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 | ₩24,434 | ₩24,514 | ₩24,420 | ₩24,474 | +0.16% | 56.8만 |
| 2026.10.08 | ₩24,501 | ₩24,501 | ₩24,394 | ₩24,420 | -0.33% | 1.7만 |
| 2026.10.07 | ₩24,474 | ₩24,487 | ₩24,394 | ₩24,434 | -0.16% | 6만 |
| 2026.10.06 | ₩24,501 | ₩24,541 | ₩24,434 | ₩24,481 | -0.08% | 3만 |
| 2026.10.05 | ₩24,407 | ₩24,420 | ₩24,356 | ₩24,415 | +0.03% | 1.4만 |
| 2026.10.02 | ₩24,460 | ₩24,514 | ₩24,340 | ₩24,340 | -0.49% | 1.9만 |
| 2026.10.01 | ₩24,340 | ₩24,420 | ₩24,207 | ₩24,327 | -0.05% | 2만 |
| 2026.09.30 | ₩24,674 | ₩24,714 | ₩24,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,558 |
| -0.47% |
| 8.1천 |
| 2026.09.29 | ₩24,661 | ₩24,661 | ₩24,557 | ₩24,609 | -0.21% | 1.8만 |
|---|
| 2026.09.28 | ₩24,701 | ₩24,701 | ₩24,581 | ₩24,594 | -0.43% | 3.1만 |
|---|
| 2026.09.25 | ₩24,821 | ₩24,821 | ₩24,687 | ₩24,701 | -0.48% | 4.7천 |
|---|
| 2026.09.24 | ₩24,794 | ₩24,821 | ₩24,741 | ₩24,808 | +0.05% | 15.8만 |
|---|
| 2026.09.23 | ₩24,981 | ₩24,981 | ₩24,728 | ₩24,754 | -0.91% | 7.1만 |
|---|
| 2026.09.22 | ₩25,021 | ₩25,021 | ₩24,928 | ₩24,995 | -0.11% | 3.2만 |
|---|
| 2026.09.21 | ₩24,968 | ₩25,021 | ₩24,914 | ₩24,914 | -0.21% | 5.3만 |
|---|
| 2026.09.18 | ₩24,888 | ₩24,968 | ₩24,888 | ₩24,888 | 0.00% | 2.7만 |
|---|
| 2026.09.17 | ₩25,021 | ₩25,021 | ₩24,901 | ₩24,901 | -0.48% | 6.9만 |
|---|
| 2026.09.16 | ₩24,941 | ₩25,021 | ₩24,888 | ₩24,888 | -0.21% | 3.1만 |
|---|
| 2026.09.15 | ₩24,941 | ₩24,941 | ₩24,834 | ₩24,880 | -0.25% | 8.2만 |
|---|
| 2026.09.14 | ₩24,955 | ₩24,955 | ₩24,901 | ₩24,921 | -0.13% | 1.6만 |
|---|
| 2026.09.11 | ₩25,048 | ₩25,048 | ₩24,955 | ₩24,955 | -0.37% | 1.1만 |
|---|
| 2026.09.10 | ₩25,088 | ₩25,088 | ₩24,973 | ₩24,988 | -0.40% | 2.1만 |
|---|
| 2026.09.09 | ₩25,155 | ₩25,155 | ₩25,048 | ₩25,061 | -0.37% | 1.4만 |
|---|
| 2026.09.08 | ₩25,288 | ₩25,288 | ₩25,101 | ₩25,132 | -0.62% | 2만 |
|---|
| 2026.09.04 | ₩25,235 | ₩25,235 | ₩25,101 | ₩25,235 | 0.00% | 3.7만 |
|---|
| 2026.09.03 | ₩25,181 | ₩25,181 | ₩25,115 | ₩25,135 | -0.19% | 2.8만 |
|---|
| 2026.09.02 | ₩25,208 | ₩25,208 | ₩25,111 | ₩25,128 | -0.32% | 1.6만 |
|---|
| 2026.09.01 | ₩25,181 | ₩25,181 | ₩25,048 | ₩25,064 | -0.47% | 4.7만 |
|---|
| 2026.08.31 | ₩25,395 | ₩25,395 | ₩25,355 | ₩25,395 | 0.00% | 2.1만 |
|---|
| 2026.08.28 | ₩25,422 | ₩25,435 | ₩25,363 | ₩25,384 | -0.15% | 1.7만 |
|---|
| 2026.08.27 | ₩25,489 | ₩25,489 | ₩25,395 | ₩25,408 | -0.31% | 1.3만 |
|---|
| 2026.08.26 | ₩25,462 | ₩25,462 | ₩25,355 | ₩25,449 | -0.05% | 2.1만 |
|---|
| 2026.08.25 | ₩25,435 | ₩25,435 | ₩25,355 | ₩25,427 | -0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩25,408 | ₩25,408 | ₩25,315 | ₩25,368 | -0.16% | 2.9만 |
|---|
| 2026.08.21 | ₩25,275 | ₩25,382 | ₩25,275 | ₩25,368 | +0.37% | 3.7만 |
|---|
| 2026.08.20 | ₩25,355 | ₩25,395 | ₩25,328 | ₩25,352 | -0.01% | 2.4만 |
|---|
| 2026.08.19 | ₩25,422 | ₩25,422 | ₩25,310 | ₩25,355 | -0.26% | 2.8만 |
|---|
| 2026.08.18 | ₩25,342 | ₩25,368 | ₩25,315 | ₩25,348 | +0.03% | 12.2만 |
|---|
| 2026.08.17 | ₩25,395 | ₩25,395 | ₩25,288 | ₩25,348 | -0.18% | 1.6만 |
|---|
| 2026.08.14 | ₩25,435 | ₩25,435 | ₩25,342 | ₩25,376 | -0.23% | 1.2만 |
|---|
| 2026.08.13 | ₩25,395 | ₩25,435 | ₩25,322 | ₩25,408 | +0.05% | 5.6만 |
|---|
| 2026.08.12 | ₩25,195 | ₩25,328 | ₩25,195 | ₩25,308 | +0.45% | 1.5만 |
|---|
| 2026.08.11 | ₩25,328 | ₩25,328 | ₩25,262 | ₩25,295 | -0.13% | 1.5만 |
|---|
| 2026.08.10 | ₩25,342 | ₩25,342 | ₩25,259 | ₩25,268 | -0.29% | 3만 |
|---|
| 2026.08.07 | ₩25,288 | ₩25,355 | ₩25,288 | ₩25,342 | +0.21% | 1.1만 |
|---|
| 2026.08.06 | ₩25,315 | ₩25,408 | ₩25,256 | ₩25,282 | -0.13% | 2.3만 |
|---|
| 2026.08.05 | ₩25,342 | ₩25,342 | ₩25,235 | ₩25,278 | -0.25% | 1.9만 |
|---|
| 2026.08.04 | ₩25,315 | ₩25,328 | ₩25,268 | ₩25,282 | -0.13% | 3.8만 |
|---|
| 2026.08.03 | ₩25,248 | ₩25,248 | ₩25,168 | ₩25,168 | -0.32% | 2만 |
|---|
| 2026.07.31 | ₩25,422 | ₩25,422 | ₩25,342 | ₩25,372 | -0.19% | 1.1만 |
|---|
| 2026.07.30 | ₩25,435 | ₩25,435 | ₩25,375 | ₩25,408 | -0.10% | 7천 |
|---|
| 2026.07.29 | ₩25,395 | ₩25,435 | ₩25,315 | ₩25,342 | -0.21% | 2.1만 |
|---|
| 2026.07.28 | ₩25,382 | ₩25,408 | ₩25,315 | ₩25,370 | -0.05% | 1.3만 |
|---|
| 2026.07.27 | ₩25,435 | ₩25,435 | ₩25,315 | ₩25,332 | -0.40% | 1.4만 |
|---|
| 2026.07.24 | ₩25,449 | ₩25,449 | ₩25,311 | ₩25,348 | -0.39% | 1.1만 |
|---|
| 2026.07.23 | ₩25,355 | ₩25,368 | ₩25,315 | ₩25,315 | -0.16% | 6천 |
|---|
| 2026.07.22 | ₩25,475 | ₩25,475 | ₩25,362 | ₩25,362 | -0.45% | 5만 |
|---|
| 2026.07.21 | ₩25,475 | ₩25,475 | ₩25,408 | ₩25,408 | -0.26% | 1.6만 |
|---|
| 2026.07.20 | ₩25,475 | ₩25,529 | ₩25,408 | ₩25,408 | -0.26% | 2.2만 |
|---|
| 2026.07.17 | ₩25,449 | ₩25,522 | ₩25,408 | ₩25,408 | -0.16% | 9.3천 |
|---|
| 2026.07.16 | ₩25,515 | ₩25,515 | ₩25,422 | ₩25,422 | -0.37% | 3.1만 |
|---|
| 2026.07.15 | ₩25,489 | ₩25,529 | ₩25,422 | ₩25,502 | +0.05% | 2.5만 |
|---|
| 2026.07.14 | ₩25,435 | ₩25,515 | ₩25,382 | ₩25,422 | -0.05% | 4.3만 |
|---|
| 2026.07.13 | ₩25,449 | ₩25,449 | ₩25,382 | ₩25,422 | -0.10% | 5.8천 |
|---|
| 2026.07.10 | ₩25,475 | ₩25,489 | ₩25,368 | ₩25,368 | -0.42% | 3.5만 |
|---|
| 2026.07.09 | ₩25,422 | ₩25,462 | ₩25,368 | ₩25,368 | -0.21% | 5.1만 |
|---|
| 2026.07.08 | ₩25,408 | ₩25,408 | ₩25,355 | ₩25,359 | -0.19% | 3.2만 |
|---|
| 2026.07.07 | ₩25,489 | ₩25,489 | ₩25,415 | ₩25,431 | -0.23% | 8.2천 |
|---|
| 2026.07.06 | ₩25,502 | ₩25,502 | ₩25,422 | ₩25,422 | -0.31% | 1.6만 |
|---|
| 2026.07.02 | ₩25,422 | ₩25,462 | ₩25,355 | ₩25,462 | +0.16% | 3.8만 |
|---|
| 2026.07.01 | ₩25,382 | ₩25,395 | ₩25,335 | ₩25,355 | -0.11% | 1.2만 |
|---|
| 2026.06.30 | ₩25,529 | ₩25,609 | ₩25,515 | ₩25,519 | -0.04% | 3.6만 |
|---|
| 2026.06.29 | ₩25,609 | ₩25,609 | ₩25,502 | ₩25,533 | -0.30% | 2.2만 |
|---|
| 2026.06.26 | ₩25,542 | ₩25,629 | ₩25,515 | ₩25,629 | +0.34% | 16.6만 |
|---|
| 2026.06.25 | ₩25,475 | ₩25,595 | ₩25,475 | ₩25,515 | +0.16% | 5.5만 |
|---|
| 2026.06.24 | ₩25,569 | ₩25,595 | ₩25,502 | ₩25,569 | 0.00% | 3.9만 |
|---|
| 2026.06.23 | ₩25,555 | ₩25,595 | ₩25,502 | ₩25,542 | -0.05% | 2.2만 |
|---|
| 2026.06.22 | ₩25,595 | ₩25,595 | ₩25,475 | ₩25,582 | -0.05% | 2.5만 |
|---|
| 2026.06.18 | ₩25,609 | ₩25,635 | ₩25,542 | ₩25,590 | -0.07% | 5.1만 |
|---|
| 2026.06.17 | ₩25,716 | ₩25,716 | ₩25,513 | ₩25,513 | -0.79% | 1.8만 |
|---|
| 2026.06.16 | ₩25,635 | ₩25,635 | ₩25,435 | ₩25,622 | -0.05% | 1.9만 |
|---|
| 2026.06.15 | ₩25,622 | ₩25,622 | ₩25,529 | ₩25,595 | -0.10% | 1.1만 |
|---|
| 2026.06.12 | ₩25,555 | ₩25,569 | ₩25,489 | ₩25,569 | +0.05% | 8.1천 |
|---|
| 2026.06.11 | ₩25,529 | ₩25,542 | ₩25,403 | ₩25,542 | +0.05% | 1.3만 |
|---|
| 2026.06.10 | ₩25,462 | ₩25,515 | ₩25,408 | ₩25,475 | +0.05% | 3.7만 |
|---|
| 2026.06.09 | ₩25,502 | ₩25,502 | ₩25,437 | ₩25,462 | -0.16% | 8.2천 |
|---|
| 2026.06.08 | ₩25,489 | ₩25,489 | ₩25,395 | ₩25,437 | -0.20% | 1.3만 |
|---|
| 2026.06.05 | ₩25,555 | ₩25,555 | ₩25,408 | ₩25,416 | -0.54% | 1.5만 |
|---|
| 2026.06.04 | ₩25,595 | ₩25,595 | ₩25,435 | ₩25,582 | -0.05% | 2.8만 |
|---|
| 2026.06.03 | ₩25,555 | ₩25,569 | ₩25,475 | ₩25,569 | +0.05% | 1.8만 |
|---|
| 2026.06.02 | ₩25,609 | ₩25,609 | ₩25,462 | ₩25,582 | -0.10% | 3.6만 |
|---|
| 2026.06.01 | ₩25,555 | ₩25,582 | ₩25,502 | ₩25,582 | +0.10% | 2.3만 |
|---|
| 2026.05.29 | ₩25,769 | ₩25,802 | ₩25,689 | ₩25,756 | -0.05% | 1.5만 |
|---|
| 2026.05.28 | ₩25,729 | ₩25,756 | ₩25,676 | ₩25,702 | -0.10% | 3.2만 |
|---|
| 2026.05.27 | ₩25,769 | ₩25,796 | ₩25,662 | ₩25,662 | -0.41% | 3.8만 |
|---|
| 2026.05.26 | ₩25,756 | ₩25,756 | ₩25,702 | ₩25,702 | -0.21% | 2.1만 |
|---|
| 2026.05.22 | ₩25,662 | ₩25,742 | ₩25,649 | ₩25,694 | +0.12% | 4.8만 |
|---|
| 2026.05.21 | ₩25,635 | ₩25,756 | ₩25,542 | ₩25,609 | -0.10% | 4.7만 |
|---|
| 2026.05.20 | ₩25,622 | ₩25,702 | ₩25,489 | ₩25,702 | +0.31% | 3.8만 |
|---|
| 2026.05.19 | ₩25,582 | ₩25,582 | ₩25,463 | ₩25,555 | -0.10% | 3만 |
|---|
| 2026.05.18 | ₩25,582 | ₩25,622 | ₩25,542 | ₩25,579 | -0.01% | 1.6만 |
|---|
| 2026.05.15 | ₩25,622 | ₩25,635 | ₩25,569 | ₩25,575 | -0.18% | 3.7만 |
|---|
| 2026.05.14 | ₩25,729 | ₩25,729 | ₩25,662 | ₩25,682 | -0.18% | 1.9만 |
|---|
| 2026.05.13 | ₩25,702 | ₩25,709 | ₩25,649 | ₩25,670 | -0.12% | 2.9만 |
|---|
| 2026.05.12 | ₩25,716 | ₩25,716 | ₩25,649 | ₩25,662 | -0.21% | 1.6만 |
|---|
| 2026.05.11 | ₩25,796 | ₩25,796 | ₩25,716 | ₩25,716 | -0.31% | 2.8만 |
|---|
| 2026.05.08 | ₩25,782 | ₩25,782 | ₩25,702 | ₩25,742 | -0.16% | 2.8만 |
|---|
| 2026.05.07 | ₩25,822 | ₩25,822 | ₩25,662 | ₩25,676 | -0.57% | 3.5만 |
|---|
| 2026.05.06 | ₩25,729 | ₩25,782 | ₩25,729 | ₩25,765 | +0.14% | 2.7만 |
|---|
| 2026.05.05 | ₩25,702 | ₩25,729 | ₩25,655 | ₩25,709 | +0.03% | 1.9만 |
|---|
| 2026.05.04 | ₩25,782 | ₩25,782 | ₩25,609 | ₩25,635 | -0.57% | 11.8만 |
|---|
| 2026.05.01 | ₩25,635 | ₩25,782 | ₩25,635 | ₩25,756 | +0.47% | 10.1만 |
|---|
| 2026.04.30 | ₩25,916 | ₩25,969 | ₩25,862 | ₩25,943 | +0.10% | 2.2만 |
|---|
| 2026.04.29 | ₩25,889 | ₩25,929 | ₩25,796 | ₩25,837 | -0.20% | 5.5만 |
|---|
| 2026.04.28 | ₩25,983 | ₩25,983 | ₩25,862 | ₩25,911 | -0.28% | 2.5만 |
|---|
| 2026.04.27 | ₩25,996 | ₩25,996 | ₩25,916 | ₩25,963 | -0.13% | 3.1만 |
|---|
| 2026.04.24 | ₩25,956 | ₩25,983 | ₩25,876 | ₩25,932 | -0.09% | 3.2만 |
|---|
| 2026.04.23 | ₩26,036 | ₩26,036 | ₩25,889 | ₩25,889 | -0.56% | 4.8만 |
|---|
| 2026.04.22 | ₩25,956 | ₩25,969 | ₩25,936 | ₩25,956 | 0.00% | 1.2만 |
|---|
| 2026.04.21 | ₩25,996 | ₩25,996 | ₩25,889 | ₩25,916 | -0.31% | 1.8만 |
|---|
| 2026.04.20 | ₩26,023 | ₩26,023 | ₩25,929 | ₩25,943 | -0.31% | 1.2만 |
|---|
| 2026.04.17 | ₩25,983 | ₩26,023 | ₩25,976 | ₩26,003 | +0.08% | 1.2만 |
|---|
| 2026.04.16 | ₩25,929 | ₩25,929 | ₩25,836 | ₩25,836 | -0.36% | 3.6만 |
|---|
| 2026.04.15 | ₩25,943 | ₩25,943 | ₩25,889 | ₩25,928 | -0.06% | 1.9만 |
|---|
| 2026.04.14 | ₩25,889 | ₩25,943 | ₩25,876 | ₩25,924 | +0.13% | 1.7만 |
|---|
| 2026.04.13 | ₩25,796 | ₩25,876 | ₩25,769 | ₩25,829 | +0.13% | 2.6만 |
|---|
| 2026.04.10 | ₩25,889 | ₩25,889 | ₩25,782 | ₩25,782 | -0.41% | 1.9만 |
|---|
| 2026.04.09 | ₩25,809 | ₩25,849 | ₩25,769 | ₩25,830 | +0.08% | 9.8천 |
|---|
| 2026.04.08 | ₩25,876 | ₩25,876 | ₩25,796 | ₩25,804 | -0.28% | 6.1천 |
|---|
| 2026.04.07 | ₩25,662 | ₩25,689 | ₩25,609 | ₩25,673 | +0.04% | 4.9만 |
|---|
| 2026.04.06 | ₩25,702 | ₩25,702 | ₩25,622 | ₩25,661 | -0.16% | 1.6만 |
|---|
| 2026.04.02 | ₩25,569 | ₩25,649 | ₩25,502 | ₩25,613 | +0.17% | 2.8만 |
|---|
| 2026.04.01 | ₩25,582 | ₩25,689 | ₩25,535 | ₩25,689 | +0.42% | 1.3만 |
|---|
| 2026.03.31 | ₩25,622 | ₩25,716 | ₩25,595 | ₩25,716 | +0.36% | 9천 |
|---|
| 2026.03.30 | ₩25,542 | ₩25,555 | ₩25,495 | ₩25,495 | -0.18% | 1.2만 |
|---|
| 2026.03.27 | ₩25,489 | ₩25,489 | ₩25,408 | ₩25,447 | -0.16% | 1.1만 |
|---|
| 2026.03.26 | ₩25,635 | ₩25,635 | ₩25,483 | ₩25,483 | -0.59% | 9.4천 |
|---|
| 2026.03.25 | ₩25,702 | ₩25,702 | ₩25,635 | ₩25,635 | -0.26% | 1.8만 |
|---|
| 2026.03.24 | ₩25,649 | ₩25,649 | ₩25,555 | ₩25,575 | -0.29% | 1.3만 |
|---|
| 2026.03.23 | ₩25,649 | ₩25,729 | ₩25,595 | ₩25,676 | +0.10% | 4.6만 |
|---|
| 2026.03.20 | ₩25,689 | ₩25,716 | ₩25,511 | ₩25,535 | -0.60% | 4만 |
|---|
| 2026.03.19 | ₩25,555 | ₩25,696 | ₩25,515 | ₩25,689 | +0.52% | 1.7만 |
|---|
| 2026.03.18 | ₩25,742 | ₩25,769 | ₩25,595 | ₩25,621 | -0.47% | 13.7만 |
|---|
| 2026.03.17 | ₩25,689 | ₩25,769 | ₩25,689 | ₩25,754 | +0.25% | 1.5만 |
|---|
| 2026.03.16 | ₩25,662 | ₩25,689 | ₩25,622 | ₩25,642 | -0.08% | 30만 |
|---|
| 2026.03.13 | ₩25,655 | ₩25,655 | ₩25,549 | ₩25,550 | -0.41% | 2만 |
|---|
| 2026.03.12 | ₩25,702 | ₩25,716 | ₩25,622 | ₩25,622 | -0.31% | 2.1만 |
|---|
| 2026.03.11 | ₩25,822 | ₩25,822 | ₩25,742 | ₩25,754 | -0.26% | 1.3만 |
|---|
| 2026.03.10 | ₩25,836 | ₩25,902 | ₩25,809 | ₩25,809 | -0.10% | 1.5만 |
|---|
| 2026.03.09 | ₩25,729 | ₩25,833 | ₩25,642 | ₩25,833 | +0.40% | 2.1만 |
|---|
| 2026.03.06 | ₩25,782 | ₩25,822 | ₩25,716 | ₩25,716 | -0.26% | 2.2만 |
|---|
| 2026.03.05 | ₩25,902 | ₩25,929 | ₩25,822 | ₩25,833 | -0.27% | 1.8만 |
|---|
| 2026.03.04 | ₩25,956 | ₩25,956 | ₩25,876 | ₩25,876 | -0.31% | 11.5만 |
|---|
| 2026.03.03 | ₩25,849 | ₩25,916 | ₩25,768 | ₩25,834 | -0.06% | 3.6만 |
|---|
| 2026.03.02 | ₩25,849 | ₩25,916 | ₩25,729 | ₩25,901 | +0.20% | 3.2만 |
|---|
| 2026.02.27 | ₩26,143 | ₩26,156 | ₩26,103 | ₩26,103 | -0.15% | 1.7만 |
|---|
| 2026.02.26 | ₩26,276 | ₩26,276 | ₩26,143 | ₩26,149 | -0.48% | 1.9만 |
|---|
| 2026.02.25 | ₩26,170 | ₩26,210 | ₩26,129 | ₩26,210 | +0.15% | 1.3만 |
|---|
| 2026.02.24 | ₩26,170 | ₩26,170 | ₩26,089 | ₩26,136 | -0.13% | 1만 |
|---|
| 2026.02.23 | ₩26,236 | ₩26,236 | ₩26,143 | ₩26,143 | -0.36% | 1.5만 |
|---|
| 2026.02.20 | ₩26,210 | ₩26,223 | ₩26,183 | ₩26,203 | -0.03% | 1.3만 |
|---|
| 2026.02.19 | ₩26,223 | ₩26,276 | ₩26,149 | ₩26,195 | -0.11% | 4.7만 |
|---|
| 2026.02.18 | ₩26,196 | ₩26,236 | ₩26,036 | ₩26,176 | -0.08% | 5.8만 |
|---|
| 2026.02.17 | ₩26,223 | ₩26,223 | ₩26,136 | ₩26,136 | -0.33% | 7.6만 |
|---|
| 2026.02.13 | ₩26,210 | ₩26,290 | ₩26,116 | ₩26,290 | +0.31% | 7.8천 |
|---|
| 2026.02.12 | ₩26,236 | ₩26,250 | ₩26,156 | ₩26,156 | -0.31% | 4.1만 |
|---|
| 2026.02.11 | ₩26,263 | ₩26,263 | ₩26,089 | ₩26,152 | -0.42% | 3.1만 |
|---|
| 2026.02.10 | ₩26,223 | ₩26,236 | ₩26,163 | ₩26,163 | -0.23% | 3.3만 |
|---|
| 2026.02.09 | ₩26,196 | ₩26,330 | ₩26,107 | ₩26,164 | -0.12% | 1.5만 |
|---|
| 2026.02.06 | ₩26,103 | ₩26,156 | ₩26,063 | ₩26,141 | +0.15% | 1.5만 |
|---|
| 2026.02.05 | ₩26,089 | ₩26,183 | ₩26,049 | ₩26,183 | +0.36% | 2만 |
|---|
| 2026.02.04 | ₩26,089 | ₩26,129 | ₩26,049 | ₩26,089 | 0.00% | 2.8만 |
|---|
| 2026.02.03 | ₩26,236 | ₩26,236 | ₩26,111 | ₩26,183 | -0.20% | 7.5만 |
|---|
| 2026.02.02 | ₩26,183 | ₩26,236 | ₩26,129 | ₩26,210 | +0.10% | 8.7만 |
|---|
| 2026.01.30 | ₩26,410 | ₩26,410 | ₩26,320 | ₩26,397 | -0.05% | 3.8만 |
|---|
| 2026.01.29 | ₩26,356 | ₩26,397 | ₩26,314 | ₩26,356 | 0.00% | 1.9만 |
|---|
| 2026.01.28 | ₩26,397 | ₩26,410 | ₩26,330 | ₩26,383 | -0.05% | 5.9만 |
|---|
| 2026.01.27 | ₩26,383 | ₩26,410 | ₩26,343 | ₩26,370 | -0.05% | 8.8만 |
|---|
| 2026.01.26 | ₩26,383 | ₩26,423 | ₩26,356 | ₩26,363 | -0.08% | 2.9만 |
|---|
| 2026.01.23 | ₩26,704 | ₩26,704 | ₩26,330 | ₩26,397 | -1.15% | 5.3만 |
|---|
| 2026.01.22 | ₩26,383 | ₩26,697 | ₩26,330 | ₩26,356 | -0.10% | 1.8만 |
|---|
| 2026.01.21 | ₩26,276 | ₩26,390 | ₩26,276 | ₩26,330 | +0.20% | 3만 |
|---|
| 2026.01.20 | ₩26,223 | ₩26,316 | ₩26,223 | ₩26,267 | +0.17% | 2.8만 |
|---|
| 2026.01.16 | ₩26,316 | ₩26,343 | ₩26,303 | ₩26,316 | 0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩26,316 | ₩26,330 | ₩26,303 | ₩26,316 | 0.00% | 8.7천 |
|---|
| 2026.01.14 | ₩26,303 | ₩26,330 | ₩26,210 | ₩26,296 | -0.03% | 2.6만 |
|---|
| 2026.01.13 | ₩26,343 | ₩26,343 | ₩26,276 | ₩26,303 | -0.15% | 1.4만 |
|---|
| 2026.01.12 | ₩26,290 | ₩26,330 | ₩26,282 | ₩26,288 | -0.01% | 1.4만 |
|---|
| 2026.01.09 | ₩25,462 | ₩26,343 | ₩25,462 | ₩26,296 | +3.28% | 2.7만 |
|---|
| 2026.01.08 | ₩26,263 | ₩26,603 | ₩26,243 | ₩26,288 | +0.10% | 2.6만 |
|---|
| 2026.01.07 | ₩26,503 | ₩26,503 | ₩26,252 | ₩26,270 | -0.88% | 34만 |
|---|
| 2026.01.06 | ₩26,263 | ₩26,316 | ₩26,236 | ₩26,256 | -0.03% | 8.6만 |
|---|
| 2026.01.05 | ₩26,290 | ₩26,316 | ₩26,210 | ₩26,263 | -0.10% | 3만 |
|---|
| 2026.01.02 | ₩26,210 | ₩26,236 | ₩26,183 | ₩26,210 | 0.00% | 6.8천 |
|---|
| 2025.12.31 | ₩26,463 | ₩26,463 | ₩26,397 | ₩26,417 | -0.18% | 1.2만 |
|---|
| 2025.12.30 | ₩26,405 | ₩26,437 | ₩26,401 | ₩26,430 | +0.10% | 1.6만 |
|---|
| 2025.12.29 | ₩26,397 | ₩26,477 | ₩26,330 | ₩26,409 | +0.05% | 3.5만 |
|---|
| 2025.12.26 | ₩26,423 | ₩26,503 | ₩26,390 | ₩26,390 | -0.13% | 3천 |
|---|
| 2025.12.24 | ₩26,383 | ₩26,450 | ₩26,356 | ₩26,390 | +0.03% | 2.1만 |
|---|
| 2025.12.23 | ₩26,236 | ₩26,383 | ₩26,236 | ₩26,343 | +0.41% | 5.3만 |
|---|
| 2025.12.22 | ₩26,343 | ₩26,403 | ₩26,290 | ₩26,343 | 0.00% | 3.1만 |
|---|
| 2025.12.19 | ₩26,290 | ₩26,356 | ₩26,290 | ₩26,315 | +0.10% | 1만 |
|---|
| 2025.12.18 | ₩26,316 | ₩26,316 | ₩26,276 | ₩26,310 | -0.03% | 1.7만 |
|---|
| 2025.12.17 | ₩26,272 | ₩26,383 | ₩26,270 | ₩26,372 | +0.38% | 1.7만 |
|---|
| 2025.12.16 | ₩26,383 | ₩26,383 | ₩26,250 | ₩26,283 | -0.38% | 3만 |
|---|
| 2025.12.15 | ₩26,276 | ₩26,397 | ₩26,270 | ₩26,290 | +0.05% | 7.5천 |
|---|
| 2025.12.12 | ₩26,276 | ₩26,290 | ₩26,256 | ₩26,256 | -0.08% | 6.1천 |
|---|
| 2025.12.11 | ₩26,316 | ₩26,356 | ₩26,276 | ₩26,296 | -0.08% | 1.9만 |
|---|
| 2025.12.10 | ₩26,210 | ₩26,370 | ₩26,210 | ₩26,278 | +0.26% | 8.3천 |
|---|
| 2025.12.09 | ₩26,236 | ₩26,343 | ₩26,210 | ₩26,222 | -0.06% | 2.1만 |
|---|
| 2025.12.08 | ₩26,330 | ₩26,330 | ₩26,250 | ₩26,276 | -0.20% | 6만 |
|---|
| 2025.12.05 | ₩26,290 | ₩26,397 | ₩26,264 | ₩26,278 | -0.05% | 5만 |
|---|
| 2025.12.04 | ₩26,256 | ₩26,368 | ₩26,248 | ₩26,303 | +0.18% | 3만 |
|---|
| 2025.12.03 | ₩26,256 | ₩26,330 | ₩26,256 | ₩26,260 | +0.02% | 2.4만 |
|---|
| 2025.12.02 | ₩26,290 | ₩26,375 | ₩26,183 | ₩26,250 | -0.15% | 2.4만 |
|---|
| 2025.12.01 | ₩26,183 | ₩26,370 | ₩26,174 | ₩26,203 | +0.08% | 6.3만 |
|---|
| 2025.11.28 | ₩26,477 | ₩26,477 | ₩26,450 | ₩26,462 | -0.06% | 1.3천 |
|---|
| 2025.11.26 | ₩26,410 | ₩26,437 | ₩26,409 | ₩26,423 | +0.05% | 4.1만 |
|---|
| 2025.11.25 | ₩26,303 | ₩26,423 | ₩26,303 | ₩26,422 | +0.45% | 1.8만 |
|---|
| 2025.11.24 | ₩26,170 | ₩26,477 | ₩26,170 | ₩26,477 | +1.17% | 2.4만 |
|---|
| 2025.11.21 | ₩26,236 | ₩26,397 | ₩26,236 | ₩26,397 | +0.61% | 2.2만 |
|---|
| 2025.11.20 | ₩26,891 | ₩26,891 | ₩26,196 | ₩26,256 | -2.36% | 2.4만 |
|---|
| 2025.11.19 | ₩26,236 | ₩26,263 | ₩26,196 | ₩26,196 | -0.15% | 6.8천 |
|---|
| 2025.11.18 | ₩26,196 | ₩26,290 | ₩26,166 | ₩26,190 | -0.03% | 1.4만 |
|---|
| 2025.11.17 | ₩26,824 | ₩26,824 | ₩26,171 | ₩26,178 | -2.41% | 1.4만 |
|---|
| 2025.11.14 | ₩26,223 | ₩26,397 | ₩26,210 | ₩26,247 | +0.09% | 4천 |
|---|
| 2025.11.13 | ₩26,290 | ₩26,383 | ₩26,236 | ₩26,236 | -0.20% | 1.2만 |
|---|
| 2025.11.12 | ₩26,583 | ₩26,583 | ₩26,316 | ₩26,366 | -0.82% | 9만 |
|---|
| 2025.11.11 | ₩26,343 | ₩26,403 | ₩26,343 | ₩26,371 | +0.11% | 4.1만 |
|---|
| 2025.11.10 | ₩26,316 | ₩26,457 | ₩26,310 | ₩26,342 | +0.10% | 2.8만 |
|---|
| 2025.11.07 | ₩26,250 | ₩26,276 | ₩26,183 | ₩26,268 | +0.07% | 2.7만 |
|---|
| 2025.11.06 | ₩26,236 | ₩26,303 | ₩26,196 | ₩26,263 | +0.10% | 2.6만 |
|---|
| 2025.11.05 | ₩26,223 | ₩26,397 | ₩26,216 | ₩26,218 | -0.02% | 1.2만 |
|---|
| 2025.11.04 | ₩26,450 | ₩26,450 | ₩26,156 | ₩26,183 | -1.01% | 2.6만 |
|---|
| 2025.11.03 | ₩26,303 | ₩26,303 | ₩26,222 | ₩26,222 | -0.31% | 7천 |
|---|
| 2025.10.31 | ₩26,527 | ₩26,637 | ₩26,503 | ₩26,515 | -0.05% | 2.5만 |
|---|
| 2025.10.30 | ₩26,517 | ₩26,610 | ₩26,490 | ₩26,490 | -0.10% | 2만 |
|---|
| 2025.10.29 | ₩26,877 | ₩26,877 | ₩26,539 | ₩26,539 | -1.26% | 5.3만 |
|---|
| 2025.10.28 | ₩26,904 | ₩26,904 | ₩26,590 | ₩26,590 | -1.17% | 2.5만 |
|---|
| 2025.10.27 | ₩26,577 | ₩26,730 | ₩26,577 | ₩26,615 | +0.15% | 1.3만 |
|---|
| 2025.10.24 | ₩26,570 | ₩26,570 | ₩26,517 | ₩26,551 | -0.07% | 1.1만 |
|---|
| 2025.10.23 | ₩26,446 | ₩26,677 | ₩26,446 | ₩26,517 | +0.27% | 5.2만 |
|---|
| 2025.10.22 | ₩26,423 | ₩26,557 | ₩26,423 | ₩26,517 | +0.35% | 7.9천 |
|---|
| 2025.10.21 | ₩26,517 | ₩26,517 | ₩26,470 | ₩26,475 | -0.16% | 2.4만 |
|---|
| 2025.10.20 | ₩26,503 | ₩26,650 | ₩26,437 | ₩26,437 | -0.25% | 4.4만 |
|---|
| 2025.10.17 | ₩26,383 | ₩26,463 | ₩26,383 | ₩26,441 | +0.22% | 2.8천 |
|---|
| 2025.10.16 | ₩26,454 | ₩26,530 | ₩26,397 | ₩26,397 | -0.22% | 1.4만 |
|---|
| 2025.10.15 | ₩26,450 | ₩26,570 | ₩26,437 | ₩26,447 | -0.01% | 1.9만 |
|---|
| 2025.10.14 | ₩26,290 | ₩26,503 | ₩26,236 | ₩26,437 | +0.56% | 5.8만 |
|---|
| 2025.10.13 | ₩26,330 | ₩26,437 | ₩26,310 | ₩26,422 | +0.35% | 4.6만 |
|---|
| 2025.10.10 | ₩26,370 | ₩26,410 | ₩26,242 | ₩26,242 | -0.49% | 1.7만 |
|---|