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 | ₩24,428 | ₩24,508 | ₩24,415 | ₩24,468 | +0.16% | 56.8만 |
| 2026.10.08 | ₩24,495 | ₩24,495 | ₩24,388 | ₩24,415 | -0.33% | 1.7만 |
| 2026.10.07 | ₩24,468 | ₩24,482 | ₩24,388 | ₩24,428 | -0.16% | 6만 |
| 2026.10.06 | ₩24,495 | ₩24,535 | ₩24,428 | ₩24,475 | -0.08% | 3만 |
| 2026.10.05 | ₩24,402 | ₩24,415 | ₩24,351 | ₩24,410 | +0.03% | 1.4만 |
| 2026.10.02 | ₩24,455 | ₩24,508 | ₩24,335 | ₩24,335 | -0.49% | 1.9만 |
| 2026.10.01 | ₩24,335 | ₩24,415 | ₩24,201 | ₩24,322 | -0.05% | 2만 |
| 2026.09.30 | ₩24,669 | ₩24,709 | ₩24,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,552 |
| -0.47% |
| 8.1천 |
| 2026.09.29 | ₩24,655 | ₩24,655 | ₩24,551 | ₩24,603 | -0.21% | 1.8만 |
|---|
| 2026.09.28 | ₩24,695 | ₩24,695 | ₩24,575 | ₩24,588 | -0.43% | 3.1만 |
|---|
| 2026.09.25 | ₩24,815 | ₩24,815 | ₩24,682 | ₩24,695 | -0.48% | 4.7천 |
|---|
| 2026.09.24 | ₩24,789 | ₩24,815 | ₩24,735 | ₩24,802 | +0.05% | 15.8만 |
|---|
| 2026.09.23 | ₩24,976 | ₩24,976 | ₩24,722 | ₩24,749 | -0.91% | 7.1만 |
|---|
| 2026.09.22 | ₩25,016 | ₩25,016 | ₩24,922 | ₩24,989 | -0.11% | 3.2만 |
|---|
| 2026.09.21 | ₩24,962 | ₩25,016 | ₩24,909 | ₩24,909 | -0.21% | 5.3만 |
|---|
| 2026.09.18 | ₩24,882 | ₩24,962 | ₩24,882 | ₩24,882 | 0.00% | 2.7만 |
|---|
| 2026.09.17 | ₩25,016 | ₩25,016 | ₩24,896 | ₩24,896 | -0.48% | 6.9만 |
|---|
| 2026.09.16 | ₩24,936 | ₩25,016 | ₩24,882 | ₩24,882 | -0.21% | 3.1만 |
|---|
| 2026.09.15 | ₩24,936 | ₩24,936 | ₩24,829 | ₩24,874 | -0.25% | 8.2만 |
|---|
| 2026.09.14 | ₩24,949 | ₩24,949 | ₩24,896 | ₩24,916 | -0.13% | 1.6만 |
|---|
| 2026.09.11 | ₩25,042 | ₩25,042 | ₩24,949 | ₩24,949 | -0.37% | 1.1만 |
|---|
| 2026.09.10 | ₩25,082 | ₩25,082 | ₩24,968 | ₩24,982 | -0.40% | 2.1만 |
|---|
| 2026.09.09 | ₩25,149 | ₩25,149 | ₩25,042 | ₩25,056 | -0.37% | 1.4만 |
|---|
| 2026.09.08 | ₩25,283 | ₩25,283 | ₩25,096 | ₩25,126 | -0.62% | 2만 |
|---|
| 2026.09.04 | ₩25,229 | ₩25,229 | ₩25,096 | ₩25,229 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩25,176 | ₩25,176 | ₩25,109 | ₩25,129 | -0.19% | 2.8만 |
|---|
| 2026.09.02 | ₩25,203 | ₩25,203 | ₩25,105 | ₩25,122 | -0.32% | 1.6만 |
|---|
| 2026.09.01 | ₩25,176 | ₩25,176 | ₩25,042 | ₩25,058 | -0.47% | 4.7만 |
|---|
| 2026.08.31 | ₩25,389 | ₩25,389 | ₩25,349 | ₩25,389 | 0.00% | 2.1만 |
|---|
| 2026.08.28 | ₩25,416 | ₩25,429 | ₩25,357 | ₩25,379 | -0.15% | 1.7만 |
|---|
| 2026.08.27 | ₩25,483 | ₩25,483 | ₩25,389 | ₩25,403 | -0.31% | 1.3만 |
|---|
| 2026.08.26 | ₩25,456 | ₩25,456 | ₩25,349 | ₩25,443 | -0.05% | 2.1만 |
|---|
| 2026.08.25 | ₩25,429 | ₩25,429 | ₩25,349 | ₩25,421 | -0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩25,403 | ₩25,403 | ₩25,309 | ₩25,363 | -0.16% | 2.9만 |
|---|
| 2026.08.21 | ₩25,269 | ₩25,376 | ₩25,269 | ₩25,363 | +0.37% | 3.7만 |
|---|
| 2026.08.20 | ₩25,349 | ₩25,389 | ₩25,323 | ₩25,347 | -0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩25,416 | ₩25,416 | ₩25,304 | ₩25,349 | -0.26% | 2.8만 |
|---|
| 2026.08.18 | ₩25,336 | ₩25,363 | ₩25,309 | ₩25,343 | +0.03% | 12.2만 |
|---|
| 2026.08.17 | ₩25,389 | ₩25,389 | ₩25,283 | ₩25,343 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩25,429 | ₩25,429 | ₩25,336 | ₩25,371 | -0.23% | 1.2만 |
|---|
| 2026.08.13 | ₩25,389 | ₩25,429 | ₩25,316 | ₩25,403 | +0.05% | 5.6만 |
|---|
| 2026.08.12 | ₩25,189 | ₩25,323 | ₩25,189 | ₩25,303 | +0.45% | 1.5만 |
|---|
| 2026.08.11 | ₩25,323 | ₩25,323 | ₩25,256 | ₩25,289 | -0.13% | 1.5만 |
|---|
| 2026.08.10 | ₩25,336 | ₩25,336 | ₩25,253 | ₩25,263 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩25,283 | ₩25,349 | ₩25,283 | ₩25,336 | +0.21% | 1.1만 |
|---|
| 2026.08.06 | ₩25,309 | ₩25,403 | ₩25,251 | ₩25,276 | -0.13% | 2.3만 |
|---|
| 2026.08.05 | ₩25,336 | ₩25,336 | ₩25,229 | ₩25,272 | -0.25% | 1.9만 |
|---|
| 2026.08.04 | ₩25,309 | ₩25,323 | ₩25,263 | ₩25,276 | -0.13% | 3.8만 |
|---|
| 2026.08.03 | ₩25,243 | ₩25,243 | ₩25,162 | ₩25,162 | -0.32% | 2만 |
|---|
| 2026.07.31 | ₩25,416 | ₩25,416 | ₩25,336 | ₩25,367 | -0.19% | 1.1만 |
|---|
| 2026.07.30 | ₩25,429 | ₩25,429 | ₩25,369 | ₩25,403 | -0.10% | 7천 |
|---|
| 2026.07.29 | ₩25,389 | ₩25,429 | ₩25,309 | ₩25,336 | -0.21% | 2.1만 |
|---|
| 2026.07.28 | ₩25,376 | ₩25,403 | ₩25,309 | ₩25,364 | -0.05% | 1.3만 |
|---|
| 2026.07.27 | ₩25,429 | ₩25,429 | ₩25,309 | ₩25,327 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩25,443 | ₩25,443 | ₩25,305 | ₩25,343 | -0.39% | 1.1만 |
|---|
| 2026.07.23 | ₩25,349 | ₩25,363 | ₩25,309 | ₩25,309 | -0.16% | 6천 |
|---|
| 2026.07.22 | ₩25,470 | ₩25,470 | ₩25,356 | ₩25,356 | -0.45% | 5만 |
|---|
| 2026.07.21 | ₩25,470 | ₩25,470 | ₩25,403 | ₩25,403 | -0.26% | 1.6만 |
|---|
| 2026.07.20 | ₩25,470 | ₩25,523 | ₩25,403 | ₩25,403 | -0.26% | 2.2만 |
|---|
| 2026.07.17 | ₩25,443 | ₩25,516 | ₩25,403 | ₩25,403 | -0.16% | 9.3천 |
|---|
| 2026.07.16 | ₩25,510 | ₩25,510 | ₩25,416 | ₩25,416 | -0.37% | 3.1만 |
|---|
| 2026.07.15 | ₩25,483 | ₩25,523 | ₩25,416 | ₩25,496 | +0.05% | 2.5만 |
|---|
| 2026.07.14 | ₩25,429 | ₩25,510 | ₩25,376 | ₩25,416 | -0.05% | 4.3만 |
|---|
| 2026.07.13 | ₩25,443 | ₩25,443 | ₩25,376 | ₩25,416 | -0.10% | 5.8천 |
|---|
| 2026.07.10 | ₩25,470 | ₩25,483 | ₩25,363 | ₩25,363 | -0.42% | 3.5만 |
|---|
| 2026.07.09 | ₩25,416 | ₩25,456 | ₩25,363 | ₩25,363 | -0.21% | 5.1만 |
|---|
| 2026.07.08 | ₩25,403 | ₩25,403 | ₩25,349 | ₩25,353 | -0.19% | 3.2만 |
|---|
| 2026.07.07 | ₩25,483 | ₩25,483 | ₩25,409 | ₩25,425 | -0.23% | 8.2천 |
|---|
| 2026.07.06 | ₩25,496 | ₩25,496 | ₩25,416 | ₩25,416 | -0.31% | 1.6만 |
|---|
| 2026.07.02 | ₩25,416 | ₩25,456 | ₩25,349 | ₩25,456 | +0.16% | 3.8만 |
|---|
| 2026.07.01 | ₩25,376 | ₩25,389 | ₩25,329 | ₩25,349 | -0.11% | 1.2만 |
|---|
| 2026.06.30 | ₩25,523 | ₩25,603 | ₩25,510 | ₩25,514 | -0.04% | 3.6만 |
|---|
| 2026.06.29 | ₩25,603 | ₩25,603 | ₩25,496 | ₩25,527 | -0.30% | 2.2만 |
|---|
| 2026.06.26 | ₩25,536 | ₩25,623 | ₩25,510 | ₩25,623 | +0.34% | 16.6만 |
|---|
| 2026.06.25 | ₩25,470 | ₩25,590 | ₩25,470 | ₩25,510 | +0.16% | 5.5만 |
|---|
| 2026.06.24 | ₩25,563 | ₩25,590 | ₩25,496 | ₩25,563 | 0.00% | 3.9만 |
|---|
| 2026.06.23 | ₩25,550 | ₩25,590 | ₩25,496 | ₩25,536 | -0.05% | 2.2만 |
|---|
| 2026.06.22 | ₩25,590 | ₩25,590 | ₩25,470 | ₩25,576 | -0.05% | 2.5만 |
|---|
| 2026.06.18 | ₩25,603 | ₩25,630 | ₩25,536 | ₩25,584 | -0.07% | 5.1만 |
|---|
| 2026.06.17 | ₩25,710 | ₩25,710 | ₩25,507 | ₩25,507 | -0.79% | 1.8만 |
|---|
| 2026.06.16 | ₩25,630 | ₩25,630 | ₩25,429 | ₩25,616 | -0.05% | 1.9만 |
|---|
| 2026.06.15 | ₩25,616 | ₩25,616 | ₩25,523 | ₩25,590 | -0.10% | 1.1만 |
|---|
| 2026.06.12 | ₩25,550 | ₩25,563 | ₩25,483 | ₩25,563 | +0.05% | 8.1천 |
|---|
| 2026.06.11 | ₩25,523 | ₩25,536 | ₩25,397 | ₩25,536 | +0.05% | 1.3만 |
|---|
| 2026.06.10 | ₩25,456 | ₩25,510 | ₩25,403 | ₩25,470 | +0.05% | 3.7만 |
|---|
| 2026.06.09 | ₩25,496 | ₩25,496 | ₩25,431 | ₩25,456 | -0.16% | 8.2천 |
|---|
| 2026.06.08 | ₩25,483 | ₩25,483 | ₩25,389 | ₩25,431 | -0.20% | 1.3만 |
|---|
| 2026.06.05 | ₩25,550 | ₩25,550 | ₩25,403 | ₩25,411 | -0.54% | 1.5만 |
|---|
| 2026.06.04 | ₩25,590 | ₩25,590 | ₩25,429 | ₩25,576 | -0.05% | 2.8만 |
|---|
| 2026.06.03 | ₩25,550 | ₩25,563 | ₩25,470 | ₩25,563 | +0.05% | 1.8만 |
|---|
| 2026.06.02 | ₩25,603 | ₩25,603 | ₩25,456 | ₩25,576 | -0.10% | 3.6만 |
|---|
| 2026.06.01 | ₩25,550 | ₩25,576 | ₩25,496 | ₩25,576 | +0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩25,763 | ₩25,797 | ₩25,683 | ₩25,750 | -0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩25,723 | ₩25,750 | ₩25,670 | ₩25,696 | -0.10% | 3.2만 |
|---|
| 2026.05.27 | ₩25,763 | ₩25,790 | ₩25,656 | ₩25,656 | -0.41% | 3.8만 |
|---|
| 2026.05.26 | ₩25,750 | ₩25,750 | ₩25,696 | ₩25,696 | -0.21% | 2.1만 |
|---|
| 2026.05.22 | ₩25,656 | ₩25,736 | ₩25,643 | ₩25,688 | +0.12% | 4.8만 |
|---|
| 2026.05.21 | ₩25,630 | ₩25,750 | ₩25,536 | ₩25,603 | -0.10% | 4.7만 |
|---|
| 2026.05.20 | ₩25,616 | ₩25,696 | ₩25,483 | ₩25,696 | +0.31% | 3.8만 |
|---|
| 2026.05.19 | ₩25,576 | ₩25,576 | ₩25,457 | ₩25,550 | -0.10% | 3만 |
|---|
| 2026.05.18 | ₩25,576 | ₩25,616 | ₩25,536 | ₩25,574 | -0.01% | 1.6만 |
|---|
| 2026.05.15 | ₩25,616 | ₩25,630 | ₩25,563 | ₩25,570 | -0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩25,723 | ₩25,723 | ₩25,656 | ₩25,676 | -0.18% | 1.9만 |
|---|
| 2026.05.13 | ₩25,696 | ₩25,703 | ₩25,643 | ₩25,664 | -0.12% | 2.9만 |
|---|
| 2026.05.12 | ₩25,710 | ₩25,710 | ₩25,643 | ₩25,656 | -0.21% | 1.6만 |
|---|
| 2026.05.11 | ₩25,790 | ₩25,790 | ₩25,710 | ₩25,710 | -0.31% | 2.8만 |
|---|
| 2026.05.08 | ₩25,777 | ₩25,777 | ₩25,696 | ₩25,736 | -0.16% | 2.8만 |
|---|
| 2026.05.07 | ₩25,817 | ₩25,817 | ₩25,656 | ₩25,670 | -0.57% | 3.5만 |
|---|
| 2026.05.06 | ₩25,723 | ₩25,777 | ₩25,723 | ₩25,759 | +0.14% | 2.7만 |
|---|
| 2026.05.05 | ₩25,696 | ₩25,723 | ₩25,650 | ₩25,703 | +0.03% | 1.9만 |
|---|
| 2026.05.04 | ₩25,777 | ₩25,777 | ₩25,603 | ₩25,630 | -0.57% | 11.8만 |
|---|
| 2026.05.01 | ₩25,630 | ₩25,777 | ₩25,630 | ₩25,750 | +0.47% | 10.1만 |
|---|
| 2026.04.30 | ₩25,910 | ₩25,963 | ₩25,857 | ₩25,937 | +0.10% | 2.2만 |
|---|
| 2026.04.29 | ₩25,883 | ₩25,923 | ₩25,790 | ₩25,831 | -0.20% | 5.5만 |
|---|
| 2026.04.28 | ₩25,977 | ₩25,977 | ₩25,857 | ₩25,905 | -0.28% | 2.5만 |
|---|
| 2026.04.27 | ₩25,990 | ₩25,990 | ₩25,910 | ₩25,957 | -0.13% | 3.1만 |
|---|
| 2026.04.24 | ₩25,950 | ₩25,977 | ₩25,870 | ₩25,926 | -0.09% | 3.2만 |
|---|
| 2026.04.23 | ₩26,030 | ₩26,030 | ₩25,883 | ₩25,883 | -0.56% | 4.8만 |
|---|
| 2026.04.22 | ₩25,950 | ₩25,963 | ₩25,930 | ₩25,950 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩25,990 | ₩25,990 | ₩25,883 | ₩25,910 | -0.31% | 1.8만 |
|---|
| 2026.04.20 | ₩26,017 | ₩26,017 | ₩25,923 | ₩25,937 | -0.31% | 1.2만 |
|---|
| 2026.04.17 | ₩25,977 | ₩26,017 | ₩25,970 | ₩25,997 | +0.08% | 1.2만 |
|---|
| 2026.04.16 | ₩25,923 | ₩25,923 | ₩25,830 | ₩25,830 | -0.36% | 3.6만 |
|---|
| 2026.04.15 | ₩25,937 | ₩25,937 | ₩25,883 | ₩25,922 | -0.06% | 1.9만 |
|---|
| 2026.04.14 | ₩25,883 | ₩25,937 | ₩25,870 | ₩25,918 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩25,790 | ₩25,870 | ₩25,763 | ₩25,823 | +0.13% | 2.6만 |
|---|
| 2026.04.10 | ₩25,883 | ₩25,883 | ₩25,777 | ₩25,777 | -0.41% | 1.9만 |
|---|
| 2026.04.09 | ₩25,803 | ₩25,843 | ₩25,763 | ₩25,825 | +0.08% | 9.8천 |
|---|
| 2026.04.08 | ₩25,870 | ₩25,870 | ₩25,790 | ₩25,798 | -0.28% | 6.1천 |
|---|
| 2026.04.07 | ₩25,656 | ₩25,683 | ₩25,603 | ₩25,667 | +0.04% | 4.9만 |
|---|
| 2026.04.06 | ₩25,696 | ₩25,696 | ₩25,616 | ₩25,655 | -0.16% | 1.6만 |
|---|
| 2026.04.02 | ₩25,563 | ₩25,643 | ₩25,496 | ₩25,607 | +0.17% | 2.8만 |
|---|
| 2026.04.01 | ₩25,576 | ₩25,683 | ₩25,530 | ₩25,683 | +0.42% | 1.3만 |
|---|
| 2026.03.31 | ₩25,616 | ₩25,710 | ₩25,590 | ₩25,710 | +0.36% | 9천 |
|---|
| 2026.03.30 | ₩25,536 | ₩25,550 | ₩25,490 | ₩25,490 | -0.18% | 1.2만 |
|---|
| 2026.03.27 | ₩25,483 | ₩25,483 | ₩25,403 | ₩25,441 | -0.16% | 1.1만 |
|---|
| 2026.03.26 | ₩25,630 | ₩25,630 | ₩25,478 | ₩25,478 | -0.59% | 9.4천 |
|---|
| 2026.03.25 | ₩25,696 | ₩25,696 | ₩25,630 | ₩25,630 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩25,643 | ₩25,643 | ₩25,550 | ₩25,570 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩25,643 | ₩25,723 | ₩25,590 | ₩25,670 | +0.10% | 4.6만 |
|---|
| 2026.03.20 | ₩25,683 | ₩25,710 | ₩25,506 | ₩25,530 | -0.60% | 4만 |
|---|
| 2026.03.19 | ₩25,550 | ₩25,690 | ₩25,510 | ₩25,683 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩25,736 | ₩25,763 | ₩25,590 | ₩25,615 | -0.47% | 13.7만 |
|---|
| 2026.03.17 | ₩25,683 | ₩25,763 | ₩25,683 | ₩25,748 | +0.25% | 1.5만 |
|---|
| 2026.03.16 | ₩25,656 | ₩25,683 | ₩25,616 | ₩25,636 | -0.08% | 30만 |
|---|
| 2026.03.13 | ₩25,650 | ₩25,650 | ₩25,543 | ₩25,544 | -0.41% | 2만 |
|---|
| 2026.03.12 | ₩25,696 | ₩25,710 | ₩25,616 | ₩25,616 | -0.31% | 2.1만 |
|---|
| 2026.03.11 | ₩25,817 | ₩25,817 | ₩25,736 | ₩25,748 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩25,830 | ₩25,897 | ₩25,803 | ₩25,803 | -0.10% | 1.5만 |
|---|
| 2026.03.09 | ₩25,723 | ₩25,827 | ₩25,636 | ₩25,827 | +0.40% | 2.1만 |
|---|
| 2026.03.06 | ₩25,777 | ₩25,817 | ₩25,710 | ₩25,710 | -0.26% | 2.2만 |
|---|
| 2026.03.05 | ₩25,897 | ₩25,923 | ₩25,817 | ₩25,827 | -0.27% | 1.8만 |
|---|
| 2026.03.04 | ₩25,950 | ₩25,950 | ₩25,870 | ₩25,870 | -0.31% | 11.5만 |
|---|
| 2026.03.03 | ₩25,843 | ₩25,910 | ₩25,762 | ₩25,829 | -0.06% | 3.6만 |
|---|
| 2026.03.02 | ₩25,843 | ₩25,910 | ₩25,723 | ₩25,895 | +0.20% | 3.2만 |
|---|
| 2026.02.27 | ₩26,137 | ₩26,150 | ₩26,097 | ₩26,097 | -0.15% | 1.7만 |
|---|
| 2026.02.26 | ₩26,270 | ₩26,270 | ₩26,137 | ₩26,144 | -0.48% | 1.9만 |
|---|
| 2026.02.25 | ₩26,164 | ₩26,204 | ₩26,124 | ₩26,204 | +0.15% | 1.3만 |
|---|
| 2026.02.24 | ₩26,164 | ₩26,164 | ₩26,084 | ₩26,130 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩26,230 | ₩26,230 | ₩26,137 | ₩26,137 | -0.36% | 1.5만 |
|---|
| 2026.02.20 | ₩26,204 | ₩26,217 | ₩26,177 | ₩26,197 | -0.03% | 1.3만 |
|---|
| 2026.02.19 | ₩26,217 | ₩26,270 | ₩26,144 | ₩26,189 | -0.11% | 4.7만 |
|---|
| 2026.02.18 | ₩26,190 | ₩26,230 | ₩26,030 | ₩26,170 | -0.08% | 5.8만 |
|---|
| 2026.02.17 | ₩26,217 | ₩26,217 | ₩26,130 | ₩26,130 | -0.33% | 7.6만 |
|---|
| 2026.02.13 | ₩26,204 | ₩26,284 | ₩26,110 | ₩26,284 | +0.31% | 7.8천 |
|---|
| 2026.02.12 | ₩26,230 | ₩26,244 | ₩26,150 | ₩26,150 | -0.31% | 4.1만 |
|---|
| 2026.02.11 | ₩26,257 | ₩26,257 | ₩26,084 | ₩26,146 | -0.42% | 3.1만 |
|---|
| 2026.02.10 | ₩26,217 | ₩26,230 | ₩26,157 | ₩26,157 | -0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩26,190 | ₩26,324 | ₩26,101 | ₩26,158 | -0.12% | 1.5만 |
|---|
| 2026.02.06 | ₩26,097 | ₩26,150 | ₩26,057 | ₩26,136 | +0.15% | 1.5만 |
|---|
| 2026.02.05 | ₩26,084 | ₩26,177 | ₩26,044 | ₩26,177 | +0.36% | 2만 |
|---|
| 2026.02.04 | ₩26,084 | ₩26,124 | ₩26,044 | ₩26,084 | 0.00% | 2.8만 |
|---|
| 2026.02.03 | ₩26,230 | ₩26,230 | ₩26,105 | ₩26,177 | -0.20% | 7.5만 |
|---|
| 2026.02.02 | ₩26,177 | ₩26,230 | ₩26,124 | ₩26,204 | +0.10% | 8.7만 |
|---|
| 2026.01.30 | ₩26,404 | ₩26,404 | ₩26,314 | ₩26,391 | -0.05% | 3.8만 |
|---|
| 2026.01.29 | ₩26,351 | ₩26,391 | ₩26,308 | ₩26,351 | 0.00% | 1.9만 |
|---|
| 2026.01.28 | ₩26,391 | ₩26,404 | ₩26,324 | ₩26,377 | -0.05% | 5.9만 |
|---|
| 2026.01.27 | ₩26,377 | ₩26,404 | ₩26,337 | ₩26,364 | -0.05% | 8.8만 |
|---|
| 2026.01.26 | ₩26,377 | ₩26,417 | ₩26,351 | ₩26,357 | -0.08% | 2.9만 |
|---|
| 2026.01.23 | ₩26,698 | ₩26,698 | ₩26,324 | ₩26,391 | -1.15% | 5.3만 |
|---|
| 2026.01.22 | ₩26,377 | ₩26,691 | ₩26,324 | ₩26,351 | -0.10% | 1.8만 |
|---|
| 2026.01.21 | ₩26,270 | ₩26,384 | ₩26,270 | ₩26,324 | +0.20% | 3만 |
|---|
| 2026.01.20 | ₩26,217 | ₩26,310 | ₩26,217 | ₩26,261 | +0.17% | 2.8만 |
|---|
| 2026.01.16 | ₩26,310 | ₩26,337 | ₩26,297 | ₩26,310 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩26,310 | ₩26,324 | ₩26,297 | ₩26,310 | 0.00% | 8.7천 |
|---|
| 2026.01.14 | ₩26,297 | ₩26,324 | ₩26,204 | ₩26,290 | -0.03% | 2.6만 |
|---|
| 2026.01.13 | ₩26,337 | ₩26,337 | ₩26,270 | ₩26,297 | -0.15% | 1.4만 |
|---|
| 2026.01.12 | ₩26,284 | ₩26,324 | ₩26,276 | ₩26,282 | -0.01% | 1.4만 |
|---|
| 2026.01.09 | ₩25,456 | ₩26,337 | ₩25,456 | ₩26,290 | +3.28% | 2.7만 |
|---|
| 2026.01.08 | ₩26,257 | ₩26,597 | ₩26,237 | ₩26,282 | +0.10% | 2.6만 |
|---|
| 2026.01.07 | ₩26,497 | ₩26,497 | ₩26,246 | ₩26,264 | -0.88% | 34만 |
|---|
| 2026.01.06 | ₩26,257 | ₩26,310 | ₩26,230 | ₩26,250 | -0.03% | 8.6만 |
|---|
| 2026.01.05 | ₩26,284 | ₩26,310 | ₩26,204 | ₩26,257 | -0.10% | 3만 |
|---|
| 2026.01.02 | ₩26,204 | ₩26,230 | ₩26,177 | ₩26,204 | 0.00% | 6.8천 |
|---|
| 2025.12.31 | ₩26,457 | ₩26,457 | ₩26,391 | ₩26,411 | -0.18% | 1.2만 |
|---|
| 2025.12.30 | ₩26,399 | ₩26,431 | ₩26,395 | ₩26,424 | +0.10% | 1.6만 |
|---|
| 2025.12.29 | ₩26,391 | ₩26,471 | ₩26,324 | ₩26,403 | +0.05% | 3.5만 |
|---|
| 2025.12.26 | ₩26,417 | ₩26,497 | ₩26,384 | ₩26,384 | -0.13% | 3천 |
|---|
| 2025.12.24 | ₩26,377 | ₩26,444 | ₩26,351 | ₩26,384 | +0.03% | 2.1만 |
|---|
| 2025.12.23 | ₩26,230 | ₩26,377 | ₩26,230 | ₩26,337 | +0.41% | 5.3만 |
|---|
| 2025.12.22 | ₩26,337 | ₩26,397 | ₩26,284 | ₩26,337 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩26,284 | ₩26,351 | ₩26,284 | ₩26,309 | +0.10% | 1만 |
|---|
| 2025.12.18 | ₩26,310 | ₩26,310 | ₩26,270 | ₩26,304 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩26,266 | ₩26,377 | ₩26,264 | ₩26,367 | +0.38% | 1.7만 |
|---|
| 2025.12.16 | ₩26,377 | ₩26,377 | ₩26,244 | ₩26,277 | -0.38% | 3만 |
|---|
| 2025.12.15 | ₩26,270 | ₩26,391 | ₩26,264 | ₩26,284 | +0.05% | 7.5천 |
|---|
| 2025.12.12 | ₩26,270 | ₩26,284 | ₩26,250 | ₩26,250 | -0.08% | 6.1천 |
|---|
| 2025.12.11 | ₩26,310 | ₩26,351 | ₩26,270 | ₩26,290 | -0.08% | 1.9만 |
|---|
| 2025.12.10 | ₩26,204 | ₩26,364 | ₩26,204 | ₩26,272 | +0.26% | 8.3천 |
|---|
| 2025.12.09 | ₩26,230 | ₩26,337 | ₩26,204 | ₩26,216 | -0.06% | 2.1만 |
|---|
| 2025.12.08 | ₩26,324 | ₩26,324 | ₩26,244 | ₩26,270 | -0.20% | 6만 |
|---|
| 2025.12.05 | ₩26,284 | ₩26,391 | ₩26,258 | ₩26,272 | -0.05% | 5만 |
|---|
| 2025.12.04 | ₩26,250 | ₩26,363 | ₩26,242 | ₩26,297 | +0.18% | 3만 |
|---|
| 2025.12.03 | ₩26,250 | ₩26,324 | ₩26,250 | ₩26,254 | +0.02% | 2.4만 |
|---|
| 2025.12.02 | ₩26,284 | ₩26,369 | ₩26,177 | ₩26,244 | -0.15% | 2.4만 |
|---|
| 2025.12.01 | ₩26,177 | ₩26,364 | ₩26,168 | ₩26,197 | +0.08% | 6.3만 |
|---|
| 2025.11.28 | ₩26,471 | ₩26,471 | ₩26,444 | ₩26,456 | -0.06% | 1.3천 |
|---|
| 2025.11.26 | ₩26,404 | ₩26,431 | ₩26,403 | ₩26,417 | +0.05% | 4.1만 |
|---|
| 2025.11.25 | ₩26,297 | ₩26,417 | ₩26,297 | ₩26,416 | +0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩26,164 | ₩26,471 | ₩26,164 | ₩26,471 | +1.17% | 2.4만 |
|---|
| 2025.11.21 | ₩26,230 | ₩26,391 | ₩26,230 | ₩26,391 | +0.61% | 2.2만 |
|---|
| 2025.11.20 | ₩26,884 | ₩26,884 | ₩26,190 | ₩26,250 | -2.36% | 2.4만 |
|---|
| 2025.11.19 | ₩26,230 | ₩26,257 | ₩26,190 | ₩26,190 | -0.15% | 6.8천 |
|---|
| 2025.11.18 | ₩26,190 | ₩26,284 | ₩26,160 | ₩26,184 | -0.03% | 1.4만 |
|---|
| 2025.11.17 | ₩26,818 | ₩26,818 | ₩26,165 | ₩26,172 | -2.41% | 1.4만 |
|---|
| 2025.11.14 | ₩26,217 | ₩26,391 | ₩26,204 | ₩26,241 | +0.09% | 4천 |
|---|
| 2025.11.13 | ₩26,284 | ₩26,377 | ₩26,230 | ₩26,230 | -0.20% | 1.2만 |
|---|
| 2025.11.12 | ₩26,577 | ₩26,577 | ₩26,310 | ₩26,360 | -0.82% | 9만 |
|---|
| 2025.11.11 | ₩26,337 | ₩26,397 | ₩26,337 | ₩26,365 | +0.11% | 4.1만 |
|---|
| 2025.11.10 | ₩26,310 | ₩26,451 | ₩26,304 | ₩26,336 | +0.10% | 2.8만 |
|---|
| 2025.11.07 | ₩26,244 | ₩26,270 | ₩26,177 | ₩26,262 | +0.07% | 2.7만 |
|---|
| 2025.11.06 | ₩26,230 | ₩26,297 | ₩26,190 | ₩26,257 | +0.10% | 2.6만 |
|---|
| 2025.11.05 | ₩26,217 | ₩26,391 | ₩26,210 | ₩26,212 | -0.02% | 1.2만 |
|---|
| 2025.11.04 | ₩26,444 | ₩26,444 | ₩26,150 | ₩26,177 | -1.01% | 2.6만 |
|---|
| 2025.11.03 | ₩26,297 | ₩26,297 | ₩26,216 | ₩26,216 | -0.31% | 7천 |
|---|
| 2025.10.31 | ₩26,521 | ₩26,631 | ₩26,497 | ₩26,509 | -0.05% | 2.5만 |
|---|
| 2025.10.30 | ₩26,511 | ₩26,604 | ₩26,484 | ₩26,484 | -0.10% | 2만 |
|---|
| 2025.10.29 | ₩26,871 | ₩26,871 | ₩26,533 | ₩26,533 | -1.26% | 5.3만 |
|---|
| 2025.10.28 | ₩26,898 | ₩26,898 | ₩26,584 | ₩26,584 | -1.17% | 2.5만 |
|---|
| 2025.10.27 | ₩26,571 | ₩26,724 | ₩26,571 | ₩26,609 | +0.15% | 1.3만 |
|---|
| 2025.10.24 | ₩26,564 | ₩26,564 | ₩26,511 | ₩26,545 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩26,440 | ₩26,671 | ₩26,440 | ₩26,511 | +0.27% | 5.2만 |
|---|
| 2025.10.22 | ₩26,417 | ₩26,551 | ₩26,417 | ₩26,511 | +0.35% | 7.9천 |
|---|
| 2025.10.21 | ₩26,511 | ₩26,511 | ₩26,464 | ₩26,469 | -0.16% | 2.4만 |
|---|
| 2025.10.20 | ₩26,497 | ₩26,644 | ₩26,431 | ₩26,431 | -0.25% | 4.4만 |
|---|
| 2025.10.17 | ₩26,377 | ₩26,457 | ₩26,377 | ₩26,435 | +0.22% | 2.8천 |
|---|
| 2025.10.16 | ₩26,448 | ₩26,524 | ₩26,391 | ₩26,391 | -0.22% | 1.4만 |
|---|
| 2025.10.15 | ₩26,444 | ₩26,564 | ₩26,431 | ₩26,441 | -0.01% | 1.9만 |
|---|
| 2025.10.14 | ₩26,284 | ₩26,497 | ₩26,230 | ₩26,431 | +0.56% | 5.8만 |
|---|
| 2025.10.13 | ₩26,324 | ₩26,431 | ₩26,304 | ₩26,416 | +0.35% | 4.6만 |
|---|
| 2025.10.10 | ₩26,364 | ₩26,404 | ₩26,236 | ₩26,236 | -0.49% | 1.7만 |
|---|