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 | ₩67,954 | ₩68,080 | ₩67,954 | ₩68,080 | +0.19% | 300 |
| 2026.10.08 | ₩68,006 | ₩68,006 | ₩68,006 | ₩68,006 | 0.00% | 100 |
| 2026.10.07 | ₩68,033 | ₩68,033 | ₩68,033 | ₩68,033 | 0.00% | 100 |
| 2026.10.06 | ₩68,061 | ₩68,123 | ₩68,061 | ₩68,123 | +0.09% | 300 |
| 2026.10.05 | ₩67,818 | ₩67,818 | ₩67,731 | ₩67,731 | -0.13% | 1.7천 |
| 2026.10.02 | ₩68,033 | ₩68,033 | ₩67,644 | ₩67,644 | -0.57% | 1.3천 |
| 2026.10.01 | ₩67,577 | ₩67,678 | ₩67,564 | ₩67,678 | +0.15% | 1.9천 |
| 2026.09.30 | ₩67,591 | ₩67,623 | ₩67,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,623 |
| +0.05% |
| 800 |
| 2026.09.29 | ₩67,785 | ₩67,785 | ₩67,785 | ₩67,785 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩67,991 | ₩67,993 | ₩67,859 | ₩67,920 | -0.10% | 1.1천 |
|---|
| 2026.09.25 | ₩68,212 | ₩68,212 | ₩68,212 | ₩68,212 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩68,234 | ₩68,287 | ₩68,234 | ₩68,247 | +0.02% | 600 |
|---|
| 2026.09.23 | ₩68,437 | ₩68,437 | ₩68,437 | ₩68,437 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩68,904 | ₩68,971 | ₩68,904 | ₩68,955 | +0.07% | 1.8천 |
|---|
| 2026.09.21 | ₩68,944 | ₩68,944 | ₩68,943 | ₩68,943 | -0.00% | 100 |
|---|
| 2026.09.18 | ₩68,810 | ₩68,837 | ₩68,810 | ₩68,837 | +0.04% | 200 |
|---|
| 2026.09.17 | ₩68,957 | ₩68,957 | ₩68,957 | ₩68,957 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩68,730 | ₩68,730 | ₩68,707 | ₩68,707 | -0.03% | 400 |
|---|
| 2026.09.15 | ₩68,730 | ₩68,730 | ₩68,649 | ₩68,649 | -0.12% | 200 |
|---|
| 2026.09.14 | ₩68,743 | ₩68,797 | ₩68,743 | ₩68,797 | +0.08% | 100 |
|---|
| 2026.09.11 | ₩68,877 | ₩68,877 | ₩68,877 | ₩68,877 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩68,873 | ₩68,873 | ₩68,873 | ₩68,873 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩69,200 | ₩69,200 | ₩69,200 | ₩69,200 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩69,326 | ₩69,326 | ₩69,326 | ₩69,326 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩69,353 | ₩69,353 | ₩69,353 | ₩69,353 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩69,367 | ₩69,367 | ₩69,367 | ₩69,367 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩69,333 | ₩69,333 | ₩69,279 | ₩69,304 | -0.04% | 1천 |
|---|
| 2026.09.01 | ₩69,373 | ₩69,373 | ₩69,266 | ₩69,266 | -0.15% | 200 |
|---|
| 2026.08.31 | ₩69,487 | ₩69,487 | ₩69,487 | ₩69,487 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩69,560 | ₩69,560 | ₩69,453 | ₩69,460 | -0.14% | 300 |
|---|
| 2026.08.27 | ₩69,621 | ₩69,621 | ₩69,609 | ₩69,609 | -0.02% | 900 |
|---|
| 2026.08.26 | ₩69,567 | ₩69,581 | ₩69,567 | ₩69,581 | +0.02% | 800 |
|---|
| 2026.08.25 | ₩69,640 | ₩69,640 | ₩69,640 | ₩69,640 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩69,400 | ₩69,493 | ₩69,400 | ₩69,480 | +0.12% | 400 |
|---|
| 2026.08.21 | ₩69,421 | ₩69,426 | ₩69,421 | ₩69,426 | +0.01% | 200 |
|---|
| 2026.08.20 | ₩69,346 | ₩69,362 | ₩69,346 | ₩69,362 | +0.02% | 200 |
|---|
| 2026.08.19 | ₩69,455 | ₩69,455 | ₩69,455 | ₩69,455 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩69,339 | ₩69,339 | ₩69,339 | ₩69,339 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩69,400 | ₩69,400 | ₩69,400 | ₩69,400 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩69,487 | ₩69,487 | ₩69,487 | ₩69,487 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩69,524 | ₩69,524 | ₩69,524 | ₩69,524 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩69,380 | ₩69,380 | ₩69,380 | ₩69,380 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩69,333 | ₩69,333 | ₩69,306 | ₩69,306 | -0.04% | 300 |
|---|
| 2026.08.10 | ₩69,283 | ₩69,283 | ₩69,283 | ₩69,283 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩69,373 | ₩69,373 | ₩69,185 | ₩69,326 | -0.07% | 1.8천 |
|---|
| 2026.08.06 | ₩69,279 | ₩69,279 | ₩69,276 | ₩69,276 | -0.00% | 1천 |
|---|
| 2026.08.05 | ₩69,306 | ₩69,306 | ₩69,306 | ₩69,306 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩69,333 | ₩69,369 | ₩69,333 | ₩69,369 | +0.05% | 1.2천 |
|---|
| 2026.08.03 | ₩69,078 | ₩69,172 | ₩69,078 | ₩69,172 | +0.14% | 200 |
|---|
| 2026.07.31 | ₩68,850 | ₩68,979 | ₩68,849 | ₩68,979 | +0.19% | 1.4천 |
|---|
| 2026.07.30 | ₩68,987 | ₩68,987 | ₩68,987 | ₩68,987 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩68,756 | ₩68,756 | ₩68,756 | ₩68,756 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩68,797 | ₩68,877 | ₩68,797 | ₩68,873 | +0.11% | 1.1천 |
|---|
| 2026.07.27 | ₩68,837 | ₩68,844 | ₩68,803 | ₩68,803 | -0.05% | 1.9천 |
|---|
| 2026.07.24 | ₩68,756 | ₩68,768 | ₩68,750 | ₩68,768 | +0.02% | 400 |
|---|
| 2026.07.23 | ₩68,771 | ₩68,771 | ₩68,771 | ₩68,771 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩69,078 | ₩69,078 | ₩69,011 | ₩69,023 | -0.08% | 1.2천 |
|---|
| 2026.07.21 | ₩69,118 | ₩69,158 | ₩69,118 | ₩69,138 | +0.03% | 3.1천 |
|---|
| 2026.07.20 | ₩69,165 | ₩69,165 | ₩69,165 | ₩69,165 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩69,172 | ₩69,195 | ₩69,172 | ₩69,195 | +0.03% | 200 |
|---|
| 2026.07.16 | ₩69,248 | ₩69,248 | ₩69,248 | ₩69,248 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩69,246 | ₩69,246 | ₩69,246 | ₩69,246 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩69,112 | ₩69,145 | ₩69,112 | ₩69,138 | +0.04% | 1.1천 |
|---|
| 2026.07.13 | ₩69,030 | ₩69,030 | ₩69,030 | ₩69,030 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩69,179 | ₩69,179 | ₩69,179 | ₩69,179 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩69,246 | ₩69,246 | ₩69,246 | ₩69,246 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩69,138 | ₩69,138 | ₩69,138 | ₩69,138 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩69,271 | ₩69,271 | ₩69,271 | ₩69,271 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩69,239 | ₩69,259 | ₩69,225 | ₩69,259 | +0.03% | 500 |
|---|
| 2026.07.02 | ₩69,239 | ₩69,239 | ₩69,239 | ₩69,239 | 0.00% | 2.3천 |
|---|
| 2026.07.01 | ₩69,132 | ₩69,132 | ₩69,132 | ₩69,132 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩69,152 | ₩69,152 | ₩69,152 | ₩69,152 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩69,179 | ₩69,179 | ₩69,179 | ₩69,179 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩69,065 | ₩69,125 | ₩69,051 | ₩69,087 | +0.03% | 1.8천 |
|---|
| 2026.06.25 | ₩69,051 | ₩69,087 | ₩69,051 | ₩69,087 | +0.05% | 700 |
|---|
| 2026.06.24 | ₩69,112 | ₩69,132 | ₩69,038 | ₩69,038 | -0.11% | 500 |
|---|
| 2026.06.23 | ₩69,078 | ₩69,091 | ₩69,065 | ₩69,069 | -0.01% | 2천 |
|---|
| 2026.06.22 | ₩69,091 | ₩69,118 | ₩69,091 | ₩69,098 | +0.01% | 1천 |
|---|
| 2026.06.18 | ₩69,098 | ₩69,152 | ₩69,098 | ₩69,152 | +0.08% | 400 |
|---|
| 2026.06.17 | ₩69,145 | ₩69,175 | ₩68,961 | ₩68,961 | -0.27% | 2.4천 |
|---|
| 2026.06.16 | ₩69,158 | ₩69,212 | ₩69,158 | ₩69,184 | +0.04% | 6.3천 |
|---|
| 2026.06.15 | ₩69,152 | ₩69,152 | ₩69,152 | ₩69,152 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩69,071 | ₩69,071 | ₩69,071 | ₩69,071 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩68,827 | ₩69,027 | ₩68,827 | ₩69,027 | +0.29% | 200 |
|---|
| 2026.06.10 | ₩68,743 | ₩68,743 | ₩68,697 | ₩68,697 | -0.07% | 300 |
|---|
| 2026.06.09 | ₩68,783 | ₩68,799 | ₩68,783 | ₩68,799 | +0.02% | 300 |
|---|
| 2026.06.08 | ₩68,777 | ₩68,777 | ₩68,777 | ₩68,777 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩68,957 | ₩68,957 | ₩68,723 | ₩68,723 | -0.34% | 1.3천 |
|---|
| 2026.06.04 | ₩68,984 | ₩68,984 | ₩68,971 | ₩68,971 | -0.02% | 700 |
|---|
| 2026.06.03 | ₩68,944 | ₩68,944 | ₩68,837 | ₩68,852 | -0.13% | 400 |
|---|
| 2026.06.02 | ₩68,957 | ₩68,984 | ₩68,435 | ₩68,978 | +0.03% | 700 |
|---|
| 2026.06.01 | ₩68,756 | ₩68,998 | ₩68,756 | ₩68,978 | +0.32% | 900 |
|---|
| 2026.05.29 | ₩68,957 | ₩69,024 | ₩68,957 | ₩69,018 | +0.09% | 2.1천 |
|---|
| 2026.05.28 | ₩68,890 | ₩68,937 | ₩68,890 | ₩68,937 | +0.07% | 700 |
|---|
| 2026.05.27 | ₩68,951 | ₩68,951 | ₩68,951 | ₩68,951 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩68,797 | ₩68,884 | ₩68,797 | ₩68,884 | +0.13% | 500 |
|---|
| 2026.05.22 | ₩68,664 | ₩68,731 | ₩68,664 | ₩68,731 | +0.10% | 500 |
|---|
| 2026.05.21 | ₩68,542 | ₩68,703 | ₩68,542 | ₩68,701 | +0.23% | 4.4천 |
|---|
| 2026.05.20 | ₩68,462 | ₩68,569 | ₩68,462 | ₩68,562 | +0.15% | 300 |
|---|
| 2026.05.19 | ₩68,341 | ₩68,341 | ₩68,153 | ₩68,220 | -0.18% | 1.1천 |
|---|
| 2026.05.18 | ₩68,381 | ₩68,421 | ₩68,354 | ₩68,370 | -0.02% | 1.7천 |
|---|
| 2026.05.15 | ₩68,368 | ₩68,388 | ₩68,368 | ₩68,383 | +0.02% | 3천 |
|---|
| 2026.05.14 | ₩68,743 | ₩68,770 | ₩68,673 | ₩68,673 | -0.10% | 300 |
|---|
| 2026.05.13 | ₩68,703 | ₩68,703 | ₩68,703 | ₩68,703 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩68,636 | ₩68,677 | ₩68,636 | ₩68,677 | +0.06% | 100 |
|---|
| 2026.05.11 | ₩68,770 | ₩68,770 | ₩68,770 | ₩68,770 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩68,830 | ₩68,830 | ₩68,830 | ₩68,830 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩68,850 | ₩68,850 | ₩68,708 | ₩68,708 | -0.21% | 200 |
|---|
| 2026.05.06 | ₩68,944 | ₩68,961 | ₩68,944 | ₩68,961 | +0.03% | 500 |
|---|
| 2026.05.05 | ₩68,712 | ₩68,712 | ₩68,712 | ₩68,712 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩68,622 | ₩68,641 | ₩68,622 | ₩68,641 | +0.03% | 100 |
|---|
| 2026.05.01 | ₩68,750 | ₩68,750 | ₩68,750 | ₩68,750 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩68,562 | ₩68,562 | ₩68,562 | ₩68,562 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩68,435 | ₩68,435 | ₩68,435 | ₩68,435 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩68,616 | ₩68,648 | ₩68,609 | ₩68,648 | +0.05% | 2.7천 |
|---|
| 2026.04.27 | ₩68,703 | ₩68,703 | ₩68,689 | ₩68,696 | -0.01% | 2.4천 |
|---|
| 2026.04.24 | ₩68,689 | ₩68,710 | ₩68,689 | ₩68,710 | +0.03% | 300 |
|---|
| 2026.04.23 | ₩68,596 | ₩68,596 | ₩68,589 | ₩68,589 | -0.01% | 400 |
|---|
| 2026.04.22 | ₩68,716 | ₩68,716 | ₩68,692 | ₩68,692 | -0.04% | 100 |
|---|
| 2026.04.21 | ₩68,703 | ₩68,703 | ₩68,608 | ₩68,608 | -0.14% | 1천 |
|---|
| 2026.04.20 | ₩68,775 | ₩68,775 | ₩68,775 | ₩68,775 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩68,819 | ₩68,819 | ₩68,819 | ₩68,819 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩68,572 | ₩68,572 | ₩68,572 | ₩68,572 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,622 | ₩68,629 | ₩68,622 | ₩68,629 | +0.01% | 1천 |
|---|
| 2026.04.14 | ₩68,695 | ₩68,695 | ₩68,695 | ₩68,695 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩68,483 | ₩68,483 | ₩68,483 | ₩68,483 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩68,257 | ₩68,257 | ₩68,257 | ₩68,257 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩68,314 | ₩68,499 | ₩68,314 | ₩68,499 | +0.27% | 200 |
|---|
| 2026.04.08 | ₩68,462 | ₩68,462 | ₩68,442 | ₩68,450 | -0.02% | 300 |
|---|
| 2026.04.07 | ₩67,926 | ₩68,044 | ₩67,926 | ₩68,044 | +0.17% | 200 |
|---|
| 2026.04.06 | ₩68,023 | ₩68,023 | ₩68,023 | ₩68,023 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩67,872 | ₩67,881 | ₩67,872 | ₩67,881 | +0.01% | 900 |
|---|
| 2026.04.01 | ₩67,798 | ₩67,812 | ₩67,792 | ₩67,812 | +0.02% | 700 |
|---|
| 2026.03.31 | ₩67,774 | ₩67,774 | ₩67,774 | ₩67,774 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩67,711 | ₩67,725 | ₩67,625 | ₩67,625 | -0.13% | 7.9천 |
|---|
| 2026.03.27 | ₩67,698 | ₩67,698 | ₩67,638 | ₩67,638 | -0.09% | 100 |
|---|
| 2026.03.26 | ₩68,060 | ₩68,060 | ₩67,777 | ₩67,777 | -0.42% | 300 |
|---|
| 2026.03.25 | ₩68,341 | ₩68,341 | ₩68,227 | ₩68,227 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩68,113 | ₩68,113 | ₩68,006 | ₩68,006 | -0.16% | 200 |
|---|
| 2026.03.23 | ₩67,805 | ₩68,435 | ₩67,805 | ₩68,218 | +0.61% | 900 |
|---|
| 2026.03.20 | ₩68,073 | ₩68,073 | ₩67,801 | ₩67,801 | -0.40% | 300 |
|---|
| 2026.03.19 | ₩68,421 | ₩68,421 | ₩68,421 | ₩68,421 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩68,435 | ₩68,435 | ₩68,234 | ₩68,234 | -0.29% | 2천 |
|---|
| 2026.03.17 | ₩68,495 | ₩68,495 | ₩68,495 | ₩68,495 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩68,354 | ₩68,354 | ₩68,310 | ₩68,310 | -0.06% | 400 |
|---|
| 2026.03.13 | ₩68,080 | ₩68,080 | ₩68,080 | ₩68,080 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩68,462 | ₩68,462 | ₩68,198 | ₩68,198 | -0.39% | 100 |
|---|
| 2026.03.11 | ₩68,703 | ₩68,703 | ₩68,582 | ₩68,616 | -0.13% | 4.7천 |
|---|
| 2026.03.10 | ₩68,897 | ₩68,897 | ₩68,781 | ₩68,781 | -0.17% | 200 |
|---|
| 2026.03.09 | ₩68,462 | ₩68,845 | ₩68,462 | ₩68,845 | +0.56% | 600 |
|---|
| 2026.03.06 | ₩68,609 | ₩68,609 | ₩68,499 | ₩68,499 | -0.16% | 200 |
|---|
| 2026.03.05 | ₩68,838 | ₩68,838 | ₩68,838 | ₩68,838 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩69,071 | ₩69,078 | ₩69,051 | ₩69,071 | 0.00% | 1.6천 |
|---|
| 2026.03.03 | ₩68,703 | ₩68,917 | ₩68,703 | ₩68,912 | +0.30% | 600 |
|---|
| 2026.03.02 | ₩69,051 | ₩69,051 | ₩69,051 | ₩69,051 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩69,078 | ₩69,078 | ₩69,065 | ₩69,065 | -0.02% | 300 |
|---|
| 2026.02.26 | ₩69,205 | ₩69,205 | ₩69,205 | ₩69,205 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩69,212 | ₩69,258 | ₩69,212 | ₩69,258 | +0.07% | 600 |
|---|
| 2026.02.24 | ₩69,158 | ₩69,239 | ₩69,118 | ₩69,164 | +0.01% | 3.3천 |
|---|
| 2026.02.23 | ₩69,279 | ₩69,306 | ₩69,216 | ₩69,216 | -0.09% | 1천 |
|---|
| 2026.02.20 | ₩69,212 | ₩69,300 | ₩69,212 | ₩69,300 | +0.13% | 500 |
|---|
| 2026.02.19 | ₩69,239 | ₩69,363 | ₩69,239 | ₩69,363 | +0.18% | 500 |
|---|
| 2026.02.18 | ₩69,292 | ₩69,292 | ₩69,286 | ₩69,286 | -0.01% | 1.1천 |
|---|
| 2026.02.17 | ₩69,091 | ₩69,172 | ₩69,091 | ₩69,161 | +0.10% | 3.3천 |
|---|
| 2026.02.13 | ₩69,232 | ₩69,232 | ₩69,196 | ₩69,196 | -0.05% | 400 |
|---|
| 2026.02.12 | ₩69,158 | ₩69,158 | ₩69,138 | ₩69,138 | -0.03% | 200 |
|---|
| 2026.02.11 | ₩69,205 | ₩69,205 | ₩69,205 | ₩69,205 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩69,203 | ₩69,203 | ₩69,203 | ₩69,203 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩69,219 | ₩69,219 | ₩69,219 | ₩69,219 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩69,065 | ₩69,145 | ₩69,065 | ₩69,145 | +0.12% | 200 |
|---|
| 2026.02.05 | ₩68,951 | ₩68,951 | ₩68,951 | ₩68,951 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩69,031 | ₩69,031 | ₩69,031 | ₩69,031 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩69,038 | ₩69,085 | ₩69,038 | ₩69,085 | +0.07% | 700 |
|---|
| 2026.02.02 | ₩69,158 | ₩69,158 | ₩69,138 | ₩69,145 | -0.02% | 1.1천 |
|---|
| 2026.01.30 | ₩69,078 | ₩69,095 | ₩69,078 | ₩69,095 | +0.03% | 1.3천 |
|---|
| 2026.01.29 | ₩69,051 | ₩69,051 | ₩69,024 | ₩69,045 | -0.01% | 2.4천 |
|---|
| 2026.01.28 | ₩69,082 | ₩69,082 | ₩69,082 | ₩69,082 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩69,185 | ₩69,185 | ₩69,172 | ₩69,172 | -0.02% | 600 |
|---|
| 2026.01.26 | ₩69,158 | ₩69,158 | ₩69,130 | ₩69,145 | -0.02% | 7.1천 |
|---|
| 2026.01.23 | ₩69,125 | ₩69,125 | ₩69,125 | ₩69,125 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩69,138 | ₩69,199 | ₩69,138 | ₩69,179 | +0.06% | 2천 |
|---|
| 2026.01.21 | ₩69,105 | ₩69,105 | ₩69,105 | ₩69,105 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩68,448 | ₩68,971 | ₩68,448 | ₩68,944 | +0.72% | 3.8천 |
|---|
| 2026.01.16 | ₩69,091 | ₩69,091 | ₩69,078 | ₩69,078 | -0.02% | 1천 |
|---|
| 2026.01.15 | ₩69,051 | ₩69,065 | ₩69,047 | ₩69,047 | -0.01% | 1.1천 |
|---|
| 2026.01.14 | ₩68,999 | ₩69,032 | ₩68,999 | ₩69,032 | +0.05% | 2.4천 |
|---|
| 2026.01.13 | ₩69,051 | ₩69,051 | ₩69,024 | ₩69,024 | -0.04% | 300 |
|---|
| 2026.01.12 | ₩68,971 | ₩68,999 | ₩68,971 | ₩68,999 | +0.04% | 200 |
|---|
| 2026.01.09 | ₩69,023 | ₩69,023 | ₩68,990 | ₩68,990 | -0.05% | 4.9천 |
|---|
| 2026.01.08 | ₩68,857 | ₩68,884 | ₩68,857 | ₩68,884 | +0.04% | 200 |
|---|
| 2026.01.07 | ₩68,924 | ₩68,924 | ₩68,924 | ₩68,924 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,923 | ₩68,923 | ₩68,923 | ₩68,923 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩68,823 | ₩68,890 | ₩68,823 | ₩68,853 | +0.04% | 1.6천 |
|---|
| 2026.01.02 | ₩68,515 | ₩68,691 | ₩68,515 | ₩68,691 | +0.26% | 800 |
|---|
| 2025.12.31 | ₩68,703 | ₩68,703 | ₩68,681 | ₩68,681 | -0.03% | 9.2천 |
|---|
| 2025.12.30 | ₩68,710 | ₩68,723 | ₩68,689 | ₩68,723 | +0.02% | 200 |
|---|
| 2025.12.29 | ₩68,689 | ₩68,689 | ₩68,689 | ₩68,689 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩68,649 | ₩68,663 | ₩68,640 | ₩68,648 | -0.00% | 3.6천 |
|---|
| 2025.12.24 | ₩68,669 | ₩68,669 | ₩68,669 | ₩68,669 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,462 | ₩68,529 | ₩68,462 | ₩68,529 | +0.10% | 1.2천 |
|---|
| 2025.12.22 | ₩68,448 | ₩68,468 | ₩68,428 | ₩68,468 | +0.03% | 400 |
|---|
| 2025.12.19 | ₩68,436 | ₩68,436 | ₩68,436 | ₩68,436 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩68,341 | ₩68,455 | ₩68,341 | ₩68,455 | +0.17% | 1.2천 |
|---|
| 2025.12.17 | ₩68,328 | ₩68,328 | ₩68,283 | ₩68,283 | -0.06% | 6천 |
|---|
| 2025.12.16 | ₩68,388 | ₩68,388 | ₩68,388 | ₩68,388 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,368 | ₩68,381 | ₩68,349 | ₩68,349 | -0.03% | 1.7천 |
|---|
| 2025.12.12 | ₩68,295 | ₩68,295 | ₩68,295 | ₩68,295 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩68,416 | ₩68,416 | ₩68,416 | ₩68,416 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩68,301 | ₩68,447 | ₩68,301 | ₩68,447 | +0.21% | 600 |
|---|
| 2025.12.09 | ₩68,261 | ₩68,267 | ₩68,261 | ₩68,267 | +0.01% | 200 |
|---|
| 2025.12.08 | ₩68,302 | ₩68,302 | ₩68,302 | ₩68,302 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩68,440 | ₩68,440 | ₩68,440 | ₩68,440 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,405 | ₩68,405 | ₩68,405 | ₩68,405 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,431 | ₩68,431 | ₩68,431 | ₩68,431 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩68,261 | ₩68,334 | ₩68,261 | ₩68,334 | +0.11% | 100 |
|---|
| 2025.12.01 | ₩68,274 | ₩68,274 | ₩68,241 | ₩68,241 | -0.05% | 1천 |
|---|
| 2025.11.28 | ₩68,408 | ₩68,408 | ₩68,338 | ₩68,338 | -0.10% | 300 |
|---|
| 2025.11.26 | ₩68,301 | ₩68,334 | ₩68,301 | ₩68,334 | +0.05% | 400 |
|---|
| 2025.11.25 | ₩68,227 | ₩68,227 | ₩68,227 | ₩68,227 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩68,006 | ₩68,006 | ₩68,006 | ₩68,006 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩67,658 | ₩67,798 | ₩67,658 | ₩67,798 | +0.21% | 200 |
|---|
| 2025.11.20 | ₩67,888 | ₩67,888 | ₩67,638 | ₩67,638 | -0.37% | 2.3천 |
|---|
| 2025.11.19 | ₩67,725 | ₩67,725 | ₩67,629 | ₩67,629 | -0.14% | 2천 |
|---|
| 2025.11.18 | ₩67,624 | ₩67,624 | ₩67,624 | ₩67,624 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,585 | ₩67,585 | ₩67,585 | ₩67,585 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,671 | ₩67,726 | ₩67,671 | ₩67,726 | +0.08% | 2천 |
|---|
| 2025.11.13 | ₩67,912 | ₩67,912 | ₩67,691 | ₩67,691 | -0.33% | 2.1천 |
|---|
| 2025.11.12 | ₩68,060 | ₩68,060 | ₩68,026 | ₩68,026 | -0.05% | 100 |
|---|
| 2025.11.11 | ₩68,080 | ₩68,080 | ₩68,080 | ₩68,080 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,033 | ₩68,033 | ₩68,033 | ₩68,033 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩67,769 | ₩67,769 | ₩67,769 | ₩67,769 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩67,698 | ₩67,751 | ₩67,698 | ₩67,751 | +0.08% | 100 |
|---|
| 2025.11.05 | ₩67,705 | ₩67,705 | ₩67,705 | ₩67,705 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,651 | ₩67,651 | ₩67,651 | ₩67,651 | 0.00% | 300 |
|---|
| 2025.11.03 | ₩67,859 | ₩67,859 | ₩67,751 | ₩67,751 | -0.16% | 1천 |
|---|
| 2025.10.31 | ₩68,033 | ₩68,033 | ₩67,931 | ₩67,939 | -0.14% | 900 |
|---|
| 2025.10.30 | ₩68,006 | ₩68,019 | ₩67,926 | ₩67,934 | -0.11% | 1.9천 |
|---|
| 2025.10.29 | ₩68,261 | ₩68,274 | ₩68,053 | ₩68,053 | -0.30% | 2.5천 |
|---|
| 2025.10.28 | ₩68,267 | ₩68,270 | ₩68,261 | ₩68,267 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩68,214 | ₩68,348 | ₩68,214 | ₩68,336 | +0.18% | 600 |
|---|
| 2025.10.24 | ₩68,093 | ₩68,143 | ₩68,086 | ₩68,143 | +0.07% | 200 |
|---|
| 2025.10.23 | ₩67,912 | ₩67,944 | ₩67,885 | ₩67,944 | +0.05% | 3.4천 |
|---|
| 2025.10.22 | ₩67,899 | ₩67,899 | ₩67,877 | ₩67,879 | -0.03% | 2.1천 |
|---|
| 2025.10.21 | ₩67,952 | ₩67,952 | ₩67,899 | ₩67,932 | -0.03% | 1.1만 |
|---|
| 2025.10.20 | ₩67,939 | ₩67,979 | ₩67,939 | ₩67,979 | +0.06% | 400 |
|---|
| 2025.10.17 | ₩67,658 | ₩67,853 | ₩67,658 | ₩67,853 | +0.29% | 1.3천 |
|---|
| 2025.10.16 | ₩67,885 | ₩67,885 | ₩67,644 | ₩67,699 | -0.27% | 9.3천 |
|---|
| 2025.10.15 | ₩67,912 | ₩67,912 | ₩67,900 | ₩67,900 | -0.02% | 200 |
|---|
| 2025.10.14 | ₩67,483 | ₩67,725 | ₩67,470 | ₩67,668 | +0.27% | 6.1천 |
|---|
| 2025.10.13 | ₩67,430 | ₩67,608 | ₩67,430 | ₩67,608 | +0.26% | 1.1천 |
|---|
| 2025.10.10 | ₩67,631 | ₩67,631 | ₩67,222 | ₩67,222 | -0.60% | 5.8천 |
|---|