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 | ₩52,789 | ₩52,882 | ₩52,375 | ₩52,709 | -0.15% | 38.6만 |
| 2026.10.08 | ₩52,549 | ₩52,655 | ₩52,469 | ₩52,655 | +0.20% | 65.8만 |
| 2026.10.07 | ₩52,722 | ₩52,722 | ₩52,175 | ₩52,549 | -0.33% | 147.8만 |
| 2026.10.06 | ₩52,602 | ₩52,829 | ₩52,549 | ₩52,722 | +0.23% | 16.7만 |
| 2026.10.05 | ₩52,415 | ₩52,749 | ₩52,055 | ₩52,522 | +0.20% | 12.9만 |
| 2026.10.02 | ₩52,682 | ₩52,869 | ₩52,135 | ₩52,522 | -0.30% | 16.9만 |
| 2026.10.01 | ₩52,429 | ₩52,682 | ₩52,068 | ₩52,535 | +0.20% | 33.6만 |
| 2026.09.30 | ₩52,655 | ₩52,949 | ₩52,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,415 |
| -0.46% |
| 21만 |
| 2026.09.29 | ₩52,722 | ₩53,096 | ₩52,215 | ₩52,562 | -0.30% | 64만 |
|---|
| 2026.09.28 | ₩52,816 | ₩52,962 | ₩52,429 | ₩52,629 | -0.35% | 34.2만 |
|---|
| 2026.09.25 | ₩52,922 | ₩53,216 | ₩52,575 | ₩52,856 | -0.13% | 13.4만 |
|---|
| 2026.09.24 | ₩53,042 | ₩53,216 | ₩52,695 | ₩52,909 | -0.25% | 17.2만 |
|---|
| 2026.09.23 | ₩53,696 | ₩53,696 | ₩53,256 | ₩53,336 | -0.67% | 16만 |
|---|
| 2026.09.22 | ₩53,696 | ₩53,883 | ₩53,576 | ₩53,710 | +0.02% | 25.9만 |
|---|
| 2026.09.21 | ₩53,696 | ₩53,736 | ₩53,456 | ₩53,670 | -0.05% | 11.9만 |
|---|
| 2026.09.18 | ₩53,696 | ₩53,870 | ₩53,509 | ₩53,630 | -0.12% | 12.1만 |
|---|
| 2026.09.17 | ₩53,616 | ₩53,963 | ₩53,616 | ₩53,710 | +0.17% | 9.1만 |
|---|
| 2026.09.16 | ₩53,563 | ₩54,043 | ₩53,443 | ₩53,563 | 0.00% | 26.4만 |
|---|
| 2026.09.15 | ₩53,563 | ₩53,603 | ₩53,416 | ₩53,509 | -0.10% | 19.7만 |
|---|
| 2026.09.14 | ₩53,736 | ₩54,217 | ₩53,536 | ₩53,576 | -0.30% | 20.8만 |
|---|
| 2026.09.11 | ₩53,763 | ₩53,856 | ₩53,469 | ₩53,656 | -0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩53,776 | ₩53,896 | ₩53,509 | ₩53,696 | -0.15% | 7.3만 |
|---|
| 2026.09.09 | ₩53,976 | ₩54,190 | ₩53,750 | ₩53,923 | -0.10% | 14만 |
|---|
| 2026.09.08 | ₩54,030 | ₩54,043 | ₩53,936 | ₩54,003 | -0.05% | 9.2만 |
|---|
| 2026.09.04 | ₩54,057 | ₩54,203 | ₩53,923 | ₩54,017 | -0.07% | 8.1만 |
|---|
| 2026.09.03 | ₩54,123 | ₩54,243 | ₩53,830 | ₩54,057 | -0.12% | 13만 |
|---|
| 2026.09.02 | ₩54,017 | ₩54,363 | ₩53,990 | ₩54,097 | +0.15% | 12.4만 |
|---|
| 2026.09.01 | ₩54,150 | ₩54,190 | ₩53,896 | ₩53,950 | -0.37% | 17.5만 |
|---|
| 2026.08.31 | ₩54,110 | ₩54,230 | ₩53,990 | ₩54,177 | +0.12% | 35.4만 |
|---|
| 2026.08.28 | ₩54,230 | ₩54,550 | ₩53,670 | ₩54,070 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩54,297 | ₩54,297 | ₩54,057 | ₩54,230 | -0.12% | 23.4만 |
|---|
| 2026.08.26 | ₩54,243 | ₩54,497 | ₩53,616 | ₩54,217 | -0.05% | 12.8만 |
|---|
| 2026.08.25 | ₩54,097 | ₩54,350 | ₩53,950 | ₩54,243 | +0.27% | 9.7만 |
|---|
| 2026.08.24 | ₩54,070 | ₩54,417 | ₩54,043 | ₩54,097 | +0.05% | 9만 |
|---|
| 2026.08.21 | ₩54,110 | ₩54,297 | ₩53,469 | ₩54,123 | +0.02% | 19.6만 |
|---|
| 2026.08.20 | ₩54,497 | ₩54,750 | ₩54,003 | ₩54,337 | -0.29% | 7.5만 |
|---|
| 2026.08.19 | ₩54,403 | ₩54,764 | ₩54,190 | ₩54,524 | +0.22% | 13.5만 |
|---|
| 2026.08.18 | ₩54,377 | ₩54,390 | ₩54,110 | ₩54,323 | -0.10% | 9.6만 |
|---|
| 2026.08.17 | ₩54,403 | ₩54,871 | ₩54,350 | ₩54,377 | -0.05% | 11만 |
|---|
| 2026.08.14 | ₩54,470 | ₩54,710 | ₩54,110 | ₩54,444 | -0.05% | 6.7만 |
|---|
| 2026.08.13 | ₩54,417 | ₩54,497 | ₩54,297 | ₩54,484 | +0.12% | 10만 |
|---|
| 2026.08.12 | ₩54,377 | ₩54,417 | ₩54,123 | ₩54,390 | +0.02% | 7.5만 |
|---|
| 2026.08.11 | ₩54,297 | ₩54,337 | ₩54,057 | ₩54,297 | 0.00% | 9.3만 |
|---|
| 2026.08.10 | ₩54,350 | ₩54,350 | ₩54,230 | ₩54,270 | -0.15% | 9.6만 |
|---|
| 2026.08.07 | ₩54,377 | ₩54,377 | ₩54,310 | ₩54,350 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩54,297 | ₩54,310 | ₩54,203 | ₩54,243 | -0.10% | 11.1만 |
|---|
| 2026.08.05 | ₩54,377 | ₩54,377 | ₩54,230 | ₩54,283 | -0.17% | 12.4만 |
|---|
| 2026.08.04 | ₩54,283 | ₩54,417 | ₩54,137 | ₩54,310 | +0.05% | 28.2만 |
|---|
| 2026.08.03 | ₩54,217 | ₩55,031 | ₩53,696 | ₩54,243 | +0.05% | 23.3만 |
|---|
| 2026.07.31 | ₩54,177 | ₩54,243 | ₩53,856 | ₩54,030 | -0.27% | 14.8만 |
|---|
| 2026.07.30 | ₩53,896 | ₩54,163 | ₩53,896 | ₩54,057 | +0.30% | 12만 |
|---|
| 2026.07.29 | ₩53,990 | ₩54,057 | ₩53,443 | ₩53,883 | -0.20% | 21만 |
|---|
| 2026.07.28 | ₩53,976 | ₩54,043 | ₩53,696 | ₩53,990 | +0.02% | 14.1만 |
|---|
| 2026.07.27 | ₩54,083 | ₩54,137 | ₩53,803 | ₩53,936 | -0.27% | 23.4만 |
|---|
| 2026.07.24 | ₩54,110 | ₩54,110 | ₩53,763 | ₩53,976 | -0.25% | 19.7만 |
|---|
| 2026.07.23 | ₩54,123 | ₩54,217 | ₩53,603 | ₩54,083 | -0.07% | 77.9만 |
|---|
| 2026.07.22 | ₩54,270 | ₩54,270 | ₩54,043 | ₩54,163 | -0.20% | 21.9만 |
|---|
| 2026.07.21 | ₩54,297 | ₩54,337 | ₩54,043 | ₩54,190 | -0.20% | 20.1만 |
|---|
| 2026.07.20 | ₩54,644 | ₩54,697 | ₩54,323 | ₩54,590 | -0.10% | 19.3만 |
|---|
| 2026.07.17 | ₩54,417 | ₩54,590 | ₩54,417 | ₩54,577 | +0.29% | 26.4만 |
|---|
| 2026.07.16 | ₩54,444 | ₩54,991 | ₩54,283 | ₩54,417 | -0.05% | 35.2만 |
|---|
| 2026.07.15 | ₩54,510 | ₩54,537 | ₩54,417 | ₩54,470 | -0.07% | 15.7만 |
|---|
| 2026.07.14 | ₩54,444 | ₩54,457 | ₩54,190 | ₩54,377 | -0.12% | 14.4만 |
|---|
| 2026.07.13 | ₩54,377 | ₩54,577 | ₩54,243 | ₩54,297 | -0.15% | 19.5만 |
|---|
| 2026.07.10 | ₩54,550 | ₩56,045 | ₩54,297 | ₩54,377 | -0.32% | 19.4만 |
|---|
| 2026.07.09 | ₩54,457 | ₩54,497 | ₩54,350 | ₩54,417 | -0.07% | 23.3만 |
|---|
| 2026.07.08 | ₩54,403 | ₩54,403 | ₩54,217 | ₩54,377 | -0.05% | 48.5만 |
|---|
| 2026.07.07 | ₩54,550 | ₩54,564 | ₩54,323 | ₩54,390 | -0.29% | 140.4만 |
|---|
| 2026.07.06 | ₩54,444 | ₩54,857 | ₩54,203 | ₩54,497 | +0.10% | 22.1만 |
|---|
| 2026.07.02 | ₩54,403 | ₩54,777 | ₩54,230 | ₩54,444 | +0.07% | 18.1만 |
|---|
| 2026.07.01 | ₩54,283 | ₩54,337 | ₩53,990 | ₩54,323 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩54,363 | ₩55,111 | ₩54,230 | ₩54,243 | -0.22% | 27.2만 |
|---|
| 2026.06.29 | ₩54,283 | ₩54,430 | ₩54,203 | ₩54,297 | +0.02% | 17.3만 |
|---|
| 2026.06.26 | ₩54,270 | ₩54,297 | ₩54,177 | ₩54,190 | -0.15% | 24.1만 |
|---|
| 2026.06.25 | ₩54,297 | ₩54,363 | ₩54,057 | ₩54,270 | -0.05% | 23.5만 |
|---|
| 2026.06.24 | ₩54,617 | ₩54,644 | ₩54,537 | ₩54,564 | -0.10% | 11.6만 |
|---|
| 2026.06.23 | ₩54,497 | ₩54,697 | ₩54,337 | ₩54,564 | +0.12% | 17.4만 |
|---|
| 2026.06.22 | ₩54,537 | ₩55,885 | ₩54,110 | ₩54,577 | +0.07% | 18.1만 |
|---|
| 2026.06.18 | ₩54,564 | ₩54,644 | ₩54,497 | ₩54,550 | -0.02% | 19.3만 |
|---|
| 2026.06.17 | ₩54,590 | ₩56,579 | ₩54,350 | ₩54,470 | -0.22% | 14.9만 |
|---|
| 2026.06.16 | ₩54,657 | ₩54,737 | ₩54,510 | ₩54,644 | -0.02% | 15.4만 |
|---|
| 2026.06.15 | ₩54,710 | ₩54,764 | ₩54,617 | ₩54,657 | -0.10% | 9.6만 |
|---|
| 2026.06.12 | ₩54,617 | ₩54,710 | ₩54,390 | ₩54,564 | -0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩54,350 | ₩54,577 | ₩54,337 | ₩54,564 | +0.39% | 11.6만 |
|---|
| 2026.06.10 | ₩54,430 | ₩55,031 | ₩54,270 | ₩54,323 | -0.20% | 13.1만 |
|---|
| 2026.06.09 | ₩54,457 | ₩54,644 | ₩54,083 | ₩54,430 | -0.05% | 9.2만 |
|---|
| 2026.06.08 | ₩54,497 | ₩55,564 | ₩54,337 | ₩54,363 | -0.24% | 7.9만 |
|---|
| 2026.06.05 | ₩54,524 | ₩54,564 | ₩54,283 | ₩54,363 | -0.29% | 8.9만 |
|---|
| 2026.06.04 | ₩54,497 | ₩54,604 | ₩54,377 | ₩54,537 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,418 | ₩55,418 | ₩54,110 | ₩54,484 | -1.69% | 9.9만 |
|---|
| 2026.06.02 | ₩54,550 | ₩54,697 | ₩54,510 | ₩54,577 | +0.05% | 11만 |
|---|
| 2026.06.01 | ₩54,710 | ₩54,710 | ₩54,457 | ₩54,550 | -0.29% | 16만 |
|---|
| 2026.05.29 | ₩54,564 | ₩54,804 | ₩54,470 | ₩54,577 | +0.02% | 11.4만 |
|---|
| 2026.05.28 | ₩54,470 | ₩54,777 | ₩54,403 | ₩54,497 | +0.05% | 9.2만 |
|---|
| 2026.05.27 | ₩54,484 | ₩54,550 | ₩54,363 | ₩54,430 | -0.10% | 20.3만 |
|---|
| 2026.05.26 | ₩54,337 | ₩54,817 | ₩54,083 | ₩54,497 | +0.29% | 20.9만 |
|---|
| 2026.05.22 | ₩54,417 | ₩54,484 | ₩54,270 | ₩54,337 | -0.15% | 6.6만 |
|---|
| 2026.05.21 | ₩54,310 | ₩54,337 | ₩54,083 | ₩54,297 | -0.02% | 11.3만 |
|---|
| 2026.05.20 | ₩54,403 | ₩54,657 | ₩54,350 | ₩54,617 | +0.39% | 13.7만 |
|---|
| 2026.05.19 | ₩54,350 | ₩54,363 | ₩54,217 | ₩54,297 | -0.10% | 26.6만 |
|---|
| 2026.05.18 | ₩54,457 | ₩54,670 | ₩54,403 | ₩54,497 | +0.07% | 10.1만 |
|---|
| 2026.05.15 | ₩54,537 | ₩55,404 | ₩54,430 | ₩54,430 | -0.20% | 8.3만 |
|---|
| 2026.05.14 | ₩54,684 | ₩54,790 | ₩54,630 | ₩54,684 | 0.00% | 13.9만 |
|---|
| 2026.05.13 | ₩54,657 | ₩54,764 | ₩54,524 | ₩54,630 | -0.05% | 10만 |
|---|
| 2026.05.12 | ₩54,644 | ₩54,764 | ₩54,524 | ₩54,684 | +0.07% | 10.1만 |
|---|
| 2026.05.11 | ₩54,817 | ₩54,817 | ₩54,684 | ₩54,684 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩54,750 | ₩54,830 | ₩54,564 | ₩54,817 | +0.12% | 11.7만 |
|---|
| 2026.05.07 | ₩54,871 | ₩54,871 | ₩54,604 | ₩54,644 | -0.41% | 11.2만 |
|---|
| 2026.05.06 | ₩54,750 | ₩55,111 | ₩54,510 | ₩54,817 | +0.12% | 15.8만 |
|---|
| 2026.05.05 | ₩54,630 | ₩54,710 | ₩54,577 | ₩54,617 | -0.02% | 15.8만 |
|---|
| 2026.05.04 | ₩54,724 | ₩54,724 | ₩54,444 | ₩54,577 | -0.27% | 22.8만 |
|---|
| 2026.05.01 | ₩54,710 | ₩55,071 | ₩54,577 | ₩54,724 | +0.02% | 26.3만 |
|---|
| 2026.04.30 | ₩54,537 | ₩54,737 | ₩54,444 | ₩54,657 | +0.22% | 13.9만 |
|---|
| 2026.04.29 | ₩54,670 | ₩55,084 | ₩54,457 | ₩54,524 | -0.27% | 13.9만 |
|---|
| 2026.04.28 | ₩54,670 | ₩54,684 | ₩54,590 | ₩54,657 | -0.02% | 8.4만 |
|---|
| 2026.04.27 | ₩54,670 | ₩54,750 | ₩54,470 | ₩54,710 | +0.07% | 9.9만 |
|---|
| 2026.04.24 | ₩54,684 | ₩55,217 | ₩54,510 | ₩54,697 | +0.02% | 18.8만 |
|---|
| 2026.04.23 | ₩54,630 | ₩55,765 | ₩54,430 | ₩54,604 | -0.05% | 14.5만 |
|---|
| 2026.04.22 | ₩54,697 | ₩55,164 | ₩54,577 | ₩54,697 | 0.00% | 11.9만 |
|---|
| 2026.04.21 | ₩54,764 | ₩54,857 | ₩54,550 | ₩54,590 | -0.32% | 39.1만 |
|---|
| 2026.04.20 | ₩55,044 | ₩55,244 | ₩54,937 | ₩55,004 | -0.07% | 19.6만 |
|---|
| 2026.04.17 | ₩54,884 | ₩55,151 | ₩54,537 | ₩55,111 | +0.41% | 38.9만 |
|---|
| 2026.04.16 | ₩54,937 | ₩54,937 | ₩54,724 | ₩54,817 | -0.22% | 55.6만 |
|---|
| 2026.04.15 | ₩54,897 | ₩54,911 | ₩54,830 | ₩54,871 | -0.05% | 17.5만 |
|---|
| 2026.04.14 | ₩54,790 | ₩54,937 | ₩54,737 | ₩54,897 | +0.19% | 18.8만 |
|---|
| 2026.04.13 | ₩54,617 | ₩54,697 | ₩54,363 | ₩54,697 | +0.15% | 14.3만 |
|---|
| 2026.04.10 | ₩54,844 | ₩54,844 | ₩54,537 | ₩54,577 | -0.49% | 14.2만 |
|---|
| 2026.04.09 | ₩54,724 | ₩54,777 | ₩54,604 | ₩54,724 | 0.00% | 35.9만 |
|---|
| 2026.04.08 | ₩54,871 | ₩54,871 | ₩54,484 | ₩54,724 | -0.27% | 88.6만 |
|---|
| 2026.04.07 | ₩54,430 | ₩54,430 | ₩54,030 | ₩54,350 | -0.15% | 165.4만 |
|---|
| 2026.04.06 | ₩54,363 | ₩54,484 | ₩54,270 | ₩54,457 | +0.17% | 10.8만 |
|---|
| 2026.04.02 | ₩54,163 | ₩54,403 | ₩54,017 | ₩54,363 | +0.37% | 19.1만 |
|---|
| 2026.04.01 | ₩54,243 | ₩54,323 | ₩53,990 | ₩54,230 | -0.02% | 33.7만 |
|---|
| 2026.03.31 | ₩53,856 | ₩54,163 | ₩53,496 | ₩54,137 | +0.52% | 67.7만 |
|---|
| 2026.03.30 | ₩53,696 | ₩53,696 | ₩53,389 | ₩53,496 | -0.37% | 313.7만 |
|---|
| 2026.03.27 | ₩53,790 | ₩53,896 | ₩53,469 | ₩53,830 | +0.07% | 20.1만 |
|---|
| 2026.03.26 | ₩53,976 | ₩54,150 | ₩53,750 | ₩53,790 | -0.35% | 35.5만 |
|---|
| 2026.03.25 | ₩54,457 | ₩54,630 | ₩54,257 | ₩54,363 | -0.17% | 14.8만 |
|---|
| 2026.03.24 | ₩54,337 | ₩54,390 | ₩54,057 | ₩54,310 | -0.05% | 11.8만 |
|---|
| 2026.03.23 | ₩54,363 | ₩54,564 | ₩54,177 | ₩54,417 | +0.10% | 8.3만 |
|---|
| 2026.03.20 | ₩54,484 | ₩54,484 | ₩54,057 | ₩54,177 | -0.56% | 26.2만 |
|---|
| 2026.03.19 | ₩54,177 | ₩54,577 | ₩54,163 | ₩54,457 | +0.52% | 21.5만 |
|---|
| 2026.03.18 | ₩54,617 | ₩54,657 | ₩54,310 | ₩54,363 | -0.46% | 35.6만 |
|---|
| 2026.03.17 | ₩54,524 | ₩54,657 | ₩54,524 | ₩54,657 | +0.24% | 10.9만 |
|---|
| 2026.03.16 | ₩54,390 | ₩54,537 | ₩54,390 | ₩54,497 | +0.20% | 12.8만 |
|---|
| 2026.03.13 | ₩54,470 | ₩54,497 | ₩54,203 | ₩54,297 | -0.32% | 8.6만 |
|---|
| 2026.03.12 | ₩54,604 | ₩54,777 | ₩54,323 | ₩54,337 | -0.49% | 13.1만 |
|---|
| 2026.03.11 | ₩54,710 | ₩54,790 | ₩54,590 | ₩54,710 | 0.00% | 23.8만 |
|---|
| 2026.03.10 | ₩54,737 | ₩54,937 | ₩54,670 | ₩54,724 | -0.02% | 29.2만 |
|---|
| 2026.03.09 | ₩54,497 | ₩54,764 | ₩54,257 | ₩54,750 | +0.47% | 31.1만 |
|---|
| 2026.03.06 | ₩54,750 | ₩54,777 | ₩54,550 | ₩54,577 | -0.32% | 17.4만 |
|---|
| 2026.03.05 | ₩54,897 | ₩55,004 | ₩54,644 | ₩54,764 | -0.24% | 13.1만 |
|---|
| 2026.03.04 | ₩54,737 | ₩54,897 | ₩54,724 | ₩54,897 | +0.29% | 19.6만 |
|---|
| 2026.03.03 | ₩54,657 | ₩54,710 | ₩54,510 | ₩54,604 | -0.10% | 43.2만 |
|---|
| 2026.03.02 | ₩54,617 | ₩54,871 | ₩54,590 | ₩54,764 | +0.27% | 38.3만 |
|---|
| 2026.02.27 | ₩54,951 | ₩55,458 | ₩53,469 | ₩54,830 | -0.22% | 20.9만 |
|---|
| 2026.02.26 | ₩54,977 | ₩54,977 | ₩54,857 | ₩54,897 | -0.15% | 17.7만 |
|---|
| 2026.02.25 | ₩55,044 | ₩55,044 | ₩54,911 | ₩54,977 | -0.12% | 37.4만 |
|---|
| 2026.02.24 | ₩55,044 | ₩55,071 | ₩54,924 | ₩54,991 | -0.10% | 12.4만 |
|---|
| 2026.02.23 | ₩55,151 | ₩55,151 | ₩54,977 | ₩55,017 | -0.24% | 10.9만 |
|---|
| 2026.02.20 | ₩55,084 | ₩55,164 | ₩55,044 | ₩55,124 | +0.07% | 12만 |
|---|
| 2026.02.19 | ₩55,378 | ₩55,511 | ₩55,338 | ₩55,378 | 0.00% | 13만 |
|---|
| 2026.02.18 | ₩55,338 | ₩55,391 | ₩55,231 | ₩55,391 | +0.10% | 15.8만 |
|---|
| 2026.02.17 | ₩55,324 | ₩55,378 | ₩55,244 | ₩55,311 | -0.02% | 12.5만 |
|---|
| 2026.02.13 | ₩55,391 | ₩55,391 | ₩54,964 | ₩55,324 | -0.12% | 13.5만 |
|---|
| 2026.02.12 | ₩55,404 | ₩55,444 | ₩55,204 | ₩55,311 | -0.17% | 23.2만 |
|---|
| 2026.02.11 | ₩55,391 | ₩55,431 | ₩55,137 | ₩55,364 | -0.05% | 17만 |
|---|
| 2026.02.10 | ₩55,338 | ₩55,498 | ₩55,244 | ₩55,311 | -0.05% | 21만 |
|---|
| 2026.02.09 | ₩55,404 | ₩55,484 | ₩55,204 | ₩55,458 | +0.10% | 18.6만 |
|---|
| 2026.02.06 | ₩55,338 | ₩55,418 | ₩54,057 | ₩55,418 | +0.14% | 14.5만 |
|---|
| 2026.02.05 | ₩55,338 | ₩55,618 | ₩55,017 | ₩55,271 | -0.12% | 21.5만 |
|---|
| 2026.02.04 | ₩55,471 | ₩55,511 | ₩55,311 | ₩55,364 | -0.19% | 24.3만 |
|---|
| 2026.02.03 | ₩55,618 | ₩55,685 | ₩55,418 | ₩55,511 | -0.19% | 19.4만 |
|---|
| 2026.02.02 | ₩55,551 | ₩55,738 | ₩55,498 | ₩55,578 | +0.05% | 35.2만 |
|---|
| 2026.01.30 | ₩55,538 | ₩56,218 | ₩55,418 | ₩55,511 | -0.05% | 19.1만 |
|---|
| 2026.01.29 | ₩55,644 | ₩55,791 | ₩55,471 | ₩55,524 | -0.22% | 23.9만 |
|---|
| 2026.01.28 | ₩55,725 | ₩55,725 | ₩55,564 | ₩55,591 | -0.24% | 16.4만 |
|---|
| 2026.01.27 | ₩55,751 | ₩56,245 | ₩55,644 | ₩55,711 | -0.07% | 14.7만 |
|---|
| 2026.01.26 | ₩55,818 | ₩55,818 | ₩55,698 | ₩55,751 | -0.12% | 27.8만 |
|---|
| 2026.01.23 | ₩55,831 | ₩55,845 | ₩55,711 | ₩55,778 | -0.10% | 20.3만 |
|---|
| 2026.01.22 | ₩55,858 | ₩55,871 | ₩55,725 | ₩55,818 | -0.07% | 27.5만 |
|---|
| 2026.01.21 | ₩55,644 | ₩55,845 | ₩55,578 | ₩55,738 | +0.17% | 31.7만 |
|---|
| 2026.01.20 | ₩55,965 | ₩55,965 | ₩55,818 | ₩55,871 | -0.17% | 54만 |
|---|
| 2026.01.16 | ₩56,085 | ₩56,138 | ₩55,911 | ₩55,991 | -0.17% | 55.4만 |
|---|
| 2026.01.15 | ₩56,165 | ₩56,165 | ₩55,978 | ₩56,071 | -0.17% | 13.2만 |
|---|
| 2026.01.14 | ₩56,031 | ₩56,045 | ₩55,938 | ₩56,031 | 0.00% | 17.3만 |
|---|
| 2026.01.13 | ₩56,085 | ₩56,125 | ₩55,978 | ₩56,031 | -0.10% | 20.7만 |
|---|
| 2026.01.12 | ₩56,005 | ₩56,085 | ₩55,951 | ₩56,018 | +0.02% | 29.6만 |
|---|
| 2026.01.09 | ₩56,071 | ₩56,232 | ₩55,324 | ₩56,058 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩55,965 | ₩56,005 | ₩55,805 | ₩55,965 | 0.00% | 38.6만 |
|---|
| 2026.01.07 | ₩55,938 | ₩55,991 | ₩55,698 | ₩55,951 | +0.02% | 101.6만 |
|---|
| 2026.01.06 | ₩55,978 | ₩56,071 | ₩55,791 | ₩55,871 | -0.19% | 228.2만 |
|---|
| 2026.01.05 | ₩55,898 | ₩56,125 | ₩55,898 | ₩55,991 | +0.17% | 15.5만 |
|---|
| 2026.01.02 | ₩55,938 | ₩55,965 | ₩55,524 | ₩55,858 | -0.14% | 22.9만 |
|---|
| 2025.12.31 | ₩55,965 | ₩55,965 | ₩55,658 | ₩55,858 | -0.19% | 30.1만 |
|---|
| 2025.12.30 | ₩55,818 | ₩56,005 | ₩55,631 | ₩55,911 | +0.17% | 54.3만 |
|---|
| 2025.12.29 | ₩55,765 | ₩55,925 | ₩55,511 | ₩55,818 | +0.10% | 10.9만 |
|---|
| 2025.12.26 | ₩55,911 | ₩55,911 | ₩55,738 | ₩55,765 | -0.26% | 19.4만 |
|---|
| 2025.12.24 | ₩55,791 | ₩56,071 | ₩55,244 | ₩55,858 | +0.12% | 9.2만 |
|---|
| 2025.12.23 | ₩55,644 | ₩55,885 | ₩55,511 | ₩55,765 | +0.22% | 16.5만 |
|---|
| 2025.12.22 | ₩55,698 | ₩55,738 | ₩55,418 | ₩55,698 | 0.00% | 10.3만 |
|---|
| 2025.12.19 | ₩55,671 | ₩55,778 | ₩55,578 | ₩55,658 | -0.02% | 24.6만 |
|---|
| 2025.12.18 | ₩55,631 | ₩55,685 | ₩54,977 | ₩55,671 | +0.07% | 15.7만 |
|---|
| 2025.12.17 | ₩55,604 | ₩55,765 | ₩55,431 | ₩55,511 | -0.17% | 18.1만 |
|---|
| 2025.12.16 | ₩55,498 | ₩55,604 | ₩55,431 | ₩55,578 | +0.14% | 24.6만 |
|---|
| 2025.12.15 | ₩55,604 | ₩55,685 | ₩55,177 | ₩55,538 | -0.12% | 26.6만 |
|---|
| 2025.12.12 | ₩55,538 | ₩55,644 | ₩55,418 | ₩55,498 | -0.07% | 10.9만 |
|---|
| 2025.12.11 | ₩55,885 | ₩55,898 | ₩55,765 | ₩55,871 | -0.02% | 8.1만 |
|---|
| 2025.12.10 | ₩55,698 | ₩55,858 | ₩55,658 | ₩55,831 | +0.24% | 10.8만 |
|---|
| 2025.12.09 | ₩55,765 | ₩55,831 | ₩54,684 | ₩55,711 | -0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩55,925 | ₩55,965 | ₩55,711 | ₩55,765 | -0.29% | 24.6만 |
|---|
| 2025.12.05 | ₩55,911 | ₩55,965 | ₩55,378 | ₩55,871 | -0.07% | 10.9만 |
|---|
| 2025.12.04 | ₩55,938 | ₩55,965 | ₩55,805 | ₩55,911 | -0.05% | 23.3만 |
|---|
| 2025.12.03 | ₩55,898 | ₩55,965 | ₩55,818 | ₩55,925 | +0.05% | 12.5만 |
|---|
| 2025.12.02 | ₩55,805 | ₩55,911 | ₩55,698 | ₩55,818 | +0.02% | 8.6만 |
|---|
| 2025.12.01 | ₩55,778 | ₩56,152 | ₩55,644 | ₩55,751 | -0.05% | 18.3만 |
|---|
| 2025.11.28 | ₩55,925 | ₩56,071 | ₩55,498 | ₩55,871 | -0.10% | 6.9만 |
|---|
| 2025.11.26 | ₩55,805 | ₩55,831 | ₩55,551 | ₩55,818 | +0.02% | 14.5만 |
|---|
| 2025.11.25 | ₩55,604 | ₩55,978 | ₩55,538 | ₩55,725 | +0.22% | 36.2만 |
|---|
| 2025.11.24 | ₩55,578 | ₩55,631 | ₩55,511 | ₩55,604 | +0.05% | 12.6만 |
|---|
| 2025.11.21 | ₩55,431 | ₩55,538 | ₩55,364 | ₩55,524 | +0.17% | 9.3만 |
|---|
| 2025.11.20 | ₩55,818 | ₩55,898 | ₩55,631 | ₩55,658 | -0.29% | 11.9만 |
|---|
| 2025.11.19 | ₩55,631 | ₩55,711 | ₩55,551 | ₩55,671 | +0.07% | 16.8만 |
|---|
| 2025.11.18 | ₩55,538 | ₩55,885 | ₩55,538 | ₩55,618 | +0.14% | 15.9만 |
|---|
| 2025.11.17 | ₩55,685 | ₩55,778 | ₩55,498 | ₩55,591 | -0.17% | 10.4만 |
|---|
| 2025.11.14 | ₩55,644 | ₩55,778 | ₩55,551 | ₩55,671 | +0.05% | 22.9만 |
|---|
| 2025.11.13 | ₩55,845 | ₩56,071 | ₩55,631 | ₩55,698 | -0.26% | 11만 |
|---|
| 2025.11.12 | ₩55,965 | ₩55,965 | ₩55,805 | ₩55,845 | -0.21% | 12만 |
|---|
| 2025.11.11 | ₩55,871 | ₩56,058 | ₩55,725 | ₩55,925 | +0.10% | 20.7만 |
|---|
| 2025.11.10 | ₩55,805 | ₩55,978 | ₩55,751 | ₩55,898 | +0.17% | 10.3만 |
|---|
| 2025.11.07 | ₩55,685 | ₩55,925 | ₩55,618 | ₩55,711 | +0.05% | 10.1만 |
|---|
| 2025.11.06 | ₩55,711 | ₩55,978 | ₩55,378 | ₩55,711 | 0.00% | 17.6만 |
|---|
| 2025.11.05 | ₩55,685 | ₩55,805 | ₩55,578 | ₩55,685 | 0.00% | 16.2만 |
|---|
| 2025.11.04 | ₩55,711 | ₩55,778 | ₩55,591 | ₩55,658 | -0.10% | 24.1만 |
|---|
| 2025.11.03 | ₩55,845 | ₩56,018 | ₩55,631 | ₩55,738 | -0.19% | 30.2만 |
|---|
| 2025.10.31 | ₩55,978 | ₩55,978 | ₩55,725 | ₩55,845 | -0.24% | 16.9만 |
|---|
| 2025.10.30 | ₩55,898 | ₩56,005 | ₩55,805 | ₩55,845 | -0.10% | 11.5만 |
|---|
| 2025.10.29 | ₩56,098 | ₩56,165 | ₩55,845 | ₩55,938 | -0.29% | 21.6만 |
|---|
| 2025.10.28 | ₩56,071 | ₩56,165 | ₩56,018 | ₩56,045 | -0.05% | 15.7만 |
|---|
| 2025.10.27 | ₩56,098 | ₩56,232 | ₩55,938 | ₩56,098 | 0.00% | 14만 |
|---|
| 2025.10.24 | ₩56,071 | ₩56,071 | ₩55,858 | ₩55,938 | -0.24% | 16.2만 |
|---|
| 2025.10.23 | ₩55,831 | ₩55,858 | ₩55,751 | ₩55,845 | +0.02% | 15.3만 |
|---|
| 2025.10.22 | ₩55,818 | ₩56,098 | ₩55,711 | ₩55,831 | +0.02% | 21만 |
|---|
| 2025.10.21 | ₩55,911 | ₩56,125 | ₩55,791 | ₩55,791 | -0.21% | 14.9만 |
|---|
| 2025.10.20 | ₩56,112 | ₩56,272 | ₩56,045 | ₩56,165 | +0.10% | 20.2만 |
|---|
| 2025.10.17 | ₩56,005 | ₩56,112 | ₩55,898 | ₩56,031 | +0.05% | 53.2만 |
|---|
| 2025.10.16 | ₩56,098 | ₩56,258 | ₩55,938 | ₩56,005 | -0.17% | 18만 |
|---|
| 2025.10.15 | ₩56,058 | ₩56,152 | ₩55,925 | ₩56,058 | 0.00% | 16.9만 |
|---|
| 2025.10.14 | ₩55,778 | ₩56,018 | ₩55,604 | ₩55,925 | +0.26% | 17만 |
|---|
| 2025.10.13 | ₩55,698 | ₩55,885 | ₩55,618 | ₩55,805 | +0.19% | 25.3만 |
|---|
| 2025.10.10 | ₩56,018 | ₩56,018 | ₩55,591 | ₩55,604 | -0.74% | 23.9만 |
|---|