시장 데이터를 불러오는 중
전체 종목
F/m Compoundr High Yield Bond ETF 과거 주가
F/m Compoundr High Yield Bond ETF · CPHY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F/m Compoundr High Yield Bond ETF · CPHY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,003 | ₩68,129 | ₩68,003 | ₩68,129 | +0.19% | 300 |
| 2026.10.08 | ₩68,055 | ₩68,055 | ₩68,055 | ₩68,055 | 0.00% | 100 |
| 2026.10.07 | ₩68,082 | ₩68,082 | ₩68,082 | ₩68,082 | 0.00% | 100 |
| 2026.10.06 | ₩68,110 | ₩68,172 | ₩68,110 | ₩68,172 | +0.09% | 300 |
| 2026.10.05 | ₩67,868 | ₩67,868 | ₩67,780 | ₩67,780 | -0.13% | 1.7천 |
| 2026.10.02 | ₩68,082 | ₩68,082 | ₩67,693 | ₩67,693 | -0.57% | 1.3천 |
| 2026.10.01 | ₩67,626 | ₩67,727 | ₩67,613 | ₩67,727 | +0.15% | 1.9천 |
| 2026.09.30 | ₩67,640 | ₩67,672 | ₩67,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,672 |
| +0.05% |
| 800 |
| 2026.09.29 | ₩67,834 | ₩67,834 | ₩67,834 | ₩67,834 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩68,040 | ₩68,042 | ₩67,908 | ₩67,969 | -0.10% | 1.1천 |
|---|
| 2026.09.25 | ₩68,262 | ₩68,262 | ₩68,262 | ₩68,262 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩68,283 | ₩68,337 | ₩68,283 | ₩68,297 | +0.02% | 600 |
|---|
| 2026.09.23 | ₩68,487 | ₩68,487 | ₩68,487 | ₩68,487 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩68,954 | ₩69,021 | ₩68,954 | ₩69,005 | +0.07% | 1.8천 |
|---|
| 2026.09.21 | ₩68,994 | ₩68,994 | ₩68,993 | ₩68,993 | -0.00% | 100 |
|---|
| 2026.09.18 | ₩68,860 | ₩68,887 | ₩68,860 | ₩68,887 | +0.04% | 200 |
|---|
| 2026.09.17 | ₩69,007 | ₩69,007 | ₩69,007 | ₩69,007 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩68,779 | ₩68,779 | ₩68,757 | ₩68,757 | -0.03% | 400 |
|---|
| 2026.09.15 | ₩68,779 | ₩68,779 | ₩68,699 | ₩68,699 | -0.12% | 200 |
|---|
| 2026.09.14 | ₩68,793 | ₩68,846 | ₩68,793 | ₩68,846 | +0.08% | 100 |
|---|
| 2026.09.11 | ₩68,927 | ₩68,927 | ₩68,927 | ₩68,927 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩68,923 | ₩68,923 | ₩68,923 | ₩68,923 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩69,250 | ₩69,250 | ₩69,250 | ₩69,250 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩69,376 | ₩69,376 | ₩69,376 | ₩69,376 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩69,403 | ₩69,403 | ₩69,403 | ₩69,403 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩69,418 | ₩69,418 | ₩69,418 | ₩69,418 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩69,383 | ₩69,383 | ₩69,329 | ₩69,355 | -0.04% | 1천 |
|---|
| 2026.09.01 | ₩69,423 | ₩69,423 | ₩69,316 | ₩69,316 | -0.15% | 200 |
|---|
| 2026.08.31 | ₩69,537 | ₩69,537 | ₩69,537 | ₩69,537 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩69,611 | ₩69,611 | ₩69,504 | ₩69,510 | -0.14% | 300 |
|---|
| 2026.08.27 | ₩69,671 | ₩69,671 | ₩69,659 | ₩69,659 | -0.02% | 900 |
|---|
| 2026.08.26 | ₩69,617 | ₩69,631 | ₩69,617 | ₩69,631 | +0.02% | 800 |
|---|
| 2026.08.25 | ₩69,690 | ₩69,690 | ₩69,690 | ₩69,690 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩69,450 | ₩69,544 | ₩69,450 | ₩69,530 | +0.12% | 400 |
|---|
| 2026.08.21 | ₩69,471 | ₩69,477 | ₩69,471 | ₩69,477 | +0.01% | 200 |
|---|
| 2026.08.20 | ₩69,396 | ₩69,412 | ₩69,396 | ₩69,412 | +0.02% | 200 |
|---|
| 2026.08.19 | ₩69,505 | ₩69,505 | ₩69,505 | ₩69,505 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩69,390 | ₩69,390 | ₩69,390 | ₩69,390 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩69,450 | ₩69,450 | ₩69,450 | ₩69,450 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩69,537 | ₩69,537 | ₩69,537 | ₩69,537 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩69,575 | ₩69,575 | ₩69,575 | ₩69,575 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩69,430 | ₩69,430 | ₩69,430 | ₩69,430 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩69,383 | ₩69,383 | ₩69,356 | ₩69,356 | -0.04% | 300 |
|---|
| 2026.08.10 | ₩69,333 | ₩69,333 | ₩69,333 | ₩69,333 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩69,423 | ₩69,423 | ₩69,235 | ₩69,376 | -0.07% | 1.8천 |
|---|
| 2026.08.06 | ₩69,329 | ₩69,329 | ₩69,327 | ₩69,327 | -0.00% | 1천 |
|---|
| 2026.08.05 | ₩69,356 | ₩69,356 | ₩69,356 | ₩69,356 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩69,383 | ₩69,419 | ₩69,383 | ₩69,419 | +0.05% | 1.2천 |
|---|
| 2026.08.03 | ₩69,128 | ₩69,222 | ₩69,128 | ₩69,222 | +0.14% | 200 |
|---|
| 2026.07.31 | ₩68,900 | ₩69,029 | ₩68,899 | ₩69,029 | +0.19% | 1.4천 |
|---|
| 2026.07.30 | ₩69,037 | ₩69,037 | ₩69,037 | ₩69,037 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩68,806 | ₩68,806 | ₩68,806 | ₩68,806 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩68,846 | ₩68,927 | ₩68,846 | ₩68,923 | +0.11% | 1.1천 |
|---|
| 2026.07.27 | ₩68,887 | ₩68,893 | ₩68,853 | ₩68,853 | -0.05% | 1.9천 |
|---|
| 2026.07.24 | ₩68,806 | ₩68,818 | ₩68,799 | ₩68,818 | +0.02% | 400 |
|---|
| 2026.07.23 | ₩68,821 | ₩68,821 | ₩68,821 | ₩68,821 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩69,128 | ₩69,128 | ₩69,061 | ₩69,073 | -0.08% | 1.2천 |
|---|
| 2026.07.21 | ₩69,168 | ₩69,208 | ₩69,168 | ₩69,188 | +0.03% | 3.1천 |
|---|
| 2026.07.20 | ₩69,215 | ₩69,215 | ₩69,215 | ₩69,215 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩69,222 | ₩69,245 | ₩69,222 | ₩69,245 | +0.03% | 200 |
|---|
| 2026.07.16 | ₩69,298 | ₩69,298 | ₩69,298 | ₩69,298 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩69,296 | ₩69,296 | ₩69,296 | ₩69,296 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩69,162 | ₩69,195 | ₩69,162 | ₩69,188 | +0.04% | 1.1천 |
|---|
| 2026.07.13 | ₩69,080 | ₩69,080 | ₩69,080 | ₩69,080 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩69,229 | ₩69,229 | ₩69,229 | ₩69,229 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩69,296 | ₩69,296 | ₩69,296 | ₩69,296 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩69,188 | ₩69,188 | ₩69,188 | ₩69,188 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩69,321 | ₩69,321 | ₩69,321 | ₩69,321 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩69,289 | ₩69,309 | ₩69,276 | ₩69,309 | +0.03% | 500 |
|---|
| 2026.07.02 | ₩69,289 | ₩69,289 | ₩69,289 | ₩69,289 | 0.00% | 2.3천 |
|---|
| 2026.07.01 | ₩69,182 | ₩69,182 | ₩69,182 | ₩69,182 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩69,202 | ₩69,202 | ₩69,202 | ₩69,202 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩69,229 | ₩69,229 | ₩69,229 | ₩69,229 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩69,115 | ₩69,175 | ₩69,101 | ₩69,137 | +0.03% | 1.8천 |
|---|
| 2026.06.25 | ₩69,101 | ₩69,137 | ₩69,101 | ₩69,137 | +0.05% | 700 |
|---|
| 2026.06.24 | ₩69,162 | ₩69,182 | ₩69,088 | ₩69,088 | -0.11% | 500 |
|---|
| 2026.06.23 | ₩69,128 | ₩69,141 | ₩69,115 | ₩69,119 | -0.01% | 2천 |
|---|
| 2026.06.22 | ₩69,141 | ₩69,168 | ₩69,141 | ₩69,148 | +0.01% | 1천 |
|---|
| 2026.06.18 | ₩69,148 | ₩69,202 | ₩69,148 | ₩69,202 | +0.08% | 400 |
|---|
| 2026.06.17 | ₩69,195 | ₩69,225 | ₩69,011 | ₩69,011 | -0.27% | 2.4천 |
|---|
| 2026.06.16 | ₩69,208 | ₩69,262 | ₩69,208 | ₩69,234 | +0.04% | 6.3천 |
|---|
| 2026.06.15 | ₩69,202 | ₩69,202 | ₩69,202 | ₩69,202 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩69,121 | ₩69,121 | ₩69,121 | ₩69,121 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩68,877 | ₩69,077 | ₩68,877 | ₩69,077 | +0.29% | 200 |
|---|
| 2026.06.10 | ₩68,793 | ₩68,793 | ₩68,747 | ₩68,747 | -0.07% | 300 |
|---|
| 2026.06.09 | ₩68,833 | ₩68,849 | ₩68,833 | ₩68,849 | +0.02% | 300 |
|---|
| 2026.06.08 | ₩68,826 | ₩68,826 | ₩68,826 | ₩68,826 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩69,007 | ₩69,007 | ₩68,773 | ₩68,773 | -0.34% | 1.3천 |
|---|
| 2026.06.04 | ₩69,034 | ₩69,034 | ₩69,021 | ₩69,021 | -0.02% | 700 |
|---|
| 2026.06.03 | ₩68,994 | ₩68,994 | ₩68,887 | ₩68,901 | -0.13% | 400 |
|---|
| 2026.06.02 | ₩69,007 | ₩69,034 | ₩68,484 | ₩69,027 | +0.03% | 700 |
|---|
| 2026.06.01 | ₩68,806 | ₩69,048 | ₩68,806 | ₩69,027 | +0.32% | 900 |
|---|
| 2026.05.29 | ₩69,007 | ₩69,074 | ₩69,007 | ₩69,068 | +0.09% | 2.1천 |
|---|
| 2026.05.28 | ₩68,940 | ₩68,987 | ₩68,940 | ₩68,987 | +0.07% | 700 |
|---|
| 2026.05.27 | ₩69,001 | ₩69,001 | ₩69,001 | ₩69,001 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩68,846 | ₩68,934 | ₩68,846 | ₩68,934 | +0.13% | 500 |
|---|
| 2026.05.22 | ₩68,714 | ₩68,781 | ₩68,714 | ₩68,781 | +0.10% | 500 |
|---|
| 2026.05.21 | ₩68,592 | ₩68,753 | ₩68,592 | ₩68,751 | +0.23% | 4.4천 |
|---|
| 2026.05.20 | ₩68,511 | ₩68,618 | ₩68,511 | ₩68,612 | +0.15% | 300 |
|---|
| 2026.05.19 | ₩68,390 | ₩68,390 | ₩68,203 | ₩68,270 | -0.18% | 1.1천 |
|---|
| 2026.05.18 | ₩68,431 | ₩68,471 | ₩68,404 | ₩68,420 | -0.02% | 1.7천 |
|---|
| 2026.05.15 | ₩68,417 | ₩68,437 | ₩68,417 | ₩68,432 | +0.02% | 3천 |
|---|
| 2026.05.14 | ₩68,793 | ₩68,820 | ₩68,723 | ₩68,723 | -0.10% | 300 |
|---|
| 2026.05.13 | ₩68,753 | ₩68,753 | ₩68,753 | ₩68,753 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩68,686 | ₩68,727 | ₩68,686 | ₩68,727 | +0.06% | 100 |
|---|
| 2026.05.11 | ₩68,820 | ₩68,820 | ₩68,820 | ₩68,820 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩68,880 | ₩68,880 | ₩68,880 | ₩68,880 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩68,900 | ₩68,900 | ₩68,758 | ₩68,758 | -0.21% | 200 |
|---|
| 2026.05.06 | ₩68,994 | ₩69,011 | ₩68,994 | ₩69,011 | +0.03% | 500 |
|---|
| 2026.05.05 | ₩68,762 | ₩68,762 | ₩68,762 | ₩68,762 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩68,672 | ₩68,691 | ₩68,672 | ₩68,691 | +0.03% | 100 |
|---|
| 2026.05.01 | ₩68,799 | ₩68,799 | ₩68,799 | ₩68,799 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩68,612 | ₩68,612 | ₩68,612 | ₩68,612 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩68,484 | ₩68,484 | ₩68,484 | ₩68,484 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩68,665 | ₩68,698 | ₩68,659 | ₩68,698 | +0.05% | 2.7천 |
|---|
| 2026.04.27 | ₩68,753 | ₩68,753 | ₩68,739 | ₩68,746 | -0.01% | 2.4천 |
|---|
| 2026.04.24 | ₩68,739 | ₩68,759 | ₩68,739 | ₩68,759 | +0.03% | 300 |
|---|
| 2026.04.23 | ₩68,645 | ₩68,645 | ₩68,639 | ₩68,639 | -0.01% | 400 |
|---|
| 2026.04.22 | ₩68,766 | ₩68,766 | ₩68,742 | ₩68,742 | -0.04% | 100 |
|---|
| 2026.04.21 | ₩68,753 | ₩68,753 | ₩68,657 | ₩68,657 | -0.14% | 1천 |
|---|
| 2026.04.20 | ₩68,825 | ₩68,825 | ₩68,825 | ₩68,825 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩68,869 | ₩68,869 | ₩68,869 | ₩68,869 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩68,621 | ₩68,621 | ₩68,621 | ₩68,621 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,672 | ₩68,679 | ₩68,672 | ₩68,679 | +0.01% | 1천 |
|---|
| 2026.04.14 | ₩68,745 | ₩68,745 | ₩68,745 | ₩68,745 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩68,533 | ₩68,533 | ₩68,533 | ₩68,533 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩68,306 | ₩68,306 | ₩68,306 | ₩68,306 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩68,364 | ₩68,549 | ₩68,364 | ₩68,549 | +0.27% | 200 |
|---|
| 2026.04.08 | ₩68,511 | ₩68,511 | ₩68,491 | ₩68,499 | -0.02% | 300 |
|---|
| 2026.04.07 | ₩67,975 | ₩68,093 | ₩67,975 | ₩68,093 | +0.17% | 200 |
|---|
| 2026.04.06 | ₩68,073 | ₩68,073 | ₩68,073 | ₩68,073 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩67,921 | ₩67,931 | ₩67,921 | ₩67,931 | +0.01% | 900 |
|---|
| 2026.04.01 | ₩67,847 | ₩67,861 | ₩67,841 | ₩67,861 | +0.02% | 700 |
|---|
| 2026.03.31 | ₩67,823 | ₩67,823 | ₩67,823 | ₩67,823 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩67,760 | ₩67,774 | ₩67,674 | ₩67,674 | -0.13% | 7.9천 |
|---|
| 2026.03.27 | ₩67,747 | ₩67,747 | ₩67,686 | ₩67,686 | -0.09% | 100 |
|---|
| 2026.03.26 | ₩68,109 | ₩68,109 | ₩67,826 | ₩67,826 | -0.42% | 300 |
|---|
| 2026.03.25 | ₩68,390 | ₩68,390 | ₩68,277 | ₩68,277 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩68,163 | ₩68,163 | ₩68,055 | ₩68,055 | -0.16% | 200 |
|---|
| 2026.03.23 | ₩67,854 | ₩68,484 | ₩67,854 | ₩68,267 | +0.61% | 900 |
|---|
| 2026.03.20 | ₩68,122 | ₩68,122 | ₩67,850 | ₩67,850 | -0.40% | 300 |
|---|
| 2026.03.19 | ₩68,471 | ₩68,471 | ₩68,471 | ₩68,471 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩68,484 | ₩68,484 | ₩68,283 | ₩68,283 | -0.29% | 2천 |
|---|
| 2026.03.17 | ₩68,545 | ₩68,545 | ₩68,545 | ₩68,545 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩68,404 | ₩68,404 | ₩68,360 | ₩68,360 | -0.06% | 400 |
|---|
| 2026.03.13 | ₩68,129 | ₩68,129 | ₩68,129 | ₩68,129 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩68,511 | ₩68,511 | ₩68,247 | ₩68,247 | -0.39% | 100 |
|---|
| 2026.03.11 | ₩68,753 | ₩68,753 | ₩68,632 | ₩68,665 | -0.13% | 4.7천 |
|---|
| 2026.03.10 | ₩68,947 | ₩68,947 | ₩68,830 | ₩68,830 | -0.17% | 200 |
|---|
| 2026.03.09 | ₩68,511 | ₩68,895 | ₩68,511 | ₩68,895 | +0.56% | 600 |
|---|
| 2026.03.06 | ₩68,659 | ₩68,659 | ₩68,549 | ₩68,549 | -0.16% | 200 |
|---|
| 2026.03.05 | ₩68,888 | ₩68,888 | ₩68,888 | ₩68,888 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩69,121 | ₩69,128 | ₩69,101 | ₩69,121 | 0.00% | 1.6천 |
|---|
| 2026.03.03 | ₩68,753 | ₩68,967 | ₩68,753 | ₩68,962 | +0.30% | 600 |
|---|
| 2026.03.02 | ₩69,101 | ₩69,101 | ₩69,101 | ₩69,101 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩69,128 | ₩69,128 | ₩69,115 | ₩69,115 | -0.02% | 300 |
|---|
| 2026.02.26 | ₩69,255 | ₩69,255 | ₩69,255 | ₩69,255 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩69,262 | ₩69,308 | ₩69,262 | ₩69,308 | +0.07% | 600 |
|---|
| 2026.02.24 | ₩69,208 | ₩69,289 | ₩69,168 | ₩69,214 | +0.01% | 3.3천 |
|---|
| 2026.02.23 | ₩69,329 | ₩69,356 | ₩69,266 | ₩69,266 | -0.09% | 1천 |
|---|
| 2026.02.20 | ₩69,262 | ₩69,351 | ₩69,262 | ₩69,351 | +0.13% | 500 |
|---|
| 2026.02.19 | ₩69,289 | ₩69,414 | ₩69,289 | ₩69,414 | +0.18% | 500 |
|---|
| 2026.02.18 | ₩69,343 | ₩69,343 | ₩69,336 | ₩69,336 | -0.01% | 1.1천 |
|---|
| 2026.02.17 | ₩69,141 | ₩69,222 | ₩69,141 | ₩69,211 | +0.10% | 3.3천 |
|---|
| 2026.02.13 | ₩69,282 | ₩69,282 | ₩69,246 | ₩69,246 | -0.05% | 400 |
|---|
| 2026.02.12 | ₩69,208 | ₩69,208 | ₩69,188 | ₩69,188 | -0.03% | 200 |
|---|
| 2026.02.11 | ₩69,255 | ₩69,255 | ₩69,255 | ₩69,255 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩69,253 | ₩69,253 | ₩69,253 | ₩69,253 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩69,269 | ₩69,269 | ₩69,269 | ₩69,269 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩69,115 | ₩69,195 | ₩69,115 | ₩69,195 | +0.12% | 200 |
|---|
| 2026.02.05 | ₩69,001 | ₩69,001 | ₩69,001 | ₩69,001 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩69,081 | ₩69,081 | ₩69,081 | ₩69,081 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩69,088 | ₩69,135 | ₩69,088 | ₩69,135 | +0.07% | 700 |
|---|
| 2026.02.02 | ₩69,208 | ₩69,208 | ₩69,188 | ₩69,195 | -0.02% | 1.1천 |
|---|
| 2026.01.30 | ₩69,128 | ₩69,145 | ₩69,128 | ₩69,145 | +0.03% | 1.3천 |
|---|
| 2026.01.29 | ₩69,101 | ₩69,101 | ₩69,074 | ₩69,095 | -0.01% | 2.4천 |
|---|
| 2026.01.28 | ₩69,132 | ₩69,132 | ₩69,132 | ₩69,132 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩69,235 | ₩69,235 | ₩69,222 | ₩69,222 | -0.02% | 600 |
|---|
| 2026.01.26 | ₩69,208 | ₩69,208 | ₩69,180 | ₩69,195 | -0.02% | 7.1천 |
|---|
| 2026.01.23 | ₩69,175 | ₩69,175 | ₩69,175 | ₩69,175 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩69,188 | ₩69,249 | ₩69,188 | ₩69,229 | +0.06% | 2천 |
|---|
| 2026.01.21 | ₩69,155 | ₩69,155 | ₩69,155 | ₩69,155 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩68,498 | ₩69,021 | ₩68,498 | ₩68,994 | +0.72% | 3.8천 |
|---|
| 2026.01.16 | ₩69,141 | ₩69,141 | ₩69,128 | ₩69,128 | -0.02% | 1천 |
|---|
| 2026.01.15 | ₩69,101 | ₩69,115 | ₩69,097 | ₩69,097 | -0.01% | 1.1천 |
|---|
| 2026.01.14 | ₩69,049 | ₩69,082 | ₩69,049 | ₩69,082 | +0.05% | 2.4천 |
|---|
| 2026.01.13 | ₩69,101 | ₩69,101 | ₩69,074 | ₩69,074 | -0.04% | 300 |
|---|
| 2026.01.12 | ₩69,021 | ₩69,049 | ₩69,021 | ₩69,049 | +0.04% | 200 |
|---|
| 2026.01.09 | ₩69,073 | ₩69,073 | ₩69,040 | ₩69,040 | -0.05% | 4.9천 |
|---|
| 2026.01.08 | ₩68,907 | ₩68,934 | ₩68,907 | ₩68,934 | +0.04% | 200 |
|---|
| 2026.01.07 | ₩68,974 | ₩68,974 | ₩68,974 | ₩68,974 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,972 | ₩68,972 | ₩68,972 | ₩68,972 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩68,873 | ₩68,940 | ₩68,873 | ₩68,903 | +0.04% | 1.6천 |
|---|
| 2026.01.02 | ₩68,565 | ₩68,740 | ₩68,565 | ₩68,740 | +0.26% | 800 |
|---|
| 2025.12.31 | ₩68,753 | ₩68,753 | ₩68,731 | ₩68,731 | -0.03% | 9.2천 |
|---|
| 2025.12.30 | ₩68,759 | ₩68,773 | ₩68,739 | ₩68,773 | +0.02% | 200 |
|---|
| 2025.12.29 | ₩68,739 | ₩68,739 | ₩68,739 | ₩68,739 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩68,699 | ₩68,712 | ₩68,690 | ₩68,698 | -0.00% | 3.6천 |
|---|
| 2025.12.24 | ₩68,719 | ₩68,719 | ₩68,719 | ₩68,719 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,511 | ₩68,578 | ₩68,511 | ₩68,578 | +0.10% | 1.2천 |
|---|
| 2025.12.22 | ₩68,498 | ₩68,518 | ₩68,478 | ₩68,518 | +0.03% | 400 |
|---|
| 2025.12.19 | ₩68,486 | ₩68,486 | ₩68,486 | ₩68,486 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩68,390 | ₩68,504 | ₩68,390 | ₩68,504 | +0.17% | 1.2천 |
|---|
| 2025.12.17 | ₩68,377 | ₩68,377 | ₩68,333 | ₩68,333 | -0.06% | 6천 |
|---|
| 2025.12.16 | ₩68,437 | ₩68,437 | ₩68,437 | ₩68,437 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,417 | ₩68,431 | ₩68,399 | ₩68,399 | -0.03% | 1.7천 |
|---|
| 2025.12.12 | ₩68,345 | ₩68,345 | ₩68,345 | ₩68,345 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩68,466 | ₩68,466 | ₩68,466 | ₩68,466 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩68,350 | ₩68,496 | ₩68,350 | ₩68,496 | +0.21% | 600 |
|---|
| 2025.12.09 | ₩68,310 | ₩68,317 | ₩68,310 | ₩68,317 | +0.01% | 200 |
|---|
| 2025.12.08 | ₩68,352 | ₩68,352 | ₩68,352 | ₩68,352 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩68,490 | ₩68,490 | ₩68,490 | ₩68,490 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,455 | ₩68,455 | ₩68,455 | ₩68,455 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,480 | ₩68,480 | ₩68,480 | ₩68,480 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩68,310 | ₩68,384 | ₩68,310 | ₩68,384 | +0.11% | 100 |
|---|
| 2025.12.01 | ₩68,323 | ₩68,323 | ₩68,290 | ₩68,290 | -0.05% | 1천 |
|---|
| 2025.11.28 | ₩68,458 | ₩68,458 | ₩68,388 | ₩68,388 | -0.10% | 300 |
|---|
| 2025.11.26 | ₩68,350 | ₩68,384 | ₩68,350 | ₩68,384 | +0.05% | 400 |
|---|
| 2025.11.25 | ₩68,277 | ₩68,277 | ₩68,277 | ₩68,277 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩68,055 | ₩68,055 | ₩68,055 | ₩68,055 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩67,707 | ₩67,847 | ₩67,707 | ₩67,847 | +0.21% | 200 |
|---|
| 2025.11.20 | ₩67,937 | ₩67,937 | ₩67,686 | ₩67,686 | -0.37% | 2.3천 |
|---|
| 2025.11.19 | ₩67,774 | ₩67,774 | ₩67,678 | ₩67,678 | -0.14% | 2천 |
|---|
| 2025.11.18 | ₩67,673 | ₩67,673 | ₩67,673 | ₩67,673 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,634 | ₩67,634 | ₩67,634 | ₩67,634 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,720 | ₩67,775 | ₩67,720 | ₩67,775 | +0.08% | 2천 |
|---|
| 2025.11.13 | ₩67,961 | ₩67,961 | ₩67,740 | ₩67,740 | -0.33% | 2.1천 |
|---|
| 2025.11.12 | ₩68,109 | ₩68,109 | ₩68,075 | ₩68,075 | -0.05% | 100 |
|---|
| 2025.11.11 | ₩68,129 | ₩68,129 | ₩68,129 | ₩68,129 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,082 | ₩68,082 | ₩68,082 | ₩68,082 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩67,818 | ₩67,818 | ₩67,818 | ₩67,818 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩67,747 | ₩67,800 | ₩67,747 | ₩67,800 | +0.08% | 100 |
|---|
| 2025.11.05 | ₩67,754 | ₩67,754 | ₩67,754 | ₩67,754 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,700 | ₩67,700 | ₩67,700 | ₩67,700 | 0.00% | 300 |
|---|
| 2025.11.03 | ₩67,908 | ₩67,908 | ₩67,800 | ₩67,800 | -0.16% | 1천 |
|---|
| 2025.10.31 | ₩68,082 | ₩68,082 | ₩67,980 | ₩67,988 | -0.14% | 900 |
|---|
| 2025.10.30 | ₩68,055 | ₩68,069 | ₩67,975 | ₩67,983 | -0.11% | 1.9천 |
|---|
| 2025.10.29 | ₩68,310 | ₩68,323 | ₩68,102 | ₩68,102 | -0.30% | 2.5천 |
|---|
| 2025.10.28 | ₩68,317 | ₩68,319 | ₩68,310 | ₩68,317 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩68,263 | ₩68,397 | ₩68,263 | ₩68,385 | +0.18% | 600 |
|---|
| 2025.10.24 | ₩68,142 | ₩68,192 | ₩68,136 | ₩68,192 | +0.07% | 200 |
|---|
| 2025.10.23 | ₩67,961 | ₩67,994 | ₩67,935 | ₩67,994 | +0.05% | 3.4천 |
|---|
| 2025.10.22 | ₩67,948 | ₩67,948 | ₩67,927 | ₩67,928 | -0.03% | 2.1천 |
|---|
| 2025.10.21 | ₩68,002 | ₩68,002 | ₩67,948 | ₩67,981 | -0.03% | 1.1만 |
|---|
| 2025.10.20 | ₩67,988 | ₩68,028 | ₩67,988 | ₩68,028 | +0.06% | 400 |
|---|
| 2025.10.17 | ₩67,707 | ₩67,902 | ₩67,707 | ₩67,902 | +0.29% | 1.3천 |
|---|
| 2025.10.16 | ₩67,935 | ₩67,935 | ₩67,693 | ₩67,748 | -0.27% | 9.3천 |
|---|
| 2025.10.15 | ₩67,961 | ₩67,961 | ₩67,949 | ₩67,949 | -0.02% | 200 |
|---|
| 2025.10.14 | ₩67,532 | ₩67,774 | ₩67,519 | ₩67,717 | +0.27% | 6.1천 |
|---|
| 2025.10.13 | ₩67,479 | ₩67,657 | ₩67,479 | ₩67,657 | +0.26% | 1.1천 |
|---|
| 2025.10.10 | ₩67,680 | ₩67,680 | ₩67,271 | ₩67,271 | -0.60% | 5.8천 |
|---|