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 | ₩52,808 | ₩52,901 | ₩52,394 | ₩52,728 | -0.15% | 38.6만 |
| 2026.10.08 | ₩52,568 | ₩52,674 | ₩52,487 | ₩52,674 | +0.20% | 65.8만 |
| 2026.10.07 | ₩52,741 | ₩52,741 | ₩52,194 | ₩52,568 | -0.33% | 147.8만 |
| 2026.10.06 | ₩52,621 | ₩52,848 | ₩52,568 | ₩52,741 | +0.23% | 16.7만 |
| 2026.10.05 | ₩52,434 | ₩52,768 | ₩52,074 | ₩52,541 | +0.20% | 12.9만 |
| 2026.10.02 | ₩52,701 | ₩52,888 | ₩52,154 | ₩52,541 | -0.30% | 16.9만 |
| 2026.10.01 | ₩52,447 | ₩52,701 | ₩52,087 | ₩52,554 | +0.20% | 33.6만 |
| 2026.09.30 | ₩52,674 | ₩52,968 | ₩52,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,434 |
| -0.46% |
| 21만 |
| 2026.09.29 | ₩52,741 | ₩53,115 | ₩52,234 | ₩52,581 | -0.30% | 64만 |
|---|
| 2026.09.28 | ₩52,835 | ₩52,981 | ₩52,447 | ₩52,648 | -0.35% | 34.2만 |
|---|
| 2026.09.25 | ₩52,941 | ₩53,235 | ₩52,594 | ₩52,875 | -0.13% | 13.4만 |
|---|
| 2026.09.24 | ₩53,061 | ₩53,235 | ₩52,714 | ₩52,928 | -0.25% | 17.2만 |
|---|
| 2026.09.23 | ₩53,716 | ₩53,716 | ₩53,275 | ₩53,355 | -0.67% | 16만 |
|---|
| 2026.09.22 | ₩53,716 | ₩53,902 | ₩53,595 | ₩53,729 | +0.02% | 25.9만 |
|---|
| 2026.09.21 | ₩53,716 | ₩53,756 | ₩53,475 | ₩53,689 | -0.05% | 11.9만 |
|---|
| 2026.09.18 | ₩53,716 | ₩53,889 | ₩53,529 | ₩53,649 | -0.12% | 12.1만 |
|---|
| 2026.09.17 | ₩53,635 | ₩53,983 | ₩53,635 | ₩53,729 | +0.17% | 9.1만 |
|---|
| 2026.09.16 | ₩53,582 | ₩54,063 | ₩53,462 | ₩53,582 | 0.00% | 26.4만 |
|---|
| 2026.09.15 | ₩53,582 | ₩53,622 | ₩53,435 | ₩53,529 | -0.10% | 19.7만 |
|---|
| 2026.09.14 | ₩53,756 | ₩54,236 | ₩53,555 | ₩53,595 | -0.30% | 20.8만 |
|---|
| 2026.09.11 | ₩53,782 | ₩53,876 | ₩53,489 | ₩53,676 | -0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩53,796 | ₩53,916 | ₩53,529 | ₩53,716 | -0.15% | 7.3만 |
|---|
| 2026.09.09 | ₩53,996 | ₩54,209 | ₩53,769 | ₩53,943 | -0.10% | 14만 |
|---|
| 2026.09.08 | ₩54,049 | ₩54,063 | ₩53,956 | ₩54,023 | -0.05% | 9.2만 |
|---|
| 2026.09.04 | ₩54,076 | ₩54,223 | ₩53,943 | ₩54,036 | -0.07% | 8.1만 |
|---|
| 2026.09.03 | ₩54,143 | ₩54,263 | ₩53,849 | ₩54,076 | -0.12% | 13만 |
|---|
| 2026.09.02 | ₩54,036 | ₩54,383 | ₩54,009 | ₩54,116 | +0.15% | 12.4만 |
|---|
| 2026.09.01 | ₩54,169 | ₩54,209 | ₩53,916 | ₩53,969 | -0.37% | 17.5만 |
|---|
| 2026.08.31 | ₩54,129 | ₩54,250 | ₩54,009 | ₩54,196 | +0.12% | 35.4만 |
|---|
| 2026.08.28 | ₩54,250 | ₩54,570 | ₩53,689 | ₩54,089 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩54,316 | ₩54,316 | ₩54,076 | ₩54,250 | -0.12% | 23.4만 |
|---|
| 2026.08.26 | ₩54,263 | ₩54,516 | ₩53,635 | ₩54,236 | -0.05% | 12.8만 |
|---|
| 2026.08.25 | ₩54,116 | ₩54,370 | ₩53,969 | ₩54,263 | +0.27% | 9.7만 |
|---|
| 2026.08.24 | ₩54,089 | ₩54,436 | ₩54,063 | ₩54,116 | +0.05% | 9만 |
|---|
| 2026.08.21 | ₩54,129 | ₩54,316 | ₩53,489 | ₩54,143 | +0.02% | 19.6만 |
|---|
| 2026.08.20 | ₩54,516 | ₩54,770 | ₩54,023 | ₩54,356 | -0.29% | 7.5만 |
|---|
| 2026.08.19 | ₩54,423 | ₩54,783 | ₩54,209 | ₩54,543 | +0.22% | 13.5만 |
|---|
| 2026.08.18 | ₩54,396 | ₩54,410 | ₩54,129 | ₩54,343 | -0.10% | 9.6만 |
|---|
| 2026.08.17 | ₩54,423 | ₩54,890 | ₩54,370 | ₩54,396 | -0.05% | 11만 |
|---|
| 2026.08.14 | ₩54,490 | ₩54,730 | ₩54,129 | ₩54,463 | -0.05% | 6.7만 |
|---|
| 2026.08.13 | ₩54,436 | ₩54,516 | ₩54,316 | ₩54,503 | +0.12% | 10만 |
|---|
| 2026.08.12 | ₩54,396 | ₩54,436 | ₩54,143 | ₩54,410 | +0.02% | 7.5만 |
|---|
| 2026.08.11 | ₩54,316 | ₩54,356 | ₩54,076 | ₩54,316 | 0.00% | 9.3만 |
|---|
| 2026.08.10 | ₩54,370 | ₩54,370 | ₩54,250 | ₩54,290 | -0.15% | 9.6만 |
|---|
| 2026.08.07 | ₩54,396 | ₩54,396 | ₩54,330 | ₩54,370 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩54,316 | ₩54,330 | ₩54,223 | ₩54,263 | -0.10% | 11.1만 |
|---|
| 2026.08.05 | ₩54,396 | ₩54,396 | ₩54,250 | ₩54,303 | -0.17% | 12.4만 |
|---|
| 2026.08.04 | ₩54,303 | ₩54,436 | ₩54,156 | ₩54,330 | +0.05% | 28.2만 |
|---|
| 2026.08.03 | ₩54,236 | ₩55,050 | ₩53,716 | ₩54,263 | +0.05% | 23.3만 |
|---|
| 2026.07.31 | ₩54,196 | ₩54,263 | ₩53,876 | ₩54,049 | -0.27% | 14.8만 |
|---|
| 2026.07.30 | ₩53,916 | ₩54,183 | ₩53,916 | ₩54,076 | +0.30% | 12만 |
|---|
| 2026.07.29 | ₩54,009 | ₩54,076 | ₩53,462 | ₩53,902 | -0.20% | 21만 |
|---|
| 2026.07.28 | ₩53,996 | ₩54,063 | ₩53,716 | ₩54,009 | +0.02% | 14.1만 |
|---|
| 2026.07.27 | ₩54,103 | ₩54,156 | ₩53,822 | ₩53,956 | -0.27% | 23.4만 |
|---|
| 2026.07.24 | ₩54,129 | ₩54,129 | ₩53,782 | ₩53,996 | -0.25% | 19.7만 |
|---|
| 2026.07.23 | ₩54,143 | ₩54,236 | ₩53,622 | ₩54,103 | -0.07% | 77.9만 |
|---|
| 2026.07.22 | ₩54,290 | ₩54,290 | ₩54,063 | ₩54,183 | -0.20% | 21.9만 |
|---|
| 2026.07.21 | ₩54,316 | ₩54,356 | ₩54,063 | ₩54,209 | -0.20% | 20.1만 |
|---|
| 2026.07.20 | ₩54,663 | ₩54,717 | ₩54,343 | ₩54,610 | -0.10% | 19.3만 |
|---|
| 2026.07.17 | ₩54,436 | ₩54,610 | ₩54,436 | ₩54,597 | +0.29% | 26.4만 |
|---|
| 2026.07.16 | ₩54,463 | ₩55,010 | ₩54,303 | ₩54,436 | -0.05% | 35.2만 |
|---|
| 2026.07.15 | ₩54,530 | ₩54,557 | ₩54,436 | ₩54,490 | -0.07% | 15.7만 |
|---|
| 2026.07.14 | ₩54,463 | ₩54,476 | ₩54,209 | ₩54,396 | -0.12% | 14.4만 |
|---|
| 2026.07.13 | ₩54,396 | ₩54,597 | ₩54,263 | ₩54,316 | -0.15% | 19.5만 |
|---|
| 2026.07.10 | ₩54,570 | ₩56,065 | ₩54,316 | ₩54,396 | -0.32% | 19.4만 |
|---|
| 2026.07.09 | ₩54,476 | ₩54,516 | ₩54,370 | ₩54,436 | -0.07% | 23.3만 |
|---|
| 2026.07.08 | ₩54,423 | ₩54,423 | ₩54,236 | ₩54,396 | -0.05% | 48.5만 |
|---|
| 2026.07.07 | ₩54,570 | ₩54,583 | ₩54,343 | ₩54,410 | -0.29% | 140.4만 |
|---|
| 2026.07.06 | ₩54,463 | ₩54,877 | ₩54,223 | ₩54,516 | +0.10% | 22.1만 |
|---|
| 2026.07.02 | ₩54,423 | ₩54,797 | ₩54,250 | ₩54,463 | +0.07% | 18.1만 |
|---|
| 2026.07.01 | ₩54,303 | ₩54,356 | ₩54,009 | ₩54,343 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩54,383 | ₩55,131 | ₩54,250 | ₩54,263 | -0.22% | 27.2만 |
|---|
| 2026.06.29 | ₩54,303 | ₩54,450 | ₩54,223 | ₩54,316 | +0.02% | 17.3만 |
|---|
| 2026.06.26 | ₩54,290 | ₩54,316 | ₩54,196 | ₩54,209 | -0.15% | 24.1만 |
|---|
| 2026.06.25 | ₩54,316 | ₩54,383 | ₩54,076 | ₩54,290 | -0.05% | 23.5만 |
|---|
| 2026.06.24 | ₩54,637 | ₩54,663 | ₩54,557 | ₩54,583 | -0.10% | 11.6만 |
|---|
| 2026.06.23 | ₩54,516 | ₩54,717 | ₩54,356 | ₩54,583 | +0.12% | 17.4만 |
|---|
| 2026.06.22 | ₩54,557 | ₩55,905 | ₩54,129 | ₩54,597 | +0.07% | 18.1만 |
|---|
| 2026.06.18 | ₩54,583 | ₩54,663 | ₩54,516 | ₩54,570 | -0.02% | 19.3만 |
|---|
| 2026.06.17 | ₩54,610 | ₩56,599 | ₩54,370 | ₩54,490 | -0.22% | 14.9만 |
|---|
| 2026.06.16 | ₩54,677 | ₩54,757 | ₩54,530 | ₩54,663 | -0.02% | 15.4만 |
|---|
| 2026.06.15 | ₩54,730 | ₩54,783 | ₩54,637 | ₩54,677 | -0.10% | 9.6만 |
|---|
| 2026.06.12 | ₩54,637 | ₩54,730 | ₩54,410 | ₩54,583 | -0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩54,370 | ₩54,597 | ₩54,356 | ₩54,583 | +0.39% | 11.6만 |
|---|
| 2026.06.10 | ₩54,450 | ₩55,050 | ₩54,290 | ₩54,343 | -0.20% | 13.1만 |
|---|
| 2026.06.09 | ₩54,476 | ₩54,663 | ₩54,103 | ₩54,450 | -0.05% | 9.2만 |
|---|
| 2026.06.08 | ₩54,516 | ₩55,584 | ₩54,356 | ₩54,383 | -0.24% | 7.9만 |
|---|
| 2026.06.05 | ₩54,543 | ₩54,583 | ₩54,303 | ₩54,383 | -0.29% | 8.9만 |
|---|
| 2026.06.04 | ₩54,516 | ₩54,623 | ₩54,396 | ₩54,557 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,438 | ₩55,438 | ₩54,129 | ₩54,503 | -1.69% | 9.9만 |
|---|
| 2026.06.02 | ₩54,570 | ₩54,717 | ₩54,530 | ₩54,597 | +0.05% | 11만 |
|---|
| 2026.06.01 | ₩54,730 | ₩54,730 | ₩54,476 | ₩54,570 | -0.29% | 16만 |
|---|
| 2026.05.29 | ₩54,583 | ₩54,824 | ₩54,490 | ₩54,597 | +0.02% | 11.4만 |
|---|
| 2026.05.28 | ₩54,490 | ₩54,797 | ₩54,423 | ₩54,516 | +0.05% | 9.2만 |
|---|
| 2026.05.27 | ₩54,503 | ₩54,570 | ₩54,383 | ₩54,450 | -0.10% | 20.3만 |
|---|
| 2026.05.26 | ₩54,356 | ₩54,837 | ₩54,103 | ₩54,516 | +0.29% | 20.9만 |
|---|
| 2026.05.22 | ₩54,436 | ₩54,503 | ₩54,290 | ₩54,356 | -0.15% | 6.6만 |
|---|
| 2026.05.21 | ₩54,330 | ₩54,356 | ₩54,103 | ₩54,316 | -0.02% | 11.3만 |
|---|
| 2026.05.20 | ₩54,423 | ₩54,677 | ₩54,370 | ₩54,637 | +0.39% | 13.7만 |
|---|
| 2026.05.19 | ₩54,370 | ₩54,383 | ₩54,236 | ₩54,316 | -0.10% | 26.6만 |
|---|
| 2026.05.18 | ₩54,476 | ₩54,690 | ₩54,423 | ₩54,516 | +0.07% | 10.1만 |
|---|
| 2026.05.15 | ₩54,557 | ₩55,424 | ₩54,450 | ₩54,450 | -0.20% | 8.3만 |
|---|
| 2026.05.14 | ₩54,703 | ₩54,810 | ₩54,650 | ₩54,703 | 0.00% | 13.9만 |
|---|
| 2026.05.13 | ₩54,677 | ₩54,783 | ₩54,543 | ₩54,650 | -0.05% | 10만 |
|---|
| 2026.05.12 | ₩54,663 | ₩54,783 | ₩54,543 | ₩54,703 | +0.07% | 10.1만 |
|---|
| 2026.05.11 | ₩54,837 | ₩54,837 | ₩54,703 | ₩54,703 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩54,770 | ₩54,850 | ₩54,583 | ₩54,837 | +0.12% | 11.7만 |
|---|
| 2026.05.07 | ₩54,890 | ₩54,890 | ₩54,623 | ₩54,663 | -0.41% | 11.2만 |
|---|
| 2026.05.06 | ₩54,770 | ₩55,131 | ₩54,530 | ₩54,837 | +0.12% | 15.8만 |
|---|
| 2026.05.05 | ₩54,650 | ₩54,730 | ₩54,597 | ₩54,637 | -0.02% | 15.8만 |
|---|
| 2026.05.04 | ₩54,743 | ₩54,743 | ₩54,463 | ₩54,597 | -0.27% | 22.8만 |
|---|
| 2026.05.01 | ₩54,730 | ₩55,090 | ₩54,597 | ₩54,743 | +0.02% | 26.3만 |
|---|
| 2026.04.30 | ₩54,557 | ₩54,757 | ₩54,463 | ₩54,677 | +0.22% | 13.9만 |
|---|
| 2026.04.29 | ₩54,690 | ₩55,104 | ₩54,476 | ₩54,543 | -0.27% | 13.9만 |
|---|
| 2026.04.28 | ₩54,690 | ₩54,703 | ₩54,610 | ₩54,677 | -0.02% | 8.4만 |
|---|
| 2026.04.27 | ₩54,690 | ₩54,770 | ₩54,490 | ₩54,730 | +0.07% | 9.9만 |
|---|
| 2026.04.24 | ₩54,703 | ₩55,237 | ₩54,530 | ₩54,717 | +0.02% | 18.8만 |
|---|
| 2026.04.23 | ₩54,650 | ₩55,785 | ₩54,450 | ₩54,623 | -0.05% | 14.5만 |
|---|
| 2026.04.22 | ₩54,717 | ₩55,184 | ₩54,597 | ₩54,717 | 0.00% | 11.9만 |
|---|
| 2026.04.21 | ₩54,783 | ₩54,877 | ₩54,570 | ₩54,610 | -0.32% | 39.1만 |
|---|
| 2026.04.20 | ₩55,064 | ₩55,264 | ₩54,957 | ₩55,024 | -0.07% | 19.6만 |
|---|
| 2026.04.17 | ₩54,904 | ₩55,171 | ₩54,557 | ₩55,131 | +0.41% | 38.9만 |
|---|
| 2026.04.16 | ₩54,957 | ₩54,957 | ₩54,743 | ₩54,837 | -0.22% | 55.6만 |
|---|
| 2026.04.15 | ₩54,917 | ₩54,930 | ₩54,850 | ₩54,890 | -0.05% | 17.5만 |
|---|
| 2026.04.14 | ₩54,810 | ₩54,957 | ₩54,757 | ₩54,917 | +0.19% | 18.8만 |
|---|
| 2026.04.13 | ₩54,637 | ₩54,717 | ₩54,383 | ₩54,717 | +0.15% | 14.3만 |
|---|
| 2026.04.10 | ₩54,864 | ₩54,864 | ₩54,557 | ₩54,597 | -0.49% | 14.2만 |
|---|
| 2026.04.09 | ₩54,743 | ₩54,797 | ₩54,623 | ₩54,743 | 0.00% | 35.9만 |
|---|
| 2026.04.08 | ₩54,890 | ₩54,890 | ₩54,503 | ₩54,743 | -0.27% | 88.6만 |
|---|
| 2026.04.07 | ₩54,450 | ₩54,450 | ₩54,049 | ₩54,370 | -0.15% | 165.4만 |
|---|
| 2026.04.06 | ₩54,383 | ₩54,503 | ₩54,290 | ₩54,476 | +0.17% | 10.8만 |
|---|
| 2026.04.02 | ₩54,183 | ₩54,423 | ₩54,036 | ₩54,383 | +0.37% | 19.1만 |
|---|
| 2026.04.01 | ₩54,263 | ₩54,343 | ₩54,009 | ₩54,250 | -0.02% | 33.7만 |
|---|
| 2026.03.31 | ₩53,876 | ₩54,183 | ₩53,515 | ₩54,156 | +0.52% | 67.7만 |
|---|
| 2026.03.30 | ₩53,716 | ₩53,716 | ₩53,409 | ₩53,515 | -0.37% | 313.7만 |
|---|
| 2026.03.27 | ₩53,809 | ₩53,916 | ₩53,489 | ₩53,849 | +0.07% | 20.1만 |
|---|
| 2026.03.26 | ₩53,996 | ₩54,169 | ₩53,769 | ₩53,809 | -0.35% | 35.5만 |
|---|
| 2026.03.25 | ₩54,476 | ₩54,650 | ₩54,276 | ₩54,383 | -0.17% | 14.8만 |
|---|
| 2026.03.24 | ₩54,356 | ₩54,410 | ₩54,076 | ₩54,330 | -0.05% | 11.8만 |
|---|
| 2026.03.23 | ₩54,383 | ₩54,583 | ₩54,196 | ₩54,436 | +0.10% | 8.3만 |
|---|
| 2026.03.20 | ₩54,503 | ₩54,503 | ₩54,076 | ₩54,196 | -0.56% | 26.2만 |
|---|
| 2026.03.19 | ₩54,196 | ₩54,597 | ₩54,183 | ₩54,476 | +0.52% | 21.5만 |
|---|
| 2026.03.18 | ₩54,637 | ₩54,677 | ₩54,330 | ₩54,383 | -0.46% | 35.6만 |
|---|
| 2026.03.17 | ₩54,543 | ₩54,677 | ₩54,543 | ₩54,677 | +0.24% | 10.9만 |
|---|
| 2026.03.16 | ₩54,410 | ₩54,557 | ₩54,410 | ₩54,516 | +0.20% | 12.8만 |
|---|
| 2026.03.13 | ₩54,490 | ₩54,516 | ₩54,223 | ₩54,316 | -0.32% | 8.6만 |
|---|
| 2026.03.12 | ₩54,623 | ₩54,797 | ₩54,343 | ₩54,356 | -0.49% | 13.1만 |
|---|
| 2026.03.11 | ₩54,730 | ₩54,810 | ₩54,610 | ₩54,730 | 0.00% | 23.8만 |
|---|
| 2026.03.10 | ₩54,757 | ₩54,957 | ₩54,690 | ₩54,743 | -0.02% | 29.2만 |
|---|
| 2026.03.09 | ₩54,516 | ₩54,783 | ₩54,276 | ₩54,770 | +0.47% | 31.1만 |
|---|
| 2026.03.06 | ₩54,770 | ₩54,797 | ₩54,570 | ₩54,597 | -0.32% | 17.4만 |
|---|
| 2026.03.05 | ₩54,917 | ₩55,024 | ₩54,663 | ₩54,783 | -0.24% | 13.1만 |
|---|
| 2026.03.04 | ₩54,757 | ₩54,917 | ₩54,743 | ₩54,917 | +0.29% | 19.6만 |
|---|
| 2026.03.03 | ₩54,677 | ₩54,730 | ₩54,530 | ₩54,623 | -0.10% | 43.2만 |
|---|
| 2026.03.02 | ₩54,637 | ₩54,890 | ₩54,610 | ₩54,783 | +0.27% | 38.3만 |
|---|
| 2026.02.27 | ₩54,970 | ₩55,478 | ₩53,489 | ₩54,850 | -0.22% | 20.9만 |
|---|
| 2026.02.26 | ₩54,997 | ₩54,997 | ₩54,877 | ₩54,917 | -0.15% | 17.7만 |
|---|
| 2026.02.25 | ₩55,064 | ₩55,064 | ₩54,930 | ₩54,997 | -0.12% | 37.4만 |
|---|
| 2026.02.24 | ₩55,064 | ₩55,090 | ₩54,944 | ₩55,010 | -0.10% | 12.4만 |
|---|
| 2026.02.23 | ₩55,171 | ₩55,171 | ₩54,997 | ₩55,037 | -0.24% | 10.9만 |
|---|
| 2026.02.20 | ₩55,104 | ₩55,184 | ₩55,064 | ₩55,144 | +0.07% | 12만 |
|---|
| 2026.02.19 | ₩55,398 | ₩55,531 | ₩55,357 | ₩55,398 | 0.00% | 13만 |
|---|
| 2026.02.18 | ₩55,357 | ₩55,411 | ₩55,251 | ₩55,411 | +0.10% | 15.8만 |
|---|
| 2026.02.17 | ₩55,344 | ₩55,398 | ₩55,264 | ₩55,331 | -0.02% | 12.5만 |
|---|
| 2026.02.13 | ₩55,411 | ₩55,411 | ₩54,984 | ₩55,344 | -0.12% | 13.5만 |
|---|
| 2026.02.12 | ₩55,424 | ₩55,464 | ₩55,224 | ₩55,331 | -0.17% | 23.2만 |
|---|
| 2026.02.11 | ₩55,411 | ₩55,451 | ₩55,157 | ₩55,384 | -0.05% | 17만 |
|---|
| 2026.02.10 | ₩55,357 | ₩55,518 | ₩55,264 | ₩55,331 | -0.05% | 21만 |
|---|
| 2026.02.09 | ₩55,424 | ₩55,504 | ₩55,224 | ₩55,478 | +0.10% | 18.6만 |
|---|
| 2026.02.06 | ₩55,357 | ₩55,438 | ₩54,076 | ₩55,438 | +0.14% | 14.5만 |
|---|
| 2026.02.05 | ₩55,357 | ₩55,638 | ₩55,037 | ₩55,291 | -0.12% | 21.5만 |
|---|
| 2026.02.04 | ₩55,491 | ₩55,531 | ₩55,331 | ₩55,384 | -0.19% | 24.3만 |
|---|
| 2026.02.03 | ₩55,638 | ₩55,705 | ₩55,438 | ₩55,531 | -0.19% | 19.4만 |
|---|
| 2026.02.02 | ₩55,571 | ₩55,758 | ₩55,518 | ₩55,598 | +0.05% | 35.2만 |
|---|
| 2026.01.30 | ₩55,558 | ₩56,238 | ₩55,438 | ₩55,531 | -0.05% | 19.1만 |
|---|
| 2026.01.29 | ₩55,664 | ₩55,811 | ₩55,491 | ₩55,544 | -0.22% | 23.9만 |
|---|
| 2026.01.28 | ₩55,745 | ₩55,745 | ₩55,584 | ₩55,611 | -0.24% | 16.4만 |
|---|
| 2026.01.27 | ₩55,771 | ₩56,265 | ₩55,664 | ₩55,731 | -0.07% | 14.7만 |
|---|
| 2026.01.26 | ₩55,838 | ₩55,838 | ₩55,718 | ₩55,771 | -0.12% | 27.8만 |
|---|
| 2026.01.23 | ₩55,851 | ₩55,865 | ₩55,731 | ₩55,798 | -0.10% | 20.3만 |
|---|
| 2026.01.22 | ₩55,878 | ₩55,891 | ₩55,745 | ₩55,838 | -0.07% | 27.5만 |
|---|
| 2026.01.21 | ₩55,664 | ₩55,865 | ₩55,598 | ₩55,758 | +0.17% | 31.7만 |
|---|
| 2026.01.20 | ₩55,985 | ₩55,985 | ₩55,838 | ₩55,891 | -0.17% | 54만 |
|---|
| 2026.01.16 | ₩56,105 | ₩56,158 | ₩55,931 | ₩56,012 | -0.17% | 55.4만 |
|---|
| 2026.01.15 | ₩56,185 | ₩56,185 | ₩55,998 | ₩56,092 | -0.17% | 13.2만 |
|---|
| 2026.01.14 | ₩56,052 | ₩56,065 | ₩55,958 | ₩56,052 | 0.00% | 17.3만 |
|---|
| 2026.01.13 | ₩56,105 | ₩56,145 | ₩55,998 | ₩56,052 | -0.10% | 20.7만 |
|---|
| 2026.01.12 | ₩56,025 | ₩56,105 | ₩55,972 | ₩56,038 | +0.02% | 29.6만 |
|---|
| 2026.01.09 | ₩56,092 | ₩56,252 | ₩55,344 | ₩56,078 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩55,985 | ₩56,025 | ₩55,825 | ₩55,985 | 0.00% | 38.6만 |
|---|
| 2026.01.07 | ₩55,958 | ₩56,012 | ₩55,718 | ₩55,972 | +0.02% | 101.6만 |
|---|
| 2026.01.06 | ₩55,998 | ₩56,092 | ₩55,811 | ₩55,891 | -0.19% | 228.2만 |
|---|
| 2026.01.05 | ₩55,918 | ₩56,145 | ₩55,918 | ₩56,012 | +0.17% | 15.5만 |
|---|
| 2026.01.02 | ₩55,958 | ₩55,985 | ₩55,544 | ₩55,878 | -0.14% | 22.9만 |
|---|
| 2025.12.31 | ₩55,985 | ₩55,985 | ₩55,678 | ₩55,878 | -0.19% | 30.1만 |
|---|
| 2025.12.30 | ₩55,838 | ₩56,025 | ₩55,651 | ₩55,931 | +0.17% | 54.3만 |
|---|
| 2025.12.29 | ₩55,785 | ₩55,945 | ₩55,531 | ₩55,838 | +0.10% | 10.9만 |
|---|
| 2025.12.26 | ₩55,931 | ₩55,931 | ₩55,758 | ₩55,785 | -0.26% | 19.4만 |
|---|
| 2025.12.24 | ₩55,811 | ₩56,092 | ₩55,264 | ₩55,878 | +0.12% | 9.2만 |
|---|
| 2025.12.23 | ₩55,664 | ₩55,905 | ₩55,531 | ₩55,785 | +0.22% | 16.5만 |
|---|
| 2025.12.22 | ₩55,718 | ₩55,758 | ₩55,438 | ₩55,718 | 0.00% | 10.3만 |
|---|
| 2025.12.19 | ₩55,691 | ₩55,798 | ₩55,598 | ₩55,678 | -0.02% | 24.6만 |
|---|
| 2025.12.18 | ₩55,651 | ₩55,705 | ₩54,997 | ₩55,691 | +0.07% | 15.7만 |
|---|
| 2025.12.17 | ₩55,624 | ₩55,785 | ₩55,451 | ₩55,531 | -0.17% | 18.1만 |
|---|
| 2025.12.16 | ₩55,518 | ₩55,624 | ₩55,451 | ₩55,598 | +0.14% | 24.6만 |
|---|
| 2025.12.15 | ₩55,624 | ₩55,705 | ₩55,197 | ₩55,558 | -0.12% | 26.6만 |
|---|
| 2025.12.12 | ₩55,558 | ₩55,664 | ₩55,438 | ₩55,518 | -0.07% | 10.9만 |
|---|
| 2025.12.11 | ₩55,905 | ₩55,918 | ₩55,785 | ₩55,891 | -0.02% | 8.1만 |
|---|
| 2025.12.10 | ₩55,718 | ₩55,878 | ₩55,678 | ₩55,851 | +0.24% | 10.8만 |
|---|
| 2025.12.09 | ₩55,785 | ₩55,851 | ₩54,703 | ₩55,731 | -0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩55,945 | ₩55,985 | ₩55,731 | ₩55,785 | -0.29% | 24.6만 |
|---|
| 2025.12.05 | ₩55,931 | ₩55,985 | ₩55,398 | ₩55,891 | -0.07% | 10.9만 |
|---|
| 2025.12.04 | ₩55,958 | ₩55,985 | ₩55,825 | ₩55,931 | -0.05% | 23.3만 |
|---|
| 2025.12.03 | ₩55,918 | ₩55,985 | ₩55,838 | ₩55,945 | +0.05% | 12.5만 |
|---|
| 2025.12.02 | ₩55,825 | ₩55,931 | ₩55,718 | ₩55,838 | +0.02% | 8.6만 |
|---|
| 2025.12.01 | ₩55,798 | ₩56,172 | ₩55,664 | ₩55,771 | -0.05% | 18.3만 |
|---|
| 2025.11.28 | ₩55,945 | ₩56,092 | ₩55,518 | ₩55,891 | -0.10% | 6.9만 |
|---|
| 2025.11.26 | ₩55,825 | ₩55,851 | ₩55,571 | ₩55,838 | +0.02% | 14.5만 |
|---|
| 2025.11.25 | ₩55,624 | ₩55,998 | ₩55,558 | ₩55,745 | +0.22% | 36.2만 |
|---|
| 2025.11.24 | ₩55,598 | ₩55,651 | ₩55,531 | ₩55,624 | +0.05% | 12.6만 |
|---|
| 2025.11.21 | ₩55,451 | ₩55,558 | ₩55,384 | ₩55,544 | +0.17% | 9.3만 |
|---|
| 2025.11.20 | ₩55,838 | ₩55,918 | ₩55,651 | ₩55,678 | -0.29% | 11.9만 |
|---|
| 2025.11.19 | ₩55,651 | ₩55,731 | ₩55,571 | ₩55,691 | +0.07% | 16.8만 |
|---|
| 2025.11.18 | ₩55,558 | ₩55,905 | ₩55,558 | ₩55,638 | +0.14% | 15.9만 |
|---|
| 2025.11.17 | ₩55,705 | ₩55,798 | ₩55,518 | ₩55,611 | -0.17% | 10.4만 |
|---|
| 2025.11.14 | ₩55,664 | ₩55,798 | ₩55,571 | ₩55,691 | +0.05% | 22.9만 |
|---|
| 2025.11.13 | ₩55,865 | ₩56,092 | ₩55,651 | ₩55,718 | -0.26% | 11만 |
|---|
| 2025.11.12 | ₩55,985 | ₩55,985 | ₩55,825 | ₩55,865 | -0.21% | 12만 |
|---|
| 2025.11.11 | ₩55,891 | ₩56,078 | ₩55,745 | ₩55,945 | +0.10% | 20.7만 |
|---|
| 2025.11.10 | ₩55,825 | ₩55,998 | ₩55,771 | ₩55,918 | +0.17% | 10.3만 |
|---|
| 2025.11.07 | ₩55,705 | ₩55,945 | ₩55,638 | ₩55,731 | +0.05% | 10.1만 |
|---|
| 2025.11.06 | ₩55,731 | ₩55,998 | ₩55,398 | ₩55,731 | 0.00% | 17.6만 |
|---|
| 2025.11.05 | ₩55,705 | ₩55,825 | ₩55,598 | ₩55,705 | 0.00% | 16.2만 |
|---|
| 2025.11.04 | ₩55,731 | ₩55,798 | ₩55,611 | ₩55,678 | -0.10% | 24.1만 |
|---|
| 2025.11.03 | ₩55,865 | ₩56,038 | ₩55,651 | ₩55,758 | -0.19% | 30.2만 |
|---|
| 2025.10.31 | ₩55,998 | ₩55,998 | ₩55,745 | ₩55,865 | -0.24% | 16.9만 |
|---|
| 2025.10.30 | ₩55,918 | ₩56,025 | ₩55,825 | ₩55,865 | -0.10% | 11.5만 |
|---|
| 2025.10.29 | ₩56,118 | ₩56,185 | ₩55,865 | ₩55,958 | -0.29% | 21.6만 |
|---|
| 2025.10.28 | ₩56,092 | ₩56,185 | ₩56,038 | ₩56,065 | -0.05% | 15.7만 |
|---|
| 2025.10.27 | ₩56,118 | ₩56,252 | ₩55,958 | ₩56,118 | 0.00% | 14만 |
|---|
| 2025.10.24 | ₩56,092 | ₩56,092 | ₩55,878 | ₩55,958 | -0.24% | 16.2만 |
|---|
| 2025.10.23 | ₩55,851 | ₩55,878 | ₩55,771 | ₩55,865 | +0.02% | 15.3만 |
|---|
| 2025.10.22 | ₩55,838 | ₩56,118 | ₩55,731 | ₩55,851 | +0.02% | 21만 |
|---|
| 2025.10.21 | ₩55,931 | ₩56,145 | ₩55,811 | ₩55,811 | -0.21% | 14.9만 |
|---|
| 2025.10.20 | ₩56,132 | ₩56,292 | ₩56,065 | ₩56,185 | +0.10% | 20.2만 |
|---|
| 2025.10.17 | ₩56,025 | ₩56,132 | ₩55,918 | ₩56,052 | +0.05% | 53.2만 |
|---|
| 2025.10.16 | ₩56,118 | ₩56,279 | ₩55,958 | ₩56,025 | -0.17% | 18만 |
|---|
| 2025.10.15 | ₩56,078 | ₩56,172 | ₩55,945 | ₩56,078 | 0.00% | 16.9만 |
|---|
| 2025.10.14 | ₩55,798 | ₩56,038 | ₩55,624 | ₩55,945 | +0.26% | 17만 |
|---|
| 2025.10.13 | ₩55,718 | ₩55,905 | ₩55,638 | ₩55,825 | +0.19% | 25.3만 |
|---|
| 2025.10.10 | ₩56,038 | ₩56,038 | ₩55,611 | ₩55,624 | -0.74% | 23.9만 |
|---|