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 | ₩24,435 | ₩24,515 | ₩24,422 | ₩24,475 | +0.16% | 56.8만 |
| 2026.10.08 | ₩24,502 | ₩24,502 | ₩24,395 | ₩24,422 | -0.33% | 1.7만 |
| 2026.10.07 | ₩24,475 | ₩24,489 | ₩24,395 | ₩24,435 | -0.16% | 6만 |
| 2026.10.06 | ₩24,502 | ₩24,542 | ₩24,435 | ₩24,482 | -0.08% | 3만 |
| 2026.10.05 | ₩24,409 | ₩24,422 | ₩24,358 | ₩24,417 | +0.03% | 1.4만 |
| 2026.10.02 | ₩24,462 | ₩24,515 | ₩24,342 | ₩24,342 | -0.49% | 1.9만 |
| 2026.10.01 | ₩24,342 | ₩24,422 | ₩24,208 | ₩24,328 | -0.05% | 2만 |
| 2026.09.30 | ₩24,676 | ₩24,716 | ₩24,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,559 |
| -0.47% |
| 8.1천 |
| 2026.09.29 | ₩24,662 | ₩24,662 | ₩24,558 | ₩24,610 | -0.21% | 1.8만 |
|---|
| 2026.09.28 | ₩24,702 | ₩24,702 | ₩24,582 | ₩24,595 | -0.43% | 3.1만 |
|---|
| 2026.09.25 | ₩24,822 | ₩24,822 | ₩24,689 | ₩24,702 | -0.48% | 4.7천 |
|---|
| 2026.09.24 | ₩24,796 | ₩24,822 | ₩24,742 | ₩24,809 | +0.05% | 15.8만 |
|---|
| 2026.09.23 | ₩24,983 | ₩24,983 | ₩24,729 | ₩24,756 | -0.91% | 7.1만 |
|---|
| 2026.09.22 | ₩25,023 | ₩25,023 | ₩24,929 | ₩24,996 | -0.11% | 3.2만 |
|---|
| 2026.09.21 | ₩24,969 | ₩25,023 | ₩24,916 | ₩24,916 | -0.21% | 5.3만 |
|---|
| 2026.09.18 | ₩24,889 | ₩24,969 | ₩24,889 | ₩24,889 | 0.00% | 2.7만 |
|---|
| 2026.09.17 | ₩25,023 | ₩25,023 | ₩24,903 | ₩24,903 | -0.48% | 6.9만 |
|---|
| 2026.09.16 | ₩24,943 | ₩25,023 | ₩24,889 | ₩24,889 | -0.21% | 3.1만 |
|---|
| 2026.09.15 | ₩24,943 | ₩24,943 | ₩24,836 | ₩24,881 | -0.25% | 8.2만 |
|---|
| 2026.09.14 | ₩24,956 | ₩24,956 | ₩24,903 | ₩24,923 | -0.13% | 1.6만 |
|---|
| 2026.09.11 | ₩25,049 | ₩25,049 | ₩24,956 | ₩24,956 | -0.37% | 1.1만 |
|---|
| 2026.09.10 | ₩25,090 | ₩25,090 | ₩24,975 | ₩24,989 | -0.40% | 2.1만 |
|---|
| 2026.09.09 | ₩25,156 | ₩25,156 | ₩25,049 | ₩25,063 | -0.37% | 1.4만 |
|---|
| 2026.09.08 | ₩25,290 | ₩25,290 | ₩25,103 | ₩25,134 | -0.62% | 2만 |
|---|
| 2026.09.04 | ₩25,236 | ₩25,236 | ₩25,103 | ₩25,236 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩25,183 | ₩25,183 | ₩25,116 | ₩25,136 | -0.19% | 2.8만 |
|---|
| 2026.09.02 | ₩25,210 | ₩25,210 | ₩25,112 | ₩25,130 | -0.32% | 1.6만 |
|---|
| 2026.09.01 | ₩25,183 | ₩25,183 | ₩25,049 | ₩25,065 | -0.47% | 4.7만 |
|---|
| 2026.08.31 | ₩25,397 | ₩25,397 | ₩25,357 | ₩25,397 | 0.00% | 2.1만 |
|---|
| 2026.08.28 | ₩25,423 | ₩25,437 | ₩25,365 | ₩25,386 | -0.15% | 1.7만 |
|---|
| 2026.08.27 | ₩25,490 | ₩25,490 | ₩25,397 | ₩25,410 | -0.31% | 1.3만 |
|---|
| 2026.08.26 | ₩25,463 | ₩25,463 | ₩25,357 | ₩25,450 | -0.05% | 2.1만 |
|---|
| 2026.08.25 | ₩25,437 | ₩25,437 | ₩25,357 | ₩25,429 | -0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩25,410 | ₩25,410 | ₩25,317 | ₩25,370 | -0.16% | 2.9만 |
|---|
| 2026.08.21 | ₩25,276 | ₩25,383 | ₩25,276 | ₩25,370 | +0.37% | 3.7만 |
|---|
| 2026.08.20 | ₩25,357 | ₩25,397 | ₩25,330 | ₩25,354 | -0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩25,423 | ₩25,423 | ₩25,311 | ₩25,357 | -0.26% | 2.8만 |
|---|
| 2026.08.18 | ₩25,343 | ₩25,370 | ₩25,317 | ₩25,350 | +0.03% | 12.2만 |
|---|
| 2026.08.17 | ₩25,397 | ₩25,397 | ₩25,290 | ₩25,350 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩25,437 | ₩25,437 | ₩25,343 | ₩25,378 | -0.23% | 1.2만 |
|---|
| 2026.08.13 | ₩25,397 | ₩25,437 | ₩25,323 | ₩25,410 | +0.05% | 5.6만 |
|---|
| 2026.08.12 | ₩25,196 | ₩25,330 | ₩25,196 | ₩25,310 | +0.45% | 1.5만 |
|---|
| 2026.08.11 | ₩25,330 | ₩25,330 | ₩25,263 | ₩25,297 | -0.13% | 1.5만 |
|---|
| 2026.08.10 | ₩25,343 | ₩25,343 | ₩25,260 | ₩25,270 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩25,290 | ₩25,357 | ₩25,290 | ₩25,343 | +0.21% | 1.1만 |
|---|
| 2026.08.06 | ₩25,317 | ₩25,410 | ₩25,258 | ₩25,283 | -0.13% | 2.3만 |
|---|
| 2026.08.05 | ₩25,343 | ₩25,343 | ₩25,236 | ₩25,279 | -0.25% | 1.9만 |
|---|
| 2026.08.04 | ₩25,317 | ₩25,330 | ₩25,270 | ₩25,283 | -0.13% | 3.8만 |
|---|
| 2026.08.03 | ₩25,250 | ₩25,250 | ₩25,170 | ₩25,170 | -0.32% | 2만 |
|---|
| 2026.07.31 | ₩25,423 | ₩25,423 | ₩25,343 | ₩25,374 | -0.19% | 1.1만 |
|---|
| 2026.07.30 | ₩25,437 | ₩25,437 | ₩25,377 | ₩25,410 | -0.10% | 7천 |
|---|
| 2026.07.29 | ₩25,397 | ₩25,437 | ₩25,317 | ₩25,343 | -0.21% | 2.1만 |
|---|
| 2026.07.28 | ₩25,383 | ₩25,410 | ₩25,317 | ₩25,371 | -0.05% | 1.3만 |
|---|
| 2026.07.27 | ₩25,437 | ₩25,437 | ₩25,317 | ₩25,334 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩25,450 | ₩25,450 | ₩25,313 | ₩25,350 | -0.39% | 1.1만 |
|---|
| 2026.07.23 | ₩25,357 | ₩25,370 | ₩25,317 | ₩25,317 | -0.16% | 6천 |
|---|
| 2026.07.22 | ₩25,477 | ₩25,477 | ₩25,363 | ₩25,363 | -0.45% | 5만 |
|---|
| 2026.07.21 | ₩25,477 | ₩25,477 | ₩25,410 | ₩25,410 | -0.26% | 1.6만 |
|---|
| 2026.07.20 | ₩25,477 | ₩25,530 | ₩25,410 | ₩25,410 | -0.26% | 2.2만 |
|---|
| 2026.07.17 | ₩25,450 | ₩25,523 | ₩25,410 | ₩25,410 | -0.16% | 9.3천 |
|---|
| 2026.07.16 | ₩25,517 | ₩25,517 | ₩25,423 | ₩25,423 | -0.37% | 3.1만 |
|---|
| 2026.07.15 | ₩25,490 | ₩25,530 | ₩25,423 | ₩25,503 | +0.05% | 2.5만 |
|---|
| 2026.07.14 | ₩25,437 | ₩25,517 | ₩25,383 | ₩25,423 | -0.05% | 4.3만 |
|---|
| 2026.07.13 | ₩25,450 | ₩25,450 | ₩25,383 | ₩25,423 | -0.10% | 5.8천 |
|---|
| 2026.07.10 | ₩25,477 | ₩25,490 | ₩25,370 | ₩25,370 | -0.42% | 3.5만 |
|---|
| 2026.07.09 | ₩25,423 | ₩25,463 | ₩25,370 | ₩25,370 | -0.21% | 5.1만 |
|---|
| 2026.07.08 | ₩25,410 | ₩25,410 | ₩25,357 | ₩25,361 | -0.19% | 3.2만 |
|---|
| 2026.07.07 | ₩25,490 | ₩25,490 | ₩25,417 | ₩25,433 | -0.23% | 8.2천 |
|---|
| 2026.07.06 | ₩25,503 | ₩25,503 | ₩25,423 | ₩25,423 | -0.31% | 1.6만 |
|---|
| 2026.07.02 | ₩25,423 | ₩25,463 | ₩25,357 | ₩25,463 | +0.16% | 3.8만 |
|---|
| 2026.07.01 | ₩25,383 | ₩25,397 | ₩25,337 | ₩25,357 | -0.11% | 1.2만 |
|---|
| 2026.06.30 | ₩25,530 | ₩25,610 | ₩25,517 | ₩25,521 | -0.04% | 3.6만 |
|---|
| 2026.06.29 | ₩25,610 | ₩25,610 | ₩25,503 | ₩25,534 | -0.30% | 2.2만 |
|---|
| 2026.06.26 | ₩25,544 | ₩25,630 | ₩25,517 | ₩25,630 | +0.34% | 16.6만 |
|---|
| 2026.06.25 | ₩25,477 | ₩25,597 | ₩25,477 | ₩25,517 | +0.16% | 5.5만 |
|---|
| 2026.06.24 | ₩25,570 | ₩25,597 | ₩25,503 | ₩25,570 | 0.00% | 3.9만 |
|---|
| 2026.06.23 | ₩25,557 | ₩25,597 | ₩25,503 | ₩25,544 | -0.05% | 2.2만 |
|---|
| 2026.06.22 | ₩25,597 | ₩25,597 | ₩25,477 | ₩25,584 | -0.05% | 2.5만 |
|---|
| 2026.06.18 | ₩25,610 | ₩25,637 | ₩25,544 | ₩25,592 | -0.07% | 5.1만 |
|---|
| 2026.06.17 | ₩25,717 | ₩25,717 | ₩25,514 | ₩25,514 | -0.79% | 1.8만 |
|---|
| 2026.06.16 | ₩25,637 | ₩25,637 | ₩25,437 | ₩25,624 | -0.05% | 1.9만 |
|---|
| 2026.06.15 | ₩25,624 | ₩25,624 | ₩25,530 | ₩25,597 | -0.10% | 1.1만 |
|---|
| 2026.06.12 | ₩25,557 | ₩25,570 | ₩25,490 | ₩25,570 | +0.05% | 8.1천 |
|---|
| 2026.06.11 | ₩25,530 | ₩25,544 | ₩25,405 | ₩25,544 | +0.05% | 1.3만 |
|---|
| 2026.06.10 | ₩25,463 | ₩25,517 | ₩25,410 | ₩25,477 | +0.05% | 3.7만 |
|---|
| 2026.06.09 | ₩25,503 | ₩25,503 | ₩25,438 | ₩25,463 | -0.16% | 8.2천 |
|---|
| 2026.06.08 | ₩25,490 | ₩25,490 | ₩25,397 | ₩25,438 | -0.20% | 1.3만 |
|---|
| 2026.06.05 | ₩25,557 | ₩25,557 | ₩25,410 | ₩25,418 | -0.54% | 1.5만 |
|---|
| 2026.06.04 | ₩25,597 | ₩25,597 | ₩25,437 | ₩25,584 | -0.05% | 2.8만 |
|---|
| 2026.06.03 | ₩25,557 | ₩25,570 | ₩25,477 | ₩25,570 | +0.05% | 1.8만 |
|---|
| 2026.06.02 | ₩25,610 | ₩25,610 | ₩25,463 | ₩25,584 | -0.10% | 3.6만 |
|---|
| 2026.06.01 | ₩25,557 | ₩25,584 | ₩25,503 | ₩25,584 | +0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩25,771 | ₩25,804 | ₩25,690 | ₩25,757 | -0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩25,730 | ₩25,757 | ₩25,677 | ₩25,704 | -0.10% | 3.2만 |
|---|
| 2026.05.27 | ₩25,771 | ₩25,797 | ₩25,664 | ₩25,664 | -0.41% | 3.8만 |
|---|
| 2026.05.26 | ₩25,757 | ₩25,757 | ₩25,704 | ₩25,704 | -0.21% | 2.1만 |
|---|
| 2026.05.22 | ₩25,664 | ₩25,744 | ₩25,650 | ₩25,696 | +0.12% | 4.8만 |
|---|
| 2026.05.21 | ₩25,637 | ₩25,757 | ₩25,544 | ₩25,610 | -0.10% | 4.7만 |
|---|
| 2026.05.20 | ₩25,624 | ₩25,704 | ₩25,490 | ₩25,704 | +0.31% | 3.8만 |
|---|
| 2026.05.19 | ₩25,584 | ₩25,584 | ₩25,465 | ₩25,557 | -0.10% | 3만 |
|---|
| 2026.05.18 | ₩25,584 | ₩25,624 | ₩25,544 | ₩25,581 | -0.01% | 1.6만 |
|---|
| 2026.05.15 | ₩25,624 | ₩25,637 | ₩25,570 | ₩25,577 | -0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩25,730 | ₩25,730 | ₩25,664 | ₩25,684 | -0.18% | 1.9만 |
|---|
| 2026.05.13 | ₩25,704 | ₩25,710 | ₩25,650 | ₩25,672 | -0.12% | 2.9만 |
|---|
| 2026.05.12 | ₩25,717 | ₩25,717 | ₩25,650 | ₩25,664 | -0.21% | 1.6만 |
|---|
| 2026.05.11 | ₩25,797 | ₩25,797 | ₩25,717 | ₩25,717 | -0.31% | 2.8만 |
|---|
| 2026.05.08 | ₩25,784 | ₩25,784 | ₩25,704 | ₩25,744 | -0.16% | 2.8만 |
|---|
| 2026.05.07 | ₩25,824 | ₩25,824 | ₩25,664 | ₩25,677 | -0.57% | 3.5만 |
|---|
| 2026.05.06 | ₩25,730 | ₩25,784 | ₩25,730 | ₩25,767 | +0.14% | 2.7만 |
|---|
| 2026.05.05 | ₩25,704 | ₩25,730 | ₩25,657 | ₩25,710 | +0.03% | 1.9만 |
|---|
| 2026.05.04 | ₩25,784 | ₩25,784 | ₩25,610 | ₩25,637 | -0.57% | 11.8만 |
|---|
| 2026.05.01 | ₩25,637 | ₩25,784 | ₩25,637 | ₩25,757 | +0.47% | 10.1만 |
|---|
| 2026.04.30 | ₩25,917 | ₩25,971 | ₩25,864 | ₩25,944 | +0.10% | 2.2만 |
|---|
| 2026.04.29 | ₩25,891 | ₩25,931 | ₩25,797 | ₩25,839 | -0.20% | 5.5만 |
|---|
| 2026.04.28 | ₩25,984 | ₩25,984 | ₩25,864 | ₩25,912 | -0.28% | 2.5만 |
|---|
| 2026.04.27 | ₩25,998 | ₩25,998 | ₩25,917 | ₩25,964 | -0.13% | 3.1만 |
|---|
| 2026.04.24 | ₩25,957 | ₩25,984 | ₩25,877 | ₩25,933 | -0.09% | 3.2만 |
|---|
| 2026.04.23 | ₩26,038 | ₩26,038 | ₩25,891 | ₩25,891 | -0.56% | 4.8만 |
|---|
| 2026.04.22 | ₩25,957 | ₩25,971 | ₩25,937 | ₩25,957 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩25,998 | ₩25,998 | ₩25,891 | ₩25,917 | -0.31% | 1.8만 |
|---|
| 2026.04.20 | ₩26,024 | ₩26,024 | ₩25,931 | ₩25,944 | -0.31% | 1.2만 |
|---|
| 2026.04.17 | ₩25,984 | ₩26,024 | ₩25,977 | ₩26,004 | +0.08% | 1.2만 |
|---|
| 2026.04.16 | ₩25,931 | ₩25,931 | ₩25,837 | ₩25,837 | -0.36% | 3.6만 |
|---|
| 2026.04.15 | ₩25,944 | ₩25,944 | ₩25,891 | ₩25,929 | -0.06% | 1.9만 |
|---|
| 2026.04.14 | ₩25,891 | ₩25,944 | ₩25,877 | ₩25,925 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩25,797 | ₩25,877 | ₩25,771 | ₩25,831 | +0.13% | 2.6만 |
|---|
| 2026.04.10 | ₩25,891 | ₩25,891 | ₩25,784 | ₩25,784 | -0.41% | 1.9만 |
|---|
| 2026.04.09 | ₩25,811 | ₩25,851 | ₩25,771 | ₩25,832 | +0.08% | 9.8천 |
|---|
| 2026.04.08 | ₩25,877 | ₩25,877 | ₩25,797 | ₩25,805 | -0.28% | 6.1천 |
|---|
| 2026.04.07 | ₩25,664 | ₩25,690 | ₩25,610 | ₩25,674 | +0.04% | 4.9만 |
|---|
| 2026.04.06 | ₩25,704 | ₩25,704 | ₩25,624 | ₩25,662 | -0.16% | 1.6만 |
|---|
| 2026.04.02 | ₩25,570 | ₩25,650 | ₩25,503 | ₩25,614 | +0.17% | 2.8만 |
|---|
| 2026.04.01 | ₩25,584 | ₩25,690 | ₩25,537 | ₩25,690 | +0.42% | 1.3만 |
|---|
| 2026.03.31 | ₩25,624 | ₩25,717 | ₩25,597 | ₩25,717 | +0.36% | 9천 |
|---|
| 2026.03.30 | ₩25,544 | ₩25,557 | ₩25,497 | ₩25,497 | -0.18% | 1.2만 |
|---|
| 2026.03.27 | ₩25,490 | ₩25,490 | ₩25,410 | ₩25,449 | -0.16% | 1.1만 |
|---|
| 2026.03.26 | ₩25,637 | ₩25,637 | ₩25,485 | ₩25,485 | -0.59% | 9.4천 |
|---|
| 2026.03.25 | ₩25,704 | ₩25,704 | ₩25,637 | ₩25,637 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩25,650 | ₩25,650 | ₩25,557 | ₩25,577 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩25,650 | ₩25,730 | ₩25,597 | ₩25,677 | +0.10% | 4.6만 |
|---|
| 2026.03.20 | ₩25,690 | ₩25,717 | ₩25,513 | ₩25,537 | -0.60% | 4만 |
|---|
| 2026.03.19 | ₩25,557 | ₩25,697 | ₩25,517 | ₩25,690 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩25,744 | ₩25,771 | ₩25,597 | ₩25,622 | -0.47% | 13.7만 |
|---|
| 2026.03.17 | ₩25,690 | ₩25,771 | ₩25,690 | ₩25,756 | +0.25% | 1.5만 |
|---|
| 2026.03.16 | ₩25,664 | ₩25,690 | ₩25,624 | ₩25,644 | -0.08% | 30만 |
|---|
| 2026.03.13 | ₩25,657 | ₩25,657 | ₩25,550 | ₩25,552 | -0.41% | 2만 |
|---|
| 2026.03.12 | ₩25,704 | ₩25,717 | ₩25,624 | ₩25,624 | -0.31% | 2.1만 |
|---|
| 2026.03.11 | ₩25,824 | ₩25,824 | ₩25,744 | ₩25,756 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩25,837 | ₩25,904 | ₩25,811 | ₩25,811 | -0.10% | 1.5만 |
|---|
| 2026.03.09 | ₩25,730 | ₩25,835 | ₩25,644 | ₩25,835 | +0.40% | 2.1만 |
|---|
| 2026.03.06 | ₩25,784 | ₩25,824 | ₩25,717 | ₩25,717 | -0.26% | 2.2만 |
|---|
| 2026.03.05 | ₩25,904 | ₩25,931 | ₩25,824 | ₩25,835 | -0.27% | 1.8만 |
|---|
| 2026.03.04 | ₩25,957 | ₩25,957 | ₩25,877 | ₩25,877 | -0.31% | 11.5만 |
|---|
| 2026.03.03 | ₩25,851 | ₩25,917 | ₩25,769 | ₩25,836 | -0.06% | 3.6만 |
|---|
| 2026.03.02 | ₩25,851 | ₩25,917 | ₩25,730 | ₩25,903 | +0.20% | 3.2만 |
|---|
| 2026.02.27 | ₩26,144 | ₩26,158 | ₩26,104 | ₩26,104 | -0.15% | 1.7만 |
|---|
| 2026.02.26 | ₩26,278 | ₩26,278 | ₩26,144 | ₩26,151 | -0.48% | 1.9만 |
|---|
| 2026.02.25 | ₩26,171 | ₩26,211 | ₩26,131 | ₩26,211 | +0.15% | 1.3만 |
|---|
| 2026.02.24 | ₩26,171 | ₩26,171 | ₩26,091 | ₩26,138 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩26,238 | ₩26,238 | ₩26,144 | ₩26,144 | -0.36% | 1.5만 |
|---|
| 2026.02.20 | ₩26,211 | ₩26,225 | ₩26,184 | ₩26,204 | -0.03% | 1.3만 |
|---|
| 2026.02.19 | ₩26,225 | ₩26,278 | ₩26,151 | ₩26,196 | -0.11% | 4.7만 |
|---|
| 2026.02.18 | ₩26,198 | ₩26,238 | ₩26,038 | ₩26,178 | -0.08% | 5.8만 |
|---|
| 2026.02.17 | ₩26,225 | ₩26,225 | ₩26,138 | ₩26,138 | -0.33% | 7.6만 |
|---|
| 2026.02.13 | ₩26,211 | ₩26,291 | ₩26,118 | ₩26,291 | +0.31% | 7.8천 |
|---|
| 2026.02.12 | ₩26,238 | ₩26,251 | ₩26,158 | ₩26,158 | -0.31% | 4.1만 |
|---|
| 2026.02.11 | ₩26,265 | ₩26,265 | ₩26,091 | ₩26,154 | -0.42% | 3.1만 |
|---|
| 2026.02.10 | ₩26,225 | ₩26,238 | ₩26,164 | ₩26,164 | -0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩26,198 | ₩26,331 | ₩26,108 | ₩26,166 | -0.12% | 1.5만 |
|---|
| 2026.02.06 | ₩26,104 | ₩26,158 | ₩26,064 | ₩26,143 | +0.15% | 1.5만 |
|---|
| 2026.02.05 | ₩26,091 | ₩26,184 | ₩26,051 | ₩26,184 | +0.36% | 2만 |
|---|
| 2026.02.04 | ₩26,091 | ₩26,131 | ₩26,051 | ₩26,091 | 0.00% | 2.8만 |
|---|
| 2026.02.03 | ₩26,238 | ₩26,238 | ₩26,112 | ₩26,184 | -0.20% | 7.5만 |
|---|
| 2026.02.02 | ₩26,184 | ₩26,238 | ₩26,131 | ₩26,211 | +0.10% | 8.7만 |
|---|
| 2026.01.30 | ₩26,411 | ₩26,411 | ₩26,322 | ₩26,398 | -0.05% | 3.8만 |
|---|
| 2026.01.29 | ₩26,358 | ₩26,398 | ₩26,315 | ₩26,358 | 0.00% | 1.9만 |
|---|
| 2026.01.28 | ₩26,398 | ₩26,411 | ₩26,331 | ₩26,385 | -0.05% | 5.9만 |
|---|
| 2026.01.27 | ₩26,385 | ₩26,411 | ₩26,345 | ₩26,371 | -0.05% | 8.8만 |
|---|
| 2026.01.26 | ₩26,385 | ₩26,425 | ₩26,358 | ₩26,365 | -0.08% | 2.9만 |
|---|
| 2026.01.23 | ₩26,705 | ₩26,705 | ₩26,331 | ₩26,398 | -1.15% | 5.3만 |
|---|
| 2026.01.22 | ₩26,385 | ₩26,699 | ₩26,331 | ₩26,358 | -0.10% | 1.8만 |
|---|
| 2026.01.21 | ₩26,278 | ₩26,391 | ₩26,278 | ₩26,331 | +0.20% | 3만 |
|---|
| 2026.01.20 | ₩26,225 | ₩26,318 | ₩26,225 | ₩26,269 | +0.17% | 2.8만 |
|---|
| 2026.01.16 | ₩26,318 | ₩26,345 | ₩26,305 | ₩26,318 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩26,318 | ₩26,331 | ₩26,305 | ₩26,318 | 0.00% | 8.7천 |
|---|
| 2026.01.14 | ₩26,305 | ₩26,331 | ₩26,211 | ₩26,298 | -0.03% | 2.6만 |
|---|
| 2026.01.13 | ₩26,345 | ₩26,345 | ₩26,278 | ₩26,305 | -0.15% | 1.4만 |
|---|
| 2026.01.12 | ₩26,291 | ₩26,331 | ₩26,283 | ₩26,290 | -0.01% | 1.4만 |
|---|
| 2026.01.09 | ₩25,463 | ₩26,345 | ₩25,463 | ₩26,298 | +3.28% | 2.7만 |
|---|
| 2026.01.08 | ₩26,265 | ₩26,605 | ₩26,245 | ₩26,290 | +0.10% | 2.6만 |
|---|
| 2026.01.07 | ₩26,505 | ₩26,505 | ₩26,254 | ₩26,271 | -0.88% | 34만 |
|---|
| 2026.01.06 | ₩26,265 | ₩26,318 | ₩26,238 | ₩26,258 | -0.03% | 8.6만 |
|---|
| 2026.01.05 | ₩26,291 | ₩26,318 | ₩26,211 | ₩26,265 | -0.10% | 3만 |
|---|
| 2026.01.02 | ₩26,211 | ₩26,238 | ₩26,184 | ₩26,211 | 0.00% | 6.8천 |
|---|
| 2025.12.31 | ₩26,465 | ₩26,465 | ₩26,398 | ₩26,418 | -0.18% | 1.2만 |
|---|
| 2025.12.30 | ₩26,406 | ₩26,438 | ₩26,402 | ₩26,431 | +0.10% | 1.6만 |
|---|
| 2025.12.29 | ₩26,398 | ₩26,478 | ₩26,331 | ₩26,410 | +0.05% | 3.5만 |
|---|
| 2025.12.26 | ₩26,425 | ₩26,505 | ₩26,391 | ₩26,391 | -0.13% | 3천 |
|---|
| 2025.12.24 | ₩26,385 | ₩26,451 | ₩26,358 | ₩26,391 | +0.03% | 2.1만 |
|---|
| 2025.12.23 | ₩26,238 | ₩26,385 | ₩26,238 | ₩26,345 | +0.41% | 5.3만 |
|---|
| 2025.12.22 | ₩26,345 | ₩26,405 | ₩26,291 | ₩26,345 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩26,291 | ₩26,358 | ₩26,291 | ₩26,317 | +0.10% | 1만 |
|---|
| 2025.12.18 | ₩26,318 | ₩26,318 | ₩26,278 | ₩26,311 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩26,274 | ₩26,385 | ₩26,271 | ₩26,374 | +0.38% | 1.7만 |
|---|
| 2025.12.16 | ₩26,385 | ₩26,385 | ₩26,251 | ₩26,285 | -0.38% | 3만 |
|---|
| 2025.12.15 | ₩26,278 | ₩26,398 | ₩26,271 | ₩26,291 | +0.05% | 7.5천 |
|---|
| 2025.12.12 | ₩26,278 | ₩26,291 | ₩26,258 | ₩26,258 | -0.08% | 6.1천 |
|---|
| 2025.12.11 | ₩26,318 | ₩26,358 | ₩26,278 | ₩26,298 | -0.08% | 1.9만 |
|---|
| 2025.12.10 | ₩26,211 | ₩26,371 | ₩26,211 | ₩26,279 | +0.26% | 8.3천 |
|---|
| 2025.12.09 | ₩26,238 | ₩26,345 | ₩26,211 | ₩26,223 | -0.06% | 2.1만 |
|---|
| 2025.12.08 | ₩26,331 | ₩26,331 | ₩26,251 | ₩26,278 | -0.20% | 6만 |
|---|
| 2025.12.05 | ₩26,291 | ₩26,398 | ₩26,266 | ₩26,279 | -0.05% | 5만 |
|---|
| 2025.12.04 | ₩26,258 | ₩26,370 | ₩26,250 | ₩26,305 | +0.18% | 3만 |
|---|
| 2025.12.03 | ₩26,258 | ₩26,331 | ₩26,258 | ₩26,262 | +0.02% | 2.4만 |
|---|
| 2025.12.02 | ₩26,291 | ₩26,377 | ₩26,184 | ₩26,251 | -0.15% | 2.4만 |
|---|
| 2025.12.01 | ₩26,184 | ₩26,371 | ₩26,175 | ₩26,204 | +0.08% | 6.3만 |
|---|
| 2025.11.28 | ₩26,478 | ₩26,478 | ₩26,451 | ₩26,464 | -0.06% | 1.3천 |
|---|
| 2025.11.26 | ₩26,411 | ₩26,438 | ₩26,410 | ₩26,425 | +0.05% | 4.1만 |
|---|
| 2025.11.25 | ₩26,305 | ₩26,425 | ₩26,305 | ₩26,423 | +0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩26,171 | ₩26,478 | ₩26,171 | ₩26,478 | +1.17% | 2.4만 |
|---|
| 2025.11.21 | ₩26,238 | ₩26,398 | ₩26,238 | ₩26,398 | +0.61% | 2.2만 |
|---|
| 2025.11.20 | ₩26,892 | ₩26,892 | ₩26,198 | ₩26,258 | -2.36% | 2.4만 |
|---|
| 2025.11.19 | ₩26,238 | ₩26,265 | ₩26,198 | ₩26,198 | -0.15% | 6.8천 |
|---|
| 2025.11.18 | ₩26,198 | ₩26,291 | ₩26,167 | ₩26,191 | -0.03% | 1.4만 |
|---|
| 2025.11.17 | ₩26,825 | ₩26,825 | ₩26,172 | ₩26,179 | -2.41% | 1.4만 |
|---|
| 2025.11.14 | ₩26,225 | ₩26,398 | ₩26,211 | ₩26,249 | +0.09% | 4천 |
|---|
| 2025.11.13 | ₩26,291 | ₩26,385 | ₩26,238 | ₩26,238 | -0.20% | 1.2만 |
|---|
| 2025.11.12 | ₩26,585 | ₩26,585 | ₩26,318 | ₩26,367 | -0.82% | 9만 |
|---|
| 2025.11.11 | ₩26,345 | ₩26,405 | ₩26,345 | ₩26,373 | +0.11% | 4.1만 |
|---|
| 2025.11.10 | ₩26,318 | ₩26,458 | ₩26,311 | ₩26,343 | +0.10% | 2.8만 |
|---|
| 2025.11.07 | ₩26,251 | ₩26,278 | ₩26,184 | ₩26,270 | +0.07% | 2.7만 |
|---|
| 2025.11.06 | ₩26,238 | ₩26,305 | ₩26,198 | ₩26,265 | +0.10% | 2.6만 |
|---|
| 2025.11.05 | ₩26,225 | ₩26,398 | ₩26,218 | ₩26,219 | -0.02% | 1.2만 |
|---|
| 2025.11.04 | ₩26,451 | ₩26,451 | ₩26,158 | ₩26,184 | -1.01% | 2.6만 |
|---|
| 2025.11.03 | ₩26,305 | ₩26,305 | ₩26,223 | ₩26,223 | -0.31% | 7천 |
|---|
| 2025.10.31 | ₩26,529 | ₩26,638 | ₩26,505 | ₩26,517 | -0.05% | 2.5만 |
|---|
| 2025.10.30 | ₩26,518 | ₩26,612 | ₩26,492 | ₩26,492 | -0.10% | 2만 |
|---|
| 2025.10.29 | ₩26,879 | ₩26,879 | ₩26,541 | ₩26,541 | -1.26% | 5.3만 |
|---|
| 2025.10.28 | ₩26,905 | ₩26,905 | ₩26,592 | ₩26,592 | -1.17% | 2.5만 |
|---|
| 2025.10.27 | ₩26,578 | ₩26,732 | ₩26,578 | ₩26,617 | +0.15% | 1.3만 |
|---|
| 2025.10.24 | ₩26,572 | ₩26,572 | ₩26,518 | ₩26,553 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩26,447 | ₩26,678 | ₩26,447 | ₩26,518 | +0.27% | 5.2만 |
|---|
| 2025.10.22 | ₩26,425 | ₩26,558 | ₩26,425 | ₩26,518 | +0.35% | 7.9천 |
|---|
| 2025.10.21 | ₩26,518 | ₩26,518 | ₩26,472 | ₩26,477 | -0.16% | 2.4만 |
|---|
| 2025.10.20 | ₩26,505 | ₩26,652 | ₩26,438 | ₩26,438 | -0.25% | 4.4만 |
|---|
| 2025.10.17 | ₩26,385 | ₩26,465 | ₩26,385 | ₩26,442 | +0.22% | 2.8천 |
|---|
| 2025.10.16 | ₩26,456 | ₩26,532 | ₩26,398 | ₩26,398 | -0.22% | 1.4만 |
|---|
| 2025.10.15 | ₩26,451 | ₩26,572 | ₩26,438 | ₩26,449 | -0.01% | 1.9만 |
|---|
| 2025.10.14 | ₩26,291 | ₩26,505 | ₩26,238 | ₩26,438 | +0.56% | 5.8만 |
|---|
| 2025.10.13 | ₩26,331 | ₩26,438 | ₩26,311 | ₩26,423 | +0.35% | 4.6만 |
|---|
| 2025.10.10 | ₩26,371 | ₩26,411 | ₩26,243 | ₩26,243 | -0.49% | 1.7만 |
|---|