시장 데이터를 불러오는 중
전체 종목
Xtrackers High Beta High Yield Bond ETF 과거 주가
Xtrackers High Beta High Yield Bond ETF · HYUP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers High Beta High Yield Bond ETF · HYUP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,012 | ₩53,093 | ₩52,932 | ₩53,093 | +0.15% | 3.2천 |
| 2026.10.08 | ₩53,093 | ₩53,093 | ₩53,012 | ₩53,055 | -0.07% | 3.7천 |
| 2026.10.07 | ₩53,106 | ₩53,200 | ₩53,106 | ₩53,153 | +0.09% | 3.2천 |
| 2026.10.06 | ₩53,187 | ₩53,254 | ₩53,147 | ₩53,234 | +0.09% | 1.2천 |
| 2026.10.05 | ₩52,932 | ₩52,972 | ₩52,865 | ₩52,919 | -0.03% | 6.5천 |
| 2026.10.02 | ₩53,106 | ₩53,227 | ₩52,945 | ₩52,952 | -0.29% | 3.2천 |
| 2026.10.01 | ₩52,825 | ₩52,999 | ₩52,577 | ₩52,966 | +0.27% | 4.7천 |
| 2026.09.30 | ₩53,576 | ₩53,616 | ₩53,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,271 |
| -0.57% |
| 5.6천 |
| 2026.09.29 | ₩53,576 | ₩53,576 | ₩53,294 | ₩53,460 | -0.22% | 2.4천 |
|---|
| 2026.09.28 | ₩53,696 | ₩53,750 | ₩53,589 | ₩53,650 | -0.09% | 3.5천 |
|---|
| 2026.09.25 | ₩53,884 | ₩54,005 | ₩53,831 | ₩53,978 | +0.17% | 3.6천 |
|---|
| 2026.09.24 | ₩54,085 | ₩54,166 | ₩53,951 | ₩54,032 | -0.10% | 1.3만 |
|---|
| 2026.09.23 | ₩54,555 | ₩54,555 | ₩54,059 | ₩54,126 | -0.79% | 2.1만 |
|---|
| 2026.09.22 | ₩54,608 | ₩54,675 | ₩54,608 | ₩54,647 | +0.07% | 1.8천 |
|---|
| 2026.09.21 | ₩54,635 | ₩54,662 | ₩54,595 | ₩54,649 | +0.02% | 1.8천 |
|---|
| 2026.09.18 | ₩54,541 | ₩54,561 | ₩54,461 | ₩54,528 | -0.02% | 1.9천 |
|---|
| 2026.09.17 | ₩54,622 | ₩54,675 | ₩54,608 | ₩54,673 | +0.09% | 4.6천 |
|---|
| 2026.09.16 | ₩54,588 | ₩54,662 | ₩54,354 | ₩54,407 | -0.33% | 5.1만 |
|---|
| 2026.09.15 | ₩54,488 | ₩54,501 | ₩54,434 | ₩54,434 | -0.10% | 2.9천 |
|---|
| 2026.09.14 | ₩54,582 | ₩54,622 | ₩54,474 | ₩54,583 | +0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩54,823 | ₩54,823 | ₩54,689 | ₩54,689 | -0.24% | 600 |
|---|
| 2026.09.10 | ₩54,903 | ₩54,903 | ₩54,675 | ₩54,702 | -0.37% | 1.7만 |
|---|
| 2026.09.09 | ₩55,118 | ₩55,172 | ₩54,984 | ₩55,017 | -0.18% | 5.6천 |
|---|
| 2026.09.08 | ₩55,198 | ₩55,198 | ₩55,078 | ₩55,111 | -0.16% | 4.4천 |
|---|
| 2026.09.04 | ₩55,165 | ₩55,225 | ₩55,118 | ₩55,198 | +0.06% | 6.8천 |
|---|
| 2026.09.03 | ₩55,172 | ₩55,239 | ₩55,105 | ₩55,165 | -0.01% | 6.2천 |
|---|
| 2026.09.02 | ₩55,131 | ₩55,212 | ₩55,118 | ₩55,158 | +0.05% | 5.1천 |
|---|
| 2026.09.01 | ₩55,158 | ₩55,205 | ₩55,024 | ₩55,084 | -0.13% | 6.3천 |
|---|
| 2026.08.31 | ₩55,587 | ₩55,681 | ₩55,561 | ₩55,661 | +0.13% | 5.6천 |
|---|
| 2026.08.28 | ₩55,668 | ₩55,675 | ₩55,547 | ₩55,554 | -0.20% | 4.8천 |
|---|
| 2026.08.27 | ₩55,701 | ₩55,701 | ₩55,614 | ₩55,621 | -0.14% | 1.6만 |
|---|
| 2026.08.26 | ₩55,621 | ₩55,628 | ₩55,561 | ₩55,585 | -0.07% | 2.7천 |
|---|
| 2026.08.25 | ₩55,574 | ₩55,695 | ₩55,574 | ₩55,695 | +0.22% | 2.1천 |
|---|
| 2026.08.24 | ₩55,413 | ₩55,554 | ₩55,413 | ₩55,530 | +0.21% | 3.9천 |
|---|
| 2026.08.21 | ₩55,426 | ₩55,447 | ₩55,426 | ₩55,447 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩55,406 | ₩55,467 | ₩55,406 | ₩55,416 | +0.02% | 1.4천 |
|---|
| 2026.08.19 | ₩55,520 | ₩55,561 | ₩55,520 | ₩55,561 | +0.07% | 4.8천 |
|---|
| 2026.08.18 | ₩55,413 | ₩55,440 | ₩55,406 | ₩55,406 | -0.01% | 2.3천 |
|---|
| 2026.08.17 | ₩55,547 | ₩55,561 | ₩55,547 | ₩55,554 | +0.01% | 2.4천 |
|---|
| 2026.08.14 | ₩55,561 | ₩55,654 | ₩55,554 | ₩55,601 | +0.07% | 3.4천 |
|---|
| 2026.08.13 | ₩55,735 | ₩55,829 | ₩55,648 | ₩55,654 | -0.14% | 3.9천 |
|---|
| 2026.08.12 | ₩55,552 | ₩55,695 | ₩55,552 | ₩55,607 | +0.10% | 3.5천 |
|---|
| 2026.08.11 | ₩55,507 | ₩55,554 | ₩55,480 | ₩55,520 | +0.02% | 5.6천 |
|---|
| 2026.08.10 | ₩55,507 | ₩55,708 | ₩55,499 | ₩55,708 | +0.36% | 3.3천 |
|---|
| 2026.08.07 | ₩55,534 | ₩55,641 | ₩55,440 | ₩55,624 | +0.16% | 3.7천 |
|---|
| 2026.08.06 | ₩55,473 | ₩55,547 | ₩55,473 | ₩55,518 | +0.08% | 2.3천 |
|---|
| 2026.08.05 | ₩55,587 | ₩55,587 | ₩55,480 | ₩55,547 | -0.07% | 5.3천 |
|---|
| 2026.08.04 | ₩55,467 | ₩55,561 | ₩55,333 | ₩55,540 | +0.13% | 1.2만 |
|---|
| 2026.08.03 | ₩55,232 | ₩55,373 | ₩55,232 | ₩55,319 | +0.16% | 5.2천 |
|---|
| 2026.07.31 | ₩55,453 | ₩55,487 | ₩55,319 | ₩55,487 | +0.06% | 3천 |
|---|
| 2026.07.30 | ₩55,440 | ₩55,601 | ₩55,440 | ₩55,561 | +0.22% | 3.6천 |
|---|
| 2026.07.29 | ₩55,252 | ₩55,520 | ₩55,206 | ₩55,292 | +0.07% | 3.1천 |
|---|
| 2026.07.28 | ₩55,333 | ₩55,398 | ₩55,333 | ₩55,379 | +0.08% | 1.9천 |
|---|
| 2026.07.27 | ₩55,239 | ₩55,319 | ₩55,239 | ₩55,282 | +0.08% | 1.2천 |
|---|
| 2026.07.24 | ₩55,319 | ₩55,333 | ₩55,306 | ₩55,307 | -0.02% | 3.7천 |
|---|
| 2026.07.23 | ₩55,426 | ₩55,586 | ₩55,326 | ₩55,384 | -0.08% | 3.7천 |
|---|
| 2026.07.22 | ₩55,614 | ₩55,628 | ₩55,574 | ₩55,581 | -0.06% | 7.9천 |
|---|
| 2026.07.21 | ₩55,681 | ₩55,681 | ₩55,640 | ₩55,640 | -0.07% | 500 |
|---|
| 2026.07.20 | ₩55,695 | ₩55,721 | ₩55,681 | ₩55,688 | -0.01% | 1.4천 |
|---|
| 2026.07.17 | ₩55,735 | ₩55,755 | ₩55,708 | ₩55,735 | 0.00% | 4.2천 |
|---|
| 2026.07.16 | ₩55,695 | ₩55,802 | ₩55,695 | ₩55,748 | +0.10% | 9.2천 |
|---|
| 2026.07.15 | ₩55,762 | ₩55,762 | ₩55,728 | ₩55,755 | -0.01% | 900 |
|---|
| 2026.07.14 | ₩55,641 | ₩55,681 | ₩55,601 | ₩55,681 | +0.07% | 3.2천 |
|---|
| 2026.07.13 | ₩55,587 | ₩55,628 | ₩55,507 | ₩55,527 | -0.11% | 8.1천 |
|---|
| 2026.07.10 | ₩55,654 | ₩55,748 | ₩55,641 | ₩55,654 | 0.00% | 6천 |
|---|
| 2026.07.09 | ₩55,654 | ₩55,802 | ₩55,654 | ₩55,688 | +0.06% | 6.7천 |
|---|
| 2026.07.08 | ₩55,534 | ₩55,668 | ₩55,534 | ₩55,654 | +0.22% | 4.1천 |
|---|
| 2026.07.07 | ₩55,762 | ₩55,869 | ₩55,654 | ₩55,728 | -0.06% | 5.4천 |
|---|
| 2026.07.06 | ₩55,708 | ₩55,909 | ₩55,675 | ₩55,762 | +0.10% | 6.6천 |
|---|
| 2026.07.02 | ₩55,668 | ₩55,762 | ₩55,668 | ₩55,748 | +0.14% | 4.5천 |
|---|
| 2026.07.01 | ₩55,587 | ₩55,628 | ₩55,448 | ₩55,614 | +0.05% | 6.6천 |
|---|
| 2026.06.30 | ₩55,815 | ₩55,963 | ₩55,802 | ₩55,854 | +0.07% | 1.3만 |
|---|
| 2026.06.29 | ₩55,815 | ₩55,876 | ₩55,815 | ₩55,845 | +0.05% | 1천 |
|---|
| 2026.06.26 | ₩55,762 | ₩55,815 | ₩55,681 | ₩55,795 | +0.06% | 8.4천 |
|---|
| 2026.06.25 | ₩55,896 | ₩55,896 | ₩55,789 | ₩55,795 | -0.18% | 3.6천 |
|---|
| 2026.06.24 | ₩55,889 | ₩55,923 | ₩55,748 | ₩55,839 | -0.09% | 3.6천 |
|---|
| 2026.06.23 | ₩55,882 | ₩55,896 | ₩55,856 | ₩55,882 | 0.00% | 2.7천 |
|---|
| 2026.06.22 | ₩55,949 | ₩55,976 | ₩55,869 | ₩55,923 | -0.05% | 5.4천 |
|---|
| 2026.06.18 | ₩55,963 | ₩55,976 | ₩55,963 | ₩55,976 | +0.02% | 1.8천 |
|---|
| 2026.06.17 | ₩56,003 | ₩56,016 | ₩55,829 | ₩55,869 | -0.24% | 5천 |
|---|
| 2026.06.16 | ₩56,124 | ₩56,130 | ₩56,057 | ₩56,090 | -0.06% | 6.7천 |
|---|
| 2026.06.15 | ₩56,137 | ₩56,164 | ₩56,057 | ₩56,097 | -0.07% | 2.9천 |
|---|
| 2026.06.12 | ₩55,949 | ₩56,030 | ₩55,943 | ₩55,988 | +0.07% | 1.7천 |
|---|
| 2026.06.11 | ₩55,668 | ₩55,949 | ₩55,587 | ₩55,949 | +0.51% | 9.1천 |
|---|
| 2026.06.10 | ₩55,668 | ₩55,668 | ₩55,614 | ₩55,621 | -0.08% | 1.9천 |
|---|
| 2026.06.09 | ₩55,641 | ₩55,735 | ₩55,574 | ₩55,719 | +0.14% | 5.9천 |
|---|
| 2026.06.08 | ₩55,748 | ₩55,748 | ₩55,614 | ₩55,634 | -0.20% | 3.4천 |
|---|
| 2026.06.05 | ₩55,721 | ₩55,721 | ₩55,574 | ₩55,634 | -0.16% | 4.8천 |
|---|
| 2026.06.04 | ₩55,936 | ₩55,936 | ₩55,815 | ₩55,889 | -0.08% | 9천 |
|---|
| 2026.06.03 | ₩55,842 | ₩55,842 | ₩55,723 | ₩55,774 | -0.12% | 2.7천 |
|---|
| 2026.06.02 | ₩55,909 | ₩56,271 | ₩55,889 | ₩55,962 | +0.09% | 1만 |
|---|
| 2026.06.01 | ₩55,882 | ₩55,936 | ₩55,802 | ₩55,869 | -0.02% | 3.2천 |
|---|
| 2026.05.29 | ₩56,244 | ₩56,305 | ₩56,244 | ₩56,305 | +0.11% | 2.2천 |
|---|
| 2026.05.28 | ₩56,130 | ₩56,325 | ₩56,097 | ₩56,278 | +0.26% | 1.2만 |
|---|
| 2026.05.27 | ₩56,164 | ₩56,164 | ₩56,070 | ₩56,137 | -0.05% | 3.3천 |
|---|
| 2026.05.26 | ₩56,151 | ₩56,177 | ₩56,110 | ₩56,151 | 0.00% | 2.1천 |
|---|
| 2026.05.22 | ₩56,016 | ₩56,043 | ₩55,976 | ₩56,003 | -0.02% | 7.5천 |
|---|
| 2026.05.21 | ₩55,829 | ₩55,936 | ₩55,755 | ₩55,892 | +0.11% | 4.4천 |
|---|
| 2026.05.20 | ₩55,561 | ₩55,956 | ₩55,561 | ₩55,916 | +0.64% | 4.7천 |
|---|
| 2026.05.19 | ₩55,654 | ₩55,654 | ₩55,426 | ₩55,487 | -0.30% | 2.6천 |
|---|
| 2026.05.18 | ₩55,668 | ₩55,755 | ₩55,661 | ₩55,668 | 0.00% | 7.6천 |
|---|
| 2026.05.15 | ₩55,721 | ₩55,815 | ₩55,648 | ₩55,648 | -0.13% | 5.4천 |
|---|
| 2026.05.14 | ₩55,976 | ₩56,043 | ₩55,889 | ₩55,889 | -0.16% | 1.3만 |
|---|
| 2026.05.13 | ₩55,822 | ₩55,909 | ₩55,822 | ₩55,903 | +0.14% | 7.4천 |
|---|
| 2026.05.12 | ₩55,869 | ₩55,882 | ₩55,809 | ₩55,861 | -0.01% | 4.7천 |
|---|
| 2026.05.11 | ₩56,097 | ₩56,124 | ₩55,996 | ₩55,996 | -0.18% | 4.4천 |
|---|
| 2026.05.08 | ₩56,057 | ₩56,124 | ₩56,030 | ₩56,117 | +0.11% | 6.4천 |
|---|
| 2026.05.07 | ₩56,084 | ₩56,097 | ₩55,929 | ₩55,929 | -0.27% | 5.1천 |
|---|
| 2026.05.06 | ₩56,043 | ₩56,117 | ₩56,043 | ₩56,117 | +0.13% | 4.1천 |
|---|
| 2026.05.05 | ₩55,909 | ₩55,909 | ₩55,882 | ₩55,882 | -0.05% | 2.5천 |
|---|
| 2026.05.04 | ₩55,949 | ₩55,963 | ₩55,793 | ₩55,829 | -0.22% | 3.1천 |
|---|
| 2026.05.01 | ₩56,110 | ₩56,110 | ₩55,941 | ₩56,023 | -0.16% | 2.6천 |
|---|
| 2026.04.30 | ₩56,130 | ₩56,297 | ₩56,057 | ₩56,271 | +0.25% | 1.3만 |
|---|
| 2026.04.29 | ₩56,325 | ₩56,325 | ₩55,923 | ₩55,983 | -0.61% | 2.9만 |
|---|
| 2026.04.28 | ₩56,325 | ₩56,365 | ₩56,184 | ₩56,277 | -0.09% | 4.5만 |
|---|
| 2026.04.27 | ₩56,392 | ₩56,412 | ₩56,325 | ₩56,389 | -0.00% | 3.9천 |
|---|
| 2026.04.24 | ₩56,312 | ₩56,446 | ₩56,258 | ₩56,399 | +0.15% | 1.2만 |
|---|
| 2026.04.23 | ₩56,499 | ₩56,499 | ₩56,298 | ₩56,365 | -0.24% | 4천 |
|---|
| 2026.04.22 | ₩56,419 | ₩56,459 | ₩56,365 | ₩56,450 | +0.05% | 3.8천 |
|---|
| 2026.04.21 | ₩56,459 | ₩56,459 | ₩56,325 | ₩56,392 | -0.12% | 1.9만 |
|---|
| 2026.04.20 | ₩56,573 | ₩56,593 | ₩56,553 | ₩56,580 | +0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩56,553 | ₩56,753 | ₩56,553 | ₩56,694 | +0.25% | 4.7천 |
|---|
| 2026.04.16 | ₩56,486 | ₩56,486 | ₩56,345 | ₩56,405 | -0.14% | 9.9천 |
|---|
| 2026.04.15 | ₩56,419 | ₩56,472 | ₩56,365 | ₩56,459 | +0.07% | 7.6천 |
|---|
| 2026.04.14 | ₩56,325 | ₩56,459 | ₩56,325 | ₩56,439 | +0.20% | 4.1천 |
|---|
| 2026.04.13 | ₩55,923 | ₩56,204 | ₩55,923 | ₩56,204 | +0.50% | 2.1천 |
|---|
| 2026.04.10 | ₩56,164 | ₩56,164 | ₩56,043 | ₩56,081 | -0.15% | 3.6천 |
|---|
| 2026.04.09 | ₩56,137 | ₩56,312 | ₩56,057 | ₩56,191 | +0.10% | 4.4천 |
|---|
| 2026.04.08 | ₩56,285 | ₩56,379 | ₩56,097 | ₩56,148 | -0.24% | 4천 |
|---|
| 2026.04.07 | ₩55,695 | ₩55,731 | ₩55,594 | ₩55,731 | +0.07% | 700 |
|---|
| 2026.04.06 | ₩55,701 | ₩55,735 | ₩55,695 | ₩55,735 | +0.06% | 700 |
|---|
| 2026.04.02 | ₩55,292 | ₩55,625 | ₩55,292 | ₩55,516 | +0.41% | 2.8천 |
|---|
| 2026.04.01 | ₩55,547 | ₩55,547 | ₩55,400 | ₩55,520 | -0.05% | 6.9천 |
|---|
| 2026.03.31 | ₩55,393 | ₩55,708 | ₩55,346 | ₩55,708 | +0.57% | 3.5천 |
|---|
| 2026.03.30 | ₩55,252 | ₩55,252 | ₩55,063 | ₩55,063 | -0.34% | 5.2천 |
|---|
| 2026.03.27 | ₩55,038 | ₩55,131 | ₩54,964 | ₩54,964 | -0.13% | 6천 |
|---|
| 2026.03.26 | ₩55,386 | ₩55,386 | ₩55,182 | ₩55,182 | -0.37% | 500 |
|---|
| 2026.03.25 | ₩55,648 | ₩55,648 | ₩55,648 | ₩55,648 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩55,447 | ₩55,520 | ₩55,386 | ₩55,406 | -0.07% | 2.3천 |
|---|
| 2026.03.23 | ₩55,587 | ₩55,681 | ₩55,520 | ₩55,601 | +0.02% | 4.6천 |
|---|
| 2026.03.20 | ₩55,507 | ₩55,507 | ₩55,252 | ₩55,252 | -0.46% | 1천 |
|---|
| 2026.03.19 | ₩55,440 | ₩55,708 | ₩55,118 | ₩55,681 | +0.44% | 6.7천 |
|---|
| 2026.03.18 | ₩55,775 | ₩55,849 | ₩55,648 | ₩55,648 | -0.23% | 6.2천 |
|---|
| 2026.03.17 | ₩55,735 | ₩55,936 | ₩55,735 | ₩55,869 | +0.24% | 3.7천 |
|---|
| 2026.03.16 | ₩55,721 | ₩55,742 | ₩55,601 | ₩55,607 | -0.20% | 7.9천 |
|---|
| 2026.03.13 | ₩55,721 | ₩55,721 | ₩55,359 | ₩55,409 | -0.56% | 1.2만 |
|---|
| 2026.03.12 | ₩55,856 | ₩55,882 | ₩55,534 | ₩55,554 | -0.54% | 8.4천 |
|---|
| 2026.03.11 | ₩56,070 | ₩56,084 | ₩55,949 | ₩55,998 | -0.13% | 9.5천 |
|---|
| 2026.03.10 | ₩56,137 | ₩56,274 | ₩56,110 | ₩56,110 | -0.05% | 6천 |
|---|
| 2026.03.09 | ₩55,695 | ₩56,191 | ₩55,670 | ₩56,147 | +0.81% | 1.8만 |
|---|
| 2026.03.06 | ₩56,003 | ₩56,084 | ₩55,802 | ₩55,916 | -0.16% | 1.2만 |
|---|
| 2026.03.05 | ₩56,419 | ₩56,419 | ₩56,218 | ₩56,231 | -0.33% | 2.4만 |
|---|
| 2026.03.04 | ₩56,258 | ₩56,446 | ₩56,258 | ₩56,392 | +0.24% | 6.8천 |
|---|
| 2026.03.03 | ₩56,003 | ₩56,352 | ₩55,976 | ₩56,271 | +0.48% | 1.7만 |
|---|
| 2026.03.02 | ₩56,204 | ₩56,499 | ₩56,110 | ₩56,405 | +0.36% | 2.7만 |
|---|
| 2026.02.27 | ₩56,620 | ₩56,754 | ₩56,580 | ₩56,611 | -0.02% | 6.7만 |
|---|
| 2026.02.26 | ₩56,808 | ₩56,808 | ₩56,680 | ₩56,781 | -0.05% | 7.7천 |
|---|
| 2026.02.25 | ₩56,848 | ₩56,848 | ₩56,721 | ₩56,808 | -0.07% | 10.2만 |
|---|
| 2026.02.24 | ₩56,727 | ₩56,875 | ₩56,645 | ₩56,781 | +0.09% | 12.3만 |
|---|
| 2026.02.23 | ₩56,875 | ₩56,928 | ₩56,782 | ₩56,821 | -0.09% | 6.2만 |
|---|
| 2026.02.20 | ₩56,861 | ₩57,022 | ₩56,821 | ₩56,954 | +0.16% | 6.7만 |
|---|
| 2026.02.19 | ₩56,808 | ₩56,915 | ₩56,734 | ₩56,875 | +0.12% | 6.4만 |
|---|
| 2026.02.18 | ₩56,754 | ₩56,781 | ₩56,707 | ₩56,774 | +0.04% | 3.6천 |
|---|
| 2026.02.17 | ₩56,553 | ₩56,754 | ₩56,553 | ₩56,667 | +0.20% | 1.2만 |
|---|
| 2026.02.13 | ₩56,607 | ₩56,794 | ₩56,607 | ₩56,694 | +0.15% | 2.9만 |
|---|
| 2026.02.12 | ₩56,660 | ₩56,660 | ₩56,586 | ₩56,601 | -0.10% | 3.3천 |
|---|
| 2026.02.11 | ₩56,607 | ₩56,671 | ₩56,607 | ₩56,671 | +0.11% | 1.7천 |
|---|
| 2026.02.10 | ₩56,741 | ₩56,781 | ₩56,700 | ₩56,707 | -0.06% | 2천 |
|---|
| 2026.02.09 | ₩56,612 | ₩56,714 | ₩56,612 | ₩56,674 | +0.11% | 2.5천 |
|---|
| 2026.02.06 | ₩56,566 | ₩56,700 | ₩56,566 | ₩56,627 | +0.11% | 7.2천 |
|---|
| 2026.02.05 | ₩56,432 | ₩56,493 | ₩56,419 | ₩56,493 | +0.11% | 2.3천 |
|---|
| 2026.02.04 | ₩56,540 | ₩56,553 | ₩56,459 | ₩56,479 | -0.11% | 2.7천 |
|---|
| 2026.02.03 | ₩56,647 | ₩56,714 | ₩56,486 | ₩56,607 | -0.07% | 5.6천 |
|---|
| 2026.02.02 | ₩56,446 | ₩56,627 | ₩56,446 | ₩56,627 | +0.32% | 1천 |
|---|
| 2026.01.30 | ₩56,868 | ₩56,908 | ₩56,747 | ₩56,824 | -0.08% | 2.1만 |
|---|
| 2026.01.29 | ₩56,835 | ₩56,873 | ₩56,754 | ₩56,873 | +0.07% | 2.6천 |
|---|
| 2026.01.28 | ₩57,022 | ₩57,022 | ₩56,935 | ₩56,942 | -0.14% | 4.9천 |
|---|
| 2026.01.27 | ₩57,050 | ₩57,063 | ₩57,022 | ₩57,036 | -0.03% | 2.5천 |
|---|
| 2026.01.26 | ₩57,049 | ₩57,049 | ₩56,963 | ₩56,963 | -0.15% | 4.4천 |
|---|
| 2026.01.23 | ₩57,036 | ₩57,036 | ₩56,928 | ₩56,995 | -0.07% | 7.2천 |
|---|
| 2026.01.22 | ₩57,076 | ₩57,089 | ₩57,006 | ₩57,030 | -0.08% | 4.8천 |
|---|
| 2026.01.21 | ₩56,875 | ₩57,056 | ₩56,875 | ₩56,949 | +0.13% | 7.2천 |
|---|
| 2026.01.20 | ₩56,969 | ₩56,969 | ₩56,687 | ₩56,841 | -0.22% | 9.1천 |
|---|
| 2026.01.16 | ₩56,942 | ₩57,037 | ₩56,928 | ₩56,989 | +0.08% | 7.3천 |
|---|
| 2026.01.15 | ₩56,915 | ₩56,969 | ₩56,848 | ₩56,949 | +0.06% | 4.3천 |
|---|
| 2026.01.14 | ₩56,861 | ₩56,942 | ₩56,821 | ₩56,922 | +0.11% | 5.5천 |
|---|
| 2026.01.13 | ₩56,902 | ₩56,942 | ₩56,855 | ₩56,935 | +0.06% | 7.7천 |
|---|
| 2026.01.12 | ₩56,861 | ₩56,902 | ₩56,714 | ₩56,902 | +0.07% | 1.1만 |
|---|
| 2026.01.09 | ₩56,794 | ₩56,895 | ₩56,794 | ₩56,895 | +0.18% | 6.2천 |
|---|
| 2026.01.08 | ₩56,727 | ₩56,794 | ₩56,714 | ₩56,794 | +0.12% | 3.6천 |
|---|
| 2026.01.07 | ₩56,781 | ₩56,808 | ₩56,754 | ₩56,754 | -0.05% | 1.1천 |
|---|
| 2026.01.06 | ₩56,767 | ₩56,828 | ₩56,754 | ₩56,821 | +0.09% | 1.1만 |
|---|
| 2026.01.05 | ₩56,472 | ₩56,781 | ₩56,472 | ₩56,734 | +0.46% | 5.1천 |
|---|
| 2026.01.02 | ₩56,687 | ₩56,687 | ₩56,365 | ₩56,443 | -0.43% | 7.6만 |
|---|
| 2025.12.31 | ₩56,633 | ₩56,633 | ₩56,537 | ₩56,537 | -0.17% | 5.7천 |
|---|
| 2025.12.30 | ₩56,486 | ₩56,647 | ₩56,486 | ₩56,585 | +0.18% | 5.2천 |
|---|
| 2025.12.29 | ₩56,513 | ₩56,513 | ₩56,432 | ₩56,479 | -0.06% | 3.5천 |
|---|
| 2025.12.26 | ₩56,513 | ₩56,560 | ₩56,513 | ₩56,519 | +0.01% | 4.4천 |
|---|
| 2025.12.24 | ₩56,379 | ₩56,526 | ₩56,379 | ₩56,513 | +0.24% | 3.1천 |
|---|
| 2025.12.23 | ₩56,325 | ₩56,325 | ₩56,312 | ₩56,318 | -0.01% | 2.9천 |
|---|
| 2025.12.22 | ₩56,325 | ₩56,332 | ₩56,244 | ₩56,332 | +0.01% | 4.7천 |
|---|
| 2025.12.19 | ₩56,700 | ₩56,735 | ₩56,659 | ₩56,660 | -0.07% | 5.3천 |
|---|
| 2025.12.18 | ₩56,631 | ₩56,667 | ₩56,620 | ₩56,660 | +0.05% | 5.4천 |
|---|
| 2025.12.17 | ₩56,472 | ₩56,493 | ₩56,468 | ₩56,493 | +0.04% | 6.1천 |
|---|
| 2025.12.16 | ₩56,541 | ₩56,565 | ₩56,459 | ₩56,565 | +0.04% | 9.7천 |
|---|
| 2025.12.15 | ₩56,566 | ₩56,566 | ₩56,538 | ₩56,562 | -0.01% | 1.2천 |
|---|
| 2025.12.12 | ₩56,593 | ₩56,593 | ₩56,493 | ₩56,493 | -0.18% | 1.5만 |
|---|
| 2025.12.11 | ₩56,594 | ₩56,607 | ₩56,593 | ₩56,607 | +0.02% | 2.7천 |
|---|
| 2025.12.10 | ₩56,379 | ₩56,620 | ₩56,365 | ₩56,613 | +0.42% | 3.9천 |
|---|
| 2025.12.09 | ₩56,499 | ₩56,499 | ₩56,432 | ₩56,452 | -0.08% | 3.3천 |
|---|
| 2025.12.08 | ₩56,714 | ₩56,714 | ₩56,459 | ₩56,509 | -0.36% | 7.5천 |
|---|
| 2025.12.05 | ₩56,633 | ₩56,714 | ₩56,540 | ₩56,604 | -0.05% | 2.9천 |
|---|
| 2025.12.04 | ₩56,550 | ₩56,566 | ₩56,499 | ₩56,560 | +0.02% | 1.1만 |
|---|
| 2025.12.03 | ₩56,553 | ₩56,654 | ₩56,553 | ₩56,647 | +0.17% | 6.1천 |
|---|
| 2025.12.02 | ₩56,389 | ₩56,478 | ₩56,365 | ₩56,478 | +0.16% | 4.2천 |
|---|
| 2025.12.01 | ₩56,298 | ₩56,392 | ₩56,291 | ₩56,345 | +0.08% | 6.2천 |
|---|
| 2025.11.28 | ₩56,852 | ₩56,888 | ₩56,700 | ₩56,796 | -0.10% | 7천 |
|---|
| 2025.11.26 | ₩56,754 | ₩56,848 | ₩56,660 | ₩56,833 | +0.14% | 1.8만 |
|---|
| 2025.11.25 | ₩56,607 | ₩56,633 | ₩56,472 | ₩56,627 | +0.04% | 8.4만 |
|---|
| 2025.11.24 | ₩56,419 | ₩56,479 | ₩56,419 | ₩56,474 | +0.10% | 7.3천 |
|---|
| 2025.11.21 | ₩56,191 | ₩56,345 | ₩56,191 | ₩56,317 | +0.22% | 3.5천 |
|---|
| 2025.11.20 | ₩56,472 | ₩56,472 | ₩56,137 | ₩56,139 | -0.59% | 6.6천 |
|---|
| 2025.11.19 | ₩56,204 | ₩56,216 | ₩56,097 | ₩56,153 | -0.09% | 6.1천 |
|---|
| 2025.11.18 | ₩56,016 | ₩56,144 | ₩56,016 | ₩56,144 | +0.23% | 2.5천 |
|---|
| 2025.11.17 | ₩56,231 | ₩56,244 | ₩56,070 | ₩56,101 | -0.23% | 5천 |
|---|
| 2025.11.14 | ₩56,271 | ₩56,345 | ₩56,097 | ₩56,254 | -0.03% | 1.3만 |
|---|
| 2025.11.13 | ₩56,714 | ₩56,714 | ₩56,204 | ₩56,244 | -0.83% | 4.3천 |
|---|
| 2025.11.12 | ₩56,620 | ₩56,624 | ₩56,499 | ₩56,534 | -0.15% | 5천 |
|---|
| 2025.11.11 | ₩56,612 | ₩56,671 | ₩56,580 | ₩56,651 | +0.07% | 3.7천 |
|---|
| 2025.11.10 | ₩56,472 | ₩56,593 | ₩56,459 | ₩56,574 | +0.18% | 9.1천 |
|---|
| 2025.11.07 | ₩56,258 | ₩56,312 | ₩56,218 | ₩56,312 | +0.10% | 3.9천 |
|---|
| 2025.11.06 | ₩56,365 | ₩56,365 | ₩56,285 | ₩56,325 | -0.07% | 2.2천 |
|---|
| 2025.11.05 | ₩56,151 | ₩56,312 | ₩56,151 | ₩56,291 | +0.25% | 3.6천 |
|---|
| 2025.11.04 | ₩56,070 | ₩56,243 | ₩56,016 | ₩56,191 | +0.22% | 3.9천 |
|---|
| 2025.11.03 | ₩56,325 | ₩56,334 | ₩56,211 | ₩56,222 | -0.18% | 5.2천 |
|---|
| 2025.10.31 | ₩56,767 | ₩56,821 | ₩56,714 | ₩56,714 | -0.09% | 9.5천 |
|---|
| 2025.10.30 | ₩56,727 | ₩56,875 | ₩56,727 | ₩56,875 | +0.26% | 1만 |
|---|
| 2025.10.29 | ₩57,143 | ₩57,143 | ₩56,888 | ₩56,888 | -0.45% | 9.1천 |
|---|
| 2025.10.28 | ₩57,156 | ₩57,156 | ₩57,076 | ₩57,109 | -0.08% | 5.4천 |
|---|
| 2025.10.27 | ₩57,076 | ₩57,130 | ₩57,036 | ₩57,127 | +0.09% | 5.6천 |
|---|
| 2025.10.24 | ₩56,875 | ₩56,969 | ₩56,875 | ₩56,965 | +0.16% | 6.5천 |
|---|
| 2025.10.23 | ₩56,739 | ₩56,793 | ₩56,687 | ₩56,761 | +0.04% | 6.7천 |
|---|
| 2025.10.22 | ₩56,674 | ₩56,727 | ₩56,674 | ₩56,702 | +0.05% | 1천 |
|---|
| 2025.10.21 | ₩56,821 | ₩56,848 | ₩56,761 | ₩56,761 | -0.11% | 2.1천 |
|---|
| 2025.10.20 | ₩56,808 | ₩56,881 | ₩56,741 | ₩56,821 | +0.02% | 1.7만 |
|---|
| 2025.10.17 | ₩56,620 | ₩56,674 | ₩56,607 | ₩56,627 | +0.01% | 3.3천 |
|---|
| 2025.10.16 | ₩56,767 | ₩56,861 | ₩56,607 | ₩56,623 | -0.26% | 14.4만 |
|---|
| 2025.10.15 | ₩56,687 | ₩56,835 | ₩56,674 | ₩56,780 | +0.16% | 5.9천 |
|---|
| 2025.10.14 | ₩56,218 | ₩56,604 | ₩56,218 | ₩56,560 | +0.61% | 2.8천 |
|---|
| 2025.10.13 | ₩56,338 | ₩56,513 | ₩56,312 | ₩56,486 | +0.26% | 3.6천 |
|---|
| 2025.10.10 | ₩56,531 | ₩56,531 | ₩56,124 | ₩56,147 | -0.68% | 9.2천 |
|---|