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 | ₩67,998 | ₩68,124 | ₩67,998 | ₩68,124 | +0.19% | 300 |
| 2026.10.08 | ₩68,051 | ₩68,051 | ₩68,051 | ₩68,051 | 0.00% | 100 |
| 2026.10.07 | ₩68,077 | ₩68,077 | ₩68,077 | ₩68,077 | 0.00% | 100 |
| 2026.10.06 | ₩68,106 | ₩68,167 | ₩68,106 | ₩68,167 | +0.09% | 300 |
| 2026.10.05 | ₩67,863 | ₩67,863 | ₩67,776 | ₩67,776 | -0.13% | 1.7천 |
| 2026.10.02 | ₩68,077 | ₩68,077 | ₩67,689 | ₩67,689 | -0.57% | 1.3천 |
| 2026.10.01 | ₩67,622 | ₩67,722 | ₩67,608 | ₩67,722 | +0.15% | 1.9천 |
| 2026.09.30 | ₩67,635 | ₩67,667 | ₩67,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,667 |
| +0.05% |
| 800 |
| 2026.09.29 | ₩67,829 | ₩67,829 | ₩67,829 | ₩67,829 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩68,036 | ₩68,037 | ₩67,903 | ₩67,965 | -0.10% | 1.1천 |
|---|
| 2026.09.25 | ₩68,257 | ₩68,257 | ₩68,257 | ₩68,257 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩68,279 | ₩68,332 | ₩68,279 | ₩68,292 | +0.02% | 600 |
|---|
| 2026.09.23 | ₩68,482 | ₩68,482 | ₩68,482 | ₩68,482 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩68,949 | ₩69,016 | ₩68,949 | ₩69,000 | +0.07% | 1.8천 |
|---|
| 2026.09.21 | ₩68,989 | ₩68,989 | ₩68,988 | ₩68,988 | -0.00% | 100 |
|---|
| 2026.09.18 | ₩68,855 | ₩68,882 | ₩68,855 | ₩68,882 | +0.04% | 200 |
|---|
| 2026.09.17 | ₩69,003 | ₩69,003 | ₩69,003 | ₩69,003 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩68,775 | ₩68,775 | ₩68,752 | ₩68,752 | -0.03% | 400 |
|---|
| 2026.09.15 | ₩68,775 | ₩68,775 | ₩68,694 | ₩68,694 | -0.12% | 200 |
|---|
| 2026.09.14 | ₩68,788 | ₩68,842 | ₩68,788 | ₩68,842 | +0.08% | 100 |
|---|
| 2026.09.11 | ₩68,922 | ₩68,922 | ₩68,922 | ₩68,922 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩68,918 | ₩68,918 | ₩68,918 | ₩68,918 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩69,245 | ₩69,245 | ₩69,245 | ₩69,245 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩69,371 | ₩69,371 | ₩69,371 | ₩69,371 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩69,398 | ₩69,398 | ₩69,398 | ₩69,398 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩69,413 | ₩69,413 | ₩69,413 | ₩69,413 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩69,378 | ₩69,378 | ₩69,325 | ₩69,350 | -0.04% | 1천 |
|---|
| 2026.09.01 | ₩69,418 | ₩69,418 | ₩69,311 | ₩69,311 | -0.15% | 200 |
|---|
| 2026.08.31 | ₩69,532 | ₩69,532 | ₩69,532 | ₩69,532 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩69,606 | ₩69,606 | ₩69,499 | ₩69,506 | -0.14% | 300 |
|---|
| 2026.08.27 | ₩69,666 | ₩69,666 | ₩69,654 | ₩69,654 | -0.02% | 900 |
|---|
| 2026.08.26 | ₩69,613 | ₩69,626 | ₩69,613 | ₩69,626 | +0.02% | 800 |
|---|
| 2026.08.25 | ₩69,685 | ₩69,685 | ₩69,685 | ₩69,685 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩69,445 | ₩69,539 | ₩69,445 | ₩69,526 | +0.12% | 400 |
|---|
| 2026.08.21 | ₩69,467 | ₩69,472 | ₩69,467 | ₩69,472 | +0.01% | 200 |
|---|
| 2026.08.20 | ₩69,392 | ₩69,408 | ₩69,392 | ₩69,408 | +0.02% | 200 |
|---|
| 2026.08.19 | ₩69,500 | ₩69,500 | ₩69,500 | ₩69,500 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩69,385 | ₩69,385 | ₩69,385 | ₩69,385 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩69,445 | ₩69,445 | ₩69,445 | ₩69,445 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩69,532 | ₩69,532 | ₩69,532 | ₩69,532 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩69,570 | ₩69,570 | ₩69,570 | ₩69,570 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩69,425 | ₩69,425 | ₩69,425 | ₩69,425 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩69,378 | ₩69,378 | ₩69,351 | ₩69,351 | -0.04% | 300 |
|---|
| 2026.08.10 | ₩69,329 | ₩69,329 | ₩69,329 | ₩69,329 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩69,418 | ₩69,418 | ₩69,231 | ₩69,371 | -0.07% | 1.8천 |
|---|
| 2026.08.06 | ₩69,325 | ₩69,325 | ₩69,322 | ₩69,322 | -0.00% | 1천 |
|---|
| 2026.08.05 | ₩69,351 | ₩69,351 | ₩69,351 | ₩69,351 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩69,378 | ₩69,414 | ₩69,378 | ₩69,414 | +0.05% | 1.2천 |
|---|
| 2026.08.03 | ₩69,123 | ₩69,217 | ₩69,123 | ₩69,217 | +0.14% | 200 |
|---|
| 2026.07.31 | ₩68,895 | ₩69,024 | ₩68,894 | ₩69,024 | +0.19% | 1.4천 |
|---|
| 2026.07.30 | ₩69,032 | ₩69,032 | ₩69,032 | ₩69,032 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩68,802 | ₩68,802 | ₩68,802 | ₩68,802 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩68,842 | ₩68,922 | ₩68,842 | ₩68,918 | +0.11% | 1.1천 |
|---|
| 2026.07.27 | ₩68,882 | ₩68,889 | ₩68,849 | ₩68,849 | -0.05% | 1.9천 |
|---|
| 2026.07.24 | ₩68,802 | ₩68,814 | ₩68,795 | ₩68,814 | +0.02% | 400 |
|---|
| 2026.07.23 | ₩68,816 | ₩68,816 | ₩68,816 | ₩68,816 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩69,123 | ₩69,123 | ₩69,056 | ₩69,068 | -0.08% | 1.2천 |
|---|
| 2026.07.21 | ₩69,164 | ₩69,204 | ₩69,164 | ₩69,184 | +0.03% | 3.1천 |
|---|
| 2026.07.20 | ₩69,211 | ₩69,211 | ₩69,211 | ₩69,211 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩69,217 | ₩69,240 | ₩69,217 | ₩69,240 | +0.03% | 200 |
|---|
| 2026.07.16 | ₩69,294 | ₩69,294 | ₩69,294 | ₩69,294 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩69,291 | ₩69,291 | ₩69,291 | ₩69,291 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩69,157 | ₩69,190 | ₩69,157 | ₩69,184 | +0.04% | 1.1천 |
|---|
| 2026.07.13 | ₩69,075 | ₩69,075 | ₩69,075 | ₩69,075 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩69,224 | ₩69,224 | ₩69,224 | ₩69,224 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩69,291 | ₩69,291 | ₩69,291 | ₩69,291 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩69,184 | ₩69,184 | ₩69,184 | ₩69,184 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩69,316 | ₩69,316 | ₩69,316 | ₩69,316 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩69,284 | ₩69,304 | ₩69,271 | ₩69,304 | +0.03% | 500 |
|---|
| 2026.07.02 | ₩69,284 | ₩69,284 | ₩69,284 | ₩69,284 | 0.00% | 2.3천 |
|---|
| 2026.07.01 | ₩69,177 | ₩69,177 | ₩69,177 | ₩69,177 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩69,197 | ₩69,197 | ₩69,197 | ₩69,197 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩69,224 | ₩69,224 | ₩69,224 | ₩69,224 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩69,110 | ₩69,170 | ₩69,097 | ₩69,133 | +0.03% | 1.8천 |
|---|
| 2026.06.25 | ₩69,097 | ₩69,133 | ₩69,097 | ₩69,133 | +0.05% | 700 |
|---|
| 2026.06.24 | ₩69,157 | ₩69,177 | ₩69,083 | ₩69,083 | -0.11% | 500 |
|---|
| 2026.06.23 | ₩69,123 | ₩69,137 | ₩69,110 | ₩69,114 | -0.01% | 2천 |
|---|
| 2026.06.22 | ₩69,137 | ₩69,164 | ₩69,137 | ₩69,144 | +0.01% | 1천 |
|---|
| 2026.06.18 | ₩69,144 | ₩69,197 | ₩69,144 | ₩69,197 | +0.08% | 400 |
|---|
| 2026.06.17 | ₩69,190 | ₩69,220 | ₩69,007 | ₩69,007 | -0.27% | 2.4천 |
|---|
| 2026.06.16 | ₩69,204 | ₩69,257 | ₩69,204 | ₩69,229 | +0.04% | 6.3천 |
|---|
| 2026.06.15 | ₩69,197 | ₩69,197 | ₩69,197 | ₩69,197 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩69,117 | ₩69,117 | ₩69,117 | ₩69,117 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩68,873 | ₩69,072 | ₩68,873 | ₩69,072 | +0.29% | 200 |
|---|
| 2026.06.10 | ₩68,788 | ₩68,788 | ₩68,743 | ₩68,743 | -0.07% | 300 |
|---|
| 2026.06.09 | ₩68,828 | ₩68,844 | ₩68,828 | ₩68,844 | +0.02% | 300 |
|---|
| 2026.06.08 | ₩68,822 | ₩68,822 | ₩68,822 | ₩68,822 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩69,003 | ₩69,003 | ₩68,768 | ₩68,768 | -0.34% | 1.3천 |
|---|
| 2026.06.04 | ₩69,030 | ₩69,030 | ₩69,016 | ₩69,016 | -0.02% | 700 |
|---|
| 2026.06.03 | ₩68,989 | ₩68,989 | ₩68,882 | ₩68,897 | -0.13% | 400 |
|---|
| 2026.06.02 | ₩69,003 | ₩69,030 | ₩68,480 | ₩69,023 | +0.03% | 700 |
|---|
| 2026.06.01 | ₩68,802 | ₩69,043 | ₩68,802 | ₩69,023 | +0.32% | 900 |
|---|
| 2026.05.29 | ₩69,003 | ₩69,070 | ₩69,003 | ₩69,063 | +0.09% | 2.1천 |
|---|
| 2026.05.28 | ₩68,936 | ₩68,983 | ₩68,936 | ₩68,983 | +0.07% | 700 |
|---|
| 2026.05.27 | ₩68,996 | ₩68,996 | ₩68,996 | ₩68,996 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩68,842 | ₩68,929 | ₩68,842 | ₩68,929 | +0.13% | 500 |
|---|
| 2026.05.22 | ₩68,709 | ₩68,776 | ₩68,709 | ₩68,776 | +0.10% | 500 |
|---|
| 2026.05.21 | ₩68,587 | ₩68,748 | ₩68,587 | ₩68,747 | +0.23% | 4.4천 |
|---|
| 2026.05.20 | ₩68,507 | ₩68,614 | ₩68,507 | ₩68,607 | +0.15% | 300 |
|---|
| 2026.05.19 | ₩68,386 | ₩68,386 | ₩68,198 | ₩68,265 | -0.18% | 1.1천 |
|---|
| 2026.05.18 | ₩68,426 | ₩68,466 | ₩68,399 | ₩68,415 | -0.02% | 1.7천 |
|---|
| 2026.05.15 | ₩68,413 | ₩68,433 | ₩68,413 | ₩68,427 | +0.02% | 3천 |
|---|
| 2026.05.14 | ₩68,788 | ₩68,815 | ₩68,718 | ₩68,718 | -0.10% | 300 |
|---|
| 2026.05.13 | ₩68,748 | ₩68,748 | ₩68,748 | ₩68,748 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩68,681 | ₩68,722 | ₩68,681 | ₩68,722 | +0.06% | 100 |
|---|
| 2026.05.11 | ₩68,815 | ₩68,815 | ₩68,815 | ₩68,815 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩68,875 | ₩68,875 | ₩68,875 | ₩68,875 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩68,895 | ₩68,895 | ₩68,753 | ₩68,753 | -0.21% | 200 |
|---|
| 2026.05.06 | ₩68,989 | ₩69,007 | ₩68,989 | ₩69,007 | +0.03% | 500 |
|---|
| 2026.05.05 | ₩68,757 | ₩68,757 | ₩68,757 | ₩68,757 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩68,667 | ₩68,686 | ₩68,667 | ₩68,686 | +0.03% | 100 |
|---|
| 2026.05.01 | ₩68,795 | ₩68,795 | ₩68,795 | ₩68,795 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩68,607 | ₩68,607 | ₩68,607 | ₩68,607 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩68,480 | ₩68,480 | ₩68,480 | ₩68,480 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩68,661 | ₩68,693 | ₩68,654 | ₩68,693 | +0.05% | 2.7천 |
|---|
| 2026.04.27 | ₩68,748 | ₩68,748 | ₩68,735 | ₩68,741 | -0.01% | 2.4천 |
|---|
| 2026.04.24 | ₩68,735 | ₩68,755 | ₩68,735 | ₩68,755 | +0.03% | 300 |
|---|
| 2026.04.23 | ₩68,641 | ₩68,641 | ₩68,634 | ₩68,634 | -0.01% | 400 |
|---|
| 2026.04.22 | ₩68,761 | ₩68,761 | ₩68,737 | ₩68,737 | -0.04% | 100 |
|---|
| 2026.04.21 | ₩68,748 | ₩68,748 | ₩68,653 | ₩68,653 | -0.14% | 1천 |
|---|
| 2026.04.20 | ₩68,820 | ₩68,820 | ₩68,820 | ₩68,820 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩68,865 | ₩68,865 | ₩68,865 | ₩68,865 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩68,617 | ₩68,617 | ₩68,617 | ₩68,617 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,667 | ₩68,674 | ₩68,667 | ₩68,674 | +0.01% | 1천 |
|---|
| 2026.04.14 | ₩68,740 | ₩68,740 | ₩68,740 | ₩68,740 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩68,528 | ₩68,528 | ₩68,528 | ₩68,528 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩68,301 | ₩68,301 | ₩68,301 | ₩68,301 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩68,359 | ₩68,544 | ₩68,359 | ₩68,544 | +0.27% | 200 |
|---|
| 2026.04.08 | ₩68,507 | ₩68,507 | ₩68,486 | ₩68,495 | -0.02% | 300 |
|---|
| 2026.04.07 | ₩67,970 | ₩68,088 | ₩67,970 | ₩68,088 | +0.17% | 200 |
|---|
| 2026.04.06 | ₩68,068 | ₩68,068 | ₩68,068 | ₩68,068 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩67,917 | ₩67,926 | ₩67,917 | ₩67,926 | +0.01% | 900 |
|---|
| 2026.04.01 | ₩67,843 | ₩67,856 | ₩67,836 | ₩67,856 | +0.02% | 700 |
|---|
| 2026.03.31 | ₩67,819 | ₩67,819 | ₩67,819 | ₩67,819 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩67,756 | ₩67,769 | ₩67,670 | ₩67,670 | -0.13% | 7.9천 |
|---|
| 2026.03.27 | ₩67,742 | ₩67,742 | ₩67,682 | ₩67,682 | -0.09% | 100 |
|---|
| 2026.03.26 | ₩68,104 | ₩68,104 | ₩67,821 | ₩67,821 | -0.42% | 300 |
|---|
| 2026.03.25 | ₩68,386 | ₩68,386 | ₩68,272 | ₩68,272 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩68,158 | ₩68,158 | ₩68,051 | ₩68,051 | -0.16% | 200 |
|---|
| 2026.03.23 | ₩67,850 | ₩68,480 | ₩67,850 | ₩68,263 | +0.61% | 900 |
|---|
| 2026.03.20 | ₩68,118 | ₩68,118 | ₩67,846 | ₩67,846 | -0.40% | 300 |
|---|
| 2026.03.19 | ₩68,466 | ₩68,466 | ₩68,466 | ₩68,466 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩68,480 | ₩68,480 | ₩68,279 | ₩68,279 | -0.29% | 2천 |
|---|
| 2026.03.17 | ₩68,540 | ₩68,540 | ₩68,540 | ₩68,540 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩68,399 | ₩68,399 | ₩68,355 | ₩68,355 | -0.06% | 400 |
|---|
| 2026.03.13 | ₩68,124 | ₩68,124 | ₩68,124 | ₩68,124 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩68,507 | ₩68,507 | ₩68,242 | ₩68,242 | -0.39% | 100 |
|---|
| 2026.03.11 | ₩68,748 | ₩68,748 | ₩68,627 | ₩68,661 | -0.13% | 4.7천 |
|---|
| 2026.03.10 | ₩68,942 | ₩68,942 | ₩68,826 | ₩68,826 | -0.17% | 200 |
|---|
| 2026.03.09 | ₩68,507 | ₩68,890 | ₩68,507 | ₩68,890 | +0.56% | 600 |
|---|
| 2026.03.06 | ₩68,654 | ₩68,654 | ₩68,544 | ₩68,544 | -0.16% | 200 |
|---|
| 2026.03.05 | ₩68,883 | ₩68,883 | ₩68,883 | ₩68,883 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩69,117 | ₩69,123 | ₩69,097 | ₩69,117 | 0.00% | 1.6천 |
|---|
| 2026.03.03 | ₩68,748 | ₩68,962 | ₩68,748 | ₩68,957 | +0.30% | 600 |
|---|
| 2026.03.02 | ₩69,097 | ₩69,097 | ₩69,097 | ₩69,097 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩69,123 | ₩69,123 | ₩69,110 | ₩69,110 | -0.02% | 300 |
|---|
| 2026.02.26 | ₩69,251 | ₩69,251 | ₩69,251 | ₩69,251 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩69,257 | ₩69,303 | ₩69,257 | ₩69,303 | +0.07% | 600 |
|---|
| 2026.02.24 | ₩69,204 | ₩69,284 | ₩69,164 | ₩69,209 | +0.01% | 3.3천 |
|---|
| 2026.02.23 | ₩69,325 | ₩69,351 | ₩69,262 | ₩69,262 | -0.09% | 1천 |
|---|
| 2026.02.20 | ₩69,257 | ₩69,346 | ₩69,257 | ₩69,346 | +0.13% | 500 |
|---|
| 2026.02.19 | ₩69,284 | ₩69,409 | ₩69,284 | ₩69,409 | +0.18% | 500 |
|---|
| 2026.02.18 | ₩69,338 | ₩69,338 | ₩69,331 | ₩69,331 | -0.01% | 1.1천 |
|---|
| 2026.02.17 | ₩69,137 | ₩69,217 | ₩69,137 | ₩69,207 | +0.10% | 3.3천 |
|---|
| 2026.02.13 | ₩69,278 | ₩69,278 | ₩69,241 | ₩69,241 | -0.05% | 400 |
|---|
| 2026.02.12 | ₩69,204 | ₩69,204 | ₩69,184 | ₩69,184 | -0.03% | 200 |
|---|
| 2026.02.11 | ₩69,251 | ₩69,251 | ₩69,251 | ₩69,251 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩69,248 | ₩69,248 | ₩69,248 | ₩69,248 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩69,264 | ₩69,264 | ₩69,264 | ₩69,264 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩69,110 | ₩69,190 | ₩69,110 | ₩69,190 | +0.12% | 200 |
|---|
| 2026.02.05 | ₩68,996 | ₩68,996 | ₩68,996 | ₩68,996 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩69,076 | ₩69,076 | ₩69,076 | ₩69,076 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩69,083 | ₩69,130 | ₩69,083 | ₩69,130 | +0.07% | 700 |
|---|
| 2026.02.02 | ₩69,204 | ₩69,204 | ₩69,184 | ₩69,190 | -0.02% | 1.1천 |
|---|
| 2026.01.30 | ₩69,123 | ₩69,141 | ₩69,123 | ₩69,141 | +0.03% | 1.3천 |
|---|
| 2026.01.29 | ₩69,097 | ₩69,097 | ₩69,070 | ₩69,090 | -0.01% | 2.4천 |
|---|
| 2026.01.28 | ₩69,127 | ₩69,127 | ₩69,127 | ₩69,127 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩69,231 | ₩69,231 | ₩69,217 | ₩69,217 | -0.02% | 600 |
|---|
| 2026.01.26 | ₩69,204 | ₩69,204 | ₩69,176 | ₩69,190 | -0.02% | 7.1천 |
|---|
| 2026.01.23 | ₩69,170 | ₩69,170 | ₩69,170 | ₩69,170 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩69,184 | ₩69,244 | ₩69,184 | ₩69,224 | +0.06% | 2천 |
|---|
| 2026.01.21 | ₩69,150 | ₩69,150 | ₩69,150 | ₩69,150 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩68,493 | ₩69,016 | ₩68,493 | ₩68,989 | +0.72% | 3.8천 |
|---|
| 2026.01.16 | ₩69,137 | ₩69,137 | ₩69,123 | ₩69,123 | -0.02% | 1천 |
|---|
| 2026.01.15 | ₩69,097 | ₩69,110 | ₩69,093 | ₩69,093 | -0.01% | 1.1천 |
|---|
| 2026.01.14 | ₩69,044 | ₩69,078 | ₩69,044 | ₩69,078 | +0.05% | 2.4천 |
|---|
| 2026.01.13 | ₩69,097 | ₩69,097 | ₩69,070 | ₩69,070 | -0.04% | 300 |
|---|
| 2026.01.12 | ₩69,016 | ₩69,044 | ₩69,016 | ₩69,044 | +0.04% | 200 |
|---|
| 2026.01.09 | ₩69,068 | ₩69,068 | ₩69,035 | ₩69,035 | -0.05% | 4.9천 |
|---|
| 2026.01.08 | ₩68,902 | ₩68,929 | ₩68,902 | ₩68,929 | +0.04% | 200 |
|---|
| 2026.01.07 | ₩68,969 | ₩68,969 | ₩68,969 | ₩68,969 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,968 | ₩68,968 | ₩68,968 | ₩68,968 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩68,869 | ₩68,936 | ₩68,869 | ₩68,898 | +0.04% | 1.6천 |
|---|
| 2026.01.02 | ₩68,560 | ₩68,736 | ₩68,560 | ₩68,736 | +0.26% | 800 |
|---|
| 2025.12.31 | ₩68,748 | ₩68,748 | ₩68,726 | ₩68,726 | -0.03% | 9.2천 |
|---|
| 2025.12.30 | ₩68,755 | ₩68,768 | ₩68,735 | ₩68,768 | +0.02% | 200 |
|---|
| 2025.12.29 | ₩68,735 | ₩68,735 | ₩68,735 | ₩68,735 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩68,694 | ₩68,708 | ₩68,685 | ₩68,693 | -0.00% | 3.6천 |
|---|
| 2025.12.24 | ₩68,714 | ₩68,714 | ₩68,714 | ₩68,714 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,507 | ₩68,574 | ₩68,507 | ₩68,574 | +0.10% | 1.2천 |
|---|
| 2025.12.22 | ₩68,493 | ₩68,513 | ₩68,473 | ₩68,513 | +0.03% | 400 |
|---|
| 2025.12.19 | ₩68,481 | ₩68,481 | ₩68,481 | ₩68,481 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩68,386 | ₩68,500 | ₩68,386 | ₩68,500 | +0.17% | 1.2천 |
|---|
| 2025.12.17 | ₩68,372 | ₩68,372 | ₩68,328 | ₩68,328 | -0.06% | 6천 |
|---|
| 2025.12.16 | ₩68,433 | ₩68,433 | ₩68,433 | ₩68,433 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,413 | ₩68,426 | ₩68,394 | ₩68,394 | -0.03% | 1.7천 |
|---|
| 2025.12.12 | ₩68,340 | ₩68,340 | ₩68,340 | ₩68,340 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩68,461 | ₩68,461 | ₩68,461 | ₩68,461 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩68,346 | ₩68,492 | ₩68,346 | ₩68,492 | +0.21% | 600 |
|---|
| 2025.12.09 | ₩68,305 | ₩68,312 | ₩68,305 | ₩68,312 | +0.01% | 200 |
|---|
| 2025.12.08 | ₩68,347 | ₩68,347 | ₩68,347 | ₩68,347 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩68,485 | ₩68,485 | ₩68,485 | ₩68,485 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,450 | ₩68,450 | ₩68,450 | ₩68,450 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,476 | ₩68,476 | ₩68,476 | ₩68,476 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩68,305 | ₩68,379 | ₩68,305 | ₩68,379 | +0.11% | 100 |
|---|
| 2025.12.01 | ₩68,319 | ₩68,319 | ₩68,285 | ₩68,285 | -0.05% | 1천 |
|---|
| 2025.11.28 | ₩68,453 | ₩68,453 | ₩68,383 | ₩68,383 | -0.10% | 300 |
|---|
| 2025.11.26 | ₩68,346 | ₩68,379 | ₩68,346 | ₩68,379 | +0.05% | 400 |
|---|
| 2025.11.25 | ₩68,272 | ₩68,272 | ₩68,272 | ₩68,272 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩68,051 | ₩68,051 | ₩68,051 | ₩68,051 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩67,702 | ₩67,843 | ₩67,702 | ₩67,843 | +0.21% | 200 |
|---|
| 2025.11.20 | ₩67,933 | ₩67,933 | ₩67,682 | ₩67,682 | -0.37% | 2.3천 |
|---|
| 2025.11.19 | ₩67,769 | ₩67,769 | ₩67,674 | ₩67,674 | -0.14% | 2천 |
|---|
| 2025.11.18 | ₩67,669 | ₩67,669 | ₩67,669 | ₩67,669 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,630 | ₩67,630 | ₩67,630 | ₩67,630 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,715 | ₩67,770 | ₩67,715 | ₩67,770 | +0.08% | 2천 |
|---|
| 2025.11.13 | ₩67,957 | ₩67,957 | ₩67,736 | ₩67,736 | -0.33% | 2.1천 |
|---|
| 2025.11.12 | ₩68,104 | ₩68,104 | ₩68,071 | ₩68,071 | -0.05% | 100 |
|---|
| 2025.11.11 | ₩68,124 | ₩68,124 | ₩68,124 | ₩68,124 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,077 | ₩68,077 | ₩68,077 | ₩68,077 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩67,813 | ₩67,813 | ₩67,813 | ₩67,813 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩67,742 | ₩67,796 | ₩67,742 | ₩67,796 | +0.08% | 100 |
|---|
| 2025.11.05 | ₩67,749 | ₩67,749 | ₩67,749 | ₩67,749 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,695 | ₩67,695 | ₩67,695 | ₩67,695 | 0.00% | 300 |
|---|
| 2025.11.03 | ₩67,903 | ₩67,903 | ₩67,796 | ₩67,796 | -0.16% | 1천 |
|---|
| 2025.10.31 | ₩68,077 | ₩68,077 | ₩67,976 | ₩67,984 | -0.14% | 900 |
|---|
| 2025.10.30 | ₩68,051 | ₩68,064 | ₩67,970 | ₩67,978 | -0.11% | 1.9천 |
|---|
| 2025.10.29 | ₩68,305 | ₩68,319 | ₩68,098 | ₩68,098 | -0.30% | 2.5천 |
|---|
| 2025.10.28 | ₩68,312 | ₩68,315 | ₩68,305 | ₩68,312 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩68,259 | ₩68,393 | ₩68,259 | ₩68,381 | +0.18% | 600 |
|---|
| 2025.10.24 | ₩68,138 | ₩68,187 | ₩68,131 | ₩68,187 | +0.07% | 200 |
|---|
| 2025.10.23 | ₩67,957 | ₩67,989 | ₩67,930 | ₩67,989 | +0.05% | 3.4천 |
|---|
| 2025.10.22 | ₩67,943 | ₩67,943 | ₩67,922 | ₩67,923 | -0.03% | 2.1천 |
|---|
| 2025.10.21 | ₩67,997 | ₩67,997 | ₩67,943 | ₩67,977 | -0.03% | 1.1만 |
|---|
| 2025.10.20 | ₩67,984 | ₩68,024 | ₩67,984 | ₩68,024 | +0.06% | 400 |
|---|
| 2025.10.17 | ₩67,702 | ₩67,898 | ₩67,702 | ₩67,898 | +0.29% | 1.3천 |
|---|
| 2025.10.16 | ₩67,930 | ₩67,930 | ₩67,689 | ₩67,744 | -0.27% | 9.3천 |
|---|
| 2025.10.15 | ₩67,957 | ₩67,957 | ₩67,945 | ₩67,945 | -0.02% | 200 |
|---|
| 2025.10.14 | ₩67,528 | ₩67,769 | ₩67,514 | ₩67,713 | +0.27% | 6.1천 |
|---|
| 2025.10.13 | ₩67,474 | ₩67,652 | ₩67,474 | ₩67,652 | +0.26% | 1.1천 |
|---|
| 2025.10.10 | ₩67,675 | ₩67,675 | ₩67,266 | ₩67,266 | -0.60% | 5.8천 |
|---|