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 | ₩24,431 | ₩24,511 | ₩24,418 | ₩24,471 | +0.16% | 56.8만 |
| 2026.10.08 | ₩24,498 | ₩24,498 | ₩24,391 | ₩24,418 | -0.33% | 1.7만 |
| 2026.10.07 | ₩24,471 | ₩24,485 | ₩24,391 | ₩24,431 | -0.16% | 6만 |
| 2026.10.06 | ₩24,498 | ₩24,538 | ₩24,431 | ₩24,478 | -0.08% | 3만 |
| 2026.10.05 | ₩24,405 | ₩24,418 | ₩24,354 | ₩24,413 | +0.03% | 1.4만 |
| 2026.10.02 | ₩24,458 | ₩24,511 | ₩24,338 | ₩24,338 | -0.49% | 1.9만 |
| 2026.10.01 | ₩24,338 | ₩24,418 | ₩24,204 | ₩24,324 | -0.05% | 2만 |
| 2026.09.30 | ₩24,672 | ₩24,712 | ₩24,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,555 |
| -0.47% |
| 8.1천 |
| 2026.09.29 | ₩24,658 | ₩24,658 | ₩24,554 | ₩24,606 | -0.21% | 1.8만 |
|---|
| 2026.09.28 | ₩24,698 | ₩24,698 | ₩24,578 | ₩24,591 | -0.43% | 3.1만 |
|---|
| 2026.09.25 | ₩24,818 | ₩24,818 | ₩24,685 | ₩24,698 | -0.48% | 4.7천 |
|---|
| 2026.09.24 | ₩24,792 | ₩24,818 | ₩24,738 | ₩24,805 | +0.05% | 15.8만 |
|---|
| 2026.09.23 | ₩24,979 | ₩24,979 | ₩24,725 | ₩24,752 | -0.91% | 7.1만 |
|---|
| 2026.09.22 | ₩25,019 | ₩25,019 | ₩24,925 | ₩24,992 | -0.11% | 3.2만 |
|---|
| 2026.09.21 | ₩24,965 | ₩25,019 | ₩24,912 | ₩24,912 | -0.21% | 5.3만 |
|---|
| 2026.09.18 | ₩24,885 | ₩24,965 | ₩24,885 | ₩24,885 | 0.00% | 2.7만 |
|---|
| 2026.09.17 | ₩25,019 | ₩25,019 | ₩24,898 | ₩24,898 | -0.48% | 6.9만 |
|---|
| 2026.09.16 | ₩24,939 | ₩25,019 | ₩24,885 | ₩24,885 | -0.21% | 3.1만 |
|---|
| 2026.09.15 | ₩24,939 | ₩24,939 | ₩24,832 | ₩24,877 | -0.25% | 8.2만 |
|---|
| 2026.09.14 | ₩24,952 | ₩24,952 | ₩24,898 | ₩24,919 | -0.13% | 1.6만 |
|---|
| 2026.09.11 | ₩25,045 | ₩25,045 | ₩24,952 | ₩24,952 | -0.37% | 1.1만 |
|---|
| 2026.09.10 | ₩25,085 | ₩25,085 | ₩24,971 | ₩24,985 | -0.40% | 2.1만 |
|---|
| 2026.09.09 | ₩25,152 | ₩25,152 | ₩25,045 | ₩25,059 | -0.37% | 1.4만 |
|---|
| 2026.09.08 | ₩25,286 | ₩25,286 | ₩25,099 | ₩25,129 | -0.62% | 2만 |
|---|
| 2026.09.04 | ₩25,232 | ₩25,232 | ₩25,099 | ₩25,232 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩25,179 | ₩25,179 | ₩25,112 | ₩25,132 | -0.19% | 2.8만 |
|---|
| 2026.09.02 | ₩25,206 | ₩25,206 | ₩25,108 | ₩25,125 | -0.32% | 1.6만 |
|---|
| 2026.09.01 | ₩25,179 | ₩25,179 | ₩25,045 | ₩25,061 | -0.47% | 4.7만 |
|---|
| 2026.08.31 | ₩25,392 | ₩25,392 | ₩25,352 | ₩25,392 | 0.00% | 2.1만 |
|---|
| 2026.08.28 | ₩25,419 | ₩25,433 | ₩25,360 | ₩25,382 | -0.15% | 1.7만 |
|---|
| 2026.08.27 | ₩25,486 | ₩25,486 | ₩25,392 | ₩25,406 | -0.31% | 1.3만 |
|---|
| 2026.08.26 | ₩25,459 | ₩25,459 | ₩25,352 | ₩25,446 | -0.05% | 2.1만 |
|---|
| 2026.08.25 | ₩25,433 | ₩25,433 | ₩25,352 | ₩25,425 | -0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩25,406 | ₩25,406 | ₩25,312 | ₩25,366 | -0.16% | 2.9만 |
|---|
| 2026.08.21 | ₩25,272 | ₩25,379 | ₩25,272 | ₩25,366 | +0.37% | 3.7만 |
|---|
| 2026.08.20 | ₩25,352 | ₩25,392 | ₩25,326 | ₩25,350 | -0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩25,419 | ₩25,419 | ₩25,307 | ₩25,352 | -0.26% | 2.8만 |
|---|
| 2026.08.18 | ₩25,339 | ₩25,366 | ₩25,312 | ₩25,346 | +0.03% | 12.2만 |
|---|
| 2026.08.17 | ₩25,392 | ₩25,392 | ₩25,286 | ₩25,346 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩25,433 | ₩25,433 | ₩25,339 | ₩25,374 | -0.23% | 1.2만 |
|---|
| 2026.08.13 | ₩25,392 | ₩25,433 | ₩25,319 | ₩25,406 | +0.05% | 5.6만 |
|---|
| 2026.08.12 | ₩25,192 | ₩25,326 | ₩25,192 | ₩25,306 | +0.45% | 1.5만 |
|---|
| 2026.08.11 | ₩25,326 | ₩25,326 | ₩25,259 | ₩25,292 | -0.13% | 1.5만 |
|---|
| 2026.08.10 | ₩25,339 | ₩25,339 | ₩25,256 | ₩25,266 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩25,286 | ₩25,352 | ₩25,286 | ₩25,339 | +0.21% | 1.1만 |
|---|
| 2026.08.06 | ₩25,312 | ₩25,406 | ₩25,254 | ₩25,279 | -0.13% | 2.3만 |
|---|
| 2026.08.05 | ₩25,339 | ₩25,339 | ₩25,232 | ₩25,275 | -0.25% | 1.9만 |
|---|
| 2026.08.04 | ₩25,312 | ₩25,326 | ₩25,266 | ₩25,279 | -0.13% | 3.8만 |
|---|
| 2026.08.03 | ₩25,246 | ₩25,246 | ₩25,166 | ₩25,166 | -0.32% | 2만 |
|---|
| 2026.07.31 | ₩25,419 | ₩25,419 | ₩25,339 | ₩25,370 | -0.19% | 1.1만 |
|---|
| 2026.07.30 | ₩25,433 | ₩25,433 | ₩25,372 | ₩25,406 | -0.10% | 7천 |
|---|
| 2026.07.29 | ₩25,392 | ₩25,433 | ₩25,312 | ₩25,339 | -0.21% | 2.1만 |
|---|
| 2026.07.28 | ₩25,379 | ₩25,406 | ₩25,312 | ₩25,367 | -0.05% | 1.3만 |
|---|
| 2026.07.27 | ₩25,433 | ₩25,433 | ₩25,312 | ₩25,330 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩25,446 | ₩25,446 | ₩25,308 | ₩25,346 | -0.39% | 1.1만 |
|---|
| 2026.07.23 | ₩25,352 | ₩25,366 | ₩25,312 | ₩25,312 | -0.16% | 6천 |
|---|
| 2026.07.22 | ₩25,473 | ₩25,473 | ₩25,359 | ₩25,359 | -0.45% | 5만 |
|---|
| 2026.07.21 | ₩25,473 | ₩25,473 | ₩25,406 | ₩25,406 | -0.26% | 1.6만 |
|---|
| 2026.07.20 | ₩25,473 | ₩25,526 | ₩25,406 | ₩25,406 | -0.26% | 2.2만 |
|---|
| 2026.07.17 | ₩25,446 | ₩25,519 | ₩25,406 | ₩25,406 | -0.16% | 9.3천 |
|---|
| 2026.07.16 | ₩25,513 | ₩25,513 | ₩25,419 | ₩25,419 | -0.37% | 3.1만 |
|---|
| 2026.07.15 | ₩25,486 | ₩25,526 | ₩25,419 | ₩25,499 | +0.05% | 2.5만 |
|---|
| 2026.07.14 | ₩25,433 | ₩25,513 | ₩25,379 | ₩25,419 | -0.05% | 4.3만 |
|---|
| 2026.07.13 | ₩25,446 | ₩25,446 | ₩25,379 | ₩25,419 | -0.10% | 5.8천 |
|---|
| 2026.07.10 | ₩25,473 | ₩25,486 | ₩25,366 | ₩25,366 | -0.42% | 3.5만 |
|---|
| 2026.07.09 | ₩25,419 | ₩25,459 | ₩25,366 | ₩25,366 | -0.21% | 5.1만 |
|---|
| 2026.07.08 | ₩25,406 | ₩25,406 | ₩25,352 | ₩25,356 | -0.19% | 3.2만 |
|---|
| 2026.07.07 | ₩25,486 | ₩25,486 | ₩25,412 | ₩25,429 | -0.23% | 8.2천 |
|---|
| 2026.07.06 | ₩25,499 | ₩25,499 | ₩25,419 | ₩25,419 | -0.31% | 1.6만 |
|---|
| 2026.07.02 | ₩25,419 | ₩25,459 | ₩25,352 | ₩25,459 | +0.16% | 3.8만 |
|---|
| 2026.07.01 | ₩25,379 | ₩25,392 | ₩25,332 | ₩25,352 | -0.11% | 1.2만 |
|---|
| 2026.06.30 | ₩25,526 | ₩25,606 | ₩25,513 | ₩25,517 | -0.04% | 3.6만 |
|---|
| 2026.06.29 | ₩25,606 | ₩25,606 | ₩25,499 | ₩25,530 | -0.30% | 2.2만 |
|---|
| 2026.06.26 | ₩25,539 | ₩25,626 | ₩25,513 | ₩25,626 | +0.34% | 16.6만 |
|---|
| 2026.06.25 | ₩25,473 | ₩25,593 | ₩25,473 | ₩25,513 | +0.16% | 5.5만 |
|---|
| 2026.06.24 | ₩25,566 | ₩25,593 | ₩25,499 | ₩25,566 | 0.00% | 3.9만 |
|---|
| 2026.06.23 | ₩25,553 | ₩25,593 | ₩25,499 | ₩25,539 | -0.05% | 2.2만 |
|---|
| 2026.06.22 | ₩25,593 | ₩25,593 | ₩25,473 | ₩25,579 | -0.05% | 2.5만 |
|---|
| 2026.06.18 | ₩25,606 | ₩25,633 | ₩25,539 | ₩25,587 | -0.07% | 5.1만 |
|---|
| 2026.06.17 | ₩25,713 | ₩25,713 | ₩25,510 | ₩25,510 | -0.79% | 1.8만 |
|---|
| 2026.06.16 | ₩25,633 | ₩25,633 | ₩25,433 | ₩25,619 | -0.05% | 1.9만 |
|---|
| 2026.06.15 | ₩25,619 | ₩25,619 | ₩25,526 | ₩25,593 | -0.10% | 1.1만 |
|---|
| 2026.06.12 | ₩25,553 | ₩25,566 | ₩25,486 | ₩25,566 | +0.05% | 8.1천 |
|---|
| 2026.06.11 | ₩25,526 | ₩25,539 | ₩25,400 | ₩25,539 | +0.05% | 1.3만 |
|---|
| 2026.06.10 | ₩25,459 | ₩25,513 | ₩25,406 | ₩25,473 | +0.05% | 3.7만 |
|---|
| 2026.06.09 | ₩25,499 | ₩25,499 | ₩25,434 | ₩25,459 | -0.16% | 8.2천 |
|---|
| 2026.06.08 | ₩25,486 | ₩25,486 | ₩25,392 | ₩25,434 | -0.20% | 1.3만 |
|---|
| 2026.06.05 | ₩25,553 | ₩25,553 | ₩25,406 | ₩25,414 | -0.54% | 1.5만 |
|---|
| 2026.06.04 | ₩25,593 | ₩25,593 | ₩25,433 | ₩25,579 | -0.05% | 2.8만 |
|---|
| 2026.06.03 | ₩25,553 | ₩25,566 | ₩25,473 | ₩25,566 | +0.05% | 1.8만 |
|---|
| 2026.06.02 | ₩25,606 | ₩25,606 | ₩25,459 | ₩25,579 | -0.10% | 3.6만 |
|---|
| 2026.06.01 | ₩25,553 | ₩25,579 | ₩25,499 | ₩25,579 | +0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩25,766 | ₩25,800 | ₩25,686 | ₩25,753 | -0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩25,726 | ₩25,753 | ₩25,673 | ₩25,700 | -0.10% | 3.2만 |
|---|
| 2026.05.27 | ₩25,766 | ₩25,793 | ₩25,659 | ₩25,659 | -0.41% | 3.8만 |
|---|
| 2026.05.26 | ₩25,753 | ₩25,753 | ₩25,700 | ₩25,700 | -0.21% | 2.1만 |
|---|
| 2026.05.22 | ₩25,659 | ₩25,740 | ₩25,646 | ₩25,692 | +0.12% | 4.8만 |
|---|
| 2026.05.21 | ₩25,633 | ₩25,753 | ₩25,539 | ₩25,606 | -0.10% | 4.7만 |
|---|
| 2026.05.20 | ₩25,619 | ₩25,700 | ₩25,486 | ₩25,700 | +0.31% | 3.8만 |
|---|
| 2026.05.19 | ₩25,579 | ₩25,579 | ₩25,461 | ₩25,553 | -0.10% | 3만 |
|---|
| 2026.05.18 | ₩25,579 | ₩25,619 | ₩25,539 | ₩25,577 | -0.01% | 1.6만 |
|---|
| 2026.05.15 | ₩25,619 | ₩25,633 | ₩25,566 | ₩25,573 | -0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩25,726 | ₩25,726 | ₩25,659 | ₩25,679 | -0.18% | 1.9만 |
|---|
| 2026.05.13 | ₩25,700 | ₩25,706 | ₩25,646 | ₩25,667 | -0.12% | 2.9만 |
|---|
| 2026.05.12 | ₩25,713 | ₩25,713 | ₩25,646 | ₩25,659 | -0.21% | 1.6만 |
|---|
| 2026.05.11 | ₩25,793 | ₩25,793 | ₩25,713 | ₩25,713 | -0.31% | 2.8만 |
|---|
| 2026.05.08 | ₩25,780 | ₩25,780 | ₩25,700 | ₩25,740 | -0.16% | 2.8만 |
|---|
| 2026.05.07 | ₩25,820 | ₩25,820 | ₩25,659 | ₩25,673 | -0.57% | 3.5만 |
|---|
| 2026.05.06 | ₩25,726 | ₩25,780 | ₩25,726 | ₩25,762 | +0.14% | 2.7만 |
|---|
| 2026.05.05 | ₩25,700 | ₩25,726 | ₩25,653 | ₩25,706 | +0.03% | 1.9만 |
|---|
| 2026.05.04 | ₩25,780 | ₩25,780 | ₩25,606 | ₩25,633 | -0.57% | 11.8만 |
|---|
| 2026.05.01 | ₩25,633 | ₩25,780 | ₩25,633 | ₩25,753 | +0.47% | 10.1만 |
|---|
| 2026.04.30 | ₩25,913 | ₩25,967 | ₩25,860 | ₩25,940 | +0.10% | 2.2만 |
|---|
| 2026.04.29 | ₩25,886 | ₩25,926 | ₩25,793 | ₩25,834 | -0.20% | 5.5만 |
|---|
| 2026.04.28 | ₩25,980 | ₩25,980 | ₩25,860 | ₩25,908 | -0.28% | 2.5만 |
|---|
| 2026.04.27 | ₩25,993 | ₩25,993 | ₩25,913 | ₩25,960 | -0.13% | 3.1만 |
|---|
| 2026.04.24 | ₩25,953 | ₩25,980 | ₩25,873 | ₩25,929 | -0.09% | 3.2만 |
|---|
| 2026.04.23 | ₩26,033 | ₩26,033 | ₩25,886 | ₩25,886 | -0.56% | 4.8만 |
|---|
| 2026.04.22 | ₩25,953 | ₩25,967 | ₩25,933 | ₩25,953 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩25,993 | ₩25,993 | ₩25,886 | ₩25,913 | -0.31% | 1.8만 |
|---|
| 2026.04.20 | ₩26,020 | ₩26,020 | ₩25,926 | ₩25,940 | -0.31% | 1.2만 |
|---|
| 2026.04.17 | ₩25,980 | ₩26,020 | ₩25,973 | ₩26,000 | +0.08% | 1.2만 |
|---|
| 2026.04.16 | ₩25,926 | ₩25,926 | ₩25,833 | ₩25,833 | -0.36% | 3.6만 |
|---|
| 2026.04.15 | ₩25,940 | ₩25,940 | ₩25,886 | ₩25,925 | -0.06% | 1.9만 |
|---|
| 2026.04.14 | ₩25,886 | ₩25,940 | ₩25,873 | ₩25,921 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩25,793 | ₩25,873 | ₩25,766 | ₩25,826 | +0.13% | 2.6만 |
|---|
| 2026.04.10 | ₩25,886 | ₩25,886 | ₩25,780 | ₩25,780 | -0.41% | 1.9만 |
|---|
| 2026.04.09 | ₩25,806 | ₩25,846 | ₩25,766 | ₩25,828 | +0.08% | 9.8천 |
|---|
| 2026.04.08 | ₩25,873 | ₩25,873 | ₩25,793 | ₩25,801 | -0.28% | 6.1천 |
|---|
| 2026.04.07 | ₩25,659 | ₩25,686 | ₩25,606 | ₩25,670 | +0.04% | 4.9만 |
|---|
| 2026.04.06 | ₩25,700 | ₩25,700 | ₩25,619 | ₩25,658 | -0.16% | 1.6만 |
|---|
| 2026.04.02 | ₩25,566 | ₩25,646 | ₩25,499 | ₩25,610 | +0.17% | 2.8만 |
|---|
| 2026.04.01 | ₩25,579 | ₩25,686 | ₩25,533 | ₩25,686 | +0.42% | 1.3만 |
|---|
| 2026.03.31 | ₩25,619 | ₩25,713 | ₩25,593 | ₩25,713 | +0.36% | 9천 |
|---|
| 2026.03.30 | ₩25,539 | ₩25,553 | ₩25,493 | ₩25,493 | -0.18% | 1.2만 |
|---|
| 2026.03.27 | ₩25,486 | ₩25,486 | ₩25,406 | ₩25,445 | -0.16% | 1.1만 |
|---|
| 2026.03.26 | ₩25,633 | ₩25,633 | ₩25,481 | ₩25,481 | -0.59% | 9.4천 |
|---|
| 2026.03.25 | ₩25,700 | ₩25,700 | ₩25,633 | ₩25,633 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩25,646 | ₩25,646 | ₩25,553 | ₩25,573 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩25,646 | ₩25,726 | ₩25,593 | ₩25,673 | +0.10% | 4.6만 |
|---|
| 2026.03.20 | ₩25,686 | ₩25,713 | ₩25,509 | ₩25,533 | -0.60% | 4만 |
|---|
| 2026.03.19 | ₩25,553 | ₩25,693 | ₩25,513 | ₩25,686 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩25,740 | ₩25,766 | ₩25,593 | ₩25,618 | -0.47% | 13.7만 |
|---|
| 2026.03.17 | ₩25,686 | ₩25,766 | ₩25,686 | ₩25,752 | +0.25% | 1.5만 |
|---|
| 2026.03.16 | ₩25,659 | ₩25,686 | ₩25,619 | ₩25,639 | -0.08% | 30만 |
|---|
| 2026.03.13 | ₩25,653 | ₩25,653 | ₩25,546 | ₩25,547 | -0.41% | 2만 |
|---|
| 2026.03.12 | ₩25,700 | ₩25,713 | ₩25,619 | ₩25,619 | -0.31% | 2.1만 |
|---|
| 2026.03.11 | ₩25,820 | ₩25,820 | ₩25,740 | ₩25,752 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩25,833 | ₩25,900 | ₩25,806 | ₩25,806 | -0.10% | 1.5만 |
|---|
| 2026.03.09 | ₩25,726 | ₩25,830 | ₩25,639 | ₩25,830 | +0.40% | 2.1만 |
|---|
| 2026.03.06 | ₩25,780 | ₩25,820 | ₩25,713 | ₩25,713 | -0.26% | 2.2만 |
|---|
| 2026.03.05 | ₩25,900 | ₩25,926 | ₩25,820 | ₩25,830 | -0.27% | 1.8만 |
|---|
| 2026.03.04 | ₩25,953 | ₩25,953 | ₩25,873 | ₩25,873 | -0.31% | 11.5만 |
|---|
| 2026.03.03 | ₩25,846 | ₩25,913 | ₩25,765 | ₩25,832 | -0.06% | 3.6만 |
|---|
| 2026.03.02 | ₩25,846 | ₩25,913 | ₩25,726 | ₩25,898 | +0.20% | 3.2만 |
|---|
| 2026.02.27 | ₩26,140 | ₩26,153 | ₩26,100 | ₩26,100 | -0.15% | 1.7만 |
|---|
| 2026.02.26 | ₩26,274 | ₩26,274 | ₩26,140 | ₩26,147 | -0.48% | 1.9만 |
|---|
| 2026.02.25 | ₩26,167 | ₩26,207 | ₩26,127 | ₩26,207 | +0.15% | 1.3만 |
|---|
| 2026.02.24 | ₩26,167 | ₩26,167 | ₩26,087 | ₩26,133 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩26,234 | ₩26,234 | ₩26,140 | ₩26,140 | -0.36% | 1.5만 |
|---|
| 2026.02.20 | ₩26,207 | ₩26,220 | ₩26,180 | ₩26,200 | -0.03% | 1.3만 |
|---|
| 2026.02.19 | ₩26,220 | ₩26,274 | ₩26,147 | ₩26,192 | -0.11% | 4.7만 |
|---|
| 2026.02.18 | ₩26,193 | ₩26,234 | ₩26,033 | ₩26,173 | -0.08% | 5.8만 |
|---|
| 2026.02.17 | ₩26,220 | ₩26,220 | ₩26,133 | ₩26,133 | -0.33% | 7.6만 |
|---|
| 2026.02.13 | ₩26,207 | ₩26,287 | ₩26,113 | ₩26,287 | +0.31% | 7.8천 |
|---|
| 2026.02.12 | ₩26,234 | ₩26,247 | ₩26,153 | ₩26,153 | -0.31% | 4.1만 |
|---|
| 2026.02.11 | ₩26,260 | ₩26,260 | ₩26,087 | ₩26,149 | -0.42% | 3.1만 |
|---|
| 2026.02.10 | ₩26,220 | ₩26,234 | ₩26,160 | ₩26,160 | -0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩26,193 | ₩26,327 | ₩26,104 | ₩26,161 | -0.12% | 1.5만 |
|---|
| 2026.02.06 | ₩26,100 | ₩26,153 | ₩26,060 | ₩26,139 | +0.15% | 1.5만 |
|---|
| 2026.02.05 | ₩26,087 | ₩26,180 | ₩26,047 | ₩26,180 | +0.36% | 2만 |
|---|
| 2026.02.04 | ₩26,087 | ₩26,127 | ₩26,047 | ₩26,087 | 0.00% | 2.8만 |
|---|
| 2026.02.03 | ₩26,234 | ₩26,234 | ₩26,108 | ₩26,180 | -0.20% | 7.5만 |
|---|
| 2026.02.02 | ₩26,180 | ₩26,234 | ₩26,127 | ₩26,207 | +0.10% | 8.7만 |
|---|
| 2026.01.30 | ₩26,407 | ₩26,407 | ₩26,318 | ₩26,394 | -0.05% | 3.8만 |
|---|
| 2026.01.29 | ₩26,354 | ₩26,394 | ₩26,311 | ₩26,354 | 0.00% | 1.9만 |
|---|
| 2026.01.28 | ₩26,394 | ₩26,407 | ₩26,327 | ₩26,380 | -0.05% | 5.9만 |
|---|
| 2026.01.27 | ₩26,380 | ₩26,407 | ₩26,340 | ₩26,367 | -0.05% | 8.8만 |
|---|
| 2026.01.26 | ₩26,380 | ₩26,420 | ₩26,354 | ₩26,360 | -0.08% | 2.9만 |
|---|
| 2026.01.23 | ₩26,701 | ₩26,701 | ₩26,327 | ₩26,394 | -1.15% | 5.3만 |
|---|
| 2026.01.22 | ₩26,380 | ₩26,694 | ₩26,327 | ₩26,354 | -0.10% | 1.8만 |
|---|
| 2026.01.21 | ₩26,274 | ₩26,387 | ₩26,274 | ₩26,327 | +0.20% | 3만 |
|---|
| 2026.01.20 | ₩26,220 | ₩26,314 | ₩26,220 | ₩26,264 | +0.17% | 2.8만 |
|---|
| 2026.01.16 | ₩26,314 | ₩26,340 | ₩26,300 | ₩26,314 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩26,314 | ₩26,327 | ₩26,300 | ₩26,314 | 0.00% | 8.7천 |
|---|
| 2026.01.14 | ₩26,300 | ₩26,327 | ₩26,207 | ₩26,294 | -0.03% | 2.6만 |
|---|
| 2026.01.13 | ₩26,340 | ₩26,340 | ₩26,274 | ₩26,300 | -0.15% | 1.4만 |
|---|
| 2026.01.12 | ₩26,287 | ₩26,327 | ₩26,279 | ₩26,286 | -0.01% | 1.4만 |
|---|
| 2026.01.09 | ₩25,459 | ₩26,340 | ₩25,459 | ₩26,294 | +3.28% | 2.7만 |
|---|
| 2026.01.08 | ₩26,260 | ₩26,601 | ₩26,240 | ₩26,286 | +0.10% | 2.6만 |
|---|
| 2026.01.07 | ₩26,501 | ₩26,501 | ₩26,250 | ₩26,267 | -0.88% | 34만 |
|---|
| 2026.01.06 | ₩26,260 | ₩26,314 | ₩26,234 | ₩26,254 | -0.03% | 8.6만 |
|---|
| 2026.01.05 | ₩26,287 | ₩26,314 | ₩26,207 | ₩26,260 | -0.10% | 3만 |
|---|
| 2026.01.02 | ₩26,207 | ₩26,234 | ₩26,180 | ₩26,207 | 0.00% | 6.8천 |
|---|
| 2025.12.31 | ₩26,460 | ₩26,460 | ₩26,394 | ₩26,414 | -0.18% | 1.2만 |
|---|
| 2025.12.30 | ₩26,402 | ₩26,434 | ₩26,398 | ₩26,427 | +0.10% | 1.6만 |
|---|
| 2025.12.29 | ₩26,394 | ₩26,474 | ₩26,327 | ₩26,406 | +0.05% | 3.5만 |
|---|
| 2025.12.26 | ₩26,420 | ₩26,501 | ₩26,387 | ₩26,387 | -0.13% | 3천 |
|---|
| 2025.12.24 | ₩26,380 | ₩26,447 | ₩26,354 | ₩26,387 | +0.03% | 2.1만 |
|---|
| 2025.12.23 | ₩26,234 | ₩26,380 | ₩26,234 | ₩26,340 | +0.41% | 5.3만 |
|---|
| 2025.12.22 | ₩26,340 | ₩26,400 | ₩26,287 | ₩26,340 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩26,287 | ₩26,354 | ₩26,287 | ₩26,312 | +0.10% | 1만 |
|---|
| 2025.12.18 | ₩26,314 | ₩26,314 | ₩26,274 | ₩26,307 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩26,270 | ₩26,380 | ₩26,267 | ₩26,370 | +0.38% | 1.7만 |
|---|
| 2025.12.16 | ₩26,380 | ₩26,380 | ₩26,247 | ₩26,280 | -0.38% | 3만 |
|---|
| 2025.12.15 | ₩26,274 | ₩26,394 | ₩26,267 | ₩26,287 | +0.05% | 7.5천 |
|---|
| 2025.12.12 | ₩26,274 | ₩26,287 | ₩26,254 | ₩26,254 | -0.08% | 6.1천 |
|---|
| 2025.12.11 | ₩26,314 | ₩26,354 | ₩26,274 | ₩26,294 | -0.08% | 1.9만 |
|---|
| 2025.12.10 | ₩26,207 | ₩26,367 | ₩26,207 | ₩26,275 | +0.26% | 8.3천 |
|---|
| 2025.12.09 | ₩26,234 | ₩26,340 | ₩26,207 | ₩26,219 | -0.06% | 2.1만 |
|---|
| 2025.12.08 | ₩26,327 | ₩26,327 | ₩26,247 | ₩26,274 | -0.20% | 6만 |
|---|
| 2025.12.05 | ₩26,287 | ₩26,394 | ₩26,262 | ₩26,275 | -0.05% | 5만 |
|---|
| 2025.12.04 | ₩26,254 | ₩26,366 | ₩26,246 | ₩26,300 | +0.18% | 3만 |
|---|
| 2025.12.03 | ₩26,254 | ₩26,327 | ₩26,254 | ₩26,258 | +0.02% | 2.4만 |
|---|
| 2025.12.02 | ₩26,287 | ₩26,372 | ₩26,180 | ₩26,247 | -0.15% | 2.4만 |
|---|
| 2025.12.01 | ₩26,180 | ₩26,367 | ₩26,171 | ₩26,200 | +0.08% | 6.3만 |
|---|
| 2025.11.28 | ₩26,474 | ₩26,474 | ₩26,447 | ₩26,459 | -0.06% | 1.3천 |
|---|
| 2025.11.26 | ₩26,407 | ₩26,434 | ₩26,406 | ₩26,420 | +0.05% | 4.1만 |
|---|
| 2025.11.25 | ₩26,300 | ₩26,420 | ₩26,300 | ₩26,419 | +0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩26,167 | ₩26,474 | ₩26,167 | ₩26,474 | +1.17% | 2.4만 |
|---|
| 2025.11.21 | ₩26,234 | ₩26,394 | ₩26,234 | ₩26,394 | +0.61% | 2.2만 |
|---|
| 2025.11.20 | ₩26,888 | ₩26,888 | ₩26,193 | ₩26,254 | -2.36% | 2.4만 |
|---|
| 2025.11.19 | ₩26,234 | ₩26,260 | ₩26,193 | ₩26,193 | -0.15% | 6.8천 |
|---|
| 2025.11.18 | ₩26,193 | ₩26,287 | ₩26,163 | ₩26,187 | -0.03% | 1.4만 |
|---|
| 2025.11.17 | ₩26,821 | ₩26,821 | ₩26,168 | ₩26,175 | -2.41% | 1.4만 |
|---|
| 2025.11.14 | ₩26,220 | ₩26,394 | ₩26,207 | ₩26,244 | +0.09% | 4천 |
|---|
| 2025.11.13 | ₩26,287 | ₩26,380 | ₩26,234 | ₩26,234 | -0.20% | 1.2만 |
|---|
| 2025.11.12 | ₩26,581 | ₩26,581 | ₩26,314 | ₩26,363 | -0.82% | 9만 |
|---|
| 2025.11.11 | ₩26,340 | ₩26,400 | ₩26,340 | ₩26,368 | +0.11% | 4.1만 |
|---|
| 2025.11.10 | ₩26,314 | ₩26,454 | ₩26,307 | ₩26,339 | +0.10% | 2.8만 |
|---|
| 2025.11.07 | ₩26,247 | ₩26,274 | ₩26,180 | ₩26,266 | +0.07% | 2.7만 |
|---|
| 2025.11.06 | ₩26,234 | ₩26,300 | ₩26,193 | ₩26,260 | +0.10% | 2.6만 |
|---|
| 2025.11.05 | ₩26,220 | ₩26,394 | ₩26,214 | ₩26,215 | -0.02% | 1.2만 |
|---|
| 2025.11.04 | ₩26,447 | ₩26,447 | ₩26,153 | ₩26,180 | -1.01% | 2.6만 |
|---|
| 2025.11.03 | ₩26,300 | ₩26,300 | ₩26,219 | ₩26,219 | -0.31% | 7천 |
|---|
| 2025.10.31 | ₩26,525 | ₩26,634 | ₩26,501 | ₩26,513 | -0.05% | 2.5만 |
|---|
| 2025.10.30 | ₩26,514 | ₩26,607 | ₩26,487 | ₩26,487 | -0.10% | 2만 |
|---|
| 2025.10.29 | ₩26,874 | ₩26,874 | ₩26,537 | ₩26,537 | -1.26% | 5.3만 |
|---|
| 2025.10.28 | ₩26,901 | ₩26,901 | ₩26,587 | ₩26,587 | -1.17% | 2.5만 |
|---|
| 2025.10.27 | ₩26,574 | ₩26,728 | ₩26,574 | ₩26,613 | +0.15% | 1.3만 |
|---|
| 2025.10.24 | ₩26,567 | ₩26,567 | ₩26,514 | ₩26,549 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩26,443 | ₩26,674 | ₩26,443 | ₩26,514 | +0.27% | 5.2만 |
|---|
| 2025.10.22 | ₩26,420 | ₩26,554 | ₩26,420 | ₩26,514 | +0.35% | 7.9천 |
|---|
| 2025.10.21 | ₩26,514 | ₩26,514 | ₩26,467 | ₩26,473 | -0.16% | 2.4만 |
|---|
| 2025.10.20 | ₩26,501 | ₩26,647 | ₩26,434 | ₩26,434 | -0.25% | 4.4만 |
|---|
| 2025.10.17 | ₩26,380 | ₩26,460 | ₩26,380 | ₩26,438 | +0.22% | 2.8천 |
|---|
| 2025.10.16 | ₩26,451 | ₩26,527 | ₩26,394 | ₩26,394 | -0.22% | 1.4만 |
|---|
| 2025.10.15 | ₩26,447 | ₩26,567 | ₩26,434 | ₩26,444 | -0.01% | 1.9만 |
|---|
| 2025.10.14 | ₩26,287 | ₩26,501 | ₩26,234 | ₩26,434 | +0.56% | 5.8만 |
|---|
| 2025.10.13 | ₩26,327 | ₩26,434 | ₩26,307 | ₩26,419 | +0.35% | 4.6만 |
|---|
| 2025.10.10 | ₩26,367 | ₩26,407 | ₩26,239 | ₩26,239 | -0.49% | 1.7만 |
|---|