.24 | ₩48,303 | ₩48,330 | ₩48,263 | ₩48,303 | 0.00% | 296.7만 |
|---|
| 2026.07.23 | ₩48,330 | ₩48,367 | ₩48,223 | ₩48,303 | -0.06% | 245.3만 |
|---|
| 2026.07.22 | ₩48,543 | ₩48,557 | ₩48,456 | ₩48,476 | -0.14% | 44.8만 |
|---|
| 2026.07.21 | ₩48,597 | ₩48,610 | ₩48,530 | ₩48,543 | -0.11% | 42.6만 |
|---|
| 2026.07.20 | ₩48,610 | ₩48,637 | ₩48,570 | ₩48,583 | -0.05% | 48.1만 |
|---|
| 2026.07.17 | ₩48,623 | ₩48,649 | ₩48,570 | ₩48,570 | -0.11% | 75.4만 |
|---|
| 2026.07.16 | ₩48,597 | ₩48,650 | ₩48,590 | ₩48,637 | +0.08% | 42.6만 |
|---|
| 2026.07.15 | ₩48,557 | ₩48,650 | ₩48,557 | ₩48,623 | +0.14% | 72.4만 |
|---|
| 2026.07.14 | ₩48,557 | ₩48,583 | ₩48,482 | ₩48,543 | -0.03% | 57만 |
|---|
| 2026.07.13 | ₩48,557 | ₩48,557 | ₩48,410 | ₩48,423 | -0.28% | 75.2만 |
|---|
| 2026.07.10 | ₩48,610 | ₩48,617 | ₩48,503 | ₩48,543 | -0.14% | 83.7만 |
|---|
| 2026.07.09 | ₩48,583 | ₩48,663 | ₩48,563 | ₩48,597 | +0.03% | 91만 |
|---|
| 2026.07.08 | ₩48,517 | ₩48,543 | ₩48,463 | ₩48,543 | +0.06% | 113.3만 |
|---|
| 2026.07.07 | ₩48,650 | ₩48,650 | ₩48,577 | ₩48,623 | -0.05% | 75만 |
|---|
| 2026.07.06 | ₩48,610 | ₩48,717 | ₩48,597 | ₩48,663 | +0.11% | 155.2만 |
|---|
| 2026.07.02 | ₩48,570 | ₩48,623 | ₩48,557 | ₩48,597 | +0.05% | 143.2만 |
|---|
| 2026.07.01 | ₩48,450 | ₩48,530 | ₩48,430 | ₩48,517 | +0.14% | 175만 |
|---|
| 2026.06.30 | ₩48,757 | ₩48,824 | ₩48,750 | ₩48,770 | +0.03% | 198.1만 |
|---|
| 2026.06.29 | ₩48,730 | ₩48,784 | ₩48,690 | ₩48,770 | +0.08% | 191만 |
|---|
| 2026.06.26 | ₩48,637 | ₩48,730 | ₩48,637 | ₩48,663 | +0.05% | 65.4만 |
|---|
| 2026.06.25 | ₩48,710 | ₩48,750 | ₩48,650 | ₩48,703 | -0.01% | 100.6만 |
|---|
| 2026.06.24 | ₩48,730 | ₩48,764 | ₩48,663 | ₩48,690 | -0.08% | 149.6만 |
|---|
| 2026.06.23 | ₩48,663 | ₩48,730 | ₩48,657 | ₩48,677 | +0.03% | 183.7만 |
|---|
| 2026.06.22 | ₩48,730 | ₩48,784 | ₩48,677 | ₩48,730 | 0.00% | 171.2만 |
|---|
| 2026.06.18 | ₩48,744 | ₩48,784 | ₩48,710 | ₩48,744 | 0.00% | 145만 |
|---|
| 2026.06.17 | ₩48,744 | ₩48,797 | ₩48,590 | ₩48,637 | -0.22% | 115.5만 |
|---|
| 2026.06.16 | ₩48,810 | ₩48,837 | ₩48,764 | ₩48,784 | -0.05% | 80.1만 |
|---|
| 2026.06.15 | ₩48,877 | ₩48,877 | ₩48,784 | ₩48,784 | -0.19% | 65.1만 |
|---|
| 2026.06.12 | ₩48,744 | ₩48,770 | ₩48,657 | ₩48,730 | -0.03% | 120.9만 |
|---|
| 2026.06.11 | ₩48,517 | ₩48,744 | ₩48,483 | ₩48,730 | +0.44% | 116.9만 |
|---|
| 2026.06.10 | ₩48,503 | ₩48,557 | ₩48,410 | ₩48,423 | -0.17% | 103.8만 |
|---|
| 2026.06.09 | ₩48,543 | ₩48,630 | ₩48,436 | ₩48,530 | -0.03% | 112.8만 |
|---|
| 2026.06.08 | ₩48,517 | ₩48,530 | ₩48,464 | ₩48,490 | -0.06% | 129.9만 |
|---|
| 2026.06.05 | ₩48,583 | ₩48,583 | ₩48,383 | ₩48,436 | -0.30% | 111만 |
|---|
| 2026.06.04 | ₩48,610 | ₩48,677 | ₩48,610 | ₩48,663 | +0.11% | 63.3만 |
|---|
| 2026.06.03 | ₩48,610 | ₩48,617 | ₩48,543 | ₩48,610 | 0.00% | 93.1만 |
|---|
| 2026.06.02 | ₩48,663 | ₩48,703 | ₩48,623 | ₩48,697 | +0.07% | 76.8만 |
|---|
| 2026.06.01 | ₩48,650 | ₩48,690 | ₩48,531 | ₩48,637 | -0.03% | 213.4만 |
|---|
| 2026.05.29 | ₩48,917 | ₩49,011 | ₩48,904 | ₩48,971 | +0.11% | 200.7만 |
|---|
| 2026.05.28 | ₩48,824 | ₩48,931 | ₩48,797 | ₩48,890 | +0.14% | 76.7만 |
|---|
| 2026.05.27 | ₩48,877 | ₩48,904 | ₩48,816 | ₩48,864 | -0.03% | 84.4만 |
|---|
| 2026.05.26 | ₩48,864 | ₩48,917 | ₩48,790 | ₩48,890 | +0.05% | 251.4만 |
|---|
| 2026.05.22 | ₩48,784 | ₩48,784 | ₩48,690 | ₩48,717 | -0.14% | 95.2만 |
|---|
| 2026.05.21 | ₩48,610 | ₩48,764 | ₩48,563 | ₩48,730 | +0.25% | 114.2만 |
|---|
| 2026.05.20 | ₩48,463 | ₩48,690 | ₩48,416 | ₩48,690 | +0.47% | 112.7만 |
|---|
| 2026.05.19 | ₩48,423 | ₩48,443 | ₩48,316 | ₩48,383 | -0.08% | 171.5만 |
|---|
| 2026.05.18 | ₩48,543 | ₩48,590 | ₩48,423 | ₩48,503 | -0.08% | 350만 |
|---|
| 2026.05.15 | ₩48,557 | ₩48,583 | ₩48,476 | ₩48,476 | -0.17% | 57.3만 |
|---|
| 2026.05.14 | ₩48,757 | ₩48,810 | ₩48,690 | ₩48,690 | -0.14% | 61만 |
|---|
| 2026.05.13 | ₩48,690 | ₩48,737 | ₩48,643 | ₩48,730 | +0.08% | 41.1만 |
|---|
| 2026.05.12 | ₩48,677 | ₩48,717 | ₩48,583 | ₩48,717 | +0.08% | 72.1만 |
|---|
| 2026.05.11 | ₩48,824 | ₩48,890 | ₩48,757 | ₩48,784 | -0.08% | 72.1만 |
|---|
| 2026.05.08 | ₩48,784 | ₩48,864 | ₩48,777 | ₩48,864 | +0.16% | 55.8만 |
|---|
| 2026.05.07 | ₩48,890 | ₩48,897 | ₩48,703 | ₩48,703 | -0.38% | 52.8만 |
|---|
| 2026.05.06 | ₩48,850 | ₩48,927 | ₩48,830 | ₩48,917 | +0.14% | 97.1만 |
|---|
| 2026.05.05 | ₩48,717 | ₩48,804 | ₩48,717 | ₩48,757 | +0.08% | 143.7만 |
|---|
| 2026.05.04 | ₩48,810 | ₩48,810 | ₩48,597 | ₩48,690 | -0.25% | 123.6만 |
|---|
| 2026.05.01 | ₩48,837 | ₩48,931 | ₩48,804 | ₩48,837 | 0.00% | 213.3만 |
|---|
| 2026.04.30 | ₩48,931 | ₩49,077 | ₩48,910 | ₩49,064 | +0.27% | 172.2만 |
|---|
| 2026.04.29 | ₩48,984 | ₩48,997 | ₩48,797 | ₩48,904 | -0.16% | 183.3만 |
|---|
| 2026.04.28 | ₩48,984 | ₩49,077 | ₩48,984 | ₩49,064 | +0.16% | 174.6만 |
|---|
| 2026.04.27 | ₩49,091 | ₩49,117 | ₩49,051 | ₩49,117 | +0.05% | 204.5만 |
|---|
| 2026.04.24 | ₩49,077 | ₩49,144 | ₩48,971 | ₩49,077 | 0.00% | 84만 |
|---|
| 2026.04.23 | ₩49,064 | ₩49,117 | ₩48,890 | ₩49,024 | -0.08% | 44.3만 |
|---|
| 2026.04.22 | ₩49,091 | ₩49,138 | ₩49,031 | ₩49,104 | +0.03% | 59.5만 |
|---|
| 2026.04.21 | ₩49,117 | ₩49,131 | ₩48,984 | ₩49,024 | -0.19% | 229.7만 |
|---|
| 2026.04.20 | ₩49,171 | ₩49,198 | ₩49,084 | ₩49,144 | -0.05% | 93.2만 |
|---|
| 2026.04.17 | ₩49,131 | ₩49,251 | ₩49,131 | ₩49,198 | +0.14% | 530.5만 |
|---|
| 2026.04.16 | ₩49,077 | ₩49,077 | ₩48,937 | ₩48,984 | -0.19% | 63.3만 |
|---|
| 2026.04.15 | ₩49,064 | ₩49,064 | ₩48,984 | ₩49,024 | -0.08% | 42.5만 |
|---|
| 2026.04.14 | ₩48,984 | ₩49,111 | ₩48,971 | ₩49,077 | +0.19% | 112.1만 |
|---|
| 2026.04.13 | ₩48,703 | ₩48,924 | ₩48,703 | ₩48,917 | +0.44% | 99.8만 |
|---|
| 2026.04.10 | ₩48,971 | ₩48,971 | ₩48,744 | ₩48,744 | -0.46% | 74.6만 |
|---|
| 2026.04.09 | ₩48,877 | ₩49,011 | ₩48,784 | ₩48,931 | +0.11% | 117.5만 |
|---|
| 2026.04.08 | ₩49,091 | ₩49,104 | ₩48,817 | ₩48,917 | -0.35% | 389.6만 |
|---|
| 2026.04.07 | ₩48,583 | ₩48,623 | ₩48,363 | ₩48,610 | +0.05% | 330.9만 |
|---|
| 2026.04.06 | ₩48,490 | ₩48,610 | ₩48,476 | ₩48,583 | +0.19% | 258.9만 |
|---|
| 2026.04.02 | ₩48,209 | ₩48,557 | ₩48,209 | ₩48,517 | +0.64% | 550.6만 |
|---|
| 2026.04.01 | ₩48,383 | ₩48,436 | ₩48,316 | ₩48,396 | +0.03% | 287.6만 |
|---|
| 2026.03.31 | ₩48,316 | ₩48,603 | ₩48,290 | ₩48,290 | -0.06% | 346.2만 |
|---|
| 2026.03.30 | ₩48,236 | ₩48,276 | ₩48,076 | ₩48,103 | -0.28% | 142.2만 |
|---|
| 2026.03.27 | ₩48,089 | ₩48,129 | ₩47,969 | ₩48,076 | -0.03% | 135.5만 |
|---|
| 2026.03.26 | ₩48,330 | ₩48,423 | ₩48,116 | ₩48,183 | -0.30% | 137.8만 |
|---|
| 2026.03.25 | ₩48,503 | ₩48,577 | ₩48,443 | ₩48,503 | 0.00% | 115만 |
|---|
| 2026.03.24 | ₩48,356 | ₩48,456 | ₩48,243 | ₩48,330 | -0.06% | 305.5만 |
|---|
| 2026.03.23 | ₩48,423 | ₩48,637 | ₩48,316 | ₩48,476 | +0.11% | 635.7만 |
|---|
| 2026.03.20 | ₩48,503 | ₩48,523 | ₩48,116 | ₩48,156 | -0.72% | 505.1만 |
|---|
| 2026.03.19 | ₩48,263 | ₩48,623 | ₩48,227 | ₩48,610 | +0.72% | 134.2만 |
|---|
| 2026.03.18 | ₩48,637 | ₩48,650 | ₩48,450 | ₩48,476 | -0.33% | 114.8만 |
|---|
| 2026.03.17 | ₩48,597 | ₩48,710 | ₩48,597 | ₩48,703 | +0.22% | 93.1만 |
|---|
| 2026.03.16 | ₩48,517 | ₩48,610 | ₩48,463 | ₩48,517 | 0.00% | 694.5만 |
|---|
| 2026.03.13 | ₩48,543 | ₩48,617 | ₩48,290 | ₩48,316 | -0.47% | 282만 |
|---|
| 2026.03.12 | ₩48,690 | ₩48,690 | ₩48,396 | ₩48,410 | -0.58% | 555.6만 |
|---|
| 2026.03.11 | ₩48,810 | ₩48,850 | ₩48,717 | ₩48,744 | -0.14% | 120.2만 |
|---|
| 2026.03.10 | ₩48,864 | ₩49,037 | ₩48,837 | ₩48,837 | -0.05% | 163.2만 |
|---|
| 2026.03.09 | ₩48,557 | ₩48,917 | ₩48,550 | ₩48,917 | +0.74% | 172.2만 |
|---|
| 2026.03.06 | ₩48,717 | ₩48,830 | ₩48,637 | ₩48,677 | -0.08% | 290.4만 |
|---|
| 2026.03.05 | ₩48,997 | ₩49,024 | ₩48,837 | ₩48,877 | -0.25% | 165만 |
|---|
| 2026.03.04 | ₩48,957 | ₩49,104 | ₩48,957 | ₩49,064 | +0.22% | 118.4만 |
|---|
| 2026.03.03 | ₩48,797 | ₩49,011 | ₩48,757 | ₩48,917 | +0.25% | 217.2만 |
|---|
| 2026.03.02 | ₩48,890 | ₩49,064 | ₩48,870 | ₩49,011 | +0.25% | 335.4만 |
|---|
| 2026.02.27 | ₩49,304 | ₩49,345 | ₩49,264 | ₩49,304 | 0.00% | 232.7만 |
|---|
| 2026.02.26 | ₩49,398 | ₩49,411 | ₩49,304 | ₩49,371 | -0.05% | 117.7만 |
|---|
| 2026.02.25 | ₩49,331 | ₩49,398 | ₩49,331 | ₩49,398 | +0.14% | 77.8만 |
|---|
| 2026.02.24 | ₩49,345 | ₩49,358 | ₩49,251 | ₩49,331 | -0.03% | 84.8만 |
|---|
| 2026.02.23 | ₩49,411 | ₩49,438 | ₩49,346 | ₩49,371 | -0.08% | 67.2만 |
|---|
| 2026.02.20 | ₩49,385 | ₩49,434 | ₩49,351 | ₩49,425 | +0.08% | 84.8만 |
|---|
| 2026.02.19 | ₩49,358 | ₩49,398 | ₩49,322 | ₩49,398 | +0.08% | 111만 |
|---|
| 2026.02.18 | ₩49,331 | ₩49,411 | ₩49,324 | ₩49,371 | +0.08% | 78.5만 |
|---|
| 2026.02.17 | ₩49,331 | ₩49,331 | ₩49,267 | ₩49,318 | -0.03% | 617.9만 |
|---|
| 2026.02.13 | ₩49,318 | ₩49,385 | ₩49,304 | ₩49,331 | +0.03% | 86.2만 |
|---|
| 2026.02.12 | ₩49,371 | ₩49,411 | ₩49,271 | ₩49,304 | -0.14% | 71만 |
|---|
| 2026.02.11 | ₩49,358 | ₩49,371 | ₩49,258 | ₩49,331 | -0.05% | 100.6만 |
|---|
| 2026.02.10 | ₩49,398 | ₩49,425 | ₩49,331 | ₩49,331 | -0.14% | 62.3만 |
|---|
| 2026.02.09 | ₩49,291 | ₩49,365 | ₩49,278 | ₩49,345 | +0.11% | 73.2만 |
|---|
| 2026.02.06 | ₩49,211 | ₩49,304 | ₩49,198 | ₩49,291 | +0.16% | 74.5만 |
|---|
| 2026.02.05 | ₩49,131 | ₩49,178 | ₩49,077 | ₩49,144 | +0.03% | 165.7만 |
|---|
| 2026.02.04 | ₩49,238 | ₩49,251 | ₩49,132 | ₩49,171 | -0.14% | 115.4만 |
|---|
| 2026.02.03 | ₩49,251 | ₩49,291 | ₩49,124 | ₩49,238 | -0.03% | 261.7만 |
|---|
| 2026.02.02 | ₩49,198 | ₩49,264 | ₩49,191 | ₩49,238 | +0.08% | 248.6만 |
|---|
| 2026.01.30 | ₩49,425 | ₩49,511 | ₩49,411 | ₩49,478 | +0.11% | 219.2만 |
|---|
| 2026.01.29 | ₩49,465 | ₩49,478 | ₩49,378 | ₩49,438 | -0.05% | 87.3만 |
|---|
| 2026.01.28 | ₩49,518 | ₩49,531 | ₩49,438 | ₩49,451 | -0.13% | 118.4만 |
|---|
| 2026.01.27 | ₩49,531 | ₩49,558 | ₩49,505 | ₩49,518 | -0.03% | 135.2만 |
|---|
| 2026.01.26 | ₩49,531 | ₩49,557 | ₩49,491 | ₩49,531 | 0.00% | 89.1만 |
|---|
| 2026.01.23 | ₩49,531 | ₩49,545 | ₩49,449 | ₩49,505 | -0.05% | 92.6만 |
|---|
| 2026.01.22 | ₩49,531 | ₩49,558 | ₩49,505 | ₩49,518 | -0.03% | 73.1만 |
|---|
| 2026.01.21 | ₩49,425 | ₩49,525 | ₩49,413 | ₩49,505 | +0.16% | 110.3만 |
|---|
| 2026.01.20 | ₩49,318 | ₩49,409 | ₩49,278 | ₩49,371 | +0.11% | 133.5만 |
|---|
| 2026.01.16 | ₩49,491 | ₩49,491 | ₩49,425 | ₩49,465 | -0.05% | 89.4만 |
|---|
| 2026.01.15 | ₩49,478 | ₩49,478 | ₩49,411 | ₩49,438 | -0.08% | 269.1만 |
|---|
| 2026.01.14 | ₩49,385 | ₩49,438 | ₩49,371 | ₩49,425 | +0.08% | 109.5만 |
|---|
| 2026.01.13 | ₩49,451 | ₩49,465 | ₩49,385 | ₩49,438 | -0.03% | 1331.2만 |
|---|
| 2026.01.12 | ₩49,358 | ₩49,438 | ₩49,351 | ₩49,411 | +0.11% | 74.3만 |
|---|
| 2026.01.09 | ₩49,398 | ₩49,478 | ₩49,385 | ₩49,425 | +0.05% | 102.2만 |
|---|
| 2026.01.08 | ₩49,331 | ₩49,371 | ₩49,304 | ₩49,371 | +0.08% | 81.1만 |
|---|
| 2026.01.07 | ₩49,398 | ₩49,398 | ₩49,318 | ₩49,371 | -0.05% | 110.9만 |
|---|
| 2026.01.06 | ₩49,358 | ₩49,385 | ₩49,306 | ₩49,371 | +0.03% | 82.8만 |
|---|
| 2026.01.05 | ₩49,251 | ₩49,358 | ₩49,251 | ₩49,345 | +0.19% | 185.1만 |
|---|
| 2026.01.02 | ₩49,251 | ₩49,251 | ₩49,163 | ₩49,211 | -0.08% | 159.4만 |
|---|
| 2025.12.31 | ₩49,238 | ₩49,264 | ₩49,178 | ₩49,184 | -0.11% | 93.5만 |
|---|
| 2025.12.30 | ₩49,198 | ₩49,264 | ₩49,184 | ₩49,238 | +0.08% | 111.4만 |
|---|
| 2025.12.29 | ₩49,158 | ₩49,211 | ₩49,144 | ₩49,198 | +0.08% | 60.5만 |
|---|
| 2025.12.26 | ₩49,184 | ₩49,224 | ₩49,158 | ₩49,171 | -0.03% | 42만 |
|---|
| 2025.12.24 | ₩49,104 | ₩49,198 | ₩49,104 | ₩49,198 | +0.19% | 41.7만 |
|---|
| 2025.12.23 | ₩49,051 | ₩49,117 | ₩49,024 | ₩49,117 | +0.14% | 71.1만 |
|---|
| 2025.12.22 | ₩49,077 | ₩49,077 | ₩48,984 | ₩49,064 | -0.03% | 94만 |
|---|
| 2025.12.19 | ₩49,331 | ₩49,371 | ₩49,284 | ₩49,291 | -0.08% | 77.2만 |
|---|
| 2025.12.18 | ₩49,318 | ₩49,324 | ₩49,244 | ₩49,318 | 0.00% | 128.5만 |
|---|
| 2025.12.17 | ₩49,238 | ₩49,238 | ₩49,144 | ₩49,184 | -0.11% | 119.1만 |
|---|
| 2025.12.16 | ₩49,224 | ₩49,258 | ₩49,178 | ₩49,238 | +0.03% | 106.8만 |
|---|
| 2025.12.15 | ₩49,264 | ₩49,264 | ₩49,184 | ₩49,224 | -0.08% | 127만 |
|---|
| 2025.12.12 | ₩49,238 | ₩49,251 | ₩49,158 | ₩49,171 | -0.14% | 140.9만 |
|---|
| 2025.12.11 | ₩49,264 | ₩49,296 | ₩49,238 | ₩49,264 | 0.00% | 185.4만 |
|---|
| 2025.12.10 | ₩49,091 | ₩49,318 | ₩49,084 | ₩49,264 | +0.35% | 393.7만 |
|---|
| 2025.12.09 | ₩49,171 | ₩49,204 | ₩49,104 | ₩49,104 | -0.14% | 100.1만 |
|---|
| 2025.12.08 | ₩49,278 | ₩49,278 | ₩49,131 | ₩49,158 | -0.24% | 143만 |
|---|
| 2025.12.05 | ₩49,291 | ₩49,318 | ₩49,224 | ₩49,264 | -0.05% | 85만 |
|---|
| 2025.12.04 | ₩49,251 | ₩49,264 | ₩49,171 | ₩49,251 | 0.00% | 81.2만 |
|---|
| 2025.12.03 | ₩49,198 | ₩49,291 | ₩49,184 | ₩49,238 | +0.08% | 141.3만 |
|---|
| 2025.12.02 | ₩49,158 | ₩49,207 | ₩49,111 | ₩49,184 | +0.05% | 91.2만 |
|---|
| 2025.12.01 | ₩49,037 | ₩49,131 | ₩49,027 | ₩49,091 | +0.11% | 201.7만 |
|---|
| 2025.11.28 | ₩49,465 | ₩49,490 | ₩49,405 | ₩49,438 | -0.05% | 60만 |
|---|
| 2025.11.26 | ₩49,371 | ₩49,451 | ₩49,331 | ₩49,411 | +0.08% | 289.9만 |
|---|
| 2025.11.25 | ₩49,158 | ₩49,371 | ₩49,158 | ₩49,358 | +0.41% | 136만 |
|---|
| 2025.11.24 | ₩49,104 | ₩49,184 | ₩49,084 | ₩49,158 | +0.11% | 149.6만 |
|---|
| 2025.11.21 | ₩48,977 | ₩49,091 | ₩48,924 | ₩49,051 | +0.15% | 116.2만 |
|---|
| 2025.11.20 | ₩49,077 | ₩49,131 | ₩48,904 | ₩48,904 | -0.35% | 94.5만 |
|---|
| 2025.11.19 | ₩48,917 | ₩49,024 | ₩48,890 | ₩48,931 | +0.03% | 99만 |
|---|
| 2025.11.18 | ₩48,837 | ₩48,944 | ₩48,824 | ₩48,877 | +0.08% | 170.6만 |
|---|
| 2025.11.17 | ₩48,944 | ₩48,997 | ₩48,837 | ₩48,890 | -0.11% | 200.1만 |
|---|
| 2025.11.14 | ₩48,890 | ₩49,064 | ₩48,884 | ₩48,971 | +0.16% | 98.7만 |
|---|
| 2025.11.13 | ₩49,091 | ₩49,091 | ₩48,910 | ₩48,957 | -0.27% | 74.6만 |
|---|
| 2025.11.12 | ₩49,238 | ₩49,251 | ₩49,112 | ₩49,144 | -0.19% | 67만 |
|---|
| 2025.11.11 | ₩49,184 | ₩49,264 | ₩49,184 | ₩49,251 | +0.14% | 67.8만 |
|---|
| 2025.11.10 | ₩49,104 | ₩49,211 | ₩49,084 | ₩49,184 | +0.16% | 255.8만 |
|---|
| 2025.11.07 | ₩48,971 | ₩49,017 | ₩48,870 | ₩49,011 | +0.08% | 99만 |
|---|
| 2025.11.06 | ₩48,984 | ₩49,011 | ₩48,904 | ₩48,971 | -0.03% | 106.5만 |
|---|
| 2025.11.05 | ₩48,944 | ₩48,977 | ₩48,904 | ₩48,931 | -0.03% | 196.8만 |
|---|
| 2025.11.04 | ₩48,784 | ₩48,931 | ₩48,784 | ₩48,890 | +0.22% | 185.8만 |
|---|
| 2025.11.03 | ₩49,051 | ₩49,051 | ₩48,884 | ₩48,904 | -0.30% | 309.5만 |
|---|
| 2025.10.31 | ₩49,358 | ₩49,411 | ₩49,264 | ₩49,318 | -0.08% | 201.5만 |
|---|
| 2025.10.30 | ₩49,291 | ₩49,398 | ₩49,278 | ₩49,304 | +0.03% | 120.7만 |
|---|
| 2025.10.29 | ₩49,531 | ₩49,558 | ₩49,358 | ₩49,398 | -0.27% | 105.2만 |
|---|
| 2025.10.28 | ₩49,585 | ₩49,585 | ₩49,518 | ₩49,545 | -0.08% | 66.8만 |
|---|
| 2025.10.27 | ₩49,518 | ₩49,625 | ₩49,505 | ₩49,598 | +0.16% | 148.7만 |
|---|
| 2025.10.24 | ₩49,438 | ₩49,491 | ₩49,398 | ₩49,491 | +0.11% | 437.4만 |
|---|
| 2025.10.23 | ₩49,264 | ₩49,331 | ₩49,251 | ₩49,331 | +0.14% | 130.8만 |
|---|
| 2025.10.22 | ₩49,291 | ₩49,318 | ₩49,191 | ₩49,251 | -0.08% | 134만 |
|---|
| 2025.10.21 | ₩49,318 | ₩49,371 | ₩49,271 | ₩49,318 | 0.00% | 102.2만 |
|---|
| 2025.10.20 | ₩49,264 | ₩49,358 | ₩49,264 | ₩49,331 | +0.14% | 97.5만 |
|---|
| 2025.10.17 | ₩49,158 | ₩49,258 | ₩49,097 | ₩49,238 | +0.16% | 151.6만 |
|---|
| 2025.10.16 | ₩49,304 | ₩49,311 | ₩49,091 | ₩49,144 | -0.33% | 189.3만 |
|---|
| 2025.10.15 | ₩49,264 | ₩49,311 | ₩49,184 | ₩49,291 | +0.05% | 159.7만 |
|---|
| 2025.10.14 | ₩48,931 | ₩49,171 | ₩48,884 | ₩49,131 | +0.41% | 127.3만 |
|---|
| 2025.10.13 | ₩48,944 | ₩49,091 | ₩48,904 | ₩49,091 | +0.30% | 171.3만 |
|---|
| 2025.10.10 | ₩49,117 | ₩49,131 | ₩48,777 | ₩48,797 | -0.65% | 605.2만 |
|---|