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 | ₩52,977 | ₩53,057 | ₩52,897 | ₩53,057 | +0.15% | 3.2천 |
| 2026.10.08 | ₩53,057 | ₩53,057 | ₩52,977 | ₩53,020 | -0.07% | 3.7천 |
| 2026.10.07 | ₩53,071 | ₩53,165 | ₩53,071 | ₩53,118 | +0.09% | 3.2천 |
| 2026.10.06 | ₩53,151 | ₩53,218 | ₩53,111 | ₩53,198 | +0.09% | 1.2천 |
| 2026.10.05 | ₩52,897 | ₩52,937 | ₩52,829 | ₩52,883 | -0.03% | 6.5천 |
| 2026.10.02 | ₩53,071 | ₩53,191 | ₩52,910 | ₩52,917 | -0.29% | 3.2천 |
| 2026.10.01 | ₩52,789 | ₩52,964 | ₩52,541 | ₩52,930 | +0.27% | 4.7천 |
| 2026.09.30 | ₩53,540 | ₩53,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,236 |
| -0.57% |
| 5.6천 |
| 2026.09.29 | ₩53,540 | ₩53,540 | ₩53,258 | ₩53,425 | -0.22% | 2.4천 |
|---|
| 2026.09.28 | ₩53,660 | ₩53,714 | ₩53,553 | ₩53,614 | -0.09% | 3.5천 |
|---|
| 2026.09.25 | ₩53,848 | ₩53,969 | ₩53,794 | ₩53,942 | +0.17% | 3.6천 |
|---|
| 2026.09.24 | ₩54,049 | ₩54,129 | ₩53,915 | ₩53,995 | -0.10% | 1.3만 |
|---|
| 2026.09.23 | ₩54,518 | ₩54,518 | ₩54,022 | ₩54,089 | -0.79% | 2.1만 |
|---|
| 2026.09.22 | ₩54,572 | ₩54,639 | ₩54,572 | ₩54,611 | +0.07% | 1.8천 |
|---|
| 2026.09.21 | ₩54,599 | ₩54,625 | ₩54,558 | ₩54,612 | +0.02% | 1.8천 |
|---|
| 2026.09.18 | ₩54,505 | ₩54,525 | ₩54,424 | ₩54,491 | -0.02% | 1.9천 |
|---|
| 2026.09.17 | ₩54,585 | ₩54,639 | ₩54,572 | ₩54,636 | +0.09% | 4.6천 |
|---|
| 2026.09.16 | ₩54,552 | ₩54,625 | ₩54,317 | ₩54,371 | -0.33% | 5.1만 |
|---|
| 2026.09.15 | ₩54,451 | ₩54,465 | ₩54,398 | ₩54,398 | -0.10% | 2.9천 |
|---|
| 2026.09.14 | ₩54,545 | ₩54,585 | ₩54,438 | ₩54,546 | +0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩54,786 | ₩54,786 | ₩54,652 | ₩54,652 | -0.24% | 600 |
|---|
| 2026.09.10 | ₩54,867 | ₩54,867 | ₩54,639 | ₩54,666 | -0.37% | 1.7만 |
|---|
| 2026.09.09 | ₩55,081 | ₩55,135 | ₩54,947 | ₩54,980 | -0.18% | 5.6천 |
|---|
| 2026.09.08 | ₩55,161 | ₩55,161 | ₩55,041 | ₩55,074 | -0.16% | 4.4천 |
|---|
| 2026.09.04 | ₩55,128 | ₩55,188 | ₩55,081 | ₩55,161 | +0.06% | 6.8천 |
|---|
| 2026.09.03 | ₩55,135 | ₩55,202 | ₩55,068 | ₩55,128 | -0.01% | 6.2천 |
|---|
| 2026.09.02 | ₩55,094 | ₩55,175 | ₩55,081 | ₩55,121 | +0.05% | 5.1천 |
|---|
| 2026.09.01 | ₩55,121 | ₩55,168 | ₩54,987 | ₩55,047 | -0.13% | 6.3천 |
|---|
| 2026.08.31 | ₩55,550 | ₩55,644 | ₩55,523 | ₩55,624 | +0.13% | 5.6천 |
|---|
| 2026.08.28 | ₩55,630 | ₩55,637 | ₩55,510 | ₩55,517 | -0.20% | 4.8천 |
|---|
| 2026.08.27 | ₩55,664 | ₩55,664 | ₩55,577 | ₩55,584 | -0.14% | 1.6만 |
|---|
| 2026.08.26 | ₩55,584 | ₩55,590 | ₩55,523 | ₩55,547 | -0.07% | 2.7천 |
|---|
| 2026.08.25 | ₩55,537 | ₩55,657 | ₩55,537 | ₩55,657 | +0.22% | 2.1천 |
|---|
| 2026.08.24 | ₩55,376 | ₩55,517 | ₩55,376 | ₩55,492 | +0.21% | 3.9천 |
|---|
| 2026.08.21 | ₩55,389 | ₩55,409 | ₩55,389 | ₩55,409 | +0.04% | 1.8천 |
|---|
| 2026.08.20 | ₩55,369 | ₩55,429 | ₩55,369 | ₩55,379 | +0.02% | 1.4천 |
|---|
| 2026.08.19 | ₩55,483 | ₩55,523 | ₩55,483 | ₩55,523 | +0.07% | 4.8천 |
|---|
| 2026.08.18 | ₩55,376 | ₩55,403 | ₩55,369 | ₩55,369 | -0.01% | 2.3천 |
|---|
| 2026.08.17 | ₩55,510 | ₩55,523 | ₩55,510 | ₩55,517 | +0.01% | 2.4천 |
|---|
| 2026.08.14 | ₩55,523 | ₩55,617 | ₩55,517 | ₩55,563 | +0.07% | 3.4천 |
|---|
| 2026.08.13 | ₩55,697 | ₩55,791 | ₩55,610 | ₩55,617 | -0.14% | 3.9천 |
|---|
| 2026.08.12 | ₩55,515 | ₩55,657 | ₩55,515 | ₩55,570 | +0.10% | 3.5천 |
|---|
| 2026.08.11 | ₩55,470 | ₩55,517 | ₩55,443 | ₩55,483 | +0.02% | 5.6천 |
|---|
| 2026.08.10 | ₩55,470 | ₩55,671 | ₩55,462 | ₩55,671 | +0.36% | 3.3천 |
|---|
| 2026.08.07 | ₩55,496 | ₩55,604 | ₩55,403 | ₩55,586 | +0.16% | 3.7천 |
|---|
| 2026.08.06 | ₩55,436 | ₩55,510 | ₩55,436 | ₩55,480 | +0.08% | 2.3천 |
|---|
| 2026.08.05 | ₩55,550 | ₩55,550 | ₩55,443 | ₩55,510 | -0.07% | 5.3천 |
|---|
| 2026.08.04 | ₩55,429 | ₩55,523 | ₩55,295 | ₩55,503 | +0.13% | 1.2만 |
|---|
| 2026.08.03 | ₩55,195 | ₩55,336 | ₩55,195 | ₩55,282 | +0.16% | 5.2천 |
|---|
| 2026.07.31 | ₩55,416 | ₩55,450 | ₩55,282 | ₩55,450 | +0.06% | 3천 |
|---|
| 2026.07.30 | ₩55,403 | ₩55,563 | ₩55,403 | ₩55,523 | +0.22% | 3.6천 |
|---|
| 2026.07.29 | ₩55,215 | ₩55,483 | ₩55,169 | ₩55,255 | +0.07% | 3.1천 |
|---|
| 2026.07.28 | ₩55,295 | ₩55,361 | ₩55,295 | ₩55,342 | +0.08% | 1.9천 |
|---|
| 2026.07.27 | ₩55,202 | ₩55,282 | ₩55,202 | ₩55,244 | +0.08% | 1.2천 |
|---|
| 2026.07.24 | ₩55,282 | ₩55,295 | ₩55,269 | ₩55,270 | -0.02% | 3.7천 |
|---|
| 2026.07.23 | ₩55,389 | ₩55,549 | ₩55,289 | ₩55,346 | -0.08% | 3.7천 |
|---|
| 2026.07.22 | ₩55,577 | ₩55,590 | ₩55,537 | ₩55,543 | -0.06% | 7.9천 |
|---|
| 2026.07.21 | ₩55,644 | ₩55,644 | ₩55,602 | ₩55,602 | -0.07% | 500 |
|---|
| 2026.07.20 | ₩55,657 | ₩55,684 | ₩55,644 | ₩55,651 | -0.01% | 1.4천 |
|---|
| 2026.07.17 | ₩55,697 | ₩55,718 | ₩55,671 | ₩55,697 | 0.00% | 4.2천 |
|---|
| 2026.07.16 | ₩55,657 | ₩55,764 | ₩55,657 | ₩55,711 | +0.10% | 9.2천 |
|---|
| 2026.07.15 | ₩55,724 | ₩55,724 | ₩55,691 | ₩55,718 | -0.01% | 900 |
|---|
| 2026.07.14 | ₩55,604 | ₩55,644 | ₩55,563 | ₩55,644 | +0.07% | 3.2천 |
|---|
| 2026.07.13 | ₩55,550 | ₩55,590 | ₩55,470 | ₩55,490 | -0.11% | 8.1천 |
|---|
| 2026.07.10 | ₩55,617 | ₩55,711 | ₩55,604 | ₩55,617 | 0.00% | 6천 |
|---|
| 2026.07.09 | ₩55,617 | ₩55,764 | ₩55,617 | ₩55,651 | +0.06% | 6.7천 |
|---|
| 2026.07.08 | ₩55,496 | ₩55,630 | ₩55,496 | ₩55,617 | +0.22% | 4.1천 |
|---|
| 2026.07.07 | ₩55,724 | ₩55,831 | ₩55,617 | ₩55,691 | -0.06% | 5.4천 |
|---|
| 2026.07.06 | ₩55,671 | ₩55,872 | ₩55,637 | ₩55,724 | +0.10% | 6.6천 |
|---|
| 2026.07.02 | ₩55,630 | ₩55,724 | ₩55,630 | ₩55,711 | +0.14% | 4.5천 |
|---|
| 2026.07.01 | ₩55,550 | ₩55,590 | ₩55,411 | ₩55,577 | +0.05% | 6.6천 |
|---|
| 2026.06.30 | ₩55,778 | ₩55,925 | ₩55,764 | ₩55,817 | +0.07% | 1.3만 |
|---|
| 2026.06.29 | ₩55,778 | ₩55,838 | ₩55,778 | ₩55,807 | +0.05% | 1천 |
|---|
| 2026.06.26 | ₩55,724 | ₩55,778 | ₩55,644 | ₩55,758 | +0.06% | 8.4천 |
|---|
| 2026.06.25 | ₩55,858 | ₩55,858 | ₩55,751 | ₩55,758 | -0.18% | 3.6천 |
|---|
| 2026.06.24 | ₩55,852 | ₩55,885 | ₩55,711 | ₩55,802 | -0.09% | 3.6천 |
|---|
| 2026.06.23 | ₩55,845 | ₩55,858 | ₩55,818 | ₩55,845 | 0.00% | 2.7천 |
|---|
| 2026.06.22 | ₩55,912 | ₩55,939 | ₩55,831 | ₩55,885 | -0.05% | 5.4천 |
|---|
| 2026.06.18 | ₩55,925 | ₩55,939 | ₩55,925 | ₩55,939 | +0.02% | 1.8천 |
|---|
| 2026.06.17 | ₩55,965 | ₩55,979 | ₩55,791 | ₩55,831 | -0.24% | 5천 |
|---|
| 2026.06.16 | ₩56,086 | ₩56,093 | ₩56,019 | ₩56,053 | -0.06% | 6.7천 |
|---|
| 2026.06.15 | ₩56,100 | ₩56,126 | ₩56,019 | ₩56,059 | -0.07% | 2.9천 |
|---|
| 2026.06.12 | ₩55,912 | ₩55,992 | ₩55,905 | ₩55,951 | +0.07% | 1.7천 |
|---|
| 2026.06.11 | ₩55,630 | ₩55,912 | ₩55,550 | ₩55,912 | +0.51% | 9.1천 |
|---|
| 2026.06.10 | ₩55,630 | ₩55,630 | ₩55,577 | ₩55,584 | -0.08% | 1.9천 |
|---|
| 2026.06.09 | ₩55,604 | ₩55,697 | ₩55,537 | ₩55,681 | +0.14% | 5.9천 |
|---|
| 2026.06.08 | ₩55,711 | ₩55,711 | ₩55,577 | ₩55,597 | -0.20% | 3.4천 |
|---|
| 2026.06.05 | ₩55,684 | ₩55,684 | ₩55,537 | ₩55,597 | -0.16% | 4.8천 |
|---|
| 2026.06.04 | ₩55,898 | ₩55,898 | ₩55,778 | ₩55,852 | -0.08% | 9천 |
|---|
| 2026.06.03 | ₩55,805 | ₩55,805 | ₩55,685 | ₩55,736 | -0.12% | 2.7천 |
|---|
| 2026.06.02 | ₩55,872 | ₩56,234 | ₩55,852 | ₩55,924 | +0.09% | 1만 |
|---|
| 2026.06.01 | ₩55,845 | ₩55,898 | ₩55,764 | ₩55,831 | -0.02% | 3.2천 |
|---|
| 2026.05.29 | ₩56,207 | ₩56,267 | ₩56,207 | ₩56,267 | +0.11% | 2.2천 |
|---|
| 2026.05.28 | ₩56,093 | ₩56,287 | ₩56,059 | ₩56,240 | +0.26% | 1.2만 |
|---|
| 2026.05.27 | ₩56,126 | ₩56,126 | ₩56,033 | ₩56,100 | -0.05% | 3.3천 |
|---|
| 2026.05.26 | ₩56,113 | ₩56,140 | ₩56,073 | ₩56,113 | 0.00% | 2.1천 |
|---|
| 2026.05.22 | ₩55,979 | ₩56,006 | ₩55,939 | ₩55,965 | -0.02% | 7.5천 |
|---|
| 2026.05.21 | ₩55,791 | ₩55,898 | ₩55,718 | ₩55,854 | +0.11% | 4.4천 |
|---|
| 2026.05.20 | ₩55,523 | ₩55,919 | ₩55,523 | ₩55,878 | +0.64% | 4.7천 |
|---|
| 2026.05.19 | ₩55,617 | ₩55,617 | ₩55,389 | ₩55,450 | -0.30% | 2.6천 |
|---|
| 2026.05.18 | ₩55,630 | ₩55,718 | ₩55,624 | ₩55,630 | 0.00% | 7.6천 |
|---|
| 2026.05.15 | ₩55,684 | ₩55,778 | ₩55,610 | ₩55,610 | -0.13% | 5.4천 |
|---|
| 2026.05.14 | ₩55,939 | ₩56,006 | ₩55,852 | ₩55,852 | -0.16% | 1.3만 |
|---|
| 2026.05.13 | ₩55,785 | ₩55,872 | ₩55,785 | ₩55,865 | +0.14% | 7.4천 |
|---|
| 2026.05.12 | ₩55,831 | ₩55,845 | ₩55,771 | ₩55,823 | -0.01% | 4.7천 |
|---|
| 2026.05.11 | ₩56,059 | ₩56,086 | ₩55,959 | ₩55,959 | -0.18% | 4.4천 |
|---|
| 2026.05.08 | ₩56,019 | ₩56,086 | ₩55,992 | ₩56,079 | +0.11% | 6.4천 |
|---|
| 2026.05.07 | ₩56,046 | ₩56,059 | ₩55,892 | ₩55,892 | -0.27% | 5.1천 |
|---|
| 2026.05.06 | ₩56,006 | ₩56,079 | ₩56,006 | ₩56,079 | +0.13% | 4.1천 |
|---|
| 2026.05.05 | ₩55,872 | ₩55,872 | ₩55,845 | ₩55,845 | -0.05% | 2.5천 |
|---|
| 2026.05.04 | ₩55,912 | ₩55,925 | ₩55,755 | ₩55,791 | -0.22% | 3.1천 |
|---|
| 2026.05.01 | ₩56,073 | ₩56,073 | ₩55,904 | ₩55,986 | -0.16% | 2.6천 |
|---|
| 2026.04.30 | ₩56,093 | ₩56,259 | ₩56,019 | ₩56,234 | +0.25% | 1.3만 |
|---|
| 2026.04.29 | ₩56,287 | ₩56,287 | ₩55,885 | ₩55,945 | -0.61% | 2.9만 |
|---|
| 2026.04.28 | ₩56,287 | ₩56,327 | ₩56,146 | ₩56,239 | -0.09% | 4.5만 |
|---|
| 2026.04.27 | ₩56,354 | ₩56,374 | ₩56,287 | ₩56,351 | -0.00% | 3.9천 |
|---|
| 2026.04.24 | ₩56,274 | ₩56,408 | ₩56,220 | ₩56,361 | +0.15% | 1.2만 |
|---|
| 2026.04.23 | ₩56,461 | ₩56,461 | ₩56,260 | ₩56,327 | -0.24% | 4천 |
|---|
| 2026.04.22 | ₩56,381 | ₩56,421 | ₩56,327 | ₩56,412 | +0.05% | 3.8천 |
|---|
| 2026.04.21 | ₩56,421 | ₩56,421 | ₩56,287 | ₩56,354 | -0.12% | 1.9만 |
|---|
| 2026.04.20 | ₩56,535 | ₩56,555 | ₩56,515 | ₩56,542 | +0.01% | 3.3천 |
|---|
| 2026.04.17 | ₩56,515 | ₩56,715 | ₩56,515 | ₩56,656 | +0.25% | 4.7천 |
|---|
| 2026.04.16 | ₩56,448 | ₩56,448 | ₩56,307 | ₩56,368 | -0.14% | 9.9천 |
|---|
| 2026.04.15 | ₩56,381 | ₩56,435 | ₩56,327 | ₩56,421 | +0.07% | 7.6천 |
|---|
| 2026.04.14 | ₩56,287 | ₩56,421 | ₩56,287 | ₩56,401 | +0.20% | 4.1천 |
|---|
| 2026.04.13 | ₩55,885 | ₩56,167 | ₩55,885 | ₩56,167 | +0.50% | 2.1천 |
|---|
| 2026.04.10 | ₩56,126 | ₩56,126 | ₩56,006 | ₩56,043 | -0.15% | 3.6천 |
|---|
| 2026.04.09 | ₩56,100 | ₩56,274 | ₩56,019 | ₩56,153 | +0.10% | 4.4천 |
|---|
| 2026.04.08 | ₩56,247 | ₩56,341 | ₩56,059 | ₩56,110 | -0.24% | 4천 |
|---|
| 2026.04.07 | ₩55,657 | ₩55,693 | ₩55,557 | ₩55,693 | +0.07% | 700 |
|---|
| 2026.04.06 | ₩55,664 | ₩55,697 | ₩55,657 | ₩55,697 | +0.06% | 700 |
|---|
| 2026.04.02 | ₩55,255 | ₩55,588 | ₩55,255 | ₩55,479 | +0.41% | 2.8천 |
|---|
| 2026.04.01 | ₩55,510 | ₩55,510 | ₩55,362 | ₩55,483 | -0.05% | 6.9천 |
|---|
| 2026.03.31 | ₩55,356 | ₩55,671 | ₩55,309 | ₩55,671 | +0.57% | 3.5천 |
|---|
| 2026.03.30 | ₩55,215 | ₩55,215 | ₩55,026 | ₩55,026 | -0.34% | 5.2천 |
|---|
| 2026.03.27 | ₩55,001 | ₩55,094 | ₩54,927 | ₩54,927 | -0.13% | 6천 |
|---|
| 2026.03.26 | ₩55,349 | ₩55,349 | ₩55,145 | ₩55,145 | -0.37% | 500 |
|---|
| 2026.03.25 | ₩55,610 | ₩55,610 | ₩55,610 | ₩55,610 | 0.00% | 200 |
|---|
| 2026.03.24 | ₩55,409 | ₩55,483 | ₩55,349 | ₩55,369 | -0.07% | 2.3천 |
|---|
| 2026.03.23 | ₩55,550 | ₩55,644 | ₩55,483 | ₩55,563 | +0.02% | 4.6천 |
|---|
| 2026.03.20 | ₩55,470 | ₩55,470 | ₩55,215 | ₩55,215 | -0.46% | 1천 |
|---|
| 2026.03.19 | ₩55,403 | ₩55,671 | ₩55,081 | ₩55,644 | +0.44% | 6.7천 |
|---|
| 2026.03.18 | ₩55,738 | ₩55,811 | ₩55,610 | ₩55,610 | -0.23% | 6.2천 |
|---|
| 2026.03.17 | ₩55,697 | ₩55,898 | ₩55,697 | ₩55,831 | +0.24% | 3.7천 |
|---|
| 2026.03.16 | ₩55,684 | ₩55,704 | ₩55,563 | ₩55,570 | -0.20% | 7.9천 |
|---|
| 2026.03.13 | ₩55,684 | ₩55,684 | ₩55,322 | ₩55,372 | -0.56% | 1.2만 |
|---|
| 2026.03.12 | ₩55,818 | ₩55,845 | ₩55,496 | ₩55,517 | -0.54% | 8.4천 |
|---|
| 2026.03.11 | ₩56,033 | ₩56,046 | ₩55,912 | ₩55,960 | -0.13% | 9.5천 |
|---|
| 2026.03.10 | ₩56,100 | ₩56,236 | ₩56,073 | ₩56,073 | -0.05% | 6천 |
|---|
| 2026.03.09 | ₩55,657 | ₩56,153 | ₩55,633 | ₩56,109 | +0.81% | 1.8만 |
|---|
| 2026.03.06 | ₩55,965 | ₩56,046 | ₩55,764 | ₩55,878 | -0.16% | 1.2만 |
|---|
| 2026.03.05 | ₩56,381 | ₩56,381 | ₩56,180 | ₩56,193 | -0.33% | 2.4만 |
|---|
| 2026.03.04 | ₩56,220 | ₩56,408 | ₩56,220 | ₩56,354 | +0.24% | 6.8천 |
|---|
| 2026.03.03 | ₩55,965 | ₩56,314 | ₩55,939 | ₩56,234 | +0.48% | 1.7만 |
|---|
| 2026.03.02 | ₩56,167 | ₩56,461 | ₩56,073 | ₩56,368 | +0.36% | 2.7만 |
|---|
| 2026.02.27 | ₩56,582 | ₩56,716 | ₩56,542 | ₩56,573 | -0.02% | 6.7만 |
|---|
| 2026.02.26 | ₩56,770 | ₩56,770 | ₩56,642 | ₩56,743 | -0.05% | 7.7천 |
|---|
| 2026.02.25 | ₩56,810 | ₩56,810 | ₩56,682 | ₩56,770 | -0.07% | 10.2만 |
|---|
| 2026.02.24 | ₩56,689 | ₩56,837 | ₩56,607 | ₩56,743 | +0.09% | 12.3만 |
|---|
| 2026.02.23 | ₩56,837 | ₩56,890 | ₩56,744 | ₩56,783 | -0.09% | 6.2만 |
|---|
| 2026.02.20 | ₩56,823 | ₩56,984 | ₩56,783 | ₩56,916 | +0.16% | 6.7만 |
|---|
| 2026.02.19 | ₩56,770 | ₩56,877 | ₩56,696 | ₩56,837 | +0.12% | 6.4만 |
|---|
| 2026.02.18 | ₩56,716 | ₩56,743 | ₩56,669 | ₩56,736 | +0.04% | 3.6천 |
|---|
| 2026.02.17 | ₩56,515 | ₩56,716 | ₩56,515 | ₩56,629 | +0.20% | 1.2만 |
|---|
| 2026.02.13 | ₩56,569 | ₩56,756 | ₩56,569 | ₩56,656 | +0.15% | 2.9만 |
|---|
| 2026.02.12 | ₩56,622 | ₩56,622 | ₩56,548 | ₩56,563 | -0.10% | 3.3천 |
|---|
| 2026.02.11 | ₩56,569 | ₩56,633 | ₩56,569 | ₩56,633 | +0.11% | 1.7천 |
|---|
| 2026.02.10 | ₩56,703 | ₩56,743 | ₩56,662 | ₩56,669 | -0.06% | 2천 |
|---|
| 2026.02.09 | ₩56,574 | ₩56,676 | ₩56,574 | ₩56,636 | +0.11% | 2.5천 |
|---|
| 2026.02.06 | ₩56,528 | ₩56,662 | ₩56,528 | ₩56,589 | +0.11% | 7.2천 |
|---|
| 2026.02.05 | ₩56,394 | ₩56,455 | ₩56,381 | ₩56,455 | +0.11% | 2.3천 |
|---|
| 2026.02.04 | ₩56,502 | ₩56,515 | ₩56,421 | ₩56,441 | -0.11% | 2.7천 |
|---|
| 2026.02.03 | ₩56,609 | ₩56,676 | ₩56,448 | ₩56,569 | -0.07% | 5.6천 |
|---|
| 2026.02.02 | ₩56,408 | ₩56,589 | ₩56,408 | ₩56,589 | +0.32% | 1천 |
|---|
| 2026.01.30 | ₩56,830 | ₩56,870 | ₩56,709 | ₩56,786 | -0.08% | 2.1만 |
|---|
| 2026.01.29 | ₩56,796 | ₩56,835 | ₩56,716 | ₩56,835 | +0.07% | 2.6천 |
|---|
| 2026.01.28 | ₩56,984 | ₩56,984 | ₩56,897 | ₩56,904 | -0.14% | 4.9천 |
|---|
| 2026.01.27 | ₩57,012 | ₩57,024 | ₩56,984 | ₩56,997 | -0.03% | 2.5천 |
|---|
| 2026.01.26 | ₩57,011 | ₩57,011 | ₩56,925 | ₩56,925 | -0.15% | 4.4천 |
|---|
| 2026.01.23 | ₩56,997 | ₩56,997 | ₩56,890 | ₩56,957 | -0.07% | 7.2천 |
|---|
| 2026.01.22 | ₩57,038 | ₩57,051 | ₩56,968 | ₩56,992 | -0.08% | 4.8천 |
|---|
| 2026.01.21 | ₩56,837 | ₩57,018 | ₩56,837 | ₩56,910 | +0.13% | 7.2천 |
|---|
| 2026.01.20 | ₩56,930 | ₩56,930 | ₩56,649 | ₩56,803 | -0.22% | 9.1천 |
|---|
| 2026.01.16 | ₩56,904 | ₩56,999 | ₩56,890 | ₩56,951 | +0.08% | 7.3천 |
|---|
| 2026.01.15 | ₩56,877 | ₩56,930 | ₩56,810 | ₩56,910 | +0.06% | 4.3천 |
|---|
| 2026.01.14 | ₩56,823 | ₩56,904 | ₩56,783 | ₩56,884 | +0.11% | 5.5천 |
|---|
| 2026.01.13 | ₩56,863 | ₩56,904 | ₩56,817 | ₩56,897 | +0.06% | 7.7천 |
|---|
| 2026.01.12 | ₩56,823 | ₩56,863 | ₩56,676 | ₩56,863 | +0.07% | 1.1만 |
|---|
| 2026.01.09 | ₩56,756 | ₩56,857 | ₩56,756 | ₩56,857 | +0.18% | 6.2천 |
|---|
| 2026.01.08 | ₩56,689 | ₩56,756 | ₩56,676 | ₩56,756 | +0.12% | 3.6천 |
|---|
| 2026.01.07 | ₩56,743 | ₩56,770 | ₩56,716 | ₩56,716 | -0.05% | 1.1천 |
|---|
| 2026.01.06 | ₩56,729 | ₩56,790 | ₩56,716 | ₩56,783 | +0.09% | 1.1만 |
|---|
| 2026.01.05 | ₩56,435 | ₩56,743 | ₩56,435 | ₩56,696 | +0.46% | 5.1천 |
|---|
| 2026.01.02 | ₩56,649 | ₩56,649 | ₩56,327 | ₩56,405 | -0.43% | 7.6만 |
|---|
| 2025.12.31 | ₩56,595 | ₩56,595 | ₩56,499 | ₩56,499 | -0.17% | 5.7천 |
|---|
| 2025.12.30 | ₩56,448 | ₩56,609 | ₩56,448 | ₩56,547 | +0.18% | 5.2천 |
|---|
| 2025.12.29 | ₩56,475 | ₩56,475 | ₩56,394 | ₩56,441 | -0.06% | 3.5천 |
|---|
| 2025.12.26 | ₩56,475 | ₩56,522 | ₩56,475 | ₩56,481 | +0.01% | 4.4천 |
|---|
| 2025.12.24 | ₩56,341 | ₩56,488 | ₩56,341 | ₩56,475 | +0.24% | 3.1천 |
|---|
| 2025.12.23 | ₩56,287 | ₩56,287 | ₩56,274 | ₩56,280 | -0.01% | 2.9천 |
|---|
| 2025.12.22 | ₩56,287 | ₩56,294 | ₩56,207 | ₩56,294 | +0.01% | 4.7천 |
|---|
| 2025.12.19 | ₩56,662 | ₩56,697 | ₩56,621 | ₩56,622 | -0.07% | 5.3천 |
|---|
| 2025.12.18 | ₩56,593 | ₩56,629 | ₩56,582 | ₩56,622 | +0.05% | 5.4천 |
|---|
| 2025.12.17 | ₩56,435 | ₩56,455 | ₩56,431 | ₩56,455 | +0.04% | 6.1천 |
|---|
| 2025.12.16 | ₩56,503 | ₩56,527 | ₩56,421 | ₩56,527 | +0.04% | 9.7천 |
|---|
| 2025.12.15 | ₩56,528 | ₩56,528 | ₩56,500 | ₩56,524 | -0.01% | 1.2천 |
|---|
| 2025.12.12 | ₩56,555 | ₩56,555 | ₩56,455 | ₩56,455 | -0.18% | 1.5만 |
|---|
| 2025.12.11 | ₩56,557 | ₩56,569 | ₩56,555 | ₩56,569 | +0.02% | 2.7천 |
|---|
| 2025.12.10 | ₩56,341 | ₩56,582 | ₩56,327 | ₩56,575 | +0.42% | 3.9천 |
|---|
| 2025.12.09 | ₩56,461 | ₩56,461 | ₩56,394 | ₩56,414 | -0.08% | 3.3천 |
|---|
| 2025.12.08 | ₩56,676 | ₩56,676 | ₩56,421 | ₩56,471 | -0.36% | 7.5천 |
|---|
| 2025.12.05 | ₩56,595 | ₩56,676 | ₩56,502 | ₩56,566 | -0.05% | 2.9천 |
|---|
| 2025.12.04 | ₩56,512 | ₩56,528 | ₩56,461 | ₩56,522 | +0.02% | 1.1만 |
|---|
| 2025.12.03 | ₩56,515 | ₩56,615 | ₩56,515 | ₩56,609 | +0.17% | 6.1천 |
|---|
| 2025.12.02 | ₩56,351 | ₩56,440 | ₩56,327 | ₩56,440 | +0.16% | 4.2천 |
|---|
| 2025.12.01 | ₩56,260 | ₩56,354 | ₩56,254 | ₩56,307 | +0.08% | 6.2천 |
|---|
| 2025.11.28 | ₩56,814 | ₩56,850 | ₩56,662 | ₩56,758 | -0.10% | 7천 |
|---|
| 2025.11.26 | ₩56,716 | ₩56,810 | ₩56,622 | ₩56,795 | +0.14% | 1.8만 |
|---|
| 2025.11.25 | ₩56,569 | ₩56,595 | ₩56,435 | ₩56,589 | +0.04% | 8.4만 |
|---|
| 2025.11.24 | ₩56,381 | ₩56,441 | ₩56,381 | ₩56,436 | +0.10% | 7.3천 |
|---|
| 2025.11.21 | ₩56,153 | ₩56,307 | ₩56,153 | ₩56,279 | +0.22% | 3.5천 |
|---|
| 2025.11.20 | ₩56,435 | ₩56,435 | ₩56,100 | ₩56,101 | -0.59% | 6.6천 |
|---|
| 2025.11.19 | ₩56,167 | ₩56,179 | ₩56,059 | ₩56,116 | -0.09% | 6.1천 |
|---|
| 2025.11.18 | ₩55,979 | ₩56,106 | ₩55,979 | ₩56,106 | +0.23% | 2.5천 |
|---|
| 2025.11.17 | ₩56,193 | ₩56,207 | ₩56,033 | ₩56,063 | -0.23% | 5천 |
|---|
| 2025.11.14 | ₩56,234 | ₩56,307 | ₩56,059 | ₩56,216 | -0.03% | 1.3만 |
|---|
| 2025.11.13 | ₩56,676 | ₩56,676 | ₩56,167 | ₩56,207 | -0.83% | 4.3천 |
|---|
| 2025.11.12 | ₩56,582 | ₩56,586 | ₩56,461 | ₩56,496 | -0.15% | 5천 |
|---|
| 2025.11.11 | ₩56,574 | ₩56,633 | ₩56,542 | ₩56,613 | +0.07% | 3.7천 |
|---|
| 2025.11.10 | ₩56,435 | ₩56,555 | ₩56,421 | ₩56,536 | +0.18% | 9.1천 |
|---|
| 2025.11.07 | ₩56,220 | ₩56,274 | ₩56,180 | ₩56,274 | +0.10% | 3.9천 |
|---|
| 2025.11.06 | ₩56,327 | ₩56,327 | ₩56,247 | ₩56,287 | -0.07% | 2.2천 |
|---|
| 2025.11.05 | ₩56,113 | ₩56,274 | ₩56,113 | ₩56,254 | +0.25% | 3.6천 |
|---|
| 2025.11.04 | ₩56,033 | ₩56,205 | ₩55,979 | ₩56,153 | +0.22% | 3.9천 |
|---|
| 2025.11.03 | ₩56,287 | ₩56,297 | ₩56,173 | ₩56,184 | -0.18% | 5.2천 |
|---|
| 2025.10.31 | ₩56,729 | ₩56,783 | ₩56,676 | ₩56,676 | -0.09% | 9.5천 |
|---|
| 2025.10.30 | ₩56,689 | ₩56,837 | ₩56,689 | ₩56,837 | +0.26% | 1만 |
|---|
| 2025.10.29 | ₩57,105 | ₩57,105 | ₩56,850 | ₩56,850 | -0.45% | 9.1천 |
|---|
| 2025.10.28 | ₩57,118 | ₩57,118 | ₩57,038 | ₩57,071 | -0.08% | 5.4천 |
|---|
| 2025.10.27 | ₩57,038 | ₩57,091 | ₩56,997 | ₩57,089 | +0.09% | 5.6천 |
|---|
| 2025.10.24 | ₩56,837 | ₩56,930 | ₩56,837 | ₩56,926 | +0.16% | 6.5천 |
|---|
| 2025.10.23 | ₩56,701 | ₩56,755 | ₩56,649 | ₩56,723 | +0.04% | 6.7천 |
|---|
| 2025.10.22 | ₩56,636 | ₩56,689 | ₩56,636 | ₩56,664 | +0.05% | 1천 |
|---|
| 2025.10.21 | ₩56,783 | ₩56,810 | ₩56,723 | ₩56,723 | -0.11% | 2.1천 |
|---|
| 2025.10.20 | ₩56,770 | ₩56,843 | ₩56,703 | ₩56,783 | +0.02% | 1.7만 |
|---|
| 2025.10.17 | ₩56,582 | ₩56,636 | ₩56,569 | ₩56,589 | +0.01% | 3.3천 |
|---|
| 2025.10.16 | ₩56,729 | ₩56,823 | ₩56,569 | ₩56,585 | -0.26% | 14.4만 |
|---|
| 2025.10.15 | ₩56,649 | ₩56,796 | ₩56,636 | ₩56,741 | +0.16% | 5.9천 |
|---|
| 2025.10.14 | ₩56,180 | ₩56,566 | ₩56,180 | ₩56,522 | +0.61% | 2.8천 |
|---|
| 2025.10.13 | ₩56,301 | ₩56,475 | ₩56,274 | ₩56,448 | +0.26% | 3.6천 |
|---|
| 2025.10.10 | ₩56,494 | ₩56,494 | ₩56,086 | ₩56,109 | -0.68% | 9.2천 |
|---|