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 | ₩24,426 | ₩24,507 | ₩24,413 | ₩24,467 | +0.16% | 56.8만 |
| 2026.10.08 | ₩24,493 | ₩24,493 | ₩24,386 | ₩24,413 | -0.33% | 1.7만 |
| 2026.10.07 | ₩24,467 | ₩24,480 | ₩24,386 | ₩24,426 | -0.16% | 6만 |
| 2026.10.06 | ₩24,493 | ₩24,533 | ₩24,426 | ₩24,473 | -0.08% | 3만 |
| 2026.10.05 | ₩24,400 | ₩24,413 | ₩24,349 | ₩24,408 | +0.03% | 1.4만 |
| 2026.10.02 | ₩24,453 | ₩24,507 | ₩24,333 | ₩24,333 | -0.49% | 1.9만 |
| 2026.10.01 | ₩24,333 | ₩24,413 | ₩24,200 | ₩24,320 | -0.05% | 2만 |
| 2026.09.30 | ₩24,667 | ₩24,707 | ₩24,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,551 |
| -0.47% |
| 8.1천 |
| 2026.09.29 | ₩24,653 | ₩24,653 | ₩24,549 | ₩24,601 | -0.21% | 1.8만 |
|---|
| 2026.09.28 | ₩24,693 | ₩24,693 | ₩24,573 | ₩24,587 | -0.43% | 3.1만 |
|---|
| 2026.09.25 | ₩24,814 | ₩24,814 | ₩24,680 | ₩24,693 | -0.48% | 4.7천 |
|---|
| 2026.09.24 | ₩24,787 | ₩24,814 | ₩24,733 | ₩24,800 | +0.05% | 15.8만 |
|---|
| 2026.09.23 | ₩24,974 | ₩24,974 | ₩24,720 | ₩24,747 | -0.91% | 7.1만 |
|---|
| 2026.09.22 | ₩25,014 | ₩25,014 | ₩24,920 | ₩24,987 | -0.11% | 3.2만 |
|---|
| 2026.09.21 | ₩24,960 | ₩25,014 | ₩24,907 | ₩24,907 | -0.21% | 5.3만 |
|---|
| 2026.09.18 | ₩24,880 | ₩24,960 | ₩24,880 | ₩24,880 | 0.00% | 2.7만 |
|---|
| 2026.09.17 | ₩25,014 | ₩25,014 | ₩24,894 | ₩24,894 | -0.48% | 6.9만 |
|---|
| 2026.09.16 | ₩24,934 | ₩25,014 | ₩24,880 | ₩24,880 | -0.21% | 3.1만 |
|---|
| 2026.09.15 | ₩24,934 | ₩24,934 | ₩24,827 | ₩24,872 | -0.25% | 8.2만 |
|---|
| 2026.09.14 | ₩24,947 | ₩24,947 | ₩24,894 | ₩24,914 | -0.13% | 1.6만 |
|---|
| 2026.09.11 | ₩25,040 | ₩25,040 | ₩24,947 | ₩24,947 | -0.37% | 1.1만 |
|---|
| 2026.09.10 | ₩25,081 | ₩25,081 | ₩24,966 | ₩24,980 | -0.40% | 2.1만 |
|---|
| 2026.09.09 | ₩25,147 | ₩25,147 | ₩25,040 | ₩25,054 | -0.37% | 1.4만 |
|---|
| 2026.09.08 | ₩25,281 | ₩25,281 | ₩25,094 | ₩25,125 | -0.62% | 2만 |
|---|
| 2026.09.04 | ₩25,227 | ₩25,227 | ₩25,094 | ₩25,227 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩25,174 | ₩25,174 | ₩25,107 | ₩25,127 | -0.19% | 2.8만 |
|---|
| 2026.09.02 | ₩25,201 | ₩25,201 | ₩25,103 | ₩25,121 | -0.32% | 1.6만 |
|---|
| 2026.09.01 | ₩25,174 | ₩25,174 | ₩25,040 | ₩25,056 | -0.47% | 4.7만 |
|---|
| 2026.08.31 | ₩25,388 | ₩25,388 | ₩25,347 | ₩25,388 | 0.00% | 2.1만 |
|---|
| 2026.08.28 | ₩25,414 | ₩25,428 | ₩25,355 | ₩25,377 | -0.15% | 1.7만 |
|---|
| 2026.08.27 | ₩25,481 | ₩25,481 | ₩25,388 | ₩25,401 | -0.31% | 1.3만 |
|---|
| 2026.08.26 | ₩25,454 | ₩25,454 | ₩25,347 | ₩25,441 | -0.05% | 2.1만 |
|---|
| 2026.08.25 | ₩25,428 | ₩25,428 | ₩25,347 | ₩25,420 | -0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩25,401 | ₩25,401 | ₩25,307 | ₩25,361 | -0.16% | 2.9만 |
|---|
| 2026.08.21 | ₩25,267 | ₩25,374 | ₩25,267 | ₩25,361 | +0.37% | 3.7만 |
|---|
| 2026.08.20 | ₩25,347 | ₩25,388 | ₩25,321 | ₩25,345 | -0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩25,414 | ₩25,414 | ₩25,302 | ₩25,347 | -0.26% | 2.8만 |
|---|
| 2026.08.18 | ₩25,334 | ₩25,361 | ₩25,307 | ₩25,341 | +0.03% | 12.2만 |
|---|
| 2026.08.17 | ₩25,388 | ₩25,388 | ₩25,281 | ₩25,341 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩25,428 | ₩25,428 | ₩25,334 | ₩25,369 | -0.23% | 1.2만 |
|---|
| 2026.08.13 | ₩25,388 | ₩25,428 | ₩25,314 | ₩25,401 | +0.05% | 5.6만 |
|---|
| 2026.08.12 | ₩25,187 | ₩25,321 | ₩25,187 | ₩25,301 | +0.45% | 1.5만 |
|---|
| 2026.08.11 | ₩25,321 | ₩25,321 | ₩25,254 | ₩25,287 | -0.13% | 1.5만 |
|---|
| 2026.08.10 | ₩25,334 | ₩25,334 | ₩25,251 | ₩25,261 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩25,281 | ₩25,347 | ₩25,281 | ₩25,334 | +0.21% | 1.1만 |
|---|
| 2026.08.06 | ₩25,307 | ₩25,401 | ₩25,249 | ₩25,274 | -0.13% | 2.3만 |
|---|
| 2026.08.05 | ₩25,334 | ₩25,334 | ₩25,227 | ₩25,270 | -0.25% | 1.9만 |
|---|
| 2026.08.04 | ₩25,307 | ₩25,321 | ₩25,261 | ₩25,274 | -0.13% | 3.8만 |
|---|
| 2026.08.03 | ₩25,241 | ₩25,241 | ₩25,161 | ₩25,161 | -0.32% | 2만 |
|---|
| 2026.07.31 | ₩25,414 | ₩25,414 | ₩25,334 | ₩25,365 | -0.19% | 1.1만 |
|---|
| 2026.07.30 | ₩25,428 | ₩25,428 | ₩25,367 | ₩25,401 | -0.10% | 7천 |
|---|
| 2026.07.29 | ₩25,388 | ₩25,428 | ₩25,307 | ₩25,334 | -0.21% | 2.1만 |
|---|
| 2026.07.28 | ₩25,374 | ₩25,401 | ₩25,307 | ₩25,362 | -0.05% | 1.3만 |
|---|
| 2026.07.27 | ₩25,428 | ₩25,428 | ₩25,307 | ₩25,325 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩25,441 | ₩25,441 | ₩25,303 | ₩25,341 | -0.39% | 1.1만 |
|---|
| 2026.07.23 | ₩25,347 | ₩25,361 | ₩25,307 | ₩25,307 | -0.16% | 6천 |
|---|
| 2026.07.22 | ₩25,468 | ₩25,468 | ₩25,354 | ₩25,354 | -0.45% | 5만 |
|---|
| 2026.07.21 | ₩25,468 | ₩25,468 | ₩25,401 | ₩25,401 | -0.26% | 1.6만 |
|---|
| 2026.07.20 | ₩25,468 | ₩25,521 | ₩25,401 | ₩25,401 | -0.26% | 2.2만 |
|---|
| 2026.07.17 | ₩25,441 | ₩25,514 | ₩25,401 | ₩25,401 | -0.16% | 9.3천 |
|---|
| 2026.07.16 | ₩25,508 | ₩25,508 | ₩25,414 | ₩25,414 | -0.37% | 3.1만 |
|---|
| 2026.07.15 | ₩25,481 | ₩25,521 | ₩25,414 | ₩25,494 | +0.05% | 2.5만 |
|---|
| 2026.07.14 | ₩25,428 | ₩25,508 | ₩25,374 | ₩25,414 | -0.05% | 4.3만 |
|---|
| 2026.07.13 | ₩25,441 | ₩25,441 | ₩25,374 | ₩25,414 | -0.10% | 5.8천 |
|---|
| 2026.07.10 | ₩25,468 | ₩25,481 | ₩25,361 | ₩25,361 | -0.42% | 3.5만 |
|---|
| 2026.07.09 | ₩25,414 | ₩25,454 | ₩25,361 | ₩25,361 | -0.21% | 5.1만 |
|---|
| 2026.07.08 | ₩25,401 | ₩25,401 | ₩25,347 | ₩25,351 | -0.19% | 3.2만 |
|---|
| 2026.07.07 | ₩25,481 | ₩25,481 | ₩25,408 | ₩25,424 | -0.23% | 8.2천 |
|---|
| 2026.07.06 | ₩25,494 | ₩25,494 | ₩25,414 | ₩25,414 | -0.31% | 1.6만 |
|---|
| 2026.07.02 | ₩25,414 | ₩25,454 | ₩25,347 | ₩25,454 | +0.16% | 3.8만 |
|---|
| 2026.07.01 | ₩25,374 | ₩25,388 | ₩25,327 | ₩25,347 | -0.11% | 1.2만 |
|---|
| 2026.06.30 | ₩25,521 | ₩25,601 | ₩25,508 | ₩25,512 | -0.04% | 3.6만 |
|---|
| 2026.06.29 | ₩25,601 | ₩25,601 | ₩25,494 | ₩25,525 | -0.30% | 2.2만 |
|---|
| 2026.06.26 | ₩25,534 | ₩25,621 | ₩25,508 | ₩25,621 | +0.34% | 16.6만 |
|---|
| 2026.06.25 | ₩25,468 | ₩25,588 | ₩25,468 | ₩25,508 | +0.16% | 5.5만 |
|---|
| 2026.06.24 | ₩25,561 | ₩25,588 | ₩25,494 | ₩25,561 | 0.00% | 3.9만 |
|---|
| 2026.06.23 | ₩25,548 | ₩25,588 | ₩25,494 | ₩25,534 | -0.05% | 2.2만 |
|---|
| 2026.06.22 | ₩25,588 | ₩25,588 | ₩25,468 | ₩25,574 | -0.05% | 2.5만 |
|---|
| 2026.06.18 | ₩25,601 | ₩25,628 | ₩25,534 | ₩25,582 | -0.07% | 5.1만 |
|---|
| 2026.06.17 | ₩25,708 | ₩25,708 | ₩25,505 | ₩25,505 | -0.79% | 1.8만 |
|---|
| 2026.06.16 | ₩25,628 | ₩25,628 | ₩25,428 | ₩25,614 | -0.05% | 1.9만 |
|---|
| 2026.06.15 | ₩25,614 | ₩25,614 | ₩25,521 | ₩25,588 | -0.10% | 1.1만 |
|---|
| 2026.06.12 | ₩25,548 | ₩25,561 | ₩25,481 | ₩25,561 | +0.05% | 8.1천 |
|---|
| 2026.06.11 | ₩25,521 | ₩25,534 | ₩25,396 | ₩25,534 | +0.05% | 1.3만 |
|---|
| 2026.06.10 | ₩25,454 | ₩25,508 | ₩25,401 | ₩25,468 | +0.05% | 3.7만 |
|---|
| 2026.06.09 | ₩25,494 | ₩25,494 | ₩25,429 | ₩25,454 | -0.16% | 8.2천 |
|---|
| 2026.06.08 | ₩25,481 | ₩25,481 | ₩25,388 | ₩25,429 | -0.20% | 1.3만 |
|---|
| 2026.06.05 | ₩25,548 | ₩25,548 | ₩25,401 | ₩25,409 | -0.54% | 1.5만 |
|---|
| 2026.06.04 | ₩25,588 | ₩25,588 | ₩25,428 | ₩25,574 | -0.05% | 2.8만 |
|---|
| 2026.06.03 | ₩25,548 | ₩25,561 | ₩25,468 | ₩25,561 | +0.05% | 1.8만 |
|---|
| 2026.06.02 | ₩25,601 | ₩25,601 | ₩25,454 | ₩25,574 | -0.10% | 3.6만 |
|---|
| 2026.06.01 | ₩25,548 | ₩25,574 | ₩25,494 | ₩25,574 | +0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩25,761 | ₩25,795 | ₩25,681 | ₩25,748 | -0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩25,721 | ₩25,748 | ₩25,668 | ₩25,695 | -0.10% | 3.2만 |
|---|
| 2026.05.27 | ₩25,761 | ₩25,788 | ₩25,654 | ₩25,654 | -0.41% | 3.8만 |
|---|
| 2026.05.26 | ₩25,748 | ₩25,748 | ₩25,695 | ₩25,695 | -0.21% | 2.1만 |
|---|
| 2026.05.22 | ₩25,654 | ₩25,735 | ₩25,641 | ₩25,687 | +0.12% | 4.8만 |
|---|
| 2026.05.21 | ₩25,628 | ₩25,748 | ₩25,534 | ₩25,601 | -0.10% | 4.7만 |
|---|
| 2026.05.20 | ₩25,614 | ₩25,695 | ₩25,481 | ₩25,695 | +0.31% | 3.8만 |
|---|
| 2026.05.19 | ₩25,574 | ₩25,574 | ₩25,456 | ₩25,548 | -0.10% | 3만 |
|---|
| 2026.05.18 | ₩25,574 | ₩25,614 | ₩25,534 | ₩25,572 | -0.01% | 1.6만 |
|---|
| 2026.05.15 | ₩25,614 | ₩25,628 | ₩25,561 | ₩25,568 | -0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩25,721 | ₩25,721 | ₩25,654 | ₩25,674 | -0.18% | 1.9만 |
|---|
| 2026.05.13 | ₩25,695 | ₩25,701 | ₩25,641 | ₩25,662 | -0.12% | 2.9만 |
|---|
| 2026.05.12 | ₩25,708 | ₩25,708 | ₩25,641 | ₩25,654 | -0.21% | 1.6만 |
|---|
| 2026.05.11 | ₩25,788 | ₩25,788 | ₩25,708 | ₩25,708 | -0.31% | 2.8만 |
|---|
| 2026.05.08 | ₩25,775 | ₩25,775 | ₩25,695 | ₩25,735 | -0.16% | 2.8만 |
|---|
| 2026.05.07 | ₩25,815 | ₩25,815 | ₩25,654 | ₩25,668 | -0.57% | 3.5만 |
|---|
| 2026.05.06 | ₩25,721 | ₩25,775 | ₩25,721 | ₩25,757 | +0.14% | 2.7만 |
|---|
| 2026.05.05 | ₩25,695 | ₩25,721 | ₩25,648 | ₩25,701 | +0.03% | 1.9만 |
|---|
| 2026.05.04 | ₩25,775 | ₩25,775 | ₩25,601 | ₩25,628 | -0.57% | 11.8만 |
|---|
| 2026.05.01 | ₩25,628 | ₩25,775 | ₩25,628 | ₩25,748 | +0.47% | 10.1만 |
|---|
| 2026.04.30 | ₩25,908 | ₩25,961 | ₩25,855 | ₩25,935 | +0.10% | 2.2만 |
|---|
| 2026.04.29 | ₩25,881 | ₩25,921 | ₩25,788 | ₩25,829 | -0.20% | 5.5만 |
|---|
| 2026.04.28 | ₩25,975 | ₩25,975 | ₩25,855 | ₩25,903 | -0.28% | 2.5만 |
|---|
| 2026.04.27 | ₩25,988 | ₩25,988 | ₩25,908 | ₩25,955 | -0.13% | 3.1만 |
|---|
| 2026.04.24 | ₩25,948 | ₩25,975 | ₩25,868 | ₩25,924 | -0.09% | 3.2만 |
|---|
| 2026.04.23 | ₩26,028 | ₩26,028 | ₩25,881 | ₩25,881 | -0.56% | 4.8만 |
|---|
| 2026.04.22 | ₩25,948 | ₩25,961 | ₩25,928 | ₩25,948 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩25,988 | ₩25,988 | ₩25,881 | ₩25,908 | -0.31% | 1.8만 |
|---|
| 2026.04.20 | ₩26,015 | ₩26,015 | ₩25,921 | ₩25,935 | -0.31% | 1.2만 |
|---|
| 2026.04.17 | ₩25,975 | ₩26,015 | ₩25,968 | ₩25,995 | +0.08% | 1.2만 |
|---|
| 2026.04.16 | ₩25,921 | ₩25,921 | ₩25,828 | ₩25,828 | -0.36% | 3.6만 |
|---|
| 2026.04.15 | ₩25,935 | ₩25,935 | ₩25,881 | ₩25,920 | -0.06% | 1.9만 |
|---|
| 2026.04.14 | ₩25,881 | ₩25,935 | ₩25,868 | ₩25,916 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩25,788 | ₩25,868 | ₩25,761 | ₩25,821 | +0.13% | 2.6만 |
|---|
| 2026.04.10 | ₩25,881 | ₩25,881 | ₩25,775 | ₩25,775 | -0.41% | 1.9만 |
|---|
| 2026.04.09 | ₩25,801 | ₩25,841 | ₩25,761 | ₩25,823 | +0.08% | 9.8천 |
|---|
| 2026.04.08 | ₩25,868 | ₩25,868 | ₩25,788 | ₩25,796 | -0.28% | 6.1천 |
|---|
| 2026.04.07 | ₩25,654 | ₩25,681 | ₩25,601 | ₩25,665 | +0.04% | 4.9만 |
|---|
| 2026.04.06 | ₩25,695 | ₩25,695 | ₩25,614 | ₩25,653 | -0.16% | 1.6만 |
|---|
| 2026.04.02 | ₩25,561 | ₩25,641 | ₩25,494 | ₩25,605 | +0.17% | 2.8만 |
|---|
| 2026.04.01 | ₩25,574 | ₩25,681 | ₩25,528 | ₩25,681 | +0.42% | 1.3만 |
|---|
| 2026.03.31 | ₩25,614 | ₩25,708 | ₩25,588 | ₩25,708 | +0.36% | 9천 |
|---|
| 2026.03.30 | ₩25,534 | ₩25,548 | ₩25,488 | ₩25,488 | -0.18% | 1.2만 |
|---|
| 2026.03.27 | ₩25,481 | ₩25,481 | ₩25,401 | ₩25,440 | -0.16% | 1.1만 |
|---|
| 2026.03.26 | ₩25,628 | ₩25,628 | ₩25,476 | ₩25,476 | -0.59% | 9.4천 |
|---|
| 2026.03.25 | ₩25,695 | ₩25,695 | ₩25,628 | ₩25,628 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩25,641 | ₩25,641 | ₩25,548 | ₩25,568 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩25,641 | ₩25,721 | ₩25,588 | ₩25,668 | +0.10% | 4.6만 |
|---|
| 2026.03.20 | ₩25,681 | ₩25,708 | ₩25,504 | ₩25,528 | -0.60% | 4만 |
|---|
| 2026.03.19 | ₩25,548 | ₩25,688 | ₩25,508 | ₩25,681 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩25,735 | ₩25,761 | ₩25,588 | ₩25,613 | -0.47% | 13.7만 |
|---|
| 2026.03.17 | ₩25,681 | ₩25,761 | ₩25,681 | ₩25,747 | +0.25% | 1.5만 |
|---|
| 2026.03.16 | ₩25,654 | ₩25,681 | ₩25,614 | ₩25,634 | -0.08% | 30만 |
|---|
| 2026.03.13 | ₩25,648 | ₩25,648 | ₩25,541 | ₩25,542 | -0.41% | 2만 |
|---|
| 2026.03.12 | ₩25,695 | ₩25,708 | ₩25,614 | ₩25,614 | -0.31% | 2.1만 |
|---|
| 2026.03.11 | ₩25,815 | ₩25,815 | ₩25,735 | ₩25,747 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩25,828 | ₩25,895 | ₩25,801 | ₩25,801 | -0.10% | 1.5만 |
|---|
| 2026.03.09 | ₩25,721 | ₩25,825 | ₩25,634 | ₩25,825 | +0.40% | 2.1만 |
|---|
| 2026.03.06 | ₩25,775 | ₩25,815 | ₩25,708 | ₩25,708 | -0.26% | 2.2만 |
|---|
| 2026.03.05 | ₩25,895 | ₩25,921 | ₩25,815 | ₩25,825 | -0.27% | 1.8만 |
|---|
| 2026.03.04 | ₩25,948 | ₩25,948 | ₩25,868 | ₩25,868 | -0.31% | 11.5만 |
|---|
| 2026.03.03 | ₩25,841 | ₩25,908 | ₩25,760 | ₩25,827 | -0.06% | 3.6만 |
|---|
| 2026.03.02 | ₩25,841 | ₩25,908 | ₩25,721 | ₩25,893 | +0.20% | 3.2만 |
|---|
| 2026.02.27 | ₩26,135 | ₩26,148 | ₩26,095 | ₩26,095 | -0.15% | 1.7만 |
|---|
| 2026.02.26 | ₩26,268 | ₩26,268 | ₩26,135 | ₩26,142 | -0.48% | 1.9만 |
|---|
| 2026.02.25 | ₩26,162 | ₩26,202 | ₩26,122 | ₩26,202 | +0.15% | 1.3만 |
|---|
| 2026.02.24 | ₩26,162 | ₩26,162 | ₩26,082 | ₩26,128 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩26,228 | ₩26,228 | ₩26,135 | ₩26,135 | -0.36% | 1.5만 |
|---|
| 2026.02.20 | ₩26,202 | ₩26,215 | ₩26,175 | ₩26,195 | -0.03% | 1.3만 |
|---|
| 2026.02.19 | ₩26,215 | ₩26,268 | ₩26,142 | ₩26,187 | -0.11% | 4.7만 |
|---|
| 2026.02.18 | ₩26,188 | ₩26,228 | ₩26,028 | ₩26,168 | -0.08% | 5.8만 |
|---|
| 2026.02.17 | ₩26,215 | ₩26,215 | ₩26,128 | ₩26,128 | -0.33% | 7.6만 |
|---|
| 2026.02.13 | ₩26,202 | ₩26,282 | ₩26,108 | ₩26,282 | +0.31% | 7.8천 |
|---|
| 2026.02.12 | ₩26,228 | ₩26,242 | ₩26,148 | ₩26,148 | -0.31% | 4.1만 |
|---|
| 2026.02.11 | ₩26,255 | ₩26,255 | ₩26,082 | ₩26,144 | -0.42% | 3.1만 |
|---|
| 2026.02.10 | ₩26,215 | ₩26,228 | ₩26,155 | ₩26,155 | -0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩26,188 | ₩26,322 | ₩26,099 | ₩26,156 | -0.12% | 1.5만 |
|---|
| 2026.02.06 | ₩26,095 | ₩26,148 | ₩26,055 | ₩26,134 | +0.15% | 1.5만 |
|---|
| 2026.02.05 | ₩26,082 | ₩26,175 | ₩26,042 | ₩26,175 | +0.36% | 2만 |
|---|
| 2026.02.04 | ₩26,082 | ₩26,122 | ₩26,042 | ₩26,082 | 0.00% | 2.8만 |
|---|
| 2026.02.03 | ₩26,228 | ₩26,228 | ₩26,103 | ₩26,175 | -0.20% | 7.5만 |
|---|
| 2026.02.02 | ₩26,175 | ₩26,228 | ₩26,122 | ₩26,202 | +0.10% | 8.7만 |
|---|
| 2026.01.30 | ₩26,402 | ₩26,402 | ₩26,313 | ₩26,389 | -0.05% | 3.8만 |
|---|
| 2026.01.29 | ₩26,349 | ₩26,389 | ₩26,306 | ₩26,349 | 0.00% | 1.9만 |
|---|
| 2026.01.28 | ₩26,389 | ₩26,402 | ₩26,322 | ₩26,375 | -0.05% | 5.9만 |
|---|
| 2026.01.27 | ₩26,375 | ₩26,402 | ₩26,335 | ₩26,362 | -0.05% | 8.8만 |
|---|
| 2026.01.26 | ₩26,375 | ₩26,415 | ₩26,349 | ₩26,355 | -0.08% | 2.9만 |
|---|
| 2026.01.23 | ₩26,696 | ₩26,696 | ₩26,322 | ₩26,389 | -1.15% | 5.3만 |
|---|
| 2026.01.22 | ₩26,375 | ₩26,689 | ₩26,322 | ₩26,349 | -0.10% | 1.8만 |
|---|
| 2026.01.21 | ₩26,268 | ₩26,382 | ₩26,268 | ₩26,322 | +0.20% | 3만 |
|---|
| 2026.01.20 | ₩26,215 | ₩26,309 | ₩26,215 | ₩26,259 | +0.17% | 2.8만 |
|---|
| 2026.01.16 | ₩26,309 | ₩26,335 | ₩26,295 | ₩26,309 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩26,309 | ₩26,322 | ₩26,295 | ₩26,309 | 0.00% | 8.7천 |
|---|
| 2026.01.14 | ₩26,295 | ₩26,322 | ₩26,202 | ₩26,288 | -0.03% | 2.6만 |
|---|
| 2026.01.13 | ₩26,335 | ₩26,335 | ₩26,268 | ₩26,295 | -0.15% | 1.4만 |
|---|
| 2026.01.12 | ₩26,282 | ₩26,322 | ₩26,274 | ₩26,280 | -0.01% | 1.4만 |
|---|
| 2026.01.09 | ₩25,454 | ₩26,335 | ₩25,454 | ₩26,288 | +3.28% | 2.7만 |
|---|
| 2026.01.08 | ₩26,255 | ₩26,595 | ₩26,235 | ₩26,280 | +0.10% | 2.6만 |
|---|
| 2026.01.07 | ₩26,495 | ₩26,495 | ₩26,244 | ₩26,262 | -0.88% | 34만 |
|---|
| 2026.01.06 | ₩26,255 | ₩26,309 | ₩26,228 | ₩26,248 | -0.03% | 8.6만 |
|---|
| 2026.01.05 | ₩26,282 | ₩26,309 | ₩26,202 | ₩26,255 | -0.10% | 3만 |
|---|
| 2026.01.02 | ₩26,202 | ₩26,228 | ₩26,175 | ₩26,202 | 0.00% | 6.8천 |
|---|
| 2025.12.31 | ₩26,455 | ₩26,455 | ₩26,389 | ₩26,409 | -0.18% | 1.2만 |
|---|
| 2025.12.30 | ₩26,397 | ₩26,429 | ₩26,393 | ₩26,422 | +0.10% | 1.6만 |
|---|
| 2025.12.29 | ₩26,389 | ₩26,469 | ₩26,322 | ₩26,401 | +0.05% | 3.5만 |
|---|
| 2025.12.26 | ₩26,415 | ₩26,495 | ₩26,382 | ₩26,382 | -0.13% | 3천 |
|---|
| 2025.12.24 | ₩26,375 | ₩26,442 | ₩26,349 | ₩26,382 | +0.03% | 2.1만 |
|---|
| 2025.12.23 | ₩26,228 | ₩26,375 | ₩26,228 | ₩26,335 | +0.41% | 5.3만 |
|---|
| 2025.12.22 | ₩26,335 | ₩26,395 | ₩26,282 | ₩26,335 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩26,282 | ₩26,349 | ₩26,282 | ₩26,307 | +0.10% | 1만 |
|---|
| 2025.12.18 | ₩26,309 | ₩26,309 | ₩26,268 | ₩26,302 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩26,264 | ₩26,375 | ₩26,262 | ₩26,365 | +0.38% | 1.7만 |
|---|
| 2025.12.16 | ₩26,375 | ₩26,375 | ₩26,242 | ₩26,275 | -0.38% | 3만 |
|---|
| 2025.12.15 | ₩26,268 | ₩26,389 | ₩26,262 | ₩26,282 | +0.05% | 7.5천 |
|---|
| 2025.12.12 | ₩26,268 | ₩26,282 | ₩26,248 | ₩26,248 | -0.08% | 6.1천 |
|---|
| 2025.12.11 | ₩26,309 | ₩26,349 | ₩26,268 | ₩26,288 | -0.08% | 1.9만 |
|---|
| 2025.12.10 | ₩26,202 | ₩26,362 | ₩26,202 | ₩26,270 | +0.26% | 8.3천 |
|---|
| 2025.12.09 | ₩26,228 | ₩26,335 | ₩26,202 | ₩26,214 | -0.06% | 2.1만 |
|---|
| 2025.12.08 | ₩26,322 | ₩26,322 | ₩26,242 | ₩26,268 | -0.20% | 6만 |
|---|
| 2025.12.05 | ₩26,282 | ₩26,389 | ₩26,256 | ₩26,270 | -0.05% | 5만 |
|---|
| 2025.12.04 | ₩26,248 | ₩26,361 | ₩26,240 | ₩26,295 | +0.18% | 3만 |
|---|
| 2025.12.03 | ₩26,248 | ₩26,322 | ₩26,248 | ₩26,252 | +0.02% | 2.4만 |
|---|
| 2025.12.02 | ₩26,282 | ₩26,367 | ₩26,175 | ₩26,242 | -0.15% | 2.4만 |
|---|
| 2025.12.01 | ₩26,175 | ₩26,362 | ₩26,166 | ₩26,195 | +0.08% | 6.3만 |
|---|
| 2025.11.28 | ₩26,469 | ₩26,469 | ₩26,442 | ₩26,454 | -0.06% | 1.3천 |
|---|
| 2025.11.26 | ₩26,402 | ₩26,429 | ₩26,401 | ₩26,415 | +0.05% | 4.1만 |
|---|
| 2025.11.25 | ₩26,295 | ₩26,415 | ₩26,295 | ₩26,414 | +0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩26,162 | ₩26,469 | ₩26,162 | ₩26,469 | +1.17% | 2.4만 |
|---|
| 2025.11.21 | ₩26,228 | ₩26,389 | ₩26,228 | ₩26,389 | +0.61% | 2.2만 |
|---|
| 2025.11.20 | ₩26,882 | ₩26,882 | ₩26,188 | ₩26,248 | -2.36% | 2.4만 |
|---|
| 2025.11.19 | ₩26,228 | ₩26,255 | ₩26,188 | ₩26,188 | -0.15% | 6.8천 |
|---|
| 2025.11.18 | ₩26,188 | ₩26,282 | ₩26,158 | ₩26,182 | -0.03% | 1.4만 |
|---|
| 2025.11.17 | ₩26,816 | ₩26,816 | ₩26,163 | ₩26,170 | -2.41% | 1.4만 |
|---|
| 2025.11.14 | ₩26,215 | ₩26,389 | ₩26,202 | ₩26,239 | +0.09% | 4천 |
|---|
| 2025.11.13 | ₩26,282 | ₩26,375 | ₩26,228 | ₩26,228 | -0.20% | 1.2만 |
|---|
| 2025.11.12 | ₩26,575 | ₩26,575 | ₩26,309 | ₩26,358 | -0.82% | 9만 |
|---|
| 2025.11.11 | ₩26,335 | ₩26,395 | ₩26,335 | ₩26,363 | +0.11% | 4.1만 |
|---|
| 2025.11.10 | ₩26,309 | ₩26,449 | ₩26,302 | ₩26,334 | +0.10% | 2.8만 |
|---|
| 2025.11.07 | ₩26,242 | ₩26,268 | ₩26,175 | ₩26,260 | +0.07% | 2.7만 |
|---|
| 2025.11.06 | ₩26,228 | ₩26,295 | ₩26,188 | ₩26,255 | +0.10% | 2.6만 |
|---|
| 2025.11.05 | ₩26,215 | ₩26,389 | ₩26,208 | ₩26,210 | -0.02% | 1.2만 |
|---|
| 2025.11.04 | ₩26,442 | ₩26,442 | ₩26,148 | ₩26,175 | -1.01% | 2.6만 |
|---|
| 2025.11.03 | ₩26,295 | ₩26,295 | ₩26,214 | ₩26,214 | -0.31% | 7천 |
|---|
| 2025.10.31 | ₩26,519 | ₩26,629 | ₩26,495 | ₩26,507 | -0.05% | 2.5만 |
|---|
| 2025.10.30 | ₩26,509 | ₩26,602 | ₩26,482 | ₩26,482 | -0.10% | 2만 |
|---|
| 2025.10.29 | ₩26,869 | ₩26,869 | ₩26,531 | ₩26,531 | -1.26% | 5.3만 |
|---|
| 2025.10.28 | ₩26,896 | ₩26,896 | ₩26,582 | ₩26,582 | -1.17% | 2.5만 |
|---|
| 2025.10.27 | ₩26,569 | ₩26,722 | ₩26,569 | ₩26,608 | +0.15% | 1.3만 |
|---|
| 2025.10.24 | ₩26,562 | ₩26,562 | ₩26,509 | ₩26,543 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩26,438 | ₩26,669 | ₩26,438 | ₩26,509 | +0.27% | 5.2만 |
|---|
| 2025.10.22 | ₩26,415 | ₩26,549 | ₩26,415 | ₩26,509 | +0.35% | 7.9천 |
|---|
| 2025.10.21 | ₩26,509 | ₩26,509 | ₩26,462 | ₩26,467 | -0.16% | 2.4만 |
|---|
| 2025.10.20 | ₩26,495 | ₩26,642 | ₩26,429 | ₩26,429 | -0.25% | 4.4만 |
|---|
| 2025.10.17 | ₩26,375 | ₩26,455 | ₩26,375 | ₩26,433 | +0.22% | 2.8천 |
|---|
| 2025.10.16 | ₩26,446 | ₩26,522 | ₩26,389 | ₩26,389 | -0.22% | 1.4만 |
|---|
| 2025.10.15 | ₩26,442 | ₩26,562 | ₩26,429 | ₩26,439 | -0.01% | 1.9만 |
|---|
| 2025.10.14 | ₩26,282 | ₩26,495 | ₩26,228 | ₩26,429 | +0.56% | 5.8만 |
|---|
| 2025.10.13 | ₩26,322 | ₩26,429 | ₩26,302 | ₩26,414 | +0.35% | 4.6만 |
|---|
| 2025.10.10 | ₩26,362 | ₩26,402 | ₩26,234 | ₩26,234 | -0.49% | 1.7만 |
|---|