KOSPI High Dividend Yield 50 (KSHDY50)

KSHDY50
🏛️ 대한민국 →
3,747.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 3,039.73 3,047.35 3,028.23 3,031.12 36.6M
2021-12-29 3,066.53 3,066.99 3,041.80 3,045.65 63.3M
2021-12-28 3,140.71 3,165.57 3,130.65 3,165.57 62.6M
2021-12-27 3,136.58 3,138.84 3,126.36 3,134.47 34.0M
2021-12-24 3,123.52 3,134.08 3,117.26 3,134.08 32.5M
2021-12-23 3,138.86 3,140.52 3,113.20 3,119.91 34.4M
2021-12-22 3,135.36 3,139.49 3,122.50 3,130.65 33.3M
2021-12-21 3,127.55 3,137.35 3,115.57 3,125.07 34.0M
2021-12-20 3,140.54 3,144.54 3,114.81 3,117.25 31.7M
2021-12-17 3,096.70 3,150.39 3,093.40 3,150.39 42.5M
2021-12-16 3,100.09 3,105.25 3,085.37 3,101.02 34.3M
2021-12-15 3,084.60 3,097.92 3,076.25 3,088.51 34.1M
2021-12-14 3,087.03 3,101.73 3,070.44 3,087.02 42.3M
2021-12-13 3,101.97 3,124.88 3,096.49 3,096.59 36.9M
2021-12-10 3,086.61 3,104.70 3,074.30 3,094.76 37.5M
2021-12-09 3,079.18 3,099.29 3,077.31 3,094.90 58.7M
2021-12-08 3,093.50 3,100.01 3,065.50 3,068.12 45.8M
2021-12-07 3,076.81 3,085.55 3,069.31 3,079.78 51.2M
2021-12-06 3,047.15 3,084.02 3,024.58 3,073.00 38.3M
2021-12-03 3,001.44 3,056.06 2,993.98 3,055.54 41.4M
2021-12-02 2,930.23 2,995.54 2,918.34 2,995.05 48.2M
2021-12-01 2,916.82 2,958.72 2,886.68 2,952.68 53.5M
2021-11-30 2,997.61 3,014.21 2,895.87 2,910.48 84.3M
2021-11-29 2,997.43 3,011.38 2,967.48 2,986.59 53.9M
2021-11-26 3,099.22 3,099.32 3,044.57 3,046.71 35.9M
2021-11-25 3,114.29 3,114.29 3,091.98 3,093.47 29.9M
2021-11-24 3,087.68 3,119.77 3,083.35 3,115.46 54.9M
2021-11-23 3,065.19 3,085.09 3,062.78 3,074.45 45.7M
2021-11-22 3,063.59 3,066.45 3,051.56 3,056.00 51.8M
2021-11-19 3,056.14 3,071.39 3,045.93 3,067.48 36.4M
2021-11-18 3,072.23 3,072.52 3,043.71 3,067.94 38.8M
2021-11-17 3,116.32 3,116.45 3,069.36 3,074.70 37.0M
2021-11-16 3,103.26 3,117.82 3,089.89 3,117.82 36.8M
2021-11-15 3,094.79 3,109.84 3,078.08 3,105.81 39.1M
2021-11-12 3,049.43 3,087.19 3,046.72 3,083.04 57.1M
2021-11-11 3,046.68 3,055.11 3,027.93 3,037.60 33.7M
2021-11-10 3,094.34 3,099.84 3,048.43 3,059.22 29.5M
2021-11-09 3,112.62 3,133.47 3,095.61 3,104.00 31.9M
2021-11-08 3,086.45 3,116.04 3,067.20 3,113.67 29.8M
2021-11-05 3,127.36 3,128.74 3,076.21 3,088.02 39.9M
2021-11-04 3,133.89 3,145.74 3,113.98 3,119.37 43.7M
2021-11-03 3,141.76 3,143.62 3,102.48 3,114.09 35.0M
2021-11-02 3,114.74 3,141.61 3,114.74 3,134.73 37.5M
2021-11-01 3,116.07 3,123.06 3,099.40 3,110.88 30.9M
2021-10-29 3,144.40 3,149.40 3,090.68 3,102.45 40.7M
2021-10-28 3,187.92 3,189.25 3,134.44 3,138.53 51.5M
2021-10-27 3,200.11 3,200.58 3,179.38 3,190.88 31.8M
2021-10-26 3,201.42 3,204.28 3,188.33 3,201.67 31.1M
2021-10-25 3,185.84 3,203.14 3,166.14 3,195.67 41.3M
2021-10-22 3,194.25 3,211.16 3,171.17 3,177.49 32.0M
2021-10-21 3,192.35 3,214.67 3,189.27 3,194.92 56.4M
2021-10-20 3,192.18 3,202.33 3,175.89 3,191.46 35.9M
2021-10-19 3,176.72 3,188.59 3,167.91 3,187.76 31.6M
2021-10-18 3,148.72 3,169.41 3,124.33 3,168.48 44.6M
2021-10-15 3,127.74 3,141.97 3,123.49 3,139.73 52.2M
2021-10-14 3,109.39 3,114.49 3,093.70 3,104.94 41.1M
2021-10-13 3,077.76 3,099.40 3,071.68 3,096.40 48.3M
2021-10-12 3,072.73 3,079.81 3,041.99 3,071.78 55.9M
2021-10-08 3,105.08 3,107.93 3,059.97 3,075.57 40.1M
2021-10-07 3,084.04 3,107.25 3,070.82 3,096.69 45.6M
2021-10-06 3,128.05 3,140.63 3,064.87 3,065.11 54.1M
2021-10-05 3,105.53 3,120.06 3,079.56 3,110.48 59.1M
2021-10-01 3,155.38 3,169.78 3,123.60 3,123.60 52.4M
2021-09-30 3,150.45 3,173.15 3,143.16 3,168.17 47.7M
2021-09-29 3,131.48 3,153.32 3,113.20 3,148.07 61.2M
2021-09-28 3,152.11 3,172.53 3,149.88 3,153.24 54.2M
2021-09-27 3,142.16 3,158.01 3,130.21 3,143.10 31.8M
2021-09-24 3,159.59 3,174.42 3,142.59 3,148.50 40.8M
2021-09-23 3,164.66 3,167.81 3,126.18 3,148.07 42.5M
2021-09-17 3,183.67 3,189.39 3,165.16 3,183.84 47.1M
2021-09-16 3,175.06 3,190.12 3,153.26 3,183.79 40.1M
2021-09-15 3,160.68 3,179.04 3,149.12 3,161.61 41.4M
2021-09-14 3,156.15 3,176.00 3,136.33 3,158.71 45.5M
2021-09-13 3,147.86 3,154.80 3,132.19 3,151.30 33.1M
2021-09-10 3,135.58 3,153.48 3,121.39 3,151.23 43.5M
2021-09-09 3,118.41 3,144.17 3,113.63 3,125.19 71.4M
2021-09-08 3,112.56 3,132.39 3,104.78 3,121.52 40.9M
2021-09-07 3,104.64 3,115.80 3,090.61 3,115.73 33.8M
2021-09-06 3,089.18 3,110.38 3,070.09 3,110.11 44.2M
2021-09-03 3,091.21 3,094.71 3,081.60 3,084.79 34.9M
2021-09-02 3,072.56 3,106.13 3,071.35 3,086.48 60.2M
2021-09-01 3,007.40 3,069.74 3,007.40 3,067.58 55.6M
2021-08-31 2,989.41 3,014.47 2,968.01 3,013.11 56.2M
2021-08-30 3,001.59 3,003.69 2,965.39 2,981.36 32.9M
2021-08-27 2,982.61 2,999.07 2,969.22 2,986.66 39.0M
2021-08-26 2,971.37 2,991.05 2,962.58 2,979.89 43.7M
2021-08-25 2,943.80 2,966.44 2,935.19 2,965.96 59.7M
2021-08-24 2,886.41 2,935.61 2,886.41 2,935.24 43.6M
2021-08-23 2,834.45 2,882.59 2,828.74 2,868.05 39.4M
2021-08-20 2,868.92 2,889.23 2,813.38 2,820.54 55.9M
2021-08-19 2,939.44 2,942.20 2,861.89 2,861.89 53.6M
2021-08-18 2,934.13 2,953.57 2,915.42 2,946.12 48.9M
2021-08-17 2,954.33 2,960.63 2,917.43 2,933.59 56.9M
2021-08-13 2,981.21 2,984.84 2,914.88 2,950.69 88.2M
2021-08-12 2,979.82 2,993.39 2,972.90 2,972.90 69.9M
2021-08-11 2,974.03 2,990.00 2,970.54 2,975.80 55.7M
2021-08-10 2,977.53 2,980.15 2,958.27 2,970.27 41.9M
2021-08-09 2,993.63 2,995.38 2,971.65 2,976.42 37.6M
2021-08-06 3,002.68 3,008.92 2,990.98 2,993.38 30.5M
2021-08-05 2,997.29 3,006.08 2,989.57 3,000.68 37.4M
2021-08-04 2,962.48 2,999.55 2,961.77 2,998.19 47.2M
2021-08-03 2,961.13 2,962.66 2,932.38 2,960.00 47.1M
2021-08-02 2,992.73 2,996.12 2,952.24 2,969.75 34.0M
2021-07-30 2,990.79 2,996.93 2,971.69 2,987.43 48.3M
2021-07-29 2,985.48 2,994.38 2,979.26 2,991.71 34.4M
2021-07-28 2,965.44 2,998.66 2,956.72 2,976.70 39.4M
2021-07-27 2,966.70 2,978.85 2,960.29 2,964.30 31.9M
2021-07-26 2,986.16 2,986.57 2,951.11 2,952.18 31.4M
2021-07-23 2,973.57 2,980.96 2,965.33 2,977.44 35.2M
2021-07-22 2,955.17 2,972.10 2,954.66 2,967.99 39.3M
2021-07-21 2,953.02 2,958.82 2,932.92 2,936.84 37.7M
2021-07-20 2,930.43 2,946.57 2,917.81 2,942.06 38.9M
2021-07-19 2,968.71 2,968.71 2,949.50 2,954.56 31.0M
2021-07-16 2,977.37 2,988.32 2,958.24 2,984.36 30.3M
2021-07-15 2,959.75 2,983.19 2,959.52 2,978.85 42.0M
2021-07-14 2,969.01 2,969.01 2,939.78 2,959.10 44.4M
2021-07-13 2,950.68 2,990.98 2,950.68 2,969.55 48.0M
2021-07-12 2,917.72 2,957.31 2,917.72 2,947.65 34.0M
2021-07-09 2,962.29 2,962.29 2,883.55 2,911.29 67.0M
2021-07-08 2,990.04 2,996.17 2,949.93 2,968.46 49.9M
2021-07-07 3,020.93 3,020.93 2,982.21 2,988.61 48.6M
2021-07-06 2,982.40 3,029.62 2,982.37 3,019.93 86.9M
2021-07-05 2,985.10 2,993.88 2,972.41 2,982.09 53.9M
2021-07-02 2,970.24 2,983.54 2,969.29 2,982.57 34.7M
2021-07-01 2,993.44 2,997.37 2,961.19 2,968.83 56.0M
2021-06-30 2,979.17 2,993.20 2,974.03 2,992.48 35.8M
2021-06-29 3,001.74 3,001.74 2,972.16 2,978.15 41.1M
2021-06-28 2,963.72 3,004.53 2,958.12 3,004.53 40.0M
2021-06-25 2,904.85 2,974.26 2,904.85 2,962.31 91.9M
2021-06-24 2,878.17 2,915.25 2,870.33 2,903.84 75.1M
2021-06-23 2,898.90 2,906.76 2,879.20 2,879.20 41.3M
2021-06-22 2,880.40 2,909.94 2,880.40 2,897.28 38.2M
2021-06-21 2,925.65 2,925.65 2,871.25 2,875.04 53.5M
2021-06-18 2,927.74 2,929.67 2,915.36 2,928.58 53.4M
2021-06-17 2,949.31 2,950.48 2,919.86 2,926.60 49.4M
2021-06-16 2,900.65 2,950.68 2,899.04 2,947.89 80.5M
2021-06-15 2,895.36 2,901.65 2,883.64 2,899.44 45.3M
2021-06-14 2,901.66 2,908.45 2,881.53 2,891.29 43.9M
2021-06-11 2,913.55 2,922.07 2,900.29 2,900.90 51.5M
2021-06-10 2,940.81 2,942.28 2,911.99 2,912.89 35.1M
2021-06-09 2,980.05 2,983.70 2,942.12 2,942.21 25.8M
2021-06-08 2,974.19 2,980.33 2,965.21 2,979.81 27.4M
2021-06-07 2,989.08 3,000.99 2,962.05 2,976.33 29.8M
2021-06-04 2,987.13 2,992.30 2,973.87 2,986.75 33.9M
2021-06-03 2,998.12 3,005.52 2,984.28 2,986.81 31.9M
2021-06-02 2,984.69 3,006.75 2,984.69 2,996.24 33.6M
2021-06-01 2,982.60 2,986.11 2,971.16 2,979.86 38.7M
2021-05-31 2,966.95 2,983.30 2,948.57 2,980.22 38.3M
2021-05-28 2,940.45 2,969.60 2,940.45 2,963.15 45.7M
2021-05-27 2,927.48 2,945.24 2,919.79 2,938.71 68.1M
2021-05-26 2,924.47 2,929.80 2,907.00 2,925.78 30.7M
2021-05-25 2,905.70 2,927.24 2,905.70 2,924.54 33.5M
2021-05-24 2,899.50 2,915.14 2,889.90 2,902.30 43.9M
2021-05-21 2,944.14 2,953.51 2,895.35 2,900.32 66.3M
2021-05-20 2,969.56 2,969.56 2,925.02 2,942.65 55.6M
2021-05-18 2,924.59 2,973.10 2,921.60 2,971.22 38.0M
2021-05-17 2,995.04 2,995.34 2,909.17 2,924.59 51.7M
2021-05-14 3,002.37 3,022.79 2,978.76 2,988.87 34.0M
2021-05-13 3,001.49 3,040.79 2,938.96 2,993.09 52.6M
2021-05-12 3,040.54 3,042.23 2,961.68 3,004.02 44.7M
2021-05-11 3,009.71 3,038.94 2,966.13 3,038.33 42.1M
2021-05-10 2,970.60 3,013.64 2,970.60 3,012.31 38.7M
2021-05-07 2,937.17 2,968.54 2,937.17 2,966.02 43.1M
2021-05-06 2,855.91 2,937.37 2,855.44 2,932.75 48.9M
2021-05-04 2,852.55 2,854.29 2,808.99 2,851.26 31.7M
2021-05-03 2,864.28 2,901.86 2,836.99 2,846.51 39.2M
2021-04-30 2,849.72 2,893.36 2,848.33 2,862.72 49.1M
2021-04-29 2,844.45 2,858.81 2,809.66 2,849.12 37.7M
2021-04-28 2,858.25 2,875.81 2,834.84 2,841.49 38.4M
2021-04-27 2,825.36 2,856.83 2,814.96 2,855.11 30.2M
2021-04-26 2,796.07 2,830.29 2,796.07 2,824.23 37.5M
2021-04-23 2,763.32 2,798.04 2,741.35 2,792.37 41.7M
2021-04-22 2,743.31 2,767.36 2,743.31 2,761.65 30.4M
2021-04-21 2,760.06 2,764.49 2,729.07 2,740.76 41.0M
2021-04-20 2,723.56 2,763.71 2,719.31 2,762.10 30.8M
2021-04-19 2,717.05 2,724.30 2,712.75 2,722.79 32.7M
2021-04-16 2,707.95 2,720.29 2,707.76 2,715.17 34.1M
2021-04-15 2,698.99 2,712.62 2,688.17 2,708.43 36.1M
2021-04-14 2,690.85 2,701.93 2,677.76 2,699.50 54.1M
2021-04-13 2,707.62 2,710.53 2,682.93 2,691.83 27.4M
2021-04-12 2,702.81 2,714.19 2,694.95 2,706.79 23.3M
2021-04-09 2,698.66 2,703.48 2,688.44 2,700.46 24.5M
2021-04-08 2,700.11 2,707.56 2,684.03 2,695.47 34.9M
2021-04-07 2,664.10 2,710.07 2,664.10 2,698.01 44.5M
2021-04-06 2,652.68 2,673.30 2,652.68 2,665.00 41.3M
2021-04-05 2,633.79 2,654.18 2,622.30 2,652.22 31.9M
2021-04-02 2,655.21 2,659.09 2,622.29 2,633.81 38.0M
2021-04-01 2,657.96 2,665.84 2,645.08 2,651.74 35.5M
2021-03-31 2,618.95 2,658.81 2,617.43 2,653.30 50.6M
2021-03-30 2,597.25 2,620.13 2,595.59 2,617.88 55.3M
2021-03-29 2,595.48 2,605.07 2,576.00 2,594.82 33.1M
2021-03-26 2,546.91 2,590.80 2,546.91 2,590.80 38.3M
2021-03-25 2,538.97 2,555.79 2,530.21 2,542.34 34.1M
2021-03-24 2,538.41 2,551.31 2,514.17 2,540.14 28.6M
2021-03-23 2,560.61 2,575.76 2,538.51 2,540.70 35.0M
2021-03-22 2,551.58 2,560.74 2,539.50 2,560.74 36.5M
2021-03-19 2,541.65 2,550.60 2,525.11 2,550.60 49.7M
2021-03-18 2,518.60 2,542.27 2,515.86 2,540.92 39.3M
2021-03-17 2,520.16 2,524.04 2,499.12 2,516.34 24.8M
2021-03-16 2,507.50 2,522.76 2,503.28 2,519.97 28.6M
2021-03-15 2,478.30 2,506.83 2,477.82 2,504.28 31.9M
2021-03-12 2,470.30 2,476.85 2,461.01 2,476.08 32.1M
2021-03-11 2,434.89 2,471.34 2,434.89 2,462.29 41.0M
2021-03-10 2,448.78 2,451.29 2,421.54 2,430.21 36.4M
2021-03-09 2,453.14 2,476.61 2,427.32 2,452.52 59.8M
2021-03-08 2,435.48 2,465.77 2,435.48 2,450.61 54.9M
2021-03-05 2,428.28 2,431.14 2,407.07 2,430.79 48.5M
2021-03-04 2,425.03 2,438.08 2,407.14 2,430.51 58.4M
2021-03-03 2,379.61 2,425.58 2,375.65 2,423.65 36.9M
2021-03-02 2,369.74 2,400.36 2,365.38 2,380.37 42.9M
2021-02-26 2,392.50 2,392.50 2,342.14 2,359.47 52.1M
2021-02-25 2,351.10 2,395.38 2,351.10 2,395.25 33.0M
2021-02-24 2,397.50 2,404.83 2,336.73 2,344.30 46.2M
2021-02-23 2,389.40 2,403.37 2,368.80 2,395.09 35.4M
2021-02-22 2,397.44 2,419.74 2,387.20 2,391.77 34.8M
2021-02-19 2,392.41 2,398.00 2,351.10 2,392.49 42.0M
2021-02-18 2,429.03 2,430.51 2,391.86 2,391.86 32.9M
2021-02-17 2,423.02 2,432.85 2,412.11 2,430.61 42.5M
2021-02-16 2,409.14 2,422.79 2,403.45 2,422.50 45.5M
2021-02-15 2,394.75 2,415.25 2,394.75 2,408.39 47.6M
2021-02-10 2,369.68 2,396.77 2,366.40 2,393.82 36.2M
2021-02-09 2,360.25 2,375.31 2,360.25 2,367.18 50.9M
2021-02-08 2,350.82 2,367.06 2,337.80 2,355.41 66.8M
2021-02-05 2,325.49 2,357.59 2,325.40 2,357.59 46.8M
2021-02-04 2,337.93 2,348.61 2,310.40 2,321.93 49.3M
2021-02-03 2,306.01 2,339.77 2,306.01 2,335.48 66.4M
2021-02-02 2,281.57 2,316.02 2,280.09 2,301.25 36.8M
2021-02-01 2,217.26 2,281.42 2,205.77 2,280.27 41.0M
2021-01-29 2,296.26 2,310.00 2,207.92 2,219.18 57.5M
2021-01-28 2,323.36 2,323.36 2,277.78 2,291.86 51.4M
2021-01-27 2,344.67 2,352.86 2,324.95 2,329.64 41.6M
2021-01-26 2,368.72 2,373.14 2,332.99 2,340.91 41.2M
2021-01-25 2,347.47 2,369.64 2,339.27 2,368.34 42.1M
2021-01-22 2,362.86 2,366.11 2,341.53 2,345.96 43.6M
2021-01-21 2,350.47 2,363.20 2,341.88 2,362.19 46.4M
2021-01-20 2,348.23 2,370.58 2,325.96 2,348.25 64.9M
2021-01-19 2,304.11 2,347.18 2,304.11 2,345.37 47.5M
2021-01-18 2,341.07 2,341.07 2,296.27 2,302.11 41.9M
2021-01-15 2,390.35 2,399.39 2,341.81 2,345.32 52.9M
2021-01-14 2,384.16 2,387.45 2,367.17 2,387.45 49.2M
2021-01-13 2,359.33 2,390.40 2,359.33 2,384.49 67.8M
2021-01-12 2,358.87 2,377.78 2,319.54 2,353.51 84.6M
2021-01-11 2,383.01 2,419.45 2,321.09 2,359.27 108.4M
2021-01-08 2,353.72 2,384.05 2,353.72 2,378.65 112.5M
2021-01-07 2,296.87 2,354.09 2,296.39 2,347.15 71.3M
2021-01-06 2,283.70 2,311.74 2,273.37 2,287.74 65.0M
2021-01-05 2,253.04 2,283.22 2,244.44 2,283.22 51.8M
2021-01-04 2,272.70 2,273.68 2,243.03 2,254.53 52.0M