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 | ₩52,812 | ₩52,905 | ₩52,398 | ₩52,732 | -0.15% | 38.6만 |
| 2026.10.08 | ₩52,572 | ₩52,678 | ₩52,491 | ₩52,678 | +0.20% | 65.8만 |
| 2026.10.07 | ₩52,745 | ₩52,745 | ₩52,198 | ₩52,572 | -0.33% | 147.8만 |
| 2026.10.06 | ₩52,625 | ₩52,852 | ₩52,572 | ₩52,745 | +0.23% | 16.7만 |
| 2026.10.05 | ₩52,438 | ₩52,772 | ₩52,078 | ₩52,545 | +0.20% | 12.9만 |
| 2026.10.02 | ₩52,705 | ₩52,892 | ₩52,158 | ₩52,545 | -0.30% | 16.9만 |
| 2026.10.01 | ₩52,451 | ₩52,705 | ₩52,091 | ₩52,558 | +0.20% | 33.6만 |
| 2026.09.30 | ₩52,678 | ₩52,972 | ₩52,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,438 |
| -0.46% |
| 21만 |
| 2026.09.29 | ₩52,745 | ₩53,119 | ₩52,238 | ₩52,585 | -0.30% | 64만 |
|---|
| 2026.09.28 | ₩52,839 | ₩52,985 | ₩52,451 | ₩52,652 | -0.35% | 34.2만 |
|---|
| 2026.09.25 | ₩52,945 | ₩53,239 | ₩52,598 | ₩52,879 | -0.13% | 13.4만 |
|---|
| 2026.09.24 | ₩53,065 | ₩53,239 | ₩52,718 | ₩52,932 | -0.25% | 17.2만 |
|---|
| 2026.09.23 | ₩53,720 | ₩53,720 | ₩53,279 | ₩53,359 | -0.67% | 16만 |
|---|
| 2026.09.22 | ₩53,720 | ₩53,906 | ₩53,599 | ₩53,733 | +0.02% | 25.9만 |
|---|
| 2026.09.21 | ₩53,720 | ₩53,760 | ₩53,479 | ₩53,693 | -0.05% | 11.9만 |
|---|
| 2026.09.18 | ₩53,720 | ₩53,893 | ₩53,533 | ₩53,653 | -0.12% | 12.1만 |
|---|
| 2026.09.17 | ₩53,639 | ₩53,987 | ₩53,639 | ₩53,733 | +0.17% | 9.1만 |
|---|
| 2026.09.16 | ₩53,586 | ₩54,067 | ₩53,466 | ₩53,586 | 0.00% | 26.4만 |
|---|
| 2026.09.15 | ₩53,586 | ₩53,626 | ₩53,439 | ₩53,533 | -0.10% | 19.7만 |
|---|
| 2026.09.14 | ₩53,760 | ₩54,240 | ₩53,559 | ₩53,599 | -0.30% | 20.8만 |
|---|
| 2026.09.11 | ₩53,786 | ₩53,880 | ₩53,493 | ₩53,680 | -0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩53,800 | ₩53,920 | ₩53,533 | ₩53,720 | -0.15% | 7.3만 |
|---|
| 2026.09.09 | ₩54,000 | ₩54,214 | ₩53,773 | ₩53,947 | -0.10% | 14만 |
|---|
| 2026.09.08 | ₩54,053 | ₩54,067 | ₩53,960 | ₩54,027 | -0.05% | 9.2만 |
|---|
| 2026.09.04 | ₩54,080 | ₩54,227 | ₩53,947 | ₩54,040 | -0.07% | 8.1만 |
|---|
| 2026.09.03 | ₩54,147 | ₩54,267 | ₩53,853 | ₩54,080 | -0.12% | 13만 |
|---|
| 2026.09.02 | ₩54,040 | ₩54,387 | ₩54,013 | ₩54,120 | +0.15% | 12.4만 |
|---|
| 2026.09.01 | ₩54,173 | ₩54,214 | ₩53,920 | ₩53,973 | -0.37% | 17.5만 |
|---|
| 2026.08.31 | ₩54,133 | ₩54,254 | ₩54,013 | ₩54,200 | +0.12% | 35.4만 |
|---|
| 2026.08.28 | ₩54,254 | ₩54,574 | ₩53,693 | ₩54,093 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩54,320 | ₩54,320 | ₩54,080 | ₩54,254 | -0.12% | 23.4만 |
|---|
| 2026.08.26 | ₩54,267 | ₩54,521 | ₩53,639 | ₩54,240 | -0.05% | 12.8만 |
|---|
| 2026.08.25 | ₩54,120 | ₩54,374 | ₩53,973 | ₩54,267 | +0.27% | 9.7만 |
|---|
| 2026.08.24 | ₩54,093 | ₩54,440 | ₩54,067 | ₩54,120 | +0.05% | 9만 |
|---|
| 2026.08.21 | ₩54,133 | ₩54,320 | ₩53,493 | ₩54,147 | +0.02% | 19.6만 |
|---|
| 2026.08.20 | ₩54,521 | ₩54,774 | ₩54,027 | ₩54,360 | -0.29% | 7.5만 |
|---|
| 2026.08.19 | ₩54,427 | ₩54,788 | ₩54,214 | ₩54,547 | +0.22% | 13.5만 |
|---|
| 2026.08.18 | ₩54,400 | ₩54,414 | ₩54,133 | ₩54,347 | -0.10% | 9.6만 |
|---|
| 2026.08.17 | ₩54,427 | ₩54,894 | ₩54,374 | ₩54,400 | -0.05% | 11만 |
|---|
| 2026.08.14 | ₩54,494 | ₩54,734 | ₩54,133 | ₩54,467 | -0.05% | 6.7만 |
|---|
| 2026.08.13 | ₩54,440 | ₩54,521 | ₩54,320 | ₩54,507 | +0.12% | 10만 |
|---|
| 2026.08.12 | ₩54,400 | ₩54,440 | ₩54,147 | ₩54,414 | +0.02% | 7.5만 |
|---|
| 2026.08.11 | ₩54,320 | ₩54,360 | ₩54,080 | ₩54,320 | 0.00% | 9.3만 |
|---|
| 2026.08.10 | ₩54,374 | ₩54,374 | ₩54,254 | ₩54,294 | -0.15% | 9.6만 |
|---|
| 2026.08.07 | ₩54,400 | ₩54,400 | ₩54,334 | ₩54,374 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩54,320 | ₩54,334 | ₩54,227 | ₩54,267 | -0.10% | 11.1만 |
|---|
| 2026.08.05 | ₩54,400 | ₩54,400 | ₩54,254 | ₩54,307 | -0.17% | 12.4만 |
|---|
| 2026.08.04 | ₩54,307 | ₩54,440 | ₩54,160 | ₩54,334 | +0.05% | 28.2만 |
|---|
| 2026.08.03 | ₩54,240 | ₩55,055 | ₩53,720 | ₩54,267 | +0.05% | 23.3만 |
|---|
| 2026.07.31 | ₩54,200 | ₩54,267 | ₩53,880 | ₩54,053 | -0.27% | 14.8만 |
|---|
| 2026.07.30 | ₩53,920 | ₩54,187 | ₩53,920 | ₩54,080 | +0.30% | 12만 |
|---|
| 2026.07.29 | ₩54,013 | ₩54,080 | ₩53,466 | ₩53,906 | -0.20% | 21만 |
|---|
| 2026.07.28 | ₩54,000 | ₩54,067 | ₩53,720 | ₩54,013 | +0.02% | 14.1만 |
|---|
| 2026.07.27 | ₩54,107 | ₩54,160 | ₩53,826 | ₩53,960 | -0.27% | 23.4만 |
|---|
| 2026.07.24 | ₩54,133 | ₩54,133 | ₩53,786 | ₩54,000 | -0.25% | 19.7만 |
|---|
| 2026.07.23 | ₩54,147 | ₩54,240 | ₩53,626 | ₩54,107 | -0.07% | 77.9만 |
|---|
| 2026.07.22 | ₩54,294 | ₩54,294 | ₩54,067 | ₩54,187 | -0.20% | 21.9만 |
|---|
| 2026.07.21 | ₩54,320 | ₩54,360 | ₩54,067 | ₩54,214 | -0.20% | 20.1만 |
|---|
| 2026.07.20 | ₩54,667 | ₩54,721 | ₩54,347 | ₩54,614 | -0.10% | 19.3만 |
|---|
| 2026.07.17 | ₩54,440 | ₩54,614 | ₩54,440 | ₩54,601 | +0.29% | 26.4만 |
|---|
| 2026.07.16 | ₩54,467 | ₩55,015 | ₩54,307 | ₩54,440 | -0.05% | 35.2만 |
|---|
| 2026.07.15 | ₩54,534 | ₩54,561 | ₩54,440 | ₩54,494 | -0.07% | 15.7만 |
|---|
| 2026.07.14 | ₩54,467 | ₩54,481 | ₩54,214 | ₩54,400 | -0.12% | 14.4만 |
|---|
| 2026.07.13 | ₩54,400 | ₩54,601 | ₩54,267 | ₩54,320 | -0.15% | 19.5만 |
|---|
| 2026.07.10 | ₩54,574 | ₩56,069 | ₩54,320 | ₩54,400 | -0.32% | 19.4만 |
|---|
| 2026.07.09 | ₩54,481 | ₩54,521 | ₩54,374 | ₩54,440 | -0.07% | 23.3만 |
|---|
| 2026.07.08 | ₩54,427 | ₩54,427 | ₩54,240 | ₩54,400 | -0.05% | 48.5만 |
|---|
| 2026.07.07 | ₩54,574 | ₩54,587 | ₩54,347 | ₩54,414 | -0.29% | 140.4만 |
|---|
| 2026.07.06 | ₩54,467 | ₩54,881 | ₩54,227 | ₩54,521 | +0.10% | 22.1만 |
|---|
| 2026.07.02 | ₩54,427 | ₩54,801 | ₩54,254 | ₩54,467 | +0.07% | 18.1만 |
|---|
| 2026.07.01 | ₩54,307 | ₩54,360 | ₩54,013 | ₩54,347 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩54,387 | ₩55,135 | ₩54,254 | ₩54,267 | -0.22% | 27.2만 |
|---|
| 2026.06.29 | ₩54,307 | ₩54,454 | ₩54,227 | ₩54,320 | +0.02% | 17.3만 |
|---|
| 2026.06.26 | ₩54,294 | ₩54,320 | ₩54,200 | ₩54,214 | -0.15% | 24.1만 |
|---|
| 2026.06.25 | ₩54,320 | ₩54,387 | ₩54,080 | ₩54,294 | -0.05% | 23.5만 |
|---|
| 2026.06.24 | ₩54,641 | ₩54,667 | ₩54,561 | ₩54,587 | -0.10% | 11.6만 |
|---|
| 2026.06.23 | ₩54,521 | ₩54,721 | ₩54,360 | ₩54,587 | +0.12% | 17.4만 |
|---|
| 2026.06.22 | ₩54,561 | ₩55,909 | ₩54,133 | ₩54,601 | +0.07% | 18.1만 |
|---|
| 2026.06.18 | ₩54,587 | ₩54,667 | ₩54,521 | ₩54,574 | -0.02% | 19.3만 |
|---|
| 2026.06.17 | ₩54,614 | ₩56,603 | ₩54,374 | ₩54,494 | -0.22% | 14.9만 |
|---|
| 2026.06.16 | ₩54,681 | ₩54,761 | ₩54,534 | ₩54,667 | -0.02% | 15.4만 |
|---|
| 2026.06.15 | ₩54,734 | ₩54,788 | ₩54,641 | ₩54,681 | -0.10% | 9.6만 |
|---|
| 2026.06.12 | ₩54,641 | ₩54,734 | ₩54,414 | ₩54,587 | -0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩54,374 | ₩54,601 | ₩54,360 | ₩54,587 | +0.39% | 11.6만 |
|---|
| 2026.06.10 | ₩54,454 | ₩55,055 | ₩54,294 | ₩54,347 | -0.20% | 13.1만 |
|---|
| 2026.06.09 | ₩54,481 | ₩54,667 | ₩54,107 | ₩54,454 | -0.05% | 9.2만 |
|---|
| 2026.06.08 | ₩54,521 | ₩55,589 | ₩54,360 | ₩54,387 | -0.24% | 7.9만 |
|---|
| 2026.06.05 | ₩54,547 | ₩54,587 | ₩54,307 | ₩54,387 | -0.29% | 8.9만 |
|---|
| 2026.06.04 | ₩54,521 | ₩54,627 | ₩54,400 | ₩54,561 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,442 | ₩55,442 | ₩54,133 | ₩54,507 | -1.69% | 9.9만 |
|---|
| 2026.06.02 | ₩54,574 | ₩54,721 | ₩54,534 | ₩54,601 | +0.05% | 11만 |
|---|
| 2026.06.01 | ₩54,734 | ₩54,734 | ₩54,481 | ₩54,574 | -0.29% | 16만 |
|---|
| 2026.05.29 | ₩54,587 | ₩54,828 | ₩54,494 | ₩54,601 | +0.02% | 11.4만 |
|---|
| 2026.05.28 | ₩54,494 | ₩54,801 | ₩54,427 | ₩54,521 | +0.05% | 9.2만 |
|---|
| 2026.05.27 | ₩54,507 | ₩54,574 | ₩54,387 | ₩54,454 | -0.10% | 20.3만 |
|---|
| 2026.05.26 | ₩54,360 | ₩54,841 | ₩54,107 | ₩54,521 | +0.29% | 20.9만 |
|---|
| 2026.05.22 | ₩54,440 | ₩54,507 | ₩54,294 | ₩54,360 | -0.15% | 6.6만 |
|---|
| 2026.05.21 | ₩54,334 | ₩54,360 | ₩54,107 | ₩54,320 | -0.02% | 11.3만 |
|---|
| 2026.05.20 | ₩54,427 | ₩54,681 | ₩54,374 | ₩54,641 | +0.39% | 13.7만 |
|---|
| 2026.05.19 | ₩54,374 | ₩54,387 | ₩54,240 | ₩54,320 | -0.10% | 26.6만 |
|---|
| 2026.05.18 | ₩54,481 | ₩54,694 | ₩54,427 | ₩54,521 | +0.07% | 10.1만 |
|---|
| 2026.05.15 | ₩54,561 | ₩55,428 | ₩54,454 | ₩54,454 | -0.20% | 8.3만 |
|---|
| 2026.05.14 | ₩54,707 | ₩54,814 | ₩54,654 | ₩54,707 | 0.00% | 13.9만 |
|---|
| 2026.05.13 | ₩54,681 | ₩54,788 | ₩54,547 | ₩54,654 | -0.05% | 10만 |
|---|
| 2026.05.12 | ₩54,667 | ₩54,788 | ₩54,547 | ₩54,707 | +0.07% | 10.1만 |
|---|
| 2026.05.11 | ₩54,841 | ₩54,841 | ₩54,707 | ₩54,707 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩54,774 | ₩54,854 | ₩54,587 | ₩54,841 | +0.12% | 11.7만 |
|---|
| 2026.05.07 | ₩54,894 | ₩54,894 | ₩54,627 | ₩54,667 | -0.41% | 11.2만 |
|---|
| 2026.05.06 | ₩54,774 | ₩55,135 | ₩54,534 | ₩54,841 | +0.12% | 15.8만 |
|---|
| 2026.05.05 | ₩54,654 | ₩54,734 | ₩54,601 | ₩54,641 | -0.02% | 15.8만 |
|---|
| 2026.05.04 | ₩54,748 | ₩54,748 | ₩54,467 | ₩54,601 | -0.27% | 22.8만 |
|---|
| 2026.05.01 | ₩54,734 | ₩55,095 | ₩54,601 | ₩54,748 | +0.02% | 26.3만 |
|---|
| 2026.04.30 | ₩54,561 | ₩54,761 | ₩54,467 | ₩54,681 | +0.22% | 13.9만 |
|---|
| 2026.04.29 | ₩54,694 | ₩55,108 | ₩54,481 | ₩54,547 | -0.27% | 13.9만 |
|---|
| 2026.04.28 | ₩54,694 | ₩54,707 | ₩54,614 | ₩54,681 | -0.02% | 8.4만 |
|---|
| 2026.04.27 | ₩54,694 | ₩54,774 | ₩54,494 | ₩54,734 | +0.07% | 9.9만 |
|---|
| 2026.04.24 | ₩54,707 | ₩55,241 | ₩54,534 | ₩54,721 | +0.02% | 18.8만 |
|---|
| 2026.04.23 | ₩54,654 | ₩55,789 | ₩54,454 | ₩54,627 | -0.05% | 14.5만 |
|---|
| 2026.04.22 | ₩54,721 | ₩55,188 | ₩54,601 | ₩54,721 | 0.00% | 11.9만 |
|---|
| 2026.04.21 | ₩54,788 | ₩54,881 | ₩54,574 | ₩54,614 | -0.32% | 39.1만 |
|---|
| 2026.04.20 | ₩55,068 | ₩55,268 | ₩54,961 | ₩55,028 | -0.07% | 19.6만 |
|---|
| 2026.04.17 | ₩54,908 | ₩55,175 | ₩54,561 | ₩55,135 | +0.41% | 38.9만 |
|---|
| 2026.04.16 | ₩54,961 | ₩54,961 | ₩54,748 | ₩54,841 | -0.22% | 55.6만 |
|---|
| 2026.04.15 | ₩54,921 | ₩54,934 | ₩54,854 | ₩54,894 | -0.05% | 17.5만 |
|---|
| 2026.04.14 | ₩54,814 | ₩54,961 | ₩54,761 | ₩54,921 | +0.19% | 18.8만 |
|---|
| 2026.04.13 | ₩54,641 | ₩54,721 | ₩54,387 | ₩54,721 | +0.15% | 14.3만 |
|---|
| 2026.04.10 | ₩54,868 | ₩54,868 | ₩54,561 | ₩54,601 | -0.49% | 14.2만 |
|---|
| 2026.04.09 | ₩54,748 | ₩54,801 | ₩54,627 | ₩54,748 | 0.00% | 35.9만 |
|---|
| 2026.04.08 | ₩54,894 | ₩54,894 | ₩54,507 | ₩54,748 | -0.27% | 88.6만 |
|---|
| 2026.04.07 | ₩54,454 | ₩54,454 | ₩54,053 | ₩54,374 | -0.15% | 165.4만 |
|---|
| 2026.04.06 | ₩54,387 | ₩54,507 | ₩54,294 | ₩54,481 | +0.17% | 10.8만 |
|---|
| 2026.04.02 | ₩54,187 | ₩54,427 | ₩54,040 | ₩54,387 | +0.37% | 19.1만 |
|---|
| 2026.04.01 | ₩54,267 | ₩54,347 | ₩54,013 | ₩54,254 | -0.02% | 33.7만 |
|---|
| 2026.03.31 | ₩53,880 | ₩54,187 | ₩53,519 | ₩54,160 | +0.52% | 67.7만 |
|---|
| 2026.03.30 | ₩53,720 | ₩53,720 | ₩53,413 | ₩53,519 | -0.37% | 313.7만 |
|---|
| 2026.03.27 | ₩53,813 | ₩53,920 | ₩53,493 | ₩53,853 | +0.07% | 20.1만 |
|---|
| 2026.03.26 | ₩54,000 | ₩54,173 | ₩53,773 | ₩53,813 | -0.35% | 35.5만 |
|---|
| 2026.03.25 | ₩54,481 | ₩54,654 | ₩54,280 | ₩54,387 | -0.17% | 14.8만 |
|---|
| 2026.03.24 | ₩54,360 | ₩54,414 | ₩54,080 | ₩54,334 | -0.05% | 11.8만 |
|---|
| 2026.03.23 | ₩54,387 | ₩54,587 | ₩54,200 | ₩54,440 | +0.10% | 8.3만 |
|---|
| 2026.03.20 | ₩54,507 | ₩54,507 | ₩54,080 | ₩54,200 | -0.56% | 26.2만 |
|---|
| 2026.03.19 | ₩54,200 | ₩54,601 | ₩54,187 | ₩54,481 | +0.52% | 21.5만 |
|---|
| 2026.03.18 | ₩54,641 | ₩54,681 | ₩54,334 | ₩54,387 | -0.46% | 35.6만 |
|---|
| 2026.03.17 | ₩54,547 | ₩54,681 | ₩54,547 | ₩54,681 | +0.24% | 10.9만 |
|---|
| 2026.03.16 | ₩54,414 | ₩54,561 | ₩54,414 | ₩54,521 | +0.20% | 12.8만 |
|---|
| 2026.03.13 | ₩54,494 | ₩54,521 | ₩54,227 | ₩54,320 | -0.32% | 8.6만 |
|---|
| 2026.03.12 | ₩54,627 | ₩54,801 | ₩54,347 | ₩54,360 | -0.49% | 13.1만 |
|---|
| 2026.03.11 | ₩54,734 | ₩54,814 | ₩54,614 | ₩54,734 | 0.00% | 23.8만 |
|---|
| 2026.03.10 | ₩54,761 | ₩54,961 | ₩54,694 | ₩54,748 | -0.02% | 29.2만 |
|---|
| 2026.03.09 | ₩54,521 | ₩54,788 | ₩54,280 | ₩54,774 | +0.47% | 31.1만 |
|---|
| 2026.03.06 | ₩54,774 | ₩54,801 | ₩54,574 | ₩54,601 | -0.32% | 17.4만 |
|---|
| 2026.03.05 | ₩54,921 | ₩55,028 | ₩54,667 | ₩54,788 | -0.24% | 13.1만 |
|---|
| 2026.03.04 | ₩54,761 | ₩54,921 | ₩54,748 | ₩54,921 | +0.29% | 19.6만 |
|---|
| 2026.03.03 | ₩54,681 | ₩54,734 | ₩54,534 | ₩54,627 | -0.10% | 43.2만 |
|---|
| 2026.03.02 | ₩54,641 | ₩54,894 | ₩54,614 | ₩54,788 | +0.27% | 38.3만 |
|---|
| 2026.02.27 | ₩54,974 | ₩55,482 | ₩53,493 | ₩54,854 | -0.22% | 20.9만 |
|---|
| 2026.02.26 | ₩55,001 | ₩55,001 | ₩54,881 | ₩54,921 | -0.15% | 17.7만 |
|---|
| 2026.02.25 | ₩55,068 | ₩55,068 | ₩54,934 | ₩55,001 | -0.12% | 37.4만 |
|---|
| 2026.02.24 | ₩55,068 | ₩55,095 | ₩54,948 | ₩55,015 | -0.10% | 12.4만 |
|---|
| 2026.02.23 | ₩55,175 | ₩55,175 | ₩55,001 | ₩55,041 | -0.24% | 10.9만 |
|---|
| 2026.02.20 | ₩55,108 | ₩55,188 | ₩55,068 | ₩55,148 | +0.07% | 12만 |
|---|
| 2026.02.19 | ₩55,402 | ₩55,535 | ₩55,362 | ₩55,402 | 0.00% | 13만 |
|---|
| 2026.02.18 | ₩55,362 | ₩55,415 | ₩55,255 | ₩55,415 | +0.10% | 15.8만 |
|---|
| 2026.02.17 | ₩55,348 | ₩55,402 | ₩55,268 | ₩55,335 | -0.02% | 12.5만 |
|---|
| 2026.02.13 | ₩55,415 | ₩55,415 | ₩54,988 | ₩55,348 | -0.12% | 13.5만 |
|---|
| 2026.02.12 | ₩55,428 | ₩55,468 | ₩55,228 | ₩55,335 | -0.17% | 23.2만 |
|---|
| 2026.02.11 | ₩55,415 | ₩55,455 | ₩55,161 | ₩55,388 | -0.05% | 17만 |
|---|
| 2026.02.10 | ₩55,362 | ₩55,522 | ₩55,268 | ₩55,335 | -0.05% | 21만 |
|---|
| 2026.02.09 | ₩55,428 | ₩55,508 | ₩55,228 | ₩55,482 | +0.10% | 18.6만 |
|---|
| 2026.02.06 | ₩55,362 | ₩55,442 | ₩54,080 | ₩55,442 | +0.14% | 14.5만 |
|---|
| 2026.02.05 | ₩55,362 | ₩55,642 | ₩55,041 | ₩55,295 | -0.12% | 21.5만 |
|---|
| 2026.02.04 | ₩55,495 | ₩55,535 | ₩55,335 | ₩55,388 | -0.19% | 24.3만 |
|---|
| 2026.02.03 | ₩55,642 | ₩55,709 | ₩55,442 | ₩55,535 | -0.19% | 19.4만 |
|---|
| 2026.02.02 | ₩55,575 | ₩55,762 | ₩55,522 | ₩55,602 | +0.05% | 35.2만 |
|---|
| 2026.01.30 | ₩55,562 | ₩56,243 | ₩55,442 | ₩55,535 | -0.05% | 19.1만 |
|---|
| 2026.01.29 | ₩55,669 | ₩55,816 | ₩55,495 | ₩55,549 | -0.22% | 23.9만 |
|---|
| 2026.01.28 | ₩55,749 | ₩55,749 | ₩55,589 | ₩55,615 | -0.24% | 16.4만 |
|---|
| 2026.01.27 | ₩55,775 | ₩56,269 | ₩55,669 | ₩55,735 | -0.07% | 14.7만 |
|---|
| 2026.01.26 | ₩55,842 | ₩55,842 | ₩55,722 | ₩55,775 | -0.12% | 27.8만 |
|---|
| 2026.01.23 | ₩55,856 | ₩55,869 | ₩55,735 | ₩55,802 | -0.10% | 20.3만 |
|---|
| 2026.01.22 | ₩55,882 | ₩55,896 | ₩55,749 | ₩55,842 | -0.07% | 27.5만 |
|---|
| 2026.01.21 | ₩55,669 | ₩55,869 | ₩55,602 | ₩55,762 | +0.17% | 31.7만 |
|---|
| 2026.01.20 | ₩55,989 | ₩55,989 | ₩55,842 | ₩55,896 | -0.17% | 54만 |
|---|
| 2026.01.16 | ₩56,109 | ₩56,163 | ₩55,936 | ₩56,016 | -0.17% | 55.4만 |
|---|
| 2026.01.15 | ₩56,189 | ₩56,189 | ₩56,002 | ₩56,096 | -0.17% | 13.2만 |
|---|
| 2026.01.14 | ₩56,056 | ₩56,069 | ₩55,962 | ₩56,056 | 0.00% | 17.3만 |
|---|
| 2026.01.13 | ₩56,109 | ₩56,149 | ₩56,002 | ₩56,056 | -0.10% | 20.7만 |
|---|
| 2026.01.12 | ₩56,029 | ₩56,109 | ₩55,976 | ₩56,042 | +0.02% | 29.6만 |
|---|
| 2026.01.09 | ₩56,096 | ₩56,256 | ₩55,348 | ₩56,083 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩55,989 | ₩56,029 | ₩55,829 | ₩55,989 | 0.00% | 38.6만 |
|---|
| 2026.01.07 | ₩55,962 | ₩56,016 | ₩55,722 | ₩55,976 | +0.02% | 101.6만 |
|---|
| 2026.01.06 | ₩56,002 | ₩56,096 | ₩55,816 | ₩55,896 | -0.19% | 228.2만 |
|---|
| 2026.01.05 | ₩55,922 | ₩56,149 | ₩55,922 | ₩56,016 | +0.17% | 15.5만 |
|---|
| 2026.01.02 | ₩55,962 | ₩55,989 | ₩55,549 | ₩55,882 | -0.14% | 22.9만 |
|---|
| 2025.12.31 | ₩55,989 | ₩55,989 | ₩55,682 | ₩55,882 | -0.19% | 30.1만 |
|---|
| 2025.12.30 | ₩55,842 | ₩56,029 | ₩55,655 | ₩55,936 | +0.17% | 54.3만 |
|---|
| 2025.12.29 | ₩55,789 | ₩55,949 | ₩55,535 | ₩55,842 | +0.10% | 10.9만 |
|---|
| 2025.12.26 | ₩55,936 | ₩55,936 | ₩55,762 | ₩55,789 | -0.26% | 19.4만 |
|---|
| 2025.12.24 | ₩55,816 | ₩56,096 | ₩55,268 | ₩55,882 | +0.12% | 9.2만 |
|---|
| 2025.12.23 | ₩55,669 | ₩55,909 | ₩55,535 | ₩55,789 | +0.22% | 16.5만 |
|---|
| 2025.12.22 | ₩55,722 | ₩55,762 | ₩55,442 | ₩55,722 | 0.00% | 10.3만 |
|---|
| 2025.12.19 | ₩55,695 | ₩55,802 | ₩55,602 | ₩55,682 | -0.02% | 24.6만 |
|---|
| 2025.12.18 | ₩55,655 | ₩55,709 | ₩55,001 | ₩55,695 | +0.07% | 15.7만 |
|---|
| 2025.12.17 | ₩55,629 | ₩55,789 | ₩55,455 | ₩55,535 | -0.17% | 18.1만 |
|---|
| 2025.12.16 | ₩55,522 | ₩55,629 | ₩55,455 | ₩55,602 | +0.14% | 24.6만 |
|---|
| 2025.12.15 | ₩55,629 | ₩55,709 | ₩55,201 | ₩55,562 | -0.12% | 26.6만 |
|---|
| 2025.12.12 | ₩55,562 | ₩55,669 | ₩55,442 | ₩55,522 | -0.07% | 10.9만 |
|---|
| 2025.12.11 | ₩55,909 | ₩55,922 | ₩55,789 | ₩55,896 | -0.02% | 8.1만 |
|---|
| 2025.12.10 | ₩55,722 | ₩55,882 | ₩55,682 | ₩55,856 | +0.24% | 10.8만 |
|---|
| 2025.12.09 | ₩55,789 | ₩55,856 | ₩54,707 | ₩55,735 | -0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩55,949 | ₩55,989 | ₩55,735 | ₩55,789 | -0.29% | 24.6만 |
|---|
| 2025.12.05 | ₩55,936 | ₩55,989 | ₩55,402 | ₩55,896 | -0.07% | 10.9만 |
|---|
| 2025.12.04 | ₩55,962 | ₩55,989 | ₩55,829 | ₩55,936 | -0.05% | 23.3만 |
|---|
| 2025.12.03 | ₩55,922 | ₩55,989 | ₩55,842 | ₩55,949 | +0.05% | 12.5만 |
|---|
| 2025.12.02 | ₩55,829 | ₩55,936 | ₩55,722 | ₩55,842 | +0.02% | 8.6만 |
|---|
| 2025.12.01 | ₩55,802 | ₩56,176 | ₩55,669 | ₩55,775 | -0.05% | 18.3만 |
|---|
| 2025.11.28 | ₩55,949 | ₩56,096 | ₩55,522 | ₩55,896 | -0.10% | 6.9만 |
|---|
| 2025.11.26 | ₩55,829 | ₩55,856 | ₩55,575 | ₩55,842 | +0.02% | 14.5만 |
|---|
| 2025.11.25 | ₩55,629 | ₩56,002 | ₩55,562 | ₩55,749 | +0.22% | 36.2만 |
|---|
| 2025.11.24 | ₩55,602 | ₩55,655 | ₩55,535 | ₩55,629 | +0.05% | 12.6만 |
|---|
| 2025.11.21 | ₩55,455 | ₩55,562 | ₩55,388 | ₩55,549 | +0.17% | 9.3만 |
|---|
| 2025.11.20 | ₩55,842 | ₩55,922 | ₩55,655 | ₩55,682 | -0.29% | 11.9만 |
|---|
| 2025.11.19 | ₩55,655 | ₩55,735 | ₩55,575 | ₩55,695 | +0.07% | 16.8만 |
|---|
| 2025.11.18 | ₩55,562 | ₩55,909 | ₩55,562 | ₩55,642 | +0.14% | 15.9만 |
|---|
| 2025.11.17 | ₩55,709 | ₩55,802 | ₩55,522 | ₩55,615 | -0.17% | 10.4만 |
|---|
| 2025.11.14 | ₩55,669 | ₩55,802 | ₩55,575 | ₩55,695 | +0.05% | 22.9만 |
|---|
| 2025.11.13 | ₩55,869 | ₩56,096 | ₩55,655 | ₩55,722 | -0.26% | 11만 |
|---|
| 2025.11.12 | ₩55,989 | ₩55,989 | ₩55,829 | ₩55,869 | -0.21% | 12만 |
|---|
| 2025.11.11 | ₩55,896 | ₩56,083 | ₩55,749 | ₩55,949 | +0.10% | 20.7만 |
|---|
| 2025.11.10 | ₩55,829 | ₩56,002 | ₩55,775 | ₩55,922 | +0.17% | 10.3만 |
|---|
| 2025.11.07 | ₩55,709 | ₩55,949 | ₩55,642 | ₩55,735 | +0.05% | 10.1만 |
|---|
| 2025.11.06 | ₩55,735 | ₩56,002 | ₩55,402 | ₩55,735 | 0.00% | 17.6만 |
|---|
| 2025.11.05 | ₩55,709 | ₩55,829 | ₩55,602 | ₩55,709 | 0.00% | 16.2만 |
|---|
| 2025.11.04 | ₩55,735 | ₩55,802 | ₩55,615 | ₩55,682 | -0.10% | 24.1만 |
|---|
| 2025.11.03 | ₩55,869 | ₩56,042 | ₩55,655 | ₩55,762 | -0.19% | 30.2만 |
|---|
| 2025.10.31 | ₩56,002 | ₩56,002 | ₩55,749 | ₩55,869 | -0.24% | 16.9만 |
|---|
| 2025.10.30 | ₩55,922 | ₩56,029 | ₩55,829 | ₩55,869 | -0.10% | 11.5만 |
|---|
| 2025.10.29 | ₩56,123 | ₩56,189 | ₩55,869 | ₩55,962 | -0.29% | 21.6만 |
|---|
| 2025.10.28 | ₩56,096 | ₩56,189 | ₩56,042 | ₩56,069 | -0.05% | 15.7만 |
|---|
| 2025.10.27 | ₩56,123 | ₩56,256 | ₩55,962 | ₩56,123 | 0.00% | 14만 |
|---|
| 2025.10.24 | ₩56,096 | ₩56,096 | ₩55,882 | ₩55,962 | -0.24% | 16.2만 |
|---|
| 2025.10.23 | ₩55,856 | ₩55,882 | ₩55,775 | ₩55,869 | +0.02% | 15.3만 |
|---|
| 2025.10.22 | ₩55,842 | ₩56,123 | ₩55,735 | ₩55,856 | +0.02% | 21만 |
|---|
| 2025.10.21 | ₩55,936 | ₩56,149 | ₩55,816 | ₩55,816 | -0.21% | 14.9만 |
|---|
| 2025.10.20 | ₩56,136 | ₩56,296 | ₩56,069 | ₩56,189 | +0.10% | 20.2만 |
|---|
| 2025.10.17 | ₩56,029 | ₩56,136 | ₩55,922 | ₩56,056 | +0.05% | 53.2만 |
|---|
| 2025.10.16 | ₩56,123 | ₩56,283 | ₩55,962 | ₩56,029 | -0.17% | 18만 |
|---|
| 2025.10.15 | ₩56,083 | ₩56,176 | ₩55,949 | ₩56,083 | 0.00% | 16.9만 |
|---|
| 2025.10.14 | ₩55,802 | ₩56,042 | ₩55,629 | ₩55,949 | +0.26% | 17만 |
|---|
| 2025.10.13 | ₩55,722 | ₩55,909 | ₩55,642 | ₩55,829 | +0.19% | 25.3만 |
|---|
| 2025.10.10 | ₩56,042 | ₩56,042 | ₩55,615 | ₩55,629 | -0.74% | 23.9만 |
|---|