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 | ₩24,425 | ₩24,505 | ₩24,411 | ₩24,465 | +0.16% | 56.8만 |
| 2026.10.08 | ₩24,491 | ₩24,491 | ₩24,385 | ₩24,411 | -0.33% | 1.7만 |
| 2026.10.07 | ₩24,465 | ₩24,478 | ₩24,385 | ₩24,425 | -0.16% | 6만 |
| 2026.10.06 | ₩24,491 | ₩24,531 | ₩24,425 | ₩24,471 | -0.08% | 3만 |
| 2026.10.05 | ₩24,398 | ₩24,411 | ₩24,347 | ₩24,406 | +0.03% | 1.4만 |
| 2026.10.02 | ₩24,451 | ₩24,505 | ₩24,331 | ₩24,331 | -0.49% | 1.9만 |
| 2026.10.01 | ₩24,331 | ₩24,411 | ₩24,198 | ₩24,318 | -0.05% | 2만 |
| 2026.09.30 | ₩24,665 | ₩24,705 | ₩24,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,549 |
| -0.47% |
| 8.1천 |
| 2026.09.29 | ₩24,652 | ₩24,652 | ₩24,547 | ₩24,599 | -0.21% | 1.8만 |
|---|
| 2026.09.28 | ₩24,692 | ₩24,692 | ₩24,571 | ₩24,585 | -0.43% | 3.1만 |
|---|
| 2026.09.25 | ₩24,812 | ₩24,812 | ₩24,678 | ₩24,692 | -0.48% | 4.7천 |
|---|
| 2026.09.24 | ₩24,785 | ₩24,812 | ₩24,732 | ₩24,798 | +0.05% | 15.8만 |
|---|
| 2026.09.23 | ₩24,972 | ₩24,972 | ₩24,718 | ₩24,745 | -0.91% | 7.1만 |
|---|
| 2026.09.22 | ₩25,012 | ₩25,012 | ₩24,918 | ₩24,985 | -0.11% | 3.2만 |
|---|
| 2026.09.21 | ₩24,959 | ₩25,012 | ₩24,905 | ₩24,905 | -0.21% | 5.3만 |
|---|
| 2026.09.18 | ₩24,878 | ₩24,959 | ₩24,878 | ₩24,878 | 0.00% | 2.7만 |
|---|
| 2026.09.17 | ₩25,012 | ₩25,012 | ₩24,892 | ₩24,892 | -0.48% | 6.9만 |
|---|
| 2026.09.16 | ₩24,932 | ₩25,012 | ₩24,878 | ₩24,878 | -0.21% | 3.1만 |
|---|
| 2026.09.15 | ₩24,932 | ₩24,932 | ₩24,825 | ₩24,870 | -0.25% | 8.2만 |
|---|
| 2026.09.14 | ₩24,945 | ₩24,945 | ₩24,892 | ₩24,912 | -0.13% | 1.6만 |
|---|
| 2026.09.11 | ₩25,039 | ₩25,039 | ₩24,945 | ₩24,945 | -0.37% | 1.1만 |
|---|
| 2026.09.10 | ₩25,079 | ₩25,079 | ₩24,964 | ₩24,979 | -0.40% | 2.1만 |
|---|
| 2026.09.09 | ₩25,145 | ₩25,145 | ₩25,039 | ₩25,052 | -0.37% | 1.4만 |
|---|
| 2026.09.08 | ₩25,279 | ₩25,279 | ₩25,092 | ₩25,123 | -0.62% | 2만 |
|---|
| 2026.09.04 | ₩25,225 | ₩25,225 | ₩25,092 | ₩25,225 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩25,172 | ₩25,172 | ₩25,105 | ₩25,125 | -0.19% | 2.8만 |
|---|
| 2026.09.02 | ₩25,199 | ₩25,199 | ₩25,101 | ₩25,119 | -0.32% | 1.6만 |
|---|
| 2026.09.01 | ₩25,172 | ₩25,172 | ₩25,039 | ₩25,055 | -0.47% | 4.7만 |
|---|
| 2026.08.31 | ₩25,386 | ₩25,386 | ₩25,346 | ₩25,386 | 0.00% | 2.1만 |
|---|
| 2026.08.28 | ₩25,412 | ₩25,426 | ₩25,354 | ₩25,375 | -0.15% | 1.7만 |
|---|
| 2026.08.27 | ₩25,479 | ₩25,479 | ₩25,386 | ₩25,399 | -0.31% | 1.3만 |
|---|
| 2026.08.26 | ₩25,452 | ₩25,452 | ₩25,346 | ₩25,439 | -0.05% | 2.1만 |
|---|
| 2026.08.25 | ₩25,426 | ₩25,426 | ₩25,346 | ₩25,418 | -0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩25,399 | ₩25,399 | ₩25,306 | ₩25,359 | -0.16% | 2.9만 |
|---|
| 2026.08.21 | ₩25,265 | ₩25,372 | ₩25,265 | ₩25,359 | +0.37% | 3.7만 |
|---|
| 2026.08.20 | ₩25,346 | ₩25,386 | ₩25,319 | ₩25,343 | -0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩25,412 | ₩25,412 | ₩25,300 | ₩25,346 | -0.26% | 2.8만 |
|---|
| 2026.08.18 | ₩25,332 | ₩25,359 | ₩25,306 | ₩25,339 | +0.03% | 12.2만 |
|---|
| 2026.08.17 | ₩25,386 | ₩25,386 | ₩25,279 | ₩25,339 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩25,426 | ₩25,426 | ₩25,332 | ₩25,367 | -0.23% | 1.2만 |
|---|
| 2026.08.13 | ₩25,386 | ₩25,426 | ₩25,312 | ₩25,399 | +0.05% | 5.6만 |
|---|
| 2026.08.12 | ₩25,185 | ₩25,319 | ₩25,185 | ₩25,299 | +0.45% | 1.5만 |
|---|
| 2026.08.11 | ₩25,319 | ₩25,319 | ₩25,252 | ₩25,286 | -0.13% | 1.5만 |
|---|
| 2026.08.10 | ₩25,332 | ₩25,332 | ₩25,249 | ₩25,259 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩25,279 | ₩25,346 | ₩25,279 | ₩25,332 | +0.21% | 1.1만 |
|---|
| 2026.08.06 | ₩25,306 | ₩25,399 | ₩25,247 | ₩25,272 | -0.13% | 2.3만 |
|---|
| 2026.08.05 | ₩25,332 | ₩25,332 | ₩25,225 | ₩25,268 | -0.25% | 1.9만 |
|---|
| 2026.08.04 | ₩25,306 | ₩25,319 | ₩25,259 | ₩25,272 | -0.13% | 3.8만 |
|---|
| 2026.08.03 | ₩25,239 | ₩25,239 | ₩25,159 | ₩25,159 | -0.32% | 2만 |
|---|
| 2026.07.31 | ₩25,412 | ₩25,412 | ₩25,332 | ₩25,363 | -0.19% | 1.1만 |
|---|
| 2026.07.30 | ₩25,426 | ₩25,426 | ₩25,366 | ₩25,399 | -0.10% | 7천 |
|---|
| 2026.07.29 | ₩25,386 | ₩25,426 | ₩25,306 | ₩25,332 | -0.21% | 2.1만 |
|---|
| 2026.07.28 | ₩25,372 | ₩25,399 | ₩25,306 | ₩25,360 | -0.05% | 1.3만 |
|---|
| 2026.07.27 | ₩25,426 | ₩25,426 | ₩25,306 | ₩25,323 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩25,439 | ₩25,439 | ₩25,302 | ₩25,339 | -0.39% | 1.1만 |
|---|
| 2026.07.23 | ₩25,346 | ₩25,359 | ₩25,306 | ₩25,306 | -0.16% | 6천 |
|---|
| 2026.07.22 | ₩25,466 | ₩25,466 | ₩25,352 | ₩25,352 | -0.45% | 5만 |
|---|
| 2026.07.21 | ₩25,466 | ₩25,466 | ₩25,399 | ₩25,399 | -0.26% | 1.6만 |
|---|
| 2026.07.20 | ₩25,466 | ₩25,519 | ₩25,399 | ₩25,399 | -0.26% | 2.2만 |
|---|
| 2026.07.17 | ₩25,439 | ₩25,512 | ₩25,399 | ₩25,399 | -0.16% | 9.3천 |
|---|
| 2026.07.16 | ₩25,506 | ₩25,506 | ₩25,412 | ₩25,412 | -0.37% | 3.1만 |
|---|
| 2026.07.15 | ₩25,479 | ₩25,519 | ₩25,412 | ₩25,492 | +0.05% | 2.5만 |
|---|
| 2026.07.14 | ₩25,426 | ₩25,506 | ₩25,372 | ₩25,412 | -0.05% | 4.3만 |
|---|
| 2026.07.13 | ₩25,439 | ₩25,439 | ₩25,372 | ₩25,412 | -0.10% | 5.8천 |
|---|
| 2026.07.10 | ₩25,466 | ₩25,479 | ₩25,359 | ₩25,359 | -0.42% | 3.5만 |
|---|
| 2026.07.09 | ₩25,412 | ₩25,452 | ₩25,359 | ₩25,359 | -0.21% | 5.1만 |
|---|
| 2026.07.08 | ₩25,399 | ₩25,399 | ₩25,346 | ₩25,350 | -0.19% | 3.2만 |
|---|
| 2026.07.07 | ₩25,479 | ₩25,479 | ₩25,406 | ₩25,422 | -0.23% | 8.2천 |
|---|
| 2026.07.06 | ₩25,492 | ₩25,492 | ₩25,412 | ₩25,412 | -0.31% | 1.6만 |
|---|
| 2026.07.02 | ₩25,412 | ₩25,452 | ₩25,346 | ₩25,452 | +0.16% | 3.8만 |
|---|
| 2026.07.01 | ₩25,372 | ₩25,386 | ₩25,326 | ₩25,346 | -0.11% | 1.2만 |
|---|
| 2026.06.30 | ₩25,519 | ₩25,599 | ₩25,506 | ₩25,510 | -0.04% | 3.6만 |
|---|
| 2026.06.29 | ₩25,599 | ₩25,599 | ₩25,492 | ₩25,523 | -0.30% | 2.2만 |
|---|
| 2026.06.26 | ₩25,532 | ₩25,619 | ₩25,506 | ₩25,619 | +0.34% | 16.6만 |
|---|
| 2026.06.25 | ₩25,466 | ₩25,586 | ₩25,466 | ₩25,506 | +0.16% | 5.5만 |
|---|
| 2026.06.24 | ₩25,559 | ₩25,586 | ₩25,492 | ₩25,559 | 0.00% | 3.9만 |
|---|
| 2026.06.23 | ₩25,546 | ₩25,586 | ₩25,492 | ₩25,532 | -0.05% | 2.2만 |
|---|
| 2026.06.22 | ₩25,586 | ₩25,586 | ₩25,466 | ₩25,572 | -0.05% | 2.5만 |
|---|
| 2026.06.18 | ₩25,599 | ₩25,626 | ₩25,532 | ₩25,580 | -0.07% | 5.1만 |
|---|
| 2026.06.17 | ₩25,706 | ₩25,706 | ₩25,503 | ₩25,503 | -0.79% | 1.8만 |
|---|
| 2026.06.16 | ₩25,626 | ₩25,626 | ₩25,426 | ₩25,613 | -0.05% | 1.9만 |
|---|
| 2026.06.15 | ₩25,613 | ₩25,613 | ₩25,519 | ₩25,586 | -0.10% | 1.1만 |
|---|
| 2026.06.12 | ₩25,546 | ₩25,559 | ₩25,479 | ₩25,559 | +0.05% | 8.1천 |
|---|
| 2026.06.11 | ₩25,519 | ₩25,532 | ₩25,394 | ₩25,532 | +0.05% | 1.3만 |
|---|
| 2026.06.10 | ₩25,452 | ₩25,506 | ₩25,399 | ₩25,466 | +0.05% | 3.7만 |
|---|
| 2026.06.09 | ₩25,492 | ₩25,492 | ₩25,427 | ₩25,452 | -0.16% | 8.2천 |
|---|
| 2026.06.08 | ₩25,479 | ₩25,479 | ₩25,386 | ₩25,427 | -0.20% | 1.3만 |
|---|
| 2026.06.05 | ₩25,546 | ₩25,546 | ₩25,399 | ₩25,407 | -0.54% | 1.5만 |
|---|
| 2026.06.04 | ₩25,586 | ₩25,586 | ₩25,426 | ₩25,572 | -0.05% | 2.8만 |
|---|
| 2026.06.03 | ₩25,546 | ₩25,559 | ₩25,466 | ₩25,559 | +0.05% | 1.8만 |
|---|
| 2026.06.02 | ₩25,599 | ₩25,599 | ₩25,452 | ₩25,572 | -0.10% | 3.6만 |
|---|
| 2026.06.01 | ₩25,546 | ₩25,572 | ₩25,492 | ₩25,572 | +0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩25,759 | ₩25,793 | ₩25,679 | ₩25,746 | -0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩25,719 | ₩25,746 | ₩25,666 | ₩25,693 | -0.10% | 3.2만 |
|---|
| 2026.05.27 | ₩25,759 | ₩25,786 | ₩25,653 | ₩25,653 | -0.41% | 3.8만 |
|---|
| 2026.05.26 | ₩25,746 | ₩25,746 | ₩25,693 | ₩25,693 | -0.21% | 2.1만 |
|---|
| 2026.05.22 | ₩25,653 | ₩25,733 | ₩25,639 | ₩25,685 | +0.12% | 4.8만 |
|---|
| 2026.05.21 | ₩25,626 | ₩25,746 | ₩25,532 | ₩25,599 | -0.10% | 4.7만 |
|---|
| 2026.05.20 | ₩25,613 | ₩25,693 | ₩25,479 | ₩25,693 | +0.31% | 3.8만 |
|---|
| 2026.05.19 | ₩25,572 | ₩25,572 | ₩25,454 | ₩25,546 | -0.10% | 3만 |
|---|
| 2026.05.18 | ₩25,572 | ₩25,613 | ₩25,532 | ₩25,570 | -0.01% | 1.6만 |
|---|
| 2026.05.15 | ₩25,613 | ₩25,626 | ₩25,559 | ₩25,566 | -0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩25,719 | ₩25,719 | ₩25,653 | ₩25,673 | -0.18% | 1.9만 |
|---|
| 2026.05.13 | ₩25,693 | ₩25,699 | ₩25,639 | ₩25,661 | -0.12% | 2.9만 |
|---|
| 2026.05.12 | ₩25,706 | ₩25,706 | ₩25,639 | ₩25,653 | -0.21% | 1.6만 |
|---|
| 2026.05.11 | ₩25,786 | ₩25,786 | ₩25,706 | ₩25,706 | -0.31% | 2.8만 |
|---|
| 2026.05.08 | ₩25,773 | ₩25,773 | ₩25,693 | ₩25,733 | -0.16% | 2.8만 |
|---|
| 2026.05.07 | ₩25,813 | ₩25,813 | ₩25,653 | ₩25,666 | -0.57% | 3.5만 |
|---|
| 2026.05.06 | ₩25,719 | ₩25,773 | ₩25,719 | ₩25,755 | +0.14% | 2.7만 |
|---|
| 2026.05.05 | ₩25,693 | ₩25,719 | ₩25,646 | ₩25,699 | +0.03% | 1.9만 |
|---|
| 2026.05.04 | ₩25,773 | ₩25,773 | ₩25,599 | ₩25,626 | -0.57% | 11.8만 |
|---|
| 2026.05.01 | ₩25,626 | ₩25,773 | ₩25,626 | ₩25,746 | +0.47% | 10.1만 |
|---|
| 2026.04.30 | ₩25,906 | ₩25,960 | ₩25,853 | ₩25,933 | +0.10% | 2.2만 |
|---|
| 2026.04.29 | ₩25,879 | ₩25,919 | ₩25,786 | ₩25,827 | -0.20% | 5.5만 |
|---|
| 2026.04.28 | ₩25,973 | ₩25,973 | ₩25,853 | ₩25,901 | -0.28% | 2.5만 |
|---|
| 2026.04.27 | ₩25,986 | ₩25,986 | ₩25,906 | ₩25,953 | -0.13% | 3.1만 |
|---|
| 2026.04.24 | ₩25,946 | ₩25,973 | ₩25,866 | ₩25,922 | -0.09% | 3.2만 |
|---|
| 2026.04.23 | ₩26,026 | ₩26,026 | ₩25,879 | ₩25,879 | -0.56% | 4.8만 |
|---|
| 2026.04.22 | ₩25,946 | ₩25,960 | ₩25,926 | ₩25,946 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩25,986 | ₩25,986 | ₩25,879 | ₩25,906 | -0.31% | 1.8만 |
|---|
| 2026.04.20 | ₩26,013 | ₩26,013 | ₩25,919 | ₩25,933 | -0.31% | 1.2만 |
|---|
| 2026.04.17 | ₩25,973 | ₩26,013 | ₩25,966 | ₩25,993 | +0.08% | 1.2만 |
|---|
| 2026.04.16 | ₩25,919 | ₩25,919 | ₩25,826 | ₩25,826 | -0.36% | 3.6만 |
|---|
| 2026.04.15 | ₩25,933 | ₩25,933 | ₩25,879 | ₩25,918 | -0.06% | 1.9만 |
|---|
| 2026.04.14 | ₩25,879 | ₩25,933 | ₩25,866 | ₩25,914 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩25,786 | ₩25,866 | ₩25,759 | ₩25,819 | +0.13% | 2.6만 |
|---|
| 2026.04.10 | ₩25,879 | ₩25,879 | ₩25,773 | ₩25,773 | -0.41% | 1.9만 |
|---|
| 2026.04.09 | ₩25,799 | ₩25,839 | ₩25,759 | ₩25,821 | +0.08% | 9.8천 |
|---|
| 2026.04.08 | ₩25,866 | ₩25,866 | ₩25,786 | ₩25,794 | -0.28% | 6.1천 |
|---|
| 2026.04.07 | ₩25,653 | ₩25,679 | ₩25,599 | ₩25,663 | +0.04% | 4.9만 |
|---|
| 2026.04.06 | ₩25,693 | ₩25,693 | ₩25,613 | ₩25,651 | -0.16% | 1.6만 |
|---|
| 2026.04.02 | ₩25,559 | ₩25,639 | ₩25,492 | ₩25,603 | +0.17% | 2.8만 |
|---|
| 2026.04.01 | ₩25,572 | ₩25,679 | ₩25,526 | ₩25,679 | +0.42% | 1.3만 |
|---|
| 2026.03.31 | ₩25,613 | ₩25,706 | ₩25,586 | ₩25,706 | +0.36% | 9천 |
|---|
| 2026.03.30 | ₩25,532 | ₩25,546 | ₩25,486 | ₩25,486 | -0.18% | 1.2만 |
|---|
| 2026.03.27 | ₩25,479 | ₩25,479 | ₩25,399 | ₩25,438 | -0.16% | 1.1만 |
|---|
| 2026.03.26 | ₩25,626 | ₩25,626 | ₩25,474 | ₩25,474 | -0.59% | 9.4천 |
|---|
| 2026.03.25 | ₩25,693 | ₩25,693 | ₩25,626 | ₩25,626 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩25,639 | ₩25,639 | ₩25,546 | ₩25,566 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩25,639 | ₩25,719 | ₩25,586 | ₩25,666 | +0.10% | 4.6만 |
|---|
| 2026.03.20 | ₩25,679 | ₩25,706 | ₩25,502 | ₩25,526 | -0.60% | 4만 |
|---|
| 2026.03.19 | ₩25,546 | ₩25,686 | ₩25,506 | ₩25,679 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩25,733 | ₩25,759 | ₩25,586 | ₩25,611 | -0.47% | 13.7만 |
|---|
| 2026.03.17 | ₩25,679 | ₩25,759 | ₩25,679 | ₩25,745 | +0.25% | 1.5만 |
|---|
| 2026.03.16 | ₩25,653 | ₩25,679 | ₩25,613 | ₩25,633 | -0.08% | 30만 |
|---|
| 2026.03.13 | ₩25,646 | ₩25,646 | ₩25,539 | ₩25,540 | -0.41% | 2만 |
|---|
| 2026.03.12 | ₩25,693 | ₩25,706 | ₩25,613 | ₩25,613 | -0.31% | 2.1만 |
|---|
| 2026.03.11 | ₩25,813 | ₩25,813 | ₩25,733 | ₩25,745 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩25,826 | ₩25,893 | ₩25,799 | ₩25,799 | -0.10% | 1.5만 |
|---|
| 2026.03.09 | ₩25,719 | ₩25,823 | ₩25,633 | ₩25,823 | +0.40% | 2.1만 |
|---|
| 2026.03.06 | ₩25,773 | ₩25,813 | ₩25,706 | ₩25,706 | -0.26% | 2.2만 |
|---|
| 2026.03.05 | ₩25,893 | ₩25,919 | ₩25,813 | ₩25,823 | -0.27% | 1.8만 |
|---|
| 2026.03.04 | ₩25,946 | ₩25,946 | ₩25,866 | ₩25,866 | -0.31% | 11.5만 |
|---|
| 2026.03.03 | ₩25,839 | ₩25,906 | ₩25,758 | ₩25,825 | -0.06% | 3.6만 |
|---|
| 2026.03.02 | ₩25,839 | ₩25,906 | ₩25,719 | ₩25,891 | +0.20% | 3.2만 |
|---|
| 2026.02.27 | ₩26,133 | ₩26,146 | ₩26,093 | ₩26,093 | -0.15% | 1.7만 |
|---|
| 2026.02.26 | ₩26,267 | ₩26,267 | ₩26,133 | ₩26,140 | -0.48% | 1.9만 |
|---|
| 2026.02.25 | ₩26,160 | ₩26,200 | ₩26,120 | ₩26,200 | +0.15% | 1.3만 |
|---|
| 2026.02.24 | ₩26,160 | ₩26,160 | ₩26,080 | ₩26,126 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩26,226 | ₩26,226 | ₩26,133 | ₩26,133 | -0.36% | 1.5만 |
|---|
| 2026.02.20 | ₩26,200 | ₩26,213 | ₩26,173 | ₩26,193 | -0.03% | 1.3만 |
|---|
| 2026.02.19 | ₩26,213 | ₩26,267 | ₩26,140 | ₩26,185 | -0.11% | 4.7만 |
|---|
| 2026.02.18 | ₩26,186 | ₩26,226 | ₩26,026 | ₩26,166 | -0.08% | 5.8만 |
|---|
| 2026.02.17 | ₩26,213 | ₩26,213 | ₩26,126 | ₩26,126 | -0.33% | 7.6만 |
|---|
| 2026.02.13 | ₩26,200 | ₩26,280 | ₩26,106 | ₩26,280 | +0.31% | 7.8천 |
|---|
| 2026.02.12 | ₩26,226 | ₩26,240 | ₩26,146 | ₩26,146 | -0.31% | 4.1만 |
|---|
| 2026.02.11 | ₩26,253 | ₩26,253 | ₩26,080 | ₩26,142 | -0.42% | 3.1만 |
|---|
| 2026.02.10 | ₩26,213 | ₩26,226 | ₩26,153 | ₩26,153 | -0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩26,186 | ₩26,320 | ₩26,097 | ₩26,154 | -0.12% | 1.5만 |
|---|
| 2026.02.06 | ₩26,093 | ₩26,146 | ₩26,053 | ₩26,132 | +0.15% | 1.5만 |
|---|
| 2026.02.05 | ₩26,080 | ₩26,173 | ₩26,040 | ₩26,173 | +0.36% | 2만 |
|---|
| 2026.02.04 | ₩26,080 | ₩26,120 | ₩26,040 | ₩26,080 | 0.00% | 2.8만 |
|---|
| 2026.02.03 | ₩26,226 | ₩26,226 | ₩26,101 | ₩26,173 | -0.20% | 7.5만 |
|---|
| 2026.02.02 | ₩26,173 | ₩26,226 | ₩26,120 | ₩26,200 | +0.10% | 8.7만 |
|---|
| 2026.01.30 | ₩26,400 | ₩26,400 | ₩26,311 | ₩26,387 | -0.05% | 3.8만 |
|---|
| 2026.01.29 | ₩26,347 | ₩26,387 | ₩26,304 | ₩26,347 | 0.00% | 1.9만 |
|---|
| 2026.01.28 | ₩26,387 | ₩26,400 | ₩26,320 | ₩26,373 | -0.05% | 5.9만 |
|---|
| 2026.01.27 | ₩26,373 | ₩26,400 | ₩26,333 | ₩26,360 | -0.05% | 8.8만 |
|---|
| 2026.01.26 | ₩26,373 | ₩26,413 | ₩26,347 | ₩26,353 | -0.08% | 2.9만 |
|---|
| 2026.01.23 | ₩26,694 | ₩26,694 | ₩26,320 | ₩26,387 | -1.15% | 5.3만 |
|---|
| 2026.01.22 | ₩26,373 | ₩26,687 | ₩26,320 | ₩26,347 | -0.10% | 1.8만 |
|---|
| 2026.01.21 | ₩26,267 | ₩26,380 | ₩26,267 | ₩26,320 | +0.20% | 3만 |
|---|
| 2026.01.20 | ₩26,213 | ₩26,307 | ₩26,213 | ₩26,257 | +0.17% | 2.8만 |
|---|
| 2026.01.16 | ₩26,307 | ₩26,333 | ₩26,293 | ₩26,307 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩26,307 | ₩26,320 | ₩26,293 | ₩26,307 | 0.00% | 8.7천 |
|---|
| 2026.01.14 | ₩26,293 | ₩26,320 | ₩26,200 | ₩26,287 | -0.03% | 2.6만 |
|---|
| 2026.01.13 | ₩26,333 | ₩26,333 | ₩26,267 | ₩26,293 | -0.15% | 1.4만 |
|---|
| 2026.01.12 | ₩26,280 | ₩26,320 | ₩26,272 | ₩26,279 | -0.01% | 1.4만 |
|---|
| 2026.01.09 | ₩25,452 | ₩26,333 | ₩25,452 | ₩26,287 | +3.28% | 2.7만 |
|---|
| 2026.01.08 | ₩26,253 | ₩26,593 | ₩26,233 | ₩26,279 | +0.10% | 2.6만 |
|---|
| 2026.01.07 | ₩26,493 | ₩26,493 | ₩26,242 | ₩26,260 | -0.88% | 34만 |
|---|
| 2026.01.06 | ₩26,253 | ₩26,307 | ₩26,226 | ₩26,246 | -0.03% | 8.6만 |
|---|
| 2026.01.05 | ₩26,280 | ₩26,307 | ₩26,200 | ₩26,253 | -0.10% | 3만 |
|---|
| 2026.01.02 | ₩26,200 | ₩26,226 | ₩26,173 | ₩26,200 | 0.00% | 6.8천 |
|---|
| 2025.12.31 | ₩26,453 | ₩26,453 | ₩26,387 | ₩26,407 | -0.18% | 1.2만 |
|---|
| 2025.12.30 | ₩26,395 | ₩26,427 | ₩26,391 | ₩26,420 | +0.10% | 1.6만 |
|---|
| 2025.12.29 | ₩26,387 | ₩26,467 | ₩26,320 | ₩26,399 | +0.05% | 3.5만 |
|---|
| 2025.12.26 | ₩26,413 | ₩26,493 | ₩26,380 | ₩26,380 | -0.13% | 3천 |
|---|
| 2025.12.24 | ₩26,373 | ₩26,440 | ₩26,347 | ₩26,380 | +0.03% | 2.1만 |
|---|
| 2025.12.23 | ₩26,226 | ₩26,373 | ₩26,226 | ₩26,333 | +0.41% | 5.3만 |
|---|
| 2025.12.22 | ₩26,333 | ₩26,393 | ₩26,280 | ₩26,333 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩26,280 | ₩26,347 | ₩26,280 | ₩26,305 | +0.10% | 1만 |
|---|
| 2025.12.18 | ₩26,307 | ₩26,307 | ₩26,267 | ₩26,300 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩26,262 | ₩26,373 | ₩26,260 | ₩26,363 | +0.38% | 1.7만 |
|---|
| 2025.12.16 | ₩26,373 | ₩26,373 | ₩26,240 | ₩26,273 | -0.38% | 3만 |
|---|
| 2025.12.15 | ₩26,267 | ₩26,387 | ₩26,260 | ₩26,280 | +0.05% | 7.5천 |
|---|
| 2025.12.12 | ₩26,267 | ₩26,280 | ₩26,246 | ₩26,246 | -0.08% | 6.1천 |
|---|
| 2025.12.11 | ₩26,307 | ₩26,347 | ₩26,267 | ₩26,287 | -0.08% | 1.9만 |
|---|
| 2025.12.10 | ₩26,200 | ₩26,360 | ₩26,200 | ₩26,268 | +0.26% | 8.3천 |
|---|
| 2025.12.09 | ₩26,226 | ₩26,333 | ₩26,200 | ₩26,212 | -0.06% | 2.1만 |
|---|
| 2025.12.08 | ₩26,320 | ₩26,320 | ₩26,240 | ₩26,267 | -0.20% | 6만 |
|---|
| 2025.12.05 | ₩26,280 | ₩26,387 | ₩26,254 | ₩26,268 | -0.05% | 5만 |
|---|
| 2025.12.04 | ₩26,246 | ₩26,359 | ₩26,238 | ₩26,293 | +0.18% | 3만 |
|---|
| 2025.12.03 | ₩26,246 | ₩26,320 | ₩26,246 | ₩26,250 | +0.02% | 2.4만 |
|---|
| 2025.12.02 | ₩26,280 | ₩26,365 | ₩26,173 | ₩26,240 | -0.15% | 2.4만 |
|---|
| 2025.12.01 | ₩26,173 | ₩26,360 | ₩26,164 | ₩26,193 | +0.08% | 6.3만 |
|---|
| 2025.11.28 | ₩26,467 | ₩26,467 | ₩26,440 | ₩26,452 | -0.06% | 1.3천 |
|---|
| 2025.11.26 | ₩26,400 | ₩26,427 | ₩26,399 | ₩26,413 | +0.05% | 4.1만 |
|---|
| 2025.11.25 | ₩26,293 | ₩26,413 | ₩26,293 | ₩26,412 | +0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩26,160 | ₩26,467 | ₩26,160 | ₩26,467 | +1.17% | 2.4만 |
|---|
| 2025.11.21 | ₩26,226 | ₩26,387 | ₩26,226 | ₩26,387 | +0.61% | 2.2만 |
|---|
| 2025.11.20 | ₩26,880 | ₩26,880 | ₩26,186 | ₩26,246 | -2.36% | 2.4만 |
|---|
| 2025.11.19 | ₩26,226 | ₩26,253 | ₩26,186 | ₩26,186 | -0.15% | 6.8천 |
|---|
| 2025.11.18 | ₩26,186 | ₩26,280 | ₩26,156 | ₩26,180 | -0.03% | 1.4만 |
|---|
| 2025.11.17 | ₩26,814 | ₩26,814 | ₩26,161 | ₩26,168 | -2.41% | 1.4만 |
|---|
| 2025.11.14 | ₩26,213 | ₩26,387 | ₩26,200 | ₩26,237 | +0.09% | 4천 |
|---|
| 2025.11.13 | ₩26,280 | ₩26,373 | ₩26,226 | ₩26,226 | -0.20% | 1.2만 |
|---|
| 2025.11.12 | ₩26,573 | ₩26,573 | ₩26,307 | ₩26,356 | -0.82% | 9만 |
|---|
| 2025.11.11 | ₩26,333 | ₩26,393 | ₩26,333 | ₩26,361 | +0.11% | 4.1만 |
|---|
| 2025.11.10 | ₩26,307 | ₩26,447 | ₩26,300 | ₩26,332 | +0.10% | 2.8만 |
|---|
| 2025.11.07 | ₩26,240 | ₩26,267 | ₩26,173 | ₩26,258 | +0.07% | 2.7만 |
|---|
| 2025.11.06 | ₩26,226 | ₩26,293 | ₩26,186 | ₩26,253 | +0.10% | 2.6만 |
|---|
| 2025.11.05 | ₩26,213 | ₩26,387 | ₩26,206 | ₩26,208 | -0.02% | 1.2만 |
|---|
| 2025.11.04 | ₩26,440 | ₩26,440 | ₩26,146 | ₩26,173 | -1.01% | 2.6만 |
|---|
| 2025.11.03 | ₩26,293 | ₩26,293 | ₩26,212 | ₩26,212 | -0.31% | 7천 |
|---|
| 2025.10.31 | ₩26,517 | ₩26,627 | ₩26,493 | ₩26,505 | -0.05% | 2.5만 |
|---|
| 2025.10.30 | ₩26,507 | ₩26,600 | ₩26,480 | ₩26,480 | -0.10% | 2만 |
|---|
| 2025.10.29 | ₩26,867 | ₩26,867 | ₩26,529 | ₩26,529 | -1.26% | 5.3만 |
|---|
| 2025.10.28 | ₩26,894 | ₩26,894 | ₩26,580 | ₩26,580 | -1.17% | 2.5만 |
|---|
| 2025.10.27 | ₩26,567 | ₩26,720 | ₩26,567 | ₩26,606 | +0.15% | 1.3만 |
|---|
| 2025.10.24 | ₩26,560 | ₩26,560 | ₩26,507 | ₩26,541 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩26,436 | ₩26,667 | ₩26,436 | ₩26,507 | +0.27% | 5.2만 |
|---|
| 2025.10.22 | ₩26,413 | ₩26,547 | ₩26,413 | ₩26,507 | +0.35% | 7.9천 |
|---|
| 2025.10.21 | ₩26,507 | ₩26,507 | ₩26,460 | ₩26,465 | -0.16% | 2.4만 |
|---|
| 2025.10.20 | ₩26,493 | ₩26,640 | ₩26,427 | ₩26,427 | -0.25% | 4.4만 |
|---|
| 2025.10.17 | ₩26,373 | ₩26,453 | ₩26,373 | ₩26,431 | +0.22% | 2.8천 |
|---|
| 2025.10.16 | ₩26,444 | ₩26,520 | ₩26,387 | ₩26,387 | -0.22% | 1.4만 |
|---|
| 2025.10.15 | ₩26,440 | ₩26,560 | ₩26,427 | ₩26,437 | -0.01% | 1.9만 |
|---|
| 2025.10.14 | ₩26,280 | ₩26,493 | ₩26,226 | ₩26,427 | +0.56% | 5.8만 |
|---|
| 2025.10.13 | ₩26,320 | ₩26,427 | ₩26,300 | ₩26,412 | +0.35% | 4.6만 |
|---|
| 2025.10.10 | ₩26,360 | ₩26,400 | ₩26,232 | ₩26,232 | -0.49% | 1.7만 |
|---|