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
2023-12-28 2,733.90 2,755.54 2,717.49 2,755.54 75.1M
2023-12-27 2,764.94 2,764.94 2,723.41 2,734.50 55.0M
2023-12-26 2,801.83 2,813.36 2,788.91 2,811.61 46.7M
2023-12-22 2,801.63 2,804.04 2,792.09 2,798.75 39.7M
2023-12-21 2,790.75 2,798.28 2,785.76 2,791.75 32.3M
2023-12-20 2,783.40 2,801.51 2,779.81 2,799.38 43.6M
2023-12-19 2,769.80 2,779.25 2,762.27 2,772.19 48.5M
2023-12-18 2,781.12 2,789.56 2,771.85 2,775.72 38.9M
2023-12-15 2,788.31 2,790.90 2,777.87 2,783.08 50.0M
2023-12-14 2,800.72 2,803.87 2,778.69 2,782.80 60.5M
2023-12-13 2,791.54 2,800.32 2,782.93 2,785.28 29.3M
2023-12-12 2,795.41 2,803.79 2,791.16 2,792.92 36.6M
2023-12-11 2,791.87 2,795.78 2,783.38 2,794.47 48.1M
2023-12-08 2,791.56 2,793.22 2,784.31 2,788.13 25.5M
2023-12-07 2,779.73 2,795.08 2,776.15 2,783.90 33.3M
2023-12-06 2,779.03 2,799.05 2,779.03 2,787.28 27.4M
2023-12-05 2,760.62 2,788.77 2,756.43 2,779.06 33.8M
2023-12-04 2,756.94 2,763.00 2,752.56 2,760.66 24.6M
2023-12-01 2,759.00 2,766.63 2,746.90 2,747.20 23.9M
2023-11-30 2,751.16 2,760.58 2,743.00 2,760.58 49.5M
2023-11-29 2,768.09 2,772.28 2,753.08 2,755.37 25.8M
2023-11-28 2,776.50 2,782.04 2,768.49 2,778.46 29.6M
2023-11-27 2,770.34 2,781.52 2,766.19 2,775.41 23.1M
2023-11-24 2,770.29 2,776.62 2,767.01 2,769.81 18.0M
2023-11-23 2,764.84 2,774.94 2,761.85 2,767.18 19.6M
2023-11-22 2,752.18 2,768.02 2,749.47 2,764.66 22.9M
2023-11-21 2,753.85 2,764.58 2,750.92 2,761.43 26.9M
2023-11-20 2,735.43 2,756.28 2,730.61 2,749.40 24.0M
2023-11-17 2,743.98 2,748.75 2,733.24 2,741.15 25.7M
2023-11-16 2,741.43 2,750.47 2,728.84 2,746.81 31.1M
2023-11-15 2,741.54 2,746.10 2,723.99 2,741.83 45.3M
2023-11-14 2,703.56 2,723.14 2,701.18 2,717.96 27.6M
2023-11-13 2,697.34 2,704.37 2,689.41 2,696.63 22.3M
2023-11-10 2,681.05 2,689.73 2,675.67 2,689.19 22.0M
2023-11-09 2,676.03 2,699.54 2,675.20 2,694.15 28.2M
2023-11-08 2,702.30 2,706.91 2,675.41 2,676.79 29.5M
2023-11-07 2,705.34 2,706.76 2,669.83 2,694.14 38.8M
2023-11-06 2,674.96 2,727.65 2,670.72 2,727.65 51.3M
2023-11-03 2,639.37 2,657.33 2,631.84 2,657.22 27.3M
2023-11-02 2,648.81 2,658.89 2,623.72 2,626.52 36.1M
2023-11-01 2,617.68 2,634.71 2,616.68 2,632.67 28.3M
2023-10-31 2,634.39 2,645.69 2,606.12 2,612.39 32.9M
2023-10-30 2,616.03 2,625.56 2,609.54 2,623.72 30.6M
2023-10-27 2,640.75 2,649.37 2,620.55 2,623.97 28.3M
2023-10-26 2,650.05 2,650.05 2,626.43 2,628.09 33.2M
2023-10-25 2,654.61 2,669.77 2,648.75 2,666.83 25.4M
2023-10-24 2,654.15 2,654.15 2,614.70 2,649.61 29.6M
2023-10-23 2,670.50 2,671.18 2,632.32 2,639.57 30.2M
2023-10-20 2,687.91 2,687.91 2,664.00 2,674.57 36.4M
2023-10-19 2,727.70 2,727.70 2,692.66 2,700.75 35.8M
2023-10-18 2,720.61 2,747.63 2,719.89 2,742.63 52.2M
2023-10-17 2,723.95 2,727.02 2,713.08 2,718.54 35.5M
2023-10-16 2,709.78 2,722.18 2,702.87 2,714.75 39.5M
2023-10-13 2,701.46 2,721.42 2,697.72 2,712.55 36.4M
2023-10-12 2,709.71 2,718.71 2,696.62 2,717.83 39.8M
2023-10-11 2,703.62 2,709.66 2,690.39 2,701.25 48.1M
2023-10-10 2,714.42 2,725.21 2,688.11 2,696.08 47.9M
2023-10-06 2,652.64 2,689.19 2,651.06 2,689.19 31.8M
2023-10-05 2,659.85 2,663.55 2,641.67 2,651.52 37.3M
2023-10-04 2,691.79 2,691.79 2,653.23 2,654.53 55.5M
2023-09-27 2,677.14 2,699.13 2,673.26 2,696.61 33.5M
2023-09-26 2,722.28 2,724.86 2,689.53 2,692.44 36.6M
2023-09-25 2,748.88 2,748.88 2,727.62 2,735.48 39.2M
2023-09-22 2,738.44 2,749.18 2,728.01 2,748.73 30.4M
2023-09-21 2,773.18 2,773.18 2,752.57 2,752.57 34.9M
2023-09-20 2,770.46 2,783.31 2,767.10 2,778.79 34.6M
2023-09-19 2,760.98 2,778.30 2,757.56 2,773.38 35.6M
2023-09-18 2,751.78 2,765.13 2,747.63 2,761.66 37.8M
2023-09-15 2,726.47 2,767.63 2,726.37 2,761.81 67.6M
2023-09-14 2,706.73 2,724.60 2,704.27 2,723.91 47.2M
2023-09-13 2,688.30 2,710.96 2,686.62 2,703.04 78.1M
2023-09-12 2,710.98 2,713.71 2,687.45 2,692.06 30.2M
2023-09-11 2,688.07 2,706.30 2,687.31 2,705.77 33.3M
2023-09-08 2,667.28 2,689.39 2,663.84 2,689.39 30.5M
2023-09-07 2,663.89 2,666.05 2,650.91 2,665.62 31.7M
2023-09-06 2,669.01 2,684.99 2,668.06 2,674.18 34.8M
2023-09-05 2,679.43 2,683.67 2,667.29 2,674.57 25.6M
2023-09-04 2,658.87 2,685.18 2,655.82 2,685.06 42.1M
2023-09-01 2,666.74 2,679.51 2,662.59 2,665.45 45.9M
2023-08-31 2,666.85 2,673.99 2,664.32 2,673.48 45.8M
2023-08-30 2,677.84 2,679.39 2,662.58 2,662.71 26.4M
2023-08-29 2,658.27 2,674.88 2,658.27 2,670.16 27.8M
2023-08-28 2,643.93 2,661.20 2,636.99 2,656.83 27.9M
2023-08-25 2,615.47 2,634.55 2,611.80 2,632.40 33.3M
2023-08-24 2,631.30 2,632.00 2,618.18 2,627.26 37.0M
2023-08-23 2,610.46 2,627.34 2,606.82 2,625.54 29.2M
2023-08-22 2,620.74 2,622.56 2,607.48 2,615.19 30.6M
2023-08-21 2,637.80 2,644.42 2,618.06 2,622.71 35.0M
2023-08-18 2,608.09 2,636.17 2,603.21 2,629.27 38.8M
2023-08-17 2,618.61 2,625.13 2,583.18 2,624.54 42.4M
2023-08-16 2,641.75 2,641.75 2,615.35 2,623.60 35.8M
2023-08-14 2,655.63 2,659.00 2,641.23 2,654.00 26.9M
2023-08-11 2,641.99 2,665.97 2,641.99 2,657.17 31.7M
2023-08-10 2,632.92 2,642.37 2,630.43 2,639.66 37.5M
2023-08-09 2,640.36 2,643.26 2,628.98 2,640.39 37.6M
2023-08-08 2,653.68 2,666.20 2,638.93 2,643.99 50.1M
2023-08-07 2,632.90 2,651.42 2,622.36 2,641.52 35.1M
2023-08-04 2,607.56 2,639.24 2,603.29 2,636.95 31.1M
2023-08-03 2,626.32 2,627.73 2,594.66 2,608.75 47.6M
2023-08-02 2,634.81 2,644.11 2,619.09 2,622.00 43.5M
2023-08-01 2,612.53 2,646.00 2,605.99 2,643.85 41.9M
2023-07-31 2,607.87 2,620.71 2,603.84 2,615.49 39.1M
2023-07-28 2,584.85 2,605.37 2,578.98 2,598.87 51.6M
2023-07-27 2,562.03 2,602.96 2,561.20 2,602.84 66.5M
2023-07-26 2,589.29 2,589.29 2,539.49 2,554.77 85.2M
2023-07-25 2,607.27 2,611.82 2,586.90 2,593.04 44.9M
2023-07-24 2,610.18 2,610.34 2,590.33 2,601.77 44.7M
2023-07-21 2,603.59 2,616.54 2,591.82 2,614.79 38.4M
2023-07-20 2,603.82 2,612.51 2,591.12 2,604.26 28.3M
2023-07-19 2,622.40 2,626.77 2,599.85 2,608.20 33.3M
2023-07-18 2,646.52 2,647.25 2,610.52 2,613.80 38.7M
2023-07-17 2,637.86 2,642.86 2,626.77 2,635.23 39.8M
2023-07-14 2,619.44 2,642.45 2,618.33 2,642.45 42.6M
2023-07-13 2,626.57 2,632.89 2,611.02 2,611.02 42.6M
2023-07-12 2,616.71 2,619.67 2,609.71 2,615.22 33.9M
2023-07-11 2,599.81 2,613.42 2,590.14 2,613.42 34.4M
2023-07-10 2,565.33 2,597.62 2,564.68 2,590.14 38.8M
2023-07-07 2,584.65 2,584.65 2,549.08 2,570.10 57.0M
2023-07-06 2,650.81 2,650.81 2,579.47 2,592.95 56.6M
2023-07-05 2,668.14 2,676.86 2,649.42 2,649.42 35.7M
2023-07-04 2,685.54 2,687.29 2,668.81 2,670.40 32.2M
2023-07-03 2,681.10 2,697.96 2,678.61 2,694.35 36.9M
2023-06-30 2,656.61 2,680.25 2,643.09 2,671.97 84.9M
2023-06-29 2,679.04 2,682.14 2,640.44 2,640.44 37.2M
2023-06-28 2,695.38 2,698.68 2,685.02 2,690.53 27.4M
2023-06-27 2,681.89 2,688.84 2,679.77 2,688.84 29.4M
2023-06-26 2,675.05 2,690.78 2,668.57 2,682.53 28.6M
2023-06-23 2,709.96 2,711.19 2,674.09 2,674.71 32.5M
2023-06-22 2,707.05 2,718.44 2,696.34 2,715.79 33.9M
2023-06-21 2,717.52 2,717.52 2,701.14 2,704.27 36.9M
2023-06-20 2,718.17 2,724.25 2,714.92 2,719.21 39.8M
2023-06-19 2,704.27 2,719.30 2,703.20 2,719.30 46.8M
2023-06-16 2,703.76 2,711.77 2,694.93 2,702.57 54.8M
2023-06-15 2,710.49 2,712.94 2,687.04 2,688.94 57.7M
2023-06-14 2,715.37 2,717.54 2,702.29 2,708.69 68.5M
2023-06-13 2,721.95 2,727.43 2,712.10 2,717.07 51.9M
2023-06-12 2,740.18 2,741.63 2,711.56 2,718.17 33.6M
2023-06-09 2,741.32 2,746.58 2,727.98 2,735.26 50.6M
2023-06-08 2,724.66 2,737.41 2,722.55 2,731.02 52.4M
2023-06-07 2,738.96 2,750.18 2,723.87 2,725.38 42.9M
2023-06-05 2,710.92 2,731.61 2,710.72 2,727.94 61.0M
2023-06-02 2,679.49 2,696.13 2,675.97 2,696.13 32.0M
2023-06-01 2,686.13 2,692.81 2,668.08 2,671.69 36.9M
2023-05-31 2,696.54 2,709.61 2,683.32 2,684.67 84.6M
2023-05-30 2,701.72 2,703.12 2,691.17 2,699.21 53.7M
2023-05-26 2,728.05 2,728.62 2,693.23 2,694.85 47.0M
2023-05-25 2,728.19 2,747.71 2,707.31 2,737.10 63.3M
2023-05-24 2,733.30 2,756.30 2,727.31 2,741.02 99.3M
2023-05-23 2,737.44 2,747.75 2,733.74 2,736.47 30.3M
2023-05-22 2,712.39 2,738.22 2,707.16 2,731.04 47.6M
2023-05-19 2,717.41 2,722.13 2,703.48 2,710.90 42.6M
2023-05-18 2,712.37 2,720.13 2,705.27 2,717.63 37.0M
2023-05-17 2,699.84 2,714.81 2,693.32 2,705.06 33.0M
2023-05-16 2,718.81 2,737.03 2,700.86 2,704.02 51.1M
2023-05-15 2,724.80 2,729.26 2,695.65 2,728.55 40.1M
2023-05-12 2,748.85 2,748.85 2,714.21 2,720.81 44.2M
2023-05-11 2,742.80 2,773.76 2,742.80 2,750.12 55.9M
2023-05-10 2,718.96 2,759.51 2,715.82 2,740.12 83.7M
2023-05-09 2,713.66 2,730.00 2,696.61 2,724.52 132.3M
2023-05-08 2,700.68 2,727.62 2,700.13 2,714.29 83.9M
2023-05-04 2,686.82 2,691.41 2,675.68 2,689.49 33.5M
2023-05-03 2,709.69 2,710.84 2,689.17 2,692.56 43.2M
2023-05-02 2,670.59 2,713.95 2,668.31 2,712.34 59.3M
2023-04-28 2,641.51 2,664.45 2,640.42 2,657.79 96.3M
2023-04-27 2,644.64 2,644.78 2,609.93 2,634.88 51.2M
2023-04-26 2,663.41 2,664.76 2,639.50 2,652.40 74.9M
2023-04-25 2,712.35 2,713.11 2,657.50 2,667.43 98.0M
2023-04-24 2,738.02 2,739.94 2,696.42 2,702.14 42.7M
2023-04-21 2,753.10 2,754.43 2,725.87 2,741.18 67.0M
2023-04-20 2,751.94 2,771.54 2,744.09 2,762.76 44.3M
2023-04-19 2,735.25 2,775.72 2,735.20 2,762.41 62.4M
2023-04-18 2,717.20 2,732.36 2,701.14 2,721.63 51.9M
2023-04-17 2,703.78 2,721.05 2,698.32 2,715.32 48.1M
2023-04-14 2,682.88 2,709.27 2,681.83 2,702.04 61.0M
2023-04-13 2,648.24 2,670.83 2,633.34 2,670.71 76.1M
2023-04-12 2,656.82 2,685.59 2,653.37 2,657.90 58.1M
2023-04-11 2,597.21 2,648.10 2,597.17 2,648.10 63.0M
2023-04-10 2,581.56 2,603.33 2,574.00 2,593.35 51.8M
2023-04-07 2,561.79 2,584.24 2,557.82 2,582.39 47.4M
2023-04-06 2,588.92 2,588.92 2,556.29 2,557.86 38.4M
2023-04-05 2,590.32 2,603.42 2,585.85 2,589.53 27.2M
2023-04-04 2,589.03 2,597.98 2,577.51 2,589.82 32.1M
2023-04-03 2,597.21 2,599.22 2,584.57 2,587.25 36.5M
2023-03-31 2,571.66 2,596.92 2,567.22 2,591.13 62.8M
2023-03-30 2,558.45 2,571.04 2,550.59 2,564.82 77.8M
2023-03-29 2,545.30 2,566.67 2,544.48 2,566.67 34.1M
2023-03-28 2,530.77 2,546.85 2,529.05 2,539.96 31.7M
2023-03-27 2,537.49 2,537.49 2,511.82 2,519.49 30.1M
2023-03-24 2,542.05 2,546.37 2,524.03 2,530.71 40.3M
2023-03-23 2,549.03 2,558.35 2,541.87 2,558.35 36.3M
2023-03-22 2,565.28 2,569.32 2,553.38 2,556.25 27.7M
2023-03-21 2,543.60 2,553.24 2,540.19 2,550.42 26.8M
2023-03-20 2,539.41 2,564.11 2,529.79 2,529.79 27.9M
2023-03-17 2,554.47 2,558.04 2,539.20 2,539.20 46.2M
2023-03-16 2,538.83 2,538.83 2,518.05 2,532.69 33.5M
2023-03-15 2,563.41 2,577.40 2,548.47 2,558.99 33.0M
2023-03-14 2,590.54 2,592.70 2,535.66 2,537.56 41.1M
2023-03-13 2,603.78 2,614.78 2,569.09 2,612.18 36.2M
2023-03-10 2,621.71 2,621.89 2,604.12 2,609.07 36.0M
2023-03-09 2,636.54 2,653.57 2,635.95 2,643.26 45.4M
2023-03-08 2,639.14 2,646.02 2,628.89 2,633.12 41.7M
2023-03-07 2,656.01 2,665.61 2,653.58 2,654.75 34.4M
2023-03-06 2,672.03 2,672.34 2,650.44 2,659.80 35.7M
2023-03-03 2,692.11 2,695.84 2,656.33 2,662.47 31.9M
2023-03-02 2,680.77 2,702.30 2,676.81 2,685.91 39.7M
2023-02-28 2,683.56 2,689.55 2,672.78 2,680.35 43.2M
2023-02-27 2,664.47 2,676.20 2,651.02 2,676.20 32.6M
2023-02-24 2,673.39 2,692.89 2,668.95 2,674.23 35.3M
2023-02-23 2,662.74 2,692.06 2,662.37 2,680.44 35.5M
2023-02-22 2,670.20 2,671.73 2,656.93 2,660.42 36.1M
2023-02-21 2,665.89 2,691.55 2,659.60 2,686.98 29.6M
2023-02-20 2,653.16 2,669.18 2,641.95 2,666.11 29.2M
2023-02-17 2,627.79 2,664.31 2,622.80 2,649.64 35.2M
2023-02-16 2,631.32 2,642.50 2,624.68 2,642.50 46.8M
2023-02-15 2,665.65 2,665.79 2,624.08 2,627.75 44.0M
2023-02-14 2,689.70 2,691.03 2,663.69 2,666.78 33.6M
2023-02-13 2,669.26 2,682.44 2,657.20 2,679.35 35.6M
2023-02-10 2,663.95 2,672.34 2,650.39 2,672.34 36.1M
2023-02-09 2,692.70 2,697.61 2,667.71 2,667.73 42.5M
2023-02-08 2,672.67 2,704.03 2,672.46 2,697.81 42.2M
2023-02-07 2,659.95 2,668.09 2,650.84 2,663.41 35.8M
2023-02-06 2,665.15 2,678.05 2,641.06 2,661.89 38.6M
2023-02-03 2,659.90 2,677.72 2,652.79 2,670.37 42.0M
2023-02-02 2,700.48 2,701.15 2,662.30 2,664.20 57.1M
2023-02-01 2,675.27 2,689.05 2,672.82 2,683.29 46.2M
2023-01-31 2,688.33 2,693.09 2,668.72 2,673.78 59.6M
2023-01-30 2,721.85 2,723.46 2,686.30 2,686.30 49.9M
2023-01-27 2,711.84 2,728.58 2,697.06 2,728.13 56.1M
2023-01-26 2,700.38 2,715.42 2,694.25 2,715.06 44.6M
2023-01-25 2,708.99 2,713.47 2,697.89 2,697.89 40.9M
2023-01-20 2,678.83 2,698.59 2,678.83 2,696.53 29.1M
2023-01-19 2,652.42 2,682.37 2,649.12 2,682.37 35.8M
2023-01-18 2,677.21 2,677.21 2,655.94 2,662.60 36.1M
2023-01-17 2,682.51 2,692.28 2,670.19 2,676.27 35.8M
2023-01-16 2,650.55 2,688.52 2,650.04 2,680.31 47.3M
2023-01-13 2,625.58 2,649.39 2,619.80 2,647.11 45.0M
2023-01-12 2,616.66 2,625.75 2,610.43 2,611.62 43.9M
2023-01-11 2,624.96 2,630.10 2,604.67 2,611.00 33.6M
2023-01-10 2,606.49 2,625.57 2,601.89 2,619.91 44.2M
2023-01-09 2,584.55 2,611.67 2,581.78 2,607.78 45.7M
2023-01-06 2,531.35 2,579.99 2,529.08 2,570.93 53.6M
2023-01-05 2,488.33 2,553.51 2,487.08 2,548.31 61.5M
2023-01-04 2,423.09 2,487.92 2,419.05 2,484.75 41.7M
2023-01-03 2,431.59 2,439.96 2,382.15 2,435.77 34.7M
2023-01-02 2,509.39 2,509.77 2,430.87 2,430.87 32.7M