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 | ₩53,009 | ₩53,089 | ₩52,928 | ₩53,089 | +0.15% | 3.2천 |
| 2026.10.08 | ₩53,089 | ₩53,089 | ₩53,009 | ₩53,052 | -0.07% | 3.7천 |
| 2026.10.07 | ₩53,103 | ₩53,197 | ₩53,103 | ₩53,150 | +0.09% | 3.2천 |
| 2026.10.06 | ₩53,183 | ₩53,250 | ₩53,143 | ₩53,230 | +0.09% | 1.2천 |
| 2026.10.05 | ₩52,928 | ₩52,969 | ₩52,861 | ₩52,915 | -0.03% | 6.5천 |
| 2026.10.02 | ₩53,103 | ₩53,223 | ₩52,942 | ₩52,949 | -0.29% | 3.2천 |
| 2026.10.01 | ₩52,821 | ₩52,996 | ₩52,573 | ₩52,962 | +0.27% | 4.7천 |
| 2026.09.30 | ₩53,572 | ₩53,612 | ₩53,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,268 |
| -0.57% |
| 5.6천 |
| 2026.09.29 | ₩53,572 | ₩53,572 | ₩53,291 | ₩53,457 | -0.22% | 2.4천 |
|---|
| 2026.09.28 | ₩53,693 | ₩53,746 | ₩53,586 | ₩53,646 | -0.09% | 3.5천 |
|---|
| 2026.09.25 | ₩53,881 | ₩54,001 | ₩53,827 | ₩53,974 | +0.17% | 3.6천 |
|---|
| 2026.09.24 | ₩54,082 | ₩54,162 | ₩53,948 | ₩54,028 | -0.10% | 1.3만 |
|---|
| 2026.09.23 | ₩54,551 | ₩54,551 | ₩54,055 | ₩54,122 | -0.79% | 2.1만 |
|---|
| 2026.09.22 | ₩54,605 | ₩54,672 | ₩54,605 | ₩54,644 | +0.07% | 1.8천 |
|---|
| 2026.09.21 | ₩54,632 | ₩54,658 | ₩54,591 | ₩54,645 | +0.02% | 1.8천 |
|---|
| 2026.09.18 | ₩54,538 | ₩54,558 | ₩54,457 | ₩54,524 | -0.02% | 1.9천 |
|---|
| 2026.09.17 | ₩54,618 | ₩54,672 | ₩54,605 | ₩54,669 | +0.09% | 4.6천 |
|---|
| 2026.09.16 | ₩54,585 | ₩54,658 | ₩54,350 | ₩54,404 | -0.33% | 5.1만 |
|---|
| 2026.09.15 | ₩54,484 | ₩54,497 | ₩54,430 | ₩54,430 | -0.10% | 2.9천 |
|---|
| 2026.09.14 | ₩54,578 | ₩54,618 | ₩54,471 | ₩54,579 | +0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩54,819 | ₩54,819 | ₩54,685 | ₩54,685 | -0.24% | 600 |
|---|
| 2026.09.10 | ₩54,900 | ₩54,900 | ₩54,672 | ₩54,699 | -0.37% | 1.7만 |
|---|
| 2026.09.09 | ₩55,114 | ₩55,168 | ₩54,980 | ₩55,014 | -0.18% | 5.6천 |
|---|
| 2026.09.08 | ₩55,195 | ₩55,195 | ₩55,074 | ₩55,108 | -0.16% | 4.4천 |
|---|
| 2026.09.04 | ₩55,161 | ₩55,222 | ₩55,114 | ₩55,195 | +0.06% | 6.8천 |
|---|
| 2026.09.03 | ₩55,168 | ₩55,235 | ₩55,101 | ₩55,161 | -0.01% | 6.2천 |
|---|
| 2026.09.02 | ₩55,128 | ₩55,208 | ₩55,114 | ₩55,155 | +0.05% | 5.1천 |
|---|
| 2026.09.01 | ₩55,155 | ₩55,201 | ₩55,020 | ₩55,081 | -0.13% | 6.3천 |
|---|
| 2026.08.31 | ₩55,584 | ₩55,677 | ₩55,557 | ₩55,657 | +0.13% | 5.6천 |
|---|
| 2026.08.28 | ₩55,664 | ₩55,671 | ₩55,543 | ₩55,550 | -0.20% | 4.8천 |
|---|
| 2026.08.27 | ₩55,698 | ₩55,698 | ₩55,610 | ₩55,617 | -0.14% | 1.6만 |
|---|
| 2026.08.26 | ₩55,617 | ₩55,624 | ₩55,557 | ₩55,581 | -0.07% | 2.7천 |
|---|
| 2026.08.25 | ₩55,570 | ₩55,691 | ₩55,570 | ₩55,691 | +0.22% | 2.1천 |
|---|
| 2026.08.24 | ₩55,409 | ₩55,550 | ₩55,409 | ₩55,526 | +0.21% | 3.9천 |
|---|
| 2026.08.21 | ₩55,423 | ₩55,443 | ₩55,423 | ₩55,443 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩55,403 | ₩55,463 | ₩55,403 | ₩55,412 | +0.02% | 1.4천 |
|---|
| 2026.08.19 | ₩55,517 | ₩55,557 | ₩55,517 | ₩55,557 | +0.07% | 4.8천 |
|---|
| 2026.08.18 | ₩55,409 | ₩55,436 | ₩55,403 | ₩55,403 | -0.01% | 2.3천 |
|---|
| 2026.08.17 | ₩55,543 | ₩55,557 | ₩55,543 | ₩55,550 | +0.01% | 2.4천 |
|---|
| 2026.08.14 | ₩55,557 | ₩55,651 | ₩55,550 | ₩55,597 | +0.07% | 3.4천 |
|---|
| 2026.08.13 | ₩55,731 | ₩55,825 | ₩55,644 | ₩55,651 | -0.14% | 3.9천 |
|---|
| 2026.08.12 | ₩55,549 | ₩55,691 | ₩55,549 | ₩55,604 | +0.10% | 3.5천 |
|---|
| 2026.08.11 | ₩55,503 | ₩55,550 | ₩55,476 | ₩55,517 | +0.02% | 5.6천 |
|---|
| 2026.08.10 | ₩55,503 | ₩55,704 | ₩55,495 | ₩55,704 | +0.36% | 3.3천 |
|---|
| 2026.08.07 | ₩55,530 | ₩55,637 | ₩55,436 | ₩55,620 | +0.16% | 3.7천 |
|---|
| 2026.08.06 | ₩55,470 | ₩55,543 | ₩55,470 | ₩55,514 | +0.08% | 2.3천 |
|---|
| 2026.08.05 | ₩55,584 | ₩55,584 | ₩55,476 | ₩55,543 | -0.07% | 5.3천 |
|---|
| 2026.08.04 | ₩55,463 | ₩55,557 | ₩55,329 | ₩55,537 | +0.13% | 1.2만 |
|---|
| 2026.08.03 | ₩55,228 | ₩55,369 | ₩55,228 | ₩55,315 | +0.16% | 5.2천 |
|---|
| 2026.07.31 | ₩55,450 | ₩55,483 | ₩55,315 | ₩55,483 | +0.06% | 3천 |
|---|
| 2026.07.30 | ₩55,436 | ₩55,597 | ₩55,436 | ₩55,557 | +0.22% | 3.6천 |
|---|
| 2026.07.29 | ₩55,248 | ₩55,517 | ₩55,203 | ₩55,289 | +0.07% | 3.1천 |
|---|
| 2026.07.28 | ₩55,329 | ₩55,395 | ₩55,329 | ₩55,376 | +0.08% | 1.9천 |
|---|
| 2026.07.27 | ₩55,235 | ₩55,315 | ₩55,235 | ₩55,278 | +0.08% | 1.2천 |
|---|
| 2026.07.24 | ₩55,315 | ₩55,329 | ₩55,302 | ₩55,303 | -0.02% | 3.7천 |
|---|
| 2026.07.23 | ₩55,423 | ₩55,582 | ₩55,322 | ₩55,380 | -0.08% | 3.7천 |
|---|
| 2026.07.22 | ₩55,610 | ₩55,624 | ₩55,570 | ₩55,577 | -0.06% | 7.9천 |
|---|
| 2026.07.21 | ₩55,677 | ₩55,677 | ₩55,636 | ₩55,636 | -0.07% | 500 |
|---|
| 2026.07.20 | ₩55,691 | ₩55,718 | ₩55,677 | ₩55,684 | -0.01% | 1.4천 |
|---|
| 2026.07.17 | ₩55,731 | ₩55,751 | ₩55,704 | ₩55,731 | 0.00% | 4.2천 |
|---|
| 2026.07.16 | ₩55,691 | ₩55,798 | ₩55,691 | ₩55,745 | +0.10% | 9.2천 |
|---|
| 2026.07.15 | ₩55,758 | ₩55,758 | ₩55,724 | ₩55,751 | -0.01% | 900 |
|---|
| 2026.07.14 | ₩55,637 | ₩55,677 | ₩55,597 | ₩55,677 | +0.07% | 3.2천 |
|---|
| 2026.07.13 | ₩55,584 | ₩55,624 | ₩55,503 | ₩55,523 | -0.11% | 8.1천 |
|---|
| 2026.07.10 | ₩55,651 | ₩55,745 | ₩55,637 | ₩55,651 | 0.00% | 6천 |
|---|
| 2026.07.09 | ₩55,651 | ₩55,798 | ₩55,651 | ₩55,684 | +0.06% | 6.7천 |
|---|
| 2026.07.08 | ₩55,530 | ₩55,664 | ₩55,530 | ₩55,651 | +0.22% | 4.1천 |
|---|
| 2026.07.07 | ₩55,758 | ₩55,865 | ₩55,651 | ₩55,724 | -0.06% | 5.4천 |
|---|
| 2026.07.06 | ₩55,704 | ₩55,905 | ₩55,671 | ₩55,758 | +0.10% | 6.6천 |
|---|
| 2026.07.02 | ₩55,664 | ₩55,758 | ₩55,664 | ₩55,745 | +0.14% | 4.5천 |
|---|
| 2026.07.01 | ₩55,584 | ₩55,624 | ₩55,444 | ₩55,610 | +0.05% | 6.6천 |
|---|
| 2026.06.30 | ₩55,812 | ₩55,959 | ₩55,798 | ₩55,850 | +0.07% | 1.3만 |
|---|
| 2026.06.29 | ₩55,812 | ₩55,872 | ₩55,812 | ₩55,841 | +0.05% | 1천 |
|---|
| 2026.06.26 | ₩55,758 | ₩55,812 | ₩55,677 | ₩55,791 | +0.06% | 8.4천 |
|---|
| 2026.06.25 | ₩55,892 | ₩55,892 | ₩55,785 | ₩55,791 | -0.18% | 3.6천 |
|---|
| 2026.06.24 | ₩55,885 | ₩55,919 | ₩55,745 | ₩55,836 | -0.09% | 3.6천 |
|---|
| 2026.06.23 | ₩55,879 | ₩55,892 | ₩55,852 | ₩55,879 | 0.00% | 2.7천 |
|---|
| 2026.06.22 | ₩55,946 | ₩55,973 | ₩55,865 | ₩55,919 | -0.05% | 5.4천 |
|---|
| 2026.06.18 | ₩55,959 | ₩55,973 | ₩55,959 | ₩55,973 | +0.02% | 1.8천 |
|---|
| 2026.06.17 | ₩55,999 | ₩56,013 | ₩55,825 | ₩55,865 | -0.24% | 5천 |
|---|
| 2026.06.16 | ₩56,120 | ₩56,127 | ₩56,053 | ₩56,086 | -0.06% | 6.7천 |
|---|
| 2026.06.15 | ₩56,133 | ₩56,160 | ₩56,053 | ₩56,093 | -0.07% | 2.9천 |
|---|
| 2026.06.12 | ₩55,946 | ₩56,026 | ₩55,939 | ₩55,985 | +0.07% | 1.7천 |
|---|
| 2026.06.11 | ₩55,664 | ₩55,946 | ₩55,584 | ₩55,946 | +0.51% | 9.1천 |
|---|
| 2026.06.10 | ₩55,664 | ₩55,664 | ₩55,610 | ₩55,617 | -0.08% | 1.9천 |
|---|
| 2026.06.09 | ₩55,637 | ₩55,731 | ₩55,570 | ₩55,715 | +0.14% | 5.9천 |
|---|
| 2026.06.08 | ₩55,745 | ₩55,745 | ₩55,610 | ₩55,631 | -0.20% | 3.4천 |
|---|
| 2026.06.05 | ₩55,718 | ₩55,718 | ₩55,570 | ₩55,631 | -0.16% | 4.8천 |
|---|
| 2026.06.04 | ₩55,932 | ₩55,932 | ₩55,812 | ₩55,885 | -0.08% | 9천 |
|---|
| 2026.06.03 | ₩55,838 | ₩55,838 | ₩55,719 | ₩55,770 | -0.12% | 2.7천 |
|---|
| 2026.06.02 | ₩55,905 | ₩56,268 | ₩55,885 | ₩55,958 | +0.09% | 1만 |
|---|
| 2026.06.01 | ₩55,879 | ₩55,932 | ₩55,798 | ₩55,865 | -0.02% | 3.2천 |
|---|
| 2026.05.29 | ₩56,241 | ₩56,301 | ₩56,241 | ₩56,301 | +0.11% | 2.2천 |
|---|
| 2026.05.28 | ₩56,127 | ₩56,321 | ₩56,093 | ₩56,274 | +0.26% | 1.2만 |
|---|
| 2026.05.27 | ₩56,160 | ₩56,160 | ₩56,066 | ₩56,133 | -0.05% | 3.3천 |
|---|
| 2026.05.26 | ₩56,147 | ₩56,174 | ₩56,107 | ₩56,147 | 0.00% | 2.1천 |
|---|
| 2026.05.22 | ₩56,013 | ₩56,040 | ₩55,973 | ₩55,999 | -0.02% | 7.5천 |
|---|
| 2026.05.21 | ₩55,825 | ₩55,932 | ₩55,751 | ₩55,888 | +0.11% | 4.4천 |
|---|
| 2026.05.20 | ₩55,557 | ₩55,952 | ₩55,557 | ₩55,912 | +0.64% | 4.7천 |
|---|
| 2026.05.19 | ₩55,651 | ₩55,651 | ₩55,423 | ₩55,483 | -0.30% | 2.6천 |
|---|
| 2026.05.18 | ₩55,664 | ₩55,751 | ₩55,657 | ₩55,664 | 0.00% | 7.6천 |
|---|
| 2026.05.15 | ₩55,718 | ₩55,812 | ₩55,644 | ₩55,644 | -0.13% | 5.4천 |
|---|
| 2026.05.14 | ₩55,973 | ₩56,040 | ₩55,885 | ₩55,885 | -0.16% | 1.3만 |
|---|
| 2026.05.13 | ₩55,818 | ₩55,905 | ₩55,818 | ₩55,899 | +0.14% | 7.4천 |
|---|
| 2026.05.12 | ₩55,865 | ₩55,879 | ₩55,805 | ₩55,857 | -0.01% | 4.7천 |
|---|
| 2026.05.11 | ₩56,093 | ₩56,120 | ₩55,993 | ₩55,993 | -0.18% | 4.4천 |
|---|
| 2026.05.08 | ₩56,053 | ₩56,120 | ₩56,026 | ₩56,113 | +0.11% | 6.4천 |
|---|
| 2026.05.07 | ₩56,080 | ₩56,093 | ₩55,926 | ₩55,926 | -0.27% | 5.1천 |
|---|
| 2026.05.06 | ₩56,040 | ₩56,113 | ₩56,040 | ₩56,113 | +0.13% | 4.1천 |
|---|
| 2026.05.05 | ₩55,905 | ₩55,905 | ₩55,879 | ₩55,879 | -0.05% | 2.5천 |
|---|
| 2026.05.04 | ₩55,946 | ₩55,959 | ₩55,789 | ₩55,825 | -0.22% | 3.1천 |
|---|
| 2026.05.01 | ₩56,107 | ₩56,107 | ₩55,938 | ₩56,019 | -0.16% | 2.6천 |
|---|
| 2026.04.30 | ₩56,127 | ₩56,293 | ₩56,053 | ₩56,268 | +0.25% | 1.3만 |
|---|
| 2026.04.29 | ₩56,321 | ₩56,321 | ₩55,919 | ₩55,979 | -0.61% | 2.9만 |
|---|
| 2026.04.28 | ₩56,321 | ₩56,361 | ₩56,180 | ₩56,273 | -0.09% | 4.5만 |
|---|
| 2026.04.27 | ₩56,388 | ₩56,408 | ₩56,321 | ₩56,386 | -0.00% | 3.9천 |
|---|
| 2026.04.24 | ₩56,308 | ₩56,442 | ₩56,254 | ₩56,395 | +0.15% | 1.2만 |
|---|
| 2026.04.23 | ₩56,495 | ₩56,495 | ₩56,294 | ₩56,361 | -0.24% | 4천 |
|---|
| 2026.04.22 | ₩56,415 | ₩56,455 | ₩56,361 | ₩56,446 | +0.05% | 3.8천 |
|---|
| 2026.04.21 | ₩56,455 | ₩56,455 | ₩56,321 | ₩56,388 | -0.12% | 1.9만 |
|---|
| 2026.04.20 | ₩56,569 | ₩56,589 | ₩56,549 | ₩56,576 | +0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩56,549 | ₩56,749 | ₩56,549 | ₩56,690 | +0.25% | 4.7천 |
|---|
| 2026.04.16 | ₩56,482 | ₩56,482 | ₩56,341 | ₩56,402 | -0.14% | 9.9천 |
|---|
| 2026.04.15 | ₩56,415 | ₩56,469 | ₩56,361 | ₩56,455 | +0.07% | 7.6천 |
|---|
| 2026.04.14 | ₩56,321 | ₩56,455 | ₩56,321 | ₩56,435 | +0.20% | 4.1천 |
|---|
| 2026.04.13 | ₩55,919 | ₩56,200 | ₩55,919 | ₩56,200 | +0.50% | 2.1천 |
|---|
| 2026.04.10 | ₩56,160 | ₩56,160 | ₩56,040 | ₩56,077 | -0.15% | 3.6천 |
|---|
| 2026.04.09 | ₩56,133 | ₩56,308 | ₩56,053 | ₩56,187 | +0.10% | 4.4천 |
|---|
| 2026.04.08 | ₩56,281 | ₩56,375 | ₩56,093 | ₩56,144 | -0.24% | 4천 |
|---|
| 2026.04.07 | ₩55,691 | ₩55,727 | ₩55,590 | ₩55,727 | +0.07% | 700 |
|---|
| 2026.04.06 | ₩55,698 | ₩55,731 | ₩55,691 | ₩55,731 | +0.06% | 700 |
|---|
| 2026.04.02 | ₩55,289 | ₩55,621 | ₩55,289 | ₩55,513 | +0.41% | 2.8천 |
|---|
| 2026.04.01 | ₩55,543 | ₩55,543 | ₩55,396 | ₩55,517 | -0.05% | 6.9천 |
|---|
| 2026.03.31 | ₩55,389 | ₩55,704 | ₩55,342 | ₩55,704 | +0.57% | 3.5천 |
|---|
| 2026.03.30 | ₩55,248 | ₩55,248 | ₩55,059 | ₩55,059 | -0.34% | 5.2천 |
|---|
| 2026.03.27 | ₩55,034 | ₩55,128 | ₩54,960 | ₩54,960 | -0.13% | 6천 |
|---|
| 2026.03.26 | ₩55,382 | ₩55,382 | ₩55,179 | ₩55,179 | -0.37% | 500 |
|---|
| 2026.03.25 | ₩55,644 | ₩55,644 | ₩55,644 | ₩55,644 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩55,443 | ₩55,517 | ₩55,382 | ₩55,403 | -0.07% | 2.3천 |
|---|
| 2026.03.23 | ₩55,584 | ₩55,677 | ₩55,517 | ₩55,597 | +0.02% | 4.6천 |
|---|
| 2026.03.20 | ₩55,503 | ₩55,503 | ₩55,248 | ₩55,248 | -0.46% | 1천 |
|---|
| 2026.03.19 | ₩55,436 | ₩55,704 | ₩55,114 | ₩55,677 | +0.44% | 6.7천 |
|---|
| 2026.03.18 | ₩55,771 | ₩55,845 | ₩55,644 | ₩55,644 | -0.23% | 6.2천 |
|---|
| 2026.03.17 | ₩55,731 | ₩55,932 | ₩55,731 | ₩55,865 | +0.24% | 3.7천 |
|---|
| 2026.03.16 | ₩55,718 | ₩55,738 | ₩55,597 | ₩55,604 | -0.20% | 7.9천 |
|---|
| 2026.03.13 | ₩55,718 | ₩55,718 | ₩55,356 | ₩55,405 | -0.56% | 1.2만 |
|---|
| 2026.03.12 | ₩55,852 | ₩55,879 | ₩55,530 | ₩55,550 | -0.54% | 8.4천 |
|---|
| 2026.03.11 | ₩56,066 | ₩56,080 | ₩55,946 | ₩55,994 | -0.13% | 9.5천 |
|---|
| 2026.03.10 | ₩56,133 | ₩56,270 | ₩56,107 | ₩56,107 | -0.05% | 6천 |
|---|
| 2026.03.09 | ₩55,691 | ₩56,187 | ₩55,667 | ₩56,143 | +0.81% | 1.8만 |
|---|
| 2026.03.06 | ₩55,999 | ₩56,080 | ₩55,798 | ₩55,912 | -0.16% | 1.2만 |
|---|
| 2026.03.05 | ₩56,415 | ₩56,415 | ₩56,214 | ₩56,227 | -0.33% | 2.4만 |
|---|
| 2026.03.04 | ₩56,254 | ₩56,442 | ₩56,254 | ₩56,388 | +0.24% | 6.8천 |
|---|
| 2026.03.03 | ₩55,999 | ₩56,348 | ₩55,973 | ₩56,268 | +0.48% | 1.7만 |
|---|
| 2026.03.02 | ₩56,200 | ₩56,495 | ₩56,107 | ₩56,402 | +0.36% | 2.7만 |
|---|
| 2026.02.27 | ₩56,616 | ₩56,750 | ₩56,576 | ₩56,607 | -0.02% | 6.7만 |
|---|
| 2026.02.26 | ₩56,804 | ₩56,804 | ₩56,677 | ₩56,777 | -0.05% | 7.7천 |
|---|
| 2026.02.25 | ₩56,844 | ₩56,844 | ₩56,717 | ₩56,804 | -0.07% | 10.2만 |
|---|
| 2026.02.24 | ₩56,723 | ₩56,871 | ₩56,642 | ₩56,777 | +0.09% | 12.3만 |
|---|
| 2026.02.23 | ₩56,871 | ₩56,925 | ₩56,778 | ₩56,817 | -0.09% | 6.2만 |
|---|
| 2026.02.20 | ₩56,858 | ₩57,018 | ₩56,817 | ₩56,950 | +0.16% | 6.7만 |
|---|
| 2026.02.19 | ₩56,804 | ₩56,911 | ₩56,730 | ₩56,871 | +0.12% | 6.4만 |
|---|
| 2026.02.18 | ₩56,750 | ₩56,777 | ₩56,703 | ₩56,770 | +0.04% | 3.6천 |
|---|
| 2026.02.17 | ₩56,549 | ₩56,750 | ₩56,549 | ₩56,663 | +0.20% | 1.2만 |
|---|
| 2026.02.13 | ₩56,603 | ₩56,791 | ₩56,603 | ₩56,690 | +0.15% | 2.9만 |
|---|
| 2026.02.12 | ₩56,656 | ₩56,656 | ₩56,583 | ₩56,597 | -0.10% | 3.3천 |
|---|
| 2026.02.11 | ₩56,603 | ₩56,667 | ₩56,603 | ₩56,667 | +0.11% | 1.7천 |
|---|
| 2026.02.10 | ₩56,737 | ₩56,777 | ₩56,697 | ₩56,703 | -0.06% | 2천 |
|---|
| 2026.02.09 | ₩56,608 | ₩56,710 | ₩56,608 | ₩56,670 | +0.11% | 2.5천 |
|---|
| 2026.02.06 | ₩56,563 | ₩56,697 | ₩56,563 | ₩56,623 | +0.11% | 7.2천 |
|---|
| 2026.02.05 | ₩56,428 | ₩56,489 | ₩56,415 | ₩56,489 | +0.11% | 2.3천 |
|---|
| 2026.02.04 | ₩56,536 | ₩56,549 | ₩56,455 | ₩56,475 | -0.11% | 2.7천 |
|---|
| 2026.02.03 | ₩56,643 | ₩56,710 | ₩56,482 | ₩56,603 | -0.07% | 5.6천 |
|---|
| 2026.02.02 | ₩56,442 | ₩56,623 | ₩56,442 | ₩56,623 | +0.32% | 1천 |
|---|
| 2026.01.30 | ₩56,864 | ₩56,904 | ₩56,744 | ₩56,820 | -0.08% | 2.1만 |
|---|
| 2026.01.29 | ₩56,831 | ₩56,870 | ₩56,750 | ₩56,870 | +0.07% | 2.6천 |
|---|
| 2026.01.28 | ₩57,018 | ₩57,018 | ₩56,931 | ₩56,938 | -0.14% | 4.9천 |
|---|
| 2026.01.27 | ₩57,047 | ₩57,059 | ₩57,018 | ₩57,032 | -0.03% | 2.5천 |
|---|
| 2026.01.26 | ₩57,045 | ₩57,045 | ₩56,959 | ₩56,959 | -0.15% | 4.4천 |
|---|
| 2026.01.23 | ₩57,032 | ₩57,032 | ₩56,925 | ₩56,992 | -0.07% | 7.2천 |
|---|
| 2026.01.22 | ₩57,072 | ₩57,086 | ₩57,002 | ₩57,027 | -0.08% | 4.8천 |
|---|
| 2026.01.21 | ₩56,871 | ₩57,052 | ₩56,871 | ₩56,945 | +0.13% | 7.2천 |
|---|
| 2026.01.20 | ₩56,965 | ₩56,965 | ₩56,683 | ₩56,837 | -0.22% | 9.1천 |
|---|
| 2026.01.16 | ₩56,938 | ₩57,033 | ₩56,925 | ₩56,985 | +0.08% | 7.3천 |
|---|
| 2026.01.15 | ₩56,911 | ₩56,965 | ₩56,844 | ₩56,945 | +0.06% | 4.3천 |
|---|
| 2026.01.14 | ₩56,858 | ₩56,938 | ₩56,817 | ₩56,918 | +0.11% | 5.5천 |
|---|
| 2026.01.13 | ₩56,898 | ₩56,938 | ₩56,851 | ₩56,931 | +0.06% | 7.7천 |
|---|
| 2026.01.12 | ₩56,858 | ₩56,898 | ₩56,710 | ₩56,898 | +0.07% | 1.1만 |
|---|
| 2026.01.09 | ₩56,791 | ₩56,891 | ₩56,791 | ₩56,891 | +0.18% | 6.2천 |
|---|
| 2026.01.08 | ₩56,723 | ₩56,791 | ₩56,710 | ₩56,791 | +0.12% | 3.6천 |
|---|
| 2026.01.07 | ₩56,777 | ₩56,804 | ₩56,750 | ₩56,750 | -0.05% | 1.1천 |
|---|
| 2026.01.06 | ₩56,764 | ₩56,824 | ₩56,750 | ₩56,817 | +0.09% | 1.1만 |
|---|
| 2026.01.05 | ₩56,469 | ₩56,777 | ₩56,469 | ₩56,730 | +0.46% | 5.1천 |
|---|
| 2026.01.02 | ₩56,683 | ₩56,683 | ₩56,361 | ₩56,439 | -0.43% | 7.6만 |
|---|
| 2025.12.31 | ₩56,630 | ₩56,630 | ₩56,533 | ₩56,533 | -0.17% | 5.7천 |
|---|
| 2025.12.30 | ₩56,482 | ₩56,643 | ₩56,482 | ₩56,581 | +0.18% | 5.2천 |
|---|
| 2025.12.29 | ₩56,509 | ₩56,509 | ₩56,428 | ₩56,475 | -0.06% | 3.5천 |
|---|
| 2025.12.26 | ₩56,509 | ₩56,556 | ₩56,509 | ₩56,516 | +0.01% | 4.4천 |
|---|
| 2025.12.24 | ₩56,375 | ₩56,522 | ₩56,375 | ₩56,509 | +0.24% | 3.1천 |
|---|
| 2025.12.23 | ₩56,321 | ₩56,321 | ₩56,308 | ₩56,314 | -0.01% | 2.9천 |
|---|
| 2025.12.22 | ₩56,321 | ₩56,328 | ₩56,241 | ₩56,328 | +0.01% | 4.7천 |
|---|
| 2025.12.19 | ₩56,697 | ₩56,731 | ₩56,655 | ₩56,656 | -0.07% | 5.3천 |
|---|
| 2025.12.18 | ₩56,627 | ₩56,663 | ₩56,616 | ₩56,656 | +0.05% | 5.4천 |
|---|
| 2025.12.17 | ₩56,469 | ₩56,489 | ₩56,465 | ₩56,489 | +0.04% | 6.1천 |
|---|
| 2025.12.16 | ₩56,537 | ₩56,561 | ₩56,455 | ₩56,561 | +0.04% | 9.7천 |
|---|
| 2025.12.15 | ₩56,563 | ₩56,563 | ₩56,534 | ₩56,559 | -0.01% | 1.2천 |
|---|
| 2025.12.12 | ₩56,589 | ₩56,589 | ₩56,489 | ₩56,489 | -0.18% | 1.5만 |
|---|
| 2025.12.11 | ₩56,591 | ₩56,603 | ₩56,589 | ₩56,603 | +0.02% | 2.7천 |
|---|
| 2025.12.10 | ₩56,375 | ₩56,616 | ₩56,361 | ₩56,609 | +0.42% | 3.9천 |
|---|
| 2025.12.09 | ₩56,495 | ₩56,495 | ₩56,428 | ₩56,449 | -0.08% | 3.3천 |
|---|
| 2025.12.08 | ₩56,710 | ₩56,710 | ₩56,455 | ₩56,505 | -0.36% | 7.5천 |
|---|
| 2025.12.05 | ₩56,630 | ₩56,710 | ₩56,536 | ₩56,600 | -0.05% | 2.9천 |
|---|
| 2025.12.04 | ₩56,546 | ₩56,563 | ₩56,495 | ₩56,556 | +0.02% | 1.1만 |
|---|
| 2025.12.03 | ₩56,549 | ₩56,650 | ₩56,549 | ₩56,643 | +0.17% | 6.1천 |
|---|
| 2025.12.02 | ₩56,386 | ₩56,474 | ₩56,361 | ₩56,474 | +0.16% | 4.2천 |
|---|
| 2025.12.01 | ₩56,294 | ₩56,388 | ₩56,288 | ₩56,341 | +0.08% | 6.2천 |
|---|
| 2025.11.28 | ₩56,848 | ₩56,884 | ₩56,697 | ₩56,792 | -0.10% | 7천 |
|---|
| 2025.11.26 | ₩56,750 | ₩56,844 | ₩56,656 | ₩56,829 | +0.14% | 1.8만 |
|---|
| 2025.11.25 | ₩56,603 | ₩56,630 | ₩56,469 | ₩56,623 | +0.04% | 8.4만 |
|---|
| 2025.11.24 | ₩56,415 | ₩56,475 | ₩56,415 | ₩56,470 | +0.10% | 7.3천 |
|---|
| 2025.11.21 | ₩56,187 | ₩56,341 | ₩56,187 | ₩56,313 | +0.22% | 3.5천 |
|---|
| 2025.11.20 | ₩56,469 | ₩56,469 | ₩56,133 | ₩56,135 | -0.59% | 6.6천 |
|---|
| 2025.11.19 | ₩56,200 | ₩56,213 | ₩56,093 | ₩56,150 | -0.09% | 6.1천 |
|---|
| 2025.11.18 | ₩56,013 | ₩56,140 | ₩56,013 | ₩56,140 | +0.23% | 2.5천 |
|---|
| 2025.11.17 | ₩56,227 | ₩56,241 | ₩56,066 | ₩56,097 | -0.23% | 5천 |
|---|
| 2025.11.14 | ₩56,268 | ₩56,341 | ₩56,093 | ₩56,250 | -0.03% | 1.3만 |
|---|
| 2025.11.13 | ₩56,710 | ₩56,710 | ₩56,200 | ₩56,241 | -0.83% | 4.3천 |
|---|
| 2025.11.12 | ₩56,616 | ₩56,620 | ₩56,495 | ₩56,530 | -0.15% | 5천 |
|---|
| 2025.11.11 | ₩56,608 | ₩56,667 | ₩56,576 | ₩56,647 | +0.07% | 3.7천 |
|---|
| 2025.11.10 | ₩56,469 | ₩56,589 | ₩56,455 | ₩56,571 | +0.18% | 9.1천 |
|---|
| 2025.11.07 | ₩56,254 | ₩56,308 | ₩56,214 | ₩56,308 | +0.10% | 3.9천 |
|---|
| 2025.11.06 | ₩56,361 | ₩56,361 | ₩56,281 | ₩56,321 | -0.07% | 2.2천 |
|---|
| 2025.11.05 | ₩56,147 | ₩56,308 | ₩56,147 | ₩56,288 | +0.25% | 3.6천 |
|---|
| 2025.11.04 | ₩56,066 | ₩56,239 | ₩56,013 | ₩56,187 | +0.22% | 3.9천 |
|---|
| 2025.11.03 | ₩56,321 | ₩56,331 | ₩56,207 | ₩56,218 | -0.18% | 5.2천 |
|---|
| 2025.10.31 | ₩56,764 | ₩56,817 | ₩56,710 | ₩56,710 | -0.09% | 9.5천 |
|---|
| 2025.10.30 | ₩56,723 | ₩56,871 | ₩56,723 | ₩56,871 | +0.26% | 1만 |
|---|
| 2025.10.29 | ₩57,139 | ₩57,139 | ₩56,884 | ₩56,884 | -0.45% | 9.1천 |
|---|
| 2025.10.28 | ₩57,153 | ₩57,153 | ₩57,072 | ₩57,106 | -0.08% | 5.4천 |
|---|
| 2025.10.27 | ₩57,072 | ₩57,126 | ₩57,032 | ₩57,123 | +0.09% | 5.6천 |
|---|
| 2025.10.24 | ₩56,871 | ₩56,965 | ₩56,871 | ₩56,961 | +0.16% | 6.5천 |
|---|
| 2025.10.23 | ₩56,736 | ₩56,789 | ₩56,683 | ₩56,757 | +0.04% | 6.7천 |
|---|
| 2025.10.22 | ₩56,670 | ₩56,723 | ₩56,670 | ₩56,698 | +0.05% | 1천 |
|---|
| 2025.10.21 | ₩56,817 | ₩56,844 | ₩56,757 | ₩56,757 | -0.11% | 2.1천 |
|---|
| 2025.10.20 | ₩56,804 | ₩56,878 | ₩56,737 | ₩56,817 | +0.02% | 1.7만 |
|---|
| 2025.10.17 | ₩56,616 | ₩56,670 | ₩56,603 | ₩56,623 | +0.01% | 3.3천 |
|---|
| 2025.10.16 | ₩56,764 | ₩56,858 | ₩56,603 | ₩56,619 | -0.26% | 14.4만 |
|---|
| 2025.10.15 | ₩56,683 | ₩56,831 | ₩56,670 | ₩56,776 | +0.16% | 5.9천 |
|---|
| 2025.10.14 | ₩56,214 | ₩56,600 | ₩56,214 | ₩56,556 | +0.61% | 2.8천 |
|---|
| 2025.10.13 | ₩56,335 | ₩56,509 | ₩56,308 | ₩56,482 | +0.26% | 3.6천 |
|---|
| 2025.10.10 | ₩56,528 | ₩56,528 | ₩56,120 | ₩56,143 | -0.68% | 9.2천 |
|---|