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 | ₩53,022 | ₩53,103 | ₩52,942 | ₩53,103 | +0.15% | 3.2천 |
| 2026.10.08 | ₩53,103 | ₩53,103 | ₩53,022 | ₩53,065 | -0.07% | 3.7천 |
| 2026.10.07 | ₩53,116 | ₩53,210 | ₩53,116 | ₩53,163 | +0.09% | 3.2천 |
| 2026.10.06 | ₩53,197 | ₩53,264 | ₩53,157 | ₩53,244 | +0.09% | 1.2천 |
| 2026.10.05 | ₩52,942 | ₩52,982 | ₩52,875 | ₩52,928 | -0.03% | 6.5천 |
| 2026.10.02 | ₩53,116 | ₩53,237 | ₩52,955 | ₩52,962 | -0.29% | 3.2천 |
| 2026.10.01 | ₩52,835 | ₩53,009 | ₩52,586 | ₩52,975 | +0.27% | 4.7천 |
| 2026.09.30 | ₩53,586 | ₩53,626 | ₩53,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,281 |
| -0.57% |
| 5.6천 |
| 2026.09.29 | ₩53,586 | ₩53,586 | ₩53,304 | ₩53,470 | -0.22% | 2.4천 |
|---|
| 2026.09.28 | ₩53,706 | ₩53,760 | ₩53,599 | ₩53,660 | -0.09% | 3.5천 |
|---|
| 2026.09.25 | ₩53,894 | ₩54,015 | ₩53,841 | ₩53,988 | +0.17% | 3.6천 |
|---|
| 2026.09.24 | ₩54,095 | ₩54,176 | ₩53,961 | ₩54,042 | -0.10% | 1.3만 |
|---|
| 2026.09.23 | ₩54,565 | ₩54,565 | ₩54,069 | ₩54,136 | -0.79% | 2.1만 |
|---|
| 2026.09.22 | ₩54,619 | ₩54,686 | ₩54,619 | ₩54,657 | +0.07% | 1.8천 |
|---|
| 2026.09.21 | ₩54,645 | ₩54,672 | ₩54,605 | ₩54,659 | +0.02% | 1.8천 |
|---|
| 2026.09.18 | ₩54,551 | ₩54,572 | ₩54,471 | ₩54,538 | -0.02% | 1.9천 |
|---|
| 2026.09.17 | ₩54,632 | ₩54,686 | ₩54,619 | ₩54,683 | +0.09% | 4.6천 |
|---|
| 2026.09.16 | ₩54,598 | ₩54,672 | ₩54,364 | ₩54,417 | -0.33% | 5.1만 |
|---|
| 2026.09.15 | ₩54,498 | ₩54,511 | ₩54,444 | ₩54,444 | -0.10% | 2.9천 |
|---|
| 2026.09.14 | ₩54,592 | ₩54,632 | ₩54,484 | ₩54,593 | +0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩54,833 | ₩54,833 | ₩54,699 | ₩54,699 | -0.24% | 600 |
|---|
| 2026.09.10 | ₩54,914 | ₩54,914 | ₩54,686 | ₩54,712 | -0.37% | 1.7만 |
|---|
| 2026.09.09 | ₩55,128 | ₩55,182 | ₩54,994 | ₩55,028 | -0.18% | 5.6천 |
|---|
| 2026.09.08 | ₩55,209 | ₩55,209 | ₩55,088 | ₩55,122 | -0.16% | 4.4천 |
|---|
| 2026.09.04 | ₩55,175 | ₩55,236 | ₩55,128 | ₩55,209 | +0.06% | 6.8천 |
|---|
| 2026.09.03 | ₩55,182 | ₩55,249 | ₩55,115 | ₩55,175 | -0.01% | 6.2천 |
|---|
| 2026.09.02 | ₩55,142 | ₩55,222 | ₩55,128 | ₩55,168 | +0.05% | 5.1천 |
|---|
| 2026.09.01 | ₩55,168 | ₩55,215 | ₩55,034 | ₩55,095 | -0.13% | 6.3천 |
|---|
| 2026.08.31 | ₩55,598 | ₩55,692 | ₩55,571 | ₩55,671 | +0.13% | 5.6천 |
|---|
| 2026.08.28 | ₩55,678 | ₩55,685 | ₩55,557 | ₩55,564 | -0.20% | 4.8천 |
|---|
| 2026.08.27 | ₩55,712 | ₩55,712 | ₩55,625 | ₩55,631 | -0.14% | 1.6만 |
|---|
| 2026.08.26 | ₩55,631 | ₩55,638 | ₩55,571 | ₩55,595 | -0.07% | 2.7천 |
|---|
| 2026.08.25 | ₩55,584 | ₩55,705 | ₩55,584 | ₩55,705 | +0.22% | 2.1천 |
|---|
| 2026.08.24 | ₩55,423 | ₩55,564 | ₩55,423 | ₩55,540 | +0.21% | 3.9천 |
|---|
| 2026.08.21 | ₩55,437 | ₩55,457 | ₩55,437 | ₩55,457 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩55,417 | ₩55,477 | ₩55,417 | ₩55,426 | +0.02% | 1.4천 |
|---|
| 2026.08.19 | ₩55,531 | ₩55,571 | ₩55,531 | ₩55,571 | +0.07% | 4.8천 |
|---|
| 2026.08.18 | ₩55,423 | ₩55,450 | ₩55,417 | ₩55,417 | -0.01% | 2.3천 |
|---|
| 2026.08.17 | ₩55,557 | ₩55,571 | ₩55,557 | ₩55,564 | +0.01% | 2.4천 |
|---|
| 2026.08.14 | ₩55,571 | ₩55,665 | ₩55,564 | ₩55,611 | +0.07% | 3.4천 |
|---|
| 2026.08.13 | ₩55,745 | ₩55,839 | ₩55,658 | ₩55,665 | -0.14% | 3.9천 |
|---|
| 2026.08.12 | ₩55,563 | ₩55,705 | ₩55,563 | ₩55,618 | +0.10% | 3.5천 |
|---|
| 2026.08.11 | ₩55,517 | ₩55,564 | ₩55,490 | ₩55,531 | +0.02% | 5.6천 |
|---|
| 2026.08.10 | ₩55,517 | ₩55,718 | ₩55,509 | ₩55,718 | +0.36% | 3.3천 |
|---|
| 2026.08.07 | ₩55,544 | ₩55,651 | ₩55,450 | ₩55,634 | +0.16% | 3.7천 |
|---|
| 2026.08.06 | ₩55,484 | ₩55,557 | ₩55,484 | ₩55,528 | +0.08% | 2.3천 |
|---|
| 2026.08.05 | ₩55,598 | ₩55,598 | ₩55,490 | ₩55,557 | -0.07% | 5.3천 |
|---|
| 2026.08.04 | ₩55,477 | ₩55,571 | ₩55,343 | ₩55,551 | +0.13% | 1.2만 |
|---|
| 2026.08.03 | ₩55,242 | ₩55,383 | ₩55,242 | ₩55,329 | +0.16% | 5.2천 |
|---|
| 2026.07.31 | ₩55,464 | ₩55,497 | ₩55,329 | ₩55,497 | +0.06% | 3천 |
|---|
| 2026.07.30 | ₩55,450 | ₩55,611 | ₩55,450 | ₩55,571 | +0.22% | 3.6천 |
|---|
| 2026.07.29 | ₩55,262 | ₩55,531 | ₩55,217 | ₩55,303 | +0.07% | 3.1천 |
|---|
| 2026.07.28 | ₩55,343 | ₩55,409 | ₩55,343 | ₩55,390 | +0.08% | 1.9천 |
|---|
| 2026.07.27 | ₩55,249 | ₩55,329 | ₩55,249 | ₩55,292 | +0.08% | 1.2천 |
|---|
| 2026.07.24 | ₩55,329 | ₩55,343 | ₩55,316 | ₩55,317 | -0.02% | 3.7천 |
|---|
| 2026.07.23 | ₩55,437 | ₩55,596 | ₩55,336 | ₩55,394 | -0.08% | 3.7천 |
|---|
| 2026.07.22 | ₩55,625 | ₩55,638 | ₩55,584 | ₩55,591 | -0.06% | 7.9천 |
|---|
| 2026.07.21 | ₩55,692 | ₩55,692 | ₩55,650 | ₩55,650 | -0.07% | 500 |
|---|
| 2026.07.20 | ₩55,705 | ₩55,732 | ₩55,692 | ₩55,698 | -0.01% | 1.4천 |
|---|
| 2026.07.17 | ₩55,745 | ₩55,765 | ₩55,718 | ₩55,745 | 0.00% | 4.2천 |
|---|
| 2026.07.16 | ₩55,705 | ₩55,812 | ₩55,705 | ₩55,759 | +0.10% | 9.2천 |
|---|
| 2026.07.15 | ₩55,772 | ₩55,772 | ₩55,739 | ₩55,765 | -0.01% | 900 |
|---|
| 2026.07.14 | ₩55,651 | ₩55,692 | ₩55,611 | ₩55,692 | +0.07% | 3.2천 |
|---|
| 2026.07.13 | ₩55,598 | ₩55,638 | ₩55,517 | ₩55,537 | -0.11% | 8.1천 |
|---|
| 2026.07.10 | ₩55,665 | ₩55,759 | ₩55,651 | ₩55,665 | 0.00% | 6천 |
|---|
| 2026.07.09 | ₩55,665 | ₩55,812 | ₩55,665 | ₩55,698 | +0.06% | 6.7천 |
|---|
| 2026.07.08 | ₩55,544 | ₩55,678 | ₩55,544 | ₩55,665 | +0.22% | 4.1천 |
|---|
| 2026.07.07 | ₩55,772 | ₩55,879 | ₩55,665 | ₩55,739 | -0.06% | 5.4천 |
|---|
| 2026.07.06 | ₩55,718 | ₩55,920 | ₩55,685 | ₩55,772 | +0.10% | 6.6천 |
|---|
| 2026.07.02 | ₩55,678 | ₩55,772 | ₩55,678 | ₩55,759 | +0.14% | 4.5천 |
|---|
| 2026.07.01 | ₩55,598 | ₩55,638 | ₩55,458 | ₩55,625 | +0.05% | 6.6천 |
|---|
| 2026.06.30 | ₩55,826 | ₩55,973 | ₩55,812 | ₩55,865 | +0.07% | 1.3만 |
|---|
| 2026.06.29 | ₩55,826 | ₩55,886 | ₩55,826 | ₩55,855 | +0.05% | 1천 |
|---|
| 2026.06.26 | ₩55,772 | ₩55,826 | ₩55,692 | ₩55,806 | +0.06% | 8.4천 |
|---|
| 2026.06.25 | ₩55,906 | ₩55,906 | ₩55,799 | ₩55,806 | -0.18% | 3.6천 |
|---|
| 2026.06.24 | ₩55,900 | ₩55,933 | ₩55,759 | ₩55,850 | -0.09% | 3.6천 |
|---|
| 2026.06.23 | ₩55,893 | ₩55,906 | ₩55,866 | ₩55,893 | 0.00% | 2.7천 |
|---|
| 2026.06.22 | ₩55,960 | ₩55,987 | ₩55,879 | ₩55,933 | -0.05% | 5.4천 |
|---|
| 2026.06.18 | ₩55,973 | ₩55,987 | ₩55,973 | ₩55,987 | +0.02% | 1.8천 |
|---|
| 2026.06.17 | ₩56,014 | ₩56,027 | ₩55,839 | ₩55,879 | -0.24% | 5천 |
|---|
| 2026.06.16 | ₩56,134 | ₩56,141 | ₩56,067 | ₩56,101 | -0.06% | 6.7천 |
|---|
| 2026.06.15 | ₩56,148 | ₩56,174 | ₩56,067 | ₩56,107 | -0.07% | 2.9천 |
|---|
| 2026.06.12 | ₩55,960 | ₩56,040 | ₩55,953 | ₩55,999 | +0.07% | 1.7천 |
|---|
| 2026.06.11 | ₩55,678 | ₩55,960 | ₩55,598 | ₩55,960 | +0.51% | 9.1천 |
|---|
| 2026.06.10 | ₩55,678 | ₩55,678 | ₩55,625 | ₩55,631 | -0.08% | 1.9천 |
|---|
| 2026.06.09 | ₩55,651 | ₩55,745 | ₩55,584 | ₩55,729 | +0.14% | 5.9천 |
|---|
| 2026.06.08 | ₩55,759 | ₩55,759 | ₩55,625 | ₩55,645 | -0.20% | 3.4천 |
|---|
| 2026.06.05 | ₩55,732 | ₩55,732 | ₩55,584 | ₩55,645 | -0.16% | 4.8천 |
|---|
| 2026.06.04 | ₩55,946 | ₩55,946 | ₩55,826 | ₩55,900 | -0.08% | 9천 |
|---|
| 2026.06.03 | ₩55,853 | ₩55,853 | ₩55,733 | ₩55,784 | -0.12% | 2.7천 |
|---|
| 2026.06.02 | ₩55,920 | ₩56,282 | ₩55,900 | ₩55,972 | +0.09% | 1만 |
|---|
| 2026.06.01 | ₩55,893 | ₩55,946 | ₩55,812 | ₩55,879 | -0.02% | 3.2천 |
|---|
| 2026.05.29 | ₩56,255 | ₩56,315 | ₩56,255 | ₩56,315 | +0.11% | 2.2천 |
|---|
| 2026.05.28 | ₩56,141 | ₩56,335 | ₩56,107 | ₩56,288 | +0.26% | 1.2만 |
|---|
| 2026.05.27 | ₩56,174 | ₩56,174 | ₩56,081 | ₩56,148 | -0.05% | 3.3천 |
|---|
| 2026.05.26 | ₩56,161 | ₩56,188 | ₩56,121 | ₩56,161 | 0.00% | 2.1천 |
|---|
| 2026.05.22 | ₩56,027 | ₩56,054 | ₩55,987 | ₩56,014 | -0.02% | 7.5천 |
|---|
| 2026.05.21 | ₩55,839 | ₩55,946 | ₩55,765 | ₩55,902 | +0.11% | 4.4천 |
|---|
| 2026.05.20 | ₩55,571 | ₩55,967 | ₩55,571 | ₩55,926 | +0.64% | 4.7천 |
|---|
| 2026.05.19 | ₩55,665 | ₩55,665 | ₩55,437 | ₩55,497 | -0.30% | 2.6천 |
|---|
| 2026.05.18 | ₩55,678 | ₩55,765 | ₩55,671 | ₩55,678 | 0.00% | 7.6천 |
|---|
| 2026.05.15 | ₩55,732 | ₩55,826 | ₩55,658 | ₩55,658 | -0.13% | 5.4천 |
|---|
| 2026.05.14 | ₩55,987 | ₩56,054 | ₩55,900 | ₩55,900 | -0.16% | 1.3만 |
|---|
| 2026.05.13 | ₩55,832 | ₩55,920 | ₩55,832 | ₩55,913 | +0.14% | 7.4천 |
|---|
| 2026.05.12 | ₩55,879 | ₩55,893 | ₩55,819 | ₩55,871 | -0.01% | 4.7천 |
|---|
| 2026.05.11 | ₩56,107 | ₩56,134 | ₩56,007 | ₩56,007 | -0.18% | 4.4천 |
|---|
| 2026.05.08 | ₩56,067 | ₩56,134 | ₩56,040 | ₩56,128 | +0.11% | 6.4천 |
|---|
| 2026.05.07 | ₩56,094 | ₩56,107 | ₩55,940 | ₩55,940 | -0.27% | 5.1천 |
|---|
| 2026.05.06 | ₩56,054 | ₩56,128 | ₩56,054 | ₩56,128 | +0.13% | 4.1천 |
|---|
| 2026.05.05 | ₩55,920 | ₩55,920 | ₩55,893 | ₩55,893 | -0.05% | 2.5천 |
|---|
| 2026.05.04 | ₩55,960 | ₩55,973 | ₩55,803 | ₩55,839 | -0.22% | 3.1천 |
|---|
| 2026.05.01 | ₩56,121 | ₩56,121 | ₩55,952 | ₩56,034 | -0.16% | 2.6천 |
|---|
| 2026.04.30 | ₩56,141 | ₩56,307 | ₩56,067 | ₩56,282 | +0.25% | 1.3만 |
|---|
| 2026.04.29 | ₩56,335 | ₩56,335 | ₩55,933 | ₩55,993 | -0.61% | 2.9만 |
|---|
| 2026.04.28 | ₩56,335 | ₩56,376 | ₩56,195 | ₩56,287 | -0.09% | 4.5만 |
|---|
| 2026.04.27 | ₩56,403 | ₩56,423 | ₩56,335 | ₩56,400 | -0.00% | 3.9천 |
|---|
| 2026.04.24 | ₩56,322 | ₩56,456 | ₩56,268 | ₩56,409 | +0.15% | 1.2만 |
|---|
| 2026.04.23 | ₩56,510 | ₩56,510 | ₩56,309 | ₩56,376 | -0.24% | 4천 |
|---|
| 2026.04.22 | ₩56,429 | ₩56,470 | ₩56,376 | ₩56,460 | +0.05% | 3.8천 |
|---|
| 2026.04.21 | ₩56,470 | ₩56,470 | ₩56,335 | ₩56,403 | -0.12% | 1.9만 |
|---|
| 2026.04.20 | ₩56,584 | ₩56,604 | ₩56,563 | ₩56,590 | +0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩56,563 | ₩56,763 | ₩56,563 | ₩56,704 | +0.25% | 4.7천 |
|---|
| 2026.04.16 | ₩56,496 | ₩56,496 | ₩56,356 | ₩56,416 | -0.14% | 9.9천 |
|---|
| 2026.04.15 | ₩56,429 | ₩56,483 | ₩56,376 | ₩56,470 | +0.07% | 7.6천 |
|---|
| 2026.04.14 | ₩56,335 | ₩56,470 | ₩56,335 | ₩56,449 | +0.20% | 4.1천 |
|---|
| 2026.04.13 | ₩55,933 | ₩56,215 | ₩55,933 | ₩56,215 | +0.50% | 2.1천 |
|---|
| 2026.04.10 | ₩56,174 | ₩56,174 | ₩56,054 | ₩56,091 | -0.15% | 3.6천 |
|---|
| 2026.04.09 | ₩56,148 | ₩56,322 | ₩56,067 | ₩56,201 | +0.10% | 4.4천 |
|---|
| 2026.04.08 | ₩56,295 | ₩56,389 | ₩56,107 | ₩56,158 | -0.24% | 4천 |
|---|
| 2026.04.07 | ₩55,705 | ₩55,741 | ₩55,604 | ₩55,741 | +0.07% | 700 |
|---|
| 2026.04.06 | ₩55,712 | ₩55,745 | ₩55,705 | ₩55,745 | +0.06% | 700 |
|---|
| 2026.04.02 | ₩55,303 | ₩55,635 | ₩55,303 | ₩55,527 | +0.41% | 2.8천 |
|---|
| 2026.04.01 | ₩55,557 | ₩55,557 | ₩55,410 | ₩55,531 | -0.05% | 6.9천 |
|---|
| 2026.03.31 | ₩55,403 | ₩55,718 | ₩55,356 | ₩55,718 | +0.57% | 3.5천 |
|---|
| 2026.03.30 | ₩55,262 | ₩55,262 | ₩55,073 | ₩55,073 | -0.34% | 5.2천 |
|---|
| 2026.03.27 | ₩55,048 | ₩55,142 | ₩54,974 | ₩54,974 | -0.13% | 6천 |
|---|
| 2026.03.26 | ₩55,397 | ₩55,397 | ₩55,193 | ₩55,193 | -0.37% | 500 |
|---|
| 2026.03.25 | ₩55,658 | ₩55,658 | ₩55,658 | ₩55,658 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩55,457 | ₩55,531 | ₩55,397 | ₩55,417 | -0.07% | 2.3천 |
|---|
| 2026.03.23 | ₩55,598 | ₩55,692 | ₩55,531 | ₩55,611 | +0.02% | 4.6천 |
|---|
| 2026.03.20 | ₩55,517 | ₩55,517 | ₩55,262 | ₩55,262 | -0.46% | 1천 |
|---|
| 2026.03.19 | ₩55,450 | ₩55,718 | ₩55,128 | ₩55,692 | +0.44% | 6.7천 |
|---|
| 2026.03.18 | ₩55,785 | ₩55,859 | ₩55,658 | ₩55,658 | -0.23% | 6.2천 |
|---|
| 2026.03.17 | ₩55,745 | ₩55,946 | ₩55,745 | ₩55,879 | +0.24% | 3.7천 |
|---|
| 2026.03.16 | ₩55,732 | ₩55,752 | ₩55,611 | ₩55,618 | -0.20% | 7.9천 |
|---|
| 2026.03.13 | ₩55,732 | ₩55,732 | ₩55,370 | ₩55,419 | -0.56% | 1.2만 |
|---|
| 2026.03.12 | ₩55,866 | ₩55,893 | ₩55,544 | ₩55,564 | -0.54% | 8.4천 |
|---|
| 2026.03.11 | ₩56,081 | ₩56,094 | ₩55,960 | ₩56,008 | -0.13% | 9.5천 |
|---|
| 2026.03.10 | ₩56,148 | ₩56,284 | ₩56,121 | ₩56,121 | -0.05% | 6천 |
|---|
| 2026.03.09 | ₩55,705 | ₩56,201 | ₩55,681 | ₩56,157 | +0.81% | 1.8만 |
|---|
| 2026.03.06 | ₩56,014 | ₩56,094 | ₩55,812 | ₩55,926 | -0.16% | 1.2만 |
|---|
| 2026.03.05 | ₩56,429 | ₩56,429 | ₩56,228 | ₩56,242 | -0.33% | 2.4만 |
|---|
| 2026.03.04 | ₩56,268 | ₩56,456 | ₩56,268 | ₩56,403 | +0.24% | 6.8천 |
|---|
| 2026.03.03 | ₩56,014 | ₩56,362 | ₩55,987 | ₩56,282 | +0.48% | 1.7만 |
|---|
| 2026.03.02 | ₩56,215 | ₩56,510 | ₩56,121 | ₩56,416 | +0.36% | 2.7만 |
|---|
| 2026.02.27 | ₩56,631 | ₩56,765 | ₩56,590 | ₩56,621 | -0.02% | 6.7만 |
|---|
| 2026.02.26 | ₩56,818 | ₩56,818 | ₩56,691 | ₩56,791 | -0.05% | 7.7천 |
|---|
| 2026.02.25 | ₩56,859 | ₩56,859 | ₩56,731 | ₩56,818 | -0.07% | 10.2만 |
|---|
| 2026.02.24 | ₩56,738 | ₩56,885 | ₩56,656 | ₩56,791 | +0.09% | 12.3만 |
|---|
| 2026.02.23 | ₩56,885 | ₩56,939 | ₩56,793 | ₩56,832 | -0.09% | 6.2만 |
|---|
| 2026.02.20 | ₩56,872 | ₩57,033 | ₩56,832 | ₩56,965 | +0.16% | 6.7만 |
|---|
| 2026.02.19 | ₩56,818 | ₩56,926 | ₩56,745 | ₩56,885 | +0.12% | 6.4만 |
|---|
| 2026.02.18 | ₩56,765 | ₩56,791 | ₩56,718 | ₩56,785 | +0.04% | 3.6천 |
|---|
| 2026.02.17 | ₩56,563 | ₩56,765 | ₩56,563 | ₩56,677 | +0.20% | 1.2만 |
|---|
| 2026.02.13 | ₩56,617 | ₩56,805 | ₩56,617 | ₩56,704 | +0.15% | 2.9만 |
|---|
| 2026.02.12 | ₩56,671 | ₩56,671 | ₩56,597 | ₩56,612 | -0.10% | 3.3천 |
|---|
| 2026.02.11 | ₩56,617 | ₩56,681 | ₩56,617 | ₩56,681 | +0.11% | 1.7천 |
|---|
| 2026.02.10 | ₩56,751 | ₩56,791 | ₩56,711 | ₩56,718 | -0.06% | 2천 |
|---|
| 2026.02.09 | ₩56,622 | ₩56,724 | ₩56,622 | ₩56,684 | +0.11% | 2.5천 |
|---|
| 2026.02.06 | ₩56,577 | ₩56,711 | ₩56,577 | ₩56,637 | +0.11% | 7.2천 |
|---|
| 2026.02.05 | ₩56,443 | ₩56,503 | ₩56,429 | ₩56,503 | +0.11% | 2.3천 |
|---|
| 2026.02.04 | ₩56,550 | ₩56,563 | ₩56,470 | ₩56,490 | -0.11% | 2.7천 |
|---|
| 2026.02.03 | ₩56,657 | ₩56,724 | ₩56,496 | ₩56,617 | -0.07% | 5.6천 |
|---|
| 2026.02.02 | ₩56,456 | ₩56,637 | ₩56,456 | ₩56,637 | +0.32% | 1천 |
|---|
| 2026.01.30 | ₩56,879 | ₩56,919 | ₩56,758 | ₩56,834 | -0.08% | 2.1만 |
|---|
| 2026.01.29 | ₩56,845 | ₩56,884 | ₩56,765 | ₩56,884 | +0.07% | 2.6천 |
|---|
| 2026.01.28 | ₩57,033 | ₩57,033 | ₩56,946 | ₩56,952 | -0.14% | 4.9천 |
|---|
| 2026.01.27 | ₩57,061 | ₩57,073 | ₩57,033 | ₩57,046 | -0.03% | 2.5천 |
|---|
| 2026.01.26 | ₩57,060 | ₩57,060 | ₩56,974 | ₩56,974 | -0.15% | 4.4천 |
|---|
| 2026.01.23 | ₩57,046 | ₩57,046 | ₩56,939 | ₩57,006 | -0.07% | 7.2천 |
|---|
| 2026.01.22 | ₩57,087 | ₩57,100 | ₩57,017 | ₩57,041 | -0.08% | 4.8천 |
|---|
| 2026.01.21 | ₩56,885 | ₩57,066 | ₩56,885 | ₩56,959 | +0.13% | 7.2천 |
|---|
| 2026.01.20 | ₩56,979 | ₩56,979 | ₩56,698 | ₩56,852 | -0.22% | 9.1천 |
|---|
| 2026.01.16 | ₩56,952 | ₩57,048 | ₩56,939 | ₩56,999 | +0.08% | 7.3천 |
|---|
| 2026.01.15 | ₩56,926 | ₩56,979 | ₩56,859 | ₩56,959 | +0.06% | 4.3천 |
|---|
| 2026.01.14 | ₩56,872 | ₩56,952 | ₩56,832 | ₩56,932 | +0.11% | 5.5천 |
|---|
| 2026.01.13 | ₩56,912 | ₩56,952 | ₩56,865 | ₩56,946 | +0.06% | 7.7천 |
|---|
| 2026.01.12 | ₩56,872 | ₩56,912 | ₩56,724 | ₩56,912 | +0.07% | 1.1만 |
|---|
| 2026.01.09 | ₩56,805 | ₩56,905 | ₩56,805 | ₩56,905 | +0.18% | 6.2천 |
|---|
| 2026.01.08 | ₩56,738 | ₩56,805 | ₩56,724 | ₩56,805 | +0.12% | 3.6천 |
|---|
| 2026.01.07 | ₩56,791 | ₩56,818 | ₩56,765 | ₩56,765 | -0.05% | 1.1천 |
|---|
| 2026.01.06 | ₩56,778 | ₩56,838 | ₩56,765 | ₩56,832 | +0.09% | 1.1만 |
|---|
| 2026.01.05 | ₩56,483 | ₩56,791 | ₩56,483 | ₩56,745 | +0.46% | 5.1천 |
|---|
| 2026.01.02 | ₩56,698 | ₩56,698 | ₩56,376 | ₩56,453 | -0.43% | 7.6만 |
|---|
| 2025.12.31 | ₩56,644 | ₩56,644 | ₩56,547 | ₩56,547 | -0.17% | 5.7천 |
|---|
| 2025.12.30 | ₩56,496 | ₩56,657 | ₩56,496 | ₩56,596 | +0.18% | 5.2천 |
|---|
| 2025.12.29 | ₩56,523 | ₩56,523 | ₩56,443 | ₩56,490 | -0.06% | 3.5천 |
|---|
| 2025.12.26 | ₩56,523 | ₩56,570 | ₩56,523 | ₩56,530 | +0.01% | 4.4천 |
|---|
| 2025.12.24 | ₩56,389 | ₩56,537 | ₩56,389 | ₩56,523 | +0.24% | 3.1천 |
|---|
| 2025.12.23 | ₩56,335 | ₩56,335 | ₩56,322 | ₩56,329 | -0.01% | 2.9천 |
|---|
| 2025.12.22 | ₩56,335 | ₩56,342 | ₩56,255 | ₩56,342 | +0.01% | 4.7천 |
|---|
| 2025.12.19 | ₩56,711 | ₩56,746 | ₩56,669 | ₩56,671 | -0.07% | 5.3천 |
|---|
| 2025.12.18 | ₩56,641 | ₩56,677 | ₩56,631 | ₩56,671 | +0.05% | 5.4천 |
|---|
| 2025.12.17 | ₩56,483 | ₩56,503 | ₩56,479 | ₩56,503 | +0.04% | 6.1천 |
|---|
| 2025.12.16 | ₩56,551 | ₩56,576 | ₩56,470 | ₩56,576 | +0.04% | 9.7천 |
|---|
| 2025.12.15 | ₩56,577 | ₩56,577 | ₩56,549 | ₩56,573 | -0.01% | 1.2천 |
|---|
| 2025.12.12 | ₩56,604 | ₩56,604 | ₩56,503 | ₩56,503 | -0.18% | 1.5만 |
|---|
| 2025.12.11 | ₩56,605 | ₩56,617 | ₩56,604 | ₩56,617 | +0.02% | 2.7천 |
|---|
| 2025.12.10 | ₩56,389 | ₩56,631 | ₩56,376 | ₩56,624 | +0.42% | 3.9천 |
|---|
| 2025.12.09 | ₩56,510 | ₩56,510 | ₩56,443 | ₩56,463 | -0.08% | 3.3천 |
|---|
| 2025.12.08 | ₩56,724 | ₩56,724 | ₩56,470 | ₩56,519 | -0.36% | 7.5천 |
|---|
| 2025.12.05 | ₩56,644 | ₩56,724 | ₩56,550 | ₩56,614 | -0.05% | 2.9천 |
|---|
| 2025.12.04 | ₩56,561 | ₩56,577 | ₩56,510 | ₩56,570 | +0.02% | 1.1만 |
|---|
| 2025.12.03 | ₩56,563 | ₩56,664 | ₩56,563 | ₩56,657 | +0.17% | 6.1천 |
|---|
| 2025.12.02 | ₩56,400 | ₩56,488 | ₩56,376 | ₩56,488 | +0.16% | 4.2천 |
|---|
| 2025.12.01 | ₩56,309 | ₩56,403 | ₩56,302 | ₩56,356 | +0.08% | 6.2천 |
|---|
| 2025.11.28 | ₩56,863 | ₩56,899 | ₩56,711 | ₩56,806 | -0.10% | 7천 |
|---|
| 2025.11.26 | ₩56,765 | ₩56,859 | ₩56,671 | ₩56,844 | +0.14% | 1.8만 |
|---|
| 2025.11.25 | ₩56,617 | ₩56,644 | ₩56,483 | ₩56,637 | +0.04% | 8.4만 |
|---|
| 2025.11.24 | ₩56,429 | ₩56,490 | ₩56,429 | ₩56,484 | +0.10% | 7.3천 |
|---|
| 2025.11.21 | ₩56,201 | ₩56,356 | ₩56,201 | ₩56,327 | +0.22% | 3.5천 |
|---|
| 2025.11.20 | ₩56,483 | ₩56,483 | ₩56,148 | ₩56,149 | -0.59% | 6.6천 |
|---|
| 2025.11.19 | ₩56,215 | ₩56,227 | ₩56,107 | ₩56,164 | -0.09% | 6.1천 |
|---|
| 2025.11.18 | ₩56,027 | ₩56,154 | ₩56,027 | ₩56,154 | +0.23% | 2.5천 |
|---|
| 2025.11.17 | ₩56,242 | ₩56,255 | ₩56,081 | ₩56,111 | -0.23% | 5천 |
|---|
| 2025.11.14 | ₩56,282 | ₩56,356 | ₩56,107 | ₩56,264 | -0.03% | 1.3만 |
|---|
| 2025.11.13 | ₩56,724 | ₩56,724 | ₩56,215 | ₩56,255 | -0.83% | 4.3천 |
|---|
| 2025.11.12 | ₩56,631 | ₩56,635 | ₩56,510 | ₩56,545 | -0.15% | 5천 |
|---|
| 2025.11.11 | ₩56,622 | ₩56,681 | ₩56,590 | ₩56,661 | +0.07% | 3.7천 |
|---|
| 2025.11.10 | ₩56,483 | ₩56,604 | ₩56,470 | ₩56,585 | +0.18% | 9.1천 |
|---|
| 2025.11.07 | ₩56,268 | ₩56,322 | ₩56,228 | ₩56,322 | +0.10% | 3.9천 |
|---|
| 2025.11.06 | ₩56,376 | ₩56,376 | ₩56,295 | ₩56,335 | -0.07% | 2.2천 |
|---|
| 2025.11.05 | ₩56,161 | ₩56,322 | ₩56,161 | ₩56,302 | +0.25% | 3.6천 |
|---|
| 2025.11.04 | ₩56,081 | ₩56,254 | ₩56,027 | ₩56,201 | +0.22% | 3.9천 |
|---|
| 2025.11.03 | ₩56,335 | ₩56,345 | ₩56,221 | ₩56,232 | -0.18% | 5.2천 |
|---|
| 2025.10.31 | ₩56,778 | ₩56,832 | ₩56,724 | ₩56,724 | -0.09% | 9.5천 |
|---|
| 2025.10.30 | ₩56,738 | ₩56,885 | ₩56,738 | ₩56,885 | +0.26% | 1만 |
|---|
| 2025.10.29 | ₩57,154 | ₩57,154 | ₩56,899 | ₩56,899 | -0.45% | 9.1천 |
|---|
| 2025.10.28 | ₩57,167 | ₩57,167 | ₩57,087 | ₩57,120 | -0.08% | 5.4천 |
|---|
| 2025.10.27 | ₩57,087 | ₩57,140 | ₩57,046 | ₩57,138 | +0.09% | 5.6천 |
|---|
| 2025.10.24 | ₩56,885 | ₩56,979 | ₩56,885 | ₩56,975 | +0.16% | 6.5천 |
|---|
| 2025.10.23 | ₩56,750 | ₩56,804 | ₩56,698 | ₩56,771 | +0.04% | 6.7천 |
|---|
| 2025.10.22 | ₩56,684 | ₩56,738 | ₩56,684 | ₩56,712 | +0.05% | 1천 |
|---|
| 2025.10.21 | ₩56,832 | ₩56,859 | ₩56,771 | ₩56,771 | -0.11% | 2.1천 |
|---|
| 2025.10.20 | ₩56,818 | ₩56,892 | ₩56,751 | ₩56,832 | +0.02% | 1.7만 |
|---|
| 2025.10.17 | ₩56,631 | ₩56,684 | ₩56,617 | ₩56,637 | +0.01% | 3.3천 |
|---|
| 2025.10.16 | ₩56,778 | ₩56,872 | ₩56,617 | ₩56,633 | -0.26% | 14.4만 |
|---|
| 2025.10.15 | ₩56,698 | ₩56,845 | ₩56,684 | ₩56,790 | +0.16% | 5.9천 |
|---|
| 2025.10.14 | ₩56,228 | ₩56,614 | ₩56,228 | ₩56,570 | +0.61% | 2.8천 |
|---|
| 2025.10.13 | ₩56,349 | ₩56,523 | ₩56,322 | ₩56,496 | +0.26% | 3.6천 |
|---|
| 2025.10.10 | ₩56,542 | ₩56,542 | ₩56,134 | ₩56,157 | -0.68% | 9.2천 |
|---|