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 | ₩52,883 | ₩52,977 | ₩52,469 | ₩52,803 | -0.15% | 38.6만 |
| 2026.10.08 | ₩52,642 | ₩52,749 | ₩52,562 | ₩52,749 | +0.20% | 65.8만 |
| 2026.10.07 | ₩52,816 | ₩52,816 | ₩52,268 | ₩52,642 | -0.33% | 147.8만 |
| 2026.10.06 | ₩52,696 | ₩52,923 | ₩52,642 | ₩52,816 | +0.23% | 16.7만 |
| 2026.10.05 | ₩52,509 | ₩52,843 | ₩52,148 | ₩52,616 | +0.20% | 12.9만 |
| 2026.10.02 | ₩52,776 | ₩52,963 | ₩52,228 | ₩52,616 | -0.30% | 16.9만 |
| 2026.10.01 | ₩52,522 | ₩52,776 | ₩52,161 | ₩52,629 | +0.20% | 33.6만 |
| 2026.09.30 | ₩52,749 | ₩53,043 | ₩52,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,509 |
| -0.46% |
| 21만 |
| 2026.09.29 | ₩52,816 | ₩53,190 | ₩52,308 | ₩52,656 | -0.30% | 64만 |
|---|
| 2026.09.28 | ₩52,910 | ₩53,057 | ₩52,522 | ₩52,723 | -0.35% | 34.2만 |
|---|
| 2026.09.25 | ₩53,017 | ₩53,311 | ₩52,669 | ₩52,950 | -0.13% | 13.4만 |
|---|
| 2026.09.24 | ₩53,137 | ₩53,311 | ₩52,789 | ₩53,003 | -0.25% | 17.2만 |
|---|
| 2026.09.23 | ₩53,792 | ₩53,792 | ₩53,351 | ₩53,431 | -0.67% | 16만 |
|---|
| 2026.09.22 | ₩53,792 | ₩53,979 | ₩53,672 | ₩53,805 | +0.02% | 25.9만 |
|---|
| 2026.09.21 | ₩53,792 | ₩53,832 | ₩53,551 | ₩53,765 | -0.05% | 11.9만 |
|---|
| 2026.09.18 | ₩53,792 | ₩53,966 | ₩53,605 | ₩53,725 | -0.12% | 12.1만 |
|---|
| 2026.09.17 | ₩53,712 | ₩54,059 | ₩53,712 | ₩53,805 | +0.17% | 9.1만 |
|---|
| 2026.09.16 | ₩53,658 | ₩54,140 | ₩53,538 | ₩53,658 | 0.00% | 26.4만 |
|---|
| 2026.09.15 | ₩53,658 | ₩53,698 | ₩53,511 | ₩53,605 | -0.10% | 19.7만 |
|---|
| 2026.09.14 | ₩53,832 | ₩54,313 | ₩53,632 | ₩53,672 | -0.30% | 20.8만 |
|---|
| 2026.09.11 | ₩53,859 | ₩53,952 | ₩53,565 | ₩53,752 | -0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩53,872 | ₩53,993 | ₩53,605 | ₩53,792 | -0.15% | 7.3만 |
|---|
| 2026.09.09 | ₩54,073 | ₩54,287 | ₩53,845 | ₩54,019 | -0.10% | 14만 |
|---|
| 2026.09.08 | ₩54,126 | ₩54,140 | ₩54,033 | ₩54,099 | -0.05% | 9.2만 |
|---|
| 2026.09.04 | ₩54,153 | ₩54,300 | ₩54,019 | ₩54,113 | -0.07% | 8.1만 |
|---|
| 2026.09.03 | ₩54,220 | ₩54,340 | ₩53,926 | ₩54,153 | -0.12% | 13만 |
|---|
| 2026.09.02 | ₩54,113 | ₩54,460 | ₩54,086 | ₩54,193 | +0.15% | 12.4만 |
|---|
| 2026.09.01 | ₩54,247 | ₩54,287 | ₩53,993 | ₩54,046 | -0.37% | 17.5만 |
|---|
| 2026.08.31 | ₩54,206 | ₩54,327 | ₩54,086 | ₩54,273 | +0.12% | 35.4만 |
|---|
| 2026.08.28 | ₩54,327 | ₩54,648 | ₩53,765 | ₩54,166 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩54,394 | ₩54,394 | ₩54,153 | ₩54,327 | -0.12% | 23.4만 |
|---|
| 2026.08.26 | ₩54,340 | ₩54,594 | ₩53,712 | ₩54,313 | -0.05% | 12.8만 |
|---|
| 2026.08.25 | ₩54,193 | ₩54,447 | ₩54,046 | ₩54,340 | +0.27% | 9.7만 |
|---|
| 2026.08.24 | ₩54,166 | ₩54,514 | ₩54,140 | ₩54,193 | +0.05% | 9만 |
|---|
| 2026.08.21 | ₩54,206 | ₩54,394 | ₩53,565 | ₩54,220 | +0.02% | 19.6만 |
|---|
| 2026.08.20 | ₩54,594 | ₩54,848 | ₩54,099 | ₩54,434 | -0.29% | 7.5만 |
|---|
| 2026.08.19 | ₩54,501 | ₩54,861 | ₩54,287 | ₩54,621 | +0.22% | 13.5만 |
|---|
| 2026.08.18 | ₩54,474 | ₩54,487 | ₩54,206 | ₩54,420 | -0.10% | 9.6만 |
|---|
| 2026.08.17 | ₩54,501 | ₩54,968 | ₩54,447 | ₩54,474 | -0.05% | 11만 |
|---|
| 2026.08.14 | ₩54,567 | ₩54,808 | ₩54,206 | ₩54,541 | -0.05% | 6.7만 |
|---|
| 2026.08.13 | ₩54,514 | ₩54,594 | ₩54,394 | ₩54,581 | +0.12% | 10만 |
|---|
| 2026.08.12 | ₩54,474 | ₩54,514 | ₩54,220 | ₩54,487 | +0.02% | 7.5만 |
|---|
| 2026.08.11 | ₩54,394 | ₩54,434 | ₩54,153 | ₩54,394 | 0.00% | 9.3만 |
|---|
| 2026.08.10 | ₩54,447 | ₩54,447 | ₩54,327 | ₩54,367 | -0.15% | 9.6만 |
|---|
| 2026.08.07 | ₩54,474 | ₩54,474 | ₩54,407 | ₩54,447 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩54,394 | ₩54,407 | ₩54,300 | ₩54,340 | -0.10% | 11.1만 |
|---|
| 2026.08.05 | ₩54,474 | ₩54,474 | ₩54,327 | ₩54,380 | -0.17% | 12.4만 |
|---|
| 2026.08.04 | ₩54,380 | ₩54,514 | ₩54,233 | ₩54,407 | +0.05% | 28.2만 |
|---|
| 2026.08.03 | ₩54,313 | ₩55,129 | ₩53,792 | ₩54,340 | +0.05% | 23.3만 |
|---|
| 2026.07.31 | ₩54,273 | ₩54,340 | ₩53,952 | ₩54,126 | -0.27% | 14.8만 |
|---|
| 2026.07.30 | ₩53,993 | ₩54,260 | ₩53,993 | ₩54,153 | +0.30% | 12만 |
|---|
| 2026.07.29 | ₩54,086 | ₩54,153 | ₩53,538 | ₩53,979 | -0.20% | 21만 |
|---|
| 2026.07.28 | ₩54,073 | ₩54,140 | ₩53,792 | ₩54,086 | +0.02% | 14.1만 |
|---|
| 2026.07.27 | ₩54,180 | ₩54,233 | ₩53,899 | ₩54,033 | -0.27% | 23.4만 |
|---|
| 2026.07.24 | ₩54,206 | ₩54,206 | ₩53,859 | ₩54,073 | -0.25% | 19.7만 |
|---|
| 2026.07.23 | ₩54,220 | ₩54,313 | ₩53,698 | ₩54,180 | -0.07% | 77.9만 |
|---|
| 2026.07.22 | ₩54,367 | ₩54,367 | ₩54,140 | ₩54,260 | -0.20% | 21.9만 |
|---|
| 2026.07.21 | ₩54,394 | ₩54,434 | ₩54,140 | ₩54,287 | -0.20% | 20.1만 |
|---|
| 2026.07.20 | ₩54,741 | ₩54,795 | ₩54,420 | ₩54,688 | -0.10% | 19.3만 |
|---|
| 2026.07.17 | ₩54,514 | ₩54,688 | ₩54,514 | ₩54,674 | +0.29% | 26.4만 |
|---|
| 2026.07.16 | ₩54,541 | ₩55,089 | ₩54,380 | ₩54,514 | -0.05% | 35.2만 |
|---|
| 2026.07.15 | ₩54,607 | ₩54,634 | ₩54,514 | ₩54,567 | -0.07% | 15.7만 |
|---|
| 2026.07.14 | ₩54,541 | ₩54,554 | ₩54,287 | ₩54,474 | -0.12% | 14.4만 |
|---|
| 2026.07.13 | ₩54,474 | ₩54,674 | ₩54,340 | ₩54,394 | -0.15% | 19.5만 |
|---|
| 2026.07.10 | ₩54,648 | ₩56,145 | ₩54,394 | ₩54,474 | -0.32% | 19.4만 |
|---|
| 2026.07.09 | ₩54,554 | ₩54,594 | ₩54,447 | ₩54,514 | -0.07% | 23.3만 |
|---|
| 2026.07.08 | ₩54,501 | ₩54,501 | ₩54,313 | ₩54,474 | -0.05% | 48.5만 |
|---|
| 2026.07.07 | ₩54,648 | ₩54,661 | ₩54,420 | ₩54,487 | -0.29% | 140.4만 |
|---|
| 2026.07.06 | ₩54,541 | ₩54,955 | ₩54,300 | ₩54,594 | +0.10% | 22.1만 |
|---|
| 2026.07.02 | ₩54,501 | ₩54,875 | ₩54,327 | ₩54,541 | +0.07% | 18.1만 |
|---|
| 2026.07.01 | ₩54,380 | ₩54,434 | ₩54,086 | ₩54,420 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩54,460 | ₩55,209 | ₩54,327 | ₩54,340 | -0.22% | 27.2만 |
|---|
| 2026.06.29 | ₩54,380 | ₩54,527 | ₩54,300 | ₩54,394 | +0.02% | 17.3만 |
|---|
| 2026.06.26 | ₩54,367 | ₩54,394 | ₩54,273 | ₩54,287 | -0.15% | 24.1만 |
|---|
| 2026.06.25 | ₩54,394 | ₩54,460 | ₩54,153 | ₩54,367 | -0.05% | 23.5만 |
|---|
| 2026.06.24 | ₩54,714 | ₩54,741 | ₩54,634 | ₩54,661 | -0.10% | 11.6만 |
|---|
| 2026.06.23 | ₩54,594 | ₩54,795 | ₩54,434 | ₩54,661 | +0.12% | 17.4만 |
|---|
| 2026.06.22 | ₩54,634 | ₩55,984 | ₩54,206 | ₩54,674 | +0.07% | 18.1만 |
|---|
| 2026.06.18 | ₩54,661 | ₩54,741 | ₩54,594 | ₩54,648 | -0.02% | 19.3만 |
|---|
| 2026.06.17 | ₩54,688 | ₩56,679 | ₩54,447 | ₩54,567 | -0.22% | 14.9만 |
|---|
| 2026.06.16 | ₩54,755 | ₩54,835 | ₩54,607 | ₩54,741 | -0.02% | 15.4만 |
|---|
| 2026.06.15 | ₩54,808 | ₩54,861 | ₩54,714 | ₩54,755 | -0.10% | 9.6만 |
|---|
| 2026.06.12 | ₩54,714 | ₩54,808 | ₩54,487 | ₩54,661 | -0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩54,447 | ₩54,674 | ₩54,434 | ₩54,661 | +0.39% | 11.6만 |
|---|
| 2026.06.10 | ₩54,527 | ₩55,129 | ₩54,367 | ₩54,420 | -0.20% | 13.1만 |
|---|
| 2026.06.09 | ₩54,554 | ₩54,741 | ₩54,180 | ₩54,527 | -0.05% | 9.2만 |
|---|
| 2026.06.08 | ₩54,594 | ₩55,664 | ₩54,434 | ₩54,460 | -0.24% | 7.9만 |
|---|
| 2026.06.05 | ₩54,621 | ₩54,661 | ₩54,380 | ₩54,460 | -0.29% | 8.9만 |
|---|
| 2026.06.04 | ₩54,594 | ₩54,701 | ₩54,474 | ₩54,634 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,516 | ₩55,516 | ₩54,206 | ₩54,581 | -1.69% | 9.9만 |
|---|
| 2026.06.02 | ₩54,648 | ₩54,795 | ₩54,607 | ₩54,674 | +0.05% | 11만 |
|---|
| 2026.06.01 | ₩54,808 | ₩54,808 | ₩54,554 | ₩54,648 | -0.29% | 16만 |
|---|
| 2026.05.29 | ₩54,661 | ₩54,902 | ₩54,567 | ₩54,674 | +0.02% | 11.4만 |
|---|
| 2026.05.28 | ₩54,567 | ₩54,875 | ₩54,501 | ₩54,594 | +0.05% | 9.2만 |
|---|
| 2026.05.27 | ₩54,581 | ₩54,648 | ₩54,460 | ₩54,527 | -0.10% | 20.3만 |
|---|
| 2026.05.26 | ₩54,434 | ₩54,915 | ₩54,180 | ₩54,594 | +0.29% | 20.9만 |
|---|
| 2026.05.22 | ₩54,514 | ₩54,581 | ₩54,367 | ₩54,434 | -0.15% | 6.6만 |
|---|
| 2026.05.21 | ₩54,407 | ₩54,434 | ₩54,180 | ₩54,394 | -0.02% | 11.3만 |
|---|
| 2026.05.20 | ₩54,501 | ₩54,755 | ₩54,447 | ₩54,714 | +0.39% | 13.7만 |
|---|
| 2026.05.19 | ₩54,447 | ₩54,460 | ₩54,313 | ₩54,394 | -0.10% | 26.6만 |
|---|
| 2026.05.18 | ₩54,554 | ₩54,768 | ₩54,501 | ₩54,594 | +0.07% | 10.1만 |
|---|
| 2026.05.15 | ₩54,634 | ₩55,503 | ₩54,527 | ₩54,527 | -0.20% | 8.3만 |
|---|
| 2026.05.14 | ₩54,781 | ₩54,888 | ₩54,728 | ₩54,781 | 0.00% | 13.9만 |
|---|
| 2026.05.13 | ₩54,755 | ₩54,861 | ₩54,621 | ₩54,728 | -0.05% | 10만 |
|---|
| 2026.05.12 | ₩54,741 | ₩54,861 | ₩54,621 | ₩54,781 | +0.07% | 10.1만 |
|---|
| 2026.05.11 | ₩54,915 | ₩54,915 | ₩54,781 | ₩54,781 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩54,848 | ₩54,928 | ₩54,661 | ₩54,915 | +0.12% | 11.7만 |
|---|
| 2026.05.07 | ₩54,968 | ₩54,968 | ₩54,701 | ₩54,741 | -0.41% | 11.2만 |
|---|
| 2026.05.06 | ₩54,848 | ₩55,209 | ₩54,607 | ₩54,915 | +0.12% | 15.8만 |
|---|
| 2026.05.05 | ₩54,728 | ₩54,808 | ₩54,674 | ₩54,714 | -0.02% | 15.8만 |
|---|
| 2026.05.04 | ₩54,821 | ₩54,821 | ₩54,541 | ₩54,674 | -0.27% | 22.8만 |
|---|
| 2026.05.01 | ₩54,808 | ₩55,169 | ₩54,674 | ₩54,821 | +0.02% | 26.3만 |
|---|
| 2026.04.30 | ₩54,634 | ₩54,835 | ₩54,541 | ₩54,755 | +0.22% | 13.9만 |
|---|
| 2026.04.29 | ₩54,768 | ₩55,182 | ₩54,554 | ₩54,621 | -0.27% | 13.9만 |
|---|
| 2026.04.28 | ₩54,768 | ₩54,781 | ₩54,688 | ₩54,755 | -0.02% | 8.4만 |
|---|
| 2026.04.27 | ₩54,768 | ₩54,848 | ₩54,567 | ₩54,808 | +0.07% | 9.9만 |
|---|
| 2026.04.24 | ₩54,781 | ₩55,316 | ₩54,607 | ₩54,795 | +0.02% | 18.8만 |
|---|
| 2026.04.23 | ₩54,728 | ₩55,864 | ₩54,527 | ₩54,701 | -0.05% | 14.5만 |
|---|
| 2026.04.22 | ₩54,795 | ₩55,262 | ₩54,674 | ₩54,795 | 0.00% | 11.9만 |
|---|
| 2026.04.21 | ₩54,861 | ₩54,955 | ₩54,648 | ₩54,688 | -0.32% | 39.1만 |
|---|
| 2026.04.20 | ₩55,142 | ₩55,343 | ₩55,035 | ₩55,102 | -0.07% | 19.6만 |
|---|
| 2026.04.17 | ₩54,982 | ₩55,249 | ₩54,634 | ₩55,209 | +0.41% | 38.9만 |
|---|
| 2026.04.16 | ₩55,035 | ₩55,035 | ₩54,821 | ₩54,915 | -0.22% | 55.6만 |
|---|
| 2026.04.15 | ₩54,995 | ₩55,008 | ₩54,928 | ₩54,968 | -0.05% | 17.5만 |
|---|
| 2026.04.14 | ₩54,888 | ₩55,035 | ₩54,835 | ₩54,995 | +0.19% | 18.8만 |
|---|
| 2026.04.13 | ₩54,714 | ₩54,795 | ₩54,460 | ₩54,795 | +0.15% | 14.3만 |
|---|
| 2026.04.10 | ₩54,942 | ₩54,942 | ₩54,634 | ₩54,674 | -0.49% | 14.2만 |
|---|
| 2026.04.09 | ₩54,821 | ₩54,875 | ₩54,701 | ₩54,821 | 0.00% | 35.9만 |
|---|
| 2026.04.08 | ₩54,968 | ₩54,968 | ₩54,581 | ₩54,821 | -0.27% | 88.6만 |
|---|
| 2026.04.07 | ₩54,527 | ₩54,527 | ₩54,126 | ₩54,447 | -0.15% | 165.4만 |
|---|
| 2026.04.06 | ₩54,460 | ₩54,581 | ₩54,367 | ₩54,554 | +0.17% | 10.8만 |
|---|
| 2026.04.02 | ₩54,260 | ₩54,501 | ₩54,113 | ₩54,460 | +0.37% | 19.1만 |
|---|
| 2026.04.01 | ₩54,340 | ₩54,420 | ₩54,086 | ₩54,327 | -0.02% | 33.7만 |
|---|
| 2026.03.31 | ₩53,952 | ₩54,260 | ₩53,592 | ₩54,233 | +0.52% | 67.7만 |
|---|
| 2026.03.30 | ₩53,792 | ₩53,792 | ₩53,485 | ₩53,592 | -0.37% | 313.7만 |
|---|
| 2026.03.27 | ₩53,886 | ₩53,993 | ₩53,565 | ₩53,926 | +0.07% | 20.1만 |
|---|
| 2026.03.26 | ₩54,073 | ₩54,247 | ₩53,845 | ₩53,886 | -0.35% | 35.5만 |
|---|
| 2026.03.25 | ₩54,554 | ₩54,728 | ₩54,353 | ₩54,460 | -0.17% | 14.8만 |
|---|
| 2026.03.24 | ₩54,434 | ₩54,487 | ₩54,153 | ₩54,407 | -0.05% | 11.8만 |
|---|
| 2026.03.23 | ₩54,460 | ₩54,661 | ₩54,273 | ₩54,514 | +0.10% | 8.3만 |
|---|
| 2026.03.20 | ₩54,581 | ₩54,581 | ₩54,153 | ₩54,273 | -0.56% | 26.2만 |
|---|
| 2026.03.19 | ₩54,273 | ₩54,674 | ₩54,260 | ₩54,554 | +0.52% | 21.5만 |
|---|
| 2026.03.18 | ₩54,714 | ₩54,755 | ₩54,407 | ₩54,460 | -0.46% | 35.6만 |
|---|
| 2026.03.17 | ₩54,621 | ₩54,755 | ₩54,621 | ₩54,755 | +0.24% | 10.9만 |
|---|
| 2026.03.16 | ₩54,487 | ₩54,634 | ₩54,487 | ₩54,594 | +0.20% | 12.8만 |
|---|
| 2026.03.13 | ₩54,567 | ₩54,594 | ₩54,300 | ₩54,394 | -0.32% | 8.6만 |
|---|
| 2026.03.12 | ₩54,701 | ₩54,875 | ₩54,420 | ₩54,434 | -0.49% | 13.1만 |
|---|
| 2026.03.11 | ₩54,808 | ₩54,888 | ₩54,688 | ₩54,808 | 0.00% | 23.8만 |
|---|
| 2026.03.10 | ₩54,835 | ₩55,035 | ₩54,768 | ₩54,821 | -0.02% | 29.2만 |
|---|
| 2026.03.09 | ₩54,594 | ₩54,861 | ₩54,353 | ₩54,848 | +0.47% | 31.1만 |
|---|
| 2026.03.06 | ₩54,848 | ₩54,875 | ₩54,648 | ₩54,674 | -0.32% | 17.4만 |
|---|
| 2026.03.05 | ₩54,995 | ₩55,102 | ₩54,741 | ₩54,861 | -0.24% | 13.1만 |
|---|
| 2026.03.04 | ₩54,835 | ₩54,995 | ₩54,821 | ₩54,995 | +0.29% | 19.6만 |
|---|
| 2026.03.03 | ₩54,755 | ₩54,808 | ₩54,607 | ₩54,701 | -0.10% | 43.2만 |
|---|
| 2026.03.02 | ₩54,714 | ₩54,968 | ₩54,688 | ₩54,861 | +0.27% | 38.3만 |
|---|
| 2026.02.27 | ₩55,049 | ₩55,557 | ₩53,565 | ₩54,928 | -0.22% | 20.9만 |
|---|
| 2026.02.26 | ₩55,075 | ₩55,075 | ₩54,955 | ₩54,995 | -0.15% | 17.7만 |
|---|
| 2026.02.25 | ₩55,142 | ₩55,142 | ₩55,008 | ₩55,075 | -0.12% | 37.4만 |
|---|
| 2026.02.24 | ₩55,142 | ₩55,169 | ₩55,022 | ₩55,089 | -0.10% | 12.4만 |
|---|
| 2026.02.23 | ₩55,249 | ₩55,249 | ₩55,075 | ₩55,115 | -0.24% | 10.9만 |
|---|
| 2026.02.20 | ₩55,182 | ₩55,262 | ₩55,142 | ₩55,222 | +0.07% | 12만 |
|---|
| 2026.02.19 | ₩55,476 | ₩55,610 | ₩55,436 | ₩55,476 | 0.00% | 13만 |
|---|
| 2026.02.18 | ₩55,436 | ₩55,490 | ₩55,329 | ₩55,490 | +0.10% | 15.8만 |
|---|
| 2026.02.17 | ₩55,423 | ₩55,476 | ₩55,343 | ₩55,410 | -0.02% | 12.5만 |
|---|
| 2026.02.13 | ₩55,490 | ₩55,490 | ₩55,062 | ₩55,423 | -0.12% | 13.5만 |
|---|
| 2026.02.12 | ₩55,503 | ₩55,543 | ₩55,303 | ₩55,410 | -0.17% | 23.2만 |
|---|
| 2026.02.11 | ₩55,490 | ₩55,530 | ₩55,236 | ₩55,463 | -0.05% | 17만 |
|---|
| 2026.02.10 | ₩55,436 | ₩55,597 | ₩55,343 | ₩55,410 | -0.05% | 21만 |
|---|
| 2026.02.09 | ₩55,503 | ₩55,583 | ₩55,303 | ₩55,557 | +0.10% | 18.6만 |
|---|
| 2026.02.06 | ₩55,436 | ₩55,516 | ₩54,153 | ₩55,516 | +0.14% | 14.5만 |
|---|
| 2026.02.05 | ₩55,436 | ₩55,717 | ₩55,115 | ₩55,369 | -0.12% | 21.5만 |
|---|
| 2026.02.04 | ₩55,570 | ₩55,610 | ₩55,410 | ₩55,463 | -0.19% | 24.3만 |
|---|
| 2026.02.03 | ₩55,717 | ₩55,784 | ₩55,516 | ₩55,610 | -0.19% | 19.4만 |
|---|
| 2026.02.02 | ₩55,650 | ₩55,837 | ₩55,597 | ₩55,677 | +0.05% | 35.2만 |
|---|
| 2026.01.30 | ₩55,637 | ₩56,319 | ₩55,516 | ₩55,610 | -0.05% | 19.1만 |
|---|
| 2026.01.29 | ₩55,744 | ₩55,891 | ₩55,570 | ₩55,623 | -0.22% | 23.9만 |
|---|
| 2026.01.28 | ₩55,824 | ₩55,824 | ₩55,664 | ₩55,690 | -0.24% | 16.4만 |
|---|
| 2026.01.27 | ₩55,851 | ₩56,345 | ₩55,744 | ₩55,811 | -0.07% | 14.7만 |
|---|
| 2026.01.26 | ₩55,918 | ₩55,918 | ₩55,797 | ₩55,851 | -0.12% | 27.8만 |
|---|
| 2026.01.23 | ₩55,931 | ₩55,944 | ₩55,811 | ₩55,877 | -0.10% | 20.3만 |
|---|
| 2026.01.22 | ₩55,958 | ₩55,971 | ₩55,824 | ₩55,918 | -0.07% | 27.5만 |
|---|
| 2026.01.21 | ₩55,744 | ₩55,944 | ₩55,677 | ₩55,837 | +0.17% | 31.7만 |
|---|
| 2026.01.20 | ₩56,065 | ₩56,065 | ₩55,918 | ₩55,971 | -0.17% | 54만 |
|---|
| 2026.01.16 | ₩56,185 | ₩56,238 | ₩56,011 | ₩56,091 | -0.17% | 55.4만 |
|---|
| 2026.01.15 | ₩56,265 | ₩56,265 | ₩56,078 | ₩56,171 | -0.17% | 13.2만 |
|---|
| 2026.01.14 | ₩56,131 | ₩56,145 | ₩56,038 | ₩56,131 | 0.00% | 17.3만 |
|---|
| 2026.01.13 | ₩56,185 | ₩56,225 | ₩56,078 | ₩56,131 | -0.10% | 20.7만 |
|---|
| 2026.01.12 | ₩56,105 | ₩56,185 | ₩56,051 | ₩56,118 | +0.02% | 29.6만 |
|---|
| 2026.01.09 | ₩56,171 | ₩56,332 | ₩55,423 | ₩56,158 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩56,065 | ₩56,105 | ₩55,904 | ₩56,065 | 0.00% | 38.6만 |
|---|
| 2026.01.07 | ₩56,038 | ₩56,091 | ₩55,797 | ₩56,051 | +0.02% | 101.6만 |
|---|
| 2026.01.06 | ₩56,078 | ₩56,171 | ₩55,891 | ₩55,971 | -0.19% | 228.2만 |
|---|
| 2026.01.05 | ₩55,998 | ₩56,225 | ₩55,998 | ₩56,091 | +0.17% | 15.5만 |
|---|
| 2026.01.02 | ₩56,038 | ₩56,065 | ₩55,623 | ₩55,958 | -0.14% | 22.9만 |
|---|
| 2025.12.31 | ₩56,065 | ₩56,065 | ₩55,757 | ₩55,958 | -0.19% | 30.1만 |
|---|
| 2025.12.30 | ₩55,918 | ₩56,105 | ₩55,730 | ₩56,011 | +0.17% | 54.3만 |
|---|
| 2025.12.29 | ₩55,864 | ₩56,024 | ₩55,610 | ₩55,918 | +0.10% | 10.9만 |
|---|
| 2025.12.26 | ₩56,011 | ₩56,011 | ₩55,837 | ₩55,864 | -0.26% | 19.4만 |
|---|
| 2025.12.24 | ₩55,891 | ₩56,171 | ₩55,343 | ₩55,958 | +0.12% | 9.2만 |
|---|
| 2025.12.23 | ₩55,744 | ₩55,984 | ₩55,610 | ₩55,864 | +0.22% | 16.5만 |
|---|
| 2025.12.22 | ₩55,797 | ₩55,837 | ₩55,516 | ₩55,797 | 0.00% | 10.3만 |
|---|
| 2025.12.19 | ₩55,770 | ₩55,877 | ₩55,677 | ₩55,757 | -0.02% | 24.6만 |
|---|
| 2025.12.18 | ₩55,730 | ₩55,784 | ₩55,075 | ₩55,770 | +0.07% | 15.7만 |
|---|
| 2025.12.17 | ₩55,704 | ₩55,864 | ₩55,530 | ₩55,610 | -0.17% | 18.1만 |
|---|
| 2025.12.16 | ₩55,597 | ₩55,704 | ₩55,530 | ₩55,677 | +0.14% | 24.6만 |
|---|
| 2025.12.15 | ₩55,704 | ₩55,784 | ₩55,276 | ₩55,637 | -0.12% | 26.6만 |
|---|
| 2025.12.12 | ₩55,637 | ₩55,744 | ₩55,516 | ₩55,597 | -0.07% | 10.9만 |
|---|
| 2025.12.11 | ₩55,984 | ₩55,998 | ₩55,864 | ₩55,971 | -0.02% | 8.1만 |
|---|
| 2025.12.10 | ₩55,797 | ₩55,958 | ₩55,757 | ₩55,931 | +0.24% | 10.8만 |
|---|
| 2025.12.09 | ₩55,864 | ₩55,931 | ₩54,781 | ₩55,811 | -0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩56,024 | ₩56,065 | ₩55,811 | ₩55,864 | -0.29% | 24.6만 |
|---|
| 2025.12.05 | ₩56,011 | ₩56,065 | ₩55,476 | ₩55,971 | -0.07% | 10.9만 |
|---|
| 2025.12.04 | ₩56,038 | ₩56,065 | ₩55,904 | ₩56,011 | -0.05% | 23.3만 |
|---|
| 2025.12.03 | ₩55,998 | ₩56,065 | ₩55,918 | ₩56,024 | +0.05% | 12.5만 |
|---|
| 2025.12.02 | ₩55,904 | ₩56,011 | ₩55,797 | ₩55,918 | +0.02% | 8.6만 |
|---|
| 2025.12.01 | ₩55,877 | ₩56,252 | ₩55,744 | ₩55,851 | -0.05% | 18.3만 |
|---|
| 2025.11.28 | ₩56,024 | ₩56,171 | ₩55,597 | ₩55,971 | -0.10% | 6.9만 |
|---|
| 2025.11.26 | ₩55,904 | ₩55,931 | ₩55,650 | ₩55,918 | +0.02% | 14.5만 |
|---|
| 2025.11.25 | ₩55,704 | ₩56,078 | ₩55,637 | ₩55,824 | +0.22% | 36.2만 |
|---|
| 2025.11.24 | ₩55,677 | ₩55,730 | ₩55,610 | ₩55,704 | +0.05% | 12.6만 |
|---|
| 2025.11.21 | ₩55,530 | ₩55,637 | ₩55,463 | ₩55,623 | +0.17% | 9.3만 |
|---|
| 2025.11.20 | ₩55,918 | ₩55,998 | ₩55,730 | ₩55,757 | -0.29% | 11.9만 |
|---|
| 2025.11.19 | ₩55,730 | ₩55,811 | ₩55,650 | ₩55,770 | +0.07% | 16.8만 |
|---|
| 2025.11.18 | ₩55,637 | ₩55,984 | ₩55,637 | ₩55,717 | +0.14% | 15.9만 |
|---|
| 2025.11.17 | ₩55,784 | ₩55,877 | ₩55,597 | ₩55,690 | -0.17% | 10.4만 |
|---|
| 2025.11.14 | ₩55,744 | ₩55,877 | ₩55,650 | ₩55,770 | +0.05% | 22.9만 |
|---|
| 2025.11.13 | ₩55,944 | ₩56,171 | ₩55,730 | ₩55,797 | -0.26% | 11만 |
|---|
| 2025.11.12 | ₩56,065 | ₩56,065 | ₩55,904 | ₩55,944 | -0.21% | 12만 |
|---|
| 2025.11.11 | ₩55,971 | ₩56,158 | ₩55,824 | ₩56,024 | +0.10% | 20.7만 |
|---|
| 2025.11.10 | ₩55,904 | ₩56,078 | ₩55,851 | ₩55,998 | +0.17% | 10.3만 |
|---|
| 2025.11.07 | ₩55,784 | ₩56,024 | ₩55,717 | ₩55,811 | +0.05% | 10.1만 |
|---|
| 2025.11.06 | ₩55,811 | ₩56,078 | ₩55,476 | ₩55,811 | 0.00% | 17.6만 |
|---|
| 2025.11.05 | ₩55,784 | ₩55,904 | ₩55,677 | ₩55,784 | 0.00% | 16.2만 |
|---|
| 2025.11.04 | ₩55,811 | ₩55,877 | ₩55,690 | ₩55,757 | -0.10% | 24.1만 |
|---|
| 2025.11.03 | ₩55,944 | ₩56,118 | ₩55,730 | ₩55,837 | -0.19% | 30.2만 |
|---|
| 2025.10.31 | ₩56,078 | ₩56,078 | ₩55,824 | ₩55,944 | -0.24% | 16.9만 |
|---|
| 2025.10.30 | ₩55,998 | ₩56,105 | ₩55,904 | ₩55,944 | -0.10% | 11.5만 |
|---|
| 2025.10.29 | ₩56,198 | ₩56,265 | ₩55,944 | ₩56,038 | -0.29% | 21.6만 |
|---|
| 2025.10.28 | ₩56,171 | ₩56,265 | ₩56,118 | ₩56,145 | -0.05% | 15.7만 |
|---|
| 2025.10.27 | ₩56,198 | ₩56,332 | ₩56,038 | ₩56,198 | 0.00% | 14만 |
|---|
| 2025.10.24 | ₩56,171 | ₩56,171 | ₩55,958 | ₩56,038 | -0.24% | 16.2만 |
|---|
| 2025.10.23 | ₩55,931 | ₩55,958 | ₩55,851 | ₩55,944 | +0.02% | 15.3만 |
|---|
| 2025.10.22 | ₩55,918 | ₩56,198 | ₩55,811 | ₩55,931 | +0.02% | 21만 |
|---|
| 2025.10.21 | ₩56,011 | ₩56,225 | ₩55,891 | ₩55,891 | -0.21% | 14.9만 |
|---|
| 2025.10.20 | ₩56,212 | ₩56,372 | ₩56,145 | ₩56,265 | +0.10% | 20.2만 |
|---|
| 2025.10.17 | ₩56,105 | ₩56,212 | ₩55,998 | ₩56,131 | +0.05% | 53.2만 |
|---|
| 2025.10.16 | ₩56,198 | ₩56,359 | ₩56,038 | ₩56,105 | -0.17% | 18만 |
|---|
| 2025.10.15 | ₩56,158 | ₩56,252 | ₩56,024 | ₩56,158 | 0.00% | 16.9만 |
|---|
| 2025.10.14 | ₩55,877 | ₩56,118 | ₩55,704 | ₩56,024 | +0.26% | 17만 |
|---|
| 2025.10.13 | ₩55,797 | ₩55,984 | ₩55,717 | ₩55,904 | +0.19% | 25.3만 |
|---|
| 2025.10.10 | ₩56,118 | ₩56,118 | ₩55,690 | ₩55,704 | -0.74% | 23.9만 |
|---|