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 | ₩52,875 | ₩52,969 | ₩52,461 | ₩52,795 | -0.15% | 38.6만 |
| 2026.10.08 | ₩52,635 | ₩52,741 | ₩52,554 | ₩52,741 | +0.20% | 65.8만 |
| 2026.10.07 | ₩52,808 | ₩52,808 | ₩52,260 | ₩52,635 | -0.33% | 147.8만 |
| 2026.10.06 | ₩52,688 | ₩52,915 | ₩52,635 | ₩52,808 | +0.23% | 16.7만 |
| 2026.10.05 | ₩52,501 | ₩52,835 | ₩52,140 | ₩52,608 | +0.20% | 12.9만 |
| 2026.10.02 | ₩52,768 | ₩52,955 | ₩52,220 | ₩52,608 | -0.30% | 16.9만 |
| 2026.10.01 | ₩52,514 | ₩52,768 | ₩52,153 | ₩52,621 | +0.20% | 33.6만 |
| 2026.09.30 | ₩52,741 | ₩53,035 | ₩52,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,501 |
| -0.46% |
| 21만 |
| 2026.09.29 | ₩52,808 | ₩53,183 | ₩52,300 | ₩52,648 | -0.30% | 64만 |
|---|
| 2026.09.28 | ₩52,902 | ₩53,049 | ₩52,514 | ₩52,715 | -0.35% | 34.2만 |
|---|
| 2026.09.25 | ₩53,009 | ₩53,303 | ₩52,661 | ₩52,942 | -0.13% | 13.4만 |
|---|
| 2026.09.24 | ₩53,129 | ₩53,303 | ₩52,782 | ₩52,995 | -0.25% | 17.2만 |
|---|
| 2026.09.23 | ₩53,784 | ₩53,784 | ₩53,343 | ₩53,423 | -0.67% | 16만 |
|---|
| 2026.09.22 | ₩53,784 | ₩53,971 | ₩53,664 | ₩53,797 | +0.02% | 25.9만 |
|---|
| 2026.09.21 | ₩53,784 | ₩53,824 | ₩53,543 | ₩53,757 | -0.05% | 11.9만 |
|---|
| 2026.09.18 | ₩53,784 | ₩53,958 | ₩53,597 | ₩53,717 | -0.12% | 12.1만 |
|---|
| 2026.09.17 | ₩53,704 | ₩54,051 | ₩53,704 | ₩53,797 | +0.17% | 9.1만 |
|---|
| 2026.09.16 | ₩53,650 | ₩54,131 | ₩53,530 | ₩53,650 | 0.00% | 26.4만 |
|---|
| 2026.09.15 | ₩53,650 | ₩53,690 | ₩53,503 | ₩53,597 | -0.10% | 19.7만 |
|---|
| 2026.09.14 | ₩53,824 | ₩54,305 | ₩53,624 | ₩53,664 | -0.30% | 20.8만 |
|---|
| 2026.09.11 | ₩53,851 | ₩53,944 | ₩53,557 | ₩53,744 | -0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩53,864 | ₩53,984 | ₩53,597 | ₩53,784 | -0.15% | 7.3만 |
|---|
| 2026.09.09 | ₩54,065 | ₩54,279 | ₩53,837 | ₩54,011 | -0.10% | 14만 |
|---|
| 2026.09.08 | ₩54,118 | ₩54,131 | ₩54,025 | ₩54,091 | -0.05% | 9.2만 |
|---|
| 2026.09.04 | ₩54,145 | ₩54,292 | ₩54,011 | ₩54,105 | -0.07% | 8.1만 |
|---|
| 2026.09.03 | ₩54,212 | ₩54,332 | ₩53,918 | ₩54,145 | -0.12% | 13만 |
|---|
| 2026.09.02 | ₩54,105 | ₩54,452 | ₩54,078 | ₩54,185 | +0.15% | 12.4만 |
|---|
| 2026.09.01 | ₩54,238 | ₩54,279 | ₩53,984 | ₩54,038 | -0.37% | 17.5만 |
|---|
| 2026.08.31 | ₩54,198 | ₩54,319 | ₩54,078 | ₩54,265 | +0.12% | 35.4만 |
|---|
| 2026.08.28 | ₩54,319 | ₩54,639 | ₩53,757 | ₩54,158 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩54,385 | ₩54,385 | ₩54,145 | ₩54,319 | -0.12% | 23.4만 |
|---|
| 2026.08.26 | ₩54,332 | ₩54,586 | ₩53,704 | ₩54,305 | -0.05% | 12.8만 |
|---|
| 2026.08.25 | ₩54,185 | ₩54,439 | ₩54,038 | ₩54,332 | +0.27% | 9.7만 |
|---|
| 2026.08.24 | ₩54,158 | ₩54,506 | ₩54,131 | ₩54,185 | +0.05% | 9만 |
|---|
| 2026.08.21 | ₩54,198 | ₩54,385 | ₩53,557 | ₩54,212 | +0.02% | 19.6만 |
|---|
| 2026.08.20 | ₩54,586 | ₩54,840 | ₩54,091 | ₩54,426 | -0.29% | 7.5만 |
|---|
| 2026.08.19 | ₩54,492 | ₩54,853 | ₩54,279 | ₩54,613 | +0.22% | 13.5만 |
|---|
| 2026.08.18 | ₩54,466 | ₩54,479 | ₩54,198 | ₩54,412 | -0.10% | 9.6만 |
|---|
| 2026.08.17 | ₩54,492 | ₩54,960 | ₩54,439 | ₩54,466 | -0.05% | 11만 |
|---|
| 2026.08.14 | ₩54,559 | ₩54,800 | ₩54,198 | ₩54,532 | -0.05% | 6.7만 |
|---|
| 2026.08.13 | ₩54,506 | ₩54,586 | ₩54,385 | ₩54,573 | +0.12% | 10만 |
|---|
| 2026.08.12 | ₩54,466 | ₩54,506 | ₩54,212 | ₩54,479 | +0.02% | 7.5만 |
|---|
| 2026.08.11 | ₩54,385 | ₩54,426 | ₩54,145 | ₩54,385 | 0.00% | 9.3만 |
|---|
| 2026.08.10 | ₩54,439 | ₩54,439 | ₩54,319 | ₩54,359 | -0.15% | 9.6만 |
|---|
| 2026.08.07 | ₩54,466 | ₩54,466 | ₩54,399 | ₩54,439 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩54,385 | ₩54,399 | ₩54,292 | ₩54,332 | -0.10% | 11.1만 |
|---|
| 2026.08.05 | ₩54,466 | ₩54,466 | ₩54,319 | ₩54,372 | -0.17% | 12.4만 |
|---|
| 2026.08.04 | ₩54,372 | ₩54,506 | ₩54,225 | ₩54,399 | +0.05% | 28.2만 |
|---|
| 2026.08.03 | ₩54,305 | ₩55,121 | ₩53,784 | ₩54,332 | +0.05% | 23.3만 |
|---|
| 2026.07.31 | ₩54,265 | ₩54,332 | ₩53,944 | ₩54,118 | -0.27% | 14.8만 |
|---|
| 2026.07.30 | ₩53,984 | ₩54,252 | ₩53,984 | ₩54,145 | +0.30% | 12만 |
|---|
| 2026.07.29 | ₩54,078 | ₩54,145 | ₩53,530 | ₩53,971 | -0.20% | 21만 |
|---|
| 2026.07.28 | ₩54,065 | ₩54,131 | ₩53,784 | ₩54,078 | +0.02% | 14.1만 |
|---|
| 2026.07.27 | ₩54,172 | ₩54,225 | ₩53,891 | ₩54,025 | -0.27% | 23.4만 |
|---|
| 2026.07.24 | ₩54,198 | ₩54,198 | ₩53,851 | ₩54,065 | -0.25% | 19.7만 |
|---|
| 2026.07.23 | ₩54,212 | ₩54,305 | ₩53,690 | ₩54,172 | -0.07% | 77.9만 |
|---|
| 2026.07.22 | ₩54,359 | ₩54,359 | ₩54,131 | ₩54,252 | -0.20% | 21.9만 |
|---|
| 2026.07.21 | ₩54,385 | ₩54,426 | ₩54,131 | ₩54,279 | -0.20% | 20.1만 |
|---|
| 2026.07.20 | ₩54,733 | ₩54,786 | ₩54,412 | ₩54,679 | -0.10% | 19.3만 |
|---|
| 2026.07.17 | ₩54,506 | ₩54,679 | ₩54,506 | ₩54,666 | +0.29% | 26.4만 |
|---|
| 2026.07.16 | ₩54,532 | ₩55,080 | ₩54,372 | ₩54,506 | -0.05% | 35.2만 |
|---|
| 2026.07.15 | ₩54,599 | ₩54,626 | ₩54,506 | ₩54,559 | -0.07% | 15.7만 |
|---|
| 2026.07.14 | ₩54,532 | ₩54,546 | ₩54,279 | ₩54,466 | -0.12% | 14.4만 |
|---|
| 2026.07.13 | ₩54,466 | ₩54,666 | ₩54,332 | ₩54,385 | -0.15% | 19.5만 |
|---|
| 2026.07.10 | ₩54,639 | ₩56,136 | ₩54,385 | ₩54,466 | -0.32% | 19.4만 |
|---|
| 2026.07.09 | ₩54,546 | ₩54,586 | ₩54,439 | ₩54,506 | -0.07% | 23.3만 |
|---|
| 2026.07.08 | ₩54,492 | ₩54,492 | ₩54,305 | ₩54,466 | -0.05% | 48.5만 |
|---|
| 2026.07.07 | ₩54,639 | ₩54,653 | ₩54,412 | ₩54,479 | -0.29% | 140.4만 |
|---|
| 2026.07.06 | ₩54,532 | ₩54,947 | ₩54,292 | ₩54,586 | +0.10% | 22.1만 |
|---|
| 2026.07.02 | ₩54,492 | ₩54,867 | ₩54,319 | ₩54,532 | +0.07% | 18.1만 |
|---|
| 2026.07.01 | ₩54,372 | ₩54,426 | ₩54,078 | ₩54,412 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩54,452 | ₩55,201 | ₩54,319 | ₩54,332 | -0.22% | 27.2만 |
|---|
| 2026.06.29 | ₩54,372 | ₩54,519 | ₩54,292 | ₩54,385 | +0.02% | 17.3만 |
|---|
| 2026.06.26 | ₩54,359 | ₩54,385 | ₩54,265 | ₩54,279 | -0.15% | 24.1만 |
|---|
| 2026.06.25 | ₩54,385 | ₩54,452 | ₩54,145 | ₩54,359 | -0.05% | 23.5만 |
|---|
| 2026.06.24 | ₩54,706 | ₩54,733 | ₩54,626 | ₩54,653 | -0.10% | 11.6만 |
|---|
| 2026.06.23 | ₩54,586 | ₩54,786 | ₩54,426 | ₩54,653 | +0.12% | 17.4만 |
|---|
| 2026.06.22 | ₩54,626 | ₩55,976 | ₩54,198 | ₩54,666 | +0.07% | 18.1만 |
|---|
| 2026.06.18 | ₩54,653 | ₩54,733 | ₩54,586 | ₩54,639 | -0.02% | 19.3만 |
|---|
| 2026.06.17 | ₩54,679 | ₩56,671 | ₩54,439 | ₩54,559 | -0.22% | 14.9만 |
|---|
| 2026.06.16 | ₩54,746 | ₩54,827 | ₩54,599 | ₩54,733 | -0.02% | 15.4만 |
|---|
| 2026.06.15 | ₩54,800 | ₩54,853 | ₩54,706 | ₩54,746 | -0.10% | 9.6만 |
|---|
| 2026.06.12 | ₩54,706 | ₩54,800 | ₩54,479 | ₩54,653 | -0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩54,439 | ₩54,666 | ₩54,426 | ₩54,653 | +0.39% | 11.6만 |
|---|
| 2026.06.10 | ₩54,519 | ₩55,121 | ₩54,359 | ₩54,412 | -0.20% | 13.1만 |
|---|
| 2026.06.09 | ₩54,546 | ₩54,733 | ₩54,172 | ₩54,519 | -0.05% | 9.2만 |
|---|
| 2026.06.08 | ₩54,586 | ₩55,655 | ₩54,426 | ₩54,452 | -0.24% | 7.9만 |
|---|
| 2026.06.05 | ₩54,613 | ₩54,653 | ₩54,372 | ₩54,452 | -0.29% | 8.9만 |
|---|
| 2026.06.04 | ₩54,586 | ₩54,693 | ₩54,466 | ₩54,626 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,508 | ₩55,508 | ₩54,198 | ₩54,573 | -1.69% | 9.9만 |
|---|
| 2026.06.02 | ₩54,639 | ₩54,786 | ₩54,599 | ₩54,666 | +0.05% | 11만 |
|---|
| 2026.06.01 | ₩54,800 | ₩54,800 | ₩54,546 | ₩54,639 | -0.29% | 16만 |
|---|
| 2026.05.29 | ₩54,653 | ₩54,893 | ₩54,559 | ₩54,666 | +0.02% | 11.4만 |
|---|
| 2026.05.28 | ₩54,559 | ₩54,867 | ₩54,492 | ₩54,586 | +0.05% | 9.2만 |
|---|
| 2026.05.27 | ₩54,573 | ₩54,639 | ₩54,452 | ₩54,519 | -0.10% | 20.3만 |
|---|
| 2026.05.26 | ₩54,426 | ₩54,907 | ₩54,172 | ₩54,586 | +0.29% | 20.9만 |
|---|
| 2026.05.22 | ₩54,506 | ₩54,573 | ₩54,359 | ₩54,426 | -0.15% | 6.6만 |
|---|
| 2026.05.21 | ₩54,399 | ₩54,426 | ₩54,172 | ₩54,385 | -0.02% | 11.3만 |
|---|
| 2026.05.20 | ₩54,492 | ₩54,746 | ₩54,439 | ₩54,706 | +0.39% | 13.7만 |
|---|
| 2026.05.19 | ₩54,439 | ₩54,452 | ₩54,305 | ₩54,385 | -0.10% | 26.6만 |
|---|
| 2026.05.18 | ₩54,546 | ₩54,760 | ₩54,492 | ₩54,586 | +0.07% | 10.1만 |
|---|
| 2026.05.15 | ₩54,626 | ₩55,495 | ₩54,519 | ₩54,519 | -0.20% | 8.3만 |
|---|
| 2026.05.14 | ₩54,773 | ₩54,880 | ₩54,720 | ₩54,773 | 0.00% | 13.9만 |
|---|
| 2026.05.13 | ₩54,746 | ₩54,853 | ₩54,613 | ₩54,720 | -0.05% | 10만 |
|---|
| 2026.05.12 | ₩54,733 | ₩54,853 | ₩54,613 | ₩54,773 | +0.07% | 10.1만 |
|---|
| 2026.05.11 | ₩54,907 | ₩54,907 | ₩54,773 | ₩54,773 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩54,840 | ₩54,920 | ₩54,653 | ₩54,907 | +0.12% | 11.7만 |
|---|
| 2026.05.07 | ₩54,960 | ₩54,960 | ₩54,693 | ₩54,733 | -0.41% | 11.2만 |
|---|
| 2026.05.06 | ₩54,840 | ₩55,201 | ₩54,599 | ₩54,907 | +0.12% | 15.8만 |
|---|
| 2026.05.05 | ₩54,720 | ₩54,800 | ₩54,666 | ₩54,706 | -0.02% | 15.8만 |
|---|
| 2026.05.04 | ₩54,813 | ₩54,813 | ₩54,532 | ₩54,666 | -0.27% | 22.8만 |
|---|
| 2026.05.01 | ₩54,800 | ₩55,161 | ₩54,666 | ₩54,813 | +0.02% | 26.3만 |
|---|
| 2026.04.30 | ₩54,626 | ₩54,827 | ₩54,532 | ₩54,746 | +0.22% | 13.9만 |
|---|
| 2026.04.29 | ₩54,760 | ₩55,174 | ₩54,546 | ₩54,613 | -0.27% | 13.9만 |
|---|
| 2026.04.28 | ₩54,760 | ₩54,773 | ₩54,679 | ₩54,746 | -0.02% | 8.4만 |
|---|
| 2026.04.27 | ₩54,760 | ₩54,840 | ₩54,559 | ₩54,800 | +0.07% | 9.9만 |
|---|
| 2026.04.24 | ₩54,773 | ₩55,308 | ₩54,599 | ₩54,786 | +0.02% | 18.8만 |
|---|
| 2026.04.23 | ₩54,720 | ₩55,856 | ₩54,519 | ₩54,693 | -0.05% | 14.5만 |
|---|
| 2026.04.22 | ₩54,786 | ₩55,254 | ₩54,666 | ₩54,786 | 0.00% | 11.9만 |
|---|
| 2026.04.21 | ₩54,853 | ₩54,947 | ₩54,639 | ₩54,679 | -0.32% | 39.1만 |
|---|
| 2026.04.20 | ₩55,134 | ₩55,334 | ₩55,027 | ₩55,094 | -0.07% | 19.6만 |
|---|
| 2026.04.17 | ₩54,974 | ₩55,241 | ₩54,626 | ₩55,201 | +0.41% | 38.9만 |
|---|
| 2026.04.16 | ₩55,027 | ₩55,027 | ₩54,813 | ₩54,907 | -0.22% | 55.6만 |
|---|
| 2026.04.15 | ₩54,987 | ₩55,000 | ₩54,920 | ₩54,960 | -0.05% | 17.5만 |
|---|
| 2026.04.14 | ₩54,880 | ₩55,027 | ₩54,827 | ₩54,987 | +0.19% | 18.8만 |
|---|
| 2026.04.13 | ₩54,706 | ₩54,786 | ₩54,452 | ₩54,786 | +0.15% | 14.3만 |
|---|
| 2026.04.10 | ₩54,933 | ₩54,933 | ₩54,626 | ₩54,666 | -0.49% | 14.2만 |
|---|
| 2026.04.09 | ₩54,813 | ₩54,867 | ₩54,693 | ₩54,813 | 0.00% | 35.9만 |
|---|
| 2026.04.08 | ₩54,960 | ₩54,960 | ₩54,573 | ₩54,813 | -0.27% | 88.6만 |
|---|
| 2026.04.07 | ₩54,519 | ₩54,519 | ₩54,118 | ₩54,439 | -0.15% | 165.4만 |
|---|
| 2026.04.06 | ₩54,452 | ₩54,573 | ₩54,359 | ₩54,546 | +0.17% | 10.8만 |
|---|
| 2026.04.02 | ₩54,252 | ₩54,492 | ₩54,105 | ₩54,452 | +0.37% | 19.1만 |
|---|
| 2026.04.01 | ₩54,332 | ₩54,412 | ₩54,078 | ₩54,319 | -0.02% | 33.7만 |
|---|
| 2026.03.31 | ₩53,944 | ₩54,252 | ₩53,583 | ₩54,225 | +0.52% | 67.7만 |
|---|
| 2026.03.30 | ₩53,784 | ₩53,784 | ₩53,477 | ₩53,583 | -0.37% | 313.7만 |
|---|
| 2026.03.27 | ₩53,878 | ₩53,984 | ₩53,557 | ₩53,918 | +0.07% | 20.1만 |
|---|
| 2026.03.26 | ₩54,065 | ₩54,238 | ₩53,837 | ₩53,878 | -0.35% | 35.5만 |
|---|
| 2026.03.25 | ₩54,546 | ₩54,720 | ₩54,345 | ₩54,452 | -0.17% | 14.8만 |
|---|
| 2026.03.24 | ₩54,426 | ₩54,479 | ₩54,145 | ₩54,399 | -0.05% | 11.8만 |
|---|
| 2026.03.23 | ₩54,452 | ₩54,653 | ₩54,265 | ₩54,506 | +0.10% | 8.3만 |
|---|
| 2026.03.20 | ₩54,573 | ₩54,573 | ₩54,145 | ₩54,265 | -0.56% | 26.2만 |
|---|
| 2026.03.19 | ₩54,265 | ₩54,666 | ₩54,252 | ₩54,546 | +0.52% | 21.5만 |
|---|
| 2026.03.18 | ₩54,706 | ₩54,746 | ₩54,399 | ₩54,452 | -0.46% | 35.6만 |
|---|
| 2026.03.17 | ₩54,613 | ₩54,746 | ₩54,613 | ₩54,746 | +0.24% | 10.9만 |
|---|
| 2026.03.16 | ₩54,479 | ₩54,626 | ₩54,479 | ₩54,586 | +0.20% | 12.8만 |
|---|
| 2026.03.13 | ₩54,559 | ₩54,586 | ₩54,292 | ₩54,385 | -0.32% | 8.6만 |
|---|
| 2026.03.12 | ₩54,693 | ₩54,867 | ₩54,412 | ₩54,426 | -0.49% | 13.1만 |
|---|
| 2026.03.11 | ₩54,800 | ₩54,880 | ₩54,679 | ₩54,800 | 0.00% | 23.8만 |
|---|
| 2026.03.10 | ₩54,827 | ₩55,027 | ₩54,760 | ₩54,813 | -0.02% | 29.2만 |
|---|
| 2026.03.09 | ₩54,586 | ₩54,853 | ₩54,345 | ₩54,840 | +0.47% | 31.1만 |
|---|
| 2026.03.06 | ₩54,840 | ₩54,867 | ₩54,639 | ₩54,666 | -0.32% | 17.4만 |
|---|
| 2026.03.05 | ₩54,987 | ₩55,094 | ₩54,733 | ₩54,853 | -0.24% | 13.1만 |
|---|
| 2026.03.04 | ₩54,827 | ₩54,987 | ₩54,813 | ₩54,987 | +0.29% | 19.6만 |
|---|
| 2026.03.03 | ₩54,746 | ₩54,800 | ₩54,599 | ₩54,693 | -0.10% | 43.2만 |
|---|
| 2026.03.02 | ₩54,706 | ₩54,960 | ₩54,679 | ₩54,853 | +0.27% | 38.3만 |
|---|
| 2026.02.27 | ₩55,040 | ₩55,548 | ₩53,557 | ₩54,920 | -0.22% | 20.9만 |
|---|
| 2026.02.26 | ₩55,067 | ₩55,067 | ₩54,947 | ₩54,987 | -0.15% | 17.7만 |
|---|
| 2026.02.25 | ₩55,134 | ₩55,134 | ₩55,000 | ₩55,067 | -0.12% | 37.4만 |
|---|
| 2026.02.24 | ₩55,134 | ₩55,161 | ₩55,014 | ₩55,080 | -0.10% | 12.4만 |
|---|
| 2026.02.23 | ₩55,241 | ₩55,241 | ₩55,067 | ₩55,107 | -0.24% | 10.9만 |
|---|
| 2026.02.20 | ₩55,174 | ₩55,254 | ₩55,134 | ₩55,214 | +0.07% | 12만 |
|---|
| 2026.02.19 | ₩55,468 | ₩55,602 | ₩55,428 | ₩55,468 | 0.00% | 13만 |
|---|
| 2026.02.18 | ₩55,428 | ₩55,481 | ₩55,321 | ₩55,481 | +0.10% | 15.8만 |
|---|
| 2026.02.17 | ₩55,415 | ₩55,468 | ₩55,334 | ₩55,401 | -0.02% | 12.5만 |
|---|
| 2026.02.13 | ₩55,481 | ₩55,481 | ₩55,054 | ₩55,415 | -0.12% | 13.5만 |
|---|
| 2026.02.12 | ₩55,495 | ₩55,535 | ₩55,294 | ₩55,401 | -0.17% | 23.2만 |
|---|
| 2026.02.11 | ₩55,481 | ₩55,522 | ₩55,227 | ₩55,455 | -0.05% | 17만 |
|---|
| 2026.02.10 | ₩55,428 | ₩55,588 | ₩55,334 | ₩55,401 | -0.05% | 21만 |
|---|
| 2026.02.09 | ₩55,495 | ₩55,575 | ₩55,294 | ₩55,548 | +0.10% | 18.6만 |
|---|
| 2026.02.06 | ₩55,428 | ₩55,508 | ₩54,145 | ₩55,508 | +0.14% | 14.5만 |
|---|
| 2026.02.05 | ₩55,428 | ₩55,709 | ₩55,107 | ₩55,361 | -0.12% | 21.5만 |
|---|
| 2026.02.04 | ₩55,562 | ₩55,602 | ₩55,401 | ₩55,455 | -0.19% | 24.3만 |
|---|
| 2026.02.03 | ₩55,709 | ₩55,775 | ₩55,508 | ₩55,602 | -0.19% | 19.4만 |
|---|
| 2026.02.02 | ₩55,642 | ₩55,829 | ₩55,588 | ₩55,669 | +0.05% | 35.2만 |
|---|
| 2026.01.30 | ₩55,628 | ₩56,310 | ₩55,508 | ₩55,602 | -0.05% | 19.1만 |
|---|
| 2026.01.29 | ₩55,735 | ₩55,882 | ₩55,562 | ₩55,615 | -0.22% | 23.9만 |
|---|
| 2026.01.28 | ₩55,816 | ₩55,816 | ₩55,655 | ₩55,682 | -0.24% | 16.4만 |
|---|
| 2026.01.27 | ₩55,842 | ₩56,337 | ₩55,735 | ₩55,802 | -0.07% | 14.7만 |
|---|
| 2026.01.26 | ₩55,909 | ₩55,909 | ₩55,789 | ₩55,842 | -0.12% | 27.8만 |
|---|
| 2026.01.23 | ₩55,923 | ₩55,936 | ₩55,802 | ₩55,869 | -0.10% | 20.3만 |
|---|
| 2026.01.22 | ₩55,949 | ₩55,963 | ₩55,816 | ₩55,909 | -0.07% | 27.5만 |
|---|
| 2026.01.21 | ₩55,735 | ₩55,936 | ₩55,669 | ₩55,829 | +0.17% | 31.7만 |
|---|
| 2026.01.20 | ₩56,056 | ₩56,056 | ₩55,909 | ₩55,963 | -0.17% | 54만 |
|---|
| 2026.01.16 | ₩56,176 | ₩56,230 | ₩56,003 | ₩56,083 | -0.17% | 55.4만 |
|---|
| 2026.01.15 | ₩56,257 | ₩56,257 | ₩56,070 | ₩56,163 | -0.17% | 13.2만 |
|---|
| 2026.01.14 | ₩56,123 | ₩56,136 | ₩56,029 | ₩56,123 | 0.00% | 17.3만 |
|---|
| 2026.01.13 | ₩56,176 | ₩56,217 | ₩56,070 | ₩56,123 | -0.10% | 20.7만 |
|---|
| 2026.01.12 | ₩56,096 | ₩56,176 | ₩56,043 | ₩56,110 | +0.02% | 29.6만 |
|---|
| 2026.01.09 | ₩56,163 | ₩56,323 | ₩55,415 | ₩56,150 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩56,056 | ₩56,096 | ₩55,896 | ₩56,056 | 0.00% | 38.6만 |
|---|
| 2026.01.07 | ₩56,029 | ₩56,083 | ₩55,789 | ₩56,043 | +0.02% | 101.6만 |
|---|
| 2026.01.06 | ₩56,070 | ₩56,163 | ₩55,882 | ₩55,963 | -0.19% | 228.2만 |
|---|
| 2026.01.05 | ₩55,989 | ₩56,217 | ₩55,989 | ₩56,083 | +0.17% | 15.5만 |
|---|
| 2026.01.02 | ₩56,029 | ₩56,056 | ₩55,615 | ₩55,949 | -0.14% | 22.9만 |
|---|
| 2025.12.31 | ₩56,056 | ₩56,056 | ₩55,749 | ₩55,949 | -0.19% | 30.1만 |
|---|
| 2025.12.30 | ₩55,909 | ₩56,096 | ₩55,722 | ₩56,003 | +0.17% | 54.3만 |
|---|
| 2025.12.29 | ₩55,856 | ₩56,016 | ₩55,602 | ₩55,909 | +0.10% | 10.9만 |
|---|
| 2025.12.26 | ₩56,003 | ₩56,003 | ₩55,829 | ₩55,856 | -0.26% | 19.4만 |
|---|
| 2025.12.24 | ₩55,882 | ₩56,163 | ₩55,334 | ₩55,949 | +0.12% | 9.2만 |
|---|
| 2025.12.23 | ₩55,735 | ₩55,976 | ₩55,602 | ₩55,856 | +0.22% | 16.5만 |
|---|
| 2025.12.22 | ₩55,789 | ₩55,829 | ₩55,508 | ₩55,789 | 0.00% | 10.3만 |
|---|
| 2025.12.19 | ₩55,762 | ₩55,869 | ₩55,669 | ₩55,749 | -0.02% | 24.6만 |
|---|
| 2025.12.18 | ₩55,722 | ₩55,775 | ₩55,067 | ₩55,762 | +0.07% | 15.7만 |
|---|
| 2025.12.17 | ₩55,695 | ₩55,856 | ₩55,522 | ₩55,602 | -0.17% | 18.1만 |
|---|
| 2025.12.16 | ₩55,588 | ₩55,695 | ₩55,522 | ₩55,669 | +0.14% | 24.6만 |
|---|
| 2025.12.15 | ₩55,695 | ₩55,775 | ₩55,268 | ₩55,628 | -0.12% | 26.6만 |
|---|
| 2025.12.12 | ₩55,628 | ₩55,735 | ₩55,508 | ₩55,588 | -0.07% | 10.9만 |
|---|
| 2025.12.11 | ₩55,976 | ₩55,989 | ₩55,856 | ₩55,963 | -0.02% | 8.1만 |
|---|
| 2025.12.10 | ₩55,789 | ₩55,949 | ₩55,749 | ₩55,923 | +0.24% | 10.8만 |
|---|
| 2025.12.09 | ₩55,856 | ₩55,923 | ₩54,773 | ₩55,802 | -0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩56,016 | ₩56,056 | ₩55,802 | ₩55,856 | -0.29% | 24.6만 |
|---|
| 2025.12.05 | ₩56,003 | ₩56,056 | ₩55,468 | ₩55,963 | -0.07% | 10.9만 |
|---|
| 2025.12.04 | ₩56,029 | ₩56,056 | ₩55,896 | ₩56,003 | -0.05% | 23.3만 |
|---|
| 2025.12.03 | ₩55,989 | ₩56,056 | ₩55,909 | ₩56,016 | +0.05% | 12.5만 |
|---|
| 2025.12.02 | ₩55,896 | ₩56,003 | ₩55,789 | ₩55,909 | +0.02% | 8.6만 |
|---|
| 2025.12.01 | ₩55,869 | ₩56,243 | ₩55,735 | ₩55,842 | -0.05% | 18.3만 |
|---|
| 2025.11.28 | ₩56,016 | ₩56,163 | ₩55,588 | ₩55,963 | -0.10% | 6.9만 |
|---|
| 2025.11.26 | ₩55,896 | ₩55,923 | ₩55,642 | ₩55,909 | +0.02% | 14.5만 |
|---|
| 2025.11.25 | ₩55,695 | ₩56,070 | ₩55,628 | ₩55,816 | +0.22% | 36.2만 |
|---|
| 2025.11.24 | ₩55,669 | ₩55,722 | ₩55,602 | ₩55,695 | +0.05% | 12.6만 |
|---|
| 2025.11.21 | ₩55,522 | ₩55,628 | ₩55,455 | ₩55,615 | +0.17% | 9.3만 |
|---|
| 2025.11.20 | ₩55,909 | ₩55,989 | ₩55,722 | ₩55,749 | -0.29% | 11.9만 |
|---|
| 2025.11.19 | ₩55,722 | ₩55,802 | ₩55,642 | ₩55,762 | +0.07% | 16.8만 |
|---|
| 2025.11.18 | ₩55,628 | ₩55,976 | ₩55,628 | ₩55,709 | +0.14% | 15.9만 |
|---|
| 2025.11.17 | ₩55,775 | ₩55,869 | ₩55,588 | ₩55,682 | -0.17% | 10.4만 |
|---|
| 2025.11.14 | ₩55,735 | ₩55,869 | ₩55,642 | ₩55,762 | +0.05% | 22.9만 |
|---|
| 2025.11.13 | ₩55,936 | ₩56,163 | ₩55,722 | ₩55,789 | -0.26% | 11만 |
|---|
| 2025.11.12 | ₩56,056 | ₩56,056 | ₩55,896 | ₩55,936 | -0.21% | 12만 |
|---|
| 2025.11.11 | ₩55,963 | ₩56,150 | ₩55,816 | ₩56,016 | +0.10% | 20.7만 |
|---|
| 2025.11.10 | ₩55,896 | ₩56,070 | ₩55,842 | ₩55,989 | +0.17% | 10.3만 |
|---|
| 2025.11.07 | ₩55,775 | ₩56,016 | ₩55,709 | ₩55,802 | +0.05% | 10.1만 |
|---|
| 2025.11.06 | ₩55,802 | ₩56,070 | ₩55,468 | ₩55,802 | 0.00% | 17.6만 |
|---|
| 2025.11.05 | ₩55,775 | ₩55,896 | ₩55,669 | ₩55,775 | 0.00% | 16.2만 |
|---|
| 2025.11.04 | ₩55,802 | ₩55,869 | ₩55,682 | ₩55,749 | -0.10% | 24.1만 |
|---|
| 2025.11.03 | ₩55,936 | ₩56,110 | ₩55,722 | ₩55,829 | -0.19% | 30.2만 |
|---|
| 2025.10.31 | ₩56,070 | ₩56,070 | ₩55,816 | ₩55,936 | -0.24% | 16.9만 |
|---|
| 2025.10.30 | ₩55,989 | ₩56,096 | ₩55,896 | ₩55,936 | -0.10% | 11.5만 |
|---|
| 2025.10.29 | ₩56,190 | ₩56,257 | ₩55,936 | ₩56,029 | -0.29% | 21.6만 |
|---|
| 2025.10.28 | ₩56,163 | ₩56,257 | ₩56,110 | ₩56,136 | -0.05% | 15.7만 |
|---|
| 2025.10.27 | ₩56,190 | ₩56,323 | ₩56,029 | ₩56,190 | 0.00% | 14만 |
|---|
| 2025.10.24 | ₩56,163 | ₩56,163 | ₩55,949 | ₩56,029 | -0.24% | 16.2만 |
|---|
| 2025.10.23 | ₩55,923 | ₩55,949 | ₩55,842 | ₩55,936 | +0.02% | 15.3만 |
|---|
| 2025.10.22 | ₩55,909 | ₩56,190 | ₩55,802 | ₩55,923 | +0.02% | 21만 |
|---|
| 2025.10.21 | ₩56,003 | ₩56,217 | ₩55,882 | ₩55,882 | -0.21% | 14.9만 |
|---|
| 2025.10.20 | ₩56,203 | ₩56,364 | ₩56,136 | ₩56,257 | +0.10% | 20.2만 |
|---|
| 2025.10.17 | ₩56,096 | ₩56,203 | ₩55,989 | ₩56,123 | +0.05% | 53.2만 |
|---|
| 2025.10.16 | ₩56,190 | ₩56,350 | ₩56,029 | ₩56,096 | -0.17% | 18만 |
|---|
| 2025.10.15 | ₩56,150 | ₩56,243 | ₩56,016 | ₩56,150 | 0.00% | 16.9만 |
|---|
| 2025.10.14 | ₩55,869 | ₩56,110 | ₩55,695 | ₩56,016 | +0.26% | 17만 |
|---|
| 2025.10.13 | ₩55,789 | ₩55,976 | ₩55,709 | ₩55,896 | +0.19% | 25.3만 |
|---|
| 2025.10.10 | ₩56,110 | ₩56,110 | ₩55,682 | ₩55,695 | -0.74% | 23.9만 |
|---|