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 | ₩53,014 | ₩53,094 | ₩52,933 | ₩53,094 | +0.15% | 3.2천 |
| 2026.10.08 | ₩53,094 | ₩53,094 | ₩53,014 | ₩53,057 | -0.07% | 3.7천 |
| 2026.10.07 | ₩53,108 | ₩53,201 | ₩53,108 | ₩53,154 | +0.09% | 3.2천 |
| 2026.10.06 | ₩53,188 | ₩53,255 | ₩53,148 | ₩53,235 | +0.09% | 1.2천 |
| 2026.10.05 | ₩52,933 | ₩52,973 | ₩52,866 | ₩52,920 | -0.03% | 6.5천 |
| 2026.10.02 | ₩53,108 | ₩53,228 | ₩52,947 | ₩52,953 | -0.29% | 3.2천 |
| 2026.10.01 | ₩52,826 | ₩53,000 | ₩52,578 | ₩52,967 | +0.27% | 4.7천 |
| 2026.09.30 | ₩53,577 | ₩53,617 | ₩53,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,273 |
| -0.57% |
| 5.6천 |
| 2026.09.29 | ₩53,577 | ₩53,577 | ₩53,295 | ₩53,462 | -0.22% | 2.4천 |
|---|
| 2026.09.28 | ₩53,698 | ₩53,751 | ₩53,590 | ₩53,651 | -0.09% | 3.5천 |
|---|
| 2026.09.25 | ₩53,885 | ₩54,006 | ₩53,832 | ₩53,979 | +0.17% | 3.6천 |
|---|
| 2026.09.24 | ₩54,087 | ₩54,167 | ₩53,952 | ₩54,033 | -0.10% | 1.3만 |
|---|
| 2026.09.23 | ₩54,556 | ₩54,556 | ₩54,060 | ₩54,127 | -0.79% | 2.1만 |
|---|
| 2026.09.22 | ₩54,610 | ₩54,677 | ₩54,610 | ₩54,648 | +0.07% | 1.8천 |
|---|
| 2026.09.21 | ₩54,636 | ₩54,663 | ₩54,596 | ₩54,650 | +0.02% | 1.8천 |
|---|
| 2026.09.18 | ₩54,543 | ₩54,563 | ₩54,462 | ₩54,529 | -0.02% | 1.9천 |
|---|
| 2026.09.17 | ₩54,623 | ₩54,677 | ₩54,610 | ₩54,674 | +0.09% | 4.6천 |
|---|
| 2026.09.16 | ₩54,589 | ₩54,663 | ₩54,355 | ₩54,408 | -0.33% | 5.1만 |
|---|
| 2026.09.15 | ₩54,489 | ₩54,502 | ₩54,435 | ₩54,435 | -0.10% | 2.9천 |
|---|
| 2026.09.14 | ₩54,583 | ₩54,623 | ₩54,475 | ₩54,584 | +0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩54,824 | ₩54,824 | ₩54,690 | ₩54,690 | -0.24% | 600 |
|---|
| 2026.09.10 | ₩54,905 | ₩54,905 | ₩54,677 | ₩54,703 | -0.37% | 1.7만 |
|---|
| 2026.09.09 | ₩55,119 | ₩55,173 | ₩54,985 | ₩55,019 | -0.18% | 5.6천 |
|---|
| 2026.09.08 | ₩55,200 | ₩55,200 | ₩55,079 | ₩55,113 | -0.16% | 4.4천 |
|---|
| 2026.09.04 | ₩55,166 | ₩55,226 | ₩55,119 | ₩55,200 | +0.06% | 6.8천 |
|---|
| 2026.09.03 | ₩55,173 | ₩55,240 | ₩55,106 | ₩55,166 | -0.01% | 6.2천 |
|---|
| 2026.09.02 | ₩55,133 | ₩55,213 | ₩55,119 | ₩55,159 | +0.05% | 5.1천 |
|---|
| 2026.09.01 | ₩55,159 | ₩55,206 | ₩55,025 | ₩55,086 | -0.13% | 6.3천 |
|---|
| 2026.08.31 | ₩55,589 | ₩55,682 | ₩55,562 | ₩55,662 | +0.13% | 5.6천 |
|---|
| 2026.08.28 | ₩55,669 | ₩55,676 | ₩55,548 | ₩55,555 | -0.20% | 4.8천 |
|---|
| 2026.08.27 | ₩55,703 | ₩55,703 | ₩55,615 | ₩55,622 | -0.14% | 1.6만 |
|---|
| 2026.08.26 | ₩55,622 | ₩55,629 | ₩55,562 | ₩55,586 | -0.07% | 2.7천 |
|---|
| 2026.08.25 | ₩55,575 | ₩55,696 | ₩55,575 | ₩55,696 | +0.22% | 2.1천 |
|---|
| 2026.08.24 | ₩55,414 | ₩55,555 | ₩55,414 | ₩55,531 | +0.21% | 3.9천 |
|---|
| 2026.08.21 | ₩55,428 | ₩55,448 | ₩55,428 | ₩55,448 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩55,408 | ₩55,468 | ₩55,408 | ₩55,417 | +0.02% | 1.4천 |
|---|
| 2026.08.19 | ₩55,522 | ₩55,562 | ₩55,522 | ₩55,562 | +0.07% | 4.8천 |
|---|
| 2026.08.18 | ₩55,414 | ₩55,441 | ₩55,408 | ₩55,408 | -0.01% | 2.3천 |
|---|
| 2026.08.17 | ₩55,548 | ₩55,562 | ₩55,548 | ₩55,555 | +0.01% | 2.4천 |
|---|
| 2026.08.14 | ₩55,562 | ₩55,656 | ₩55,555 | ₩55,602 | +0.07% | 3.4천 |
|---|
| 2026.08.13 | ₩55,736 | ₩55,830 | ₩55,649 | ₩55,656 | -0.14% | 3.9천 |
|---|
| 2026.08.12 | ₩55,554 | ₩55,696 | ₩55,554 | ₩55,609 | +0.10% | 3.5천 |
|---|
| 2026.08.11 | ₩55,508 | ₩55,555 | ₩55,481 | ₩55,522 | +0.02% | 5.6천 |
|---|
| 2026.08.10 | ₩55,508 | ₩55,709 | ₩55,500 | ₩55,709 | +0.36% | 3.3천 |
|---|
| 2026.08.07 | ₩55,535 | ₩55,642 | ₩55,441 | ₩55,625 | +0.16% | 3.7천 |
|---|
| 2026.08.06 | ₩55,475 | ₩55,548 | ₩55,475 | ₩55,519 | +0.08% | 2.3천 |
|---|
| 2026.08.05 | ₩55,589 | ₩55,589 | ₩55,481 | ₩55,548 | -0.07% | 5.3천 |
|---|
| 2026.08.04 | ₩55,468 | ₩55,562 | ₩55,334 | ₩55,542 | +0.13% | 1.2만 |
|---|
| 2026.08.03 | ₩55,233 | ₩55,374 | ₩55,233 | ₩55,320 | +0.16% | 5.2천 |
|---|
| 2026.07.31 | ₩55,454 | ₩55,488 | ₩55,320 | ₩55,488 | +0.06% | 3천 |
|---|
| 2026.07.30 | ₩55,441 | ₩55,602 | ₩55,441 | ₩55,562 | +0.22% | 3.6천 |
|---|
| 2026.07.29 | ₩55,253 | ₩55,522 | ₩55,208 | ₩55,294 | +0.07% | 3.1천 |
|---|
| 2026.07.28 | ₩55,334 | ₩55,399 | ₩55,334 | ₩55,381 | +0.08% | 1.9천 |
|---|
| 2026.07.27 | ₩55,240 | ₩55,320 | ₩55,240 | ₩55,283 | +0.08% | 1.2천 |
|---|
| 2026.07.24 | ₩55,320 | ₩55,334 | ₩55,307 | ₩55,308 | -0.02% | 3.7천 |
|---|
| 2026.07.23 | ₩55,428 | ₩55,587 | ₩55,327 | ₩55,385 | -0.08% | 3.7천 |
|---|
| 2026.07.22 | ₩55,615 | ₩55,629 | ₩55,575 | ₩55,582 | -0.06% | 7.9천 |
|---|
| 2026.07.21 | ₩55,682 | ₩55,682 | ₩55,641 | ₩55,641 | -0.07% | 500 |
|---|
| 2026.07.20 | ₩55,696 | ₩55,723 | ₩55,682 | ₩55,689 | -0.01% | 1.4천 |
|---|
| 2026.07.17 | ₩55,736 | ₩55,756 | ₩55,709 | ₩55,736 | 0.00% | 4.2천 |
|---|
| 2026.07.16 | ₩55,696 | ₩55,803 | ₩55,696 | ₩55,750 | +0.10% | 9.2천 |
|---|
| 2026.07.15 | ₩55,763 | ₩55,763 | ₩55,729 | ₩55,756 | -0.01% | 900 |
|---|
| 2026.07.14 | ₩55,642 | ₩55,682 | ₩55,602 | ₩55,682 | +0.07% | 3.2천 |
|---|
| 2026.07.13 | ₩55,589 | ₩55,629 | ₩55,508 | ₩55,528 | -0.11% | 8.1천 |
|---|
| 2026.07.10 | ₩55,656 | ₩55,750 | ₩55,642 | ₩55,656 | 0.00% | 6천 |
|---|
| 2026.07.09 | ₩55,656 | ₩55,803 | ₩55,656 | ₩55,689 | +0.06% | 6.7천 |
|---|
| 2026.07.08 | ₩55,535 | ₩55,669 | ₩55,535 | ₩55,656 | +0.22% | 4.1천 |
|---|
| 2026.07.07 | ₩55,763 | ₩55,870 | ₩55,656 | ₩55,729 | -0.06% | 5.4천 |
|---|
| 2026.07.06 | ₩55,709 | ₩55,910 | ₩55,676 | ₩55,763 | +0.10% | 6.6천 |
|---|
| 2026.07.02 | ₩55,669 | ₩55,763 | ₩55,669 | ₩55,750 | +0.14% | 4.5천 |
|---|
| 2026.07.01 | ₩55,589 | ₩55,629 | ₩55,449 | ₩55,615 | +0.05% | 6.6천 |
|---|
| 2026.06.30 | ₩55,817 | ₩55,964 | ₩55,803 | ₩55,855 | +0.07% | 1.3만 |
|---|
| 2026.06.29 | ₩55,817 | ₩55,877 | ₩55,817 | ₩55,846 | +0.05% | 1천 |
|---|
| 2026.06.26 | ₩55,763 | ₩55,817 | ₩55,682 | ₩55,796 | +0.06% | 8.4천 |
|---|
| 2026.06.25 | ₩55,897 | ₩55,897 | ₩55,790 | ₩55,796 | -0.18% | 3.6천 |
|---|
| 2026.06.24 | ₩55,890 | ₩55,924 | ₩55,750 | ₩55,841 | -0.09% | 3.6천 |
|---|
| 2026.06.23 | ₩55,884 | ₩55,897 | ₩55,857 | ₩55,884 | 0.00% | 2.7천 |
|---|
| 2026.06.22 | ₩55,951 | ₩55,978 | ₩55,870 | ₩55,924 | -0.05% | 5.4천 |
|---|
| 2026.06.18 | ₩55,964 | ₩55,978 | ₩55,964 | ₩55,978 | +0.02% | 1.8천 |
|---|
| 2026.06.17 | ₩56,004 | ₩56,018 | ₩55,830 | ₩55,870 | -0.24% | 5천 |
|---|
| 2026.06.16 | ₩56,125 | ₩56,132 | ₩56,058 | ₩56,092 | -0.06% | 6.7천 |
|---|
| 2026.06.15 | ₩56,138 | ₩56,165 | ₩56,058 | ₩56,098 | -0.07% | 2.9천 |
|---|
| 2026.06.12 | ₩55,951 | ₩56,031 | ₩55,944 | ₩55,990 | +0.07% | 1.7천 |
|---|
| 2026.06.11 | ₩55,669 | ₩55,951 | ₩55,589 | ₩55,951 | +0.51% | 9.1천 |
|---|
| 2026.06.10 | ₩55,669 | ₩55,669 | ₩55,615 | ₩55,622 | -0.08% | 1.9천 |
|---|
| 2026.06.09 | ₩55,642 | ₩55,736 | ₩55,575 | ₩55,720 | +0.14% | 5.9천 |
|---|
| 2026.06.08 | ₩55,750 | ₩55,750 | ₩55,615 | ₩55,636 | -0.20% | 3.4천 |
|---|
| 2026.06.05 | ₩55,723 | ₩55,723 | ₩55,575 | ₩55,636 | -0.16% | 4.8천 |
|---|
| 2026.06.04 | ₩55,937 | ₩55,937 | ₩55,817 | ₩55,890 | -0.08% | 9천 |
|---|
| 2026.06.03 | ₩55,843 | ₩55,843 | ₩55,724 | ₩55,775 | -0.12% | 2.7천 |
|---|
| 2026.06.02 | ₩55,910 | ₩56,273 | ₩55,890 | ₩55,963 | +0.09% | 1만 |
|---|
| 2026.06.01 | ₩55,884 | ₩55,937 | ₩55,803 | ₩55,870 | -0.02% | 3.2천 |
|---|
| 2026.05.29 | ₩56,246 | ₩56,306 | ₩56,246 | ₩56,306 | +0.11% | 2.2천 |
|---|
| 2026.05.28 | ₩56,132 | ₩56,326 | ₩56,098 | ₩56,279 | +0.26% | 1.2만 |
|---|
| 2026.05.27 | ₩56,165 | ₩56,165 | ₩56,071 | ₩56,138 | -0.05% | 3.3천 |
|---|
| 2026.05.26 | ₩56,152 | ₩56,179 | ₩56,112 | ₩56,152 | 0.00% | 2.1천 |
|---|
| 2026.05.22 | ₩56,018 | ₩56,045 | ₩55,978 | ₩56,004 | -0.02% | 7.5천 |
|---|
| 2026.05.21 | ₩55,830 | ₩55,937 | ₩55,756 | ₩55,893 | +0.11% | 4.4천 |
|---|
| 2026.05.20 | ₩55,562 | ₩55,957 | ₩55,562 | ₩55,917 | +0.64% | 4.7천 |
|---|
| 2026.05.19 | ₩55,656 | ₩55,656 | ₩55,428 | ₩55,488 | -0.30% | 2.6천 |
|---|
| 2026.05.18 | ₩55,669 | ₩55,756 | ₩55,662 | ₩55,669 | 0.00% | 7.6천 |
|---|
| 2026.05.15 | ₩55,723 | ₩55,817 | ₩55,649 | ₩55,649 | -0.13% | 5.4천 |
|---|
| 2026.05.14 | ₩55,978 | ₩56,045 | ₩55,890 | ₩55,890 | -0.16% | 1.3만 |
|---|
| 2026.05.13 | ₩55,823 | ₩55,910 | ₩55,823 | ₩55,904 | +0.14% | 7.4천 |
|---|
| 2026.05.12 | ₩55,870 | ₩55,884 | ₩55,810 | ₩55,862 | -0.01% | 4.7천 |
|---|
| 2026.05.11 | ₩56,098 | ₩56,125 | ₩55,998 | ₩55,998 | -0.18% | 4.4천 |
|---|
| 2026.05.08 | ₩56,058 | ₩56,125 | ₩56,031 | ₩56,118 | +0.11% | 6.4천 |
|---|
| 2026.05.07 | ₩56,085 | ₩56,098 | ₩55,931 | ₩55,931 | -0.27% | 5.1천 |
|---|
| 2026.05.06 | ₩56,045 | ₩56,118 | ₩56,045 | ₩56,118 | +0.13% | 4.1천 |
|---|
| 2026.05.05 | ₩55,910 | ₩55,910 | ₩55,884 | ₩55,884 | -0.05% | 2.5천 |
|---|
| 2026.05.04 | ₩55,951 | ₩55,964 | ₩55,794 | ₩55,830 | -0.22% | 3.1천 |
|---|
| 2026.05.01 | ₩56,112 | ₩56,112 | ₩55,943 | ₩56,024 | -0.16% | 2.6천 |
|---|
| 2026.04.30 | ₩56,132 | ₩56,298 | ₩56,058 | ₩56,273 | +0.25% | 1.3만 |
|---|
| 2026.04.29 | ₩56,326 | ₩56,326 | ₩55,924 | ₩55,984 | -0.61% | 2.9만 |
|---|
| 2026.04.28 | ₩56,326 | ₩56,366 | ₩56,185 | ₩56,278 | -0.09% | 4.5만 |
|---|
| 2026.04.27 | ₩56,393 | ₩56,413 | ₩56,326 | ₩56,391 | -0.00% | 3.9천 |
|---|
| 2026.04.24 | ₩56,313 | ₩56,447 | ₩56,259 | ₩56,400 | +0.15% | 1.2만 |
|---|
| 2026.04.23 | ₩56,501 | ₩56,501 | ₩56,299 | ₩56,366 | -0.24% | 4천 |
|---|
| 2026.04.22 | ₩56,420 | ₩56,460 | ₩56,366 | ₩56,451 | +0.05% | 3.8천 |
|---|
| 2026.04.21 | ₩56,460 | ₩56,460 | ₩56,326 | ₩56,393 | -0.12% | 1.9만 |
|---|
| 2026.04.20 | ₩56,574 | ₩56,594 | ₩56,554 | ₩56,581 | +0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩56,554 | ₩56,754 | ₩56,554 | ₩56,695 | +0.25% | 4.7천 |
|---|
| 2026.04.16 | ₩56,487 | ₩56,487 | ₩56,346 | ₩56,407 | -0.14% | 9.9천 |
|---|
| 2026.04.15 | ₩56,420 | ₩56,474 | ₩56,366 | ₩56,460 | +0.07% | 7.6천 |
|---|
| 2026.04.14 | ₩56,326 | ₩56,460 | ₩56,326 | ₩56,440 | +0.20% | 4.1천 |
|---|
| 2026.04.13 | ₩55,924 | ₩56,206 | ₩55,924 | ₩56,206 | +0.50% | 2.1천 |
|---|
| 2026.04.10 | ₩56,165 | ₩56,165 | ₩56,045 | ₩56,082 | -0.15% | 3.6천 |
|---|
| 2026.04.09 | ₩56,138 | ₩56,313 | ₩56,058 | ₩56,192 | +0.10% | 4.4천 |
|---|
| 2026.04.08 | ₩56,286 | ₩56,380 | ₩56,098 | ₩56,149 | -0.24% | 4천 |
|---|
| 2026.04.07 | ₩55,696 | ₩55,732 | ₩55,595 | ₩55,732 | +0.07% | 700 |
|---|
| 2026.04.06 | ₩55,703 | ₩55,736 | ₩55,696 | ₩55,736 | +0.06% | 700 |
|---|
| 2026.04.02 | ₩55,294 | ₩55,626 | ₩55,294 | ₩55,518 | +0.41% | 2.8천 |
|---|
| 2026.04.01 | ₩55,548 | ₩55,548 | ₩55,401 | ₩55,522 | -0.05% | 6.9천 |
|---|
| 2026.03.31 | ₩55,394 | ₩55,709 | ₩55,347 | ₩55,709 | +0.57% | 3.5천 |
|---|
| 2026.03.30 | ₩55,253 | ₩55,253 | ₩55,064 | ₩55,064 | -0.34% | 5.2천 |
|---|
| 2026.03.27 | ₩55,039 | ₩55,133 | ₩54,965 | ₩54,965 | -0.13% | 6천 |
|---|
| 2026.03.26 | ₩55,387 | ₩55,387 | ₩55,184 | ₩55,184 | -0.37% | 500 |
|---|
| 2026.03.25 | ₩55,649 | ₩55,649 | ₩55,649 | ₩55,649 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩55,448 | ₩55,522 | ₩55,387 | ₩55,408 | -0.07% | 2.3천 |
|---|
| 2026.03.23 | ₩55,589 | ₩55,682 | ₩55,522 | ₩55,602 | +0.02% | 4.6천 |
|---|
| 2026.03.20 | ₩55,508 | ₩55,508 | ₩55,253 | ₩55,253 | -0.46% | 1천 |
|---|
| 2026.03.19 | ₩55,441 | ₩55,709 | ₩55,119 | ₩55,682 | +0.44% | 6.7천 |
|---|
| 2026.03.18 | ₩55,776 | ₩55,850 | ₩55,649 | ₩55,649 | -0.23% | 6.2천 |
|---|
| 2026.03.17 | ₩55,736 | ₩55,937 | ₩55,736 | ₩55,870 | +0.24% | 3.7천 |
|---|
| 2026.03.16 | ₩55,723 | ₩55,743 | ₩55,602 | ₩55,609 | -0.20% | 7.9천 |
|---|
| 2026.03.13 | ₩55,723 | ₩55,723 | ₩55,361 | ₩55,410 | -0.56% | 1.2만 |
|---|
| 2026.03.12 | ₩55,857 | ₩55,884 | ₩55,535 | ₩55,555 | -0.54% | 8.4천 |
|---|
| 2026.03.11 | ₩56,071 | ₩56,085 | ₩55,951 | ₩55,999 | -0.13% | 9.5천 |
|---|
| 2026.03.10 | ₩56,138 | ₩56,275 | ₩56,112 | ₩56,112 | -0.05% | 6천 |
|---|
| 2026.03.09 | ₩55,696 | ₩56,192 | ₩55,672 | ₩56,148 | +0.81% | 1.8만 |
|---|
| 2026.03.06 | ₩56,004 | ₩56,085 | ₩55,803 | ₩55,917 | -0.16% | 1.2만 |
|---|
| 2026.03.05 | ₩56,420 | ₩56,420 | ₩56,219 | ₩56,232 | -0.33% | 2.4만 |
|---|
| 2026.03.04 | ₩56,259 | ₩56,447 | ₩56,259 | ₩56,393 | +0.24% | 6.8천 |
|---|
| 2026.03.03 | ₩56,004 | ₩56,353 | ₩55,978 | ₩56,273 | +0.48% | 1.7만 |
|---|
| 2026.03.02 | ₩56,206 | ₩56,501 | ₩56,112 | ₩56,407 | +0.36% | 2.7만 |
|---|
| 2026.02.27 | ₩56,621 | ₩56,755 | ₩56,581 | ₩56,612 | -0.02% | 6.7만 |
|---|
| 2026.02.26 | ₩56,809 | ₩56,809 | ₩56,682 | ₩56,782 | -0.05% | 7.7천 |
|---|
| 2026.02.25 | ₩56,849 | ₩56,849 | ₩56,722 | ₩56,809 | -0.07% | 10.2만 |
|---|
| 2026.02.24 | ₩56,729 | ₩56,876 | ₩56,647 | ₩56,782 | +0.09% | 12.3만 |
|---|
| 2026.02.23 | ₩56,876 | ₩56,930 | ₩56,784 | ₩56,822 | -0.09% | 6.2만 |
|---|
| 2026.02.20 | ₩56,863 | ₩57,024 | ₩56,822 | ₩56,955 | +0.16% | 6.7만 |
|---|
| 2026.02.19 | ₩56,809 | ₩56,916 | ₩56,735 | ₩56,876 | +0.12% | 6.4만 |
|---|
| 2026.02.18 | ₩56,755 | ₩56,782 | ₩56,708 | ₩56,775 | +0.04% | 3.6천 |
|---|
| 2026.02.17 | ₩56,554 | ₩56,755 | ₩56,554 | ₩56,668 | +0.20% | 1.2만 |
|---|
| 2026.02.13 | ₩56,608 | ₩56,796 | ₩56,608 | ₩56,695 | +0.15% | 2.9만 |
|---|
| 2026.02.12 | ₩56,661 | ₩56,661 | ₩56,588 | ₩56,602 | -0.10% | 3.3천 |
|---|
| 2026.02.11 | ₩56,608 | ₩56,672 | ₩56,608 | ₩56,672 | +0.11% | 1.7천 |
|---|
| 2026.02.10 | ₩56,742 | ₩56,782 | ₩56,702 | ₩56,708 | -0.06% | 2천 |
|---|
| 2026.02.09 | ₩56,613 | ₩56,715 | ₩56,613 | ₩56,675 | +0.11% | 2.5천 |
|---|
| 2026.02.06 | ₩56,568 | ₩56,702 | ₩56,568 | ₩56,628 | +0.11% | 7.2천 |
|---|
| 2026.02.05 | ₩56,433 | ₩56,494 | ₩56,420 | ₩56,494 | +0.11% | 2.3천 |
|---|
| 2026.02.04 | ₩56,541 | ₩56,554 | ₩56,460 | ₩56,480 | -0.11% | 2.7천 |
|---|
| 2026.02.03 | ₩56,648 | ₩56,715 | ₩56,487 | ₩56,608 | -0.07% | 5.6천 |
|---|
| 2026.02.02 | ₩56,447 | ₩56,628 | ₩56,447 | ₩56,628 | +0.32% | 1천 |
|---|
| 2026.01.30 | ₩56,869 | ₩56,910 | ₩56,749 | ₩56,825 | -0.08% | 2.1만 |
|---|
| 2026.01.29 | ₩56,836 | ₩56,875 | ₩56,755 | ₩56,875 | +0.07% | 2.6천 |
|---|
| 2026.01.28 | ₩57,024 | ₩57,024 | ₩56,936 | ₩56,943 | -0.14% | 4.9천 |
|---|
| 2026.01.27 | ₩57,052 | ₩57,064 | ₩57,024 | ₩57,037 | -0.03% | 2.5천 |
|---|
| 2026.01.26 | ₩57,050 | ₩57,050 | ₩56,965 | ₩56,965 | -0.15% | 4.4천 |
|---|
| 2026.01.23 | ₩57,037 | ₩57,037 | ₩56,930 | ₩56,997 | -0.07% | 7.2천 |
|---|
| 2026.01.22 | ₩57,077 | ₩57,091 | ₩57,007 | ₩57,032 | -0.08% | 4.8천 |
|---|
| 2026.01.21 | ₩56,876 | ₩57,057 | ₩56,876 | ₩56,950 | +0.13% | 7.2천 |
|---|
| 2026.01.20 | ₩56,970 | ₩56,970 | ₩56,688 | ₩56,843 | -0.22% | 9.1천 |
|---|
| 2026.01.16 | ₩56,943 | ₩57,038 | ₩56,930 | ₩56,990 | +0.08% | 7.3천 |
|---|
| 2026.01.15 | ₩56,916 | ₩56,970 | ₩56,849 | ₩56,950 | +0.06% | 4.3천 |
|---|
| 2026.01.14 | ₩56,863 | ₩56,943 | ₩56,822 | ₩56,923 | +0.11% | 5.5천 |
|---|
| 2026.01.13 | ₩56,903 | ₩56,943 | ₩56,856 | ₩56,936 | +0.06% | 7.7천 |
|---|
| 2026.01.12 | ₩56,863 | ₩56,903 | ₩56,715 | ₩56,903 | +0.07% | 1.1만 |
|---|
| 2026.01.09 | ₩56,796 | ₩56,896 | ₩56,796 | ₩56,896 | +0.18% | 6.2천 |
|---|
| 2026.01.08 | ₩56,729 | ₩56,796 | ₩56,715 | ₩56,796 | +0.12% | 3.6천 |
|---|
| 2026.01.07 | ₩56,782 | ₩56,809 | ₩56,755 | ₩56,755 | -0.05% | 1.1천 |
|---|
| 2026.01.06 | ₩56,769 | ₩56,829 | ₩56,755 | ₩56,822 | +0.09% | 1.1만 |
|---|
| 2026.01.05 | ₩56,474 | ₩56,782 | ₩56,474 | ₩56,735 | +0.46% | 5.1천 |
|---|
| 2026.01.02 | ₩56,688 | ₩56,688 | ₩56,366 | ₩56,444 | -0.43% | 7.6만 |
|---|
| 2025.12.31 | ₩56,635 | ₩56,635 | ₩56,538 | ₩56,538 | -0.17% | 5.7천 |
|---|
| 2025.12.30 | ₩56,487 | ₩56,648 | ₩56,487 | ₩56,586 | +0.18% | 5.2천 |
|---|
| 2025.12.29 | ₩56,514 | ₩56,514 | ₩56,433 | ₩56,480 | -0.06% | 3.5천 |
|---|
| 2025.12.26 | ₩56,514 | ₩56,561 | ₩56,514 | ₩56,521 | +0.01% | 4.4천 |
|---|
| 2025.12.24 | ₩56,380 | ₩56,527 | ₩56,380 | ₩56,514 | +0.24% | 3.1천 |
|---|
| 2025.12.23 | ₩56,326 | ₩56,326 | ₩56,313 | ₩56,319 | -0.01% | 2.9천 |
|---|
| 2025.12.22 | ₩56,326 | ₩56,333 | ₩56,246 | ₩56,333 | +0.01% | 4.7천 |
|---|
| 2025.12.19 | ₩56,702 | ₩56,737 | ₩56,660 | ₩56,661 | -0.07% | 5.3천 |
|---|
| 2025.12.18 | ₩56,632 | ₩56,668 | ₩56,621 | ₩56,661 | +0.05% | 5.4천 |
|---|
| 2025.12.17 | ₩56,474 | ₩56,494 | ₩56,470 | ₩56,494 | +0.04% | 6.1천 |
|---|
| 2025.12.16 | ₩56,542 | ₩56,566 | ₩56,460 | ₩56,566 | +0.04% | 9.7천 |
|---|
| 2025.12.15 | ₩56,568 | ₩56,568 | ₩56,539 | ₩56,564 | -0.01% | 1.2천 |
|---|
| 2025.12.12 | ₩56,594 | ₩56,594 | ₩56,494 | ₩56,494 | -0.18% | 1.5만 |
|---|
| 2025.12.11 | ₩56,596 | ₩56,608 | ₩56,594 | ₩56,608 | +0.02% | 2.7천 |
|---|
| 2025.12.10 | ₩56,380 | ₩56,621 | ₩56,366 | ₩56,615 | +0.42% | 3.9천 |
|---|
| 2025.12.09 | ₩56,501 | ₩56,501 | ₩56,433 | ₩56,454 | -0.08% | 3.3천 |
|---|
| 2025.12.08 | ₩56,715 | ₩56,715 | ₩56,460 | ₩56,510 | -0.36% | 7.5천 |
|---|
| 2025.12.05 | ₩56,635 | ₩56,715 | ₩56,541 | ₩56,605 | -0.05% | 2.9천 |
|---|
| 2025.12.04 | ₩56,552 | ₩56,568 | ₩56,501 | ₩56,561 | +0.02% | 1.1만 |
|---|
| 2025.12.03 | ₩56,554 | ₩56,655 | ₩56,554 | ₩56,648 | +0.17% | 6.1천 |
|---|
| 2025.12.02 | ₩56,391 | ₩56,479 | ₩56,366 | ₩56,479 | +0.16% | 4.2천 |
|---|
| 2025.12.01 | ₩56,299 | ₩56,393 | ₩56,293 | ₩56,346 | +0.08% | 6.2천 |
|---|
| 2025.11.28 | ₩56,853 | ₩56,889 | ₩56,702 | ₩56,797 | -0.10% | 7천 |
|---|
| 2025.11.26 | ₩56,755 | ₩56,849 | ₩56,661 | ₩56,834 | +0.14% | 1.8만 |
|---|
| 2025.11.25 | ₩56,608 | ₩56,635 | ₩56,474 | ₩56,628 | +0.04% | 8.4만 |
|---|
| 2025.11.24 | ₩56,420 | ₩56,480 | ₩56,420 | ₩56,475 | +0.10% | 7.3천 |
|---|
| 2025.11.21 | ₩56,192 | ₩56,346 | ₩56,192 | ₩56,318 | +0.22% | 3.5천 |
|---|
| 2025.11.20 | ₩56,474 | ₩56,474 | ₩56,138 | ₩56,140 | -0.59% | 6.6천 |
|---|
| 2025.11.19 | ₩56,206 | ₩56,218 | ₩56,098 | ₩56,155 | -0.09% | 6.1천 |
|---|
| 2025.11.18 | ₩56,018 | ₩56,145 | ₩56,018 | ₩56,145 | +0.23% | 2.5천 |
|---|
| 2025.11.17 | ₩56,232 | ₩56,246 | ₩56,071 | ₩56,102 | -0.23% | 5천 |
|---|
| 2025.11.14 | ₩56,273 | ₩56,346 | ₩56,098 | ₩56,255 | -0.03% | 1.3만 |
|---|
| 2025.11.13 | ₩56,715 | ₩56,715 | ₩56,206 | ₩56,246 | -0.83% | 4.3천 |
|---|
| 2025.11.12 | ₩56,621 | ₩56,625 | ₩56,501 | ₩56,535 | -0.15% | 5천 |
|---|
| 2025.11.11 | ₩56,613 | ₩56,672 | ₩56,581 | ₩56,652 | +0.07% | 3.7천 |
|---|
| 2025.11.10 | ₩56,474 | ₩56,594 | ₩56,460 | ₩56,576 | +0.18% | 9.1천 |
|---|
| 2025.11.07 | ₩56,259 | ₩56,313 | ₩56,219 | ₩56,313 | +0.10% | 3.9천 |
|---|
| 2025.11.06 | ₩56,366 | ₩56,366 | ₩56,286 | ₩56,326 | -0.07% | 2.2천 |
|---|
| 2025.11.05 | ₩56,152 | ₩56,313 | ₩56,152 | ₩56,293 | +0.25% | 3.6천 |
|---|
| 2025.11.04 | ₩56,071 | ₩56,244 | ₩56,018 | ₩56,192 | +0.22% | 3.9천 |
|---|
| 2025.11.03 | ₩56,326 | ₩56,336 | ₩56,212 | ₩56,223 | -0.18% | 5.2천 |
|---|
| 2025.10.31 | ₩56,769 | ₩56,822 | ₩56,715 | ₩56,715 | -0.09% | 9.5천 |
|---|
| 2025.10.30 | ₩56,729 | ₩56,876 | ₩56,729 | ₩56,876 | +0.26% | 1만 |
|---|
| 2025.10.29 | ₩57,144 | ₩57,144 | ₩56,889 | ₩56,889 | -0.45% | 9.1천 |
|---|
| 2025.10.28 | ₩57,158 | ₩57,158 | ₩57,077 | ₩57,111 | -0.08% | 5.4천 |
|---|
| 2025.10.27 | ₩57,077 | ₩57,131 | ₩57,037 | ₩57,128 | +0.09% | 5.6천 |
|---|
| 2025.10.24 | ₩56,876 | ₩56,970 | ₩56,876 | ₩56,966 | +0.16% | 6.5천 |
|---|
| 2025.10.23 | ₩56,741 | ₩56,794 | ₩56,688 | ₩56,762 | +0.04% | 6.7천 |
|---|
| 2025.10.22 | ₩56,675 | ₩56,729 | ₩56,675 | ₩56,703 | +0.05% | 1천 |
|---|
| 2025.10.21 | ₩56,822 | ₩56,849 | ₩56,762 | ₩56,762 | -0.11% | 2.1천 |
|---|
| 2025.10.20 | ₩56,809 | ₩56,883 | ₩56,742 | ₩56,822 | +0.02% | 1.7만 |
|---|
| 2025.10.17 | ₩56,621 | ₩56,675 | ₩56,608 | ₩56,628 | +0.01% | 3.3천 |
|---|
| 2025.10.16 | ₩56,769 | ₩56,863 | ₩56,608 | ₩56,624 | -0.26% | 14.4만 |
|---|
| 2025.10.15 | ₩56,688 | ₩56,836 | ₩56,675 | ₩56,781 | +0.16% | 5.9천 |
|---|
| 2025.10.14 | ₩56,219 | ₩56,605 | ₩56,219 | ₩56,561 | +0.61% | 2.8천 |
|---|
| 2025.10.13 | ₩56,340 | ₩56,514 | ₩56,313 | ₩56,487 | +0.26% | 3.6천 |
|---|
| 2025.10.10 | ₩56,533 | ₩56,533 | ₩56,125 | ₩56,148 | -0.68% | 9.2천 |
|---|