시장 데이터를 불러오는 중
전체 종목
FT Vest High Yield & Target Income ETF 과거 주가
FT Vest High Yield & Target Income ETF · HYTI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest High Yield & Target Income ETF · HYTI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,538 | ₩24,619 | ₩24,525 | ₩24,579 | +0.16% | 56.8만 |
| 2026.10.08 | ₩24,606 | ₩24,606 | ₩24,498 | ₩24,525 | -0.33% | 1.7만 |
| 2026.10.07 | ₩24,579 | ₩24,592 | ₩24,498 | ₩24,538 | -0.16% | 6만 |
| 2026.10.06 | ₩24,606 | ₩24,646 | ₩24,538 | ₩24,585 | -0.08% | 3만 |
| 2026.10.05 | ₩24,512 | ₩24,525 | ₩24,461 | ₩24,520 | +0.03% | 1.4만 |
| 2026.10.02 | ₩24,565 | ₩24,619 | ₩24,445 | ₩24,445 | -0.49% | 1.9만 |
| 2026.10.01 | ₩24,445 | ₩24,525 | ₩24,311 | ₩24,431 | -0.05% | 2만 |
| 2026.09.30 | ₩24,780 | ₩24,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,663 |
| -0.47% |
| 8.1천 |
| 2026.09.29 | ₩24,766 | ₩24,766 | ₩24,662 | ₩24,714 | -0.21% | 1.8만 |
|---|
| 2026.09.28 | ₩24,807 | ₩24,807 | ₩24,686 | ₩24,699 | -0.43% | 3.1만 |
|---|
| 2026.09.25 | ₩24,927 | ₩24,927 | ₩24,793 | ₩24,807 | -0.48% | 4.7천 |
|---|
| 2026.09.24 | ₩24,901 | ₩24,927 | ₩24,847 | ₩24,914 | +0.05% | 15.8만 |
|---|
| 2026.09.23 | ₩25,088 | ₩25,088 | ₩24,833 | ₩24,860 | -0.91% | 7.1만 |
|---|
| 2026.09.22 | ₩25,128 | ₩25,128 | ₩25,035 | ₩25,102 | -0.11% | 3.2만 |
|---|
| 2026.09.21 | ₩25,075 | ₩25,128 | ₩25,021 | ₩25,021 | -0.21% | 5.3만 |
|---|
| 2026.09.18 | ₩24,994 | ₩25,075 | ₩24,994 | ₩24,994 | 0.00% | 2.7만 |
|---|
| 2026.09.17 | ₩25,128 | ₩25,128 | ₩25,008 | ₩25,008 | -0.48% | 6.9만 |
|---|
| 2026.09.16 | ₩25,048 | ₩25,128 | ₩24,994 | ₩24,994 | -0.21% | 3.1만 |
|---|
| 2026.09.15 | ₩25,048 | ₩25,048 | ₩24,941 | ₩24,986 | -0.25% | 8.2만 |
|---|
| 2026.09.14 | ₩25,061 | ₩25,061 | ₩25,008 | ₩25,028 | -0.13% | 1.6만 |
|---|
| 2026.09.11 | ₩25,155 | ₩25,155 | ₩25,061 | ₩25,061 | -0.37% | 1.1만 |
|---|
| 2026.09.10 | ₩25,196 | ₩25,196 | ₩25,080 | ₩25,095 | -0.40% | 2.1만 |
|---|
| 2026.09.09 | ₩25,263 | ₩25,263 | ₩25,155 | ₩25,169 | -0.37% | 1.4만 |
|---|
| 2026.09.08 | ₩25,397 | ₩25,397 | ₩25,209 | ₩25,240 | -0.62% | 2만 |
|---|
| 2026.09.04 | ₩25,343 | ₩25,343 | ₩25,209 | ₩25,343 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩25,289 | ₩25,289 | ₩25,222 | ₩25,242 | -0.19% | 2.8만 |
|---|
| 2026.09.02 | ₩25,316 | ₩25,316 | ₩25,218 | ₩25,236 | -0.32% | 1.6만 |
|---|
| 2026.09.01 | ₩25,289 | ₩25,289 | ₩25,155 | ₩25,171 | -0.47% | 4.7만 |
|---|
| 2026.08.31 | ₩25,504 | ₩25,504 | ₩25,464 | ₩25,504 | 0.00% | 2.1만 |
|---|
| 2026.08.28 | ₩25,531 | ₩25,544 | ₩25,472 | ₩25,493 | -0.15% | 1.7만 |
|---|
| 2026.08.27 | ₩25,598 | ₩25,598 | ₩25,504 | ₩25,517 | -0.31% | 1.3만 |
|---|
| 2026.08.26 | ₩25,571 | ₩25,571 | ₩25,464 | ₩25,558 | -0.05% | 2.1만 |
|---|
| 2026.08.25 | ₩25,544 | ₩25,544 | ₩25,464 | ₩25,536 | -0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩25,517 | ₩25,517 | ₩25,423 | ₩25,477 | -0.16% | 2.9만 |
|---|
| 2026.08.21 | ₩25,383 | ₩25,491 | ₩25,383 | ₩25,477 | +0.37% | 3.7만 |
|---|
| 2026.08.20 | ₩25,464 | ₩25,504 | ₩25,437 | ₩25,461 | -0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩25,531 | ₩25,531 | ₩25,418 | ₩25,464 | -0.26% | 2.8만 |
|---|
| 2026.08.18 | ₩25,450 | ₩25,477 | ₩25,423 | ₩25,457 | +0.03% | 12.2만 |
|---|
| 2026.08.17 | ₩25,504 | ₩25,504 | ₩25,397 | ₩25,457 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩25,544 | ₩25,544 | ₩25,450 | ₩25,485 | -0.23% | 1.2만 |
|---|
| 2026.08.13 | ₩25,504 | ₩25,544 | ₩25,430 | ₩25,517 | +0.05% | 5.6만 |
|---|
| 2026.08.12 | ₩25,303 | ₩25,437 | ₩25,303 | ₩25,417 | +0.45% | 1.5만 |
|---|
| 2026.08.11 | ₩25,437 | ₩25,437 | ₩25,370 | ₩25,403 | -0.13% | 1.5만 |
|---|
| 2026.08.10 | ₩25,450 | ₩25,450 | ₩25,367 | ₩25,377 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩25,397 | ₩25,464 | ₩25,397 | ₩25,450 | +0.21% | 1.1만 |
|---|
| 2026.08.06 | ₩25,423 | ₩25,517 | ₩25,364 | ₩25,390 | -0.13% | 2.3만 |
|---|
| 2026.08.05 | ₩25,450 | ₩25,450 | ₩25,343 | ₩25,386 | -0.25% | 1.9만 |
|---|
| 2026.08.04 | ₩25,423 | ₩25,437 | ₩25,377 | ₩25,390 | -0.13% | 3.8만 |
|---|
| 2026.08.03 | ₩25,356 | ₩25,356 | ₩25,276 | ₩25,276 | -0.32% | 2만 |
|---|
| 2026.07.31 | ₩25,531 | ₩25,531 | ₩25,450 | ₩25,481 | -0.19% | 1.1만 |
|---|
| 2026.07.30 | ₩25,544 | ₩25,544 | ₩25,484 | ₩25,517 | -0.10% | 7천 |
|---|
| 2026.07.29 | ₩25,504 | ₩25,544 | ₩25,423 | ₩25,450 | -0.21% | 2.1만 |
|---|
| 2026.07.28 | ₩25,491 | ₩25,517 | ₩25,423 | ₩25,478 | -0.05% | 1.3만 |
|---|
| 2026.07.27 | ₩25,544 | ₩25,544 | ₩25,423 | ₩25,441 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩25,558 | ₩25,558 | ₩25,419 | ₩25,457 | -0.39% | 1.1만 |
|---|
| 2026.07.23 | ₩25,464 | ₩25,477 | ₩25,423 | ₩25,423 | -0.16% | 6천 |
|---|
| 2026.07.22 | ₩25,584 | ₩25,584 | ₩25,470 | ₩25,470 | -0.45% | 5만 |
|---|
| 2026.07.21 | ₩25,584 | ₩25,584 | ₩25,517 | ₩25,517 | -0.26% | 1.6만 |
|---|
| 2026.07.20 | ₩25,584 | ₩25,638 | ₩25,517 | ₩25,517 | -0.26% | 2.2만 |
|---|
| 2026.07.17 | ₩25,558 | ₩25,631 | ₩25,517 | ₩25,517 | -0.16% | 9.3천 |
|---|
| 2026.07.16 | ₩25,625 | ₩25,625 | ₩25,531 | ₩25,531 | -0.37% | 3.1만 |
|---|
| 2026.07.15 | ₩25,598 | ₩25,638 | ₩25,531 | ₩25,611 | +0.05% | 2.5만 |
|---|
| 2026.07.14 | ₩25,544 | ₩25,625 | ₩25,491 | ₩25,531 | -0.05% | 4.3만 |
|---|
| 2026.07.13 | ₩25,558 | ₩25,558 | ₩25,491 | ₩25,531 | -0.10% | 5.8천 |
|---|
| 2026.07.10 | ₩25,584 | ₩25,598 | ₩25,477 | ₩25,477 | -0.42% | 3.5만 |
|---|
| 2026.07.09 | ₩25,531 | ₩25,571 | ₩25,477 | ₩25,477 | -0.21% | 5.1만 |
|---|
| 2026.07.08 | ₩25,517 | ₩25,517 | ₩25,464 | ₩25,468 | -0.19% | 3.2만 |
|---|
| 2026.07.07 | ₩25,598 | ₩25,598 | ₩25,524 | ₩25,540 | -0.23% | 8.2천 |
|---|
| 2026.07.06 | ₩25,611 | ₩25,611 | ₩25,531 | ₩25,531 | -0.31% | 1.6만 |
|---|
| 2026.07.02 | ₩25,531 | ₩25,571 | ₩25,464 | ₩25,571 | +0.16% | 3.8만 |
|---|
| 2026.07.01 | ₩25,491 | ₩25,504 | ₩25,444 | ₩25,464 | -0.11% | 1.2만 |
|---|
| 2026.06.30 | ₩25,638 | ₩25,718 | ₩25,625 | ₩25,629 | -0.04% | 3.6만 |
|---|
| 2026.06.29 | ₩25,718 | ₩25,718 | ₩25,611 | ₩25,642 | -0.30% | 2.2만 |
|---|
| 2026.06.26 | ₩25,651 | ₩25,739 | ₩25,625 | ₩25,739 | +0.34% | 16.6만 |
|---|
| 2026.06.25 | ₩25,584 | ₩25,705 | ₩25,584 | ₩25,625 | +0.16% | 5.5만 |
|---|
| 2026.06.24 | ₩25,678 | ₩25,705 | ₩25,611 | ₩25,678 | 0.00% | 3.9만 |
|---|
| 2026.06.23 | ₩25,665 | ₩25,705 | ₩25,611 | ₩25,651 | -0.05% | 2.2만 |
|---|
| 2026.06.22 | ₩25,705 | ₩25,705 | ₩25,584 | ₩25,692 | -0.05% | 2.5만 |
|---|
| 2026.06.18 | ₩25,718 | ₩25,745 | ₩25,651 | ₩25,700 | -0.07% | 5.1만 |
|---|
| 2026.06.17 | ₩25,826 | ₩25,826 | ₩25,622 | ₩25,622 | -0.79% | 1.8만 |
|---|
| 2026.06.16 | ₩25,745 | ₩25,745 | ₩25,544 | ₩25,732 | -0.05% | 1.9만 |
|---|
| 2026.06.15 | ₩25,732 | ₩25,732 | ₩25,638 | ₩25,705 | -0.10% | 1.1만 |
|---|
| 2026.06.12 | ₩25,665 | ₩25,678 | ₩25,598 | ₩25,678 | +0.05% | 8.1천 |
|---|
| 2026.06.11 | ₩25,638 | ₩25,651 | ₩25,512 | ₩25,651 | +0.05% | 1.3만 |
|---|
| 2026.06.10 | ₩25,571 | ₩25,625 | ₩25,517 | ₩25,584 | +0.05% | 3.7만 |
|---|
| 2026.06.09 | ₩25,611 | ₩25,611 | ₩25,545 | ₩25,571 | -0.16% | 8.2천 |
|---|
| 2026.06.08 | ₩25,598 | ₩25,598 | ₩25,504 | ₩25,545 | -0.20% | 1.3만 |
|---|
| 2026.06.05 | ₩25,665 | ₩25,665 | ₩25,517 | ₩25,525 | -0.54% | 1.5만 |
|---|
| 2026.06.04 | ₩25,705 | ₩25,705 | ₩25,544 | ₩25,692 | -0.05% | 2.8만 |
|---|
| 2026.06.03 | ₩25,665 | ₩25,678 | ₩25,584 | ₩25,678 | +0.05% | 1.8만 |
|---|
| 2026.06.02 | ₩25,718 | ₩25,718 | ₩25,571 | ₩25,692 | -0.10% | 3.6만 |
|---|
| 2026.06.01 | ₩25,665 | ₩25,692 | ₩25,611 | ₩25,692 | +0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩25,879 | ₩25,913 | ₩25,799 | ₩25,866 | -0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩25,839 | ₩25,866 | ₩25,786 | ₩25,812 | -0.10% | 3.2만 |
|---|
| 2026.05.27 | ₩25,879 | ₩25,906 | ₩25,772 | ₩25,772 | -0.41% | 3.8만 |
|---|
| 2026.05.26 | ₩25,866 | ₩25,866 | ₩25,812 | ₩25,812 | -0.21% | 2.1만 |
|---|
| 2026.05.22 | ₩25,772 | ₩25,853 | ₩25,759 | ₩25,804 | +0.12% | 4.8만 |
|---|
| 2026.05.21 | ₩25,745 | ₩25,866 | ₩25,651 | ₩25,718 | -0.10% | 4.7만 |
|---|
| 2026.05.20 | ₩25,732 | ₩25,812 | ₩25,598 | ₩25,812 | +0.31% | 3.8만 |
|---|
| 2026.05.19 | ₩25,692 | ₩25,692 | ₩25,572 | ₩25,665 | -0.10% | 3만 |
|---|
| 2026.05.18 | ₩25,692 | ₩25,732 | ₩25,651 | ₩25,689 | -0.01% | 1.6만 |
|---|
| 2026.05.15 | ₩25,732 | ₩25,745 | ₩25,678 | ₩25,685 | -0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩25,839 | ₩25,839 | ₩25,772 | ₩25,792 | -0.18% | 1.9만 |
|---|
| 2026.05.13 | ₩25,812 | ₩25,819 | ₩25,759 | ₩25,780 | -0.12% | 2.9만 |
|---|
| 2026.05.12 | ₩25,826 | ₩25,826 | ₩25,759 | ₩25,772 | -0.21% | 1.6만 |
|---|
| 2026.05.11 | ₩25,906 | ₩25,906 | ₩25,826 | ₩25,826 | -0.31% | 2.8만 |
|---|
| 2026.05.08 | ₩25,893 | ₩25,893 | ₩25,812 | ₩25,853 | -0.16% | 2.8만 |
|---|
| 2026.05.07 | ₩25,933 | ₩25,933 | ₩25,772 | ₩25,786 | -0.57% | 3.5만 |
|---|
| 2026.05.06 | ₩25,839 | ₩25,893 | ₩25,839 | ₩25,875 | +0.14% | 2.7만 |
|---|
| 2026.05.05 | ₩25,812 | ₩25,839 | ₩25,765 | ₩25,819 | +0.03% | 1.9만 |
|---|
| 2026.05.04 | ₩25,893 | ₩25,893 | ₩25,718 | ₩25,745 | -0.57% | 11.8만 |
|---|
| 2026.05.01 | ₩25,745 | ₩25,893 | ₩25,745 | ₩25,866 | +0.47% | 10.1만 |
|---|
| 2026.04.30 | ₩26,027 | ₩26,081 | ₩25,973 | ₩26,054 | +0.10% | 2.2만 |
|---|
| 2026.04.29 | ₩26,000 | ₩26,040 | ₩25,906 | ₩25,948 | -0.20% | 5.5만 |
|---|
| 2026.04.28 | ₩26,094 | ₩26,094 | ₩25,973 | ₩26,022 | -0.28% | 2.5만 |
|---|
| 2026.04.27 | ₩26,107 | ₩26,107 | ₩26,027 | ₩26,074 | -0.13% | 3.1만 |
|---|
| 2026.04.24 | ₩26,067 | ₩26,094 | ₩25,987 | ₩26,043 | -0.09% | 3.2만 |
|---|
| 2026.04.23 | ₩26,148 | ₩26,148 | ₩26,000 | ₩26,000 | -0.56% | 4.8만 |
|---|
| 2026.04.22 | ₩26,067 | ₩26,081 | ₩26,047 | ₩26,067 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩26,107 | ₩26,107 | ₩26,000 | ₩26,027 | -0.31% | 1.8만 |
|---|
| 2026.04.20 | ₩26,134 | ₩26,134 | ₩26,040 | ₩26,054 | -0.31% | 1.2만 |
|---|
| 2026.04.17 | ₩26,094 | ₩26,134 | ₩26,087 | ₩26,114 | +0.08% | 1.2만 |
|---|
| 2026.04.16 | ₩26,040 | ₩26,040 | ₩25,946 | ₩25,946 | -0.36% | 3.6만 |
|---|
| 2026.04.15 | ₩26,054 | ₩26,054 | ₩26,000 | ₩26,039 | -0.06% | 1.9만 |
|---|
| 2026.04.14 | ₩26,000 | ₩26,054 | ₩25,987 | ₩26,035 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩25,906 | ₩25,987 | ₩25,879 | ₩25,940 | +0.13% | 2.6만 |
|---|
| 2026.04.10 | ₩26,000 | ₩26,000 | ₩25,893 | ₩25,893 | -0.41% | 1.9만 |
|---|
| 2026.04.09 | ₩25,920 | ₩25,960 | ₩25,879 | ₩25,941 | +0.08% | 9.8천 |
|---|
| 2026.04.08 | ₩25,987 | ₩25,987 | ₩25,906 | ₩25,914 | -0.28% | 6.1천 |
|---|
| 2026.04.07 | ₩25,772 | ₩25,799 | ₩25,718 | ₩25,783 | +0.04% | 4.9만 |
|---|
| 2026.04.06 | ₩25,812 | ₩25,812 | ₩25,732 | ₩25,771 | -0.16% | 1.6만 |
|---|
| 2026.04.02 | ₩25,678 | ₩25,759 | ₩25,611 | ₩25,722 | +0.17% | 2.8만 |
|---|
| 2026.04.01 | ₩25,692 | ₩25,799 | ₩25,645 | ₩25,799 | +0.42% | 1.3만 |
|---|
| 2026.03.31 | ₩25,732 | ₩25,826 | ₩25,705 | ₩25,826 | +0.36% | 9천 |
|---|
| 2026.03.30 | ₩25,651 | ₩25,665 | ₩25,604 | ₩25,604 | -0.18% | 1.2만 |
|---|
| 2026.03.27 | ₩25,598 | ₩25,598 | ₩25,517 | ₩25,556 | -0.16% | 1.1만 |
|---|
| 2026.03.26 | ₩25,745 | ₩25,745 | ₩25,592 | ₩25,592 | -0.59% | 9.4천 |
|---|
| 2026.03.25 | ₩25,812 | ₩25,812 | ₩25,745 | ₩25,745 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩25,759 | ₩25,759 | ₩25,665 | ₩25,685 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩25,759 | ₩25,839 | ₩25,705 | ₩25,786 | +0.10% | 4.6만 |
|---|
| 2026.03.20 | ₩25,799 | ₩25,826 | ₩25,621 | ₩25,645 | -0.60% | 4만 |
|---|
| 2026.03.19 | ₩25,665 | ₩25,806 | ₩25,625 | ₩25,799 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩25,853 | ₩25,879 | ₩25,705 | ₩25,731 | -0.47% | 13.7만 |
|---|
| 2026.03.17 | ₩25,799 | ₩25,879 | ₩25,799 | ₩25,865 | +0.25% | 1.5만 |
|---|
| 2026.03.16 | ₩25,772 | ₩25,799 | ₩25,732 | ₩25,752 | -0.08% | 30만 |
|---|
| 2026.03.13 | ₩25,765 | ₩25,765 | ₩25,658 | ₩25,659 | -0.41% | 2만 |
|---|
| 2026.03.12 | ₩25,812 | ₩25,826 | ₩25,732 | ₩25,732 | -0.31% | 2.1만 |
|---|
| 2026.03.11 | ₩25,933 | ₩25,933 | ₩25,853 | ₩25,865 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩25,946 | ₩26,013 | ₩25,920 | ₩25,920 | -0.10% | 1.5만 |
|---|
| 2026.03.09 | ₩25,839 | ₩25,944 | ₩25,752 | ₩25,944 | +0.40% | 2.1만 |
|---|
| 2026.03.06 | ₩25,893 | ₩25,933 | ₩25,826 | ₩25,826 | -0.26% | 2.2만 |
|---|
| 2026.03.05 | ₩26,013 | ₩26,040 | ₩25,933 | ₩25,944 | -0.27% | 1.8만 |
|---|
| 2026.03.04 | ₩26,067 | ₩26,067 | ₩25,987 | ₩25,987 | -0.31% | 11.5만 |
|---|
| 2026.03.03 | ₩25,960 | ₩26,027 | ₩25,878 | ₩25,945 | -0.06% | 3.6만 |
|---|
| 2026.03.02 | ₩25,960 | ₩26,027 | ₩25,839 | ₩26,012 | +0.20% | 3.2만 |
|---|
| 2026.02.27 | ₩26,255 | ₩26,268 | ₩26,215 | ₩26,215 | -0.15% | 1.7만 |
|---|
| 2026.02.26 | ₩26,389 | ₩26,389 | ₩26,255 | ₩26,262 | -0.48% | 1.9만 |
|---|
| 2026.02.25 | ₩26,282 | ₩26,322 | ₩26,241 | ₩26,322 | +0.15% | 1.3만 |
|---|
| 2026.02.24 | ₩26,282 | ₩26,282 | ₩26,201 | ₩26,248 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩26,349 | ₩26,349 | ₩26,255 | ₩26,255 | -0.36% | 1.5만 |
|---|
| 2026.02.20 | ₩26,322 | ₩26,335 | ₩26,295 | ₩26,315 | -0.03% | 1.3만 |
|---|
| 2026.02.19 | ₩26,335 | ₩26,389 | ₩26,262 | ₩26,307 | -0.11% | 4.7만 |
|---|
| 2026.02.18 | ₩26,308 | ₩26,349 | ₩26,148 | ₩26,288 | -0.08% | 5.8만 |
|---|
| 2026.02.17 | ₩26,335 | ₩26,335 | ₩26,248 | ₩26,248 | -0.33% | 7.6만 |
|---|
| 2026.02.13 | ₩26,322 | ₩26,402 | ₩26,228 | ₩26,402 | +0.31% | 7.8천 |
|---|
| 2026.02.12 | ₩26,349 | ₩26,362 | ₩26,268 | ₩26,268 | -0.31% | 4.1만 |
|---|
| 2026.02.11 | ₩26,376 | ₩26,376 | ₩26,201 | ₩26,264 | -0.42% | 3.1만 |
|---|
| 2026.02.10 | ₩26,335 | ₩26,349 | ₩26,275 | ₩26,275 | -0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩26,308 | ₩26,443 | ₩26,219 | ₩26,276 | -0.12% | 1.5만 |
|---|
| 2026.02.06 | ₩26,215 | ₩26,268 | ₩26,174 | ₩26,253 | +0.15% | 1.5만 |
|---|
| 2026.02.05 | ₩26,201 | ₩26,295 | ₩26,161 | ₩26,295 | +0.36% | 2만 |
|---|
| 2026.02.04 | ₩26,201 | ₩26,241 | ₩26,161 | ₩26,201 | 0.00% | 2.8만 |
|---|
| 2026.02.03 | ₩26,349 | ₩26,349 | ₩26,223 | ₩26,295 | -0.20% | 7.5만 |
|---|
| 2026.02.02 | ₩26,295 | ₩26,349 | ₩26,241 | ₩26,322 | +0.10% | 8.7만 |
|---|
| 2026.01.30 | ₩26,523 | ₩26,523 | ₩26,433 | ₩26,510 | -0.05% | 3.8만 |
|---|
| 2026.01.29 | ₩26,469 | ₩26,510 | ₩26,426 | ₩26,469 | 0.00% | 1.9만 |
|---|
| 2026.01.28 | ₩26,510 | ₩26,523 | ₩26,443 | ₩26,496 | -0.05% | 5.9만 |
|---|
| 2026.01.27 | ₩26,496 | ₩26,523 | ₩26,456 | ₩26,483 | -0.05% | 8.8만 |
|---|
| 2026.01.26 | ₩26,496 | ₩26,536 | ₩26,469 | ₩26,476 | -0.08% | 2.9만 |
|---|
| 2026.01.23 | ₩26,818 | ₩26,818 | ₩26,443 | ₩26,510 | -1.15% | 5.3만 |
|---|
| 2026.01.22 | ₩26,496 | ₩26,811 | ₩26,443 | ₩26,469 | -0.10% | 1.8만 |
|---|
| 2026.01.21 | ₩26,389 | ₩26,503 | ₩26,389 | ₩26,443 | +0.20% | 3만 |
|---|
| 2026.01.20 | ₩26,335 | ₩26,429 | ₩26,335 | ₩26,380 | +0.17% | 2.8만 |
|---|
| 2026.01.16 | ₩26,429 | ₩26,456 | ₩26,416 | ₩26,429 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩26,429 | ₩26,443 | ₩26,416 | ₩26,429 | 0.00% | 8.7천 |
|---|
| 2026.01.14 | ₩26,416 | ₩26,443 | ₩26,322 | ₩26,409 | -0.03% | 2.6만 |
|---|
| 2026.01.13 | ₩26,456 | ₩26,456 | ₩26,389 | ₩26,416 | -0.15% | 1.4만 |
|---|
| 2026.01.12 | ₩26,402 | ₩26,443 | ₩26,394 | ₩26,401 | -0.01% | 1.4만 |
|---|
| 2026.01.09 | ₩25,571 | ₩26,456 | ₩25,571 | ₩26,409 | +3.28% | 2.7만 |
|---|
| 2026.01.08 | ₩26,376 | ₩26,717 | ₩26,355 | ₩26,401 | +0.10% | 2.6만 |
|---|
| 2026.01.07 | ₩26,617 | ₩26,617 | ₩26,365 | ₩26,382 | -0.88% | 34만 |
|---|
| 2026.01.06 | ₩26,376 | ₩26,429 | ₩26,349 | ₩26,369 | -0.03% | 8.6만 |
|---|
| 2026.01.05 | ₩26,402 | ₩26,429 | ₩26,322 | ₩26,376 | -0.10% | 3만 |
|---|
| 2026.01.02 | ₩26,322 | ₩26,349 | ₩26,295 | ₩26,322 | 0.00% | 6.8천 |
|---|
| 2025.12.31 | ₩26,577 | ₩26,577 | ₩26,510 | ₩26,530 | -0.18% | 1.2만 |
|---|
| 2025.12.30 | ₩26,518 | ₩26,550 | ₩26,514 | ₩26,543 | +0.10% | 1.6만 |
|---|
| 2025.12.29 | ₩26,510 | ₩26,590 | ₩26,443 | ₩26,522 | +0.05% | 3.5만 |
|---|
| 2025.12.26 | ₩26,536 | ₩26,617 | ₩26,503 | ₩26,503 | -0.13% | 3천 |
|---|
| 2025.12.24 | ₩26,496 | ₩26,563 | ₩26,469 | ₩26,503 | +0.03% | 2.1만 |
|---|
| 2025.12.23 | ₩26,349 | ₩26,496 | ₩26,349 | ₩26,456 | +0.41% | 5.3만 |
|---|
| 2025.12.22 | ₩26,456 | ₩26,516 | ₩26,402 | ₩26,456 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩26,402 | ₩26,469 | ₩26,402 | ₩26,428 | +0.10% | 1만 |
|---|
| 2025.12.18 | ₩26,429 | ₩26,429 | ₩26,389 | ₩26,422 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩26,385 | ₩26,496 | ₩26,382 | ₩26,485 | +0.38% | 1.7만 |
|---|
| 2025.12.16 | ₩26,496 | ₩26,496 | ₩26,362 | ₩26,396 | -0.38% | 3만 |
|---|
| 2025.12.15 | ₩26,389 | ₩26,510 | ₩26,382 | ₩26,402 | +0.05% | 7.5천 |
|---|
| 2025.12.12 | ₩26,389 | ₩26,402 | ₩26,369 | ₩26,369 | -0.08% | 6.1천 |
|---|
| 2025.12.11 | ₩26,429 | ₩26,469 | ₩26,389 | ₩26,409 | -0.08% | 1.9만 |
|---|
| 2025.12.10 | ₩26,322 | ₩26,483 | ₩26,322 | ₩26,390 | +0.26% | 8.3천 |
|---|
| 2025.12.09 | ₩26,349 | ₩26,456 | ₩26,322 | ₩26,334 | -0.06% | 2.1만 |
|---|
| 2025.12.08 | ₩26,443 | ₩26,443 | ₩26,362 | ₩26,389 | -0.20% | 6만 |
|---|
| 2025.12.05 | ₩26,402 | ₩26,510 | ₩26,377 | ₩26,390 | -0.05% | 5만 |
|---|
| 2025.12.04 | ₩26,369 | ₩26,481 | ₩26,361 | ₩26,416 | +0.18% | 3만 |
|---|
| 2025.12.03 | ₩26,369 | ₩26,443 | ₩26,369 | ₩26,373 | +0.02% | 2.4만 |
|---|
| 2025.12.02 | ₩26,402 | ₩26,488 | ₩26,295 | ₩26,362 | -0.15% | 2.4만 |
|---|
| 2025.12.01 | ₩26,295 | ₩26,483 | ₩26,286 | ₩26,315 | +0.08% | 6.3만 |
|---|
| 2025.11.28 | ₩26,590 | ₩26,590 | ₩26,563 | ₩26,575 | -0.06% | 1.3천 |
|---|
| 2025.11.26 | ₩26,523 | ₩26,550 | ₩26,522 | ₩26,536 | +0.05% | 4.1만 |
|---|
| 2025.11.25 | ₩26,416 | ₩26,536 | ₩26,416 | ₩26,535 | +0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩26,282 | ₩26,590 | ₩26,282 | ₩26,590 | +1.17% | 2.4만 |
|---|
| 2025.11.21 | ₩26,349 | ₩26,510 | ₩26,349 | ₩26,510 | +0.61% | 2.2만 |
|---|
| 2025.11.20 | ₩27,006 | ₩27,006 | ₩26,308 | ₩26,369 | -2.36% | 2.4만 |
|---|
| 2025.11.19 | ₩26,349 | ₩26,376 | ₩26,308 | ₩26,308 | -0.15% | 6.8천 |
|---|
| 2025.11.18 | ₩26,308 | ₩26,402 | ₩26,278 | ₩26,302 | -0.03% | 1.4만 |
|---|
| 2025.11.17 | ₩26,939 | ₩26,939 | ₩26,283 | ₩26,290 | -2.41% | 1.4만 |
|---|
| 2025.11.14 | ₩26,335 | ₩26,510 | ₩26,322 | ₩26,359 | +0.09% | 4천 |
|---|
| 2025.11.13 | ₩26,402 | ₩26,496 | ₩26,349 | ₩26,349 | -0.20% | 1.2만 |
|---|
| 2025.11.12 | ₩26,697 | ₩26,697 | ₩26,429 | ₩26,479 | -0.82% | 9만 |
|---|
| 2025.11.11 | ₩26,456 | ₩26,516 | ₩26,456 | ₩26,484 | +0.11% | 4.1만 |
|---|
| 2025.11.10 | ₩26,429 | ₩26,570 | ₩26,422 | ₩26,455 | +0.10% | 2.8만 |
|---|
| 2025.11.07 | ₩26,362 | ₩26,389 | ₩26,295 | ₩26,381 | +0.07% | 2.7만 |
|---|
| 2025.11.06 | ₩26,349 | ₩26,416 | ₩26,308 | ₩26,376 | +0.10% | 2.6만 |
|---|
| 2025.11.05 | ₩26,335 | ₩26,510 | ₩26,329 | ₩26,330 | -0.02% | 1.2만 |
|---|
| 2025.11.04 | ₩26,563 | ₩26,563 | ₩26,268 | ₩26,295 | -1.01% | 2.6만 |
|---|
| 2025.11.03 | ₩26,416 | ₩26,416 | ₩26,334 | ₩26,334 | -0.31% | 7천 |
|---|
| 2025.10.31 | ₩26,641 | ₩26,751 | ₩26,617 | ₩26,629 | -0.05% | 2.5만 |
|---|
| 2025.10.30 | ₩26,630 | ₩26,724 | ₩26,603 | ₩26,603 | -0.10% | 2만 |
|---|
| 2025.10.29 | ₩26,992 | ₩26,992 | ₩26,653 | ₩26,653 | -1.26% | 5.3만 |
|---|
| 2025.10.28 | ₩27,019 | ₩27,019 | ₩26,704 | ₩26,704 | -1.17% | 2.5만 |
|---|
| 2025.10.27 | ₩26,691 | ₩26,845 | ₩26,691 | ₩26,730 | +0.15% | 1.3만 |
|---|
| 2025.10.24 | ₩26,684 | ₩26,684 | ₩26,630 | ₩26,665 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩26,559 | ₩26,791 | ₩26,559 | ₩26,630 | +0.27% | 5.2만 |
|---|
| 2025.10.22 | ₩26,536 | ₩26,671 | ₩26,536 | ₩26,630 | +0.35% | 7.9천 |
|---|
| 2025.10.21 | ₩26,630 | ₩26,630 | ₩26,583 | ₩26,589 | -0.16% | 2.4만 |
|---|
| 2025.10.20 | ₩26,617 | ₩26,764 | ₩26,550 | ₩26,550 | -0.25% | 4.4만 |
|---|
| 2025.10.17 | ₩26,496 | ₩26,577 | ₩26,496 | ₩26,554 | +0.22% | 2.8천 |
|---|
| 2025.10.16 | ₩26,567 | ₩26,644 | ₩26,510 | ₩26,510 | -0.22% | 1.4만 |
|---|
| 2025.10.15 | ₩26,563 | ₩26,684 | ₩26,550 | ₩26,561 | -0.01% | 1.9만 |
|---|
| 2025.10.14 | ₩26,402 | ₩26,617 | ₩26,349 | ₩26,550 | +0.56% | 5.8만 |
|---|
| 2025.10.13 | ₩26,443 | ₩26,550 | ₩26,422 | ₩26,535 | +0.35% | 4.6만 |
|---|
| 2025.10.10 | ₩26,483 | ₩26,523 | ₩26,354 | ₩26,354 | -0.49% | 1.7만 |
|---|