시장 데이터를 불러오는 중
전체 종목
First Trust Tactical High Yield ETF 과거 주가
First Trust Tactical High Yield ETF · HYLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Tactical High Yield ETF · HYLS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,011 | ₩53,105 | ₩52,596 | ₩52,931 | -0.15% | 38.6만 |
| 2026.10.08 | ₩52,770 | ₩52,877 | ₩52,690 | ₩52,877 | +0.20% | 65.8만 |
| 2026.10.07 | ₩52,944 | ₩52,944 | ₩52,395 | ₩52,770 | -0.33% | 147.8만 |
| 2026.10.06 | ₩52,824 | ₩53,051 | ₩52,770 | ₩52,944 | +0.23% | 16.7만 |
| 2026.10.05 | ₩52,636 | ₩52,971 | ₩52,274 | ₩52,743 | +0.20% | 12.9만 |
| 2026.10.02 | ₩52,904 | ₩53,092 | ₩52,355 | ₩52,743 | -0.30% | 16.9만 |
| 2026.10.01 | ₩52,649 | ₩52,904 | ₩52,288 | ₩52,757 | +0.20% | 33.6만 |
| 2026.09.30 | ₩52,877 | ₩53,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,636 |
| -0.46% |
| 21만 |
| 2026.09.29 | ₩52,944 | ₩53,319 | ₩52,435 | ₩52,783 | -0.30% | 64만 |
|---|
| 2026.09.28 | ₩53,038 | ₩53,185 | ₩52,649 | ₩52,850 | -0.35% | 34.2만 |
|---|
| 2026.09.25 | ₩53,145 | ₩53,440 | ₩52,797 | ₩53,078 | -0.13% | 13.4만 |
|---|
| 2026.09.24 | ₩53,266 | ₩53,440 | ₩52,917 | ₩53,132 | -0.25% | 17.2만 |
|---|
| 2026.09.23 | ₩53,922 | ₩53,922 | ₩53,480 | ₩53,561 | -0.67% | 16만 |
|---|
| 2026.09.22 | ₩53,922 | ₩54,110 | ₩53,802 | ₩53,936 | +0.02% | 25.9만 |
|---|
| 2026.09.21 | ₩53,922 | ₩53,963 | ₩53,681 | ₩53,896 | -0.05% | 11.9만 |
|---|
| 2026.09.18 | ₩53,922 | ₩54,097 | ₩53,735 | ₩53,855 | -0.12% | 12.1만 |
|---|
| 2026.09.17 | ₩53,842 | ₩54,190 | ₩53,842 | ₩53,936 | +0.17% | 9.1만 |
|---|
| 2026.09.16 | ₩53,788 | ₩54,271 | ₩53,668 | ₩53,788 | 0.00% | 26.4만 |
|---|
| 2026.09.15 | ₩53,788 | ₩53,829 | ₩53,641 | ₩53,735 | -0.10% | 19.7만 |
|---|
| 2026.09.14 | ₩53,963 | ₩54,445 | ₩53,762 | ₩53,802 | -0.30% | 20.8만 |
|---|
| 2026.09.11 | ₩53,989 | ₩54,083 | ₩53,695 | ₩53,882 | -0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩54,003 | ₩54,123 | ₩53,735 | ₩53,922 | -0.15% | 7.3만 |
|---|
| 2026.09.09 | ₩54,204 | ₩54,418 | ₩53,976 | ₩54,150 | -0.10% | 14만 |
|---|
| 2026.09.08 | ₩54,257 | ₩54,271 | ₩54,164 | ₩54,231 | -0.05% | 9.2만 |
|---|
| 2026.09.04 | ₩54,284 | ₩54,432 | ₩54,150 | ₩54,244 | -0.07% | 8.1만 |
|---|
| 2026.09.03 | ₩54,351 | ₩54,472 | ₩54,056 | ₩54,284 | -0.12% | 13만 |
|---|
| 2026.09.02 | ₩54,244 | ₩54,592 | ₩54,217 | ₩54,324 | +0.15% | 12.4만 |
|---|
| 2026.09.01 | ₩54,378 | ₩54,418 | ₩54,123 | ₩54,177 | -0.37% | 17.5만 |
|---|
| 2026.08.31 | ₩54,338 | ₩54,458 | ₩54,217 | ₩54,405 | +0.12% | 35.4만 |
|---|
| 2026.08.28 | ₩54,458 | ₩54,780 | ₩53,896 | ₩54,298 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩54,525 | ₩54,525 | ₩54,284 | ₩54,458 | -0.12% | 23.4만 |
|---|
| 2026.08.26 | ₩54,472 | ₩54,726 | ₩53,842 | ₩54,445 | -0.05% | 12.8만 |
|---|
| 2026.08.25 | ₩54,324 | ₩54,579 | ₩54,177 | ₩54,472 | +0.27% | 9.7만 |
|---|
| 2026.08.24 | ₩54,298 | ₩54,646 | ₩54,271 | ₩54,324 | +0.05% | 9만 |
|---|
| 2026.08.21 | ₩54,338 | ₩54,525 | ₩53,695 | ₩54,351 | +0.02% | 19.6만 |
|---|
| 2026.08.20 | ₩54,726 | ₩54,981 | ₩54,231 | ₩54,566 | -0.29% | 7.5만 |
|---|
| 2026.08.19 | ₩54,633 | ₩54,994 | ₩54,418 | ₩54,753 | +0.22% | 13.5만 |
|---|
| 2026.08.18 | ₩54,606 | ₩54,619 | ₩54,338 | ₩54,552 | -0.10% | 9.6만 |
|---|
| 2026.08.17 | ₩54,633 | ₩55,102 | ₩54,579 | ₩54,606 | -0.05% | 11만 |
|---|
| 2026.08.14 | ₩54,700 | ₩54,941 | ₩54,338 | ₩54,673 | -0.05% | 6.7만 |
|---|
| 2026.08.13 | ₩54,646 | ₩54,726 | ₩54,525 | ₩54,713 | +0.12% | 10만 |
|---|
| 2026.08.12 | ₩54,606 | ₩54,646 | ₩54,351 | ₩54,619 | +0.02% | 7.5만 |
|---|
| 2026.08.11 | ₩54,525 | ₩54,566 | ₩54,284 | ₩54,525 | 0.00% | 9.3만 |
|---|
| 2026.08.10 | ₩54,579 | ₩54,579 | ₩54,458 | ₩54,499 | -0.15% | 9.6만 |
|---|
| 2026.08.07 | ₩54,606 | ₩54,606 | ₩54,539 | ₩54,579 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩54,525 | ₩54,539 | ₩54,432 | ₩54,472 | -0.10% | 11.1만 |
|---|
| 2026.08.05 | ₩54,606 | ₩54,606 | ₩54,458 | ₩54,512 | -0.17% | 12.4만 |
|---|
| 2026.08.04 | ₩54,512 | ₩54,646 | ₩54,365 | ₩54,539 | +0.05% | 28.2만 |
|---|
| 2026.08.03 | ₩54,445 | ₩55,262 | ₩53,922 | ₩54,472 | +0.05% | 23.3만 |
|---|
| 2026.07.31 | ₩54,405 | ₩54,472 | ₩54,083 | ₩54,257 | -0.27% | 14.8만 |
|---|
| 2026.07.30 | ₩54,123 | ₩54,391 | ₩54,123 | ₩54,284 | +0.30% | 12만 |
|---|
| 2026.07.29 | ₩54,217 | ₩54,284 | ₩53,668 | ₩54,110 | -0.20% | 21만 |
|---|
| 2026.07.28 | ₩54,204 | ₩54,271 | ₩53,922 | ₩54,217 | +0.02% | 14.1만 |
|---|
| 2026.07.27 | ₩54,311 | ₩54,365 | ₩54,030 | ₩54,164 | -0.27% | 23.4만 |
|---|
| 2026.07.24 | ₩54,338 | ₩54,338 | ₩53,989 | ₩54,204 | -0.25% | 19.7만 |
|---|
| 2026.07.23 | ₩54,351 | ₩54,445 | ₩53,829 | ₩54,311 | -0.07% | 77.9만 |
|---|
| 2026.07.22 | ₩54,499 | ₩54,499 | ₩54,271 | ₩54,391 | -0.20% | 21.9만 |
|---|
| 2026.07.21 | ₩54,525 | ₩54,566 | ₩54,271 | ₩54,418 | -0.20% | 20.1만 |
|---|
| 2026.07.20 | ₩54,874 | ₩54,927 | ₩54,552 | ₩54,820 | -0.10% | 19.3만 |
|---|
| 2026.07.17 | ₩54,646 | ₩54,820 | ₩54,646 | ₩54,807 | +0.29% | 26.4만 |
|---|
| 2026.07.16 | ₩54,673 | ₩55,222 | ₩54,512 | ₩54,646 | -0.05% | 35.2만 |
|---|
| 2026.07.15 | ₩54,740 | ₩54,767 | ₩54,646 | ₩54,700 | -0.07% | 15.7만 |
|---|
| 2026.07.14 | ₩54,673 | ₩54,686 | ₩54,418 | ₩54,606 | -0.12% | 14.4만 |
|---|
| 2026.07.13 | ₩54,606 | ₩54,807 | ₩54,472 | ₩54,525 | -0.15% | 19.5만 |
|---|
| 2026.07.10 | ₩54,780 | ₩56,281 | ₩54,525 | ₩54,606 | -0.32% | 19.4만 |
|---|
| 2026.07.09 | ₩54,686 | ₩54,726 | ₩54,579 | ₩54,646 | -0.07% | 23.3만 |
|---|
| 2026.07.08 | ₩54,633 | ₩54,633 | ₩54,445 | ₩54,606 | -0.05% | 48.5만 |
|---|
| 2026.07.07 | ₩54,780 | ₩54,793 | ₩54,552 | ₩54,619 | -0.29% | 140.4만 |
|---|
| 2026.07.06 | ₩54,673 | ₩55,088 | ₩54,432 | ₩54,726 | +0.10% | 22.1만 |
|---|
| 2026.07.02 | ₩54,633 | ₩55,008 | ₩54,458 | ₩54,673 | +0.07% | 18.1만 |
|---|
| 2026.07.01 | ₩54,512 | ₩54,566 | ₩54,217 | ₩54,552 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩54,592 | ₩55,343 | ₩54,458 | ₩54,472 | -0.22% | 27.2만 |
|---|
| 2026.06.29 | ₩54,512 | ₩54,659 | ₩54,432 | ₩54,525 | +0.02% | 17.3만 |
|---|
| 2026.06.26 | ₩54,499 | ₩54,525 | ₩54,405 | ₩54,418 | -0.15% | 24.1만 |
|---|
| 2026.06.25 | ₩54,525 | ₩54,592 | ₩54,284 | ₩54,499 | -0.05% | 23.5만 |
|---|
| 2026.06.24 | ₩54,847 | ₩54,874 | ₩54,767 | ₩54,793 | -0.10% | 11.6만 |
|---|
| 2026.06.23 | ₩54,726 | ₩54,927 | ₩54,566 | ₩54,793 | +0.12% | 17.4만 |
|---|
| 2026.06.22 | ₩54,767 | ₩56,120 | ₩54,338 | ₩54,807 | +0.07% | 18.1만 |
|---|
| 2026.06.18 | ₩54,793 | ₩54,874 | ₩54,726 | ₩54,780 | -0.02% | 19.3만 |
|---|
| 2026.06.17 | ₩54,820 | ₩56,817 | ₩54,579 | ₩54,700 | -0.22% | 14.9만 |
|---|
| 2026.06.16 | ₩54,887 | ₩54,968 | ₩54,740 | ₩54,874 | -0.02% | 15.4만 |
|---|
| 2026.06.15 | ₩54,941 | ₩54,994 | ₩54,847 | ₩54,887 | -0.10% | 9.6만 |
|---|
| 2026.06.12 | ₩54,847 | ₩54,941 | ₩54,619 | ₩54,793 | -0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩54,579 | ₩54,807 | ₩54,566 | ₩54,793 | +0.39% | 11.6만 |
|---|
| 2026.06.10 | ₩54,659 | ₩55,262 | ₩54,499 | ₩54,552 | -0.20% | 13.1만 |
|---|
| 2026.06.09 | ₩54,686 | ₩54,874 | ₩54,311 | ₩54,659 | -0.05% | 9.2만 |
|---|
| 2026.06.08 | ₩54,726 | ₩55,798 | ₩54,566 | ₩54,592 | -0.24% | 7.9만 |
|---|
| 2026.06.05 | ₩54,753 | ₩54,793 | ₩54,512 | ₩54,592 | -0.29% | 8.9만 |
|---|
| 2026.06.04 | ₩54,726 | ₩54,834 | ₩54,606 | ₩54,767 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,651 | ₩55,651 | ₩54,338 | ₩54,713 | -1.69% | 9.9만 |
|---|
| 2026.06.02 | ₩54,780 | ₩54,927 | ₩54,740 | ₩54,807 | +0.05% | 11만 |
|---|
| 2026.06.01 | ₩54,941 | ₩54,941 | ₩54,686 | ₩54,780 | -0.29% | 16만 |
|---|
| 2026.05.29 | ₩54,793 | ₩55,035 | ₩54,700 | ₩54,807 | +0.02% | 11.4만 |
|---|
| 2026.05.28 | ₩54,700 | ₩55,008 | ₩54,633 | ₩54,726 | +0.05% | 9.2만 |
|---|
| 2026.05.27 | ₩54,713 | ₩54,780 | ₩54,592 | ₩54,659 | -0.10% | 20.3만 |
|---|
| 2026.05.26 | ₩54,566 | ₩55,048 | ₩54,311 | ₩54,726 | +0.29% | 20.9만 |
|---|
| 2026.05.22 | ₩54,646 | ₩54,713 | ₩54,499 | ₩54,566 | -0.15% | 6.6만 |
|---|
| 2026.05.21 | ₩54,539 | ₩54,566 | ₩54,311 | ₩54,525 | -0.02% | 11.3만 |
|---|
| 2026.05.20 | ₩54,633 | ₩54,887 | ₩54,579 | ₩54,847 | +0.39% | 13.7만 |
|---|
| 2026.05.19 | ₩54,579 | ₩54,592 | ₩54,445 | ₩54,525 | -0.10% | 26.6만 |
|---|
| 2026.05.18 | ₩54,686 | ₩54,901 | ₩54,633 | ₩54,726 | +0.07% | 10.1만 |
|---|
| 2026.05.15 | ₩54,767 | ₩55,638 | ₩54,659 | ₩54,659 | -0.20% | 8.3만 |
|---|
| 2026.05.14 | ₩54,914 | ₩55,021 | ₩54,860 | ₩54,914 | 0.00% | 13.9만 |
|---|
| 2026.05.13 | ₩54,887 | ₩54,994 | ₩54,753 | ₩54,860 | -0.05% | 10만 |
|---|
| 2026.05.12 | ₩54,874 | ₩54,994 | ₩54,753 | ₩54,914 | +0.07% | 10.1만 |
|---|
| 2026.05.11 | ₩55,048 | ₩55,048 | ₩54,914 | ₩54,914 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩54,981 | ₩55,061 | ₩54,793 | ₩55,048 | +0.12% | 11.7만 |
|---|
| 2026.05.07 | ₩55,102 | ₩55,102 | ₩54,834 | ₩54,874 | -0.41% | 11.2만 |
|---|
| 2026.05.06 | ₩54,981 | ₩55,343 | ₩54,740 | ₩55,048 | +0.12% | 15.8만 |
|---|
| 2026.05.05 | ₩54,860 | ₩54,941 | ₩54,807 | ₩54,847 | -0.02% | 15.8만 |
|---|
| 2026.05.04 | ₩54,954 | ₩54,954 | ₩54,673 | ₩54,807 | -0.27% | 22.8만 |
|---|
| 2026.05.01 | ₩54,941 | ₩55,303 | ₩54,807 | ₩54,954 | +0.02% | 26.3만 |
|---|
| 2026.04.30 | ₩54,767 | ₩54,968 | ₩54,673 | ₩54,887 | +0.22% | 13.9만 |
|---|
| 2026.04.29 | ₩54,901 | ₩55,316 | ₩54,686 | ₩54,753 | -0.27% | 13.9만 |
|---|
| 2026.04.28 | ₩54,901 | ₩54,914 | ₩54,820 | ₩54,887 | -0.02% | 8.4만 |
|---|
| 2026.04.27 | ₩54,901 | ₩54,981 | ₩54,700 | ₩54,941 | +0.07% | 9.9만 |
|---|
| 2026.04.24 | ₩54,914 | ₩55,450 | ₩54,740 | ₩54,927 | +0.02% | 18.8만 |
|---|
| 2026.04.23 | ₩54,860 | ₩55,999 | ₩54,659 | ₩54,834 | -0.05% | 14.5만 |
|---|
| 2026.04.22 | ₩54,927 | ₩55,396 | ₩54,807 | ₩54,927 | 0.00% | 11.9만 |
|---|
| 2026.04.21 | ₩54,994 | ₩55,088 | ₩54,780 | ₩54,820 | -0.32% | 39.1만 |
|---|
| 2026.04.20 | ₩55,276 | ₩55,477 | ₩55,169 | ₩55,236 | -0.07% | 19.6만 |
|---|
| 2026.04.17 | ₩55,115 | ₩55,383 | ₩54,767 | ₩55,343 | +0.41% | 38.9만 |
|---|
| 2026.04.16 | ₩55,169 | ₩55,169 | ₩54,954 | ₩55,048 | -0.22% | 55.6만 |
|---|
| 2026.04.15 | ₩55,128 | ₩55,142 | ₩55,061 | ₩55,102 | -0.05% | 17.5만 |
|---|
| 2026.04.14 | ₩55,021 | ₩55,169 | ₩54,968 | ₩55,128 | +0.19% | 18.8만 |
|---|
| 2026.04.13 | ₩54,847 | ₩54,927 | ₩54,592 | ₩54,927 | +0.15% | 14.3만 |
|---|
| 2026.04.10 | ₩55,075 | ₩55,075 | ₩54,767 | ₩54,807 | -0.49% | 14.2만 |
|---|
| 2026.04.09 | ₩54,954 | ₩55,008 | ₩54,834 | ₩54,954 | 0.00% | 35.9만 |
|---|
| 2026.04.08 | ₩55,102 | ₩55,102 | ₩54,713 | ₩54,954 | -0.27% | 88.6만 |
|---|
| 2026.04.07 | ₩54,659 | ₩54,659 | ₩54,257 | ₩54,579 | -0.15% | 165.4만 |
|---|
| 2026.04.06 | ₩54,592 | ₩54,713 | ₩54,499 | ₩54,686 | +0.17% | 10.8만 |
|---|
| 2026.04.02 | ₩54,391 | ₩54,633 | ₩54,244 | ₩54,592 | +0.37% | 19.1만 |
|---|
| 2026.04.01 | ₩54,472 | ₩54,552 | ₩54,217 | ₩54,458 | -0.02% | 33.7만 |
|---|
| 2026.03.31 | ₩54,083 | ₩54,391 | ₩53,721 | ₩54,365 | +0.52% | 67.7만 |
|---|
| 2026.03.30 | ₩53,922 | ₩53,922 | ₩53,614 | ₩53,721 | -0.37% | 313.7만 |
|---|
| 2026.03.27 | ₩54,016 | ₩54,123 | ₩53,695 | ₩54,056 | +0.07% | 20.1만 |
|---|
| 2026.03.26 | ₩54,204 | ₩54,378 | ₩53,976 | ₩54,016 | -0.35% | 35.5만 |
|---|
| 2026.03.25 | ₩54,686 | ₩54,860 | ₩54,485 | ₩54,592 | -0.17% | 14.8만 |
|---|
| 2026.03.24 | ₩54,566 | ₩54,619 | ₩54,284 | ₩54,539 | -0.05% | 11.8만 |
|---|
| 2026.03.23 | ₩54,592 | ₩54,793 | ₩54,405 | ₩54,646 | +0.10% | 8.3만 |
|---|
| 2026.03.20 | ₩54,713 | ₩54,713 | ₩54,284 | ₩54,405 | -0.56% | 26.2만 |
|---|
| 2026.03.19 | ₩54,405 | ₩54,807 | ₩54,391 | ₩54,686 | +0.52% | 21.5만 |
|---|
| 2026.03.18 | ₩54,847 | ₩54,887 | ₩54,539 | ₩54,592 | -0.46% | 35.6만 |
|---|
| 2026.03.17 | ₩54,753 | ₩54,887 | ₩54,753 | ₩54,887 | +0.24% | 10.9만 |
|---|
| 2026.03.16 | ₩54,619 | ₩54,767 | ₩54,619 | ₩54,726 | +0.20% | 12.8만 |
|---|
| 2026.03.13 | ₩54,700 | ₩54,726 | ₩54,432 | ₩54,525 | -0.32% | 8.6만 |
|---|
| 2026.03.12 | ₩54,834 | ₩55,008 | ₩54,552 | ₩54,566 | -0.49% | 13.1만 |
|---|
| 2026.03.11 | ₩54,941 | ₩55,021 | ₩54,820 | ₩54,941 | 0.00% | 23.8만 |
|---|
| 2026.03.10 | ₩54,968 | ₩55,169 | ₩54,901 | ₩54,954 | -0.02% | 29.2만 |
|---|
| 2026.03.09 | ₩54,726 | ₩54,994 | ₩54,485 | ₩54,981 | +0.47% | 31.1만 |
|---|
| 2026.03.06 | ₩54,981 | ₩55,008 | ₩54,780 | ₩54,807 | -0.32% | 17.4만 |
|---|
| 2026.03.05 | ₩55,128 | ₩55,236 | ₩54,874 | ₩54,994 | -0.24% | 13.1만 |
|---|
| 2026.03.04 | ₩54,968 | ₩55,128 | ₩54,954 | ₩55,128 | +0.29% | 19.6만 |
|---|
| 2026.03.03 | ₩54,887 | ₩54,941 | ₩54,740 | ₩54,834 | -0.10% | 43.2만 |
|---|
| 2026.03.02 | ₩54,847 | ₩55,102 | ₩54,820 | ₩54,994 | +0.27% | 38.3만 |
|---|
| 2026.02.27 | ₩55,182 | ₩55,691 | ₩53,695 | ₩55,061 | -0.22% | 20.9만 |
|---|
| 2026.02.26 | ₩55,209 | ₩55,209 | ₩55,088 | ₩55,128 | -0.15% | 17.7만 |
|---|
| 2026.02.25 | ₩55,276 | ₩55,276 | ₩55,142 | ₩55,209 | -0.12% | 37.4만 |
|---|
| 2026.02.24 | ₩55,276 | ₩55,303 | ₩55,155 | ₩55,222 | -0.10% | 12.4만 |
|---|
| 2026.02.23 | ₩55,383 | ₩55,383 | ₩55,209 | ₩55,249 | -0.24% | 10.9만 |
|---|
| 2026.02.20 | ₩55,316 | ₩55,396 | ₩55,276 | ₩55,356 | +0.07% | 12만 |
|---|
| 2026.02.19 | ₩55,611 | ₩55,745 | ₩55,571 | ₩55,611 | 0.00% | 13만 |
|---|
| 2026.02.18 | ₩55,571 | ₩55,624 | ₩55,463 | ₩55,624 | +0.10% | 15.8만 |
|---|
| 2026.02.17 | ₩55,557 | ₩55,611 | ₩55,477 | ₩55,544 | -0.02% | 12.5만 |
|---|
| 2026.02.13 | ₩55,624 | ₩55,624 | ₩55,195 | ₩55,557 | -0.12% | 13.5만 |
|---|
| 2026.02.12 | ₩55,638 | ₩55,678 | ₩55,437 | ₩55,544 | -0.17% | 23.2만 |
|---|
| 2026.02.11 | ₩55,624 | ₩55,664 | ₩55,370 | ₩55,597 | -0.05% | 17만 |
|---|
| 2026.02.10 | ₩55,571 | ₩55,731 | ₩55,477 | ₩55,544 | -0.05% | 21만 |
|---|
| 2026.02.09 | ₩55,638 | ₩55,718 | ₩55,437 | ₩55,691 | +0.10% | 18.6만 |
|---|
| 2026.02.06 | ₩55,571 | ₩55,651 | ₩54,284 | ₩55,651 | +0.14% | 14.5만 |
|---|
| 2026.02.05 | ₩55,571 | ₩55,852 | ₩55,249 | ₩55,504 | -0.12% | 21.5만 |
|---|
| 2026.02.04 | ₩55,705 | ₩55,745 | ₩55,544 | ₩55,597 | -0.19% | 24.3만 |
|---|
| 2026.02.03 | ₩55,852 | ₩55,919 | ₩55,651 | ₩55,745 | -0.19% | 19.4만 |
|---|
| 2026.02.02 | ₩55,785 | ₩55,973 | ₩55,731 | ₩55,812 | +0.05% | 35.2만 |
|---|
| 2026.01.30 | ₩55,772 | ₩56,455 | ₩55,651 | ₩55,745 | -0.05% | 19.1만 |
|---|
| 2026.01.29 | ₩55,879 | ₩56,026 | ₩55,705 | ₩55,758 | -0.22% | 23.9만 |
|---|
| 2026.01.28 | ₩55,959 | ₩55,959 | ₩55,798 | ₩55,825 | -0.24% | 16.4만 |
|---|
| 2026.01.27 | ₩55,986 | ₩56,482 | ₩55,879 | ₩55,946 | -0.07% | 14.7만 |
|---|
| 2026.01.26 | ₩56,053 | ₩56,053 | ₩55,932 | ₩55,986 | -0.12% | 27.8만 |
|---|
| 2026.01.23 | ₩56,066 | ₩56,080 | ₩55,946 | ₩56,013 | -0.10% | 20.3만 |
|---|
| 2026.01.22 | ₩56,093 | ₩56,107 | ₩55,959 | ₩56,053 | -0.07% | 27.5만 |
|---|
| 2026.01.21 | ₩55,879 | ₩56,080 | ₩55,812 | ₩55,973 | +0.17% | 31.7만 |
|---|
| 2026.01.20 | ₩56,200 | ₩56,200 | ₩56,053 | ₩56,107 | -0.17% | 54만 |
|---|
| 2026.01.16 | ₩56,321 | ₩56,375 | ₩56,147 | ₩56,227 | -0.17% | 55.4만 |
|---|
| 2026.01.15 | ₩56,401 | ₩56,401 | ₩56,214 | ₩56,308 | -0.17% | 13.2만 |
|---|
| 2026.01.14 | ₩56,267 | ₩56,281 | ₩56,174 | ₩56,267 | 0.00% | 17.3만 |
|---|
| 2026.01.13 | ₩56,321 | ₩56,361 | ₩56,214 | ₩56,267 | -0.10% | 20.7만 |
|---|
| 2026.01.12 | ₩56,241 | ₩56,321 | ₩56,187 | ₩56,254 | +0.02% | 29.6만 |
|---|
| 2026.01.09 | ₩56,308 | ₩56,468 | ₩55,557 | ₩56,294 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩56,200 | ₩56,241 | ₩56,040 | ₩56,200 | 0.00% | 38.6만 |
|---|
| 2026.01.07 | ₩56,174 | ₩56,227 | ₩55,932 | ₩56,187 | +0.02% | 101.6만 |
|---|
| 2026.01.06 | ₩56,214 | ₩56,308 | ₩56,026 | ₩56,107 | -0.19% | 228.2만 |
|---|
| 2026.01.05 | ₩56,133 | ₩56,361 | ₩56,133 | ₩56,227 | +0.17% | 15.5만 |
|---|
| 2026.01.02 | ₩56,174 | ₩56,200 | ₩55,758 | ₩56,093 | -0.14% | 22.9만 |
|---|
| 2025.12.31 | ₩56,200 | ₩56,200 | ₩55,892 | ₩56,093 | -0.19% | 30.1만 |
|---|
| 2025.12.30 | ₩56,053 | ₩56,241 | ₩55,865 | ₩56,147 | +0.17% | 54.3만 |
|---|
| 2025.12.29 | ₩55,999 | ₩56,160 | ₩55,745 | ₩56,053 | +0.10% | 10.9만 |
|---|
| 2025.12.26 | ₩56,147 | ₩56,147 | ₩55,973 | ₩55,999 | -0.26% | 19.4만 |
|---|
| 2025.12.24 | ₩56,026 | ₩56,308 | ₩55,477 | ₩56,093 | +0.12% | 9.2만 |
|---|
| 2025.12.23 | ₩55,879 | ₩56,120 | ₩55,745 | ₩55,999 | +0.22% | 16.5만 |
|---|
| 2025.12.22 | ₩55,932 | ₩55,973 | ₩55,651 | ₩55,932 | 0.00% | 10.3만 |
|---|
| 2025.12.19 | ₩55,906 | ₩56,013 | ₩55,812 | ₩55,892 | -0.02% | 24.6만 |
|---|
| 2025.12.18 | ₩55,865 | ₩55,919 | ₩55,209 | ₩55,906 | +0.07% | 15.7만 |
|---|
| 2025.12.17 | ₩55,839 | ₩55,999 | ₩55,664 | ₩55,745 | -0.17% | 18.1만 |
|---|
| 2025.12.16 | ₩55,731 | ₩55,839 | ₩55,664 | ₩55,812 | +0.14% | 24.6만 |
|---|
| 2025.12.15 | ₩55,839 | ₩55,919 | ₩55,410 | ₩55,772 | -0.12% | 26.6만 |
|---|
| 2025.12.12 | ₩55,772 | ₩55,879 | ₩55,651 | ₩55,731 | -0.07% | 10.9만 |
|---|
| 2025.12.11 | ₩56,120 | ₩56,133 | ₩55,999 | ₩56,107 | -0.02% | 8.1만 |
|---|
| 2025.12.10 | ₩55,932 | ₩56,093 | ₩55,892 | ₩56,066 | +0.24% | 10.8만 |
|---|
| 2025.12.09 | ₩55,999 | ₩56,066 | ₩54,914 | ₩55,946 | -0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩56,160 | ₩56,200 | ₩55,946 | ₩55,999 | -0.29% | 24.6만 |
|---|
| 2025.12.05 | ₩56,147 | ₩56,200 | ₩55,611 | ₩56,107 | -0.07% | 10.9만 |
|---|
| 2025.12.04 | ₩56,174 | ₩56,200 | ₩56,040 | ₩56,147 | -0.05% | 23.3만 |
|---|
| 2025.12.03 | ₩56,133 | ₩56,200 | ₩56,053 | ₩56,160 | +0.05% | 12.5만 |
|---|
| 2025.12.02 | ₩56,040 | ₩56,147 | ₩55,932 | ₩56,053 | +0.02% | 8.6만 |
|---|
| 2025.12.01 | ₩56,013 | ₩56,388 | ₩55,879 | ₩55,986 | -0.05% | 18.3만 |
|---|
| 2025.11.28 | ₩56,160 | ₩56,308 | ₩55,731 | ₩56,107 | -0.10% | 6.9만 |
|---|
| 2025.11.26 | ₩56,040 | ₩56,066 | ₩55,785 | ₩56,053 | +0.02% | 14.5만 |
|---|
| 2025.11.25 | ₩55,839 | ₩56,214 | ₩55,772 | ₩55,959 | +0.22% | 36.2만 |
|---|
| 2025.11.24 | ₩55,812 | ₩55,865 | ₩55,745 | ₩55,839 | +0.05% | 12.6만 |
|---|
| 2025.11.21 | ₩55,664 | ₩55,772 | ₩55,597 | ₩55,758 | +0.17% | 9.3만 |
|---|
| 2025.11.20 | ₩56,053 | ₩56,133 | ₩55,865 | ₩55,892 | -0.29% | 11.9만 |
|---|
| 2025.11.19 | ₩55,865 | ₩55,946 | ₩55,785 | ₩55,906 | +0.07% | 16.8만 |
|---|
| 2025.11.18 | ₩55,772 | ₩56,120 | ₩55,772 | ₩55,852 | +0.14% | 15.9만 |
|---|
| 2025.11.17 | ₩55,919 | ₩56,013 | ₩55,731 | ₩55,825 | -0.17% | 10.4만 |
|---|
| 2025.11.14 | ₩55,879 | ₩56,013 | ₩55,785 | ₩55,906 | +0.05% | 22.9만 |
|---|
| 2025.11.13 | ₩56,080 | ₩56,308 | ₩55,865 | ₩55,932 | -0.26% | 11만 |
|---|
| 2025.11.12 | ₩56,200 | ₩56,200 | ₩56,040 | ₩56,080 | -0.21% | 12만 |
|---|
| 2025.11.11 | ₩56,107 | ₩56,294 | ₩55,959 | ₩56,160 | +0.10% | 20.7만 |
|---|
| 2025.11.10 | ₩56,040 | ₩56,214 | ₩55,986 | ₩56,133 | +0.17% | 10.3만 |
|---|
| 2025.11.07 | ₩55,919 | ₩56,160 | ₩55,852 | ₩55,946 | +0.05% | 10.1만 |
|---|
| 2025.11.06 | ₩55,946 | ₩56,214 | ₩55,611 | ₩55,946 | 0.00% | 17.6만 |
|---|
| 2025.11.05 | ₩55,919 | ₩56,040 | ₩55,812 | ₩55,919 | 0.00% | 16.2만 |
|---|
| 2025.11.04 | ₩55,946 | ₩56,013 | ₩55,825 | ₩55,892 | -0.10% | 24.1만 |
|---|
| 2025.11.03 | ₩56,080 | ₩56,254 | ₩55,865 | ₩55,973 | -0.19% | 30.2만 |
|---|
| 2025.10.31 | ₩56,214 | ₩56,214 | ₩55,959 | ₩56,080 | -0.24% | 16.9만 |
|---|
| 2025.10.30 | ₩56,133 | ₩56,241 | ₩56,040 | ₩56,080 | -0.10% | 11.5만 |
|---|
| 2025.10.29 | ₩56,334 | ₩56,401 | ₩56,080 | ₩56,174 | -0.29% | 21.6만 |
|---|
| 2025.10.28 | ₩56,308 | ₩56,401 | ₩56,254 | ₩56,281 | -0.05% | 15.7만 |
|---|
| 2025.10.27 | ₩56,334 | ₩56,468 | ₩56,174 | ₩56,334 | 0.00% | 14만 |
|---|
| 2025.10.24 | ₩56,308 | ₩56,308 | ₩56,093 | ₩56,174 | -0.24% | 16.2만 |
|---|
| 2025.10.23 | ₩56,066 | ₩56,093 | ₩55,986 | ₩56,080 | +0.02% | 15.3만 |
|---|
| 2025.10.22 | ₩56,053 | ₩56,334 | ₩55,946 | ₩56,066 | +0.02% | 21만 |
|---|
| 2025.10.21 | ₩56,147 | ₩56,361 | ₩56,026 | ₩56,026 | -0.21% | 14.9만 |
|---|
| 2025.10.20 | ₩56,348 | ₩56,509 | ₩56,281 | ₩56,401 | +0.10% | 20.2만 |
|---|
| 2025.10.17 | ₩56,241 | ₩56,348 | ₩56,133 | ₩56,267 | +0.05% | 53.2만 |
|---|
| 2025.10.16 | ₩56,334 | ₩56,495 | ₩56,174 | ₩56,241 | -0.17% | 18만 |
|---|
| 2025.10.15 | ₩56,294 | ₩56,388 | ₩56,160 | ₩56,294 | 0.00% | 16.9만 |
|---|
| 2025.10.14 | ₩56,013 | ₩56,254 | ₩55,839 | ₩56,160 | +0.26% | 17만 |
|---|
| 2025.10.13 | ₩55,932 | ₩56,120 | ₩55,852 | ₩56,040 | +0.19% | 25.3만 |
|---|
| 2025.10.10 | ₩56,254 | ₩56,254 | ₩55,825 | ₩55,839 | -0.74% | 23.9만 |
|---|