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 | ₩52,804 | ₩52,897 | ₩52,390 | ₩52,723 | -0.15% | 38.6만 |
| 2026.10.08 | ₩52,563 | ₩52,670 | ₩52,483 | ₩52,670 | +0.20% | 65.8만 |
| 2026.10.07 | ₩52,737 | ₩52,737 | ₩52,190 | ₩52,563 | -0.33% | 147.8만 |
| 2026.10.06 | ₩52,617 | ₩52,844 | ₩52,563 | ₩52,737 | +0.23% | 16.7만 |
| 2026.10.05 | ₩52,430 | ₩52,763 | ₩52,069 | ₩52,537 | +0.20% | 12.9만 |
| 2026.10.02 | ₩52,697 | ₩52,884 | ₩52,149 | ₩52,537 | -0.30% | 16.9만 |
| 2026.10.01 | ₩52,443 | ₩52,697 | ₩52,083 | ₩52,550 | +0.20% | 33.6만 |
| 2026.09.30 | ₩52,670 | ₩52,964 | ₩52,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,430 |
| -0.46% |
| 21만 |
| 2026.09.29 | ₩52,737 | ₩53,110 | ₩52,230 | ₩52,577 | -0.30% | 64만 |
|---|
| 2026.09.28 | ₩52,830 | ₩52,977 | ₩52,443 | ₩52,643 | -0.35% | 34.2만 |
|---|
| 2026.09.25 | ₩52,937 | ₩53,231 | ₩52,590 | ₩52,870 | -0.13% | 13.4만 |
|---|
| 2026.09.24 | ₩53,057 | ₩53,231 | ₩52,710 | ₩52,924 | -0.25% | 17.2만 |
|---|
| 2026.09.23 | ₩53,711 | ₩53,711 | ₩53,271 | ₩53,351 | -0.67% | 16만 |
|---|
| 2026.09.22 | ₩53,711 | ₩53,898 | ₩53,591 | ₩53,724 | +0.02% | 25.9만 |
|---|
| 2026.09.21 | ₩53,711 | ₩53,751 | ₩53,471 | ₩53,684 | -0.05% | 11.9만 |
|---|
| 2026.09.18 | ₩53,711 | ₩53,885 | ₩53,524 | ₩53,644 | -0.12% | 12.1만 |
|---|
| 2026.09.17 | ₩53,631 | ₩53,978 | ₩53,631 | ₩53,724 | +0.17% | 9.1만 |
|---|
| 2026.09.16 | ₩53,578 | ₩54,058 | ₩53,458 | ₩53,578 | 0.00% | 26.4만 |
|---|
| 2026.09.15 | ₩53,578 | ₩53,618 | ₩53,431 | ₩53,524 | -0.10% | 19.7만 |
|---|
| 2026.09.14 | ₩53,751 | ₩54,232 | ₩53,551 | ₩53,591 | -0.30% | 20.8만 |
|---|
| 2026.09.11 | ₩53,778 | ₩53,871 | ₩53,484 | ₩53,671 | -0.20% | 10.6만 |
|---|
| 2026.09.10 | ₩53,791 | ₩53,911 | ₩53,524 | ₩53,711 | -0.15% | 7.3만 |
|---|
| 2026.09.09 | ₩53,991 | ₩54,205 | ₩53,765 | ₩53,938 | -0.10% | 14만 |
|---|
| 2026.09.08 | ₩54,045 | ₩54,058 | ₩53,951 | ₩54,018 | -0.05% | 9.2만 |
|---|
| 2026.09.04 | ₩54,072 | ₩54,218 | ₩53,938 | ₩54,031 | -0.07% | 8.1만 |
|---|
| 2026.09.03 | ₩54,138 | ₩54,258 | ₩53,845 | ₩54,072 | -0.12% | 13만 |
|---|
| 2026.09.02 | ₩54,031 | ₩54,379 | ₩54,005 | ₩54,112 | +0.15% | 12.4만 |
|---|
| 2026.09.01 | ₩54,165 | ₩54,205 | ₩53,911 | ₩53,965 | -0.37% | 17.5만 |
|---|
| 2026.08.31 | ₩54,125 | ₩54,245 | ₩54,005 | ₩54,192 | +0.12% | 35.4만 |
|---|
| 2026.08.28 | ₩54,245 | ₩54,565 | ₩53,684 | ₩54,085 | -0.30% | 12.6만 |
|---|
| 2026.08.27 | ₩54,312 | ₩54,312 | ₩54,072 | ₩54,245 | -0.12% | 23.4만 |
|---|
| 2026.08.26 | ₩54,258 | ₩54,512 | ₩53,631 | ₩54,232 | -0.05% | 12.8만 |
|---|
| 2026.08.25 | ₩54,112 | ₩54,365 | ₩53,965 | ₩54,258 | +0.27% | 9.7만 |
|---|
| 2026.08.24 | ₩54,085 | ₩54,432 | ₩54,058 | ₩54,112 | +0.05% | 9만 |
|---|
| 2026.08.21 | ₩54,125 | ₩54,312 | ₩53,484 | ₩54,138 | +0.02% | 19.6만 |
|---|
| 2026.08.20 | ₩54,512 | ₩54,766 | ₩54,018 | ₩54,352 | -0.29% | 7.5만 |
|---|
| 2026.08.19 | ₩54,419 | ₩54,779 | ₩54,205 | ₩54,539 | +0.22% | 13.5만 |
|---|
| 2026.08.18 | ₩54,392 | ₩54,405 | ₩54,125 | ₩54,338 | -0.10% | 9.6만 |
|---|
| 2026.08.17 | ₩54,419 | ₩54,886 | ₩54,365 | ₩54,392 | -0.05% | 11만 |
|---|
| 2026.08.14 | ₩54,485 | ₩54,726 | ₩54,125 | ₩54,459 | -0.05% | 6.7만 |
|---|
| 2026.08.13 | ₩54,432 | ₩54,512 | ₩54,312 | ₩54,499 | +0.12% | 10만 |
|---|
| 2026.08.12 | ₩54,392 | ₩54,432 | ₩54,138 | ₩54,405 | +0.02% | 7.5만 |
|---|
| 2026.08.11 | ₩54,312 | ₩54,352 | ₩54,072 | ₩54,312 | 0.00% | 9.3만 |
|---|
| 2026.08.10 | ₩54,365 | ₩54,365 | ₩54,245 | ₩54,285 | -0.15% | 9.6만 |
|---|
| 2026.08.07 | ₩54,392 | ₩54,392 | ₩54,325 | ₩54,365 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩54,312 | ₩54,325 | ₩54,218 | ₩54,258 | -0.10% | 11.1만 |
|---|
| 2026.08.05 | ₩54,392 | ₩54,392 | ₩54,245 | ₩54,298 | -0.17% | 12.4만 |
|---|
| 2026.08.04 | ₩54,298 | ₩54,432 | ₩54,152 | ₩54,325 | +0.05% | 28.2만 |
|---|
| 2026.08.03 | ₩54,232 | ₩55,046 | ₩53,711 | ₩54,258 | +0.05% | 23.3만 |
|---|
| 2026.07.31 | ₩54,192 | ₩54,258 | ₩53,871 | ₩54,045 | -0.27% | 14.8만 |
|---|
| 2026.07.30 | ₩53,911 | ₩54,178 | ₩53,911 | ₩54,072 | +0.30% | 12만 |
|---|
| 2026.07.29 | ₩54,005 | ₩54,072 | ₩53,458 | ₩53,898 | -0.20% | 21만 |
|---|
| 2026.07.28 | ₩53,991 | ₩54,058 | ₩53,711 | ₩54,005 | +0.02% | 14.1만 |
|---|
| 2026.07.27 | ₩54,098 | ₩54,152 | ₩53,818 | ₩53,951 | -0.27% | 23.4만 |
|---|
| 2026.07.24 | ₩54,125 | ₩54,125 | ₩53,778 | ₩53,991 | -0.25% | 19.7만 |
|---|
| 2026.07.23 | ₩54,138 | ₩54,232 | ₩53,618 | ₩54,098 | -0.07% | 77.9만 |
|---|
| 2026.07.22 | ₩54,285 | ₩54,285 | ₩54,058 | ₩54,178 | -0.20% | 21.9만 |
|---|
| 2026.07.21 | ₩54,312 | ₩54,352 | ₩54,058 | ₩54,205 | -0.20% | 20.1만 |
|---|
| 2026.07.20 | ₩54,659 | ₩54,712 | ₩54,338 | ₩54,605 | -0.10% | 19.3만 |
|---|
| 2026.07.17 | ₩54,432 | ₩54,605 | ₩54,432 | ₩54,592 | +0.29% | 26.4만 |
|---|
| 2026.07.16 | ₩54,459 | ₩55,006 | ₩54,298 | ₩54,432 | -0.05% | 35.2만 |
|---|
| 2026.07.15 | ₩54,525 | ₩54,552 | ₩54,432 | ₩54,485 | -0.07% | 15.7만 |
|---|
| 2026.07.14 | ₩54,459 | ₩54,472 | ₩54,205 | ₩54,392 | -0.12% | 14.4만 |
|---|
| 2026.07.13 | ₩54,392 | ₩54,592 | ₩54,258 | ₩54,312 | -0.15% | 19.5만 |
|---|
| 2026.07.10 | ₩54,565 | ₩56,060 | ₩54,312 | ₩54,392 | -0.32% | 19.4만 |
|---|
| 2026.07.09 | ₩54,472 | ₩54,512 | ₩54,365 | ₩54,432 | -0.07% | 23.3만 |
|---|
| 2026.07.08 | ₩54,419 | ₩54,419 | ₩54,232 | ₩54,392 | -0.05% | 48.5만 |
|---|
| 2026.07.07 | ₩54,565 | ₩54,579 | ₩54,338 | ₩54,405 | -0.29% | 140.4만 |
|---|
| 2026.07.06 | ₩54,459 | ₩54,872 | ₩54,218 | ₩54,512 | +0.10% | 22.1만 |
|---|
| 2026.07.02 | ₩54,419 | ₩54,792 | ₩54,245 | ₩54,459 | +0.07% | 18.1만 |
|---|
| 2026.07.01 | ₩54,298 | ₩54,352 | ₩54,005 | ₩54,338 | +0.07% | 25.1만 |
|---|
| 2026.06.30 | ₩54,379 | ₩55,126 | ₩54,245 | ₩54,258 | -0.22% | 27.2만 |
|---|
| 2026.06.29 | ₩54,298 | ₩54,445 | ₩54,218 | ₩54,312 | +0.02% | 17.3만 |
|---|
| 2026.06.26 | ₩54,285 | ₩54,312 | ₩54,192 | ₩54,205 | -0.15% | 24.1만 |
|---|
| 2026.06.25 | ₩54,312 | ₩54,379 | ₩54,072 | ₩54,285 | -0.05% | 23.5만 |
|---|
| 2026.06.24 | ₩54,632 | ₩54,659 | ₩54,552 | ₩54,579 | -0.10% | 11.6만 |
|---|
| 2026.06.23 | ₩54,512 | ₩54,712 | ₩54,352 | ₩54,579 | +0.12% | 17.4만 |
|---|
| 2026.06.22 | ₩54,552 | ₩55,900 | ₩54,125 | ₩54,592 | +0.07% | 18.1만 |
|---|
| 2026.06.18 | ₩54,579 | ₩54,659 | ₩54,512 | ₩54,565 | -0.02% | 19.3만 |
|---|
| 2026.06.17 | ₩54,605 | ₩56,594 | ₩54,365 | ₩54,485 | -0.22% | 14.9만 |
|---|
| 2026.06.16 | ₩54,672 | ₩54,752 | ₩54,525 | ₩54,659 | -0.02% | 15.4만 |
|---|
| 2026.06.15 | ₩54,726 | ₩54,779 | ₩54,632 | ₩54,672 | -0.10% | 9.6만 |
|---|
| 2026.06.12 | ₩54,632 | ₩54,726 | ₩54,405 | ₩54,579 | -0.10% | 7.2만 |
|---|
| 2026.06.11 | ₩54,365 | ₩54,592 | ₩54,352 | ₩54,579 | +0.39% | 11.6만 |
|---|
| 2026.06.10 | ₩54,445 | ₩55,046 | ₩54,285 | ₩54,338 | -0.20% | 13.1만 |
|---|
| 2026.06.09 | ₩54,472 | ₩54,659 | ₩54,098 | ₩54,445 | -0.05% | 9.2만 |
|---|
| 2026.06.08 | ₩54,512 | ₩55,580 | ₩54,352 | ₩54,379 | -0.24% | 7.9만 |
|---|
| 2026.06.05 | ₩54,539 | ₩54,579 | ₩54,298 | ₩54,379 | -0.29% | 8.9만 |
|---|
| 2026.06.04 | ₩54,512 | ₩54,619 | ₩54,392 | ₩54,552 | +0.07% | 8.1만 |
|---|
| 2026.06.03 | ₩55,433 | ₩55,433 | ₩54,125 | ₩54,499 | -1.69% | 9.9만 |
|---|
| 2026.06.02 | ₩54,565 | ₩54,712 | ₩54,525 | ₩54,592 | +0.05% | 11만 |
|---|
| 2026.06.01 | ₩54,726 | ₩54,726 | ₩54,472 | ₩54,565 | -0.29% | 16만 |
|---|
| 2026.05.29 | ₩54,579 | ₩54,819 | ₩54,485 | ₩54,592 | +0.02% | 11.4만 |
|---|
| 2026.05.28 | ₩54,485 | ₩54,792 | ₩54,419 | ₩54,512 | +0.05% | 9.2만 |
|---|
| 2026.05.27 | ₩54,499 | ₩54,565 | ₩54,379 | ₩54,445 | -0.10% | 20.3만 |
|---|
| 2026.05.26 | ₩54,352 | ₩54,832 | ₩54,098 | ₩54,512 | +0.29% | 20.9만 |
|---|
| 2026.05.22 | ₩54,432 | ₩54,499 | ₩54,285 | ₩54,352 | -0.15% | 6.6만 |
|---|
| 2026.05.21 | ₩54,325 | ₩54,352 | ₩54,098 | ₩54,312 | -0.02% | 11.3만 |
|---|
| 2026.05.20 | ₩54,419 | ₩54,672 | ₩54,365 | ₩54,632 | +0.39% | 13.7만 |
|---|
| 2026.05.19 | ₩54,365 | ₩54,379 | ₩54,232 | ₩54,312 | -0.10% | 26.6만 |
|---|
| 2026.05.18 | ₩54,472 | ₩54,686 | ₩54,419 | ₩54,512 | +0.07% | 10.1만 |
|---|
| 2026.05.15 | ₩54,552 | ₩55,420 | ₩54,445 | ₩54,445 | -0.20% | 8.3만 |
|---|
| 2026.05.14 | ₩54,699 | ₩54,806 | ₩54,645 | ₩54,699 | 0.00% | 13.9만 |
|---|
| 2026.05.13 | ₩54,672 | ₩54,779 | ₩54,539 | ₩54,645 | -0.05% | 10만 |
|---|
| 2026.05.12 | ₩54,659 | ₩54,779 | ₩54,539 | ₩54,699 | +0.07% | 10.1만 |
|---|
| 2026.05.11 | ₩54,832 | ₩54,832 | ₩54,699 | ₩54,699 | -0.24% | 12.9만 |
|---|
| 2026.05.08 | ₩54,766 | ₩54,846 | ₩54,579 | ₩54,832 | +0.12% | 11.7만 |
|---|
| 2026.05.07 | ₩54,886 | ₩54,886 | ₩54,619 | ₩54,659 | -0.41% | 11.2만 |
|---|
| 2026.05.06 | ₩54,766 | ₩55,126 | ₩54,525 | ₩54,832 | +0.12% | 15.8만 |
|---|
| 2026.05.05 | ₩54,645 | ₩54,726 | ₩54,592 | ₩54,632 | -0.02% | 15.8만 |
|---|
| 2026.05.04 | ₩54,739 | ₩54,739 | ₩54,459 | ₩54,592 | -0.27% | 22.8만 |
|---|
| 2026.05.01 | ₩54,726 | ₩55,086 | ₩54,592 | ₩54,739 | +0.02% | 26.3만 |
|---|
| 2026.04.30 | ₩54,552 | ₩54,752 | ₩54,459 | ₩54,672 | +0.22% | 13.9만 |
|---|
| 2026.04.29 | ₩54,686 | ₩55,099 | ₩54,472 | ₩54,539 | -0.27% | 13.9만 |
|---|
| 2026.04.28 | ₩54,686 | ₩54,699 | ₩54,605 | ₩54,672 | -0.02% | 8.4만 |
|---|
| 2026.04.27 | ₩54,686 | ₩54,766 | ₩54,485 | ₩54,726 | +0.07% | 9.9만 |
|---|
| 2026.04.24 | ₩54,699 | ₩55,233 | ₩54,525 | ₩54,712 | +0.02% | 18.8만 |
|---|
| 2026.04.23 | ₩54,645 | ₩55,780 | ₩54,445 | ₩54,619 | -0.05% | 14.5만 |
|---|
| 2026.04.22 | ₩54,712 | ₩55,179 | ₩54,592 | ₩54,712 | 0.00% | 11.9만 |
|---|
| 2026.04.21 | ₩54,779 | ₩54,872 | ₩54,565 | ₩54,605 | -0.32% | 39.1만 |
|---|
| 2026.04.20 | ₩55,059 | ₩55,259 | ₩54,952 | ₩55,019 | -0.07% | 19.6만 |
|---|
| 2026.04.17 | ₩54,899 | ₩55,166 | ₩54,552 | ₩55,126 | +0.41% | 38.9만 |
|---|
| 2026.04.16 | ₩54,952 | ₩54,952 | ₩54,739 | ₩54,832 | -0.22% | 55.6만 |
|---|
| 2026.04.15 | ₩54,912 | ₩54,926 | ₩54,846 | ₩54,886 | -0.05% | 17.5만 |
|---|
| 2026.04.14 | ₩54,806 | ₩54,952 | ₩54,752 | ₩54,912 | +0.19% | 18.8만 |
|---|
| 2026.04.13 | ₩54,632 | ₩54,712 | ₩54,379 | ₩54,712 | +0.15% | 14.3만 |
|---|
| 2026.04.10 | ₩54,859 | ₩54,859 | ₩54,552 | ₩54,592 | -0.49% | 14.2만 |
|---|
| 2026.04.09 | ₩54,739 | ₩54,792 | ₩54,619 | ₩54,739 | 0.00% | 35.9만 |
|---|
| 2026.04.08 | ₩54,886 | ₩54,886 | ₩54,499 | ₩54,739 | -0.27% | 88.6만 |
|---|
| 2026.04.07 | ₩54,445 | ₩54,445 | ₩54,045 | ₩54,365 | -0.15% | 165.4만 |
|---|
| 2026.04.06 | ₩54,379 | ₩54,499 | ₩54,285 | ₩54,472 | +0.17% | 10.8만 |
|---|
| 2026.04.02 | ₩54,178 | ₩54,419 | ₩54,031 | ₩54,379 | +0.37% | 19.1만 |
|---|
| 2026.04.01 | ₩54,258 | ₩54,338 | ₩54,005 | ₩54,245 | -0.02% | 33.7만 |
|---|
| 2026.03.31 | ₩53,871 | ₩54,178 | ₩53,511 | ₩54,152 | +0.52% | 67.7만 |
|---|
| 2026.03.30 | ₩53,711 | ₩53,711 | ₩53,404 | ₩53,511 | -0.37% | 313.7만 |
|---|
| 2026.03.27 | ₩53,805 | ₩53,911 | ₩53,484 | ₩53,845 | +0.07% | 20.1만 |
|---|
| 2026.03.26 | ₩53,991 | ₩54,165 | ₩53,765 | ₩53,805 | -0.35% | 35.5만 |
|---|
| 2026.03.25 | ₩54,472 | ₩54,645 | ₩54,272 | ₩54,379 | -0.17% | 14.8만 |
|---|
| 2026.03.24 | ₩54,352 | ₩54,405 | ₩54,072 | ₩54,325 | -0.05% | 11.8만 |
|---|
| 2026.03.23 | ₩54,379 | ₩54,579 | ₩54,192 | ₩54,432 | +0.10% | 8.3만 |
|---|
| 2026.03.20 | ₩54,499 | ₩54,499 | ₩54,072 | ₩54,192 | -0.56% | 26.2만 |
|---|
| 2026.03.19 | ₩54,192 | ₩54,592 | ₩54,178 | ₩54,472 | +0.52% | 21.5만 |
|---|
| 2026.03.18 | ₩54,632 | ₩54,672 | ₩54,325 | ₩54,379 | -0.46% | 35.6만 |
|---|
| 2026.03.17 | ₩54,539 | ₩54,672 | ₩54,539 | ₩54,672 | +0.24% | 10.9만 |
|---|
| 2026.03.16 | ₩54,405 | ₩54,552 | ₩54,405 | ₩54,512 | +0.20% | 12.8만 |
|---|
| 2026.03.13 | ₩54,485 | ₩54,512 | ₩54,218 | ₩54,312 | -0.32% | 8.6만 |
|---|
| 2026.03.12 | ₩54,619 | ₩54,792 | ₩54,338 | ₩54,352 | -0.49% | 13.1만 |
|---|
| 2026.03.11 | ₩54,726 | ₩54,806 | ₩54,605 | ₩54,726 | 0.00% | 23.8만 |
|---|
| 2026.03.10 | ₩54,752 | ₩54,952 | ₩54,686 | ₩54,739 | -0.02% | 29.2만 |
|---|
| 2026.03.09 | ₩54,512 | ₩54,779 | ₩54,272 | ₩54,766 | +0.47% | 31.1만 |
|---|
| 2026.03.06 | ₩54,766 | ₩54,792 | ₩54,565 | ₩54,592 | -0.32% | 17.4만 |
|---|
| 2026.03.05 | ₩54,912 | ₩55,019 | ₩54,659 | ₩54,779 | -0.24% | 13.1만 |
|---|
| 2026.03.04 | ₩54,752 | ₩54,912 | ₩54,739 | ₩54,912 | +0.29% | 19.6만 |
|---|
| 2026.03.03 | ₩54,672 | ₩54,726 | ₩54,525 | ₩54,619 | -0.10% | 43.2만 |
|---|
| 2026.03.02 | ₩54,632 | ₩54,886 | ₩54,605 | ₩54,779 | +0.27% | 38.3만 |
|---|
| 2026.02.27 | ₩54,966 | ₩55,473 | ₩53,484 | ₩54,846 | -0.22% | 20.9만 |
|---|
| 2026.02.26 | ₩54,993 | ₩54,993 | ₩54,872 | ₩54,912 | -0.15% | 17.7만 |
|---|
| 2026.02.25 | ₩55,059 | ₩55,059 | ₩54,926 | ₩54,993 | -0.12% | 37.4만 |
|---|
| 2026.02.24 | ₩55,059 | ₩55,086 | ₩54,939 | ₩55,006 | -0.10% | 12.4만 |
|---|
| 2026.02.23 | ₩55,166 | ₩55,166 | ₩54,993 | ₩55,033 | -0.24% | 10.9만 |
|---|
| 2026.02.20 | ₩55,099 | ₩55,179 | ₩55,059 | ₩55,139 | +0.07% | 12만 |
|---|
| 2026.02.19 | ₩55,393 | ₩55,526 | ₩55,353 | ₩55,393 | 0.00% | 13만 |
|---|
| 2026.02.18 | ₩55,353 | ₩55,406 | ₩55,246 | ₩55,406 | +0.10% | 15.8만 |
|---|
| 2026.02.17 | ₩55,340 | ₩55,393 | ₩55,259 | ₩55,326 | -0.02% | 12.5만 |
|---|
| 2026.02.13 | ₩55,406 | ₩55,406 | ₩54,979 | ₩55,340 | -0.12% | 13.5만 |
|---|
| 2026.02.12 | ₩55,420 | ₩55,460 | ₩55,219 | ₩55,326 | -0.17% | 23.2만 |
|---|
| 2026.02.11 | ₩55,406 | ₩55,446 | ₩55,153 | ₩55,380 | -0.05% | 17만 |
|---|
| 2026.02.10 | ₩55,353 | ₩55,513 | ₩55,259 | ₩55,326 | -0.05% | 21만 |
|---|
| 2026.02.09 | ₩55,420 | ₩55,500 | ₩55,219 | ₩55,473 | +0.10% | 18.6만 |
|---|
| 2026.02.06 | ₩55,353 | ₩55,433 | ₩54,072 | ₩55,433 | +0.14% | 14.5만 |
|---|
| 2026.02.05 | ₩55,353 | ₩55,633 | ₩55,033 | ₩55,286 | -0.12% | 21.5만 |
|---|
| 2026.02.04 | ₩55,486 | ₩55,526 | ₩55,326 | ₩55,380 | -0.19% | 24.3만 |
|---|
| 2026.02.03 | ₩55,633 | ₩55,700 | ₩55,433 | ₩55,526 | -0.19% | 19.4만 |
|---|
| 2026.02.02 | ₩55,566 | ₩55,753 | ₩55,513 | ₩55,593 | +0.05% | 35.2만 |
|---|
| 2026.01.30 | ₩55,553 | ₩56,234 | ₩55,433 | ₩55,526 | -0.05% | 19.1만 |
|---|
| 2026.01.29 | ₩55,660 | ₩55,807 | ₩55,486 | ₩55,540 | -0.22% | 23.9만 |
|---|
| 2026.01.28 | ₩55,740 | ₩55,740 | ₩55,580 | ₩55,607 | -0.24% | 16.4만 |
|---|
| 2026.01.27 | ₩55,767 | ₩56,261 | ₩55,660 | ₩55,727 | -0.07% | 14.7만 |
|---|
| 2026.01.26 | ₩55,833 | ₩55,833 | ₩55,713 | ₩55,767 | -0.12% | 27.8만 |
|---|
| 2026.01.23 | ₩55,847 | ₩55,860 | ₩55,727 | ₩55,793 | -0.10% | 20.3만 |
|---|
| 2026.01.22 | ₩55,873 | ₩55,887 | ₩55,740 | ₩55,833 | -0.07% | 27.5만 |
|---|
| 2026.01.21 | ₩55,660 | ₩55,860 | ₩55,593 | ₩55,753 | +0.17% | 31.7만 |
|---|
| 2026.01.20 | ₩55,980 | ₩55,980 | ₩55,833 | ₩55,887 | -0.17% | 54만 |
|---|
| 2026.01.16 | ₩56,100 | ₩56,154 | ₩55,927 | ₩56,007 | -0.17% | 55.4만 |
|---|
| 2026.01.15 | ₩56,180 | ₩56,180 | ₩55,994 | ₩56,087 | -0.17% | 13.2만 |
|---|
| 2026.01.14 | ₩56,047 | ₩56,060 | ₩55,954 | ₩56,047 | 0.00% | 17.3만 |
|---|
| 2026.01.13 | ₩56,100 | ₩56,140 | ₩55,994 | ₩56,047 | -0.10% | 20.7만 |
|---|
| 2026.01.12 | ₩56,020 | ₩56,100 | ₩55,967 | ₩56,034 | +0.02% | 29.6만 |
|---|
| 2026.01.09 | ₩56,087 | ₩56,247 | ₩55,340 | ₩56,074 | -0.02% | 26.7만 |
|---|
| 2026.01.08 | ₩55,980 | ₩56,020 | ₩55,820 | ₩55,980 | 0.00% | 38.6만 |
|---|
| 2026.01.07 | ₩55,954 | ₩56,007 | ₩55,713 | ₩55,967 | +0.02% | 101.6만 |
|---|
| 2026.01.06 | ₩55,994 | ₩56,087 | ₩55,807 | ₩55,887 | -0.19% | 228.2만 |
|---|
| 2026.01.05 | ₩55,914 | ₩56,140 | ₩55,914 | ₩56,007 | +0.17% | 15.5만 |
|---|
| 2026.01.02 | ₩55,954 | ₩55,980 | ₩55,540 | ₩55,873 | -0.14% | 22.9만 |
|---|
| 2025.12.31 | ₩55,980 | ₩55,980 | ₩55,673 | ₩55,873 | -0.19% | 30.1만 |
|---|
| 2025.12.30 | ₩55,833 | ₩56,020 | ₩55,647 | ₩55,927 | +0.17% | 54.3만 |
|---|
| 2025.12.29 | ₩55,780 | ₩55,940 | ₩55,526 | ₩55,833 | +0.10% | 10.9만 |
|---|
| 2025.12.26 | ₩55,927 | ₩55,927 | ₩55,753 | ₩55,780 | -0.26% | 19.4만 |
|---|
| 2025.12.24 | ₩55,807 | ₩56,087 | ₩55,259 | ₩55,873 | +0.12% | 9.2만 |
|---|
| 2025.12.23 | ₩55,660 | ₩55,900 | ₩55,526 | ₩55,780 | +0.22% | 16.5만 |
|---|
| 2025.12.22 | ₩55,713 | ₩55,753 | ₩55,433 | ₩55,713 | 0.00% | 10.3만 |
|---|
| 2025.12.19 | ₩55,687 | ₩55,793 | ₩55,593 | ₩55,673 | -0.02% | 24.6만 |
|---|
| 2025.12.18 | ₩55,647 | ₩55,700 | ₩54,993 | ₩55,687 | +0.07% | 15.7만 |
|---|
| 2025.12.17 | ₩55,620 | ₩55,780 | ₩55,446 | ₩55,526 | -0.17% | 18.1만 |
|---|
| 2025.12.16 | ₩55,513 | ₩55,620 | ₩55,446 | ₩55,593 | +0.14% | 24.6만 |
|---|
| 2025.12.15 | ₩55,620 | ₩55,700 | ₩55,193 | ₩55,553 | -0.12% | 26.6만 |
|---|
| 2025.12.12 | ₩55,553 | ₩55,660 | ₩55,433 | ₩55,513 | -0.07% | 10.9만 |
|---|
| 2025.12.11 | ₩55,900 | ₩55,914 | ₩55,780 | ₩55,887 | -0.02% | 8.1만 |
|---|
| 2025.12.10 | ₩55,713 | ₩55,873 | ₩55,673 | ₩55,847 | +0.24% | 10.8만 |
|---|
| 2025.12.09 | ₩55,780 | ₩55,847 | ₩54,699 | ₩55,727 | -0.10% | 11.1만 |
|---|
| 2025.12.08 | ₩55,940 | ₩55,980 | ₩55,727 | ₩55,780 | -0.29% | 24.6만 |
|---|
| 2025.12.05 | ₩55,927 | ₩55,980 | ₩55,393 | ₩55,887 | -0.07% | 10.9만 |
|---|
| 2025.12.04 | ₩55,954 | ₩55,980 | ₩55,820 | ₩55,927 | -0.05% | 23.3만 |
|---|
| 2025.12.03 | ₩55,914 | ₩55,980 | ₩55,833 | ₩55,940 | +0.05% | 12.5만 |
|---|
| 2025.12.02 | ₩55,820 | ₩55,927 | ₩55,713 | ₩55,833 | +0.02% | 8.6만 |
|---|
| 2025.12.01 | ₩55,793 | ₩56,167 | ₩55,660 | ₩55,767 | -0.05% | 18.3만 |
|---|
| 2025.11.28 | ₩55,940 | ₩56,087 | ₩55,513 | ₩55,887 | -0.10% | 6.9만 |
|---|
| 2025.11.26 | ₩55,820 | ₩55,847 | ₩55,566 | ₩55,833 | +0.02% | 14.5만 |
|---|
| 2025.11.25 | ₩55,620 | ₩55,994 | ₩55,553 | ₩55,740 | +0.22% | 36.2만 |
|---|
| 2025.11.24 | ₩55,593 | ₩55,647 | ₩55,526 | ₩55,620 | +0.05% | 12.6만 |
|---|
| 2025.11.21 | ₩55,446 | ₩55,553 | ₩55,380 | ₩55,540 | +0.17% | 9.3만 |
|---|
| 2025.11.20 | ₩55,833 | ₩55,914 | ₩55,647 | ₩55,673 | -0.29% | 11.9만 |
|---|
| 2025.11.19 | ₩55,647 | ₩55,727 | ₩55,566 | ₩55,687 | +0.07% | 16.8만 |
|---|
| 2025.11.18 | ₩55,553 | ₩55,900 | ₩55,553 | ₩55,633 | +0.14% | 15.9만 |
|---|
| 2025.11.17 | ₩55,700 | ₩55,793 | ₩55,513 | ₩55,607 | -0.17% | 10.4만 |
|---|
| 2025.11.14 | ₩55,660 | ₩55,793 | ₩55,566 | ₩55,687 | +0.05% | 22.9만 |
|---|
| 2025.11.13 | ₩55,860 | ₩56,087 | ₩55,647 | ₩55,713 | -0.26% | 11만 |
|---|
| 2025.11.12 | ₩55,980 | ₩55,980 | ₩55,820 | ₩55,860 | -0.21% | 12만 |
|---|
| 2025.11.11 | ₩55,887 | ₩56,074 | ₩55,740 | ₩55,940 | +0.10% | 20.7만 |
|---|
| 2025.11.10 | ₩55,820 | ₩55,994 | ₩55,767 | ₩55,914 | +0.17% | 10.3만 |
|---|
| 2025.11.07 | ₩55,700 | ₩55,940 | ₩55,633 | ₩55,727 | +0.05% | 10.1만 |
|---|
| 2025.11.06 | ₩55,727 | ₩55,994 | ₩55,393 | ₩55,727 | 0.00% | 17.6만 |
|---|
| 2025.11.05 | ₩55,700 | ₩55,820 | ₩55,593 | ₩55,700 | 0.00% | 16.2만 |
|---|
| 2025.11.04 | ₩55,727 | ₩55,793 | ₩55,607 | ₩55,673 | -0.10% | 24.1만 |
|---|
| 2025.11.03 | ₩55,860 | ₩56,034 | ₩55,647 | ₩55,753 | -0.19% | 30.2만 |
|---|
| 2025.10.31 | ₩55,994 | ₩55,994 | ₩55,740 | ₩55,860 | -0.24% | 16.9만 |
|---|
| 2025.10.30 | ₩55,914 | ₩56,020 | ₩55,820 | ₩55,860 | -0.10% | 11.5만 |
|---|
| 2025.10.29 | ₩56,114 | ₩56,180 | ₩55,860 | ₩55,954 | -0.29% | 21.6만 |
|---|
| 2025.10.28 | ₩56,087 | ₩56,180 | ₩56,034 | ₩56,060 | -0.05% | 15.7만 |
|---|
| 2025.10.27 | ₩56,114 | ₩56,247 | ₩55,954 | ₩56,114 | 0.00% | 14만 |
|---|
| 2025.10.24 | ₩56,087 | ₩56,087 | ₩55,873 | ₩55,954 | -0.24% | 16.2만 |
|---|
| 2025.10.23 | ₩55,847 | ₩55,873 | ₩55,767 | ₩55,860 | +0.02% | 15.3만 |
|---|
| 2025.10.22 | ₩55,833 | ₩56,114 | ₩55,727 | ₩55,847 | +0.02% | 21만 |
|---|
| 2025.10.21 | ₩55,927 | ₩56,140 | ₩55,807 | ₩55,807 | -0.21% | 14.9만 |
|---|
| 2025.10.20 | ₩56,127 | ₩56,287 | ₩56,060 | ₩56,180 | +0.10% | 20.2만 |
|---|
| 2025.10.17 | ₩56,020 | ₩56,127 | ₩55,914 | ₩56,047 | +0.05% | 53.2만 |
|---|
| 2025.10.16 | ₩56,114 | ₩56,274 | ₩55,954 | ₩56,020 | -0.17% | 18만 |
|---|
| 2025.10.15 | ₩56,074 | ₩56,167 | ₩55,940 | ₩56,074 | 0.00% | 16.9만 |
|---|
| 2025.10.14 | ₩55,793 | ₩56,034 | ₩55,620 | ₩55,940 | +0.26% | 17만 |
|---|
| 2025.10.13 | ₩55,713 | ₩55,900 | ₩55,633 | ₩55,820 | +0.19% | 25.3만 |
|---|
| 2025.10.10 | ₩56,034 | ₩56,034 | ₩55,607 | ₩55,620 | -0.74% | 23.9만 |
|---|