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 | ₩52,871 | ₩52,965 | ₩52,457 | ₩52,791 | -0.15% | 38.6만 |
| 2026.10.08 | ₩52,631 | ₩52,737 | ₩52,550 | ₩52,737 | +0.20% | 65.8만 |
| 2026.10.07 | ₩52,804 | ₩52,804 | ₩52,256 | ₩52,631 | -0.33% | 147.8만 |
| 2026.10.06 | ₩52,684 | ₩52,911 | ₩52,631 | ₩52,804 | +0.23% | 16.7만 |
| 2026.10.05 | ₩52,497 | ₩52,831 | ₩52,136 | ₩52,604 | +0.20% | 12.9만 |
| 2026.10.02 | ₩52,764 | ₩52,951 | ₩52,216 | ₩52,604 | -0.30% | 16.9만 |
| 2026.10.01 | ₩52,510 | ₩52,764 | ₩52,149 | ₩52,617 | +0.20% | 33.6만 |
| 2026.09.30 | ₩52,737 | ₩53,032 | ₩52,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,497 |
| -0.46% |
| 21만 |
| 2026.09.29 | ₩52,804 | ₩53,179 | ₩52,296 | ₩52,644 | -0.30% | 64만 |
|---|
| 2026.09.28 | ₩52,898 | ₩53,045 | ₩52,510 | ₩52,711 | -0.35% | 34.2만 |
|---|
| 2026.09.25 | ₩53,005 | ₩53,299 | ₩52,657 | ₩52,938 | -0.13% | 13.4만 |
|---|
| 2026.09.24 | ₩53,125 | ₩53,299 | ₩52,778 | ₩52,991 | -0.25% | 17.2만 |
|---|
| 2026.09.23 | ₩53,780 | ₩53,780 | ₩53,339 | ₩53,419 | -0.67% | 16만 |
|---|
| 2026.09.22 | ₩53,780 | ₩53,967 | ₩53,660 | ₩53,793 | +0.02% | 25.9만 |
|---|
| 2026.09.21 | ₩53,780 | ₩53,820 | ₩53,539 | ₩53,753 | -0.05% | 11.9만 |
|---|
| 2026.09.18 | ₩53,780 | ₩53,954 | ₩53,593 | ₩53,713 | -0.12% | 12.1만 |
|---|
| 2026.09.17 | ₩53,700 | ₩54,047 | ₩53,700 | ₩53,793 | +0.17% | 9.1만 |
|---|
| 2026.09.16 | ₩53,646 | ₩54,127 | ₩53,526 | ₩53,646 | 0.00% | 26.4만 |
|---|
| 2026.09.15 | ₩53,646 | ₩53,686 | ₩53,499 | ₩53,593 | -0.10% | 19.7만 |
|---|
| 2026.09.14 | ₩53,820 | ₩54,301 | ₩53,620 | ₩53,660 | -0.30% | 20.8만 |
|---|
| 2026.09.11 | ₩53,847 | ₩53,940 | ₩53,553 | ₩53,740 | -0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩53,860 | ₩53,980 | ₩53,593 | ₩53,780 | -0.15% | 7.3만 |
|---|
| 2026.09.09 | ₩54,061 | ₩54,274 | ₩53,833 | ₩54,007 | -0.10% | 14만 |
|---|
| 2026.09.08 | ₩54,114 | ₩54,127 | ₩54,021 | ₩54,087 | -0.05% | 9.2만 |
|---|
| 2026.09.04 | ₩54,141 | ₩54,288 | ₩54,007 | ₩54,101 | -0.07% | 8.1만 |
|---|
| 2026.09.03 | ₩54,208 | ₩54,328 | ₩53,914 | ₩54,141 | -0.12% | 13만 |
|---|
| 2026.09.02 | ₩54,101 | ₩54,448 | ₩54,074 | ₩54,181 | +0.15% | 12.4만 |
|---|
| 2026.09.01 | ₩54,234 | ₩54,274 | ₩53,980 | ₩54,034 | -0.37% | 17.5만 |
|---|
| 2026.08.31 | ₩54,194 | ₩54,315 | ₩54,074 | ₩54,261 | +0.12% | 35.4만 |
|---|
| 2026.08.28 | ₩54,315 | ₩54,635 | ₩53,753 | ₩54,154 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩54,381 | ₩54,381 | ₩54,141 | ₩54,315 | -0.12% | 23.4만 |
|---|
| 2026.08.26 | ₩54,328 | ₩54,582 | ₩53,700 | ₩54,301 | -0.05% | 12.8만 |
|---|
| 2026.08.25 | ₩54,181 | ₩54,435 | ₩54,034 | ₩54,328 | +0.27% | 9.7만 |
|---|
| 2026.08.24 | ₩54,154 | ₩54,502 | ₩54,127 | ₩54,181 | +0.05% | 9만 |
|---|
| 2026.08.21 | ₩54,194 | ₩54,381 | ₩53,553 | ₩54,208 | +0.02% | 19.6만 |
|---|
| 2026.08.20 | ₩54,582 | ₩54,836 | ₩54,087 | ₩54,421 | -0.29% | 7.5만 |
|---|
| 2026.08.19 | ₩54,488 | ₩54,849 | ₩54,274 | ₩54,609 | +0.22% | 13.5만 |
|---|
| 2026.08.18 | ₩54,462 | ₩54,475 | ₩54,194 | ₩54,408 | -0.10% | 9.6만 |
|---|
| 2026.08.17 | ₩54,488 | ₩54,956 | ₩54,435 | ₩54,462 | -0.05% | 11만 |
|---|
| 2026.08.14 | ₩54,555 | ₩54,796 | ₩54,194 | ₩54,528 | -0.05% | 6.7만 |
|---|
| 2026.08.13 | ₩54,502 | ₩54,582 | ₩54,381 | ₩54,568 | +0.12% | 10만 |
|---|
| 2026.08.12 | ₩54,462 | ₩54,502 | ₩54,208 | ₩54,475 | +0.02% | 7.5만 |
|---|
| 2026.08.11 | ₩54,381 | ₩54,421 | ₩54,141 | ₩54,381 | 0.00% | 9.3만 |
|---|
| 2026.08.10 | ₩54,435 | ₩54,435 | ₩54,315 | ₩54,355 | -0.15% | 9.6만 |
|---|
| 2026.08.07 | ₩54,462 | ₩54,462 | ₩54,395 | ₩54,435 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩54,381 | ₩54,395 | ₩54,288 | ₩54,328 | -0.10% | 11.1만 |
|---|
| 2026.08.05 | ₩54,462 | ₩54,462 | ₩54,315 | ₩54,368 | -0.17% | 12.4만 |
|---|
| 2026.08.04 | ₩54,368 | ₩54,502 | ₩54,221 | ₩54,395 | +0.05% | 28.2만 |
|---|
| 2026.08.03 | ₩54,301 | ₩55,116 | ₩53,780 | ₩54,328 | +0.05% | 23.3만 |
|---|
| 2026.07.31 | ₩54,261 | ₩54,328 | ₩53,940 | ₩54,114 | -0.27% | 14.8만 |
|---|
| 2026.07.30 | ₩53,980 | ₩54,248 | ₩53,980 | ₩54,141 | +0.30% | 12만 |
|---|
| 2026.07.29 | ₩54,074 | ₩54,141 | ₩53,526 | ₩53,967 | -0.20% | 21만 |
|---|
| 2026.07.28 | ₩54,061 | ₩54,127 | ₩53,780 | ₩54,074 | +0.02% | 14.1만 |
|---|
| 2026.07.27 | ₩54,168 | ₩54,221 | ₩53,887 | ₩54,021 | -0.27% | 23.4만 |
|---|
| 2026.07.24 | ₩54,194 | ₩54,194 | ₩53,847 | ₩54,061 | -0.25% | 19.7만 |
|---|
| 2026.07.23 | ₩54,208 | ₩54,301 | ₩53,686 | ₩54,168 | -0.07% | 77.9만 |
|---|
| 2026.07.22 | ₩54,355 | ₩54,355 | ₩54,127 | ₩54,248 | -0.20% | 21.9만 |
|---|
| 2026.07.21 | ₩54,381 | ₩54,421 | ₩54,127 | ₩54,274 | -0.20% | 20.1만 |
|---|
| 2026.07.20 | ₩54,729 | ₩54,782 | ₩54,408 | ₩54,675 | -0.10% | 19.3만 |
|---|
| 2026.07.17 | ₩54,502 | ₩54,675 | ₩54,502 | ₩54,662 | +0.29% | 26.4만 |
|---|
| 2026.07.16 | ₩54,528 | ₩55,076 | ₩54,368 | ₩54,502 | -0.05% | 35.2만 |
|---|
| 2026.07.15 | ₩54,595 | ₩54,622 | ₩54,502 | ₩54,555 | -0.07% | 15.7만 |
|---|
| 2026.07.14 | ₩54,528 | ₩54,542 | ₩54,274 | ₩54,462 | -0.12% | 14.4만 |
|---|
| 2026.07.13 | ₩54,462 | ₩54,662 | ₩54,328 | ₩54,381 | -0.15% | 19.5만 |
|---|
| 2026.07.10 | ₩54,635 | ₩56,132 | ₩54,381 | ₩54,462 | -0.32% | 19.4만 |
|---|
| 2026.07.09 | ₩54,542 | ₩54,582 | ₩54,435 | ₩54,502 | -0.07% | 23.3만 |
|---|
| 2026.07.08 | ₩54,488 | ₩54,488 | ₩54,301 | ₩54,462 | -0.05% | 48.5만 |
|---|
| 2026.07.07 | ₩54,635 | ₩54,649 | ₩54,408 | ₩54,475 | -0.29% | 140.4만 |
|---|
| 2026.07.06 | ₩54,528 | ₩54,943 | ₩54,288 | ₩54,582 | +0.10% | 22.1만 |
|---|
| 2026.07.02 | ₩54,488 | ₩54,863 | ₩54,315 | ₩54,528 | +0.07% | 18.1만 |
|---|
| 2026.07.01 | ₩54,368 | ₩54,421 | ₩54,074 | ₩54,408 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩54,448 | ₩55,197 | ₩54,315 | ₩54,328 | -0.22% | 27.2만 |
|---|
| 2026.06.29 | ₩54,368 | ₩54,515 | ₩54,288 | ₩54,381 | +0.02% | 17.3만 |
|---|
| 2026.06.26 | ₩54,355 | ₩54,381 | ₩54,261 | ₩54,274 | -0.15% | 24.1만 |
|---|
| 2026.06.25 | ₩54,381 | ₩54,448 | ₩54,141 | ₩54,355 | -0.05% | 23.5만 |
|---|
| 2026.06.24 | ₩54,702 | ₩54,729 | ₩54,622 | ₩54,649 | -0.10% | 11.6만 |
|---|
| 2026.06.23 | ₩54,582 | ₩54,782 | ₩54,421 | ₩54,649 | +0.12% | 17.4만 |
|---|
| 2026.06.22 | ₩54,622 | ₩55,972 | ₩54,194 | ₩54,662 | +0.07% | 18.1만 |
|---|
| 2026.06.18 | ₩54,649 | ₩54,729 | ₩54,582 | ₩54,635 | -0.02% | 19.3만 |
|---|
| 2026.06.17 | ₩54,675 | ₩56,667 | ₩54,435 | ₩54,555 | -0.22% | 14.9만 |
|---|
| 2026.06.16 | ₩54,742 | ₩54,822 | ₩54,595 | ₩54,729 | -0.02% | 15.4만 |
|---|
| 2026.06.15 | ₩54,796 | ₩54,849 | ₩54,702 | ₩54,742 | -0.10% | 9.6만 |
|---|
| 2026.06.12 | ₩54,702 | ₩54,796 | ₩54,475 | ₩54,649 | -0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩54,435 | ₩54,662 | ₩54,421 | ₩54,649 | +0.39% | 11.6만 |
|---|
| 2026.06.10 | ₩54,515 | ₩55,116 | ₩54,355 | ₩54,408 | -0.20% | 13.1만 |
|---|
| 2026.06.09 | ₩54,542 | ₩54,729 | ₩54,168 | ₩54,515 | -0.05% | 9.2만 |
|---|
| 2026.06.08 | ₩54,582 | ₩55,651 | ₩54,421 | ₩54,448 | -0.24% | 7.9만 |
|---|
| 2026.06.05 | ₩54,609 | ₩54,649 | ₩54,368 | ₩54,448 | -0.29% | 8.9만 |
|---|
| 2026.06.04 | ₩54,582 | ₩54,689 | ₩54,462 | ₩54,622 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,504 | ₩55,504 | ₩54,194 | ₩54,568 | -1.69% | 9.9만 |
|---|
| 2026.06.02 | ₩54,635 | ₩54,782 | ₩54,595 | ₩54,662 | +0.05% | 11만 |
|---|
| 2026.06.01 | ₩54,796 | ₩54,796 | ₩54,542 | ₩54,635 | -0.29% | 16만 |
|---|
| 2026.05.29 | ₩54,649 | ₩54,889 | ₩54,555 | ₩54,662 | +0.02% | 11.4만 |
|---|
| 2026.05.28 | ₩54,555 | ₩54,863 | ₩54,488 | ₩54,582 | +0.05% | 9.2만 |
|---|
| 2026.05.27 | ₩54,568 | ₩54,635 | ₩54,448 | ₩54,515 | -0.10% | 20.3만 |
|---|
| 2026.05.26 | ₩54,421 | ₩54,903 | ₩54,168 | ₩54,582 | +0.29% | 20.9만 |
|---|
| 2026.05.22 | ₩54,502 | ₩54,568 | ₩54,355 | ₩54,421 | -0.15% | 6.6만 |
|---|
| 2026.05.21 | ₩54,395 | ₩54,421 | ₩54,168 | ₩54,381 | -0.02% | 11.3만 |
|---|
| 2026.05.20 | ₩54,488 | ₩54,742 | ₩54,435 | ₩54,702 | +0.39% | 13.7만 |
|---|
| 2026.05.19 | ₩54,435 | ₩54,448 | ₩54,301 | ₩54,381 | -0.10% | 26.6만 |
|---|
| 2026.05.18 | ₩54,542 | ₩54,756 | ₩54,488 | ₩54,582 | +0.07% | 10.1만 |
|---|
| 2026.05.15 | ₩54,622 | ₩55,491 | ₩54,515 | ₩54,515 | -0.20% | 8.3만 |
|---|
| 2026.05.14 | ₩54,769 | ₩54,876 | ₩54,715 | ₩54,769 | 0.00% | 13.9만 |
|---|
| 2026.05.13 | ₩54,742 | ₩54,849 | ₩54,609 | ₩54,715 | -0.05% | 10만 |
|---|
| 2026.05.12 | ₩54,729 | ₩54,849 | ₩54,609 | ₩54,769 | +0.07% | 10.1만 |
|---|
| 2026.05.11 | ₩54,903 | ₩54,903 | ₩54,769 | ₩54,769 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩54,836 | ₩54,916 | ₩54,649 | ₩54,903 | +0.12% | 11.7만 |
|---|
| 2026.05.07 | ₩54,956 | ₩54,956 | ₩54,689 | ₩54,729 | -0.41% | 11.2만 |
|---|
| 2026.05.06 | ₩54,836 | ₩55,197 | ₩54,595 | ₩54,903 | +0.12% | 15.8만 |
|---|
| 2026.05.05 | ₩54,715 | ₩54,796 | ₩54,662 | ₩54,702 | -0.02% | 15.8만 |
|---|
| 2026.05.04 | ₩54,809 | ₩54,809 | ₩54,528 | ₩54,662 | -0.27% | 22.8만 |
|---|
| 2026.05.01 | ₩54,796 | ₩55,157 | ₩54,662 | ₩54,809 | +0.02% | 26.3만 |
|---|
| 2026.04.30 | ₩54,622 | ₩54,822 | ₩54,528 | ₩54,742 | +0.22% | 13.9만 |
|---|
| 2026.04.29 | ₩54,756 | ₩55,170 | ₩54,542 | ₩54,609 | -0.27% | 13.9만 |
|---|
| 2026.04.28 | ₩54,756 | ₩54,769 | ₩54,675 | ₩54,742 | -0.02% | 8.4만 |
|---|
| 2026.04.27 | ₩54,756 | ₩54,836 | ₩54,555 | ₩54,796 | +0.07% | 9.9만 |
|---|
| 2026.04.24 | ₩54,769 | ₩55,304 | ₩54,595 | ₩54,782 | +0.02% | 18.8만 |
|---|
| 2026.04.23 | ₩54,715 | ₩55,852 | ₩54,515 | ₩54,689 | -0.05% | 14.5만 |
|---|
| 2026.04.22 | ₩54,782 | ₩55,250 | ₩54,662 | ₩54,782 | 0.00% | 11.9만 |
|---|
| 2026.04.21 | ₩54,849 | ₩54,943 | ₩54,635 | ₩54,675 | -0.32% | 39.1만 |
|---|
| 2026.04.20 | ₩55,130 | ₩55,330 | ₩55,023 | ₩55,090 | -0.07% | 19.6만 |
|---|
| 2026.04.17 | ₩54,969 | ₩55,237 | ₩54,622 | ₩55,197 | +0.41% | 38.9만 |
|---|
| 2026.04.16 | ₩55,023 | ₩55,023 | ₩54,809 | ₩54,903 | -0.22% | 55.6만 |
|---|
| 2026.04.15 | ₩54,983 | ₩54,996 | ₩54,916 | ₩54,956 | -0.05% | 17.5만 |
|---|
| 2026.04.14 | ₩54,876 | ₩55,023 | ₩54,822 | ₩54,983 | +0.19% | 18.8만 |
|---|
| 2026.04.13 | ₩54,702 | ₩54,782 | ₩54,448 | ₩54,782 | +0.15% | 14.3만 |
|---|
| 2026.04.10 | ₩54,929 | ₩54,929 | ₩54,622 | ₩54,662 | -0.49% | 14.2만 |
|---|
| 2026.04.09 | ₩54,809 | ₩54,863 | ₩54,689 | ₩54,809 | 0.00% | 35.9만 |
|---|
| 2026.04.08 | ₩54,956 | ₩54,956 | ₩54,568 | ₩54,809 | -0.27% | 88.6만 |
|---|
| 2026.04.07 | ₩54,515 | ₩54,515 | ₩54,114 | ₩54,435 | -0.15% | 165.4만 |
|---|
| 2026.04.06 | ₩54,448 | ₩54,568 | ₩54,355 | ₩54,542 | +0.17% | 10.8만 |
|---|
| 2026.04.02 | ₩54,248 | ₩54,488 | ₩54,101 | ₩54,448 | +0.37% | 19.1만 |
|---|
| 2026.04.01 | ₩54,328 | ₩54,408 | ₩54,074 | ₩54,315 | -0.02% | 33.7만 |
|---|
| 2026.03.31 | ₩53,940 | ₩54,248 | ₩53,579 | ₩54,221 | +0.52% | 67.7만 |
|---|
| 2026.03.30 | ₩53,780 | ₩53,780 | ₩53,473 | ₩53,579 | -0.37% | 313.7만 |
|---|
| 2026.03.27 | ₩53,874 | ₩53,980 | ₩53,553 | ₩53,914 | +0.07% | 20.1만 |
|---|
| 2026.03.26 | ₩54,061 | ₩54,234 | ₩53,833 | ₩53,874 | -0.35% | 35.5만 |
|---|
| 2026.03.25 | ₩54,542 | ₩54,715 | ₩54,341 | ₩54,448 | -0.17% | 14.8만 |
|---|
| 2026.03.24 | ₩54,421 | ₩54,475 | ₩54,141 | ₩54,395 | -0.05% | 11.8만 |
|---|
| 2026.03.23 | ₩54,448 | ₩54,649 | ₩54,261 | ₩54,502 | +0.10% | 8.3만 |
|---|
| 2026.03.20 | ₩54,568 | ₩54,568 | ₩54,141 | ₩54,261 | -0.56% | 26.2만 |
|---|
| 2026.03.19 | ₩54,261 | ₩54,662 | ₩54,248 | ₩54,542 | +0.52% | 21.5만 |
|---|
| 2026.03.18 | ₩54,702 | ₩54,742 | ₩54,395 | ₩54,448 | -0.46% | 35.6만 |
|---|
| 2026.03.17 | ₩54,609 | ₩54,742 | ₩54,609 | ₩54,742 | +0.24% | 10.9만 |
|---|
| 2026.03.16 | ₩54,475 | ₩54,622 | ₩54,475 | ₩54,582 | +0.20% | 12.8만 |
|---|
| 2026.03.13 | ₩54,555 | ₩54,582 | ₩54,288 | ₩54,381 | -0.32% | 8.6만 |
|---|
| 2026.03.12 | ₩54,689 | ₩54,863 | ₩54,408 | ₩54,421 | -0.49% | 13.1만 |
|---|
| 2026.03.11 | ₩54,796 | ₩54,876 | ₩54,675 | ₩54,796 | 0.00% | 23.8만 |
|---|
| 2026.03.10 | ₩54,822 | ₩55,023 | ₩54,756 | ₩54,809 | -0.02% | 29.2만 |
|---|
| 2026.03.09 | ₩54,582 | ₩54,849 | ₩54,341 | ₩54,836 | +0.47% | 31.1만 |
|---|
| 2026.03.06 | ₩54,836 | ₩54,863 | ₩54,635 | ₩54,662 | -0.32% | 17.4만 |
|---|
| 2026.03.05 | ₩54,983 | ₩55,090 | ₩54,729 | ₩54,849 | -0.24% | 13.1만 |
|---|
| 2026.03.04 | ₩54,822 | ₩54,983 | ₩54,809 | ₩54,983 | +0.29% | 19.6만 |
|---|
| 2026.03.03 | ₩54,742 | ₩54,796 | ₩54,595 | ₩54,689 | -0.10% | 43.2만 |
|---|
| 2026.03.02 | ₩54,702 | ₩54,956 | ₩54,675 | ₩54,849 | +0.27% | 38.3만 |
|---|
| 2026.02.27 | ₩55,036 | ₩55,544 | ₩53,553 | ₩54,916 | -0.22% | 20.9만 |
|---|
| 2026.02.26 | ₩55,063 | ₩55,063 | ₩54,943 | ₩54,983 | -0.15% | 17.7만 |
|---|
| 2026.02.25 | ₩55,130 | ₩55,130 | ₩54,996 | ₩55,063 | -0.12% | 37.4만 |
|---|
| 2026.02.24 | ₩55,130 | ₩55,157 | ₩55,010 | ₩55,076 | -0.10% | 12.4만 |
|---|
| 2026.02.23 | ₩55,237 | ₩55,237 | ₩55,063 | ₩55,103 | -0.24% | 10.9만 |
|---|
| 2026.02.20 | ₩55,170 | ₩55,250 | ₩55,130 | ₩55,210 | +0.07% | 12만 |
|---|
| 2026.02.19 | ₩55,464 | ₩55,598 | ₩55,424 | ₩55,464 | 0.00% | 13만 |
|---|
| 2026.02.18 | ₩55,424 | ₩55,477 | ₩55,317 | ₩55,477 | +0.10% | 15.8만 |
|---|
| 2026.02.17 | ₩55,410 | ₩55,464 | ₩55,330 | ₩55,397 | -0.02% | 12.5만 |
|---|
| 2026.02.13 | ₩55,477 | ₩55,477 | ₩55,050 | ₩55,410 | -0.12% | 13.5만 |
|---|
| 2026.02.12 | ₩55,491 | ₩55,531 | ₩55,290 | ₩55,397 | -0.17% | 23.2만 |
|---|
| 2026.02.11 | ₩55,477 | ₩55,517 | ₩55,223 | ₩55,451 | -0.05% | 17만 |
|---|
| 2026.02.10 | ₩55,424 | ₩55,584 | ₩55,330 | ₩55,397 | -0.05% | 21만 |
|---|
| 2026.02.09 | ₩55,491 | ₩55,571 | ₩55,290 | ₩55,544 | +0.10% | 18.6만 |
|---|
| 2026.02.06 | ₩55,424 | ₩55,504 | ₩54,141 | ₩55,504 | +0.14% | 14.5만 |
|---|
| 2026.02.05 | ₩55,424 | ₩55,704 | ₩55,103 | ₩55,357 | -0.12% | 21.5만 |
|---|
| 2026.02.04 | ₩55,557 | ₩55,598 | ₩55,397 | ₩55,451 | -0.19% | 24.3만 |
|---|
| 2026.02.03 | ₩55,704 | ₩55,771 | ₩55,504 | ₩55,598 | -0.19% | 19.4만 |
|---|
| 2026.02.02 | ₩55,638 | ₩55,825 | ₩55,584 | ₩55,664 | +0.05% | 35.2만 |
|---|
| 2026.01.30 | ₩55,624 | ₩56,306 | ₩55,504 | ₩55,598 | -0.05% | 19.1만 |
|---|
| 2026.01.29 | ₩55,731 | ₩55,878 | ₩55,557 | ₩55,611 | -0.22% | 23.9만 |
|---|
| 2026.01.28 | ₩55,811 | ₩55,811 | ₩55,651 | ₩55,678 | -0.24% | 16.4만 |
|---|
| 2026.01.27 | ₩55,838 | ₩56,333 | ₩55,731 | ₩55,798 | -0.07% | 14.7만 |
|---|
| 2026.01.26 | ₩55,905 | ₩55,905 | ₩55,785 | ₩55,838 | -0.12% | 27.8만 |
|---|
| 2026.01.23 | ₩55,918 | ₩55,932 | ₩55,798 | ₩55,865 | -0.10% | 20.3만 |
|---|
| 2026.01.22 | ₩55,945 | ₩55,958 | ₩55,811 | ₩55,905 | -0.07% | 27.5만 |
|---|
| 2026.01.21 | ₩55,731 | ₩55,932 | ₩55,664 | ₩55,825 | +0.17% | 31.7만 |
|---|
| 2026.01.20 | ₩56,052 | ₩56,052 | ₩55,905 | ₩55,958 | -0.17% | 54만 |
|---|
| 2026.01.16 | ₩56,172 | ₩56,226 | ₩55,999 | ₩56,079 | -0.17% | 55.4만 |
|---|
| 2026.01.15 | ₩56,252 | ₩56,252 | ₩56,065 | ₩56,159 | -0.17% | 13.2만 |
|---|
| 2026.01.14 | ₩56,119 | ₩56,132 | ₩56,025 | ₩56,119 | 0.00% | 17.3만 |
|---|
| 2026.01.13 | ₩56,172 | ₩56,212 | ₩56,065 | ₩56,119 | -0.10% | 20.7만 |
|---|
| 2026.01.12 | ₩56,092 | ₩56,172 | ₩56,039 | ₩56,105 | +0.02% | 29.6만 |
|---|
| 2026.01.09 | ₩56,159 | ₩56,319 | ₩55,410 | ₩56,146 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩56,052 | ₩56,092 | ₩55,892 | ₩56,052 | 0.00% | 38.6만 |
|---|
| 2026.01.07 | ₩56,025 | ₩56,079 | ₩55,785 | ₩56,039 | +0.02% | 101.6만 |
|---|
| 2026.01.06 | ₩56,065 | ₩56,159 | ₩55,878 | ₩55,958 | -0.19% | 228.2만 |
|---|
| 2026.01.05 | ₩55,985 | ₩56,212 | ₩55,985 | ₩56,079 | +0.17% | 15.5만 |
|---|
| 2026.01.02 | ₩56,025 | ₩56,052 | ₩55,611 | ₩55,945 | -0.14% | 22.9만 |
|---|
| 2025.12.31 | ₩56,052 | ₩56,052 | ₩55,745 | ₩55,945 | -0.19% | 30.1만 |
|---|
| 2025.12.30 | ₩55,905 | ₩56,092 | ₩55,718 | ₩55,999 | +0.17% | 54.3만 |
|---|
| 2025.12.29 | ₩55,852 | ₩56,012 | ₩55,598 | ₩55,905 | +0.10% | 10.9만 |
|---|
| 2025.12.26 | ₩55,999 | ₩55,999 | ₩55,825 | ₩55,852 | -0.26% | 19.4만 |
|---|
| 2025.12.24 | ₩55,878 | ₩56,159 | ₩55,330 | ₩55,945 | +0.12% | 9.2만 |
|---|
| 2025.12.23 | ₩55,731 | ₩55,972 | ₩55,598 | ₩55,852 | +0.22% | 16.5만 |
|---|
| 2025.12.22 | ₩55,785 | ₩55,825 | ₩55,504 | ₩55,785 | 0.00% | 10.3만 |
|---|
| 2025.12.19 | ₩55,758 | ₩55,865 | ₩55,664 | ₩55,745 | -0.02% | 24.6만 |
|---|
| 2025.12.18 | ₩55,718 | ₩55,771 | ₩55,063 | ₩55,758 | +0.07% | 15.7만 |
|---|
| 2025.12.17 | ₩55,691 | ₩55,852 | ₩55,517 | ₩55,598 | -0.17% | 18.1만 |
|---|
| 2025.12.16 | ₩55,584 | ₩55,691 | ₩55,517 | ₩55,664 | +0.14% | 24.6만 |
|---|
| 2025.12.15 | ₩55,691 | ₩55,771 | ₩55,263 | ₩55,624 | -0.12% | 26.6만 |
|---|
| 2025.12.12 | ₩55,624 | ₩55,731 | ₩55,504 | ₩55,584 | -0.07% | 10.9만 |
|---|
| 2025.12.11 | ₩55,972 | ₩55,985 | ₩55,852 | ₩55,958 | -0.02% | 8.1만 |
|---|
| 2025.12.10 | ₩55,785 | ₩55,945 | ₩55,745 | ₩55,918 | +0.24% | 10.8만 |
|---|
| 2025.12.09 | ₩55,852 | ₩55,918 | ₩54,769 | ₩55,798 | -0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩56,012 | ₩56,052 | ₩55,798 | ₩55,852 | -0.29% | 24.6만 |
|---|
| 2025.12.05 | ₩55,999 | ₩56,052 | ₩55,464 | ₩55,958 | -0.07% | 10.9만 |
|---|
| 2025.12.04 | ₩56,025 | ₩56,052 | ₩55,892 | ₩55,999 | -0.05% | 23.3만 |
|---|
| 2025.12.03 | ₩55,985 | ₩56,052 | ₩55,905 | ₩56,012 | +0.05% | 12.5만 |
|---|
| 2025.12.02 | ₩55,892 | ₩55,999 | ₩55,785 | ₩55,905 | +0.02% | 8.6만 |
|---|
| 2025.12.01 | ₩55,865 | ₩56,239 | ₩55,731 | ₩55,838 | -0.05% | 18.3만 |
|---|
| 2025.11.28 | ₩56,012 | ₩56,159 | ₩55,584 | ₩55,958 | -0.10% | 6.9만 |
|---|
| 2025.11.26 | ₩55,892 | ₩55,918 | ₩55,638 | ₩55,905 | +0.02% | 14.5만 |
|---|
| 2025.11.25 | ₩55,691 | ₩56,065 | ₩55,624 | ₩55,811 | +0.22% | 36.2만 |
|---|
| 2025.11.24 | ₩55,664 | ₩55,718 | ₩55,598 | ₩55,691 | +0.05% | 12.6만 |
|---|
| 2025.11.21 | ₩55,517 | ₩55,624 | ₩55,451 | ₩55,611 | +0.17% | 9.3만 |
|---|
| 2025.11.20 | ₩55,905 | ₩55,985 | ₩55,718 | ₩55,745 | -0.29% | 11.9만 |
|---|
| 2025.11.19 | ₩55,718 | ₩55,798 | ₩55,638 | ₩55,758 | +0.07% | 16.8만 |
|---|
| 2025.11.18 | ₩55,624 | ₩55,972 | ₩55,624 | ₩55,704 | +0.14% | 15.9만 |
|---|
| 2025.11.17 | ₩55,771 | ₩55,865 | ₩55,584 | ₩55,678 | -0.17% | 10.4만 |
|---|
| 2025.11.14 | ₩55,731 | ₩55,865 | ₩55,638 | ₩55,758 | +0.05% | 22.9만 |
|---|
| 2025.11.13 | ₩55,932 | ₩56,159 | ₩55,718 | ₩55,785 | -0.26% | 11만 |
|---|
| 2025.11.12 | ₩56,052 | ₩56,052 | ₩55,892 | ₩55,932 | -0.21% | 12만 |
|---|
| 2025.11.11 | ₩55,958 | ₩56,146 | ₩55,811 | ₩56,012 | +0.10% | 20.7만 |
|---|
| 2025.11.10 | ₩55,892 | ₩56,065 | ₩55,838 | ₩55,985 | +0.17% | 10.3만 |
|---|
| 2025.11.07 | ₩55,771 | ₩56,012 | ₩55,704 | ₩55,798 | +0.05% | 10.1만 |
|---|
| 2025.11.06 | ₩55,798 | ₩56,065 | ₩55,464 | ₩55,798 | 0.00% | 17.6만 |
|---|
| 2025.11.05 | ₩55,771 | ₩55,892 | ₩55,664 | ₩55,771 | 0.00% | 16.2만 |
|---|
| 2025.11.04 | ₩55,798 | ₩55,865 | ₩55,678 | ₩55,745 | -0.10% | 24.1만 |
|---|
| 2025.11.03 | ₩55,932 | ₩56,105 | ₩55,718 | ₩55,825 | -0.19% | 30.2만 |
|---|
| 2025.10.31 | ₩56,065 | ₩56,065 | ₩55,811 | ₩55,932 | -0.24% | 16.9만 |
|---|
| 2025.10.30 | ₩55,985 | ₩56,092 | ₩55,892 | ₩55,932 | -0.10% | 11.5만 |
|---|
| 2025.10.29 | ₩56,186 | ₩56,252 | ₩55,932 | ₩56,025 | -0.29% | 21.6만 |
|---|
| 2025.10.28 | ₩56,159 | ₩56,252 | ₩56,105 | ₩56,132 | -0.05% | 15.7만 |
|---|
| 2025.10.27 | ₩56,186 | ₩56,319 | ₩56,025 | ₩56,186 | 0.00% | 14만 |
|---|
| 2025.10.24 | ₩56,159 | ₩56,159 | ₩55,945 | ₩56,025 | -0.24% | 16.2만 |
|---|
| 2025.10.23 | ₩55,918 | ₩55,945 | ₩55,838 | ₩55,932 | +0.02% | 15.3만 |
|---|
| 2025.10.22 | ₩55,905 | ₩56,186 | ₩55,798 | ₩55,918 | +0.02% | 21만 |
|---|
| 2025.10.21 | ₩55,999 | ₩56,212 | ₩55,878 | ₩55,878 | -0.21% | 14.9만 |
|---|
| 2025.10.20 | ₩56,199 | ₩56,359 | ₩56,132 | ₩56,252 | +0.10% | 20.2만 |
|---|
| 2025.10.17 | ₩56,092 | ₩56,199 | ₩55,985 | ₩56,119 | +0.05% | 53.2만 |
|---|
| 2025.10.16 | ₩56,186 | ₩56,346 | ₩56,025 | ₩56,092 | -0.17% | 18만 |
|---|
| 2025.10.15 | ₩56,146 | ₩56,239 | ₩56,012 | ₩56,146 | 0.00% | 16.9만 |
|---|
| 2025.10.14 | ₩55,865 | ₩56,105 | ₩55,691 | ₩56,012 | +0.26% | 17만 |
|---|
| 2025.10.13 | ₩55,785 | ₩55,972 | ₩55,704 | ₩55,892 | +0.19% | 25.3만 |
|---|
| 2025.10.10 | ₩56,105 | ₩56,105 | ₩55,678 | ₩55,691 | -0.74% | 23.9만 |
|---|