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 | ₩52,836 | ₩52,929 | ₩52,422 | ₩52,755 | -0.15% | 38.6만 |
| 2026.10.08 | ₩52,595 | ₩52,702 | ₩52,515 | ₩52,702 | +0.20% | 65.8만 |
| 2026.10.07 | ₩52,769 | ₩52,769 | ₩52,221 | ₩52,595 | -0.33% | 147.8만 |
| 2026.10.06 | ₩52,649 | ₩52,876 | ₩52,595 | ₩52,769 | +0.23% | 16.7만 |
| 2026.10.05 | ₩52,462 | ₩52,795 | ₩52,101 | ₩52,568 | +0.20% | 12.9만 |
| 2026.10.02 | ₩52,729 | ₩52,916 | ₩52,181 | ₩52,568 | -0.30% | 16.9만 |
| 2026.10.01 | ₩52,475 | ₩52,729 | ₩52,114 | ₩52,582 | +0.20% | 33.6만 |
| 2026.09.30 | ₩52,702 | ₩52,996 | ₩52,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,462 |
| -0.46% |
| 21만 |
| 2026.09.29 | ₩52,769 | ₩53,143 | ₩52,261 | ₩52,608 | -0.30% | 64만 |
|---|
| 2026.09.28 | ₩52,862 | ₩53,009 | ₩52,475 | ₩52,675 | -0.35% | 34.2만 |
|---|
| 2026.09.25 | ₩52,969 | ₩53,263 | ₩52,622 | ₩52,902 | -0.13% | 13.4만 |
|---|
| 2026.09.24 | ₩53,089 | ₩53,263 | ₩52,742 | ₩52,956 | -0.25% | 17.2만 |
|---|
| 2026.09.23 | ₩53,744 | ₩53,744 | ₩53,303 | ₩53,383 | -0.67% | 16만 |
|---|
| 2026.09.22 | ₩53,744 | ₩53,931 | ₩53,624 | ₩53,757 | +0.02% | 25.9만 |
|---|
| 2026.09.21 | ₩53,744 | ₩53,784 | ₩53,503 | ₩53,717 | -0.05% | 11.9만 |
|---|
| 2026.09.18 | ₩53,744 | ₩53,917 | ₩53,557 | ₩53,677 | -0.12% | 12.1만 |
|---|
| 2026.09.17 | ₩53,664 | ₩54,011 | ₩53,664 | ₩53,757 | +0.17% | 9.1만 |
|---|
| 2026.09.16 | ₩53,610 | ₩54,091 | ₩53,490 | ₩53,610 | 0.00% | 26.4만 |
|---|
| 2026.09.15 | ₩53,610 | ₩53,650 | ₩53,463 | ₩53,557 | -0.10% | 19.7만 |
|---|
| 2026.09.14 | ₩53,784 | ₩54,265 | ₩53,583 | ₩53,624 | -0.30% | 20.8만 |
|---|
| 2026.09.11 | ₩53,811 | ₩53,904 | ₩53,517 | ₩53,704 | -0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩53,824 | ₩53,944 | ₩53,557 | ₩53,744 | -0.15% | 7.3만 |
|---|
| 2026.09.09 | ₩54,024 | ₩54,238 | ₩53,797 | ₩53,971 | -0.10% | 14만 |
|---|
| 2026.09.08 | ₩54,078 | ₩54,091 | ₩53,984 | ₩54,051 | -0.05% | 9.2만 |
|---|
| 2026.09.04 | ₩54,104 | ₩54,251 | ₩53,971 | ₩54,064 | -0.07% | 8.1만 |
|---|
| 2026.09.03 | ₩54,171 | ₩54,291 | ₩53,877 | ₩54,104 | -0.12% | 13만 |
|---|
| 2026.09.02 | ₩54,064 | ₩54,412 | ₩54,038 | ₩54,144 | +0.15% | 12.4만 |
|---|
| 2026.09.01 | ₩54,198 | ₩54,238 | ₩53,944 | ₩53,997 | -0.37% | 17.5만 |
|---|
| 2026.08.31 | ₩54,158 | ₩54,278 | ₩54,038 | ₩54,225 | +0.12% | 35.4만 |
|---|
| 2026.08.28 | ₩54,278 | ₩54,599 | ₩53,717 | ₩54,118 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩54,345 | ₩54,345 | ₩54,104 | ₩54,278 | -0.12% | 23.4만 |
|---|
| 2026.08.26 | ₩54,291 | ₩54,545 | ₩53,664 | ₩54,265 | -0.05% | 12.8만 |
|---|
| 2026.08.25 | ₩54,144 | ₩54,398 | ₩53,997 | ₩54,291 | +0.27% | 9.7만 |
|---|
| 2026.08.24 | ₩54,118 | ₩54,465 | ₩54,091 | ₩54,144 | +0.05% | 9만 |
|---|
| 2026.08.21 | ₩54,158 | ₩54,345 | ₩53,517 | ₩54,171 | +0.02% | 19.6만 |
|---|
| 2026.08.20 | ₩54,545 | ₩54,799 | ₩54,051 | ₩54,385 | -0.29% | 7.5만 |
|---|
| 2026.08.19 | ₩54,452 | ₩54,812 | ₩54,238 | ₩54,572 | +0.22% | 13.5만 |
|---|
| 2026.08.18 | ₩54,425 | ₩54,438 | ₩54,158 | ₩54,371 | -0.10% | 9.6만 |
|---|
| 2026.08.17 | ₩54,452 | ₩54,919 | ₩54,398 | ₩54,425 | -0.05% | 11만 |
|---|
| 2026.08.14 | ₩54,518 | ₩54,759 | ₩54,158 | ₩54,492 | -0.05% | 6.7만 |
|---|
| 2026.08.13 | ₩54,465 | ₩54,545 | ₩54,345 | ₩54,532 | +0.12% | 10만 |
|---|
| 2026.08.12 | ₩54,425 | ₩54,465 | ₩54,171 | ₩54,438 | +0.02% | 7.5만 |
|---|
| 2026.08.11 | ₩54,345 | ₩54,385 | ₩54,104 | ₩54,345 | 0.00% | 9.3만 |
|---|
| 2026.08.10 | ₩54,398 | ₩54,398 | ₩54,278 | ₩54,318 | -0.15% | 9.6만 |
|---|
| 2026.08.07 | ₩54,425 | ₩54,425 | ₩54,358 | ₩54,398 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩54,345 | ₩54,358 | ₩54,251 | ₩54,291 | -0.10% | 11.1만 |
|---|
| 2026.08.05 | ₩54,425 | ₩54,425 | ₩54,278 | ₩54,331 | -0.17% | 12.4만 |
|---|
| 2026.08.04 | ₩54,331 | ₩54,465 | ₩54,184 | ₩54,358 | +0.05% | 28.2만 |
|---|
| 2026.08.03 | ₩54,265 | ₩55,079 | ₩53,744 | ₩54,291 | +0.05% | 23.3만 |
|---|
| 2026.07.31 | ₩54,225 | ₩54,291 | ₩53,904 | ₩54,078 | -0.27% | 14.8만 |
|---|
| 2026.07.30 | ₩53,944 | ₩54,211 | ₩53,944 | ₩54,104 | +0.30% | 12만 |
|---|
| 2026.07.29 | ₩54,038 | ₩54,104 | ₩53,490 | ₩53,931 | -0.20% | 21만 |
|---|
| 2026.07.28 | ₩54,024 | ₩54,091 | ₩53,744 | ₩54,038 | +0.02% | 14.1만 |
|---|
| 2026.07.27 | ₩54,131 | ₩54,184 | ₩53,851 | ₩53,984 | -0.27% | 23.4만 |
|---|
| 2026.07.24 | ₩54,158 | ₩54,158 | ₩53,811 | ₩54,024 | -0.25% | 19.7만 |
|---|
| 2026.07.23 | ₩54,171 | ₩54,265 | ₩53,650 | ₩54,131 | -0.07% | 77.9만 |
|---|
| 2026.07.22 | ₩54,318 | ₩54,318 | ₩54,091 | ₩54,211 | -0.20% | 21.9만 |
|---|
| 2026.07.21 | ₩54,345 | ₩54,385 | ₩54,091 | ₩54,238 | -0.20% | 20.1만 |
|---|
| 2026.07.20 | ₩54,692 | ₩54,745 | ₩54,371 | ₩54,639 | -0.10% | 19.3만 |
|---|
| 2026.07.17 | ₩54,465 | ₩54,639 | ₩54,465 | ₩54,625 | +0.29% | 26.4만 |
|---|
| 2026.07.16 | ₩54,492 | ₩55,039 | ₩54,331 | ₩54,465 | -0.05% | 35.2만 |
|---|
| 2026.07.15 | ₩54,558 | ₩54,585 | ₩54,465 | ₩54,518 | -0.07% | 15.7만 |
|---|
| 2026.07.14 | ₩54,492 | ₩54,505 | ₩54,238 | ₩54,425 | -0.12% | 14.4만 |
|---|
| 2026.07.13 | ₩54,425 | ₩54,625 | ₩54,291 | ₩54,345 | -0.15% | 19.5만 |
|---|
| 2026.07.10 | ₩54,599 | ₩56,094 | ₩54,345 | ₩54,425 | -0.32% | 19.4만 |
|---|
| 2026.07.09 | ₩54,505 | ₩54,545 | ₩54,398 | ₩54,465 | -0.07% | 23.3만 |
|---|
| 2026.07.08 | ₩54,452 | ₩54,452 | ₩54,265 | ₩54,425 | -0.05% | 48.5만 |
|---|
| 2026.07.07 | ₩54,599 | ₩54,612 | ₩54,371 | ₩54,438 | -0.29% | 140.4만 |
|---|
| 2026.07.06 | ₩54,492 | ₩54,906 | ₩54,251 | ₩54,545 | +0.10% | 22.1만 |
|---|
| 2026.07.02 | ₩54,452 | ₩54,826 | ₩54,278 | ₩54,492 | +0.07% | 18.1만 |
|---|
| 2026.07.01 | ₩54,331 | ₩54,385 | ₩54,038 | ₩54,371 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩54,412 | ₩55,159 | ₩54,278 | ₩54,291 | -0.22% | 27.2만 |
|---|
| 2026.06.29 | ₩54,331 | ₩54,478 | ₩54,251 | ₩54,345 | +0.02% | 17.3만 |
|---|
| 2026.06.26 | ₩54,318 | ₩54,345 | ₩54,225 | ₩54,238 | -0.15% | 24.1만 |
|---|
| 2026.06.25 | ₩54,345 | ₩54,412 | ₩54,104 | ₩54,318 | -0.05% | 23.5만 |
|---|
| 2026.06.24 | ₩54,665 | ₩54,692 | ₩54,585 | ₩54,612 | -0.10% | 11.6만 |
|---|
| 2026.06.23 | ₩54,545 | ₩54,745 | ₩54,385 | ₩54,612 | +0.12% | 17.4만 |
|---|
| 2026.06.22 | ₩54,585 | ₩55,934 | ₩54,158 | ₩54,625 | +0.07% | 18.1만 |
|---|
| 2026.06.18 | ₩54,612 | ₩54,692 | ₩54,545 | ₩54,599 | -0.02% | 19.3만 |
|---|
| 2026.06.17 | ₩54,639 | ₩56,629 | ₩54,398 | ₩54,518 | -0.22% | 14.9만 |
|---|
| 2026.06.16 | ₩54,705 | ₩54,785 | ₩54,558 | ₩54,692 | -0.02% | 15.4만 |
|---|
| 2026.06.15 | ₩54,759 | ₩54,812 | ₩54,665 | ₩54,705 | -0.10% | 9.6만 |
|---|
| 2026.06.12 | ₩54,665 | ₩54,759 | ₩54,438 | ₩54,612 | -0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩54,398 | ₩54,625 | ₩54,385 | ₩54,612 | +0.39% | 11.6만 |
|---|
| 2026.06.10 | ₩54,478 | ₩55,079 | ₩54,318 | ₩54,371 | -0.20% | 13.1만 |
|---|
| 2026.06.09 | ₩54,505 | ₩54,692 | ₩54,131 | ₩54,478 | -0.05% | 9.2만 |
|---|
| 2026.06.08 | ₩54,545 | ₩55,614 | ₩54,385 | ₩54,412 | -0.24% | 7.9만 |
|---|
| 2026.06.05 | ₩54,572 | ₩54,612 | ₩54,331 | ₩54,412 | -0.29% | 8.9만 |
|---|
| 2026.06.04 | ₩54,545 | ₩54,652 | ₩54,425 | ₩54,585 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,467 | ₩55,467 | ₩54,158 | ₩54,532 | -1.69% | 9.9만 |
|---|
| 2026.06.02 | ₩54,599 | ₩54,745 | ₩54,558 | ₩54,625 | +0.05% | 11만 |
|---|
| 2026.06.01 | ₩54,759 | ₩54,759 | ₩54,505 | ₩54,599 | -0.29% | 16만 |
|---|
| 2026.05.29 | ₩54,612 | ₩54,852 | ₩54,518 | ₩54,625 | +0.02% | 11.4만 |
|---|
| 2026.05.28 | ₩54,518 | ₩54,826 | ₩54,452 | ₩54,545 | +0.05% | 9.2만 |
|---|
| 2026.05.27 | ₩54,532 | ₩54,599 | ₩54,412 | ₩54,478 | -0.10% | 20.3만 |
|---|
| 2026.05.26 | ₩54,385 | ₩54,866 | ₩54,131 | ₩54,545 | +0.29% | 20.9만 |
|---|
| 2026.05.22 | ₩54,465 | ₩54,532 | ₩54,318 | ₩54,385 | -0.15% | 6.6만 |
|---|
| 2026.05.21 | ₩54,358 | ₩54,385 | ₩54,131 | ₩54,345 | -0.02% | 11.3만 |
|---|
| 2026.05.20 | ₩54,452 | ₩54,705 | ₩54,398 | ₩54,665 | +0.39% | 13.7만 |
|---|
| 2026.05.19 | ₩54,398 | ₩54,412 | ₩54,265 | ₩54,345 | -0.10% | 26.6만 |
|---|
| 2026.05.18 | ₩54,505 | ₩54,719 | ₩54,452 | ₩54,545 | +0.07% | 10.1만 |
|---|
| 2026.05.15 | ₩54,585 | ₩55,453 | ₩54,478 | ₩54,478 | -0.20% | 8.3만 |
|---|
| 2026.05.14 | ₩54,732 | ₩54,839 | ₩54,679 | ₩54,732 | 0.00% | 13.9만 |
|---|
| 2026.05.13 | ₩54,705 | ₩54,812 | ₩54,572 | ₩54,679 | -0.05% | 10만 |
|---|
| 2026.05.12 | ₩54,692 | ₩54,812 | ₩54,572 | ₩54,732 | +0.07% | 10.1만 |
|---|
| 2026.05.11 | ₩54,866 | ₩54,866 | ₩54,732 | ₩54,732 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩54,799 | ₩54,879 | ₩54,612 | ₩54,866 | +0.12% | 11.7만 |
|---|
| 2026.05.07 | ₩54,919 | ₩54,919 | ₩54,652 | ₩54,692 | -0.41% | 11.2만 |
|---|
| 2026.05.06 | ₩54,799 | ₩55,159 | ₩54,558 | ₩54,866 | +0.12% | 15.8만 |
|---|
| 2026.05.05 | ₩54,679 | ₩54,759 | ₩54,625 | ₩54,665 | -0.02% | 15.8만 |
|---|
| 2026.05.04 | ₩54,772 | ₩54,772 | ₩54,492 | ₩54,625 | -0.27% | 22.8만 |
|---|
| 2026.05.01 | ₩54,759 | ₩55,119 | ₩54,625 | ₩54,772 | +0.02% | 26.3만 |
|---|
| 2026.04.30 | ₩54,585 | ₩54,785 | ₩54,492 | ₩54,705 | +0.22% | 13.9만 |
|---|
| 2026.04.29 | ₩54,719 | ₩55,133 | ₩54,505 | ₩54,572 | -0.27% | 13.9만 |
|---|
| 2026.04.28 | ₩54,719 | ₩54,732 | ₩54,639 | ₩54,705 | -0.02% | 8.4만 |
|---|
| 2026.04.27 | ₩54,719 | ₩54,799 | ₩54,518 | ₩54,759 | +0.07% | 9.9만 |
|---|
| 2026.04.24 | ₩54,732 | ₩55,266 | ₩54,558 | ₩54,745 | +0.02% | 18.8만 |
|---|
| 2026.04.23 | ₩54,679 | ₩55,814 | ₩54,478 | ₩54,652 | -0.05% | 14.5만 |
|---|
| 2026.04.22 | ₩54,745 | ₩55,213 | ₩54,625 | ₩54,745 | 0.00% | 11.9만 |
|---|
| 2026.04.21 | ₩54,812 | ₩54,906 | ₩54,599 | ₩54,639 | -0.32% | 39.1만 |
|---|
| 2026.04.20 | ₩55,093 | ₩55,293 | ₩54,986 | ₩55,053 | -0.07% | 19.6만 |
|---|
| 2026.04.17 | ₩54,932 | ₩55,200 | ₩54,585 | ₩55,159 | +0.41% | 38.9만 |
|---|
| 2026.04.16 | ₩54,986 | ₩54,986 | ₩54,772 | ₩54,866 | -0.22% | 55.6만 |
|---|
| 2026.04.15 | ₩54,946 | ₩54,959 | ₩54,879 | ₩54,919 | -0.05% | 17.5만 |
|---|
| 2026.04.14 | ₩54,839 | ₩54,986 | ₩54,785 | ₩54,946 | +0.19% | 18.8만 |
|---|
| 2026.04.13 | ₩54,665 | ₩54,745 | ₩54,412 | ₩54,745 | +0.15% | 14.3만 |
|---|
| 2026.04.10 | ₩54,892 | ₩54,892 | ₩54,585 | ₩54,625 | -0.49% | 14.2만 |
|---|
| 2026.04.09 | ₩54,772 | ₩54,826 | ₩54,652 | ₩54,772 | 0.00% | 35.9만 |
|---|
| 2026.04.08 | ₩54,919 | ₩54,919 | ₩54,532 | ₩54,772 | -0.27% | 88.6만 |
|---|
| 2026.04.07 | ₩54,478 | ₩54,478 | ₩54,078 | ₩54,398 | -0.15% | 165.4만 |
|---|
| 2026.04.06 | ₩54,412 | ₩54,532 | ₩54,318 | ₩54,505 | +0.17% | 10.8만 |
|---|
| 2026.04.02 | ₩54,211 | ₩54,452 | ₩54,064 | ₩54,412 | +0.37% | 19.1만 |
|---|
| 2026.04.01 | ₩54,291 | ₩54,371 | ₩54,038 | ₩54,278 | -0.02% | 33.7만 |
|---|
| 2026.03.31 | ₩53,904 | ₩54,211 | ₩53,543 | ₩54,184 | +0.52% | 67.7만 |
|---|
| 2026.03.30 | ₩53,744 | ₩53,744 | ₩53,437 | ₩53,543 | -0.37% | 313.7만 |
|---|
| 2026.03.27 | ₩53,837 | ₩53,944 | ₩53,517 | ₩53,877 | +0.07% | 20.1만 |
|---|
| 2026.03.26 | ₩54,024 | ₩54,198 | ₩53,797 | ₩53,837 | -0.35% | 35.5만 |
|---|
| 2026.03.25 | ₩54,505 | ₩54,679 | ₩54,305 | ₩54,412 | -0.17% | 14.8만 |
|---|
| 2026.03.24 | ₩54,385 | ₩54,438 | ₩54,104 | ₩54,358 | -0.05% | 11.8만 |
|---|
| 2026.03.23 | ₩54,412 | ₩54,612 | ₩54,225 | ₩54,465 | +0.10% | 8.3만 |
|---|
| 2026.03.20 | ₩54,532 | ₩54,532 | ₩54,104 | ₩54,225 | -0.56% | 26.2만 |
|---|
| 2026.03.19 | ₩54,225 | ₩54,625 | ₩54,211 | ₩54,505 | +0.52% | 21.5만 |
|---|
| 2026.03.18 | ₩54,665 | ₩54,705 | ₩54,358 | ₩54,412 | -0.46% | 35.6만 |
|---|
| 2026.03.17 | ₩54,572 | ₩54,705 | ₩54,572 | ₩54,705 | +0.24% | 10.9만 |
|---|
| 2026.03.16 | ₩54,438 | ₩54,585 | ₩54,438 | ₩54,545 | +0.20% | 12.8만 |
|---|
| 2026.03.13 | ₩54,518 | ₩54,545 | ₩54,251 | ₩54,345 | -0.32% | 8.6만 |
|---|
| 2026.03.12 | ₩54,652 | ₩54,826 | ₩54,371 | ₩54,385 | -0.49% | 13.1만 |
|---|
| 2026.03.11 | ₩54,759 | ₩54,839 | ₩54,639 | ₩54,759 | 0.00% | 23.8만 |
|---|
| 2026.03.10 | ₩54,785 | ₩54,986 | ₩54,719 | ₩54,772 | -0.02% | 29.2만 |
|---|
| 2026.03.09 | ₩54,545 | ₩54,812 | ₩54,305 | ₩54,799 | +0.47% | 31.1만 |
|---|
| 2026.03.06 | ₩54,799 | ₩54,826 | ₩54,599 | ₩54,625 | -0.32% | 17.4만 |
|---|
| 2026.03.05 | ₩54,946 | ₩55,053 | ₩54,692 | ₩54,812 | -0.24% | 13.1만 |
|---|
| 2026.03.04 | ₩54,785 | ₩54,946 | ₩54,772 | ₩54,946 | +0.29% | 19.6만 |
|---|
| 2026.03.03 | ₩54,705 | ₩54,759 | ₩54,558 | ₩54,652 | -0.10% | 43.2만 |
|---|
| 2026.03.02 | ₩54,665 | ₩54,919 | ₩54,639 | ₩54,812 | +0.27% | 38.3만 |
|---|
| 2026.02.27 | ₩54,999 | ₩55,507 | ₩53,517 | ₩54,879 | -0.22% | 20.9만 |
|---|
| 2026.02.26 | ₩55,026 | ₩55,026 | ₩54,906 | ₩54,946 | -0.15% | 17.7만 |
|---|
| 2026.02.25 | ₩55,093 | ₩55,093 | ₩54,959 | ₩55,026 | -0.12% | 37.4만 |
|---|
| 2026.02.24 | ₩55,093 | ₩55,119 | ₩54,972 | ₩55,039 | -0.10% | 12.4만 |
|---|
| 2026.02.23 | ₩55,200 | ₩55,200 | ₩55,026 | ₩55,066 | -0.24% | 10.9만 |
|---|
| 2026.02.20 | ₩55,133 | ₩55,213 | ₩55,093 | ₩55,173 | +0.07% | 12만 |
|---|
| 2026.02.19 | ₩55,427 | ₩55,560 | ₩55,387 | ₩55,427 | 0.00% | 13만 |
|---|
| 2026.02.18 | ₩55,387 | ₩55,440 | ₩55,280 | ₩55,440 | +0.10% | 15.8만 |
|---|
| 2026.02.17 | ₩55,373 | ₩55,427 | ₩55,293 | ₩55,360 | -0.02% | 12.5만 |
|---|
| 2026.02.13 | ₩55,440 | ₩55,440 | ₩55,013 | ₩55,373 | -0.12% | 13.5만 |
|---|
| 2026.02.12 | ₩55,453 | ₩55,493 | ₩55,253 | ₩55,360 | -0.17% | 23.2만 |
|---|
| 2026.02.11 | ₩55,440 | ₩55,480 | ₩55,186 | ₩55,413 | -0.05% | 17만 |
|---|
| 2026.02.10 | ₩55,387 | ₩55,547 | ₩55,293 | ₩55,360 | -0.05% | 21만 |
|---|
| 2026.02.09 | ₩55,453 | ₩55,533 | ₩55,253 | ₩55,507 | +0.10% | 18.6만 |
|---|
| 2026.02.06 | ₩55,387 | ₩55,467 | ₩54,104 | ₩55,467 | +0.14% | 14.5만 |
|---|
| 2026.02.05 | ₩55,387 | ₩55,667 | ₩55,066 | ₩55,320 | -0.12% | 21.5만 |
|---|
| 2026.02.04 | ₩55,520 | ₩55,560 | ₩55,360 | ₩55,413 | -0.19% | 24.3만 |
|---|
| 2026.02.03 | ₩55,667 | ₩55,734 | ₩55,467 | ₩55,560 | -0.19% | 19.4만 |
|---|
| 2026.02.02 | ₩55,600 | ₩55,787 | ₩55,547 | ₩55,627 | +0.05% | 35.2만 |
|---|
| 2026.01.30 | ₩55,587 | ₩56,268 | ₩55,467 | ₩55,560 | -0.05% | 19.1만 |
|---|
| 2026.01.29 | ₩55,694 | ₩55,841 | ₩55,520 | ₩55,573 | -0.22% | 23.9만 |
|---|
| 2026.01.28 | ₩55,774 | ₩55,774 | ₩55,614 | ₩55,640 | -0.24% | 16.4만 |
|---|
| 2026.01.27 | ₩55,801 | ₩56,295 | ₩55,694 | ₩55,760 | -0.07% | 14.7만 |
|---|
| 2026.01.26 | ₩55,867 | ₩55,867 | ₩55,747 | ₩55,801 | -0.12% | 27.8만 |
|---|
| 2026.01.23 | ₩55,881 | ₩55,894 | ₩55,760 | ₩55,827 | -0.10% | 20.3만 |
|---|
| 2026.01.22 | ₩55,907 | ₩55,921 | ₩55,774 | ₩55,867 | -0.07% | 27.5만 |
|---|
| 2026.01.21 | ₩55,694 | ₩55,894 | ₩55,627 | ₩55,787 | +0.17% | 31.7만 |
|---|
| 2026.01.20 | ₩56,014 | ₩56,014 | ₩55,867 | ₩55,921 | -0.17% | 54만 |
|---|
| 2026.01.16 | ₩56,134 | ₩56,188 | ₩55,961 | ₩56,041 | -0.17% | 55.4만 |
|---|
| 2026.01.15 | ₩56,215 | ₩56,215 | ₩56,028 | ₩56,121 | -0.17% | 13.2만 |
|---|
| 2026.01.14 | ₩56,081 | ₩56,094 | ₩55,988 | ₩56,081 | 0.00% | 17.3만 |
|---|
| 2026.01.13 | ₩56,134 | ₩56,174 | ₩56,028 | ₩56,081 | -0.10% | 20.7만 |
|---|
| 2026.01.12 | ₩56,054 | ₩56,134 | ₩56,001 | ₩56,068 | +0.02% | 29.6만 |
|---|
| 2026.01.09 | ₩56,121 | ₩56,281 | ₩55,373 | ₩56,108 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩56,014 | ₩56,054 | ₩55,854 | ₩56,014 | 0.00% | 38.6만 |
|---|
| 2026.01.07 | ₩55,988 | ₩56,041 | ₩55,747 | ₩56,001 | +0.02% | 101.6만 |
|---|
| 2026.01.06 | ₩56,028 | ₩56,121 | ₩55,841 | ₩55,921 | -0.19% | 228.2만 |
|---|
| 2026.01.05 | ₩55,947 | ₩56,174 | ₩55,947 | ₩56,041 | +0.17% | 15.5만 |
|---|
| 2026.01.02 | ₩55,988 | ₩56,014 | ₩55,573 | ₩55,907 | -0.14% | 22.9만 |
|---|
| 2025.12.31 | ₩56,014 | ₩56,014 | ₩55,707 | ₩55,907 | -0.19% | 30.1만 |
|---|
| 2025.12.30 | ₩55,867 | ₩56,054 | ₩55,680 | ₩55,961 | +0.17% | 54.3만 |
|---|
| 2025.12.29 | ₩55,814 | ₩55,974 | ₩55,560 | ₩55,867 | +0.10% | 10.9만 |
|---|
| 2025.12.26 | ₩55,961 | ₩55,961 | ₩55,787 | ₩55,814 | -0.26% | 19.4만 |
|---|
| 2025.12.24 | ₩55,841 | ₩56,121 | ₩55,293 | ₩55,907 | +0.12% | 9.2만 |
|---|
| 2025.12.23 | ₩55,694 | ₩55,934 | ₩55,560 | ₩55,814 | +0.22% | 16.5만 |
|---|
| 2025.12.22 | ₩55,747 | ₩55,787 | ₩55,467 | ₩55,747 | 0.00% | 10.3만 |
|---|
| 2025.12.19 | ₩55,720 | ₩55,827 | ₩55,627 | ₩55,707 | -0.02% | 24.6만 |
|---|
| 2025.12.18 | ₩55,680 | ₩55,734 | ₩55,026 | ₩55,720 | +0.07% | 15.7만 |
|---|
| 2025.12.17 | ₩55,654 | ₩55,814 | ₩55,480 | ₩55,560 | -0.17% | 18.1만 |
|---|
| 2025.12.16 | ₩55,547 | ₩55,654 | ₩55,480 | ₩55,627 | +0.14% | 24.6만 |
|---|
| 2025.12.15 | ₩55,654 | ₩55,734 | ₩55,226 | ₩55,587 | -0.12% | 26.6만 |
|---|
| 2025.12.12 | ₩55,587 | ₩55,694 | ₩55,467 | ₩55,547 | -0.07% | 10.9만 |
|---|
| 2025.12.11 | ₩55,934 | ₩55,947 | ₩55,814 | ₩55,921 | -0.02% | 8.1만 |
|---|
| 2025.12.10 | ₩55,747 | ₩55,907 | ₩55,707 | ₩55,881 | +0.24% | 10.8만 |
|---|
| 2025.12.09 | ₩55,814 | ₩55,881 | ₩54,732 | ₩55,760 | -0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩55,974 | ₩56,014 | ₩55,760 | ₩55,814 | -0.29% | 24.6만 |
|---|
| 2025.12.05 | ₩55,961 | ₩56,014 | ₩55,427 | ₩55,921 | -0.07% | 10.9만 |
|---|
| 2025.12.04 | ₩55,988 | ₩56,014 | ₩55,854 | ₩55,961 | -0.05% | 23.3만 |
|---|
| 2025.12.03 | ₩55,947 | ₩56,014 | ₩55,867 | ₩55,974 | +0.05% | 12.5만 |
|---|
| 2025.12.02 | ₩55,854 | ₩55,961 | ₩55,747 | ₩55,867 | +0.02% | 8.6만 |
|---|
| 2025.12.01 | ₩55,827 | ₩56,201 | ₩55,694 | ₩55,801 | -0.05% | 18.3만 |
|---|
| 2025.11.28 | ₩55,974 | ₩56,121 | ₩55,547 | ₩55,921 | -0.10% | 6.9만 |
|---|
| 2025.11.26 | ₩55,854 | ₩55,881 | ₩55,600 | ₩55,867 | +0.02% | 14.5만 |
|---|
| 2025.11.25 | ₩55,654 | ₩56,028 | ₩55,587 | ₩55,774 | +0.22% | 36.2만 |
|---|
| 2025.11.24 | ₩55,627 | ₩55,680 | ₩55,560 | ₩55,654 | +0.05% | 12.6만 |
|---|
| 2025.11.21 | ₩55,480 | ₩55,587 | ₩55,413 | ₩55,573 | +0.17% | 9.3만 |
|---|
| 2025.11.20 | ₩55,867 | ₩55,947 | ₩55,680 | ₩55,707 | -0.29% | 11.9만 |
|---|
| 2025.11.19 | ₩55,680 | ₩55,760 | ₩55,600 | ₩55,720 | +0.07% | 16.8만 |
|---|
| 2025.11.18 | ₩55,587 | ₩55,934 | ₩55,587 | ₩55,667 | +0.14% | 15.9만 |
|---|
| 2025.11.17 | ₩55,734 | ₩55,827 | ₩55,547 | ₩55,640 | -0.17% | 10.4만 |
|---|
| 2025.11.14 | ₩55,694 | ₩55,827 | ₩55,600 | ₩55,720 | +0.05% | 22.9만 |
|---|
| 2025.11.13 | ₩55,894 | ₩56,121 | ₩55,680 | ₩55,747 | -0.26% | 11만 |
|---|
| 2025.11.12 | ₩56,014 | ₩56,014 | ₩55,854 | ₩55,894 | -0.21% | 12만 |
|---|
| 2025.11.11 | ₩55,921 | ₩56,108 | ₩55,774 | ₩55,974 | +0.10% | 20.7만 |
|---|
| 2025.11.10 | ₩55,854 | ₩56,028 | ₩55,801 | ₩55,947 | +0.17% | 10.3만 |
|---|
| 2025.11.07 | ₩55,734 | ₩55,974 | ₩55,667 | ₩55,760 | +0.05% | 10.1만 |
|---|
| 2025.11.06 | ₩55,760 | ₩56,028 | ₩55,427 | ₩55,760 | 0.00% | 17.6만 |
|---|
| 2025.11.05 | ₩55,734 | ₩55,854 | ₩55,627 | ₩55,734 | 0.00% | 16.2만 |
|---|
| 2025.11.04 | ₩55,760 | ₩55,827 | ₩55,640 | ₩55,707 | -0.10% | 24.1만 |
|---|
| 2025.11.03 | ₩55,894 | ₩56,068 | ₩55,680 | ₩55,787 | -0.19% | 30.2만 |
|---|
| 2025.10.31 | ₩56,028 | ₩56,028 | ₩55,774 | ₩55,894 | -0.24% | 16.9만 |
|---|
| 2025.10.30 | ₩55,947 | ₩56,054 | ₩55,854 | ₩55,894 | -0.10% | 11.5만 |
|---|
| 2025.10.29 | ₩56,148 | ₩56,215 | ₩55,894 | ₩55,988 | -0.29% | 21.6만 |
|---|
| 2025.10.28 | ₩56,121 | ₩56,215 | ₩56,068 | ₩56,094 | -0.05% | 15.7만 |
|---|
| 2025.10.27 | ₩56,148 | ₩56,281 | ₩55,988 | ₩56,148 | 0.00% | 14만 |
|---|
| 2025.10.24 | ₩56,121 | ₩56,121 | ₩55,907 | ₩55,988 | -0.24% | 16.2만 |
|---|
| 2025.10.23 | ₩55,881 | ₩55,907 | ₩55,801 | ₩55,894 | +0.02% | 15.3만 |
|---|
| 2025.10.22 | ₩55,867 | ₩56,148 | ₩55,760 | ₩55,881 | +0.02% | 21만 |
|---|
| 2025.10.21 | ₩55,961 | ₩56,174 | ₩55,841 | ₩55,841 | -0.21% | 14.9만 |
|---|
| 2025.10.20 | ₩56,161 | ₩56,321 | ₩56,094 | ₩56,215 | +0.10% | 20.2만 |
|---|
| 2025.10.17 | ₩56,054 | ₩56,161 | ₩55,947 | ₩56,081 | +0.05% | 53.2만 |
|---|
| 2025.10.16 | ₩56,148 | ₩56,308 | ₩55,988 | ₩56,054 | -0.17% | 18만 |
|---|
| 2025.10.15 | ₩56,108 | ₩56,201 | ₩55,974 | ₩56,108 | 0.00% | 16.9만 |
|---|
| 2025.10.14 | ₩55,827 | ₩56,068 | ₩55,654 | ₩55,974 | +0.26% | 17만 |
|---|
| 2025.10.13 | ₩55,747 | ₩55,934 | ₩55,667 | ₩55,854 | +0.19% | 25.3만 |
|---|
| 2025.10.10 | ₩56,068 | ₩56,068 | ₩55,640 | ₩55,654 | -0.74% | 23.9만 |
|---|