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 | ₩68,009 | ₩68,135 | ₩68,009 | ₩68,135 | +0.19% | 300 |
| 2026.10.08 | ₩68,061 | ₩68,061 | ₩68,061 | ₩68,061 | 0.00% | 100 |
| 2026.10.07 | ₩68,088 | ₩68,088 | ₩68,088 | ₩68,088 | 0.00% | 100 |
| 2026.10.06 | ₩68,116 | ₩68,178 | ₩68,116 | ₩68,178 | +0.09% | 300 |
| 2026.10.05 | ₩67,873 | ₩67,873 | ₩67,786 | ₩67,786 | -0.13% | 1.7천 |
| 2026.10.02 | ₩68,088 | ₩68,088 | ₩67,699 | ₩67,699 | -0.57% | 1.3천 |
| 2026.10.01 | ₩67,632 | ₩67,732 | ₩67,618 | ₩67,732 | +0.15% | 1.9천 |
| 2026.09.30 | ₩67,645 | ₩67,677 | ₩67,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,677 |
| +0.05% |
| 800 |
| 2026.09.29 | ₩67,840 | ₩67,840 | ₩67,840 | ₩67,840 | 0.00% | 200 |
|---|
| 2026.09.28 | ₩68,046 | ₩68,047 | ₩67,913 | ₩67,975 | -0.10% | 1.1천 |
|---|
| 2026.09.25 | ₩68,267 | ₩68,267 | ₩68,267 | ₩68,267 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩68,289 | ₩68,342 | ₩68,289 | ₩68,302 | +0.02% | 600 |
|---|
| 2026.09.23 | ₩68,493 | ₩68,493 | ₩68,493 | ₩68,493 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩68,959 | ₩69,026 | ₩68,959 | ₩69,010 | +0.07% | 1.8천 |
|---|
| 2026.09.21 | ₩69,000 | ₩69,000 | ₩68,998 | ₩68,998 | -0.00% | 100 |
|---|
| 2026.09.18 | ₩68,865 | ₩68,892 | ₩68,865 | ₩68,892 | +0.04% | 200 |
|---|
| 2026.09.17 | ₩69,013 | ₩69,013 | ₩69,013 | ₩69,013 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩68,785 | ₩68,785 | ₩68,762 | ₩68,762 | -0.03% | 400 |
|---|
| 2026.09.15 | ₩68,785 | ₩68,785 | ₩68,705 | ₩68,705 | -0.12% | 200 |
|---|
| 2026.09.14 | ₩68,798 | ₩68,852 | ₩68,798 | ₩68,852 | +0.08% | 100 |
|---|
| 2026.09.11 | ₩68,933 | ₩68,933 | ₩68,933 | ₩68,933 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩68,929 | ₩68,929 | ₩68,929 | ₩68,929 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩69,256 | ₩69,256 | ₩69,256 | ₩69,256 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩69,382 | ₩69,382 | ₩69,382 | ₩69,382 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩69,409 | ₩69,409 | ₩69,409 | ₩69,409 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩69,423 | ₩69,423 | ₩69,423 | ₩69,423 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩69,389 | ₩69,389 | ₩69,335 | ₩69,360 | -0.04% | 1천 |
|---|
| 2026.09.01 | ₩69,429 | ₩69,429 | ₩69,321 | ₩69,321 | -0.15% | 200 |
|---|
| 2026.08.31 | ₩69,543 | ₩69,543 | ₩69,543 | ₩69,543 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩69,617 | ₩69,617 | ₩69,509 | ₩69,516 | -0.14% | 300 |
|---|
| 2026.08.27 | ₩69,677 | ₩69,677 | ₩69,665 | ₩69,665 | -0.02% | 900 |
|---|
| 2026.08.26 | ₩69,623 | ₩69,637 | ₩69,623 | ₩69,637 | +0.02% | 800 |
|---|
| 2026.08.25 | ₩69,696 | ₩69,696 | ₩69,696 | ₩69,696 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩69,456 | ₩69,549 | ₩69,456 | ₩69,536 | +0.12% | 400 |
|---|
| 2026.08.21 | ₩69,477 | ₩69,482 | ₩69,477 | ₩69,482 | +0.01% | 200 |
|---|
| 2026.08.20 | ₩69,402 | ₩69,418 | ₩69,402 | ₩69,418 | +0.02% | 200 |
|---|
| 2026.08.19 | ₩69,511 | ₩69,511 | ₩69,511 | ₩69,511 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩69,395 | ₩69,395 | ₩69,395 | ₩69,395 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩69,456 | ₩69,456 | ₩69,456 | ₩69,456 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩69,543 | ₩69,543 | ₩69,543 | ₩69,543 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩69,580 | ₩69,580 | ₩69,580 | ₩69,580 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩69,435 | ₩69,435 | ₩69,435 | ₩69,435 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩69,389 | ₩69,389 | ₩69,362 | ₩69,362 | -0.04% | 300 |
|---|
| 2026.08.10 | ₩69,339 | ₩69,339 | ₩69,339 | ₩69,339 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩69,429 | ₩69,429 | ₩69,241 | ₩69,382 | -0.07% | 1.8천 |
|---|
| 2026.08.06 | ₩69,335 | ₩69,335 | ₩69,332 | ₩69,332 | -0.00% | 1천 |
|---|
| 2026.08.05 | ₩69,362 | ₩69,362 | ₩69,362 | ₩69,362 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩69,389 | ₩69,425 | ₩69,389 | ₩69,425 | +0.05% | 1.2천 |
|---|
| 2026.08.03 | ₩69,134 | ₩69,228 | ₩69,134 | ₩69,228 | +0.14% | 200 |
|---|
| 2026.07.31 | ₩68,906 | ₩69,034 | ₩68,904 | ₩69,034 | +0.19% | 1.4천 |
|---|
| 2026.07.30 | ₩69,043 | ₩69,043 | ₩69,043 | ₩69,043 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩68,812 | ₩68,812 | ₩68,812 | ₩68,812 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩68,852 | ₩68,933 | ₩68,852 | ₩68,929 | +0.11% | 1.1천 |
|---|
| 2026.07.27 | ₩68,892 | ₩68,899 | ₩68,859 | ₩68,859 | -0.05% | 1.9천 |
|---|
| 2026.07.24 | ₩68,812 | ₩68,824 | ₩68,805 | ₩68,824 | +0.02% | 400 |
|---|
| 2026.07.23 | ₩68,827 | ₩68,827 | ₩68,827 | ₩68,827 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩69,134 | ₩69,134 | ₩69,067 | ₩69,079 | -0.08% | 1.2천 |
|---|
| 2026.07.21 | ₩69,174 | ₩69,214 | ₩69,174 | ₩69,194 | +0.03% | 3.1천 |
|---|
| 2026.07.20 | ₩69,221 | ₩69,221 | ₩69,221 | ₩69,221 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩69,228 | ₩69,250 | ₩69,228 | ₩69,250 | +0.03% | 200 |
|---|
| 2026.07.16 | ₩69,304 | ₩69,304 | ₩69,304 | ₩69,304 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩69,301 | ₩69,301 | ₩69,301 | ₩69,301 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩69,167 | ₩69,201 | ₩69,167 | ₩69,194 | +0.04% | 1.1천 |
|---|
| 2026.07.13 | ₩69,085 | ₩69,085 | ₩69,085 | ₩69,085 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩69,234 | ₩69,234 | ₩69,234 | ₩69,234 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩69,301 | ₩69,301 | ₩69,301 | ₩69,301 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩69,194 | ₩69,194 | ₩69,194 | ₩69,194 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩69,327 | ₩69,327 | ₩69,327 | ₩69,327 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩69,295 | ₩69,315 | ₩69,281 | ₩69,315 | +0.03% | 500 |
|---|
| 2026.07.02 | ₩69,295 | ₩69,295 | ₩69,295 | ₩69,295 | 0.00% | 2.3천 |
|---|
| 2026.07.01 | ₩69,187 | ₩69,187 | ₩69,187 | ₩69,187 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩69,207 | ₩69,207 | ₩69,207 | ₩69,207 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩69,234 | ₩69,234 | ₩69,234 | ₩69,234 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩69,120 | ₩69,181 | ₩69,107 | ₩69,143 | +0.03% | 1.8천 |
|---|
| 2026.06.25 | ₩69,107 | ₩69,143 | ₩69,107 | ₩69,143 | +0.05% | 700 |
|---|
| 2026.06.24 | ₩69,167 | ₩69,187 | ₩69,093 | ₩69,093 | -0.11% | 500 |
|---|
| 2026.06.23 | ₩69,134 | ₩69,147 | ₩69,120 | ₩69,124 | -0.01% | 2천 |
|---|
| 2026.06.22 | ₩69,147 | ₩69,174 | ₩69,147 | ₩69,154 | +0.01% | 1천 |
|---|
| 2026.06.18 | ₩69,154 | ₩69,207 | ₩69,154 | ₩69,207 | +0.08% | 400 |
|---|
| 2026.06.17 | ₩69,201 | ₩69,230 | ₩69,017 | ₩69,017 | -0.27% | 2.4천 |
|---|
| 2026.06.16 | ₩69,214 | ₩69,268 | ₩69,214 | ₩69,240 | +0.04% | 6.3천 |
|---|
| 2026.06.15 | ₩69,207 | ₩69,207 | ₩69,207 | ₩69,207 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩69,127 | ₩69,127 | ₩69,127 | ₩69,127 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩68,883 | ₩69,083 | ₩68,883 | ₩69,083 | +0.29% | 200 |
|---|
| 2026.06.10 | ₩68,798 | ₩68,798 | ₩68,753 | ₩68,753 | -0.07% | 300 |
|---|
| 2026.06.09 | ₩68,839 | ₩68,855 | ₩68,839 | ₩68,855 | +0.02% | 300 |
|---|
| 2026.06.08 | ₩68,832 | ₩68,832 | ₩68,832 | ₩68,832 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩69,013 | ₩69,013 | ₩68,778 | ₩68,778 | -0.34% | 1.3천 |
|---|
| 2026.06.04 | ₩69,040 | ₩69,040 | ₩69,026 | ₩69,026 | -0.02% | 700 |
|---|
| 2026.06.03 | ₩69,000 | ₩69,000 | ₩68,892 | ₩68,907 | -0.13% | 400 |
|---|
| 2026.06.02 | ₩69,013 | ₩69,040 | ₩68,490 | ₩69,033 | +0.03% | 700 |
|---|
| 2026.06.01 | ₩68,812 | ₩69,053 | ₩68,812 | ₩69,033 | +0.32% | 900 |
|---|
| 2026.05.29 | ₩69,013 | ₩69,080 | ₩69,013 | ₩69,073 | +0.09% | 2.1천 |
|---|
| 2026.05.28 | ₩68,946 | ₩68,993 | ₩68,946 | ₩68,993 | +0.07% | 700 |
|---|
| 2026.05.27 | ₩69,006 | ₩69,006 | ₩69,006 | ₩69,006 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩68,852 | ₩68,939 | ₩68,852 | ₩68,939 | +0.13% | 500 |
|---|
| 2026.05.22 | ₩68,719 | ₩68,786 | ₩68,719 | ₩68,786 | +0.10% | 500 |
|---|
| 2026.05.21 | ₩68,597 | ₩68,758 | ₩68,597 | ₩68,757 | +0.23% | 4.4천 |
|---|
| 2026.05.20 | ₩68,517 | ₩68,624 | ₩68,517 | ₩68,617 | +0.15% | 300 |
|---|
| 2026.05.19 | ₩68,396 | ₩68,396 | ₩68,208 | ₩68,275 | -0.18% | 1.1천 |
|---|
| 2026.05.18 | ₩68,436 | ₩68,477 | ₩68,410 | ₩68,426 | -0.02% | 1.7천 |
|---|
| 2026.05.15 | ₩68,423 | ₩68,443 | ₩68,423 | ₩68,438 | +0.02% | 3천 |
|---|
| 2026.05.14 | ₩68,798 | ₩68,825 | ₩68,729 | ₩68,729 | -0.10% | 300 |
|---|
| 2026.05.13 | ₩68,758 | ₩68,758 | ₩68,758 | ₩68,758 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩68,691 | ₩68,733 | ₩68,691 | ₩68,733 | +0.06% | 100 |
|---|
| 2026.05.11 | ₩68,825 | ₩68,825 | ₩68,825 | ₩68,825 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩68,886 | ₩68,886 | ₩68,886 | ₩68,886 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩68,906 | ₩68,906 | ₩68,764 | ₩68,764 | -0.21% | 200 |
|---|
| 2026.05.06 | ₩69,000 | ₩69,017 | ₩69,000 | ₩69,017 | +0.03% | 500 |
|---|
| 2026.05.05 | ₩68,768 | ₩68,768 | ₩68,768 | ₩68,768 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩68,678 | ₩68,697 | ₩68,678 | ₩68,697 | +0.03% | 100 |
|---|
| 2026.05.01 | ₩68,805 | ₩68,805 | ₩68,805 | ₩68,805 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩68,617 | ₩68,617 | ₩68,617 | ₩68,617 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩68,490 | ₩68,490 | ₩68,490 | ₩68,490 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩68,671 | ₩68,703 | ₩68,664 | ₩68,703 | +0.05% | 2.7천 |
|---|
| 2026.04.27 | ₩68,758 | ₩68,758 | ₩68,745 | ₩68,751 | -0.01% | 2.4천 |
|---|
| 2026.04.24 | ₩68,745 | ₩68,765 | ₩68,745 | ₩68,765 | +0.03% | 300 |
|---|
| 2026.04.23 | ₩68,651 | ₩68,651 | ₩68,644 | ₩68,644 | -0.01% | 400 |
|---|
| 2026.04.22 | ₩68,772 | ₩68,772 | ₩68,747 | ₩68,747 | -0.04% | 100 |
|---|
| 2026.04.21 | ₩68,758 | ₩68,758 | ₩68,663 | ₩68,663 | -0.14% | 1천 |
|---|
| 2026.04.20 | ₩68,831 | ₩68,831 | ₩68,831 | ₩68,831 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩68,875 | ₩68,875 | ₩68,875 | ₩68,875 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩68,627 | ₩68,627 | ₩68,627 | ₩68,627 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩68,678 | ₩68,684 | ₩68,678 | ₩68,684 | +0.01% | 1천 |
|---|
| 2026.04.14 | ₩68,750 | ₩68,750 | ₩68,750 | ₩68,750 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩68,538 | ₩68,538 | ₩68,538 | ₩68,538 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩68,312 | ₩68,312 | ₩68,312 | ₩68,312 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩68,369 | ₩68,554 | ₩68,369 | ₩68,554 | +0.27% | 200 |
|---|
| 2026.04.08 | ₩68,517 | ₩68,517 | ₩68,497 | ₩68,505 | -0.02% | 300 |
|---|
| 2026.04.07 | ₩67,980 | ₩68,098 | ₩67,980 | ₩68,098 | +0.17% | 200 |
|---|
| 2026.04.06 | ₩68,078 | ₩68,078 | ₩68,078 | ₩68,078 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩67,927 | ₩67,936 | ₩67,927 | ₩67,936 | +0.01% | 900 |
|---|
| 2026.04.01 | ₩67,853 | ₩67,866 | ₩67,846 | ₩67,866 | +0.02% | 700 |
|---|
| 2026.03.31 | ₩67,829 | ₩67,829 | ₩67,829 | ₩67,829 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩67,766 | ₩67,779 | ₩67,680 | ₩67,680 | -0.13% | 7.9천 |
|---|
| 2026.03.27 | ₩67,752 | ₩67,752 | ₩67,692 | ₩67,692 | -0.09% | 100 |
|---|
| 2026.03.26 | ₩68,114 | ₩68,114 | ₩67,831 | ₩67,831 | -0.42% | 300 |
|---|
| 2026.03.25 | ₩68,396 | ₩68,396 | ₩68,282 | ₩68,282 | -0.17% | 300 |
|---|
| 2026.03.24 | ₩68,168 | ₩68,168 | ₩68,061 | ₩68,061 | -0.16% | 200 |
|---|
| 2026.03.23 | ₩67,860 | ₩68,490 | ₩67,860 | ₩68,273 | +0.61% | 900 |
|---|
| 2026.03.20 | ₩68,128 | ₩68,128 | ₩67,856 | ₩67,856 | -0.40% | 300 |
|---|
| 2026.03.19 | ₩68,477 | ₩68,477 | ₩68,477 | ₩68,477 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩68,490 | ₩68,490 | ₩68,289 | ₩68,289 | -0.29% | 2천 |
|---|
| 2026.03.17 | ₩68,550 | ₩68,550 | ₩68,550 | ₩68,550 | 0.00% | 700 |
|---|
| 2026.03.16 | ₩68,410 | ₩68,410 | ₩68,365 | ₩68,365 | -0.06% | 400 |
|---|
| 2026.03.13 | ₩68,135 | ₩68,135 | ₩68,135 | ₩68,135 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩68,517 | ₩68,517 | ₩68,253 | ₩68,253 | -0.39% | 100 |
|---|
| 2026.03.11 | ₩68,758 | ₩68,758 | ₩68,637 | ₩68,671 | -0.13% | 4.7천 |
|---|
| 2026.03.10 | ₩68,953 | ₩68,953 | ₩68,836 | ₩68,836 | -0.17% | 200 |
|---|
| 2026.03.09 | ₩68,517 | ₩68,900 | ₩68,517 | ₩68,900 | +0.56% | 600 |
|---|
| 2026.03.06 | ₩68,664 | ₩68,664 | ₩68,554 | ₩68,554 | -0.16% | 200 |
|---|
| 2026.03.05 | ₩68,894 | ₩68,894 | ₩68,894 | ₩68,894 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩69,127 | ₩69,134 | ₩69,107 | ₩69,127 | 0.00% | 1.6천 |
|---|
| 2026.03.03 | ₩68,758 | ₩68,973 | ₩68,758 | ₩68,967 | +0.30% | 600 |
|---|
| 2026.03.02 | ₩69,107 | ₩69,107 | ₩69,107 | ₩69,107 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩69,134 | ₩69,134 | ₩69,120 | ₩69,120 | -0.02% | 300 |
|---|
| 2026.02.26 | ₩69,261 | ₩69,261 | ₩69,261 | ₩69,261 | 0.00% | 300 |
|---|
| 2026.02.25 | ₩69,268 | ₩69,313 | ₩69,268 | ₩69,313 | +0.07% | 600 |
|---|
| 2026.02.24 | ₩69,214 | ₩69,295 | ₩69,174 | ₩69,220 | +0.01% | 3.3천 |
|---|
| 2026.02.23 | ₩69,335 | ₩69,362 | ₩69,272 | ₩69,272 | -0.09% | 1천 |
|---|
| 2026.02.20 | ₩69,268 | ₩69,356 | ₩69,268 | ₩69,356 | +0.13% | 500 |
|---|
| 2026.02.19 | ₩69,295 | ₩69,419 | ₩69,295 | ₩69,419 | +0.18% | 500 |
|---|
| 2026.02.18 | ₩69,348 | ₩69,348 | ₩69,342 | ₩69,342 | -0.01% | 1.1천 |
|---|
| 2026.02.17 | ₩69,147 | ₩69,228 | ₩69,147 | ₩69,217 | +0.10% | 3.3천 |
|---|
| 2026.02.13 | ₩69,288 | ₩69,288 | ₩69,252 | ₩69,252 | -0.05% | 400 |
|---|
| 2026.02.12 | ₩69,214 | ₩69,214 | ₩69,194 | ₩69,194 | -0.03% | 200 |
|---|
| 2026.02.11 | ₩69,261 | ₩69,261 | ₩69,261 | ₩69,261 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩69,258 | ₩69,258 | ₩69,258 | ₩69,258 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩69,275 | ₩69,275 | ₩69,275 | ₩69,275 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩69,120 | ₩69,201 | ₩69,120 | ₩69,201 | +0.12% | 200 |
|---|
| 2026.02.05 | ₩69,006 | ₩69,006 | ₩69,006 | ₩69,006 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩69,087 | ₩69,087 | ₩69,087 | ₩69,087 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩69,093 | ₩69,140 | ₩69,093 | ₩69,140 | +0.07% | 700 |
|---|
| 2026.02.02 | ₩69,214 | ₩69,214 | ₩69,194 | ₩69,201 | -0.02% | 1.1천 |
|---|
| 2026.01.30 | ₩69,134 | ₩69,151 | ₩69,134 | ₩69,151 | +0.03% | 1.3천 |
|---|
| 2026.01.29 | ₩69,107 | ₩69,107 | ₩69,080 | ₩69,100 | -0.01% | 2.4천 |
|---|
| 2026.01.28 | ₩69,138 | ₩69,138 | ₩69,138 | ₩69,138 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩69,241 | ₩69,241 | ₩69,228 | ₩69,228 | -0.02% | 600 |
|---|
| 2026.01.26 | ₩69,214 | ₩69,214 | ₩69,186 | ₩69,201 | -0.02% | 7.1천 |
|---|
| 2026.01.23 | ₩69,181 | ₩69,181 | ₩69,181 | ₩69,181 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩69,194 | ₩69,254 | ₩69,194 | ₩69,234 | +0.06% | 2천 |
|---|
| 2026.01.21 | ₩69,161 | ₩69,161 | ₩69,161 | ₩69,161 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩68,503 | ₩69,026 | ₩68,503 | ₩69,000 | +0.72% | 3.8천 |
|---|
| 2026.01.16 | ₩69,147 | ₩69,147 | ₩69,134 | ₩69,134 | -0.02% | 1천 |
|---|
| 2026.01.15 | ₩69,107 | ₩69,120 | ₩69,103 | ₩69,103 | -0.01% | 1.1천 |
|---|
| 2026.01.14 | ₩69,055 | ₩69,088 | ₩69,055 | ₩69,088 | +0.05% | 2.4천 |
|---|
| 2026.01.13 | ₩69,107 | ₩69,107 | ₩69,080 | ₩69,080 | -0.04% | 300 |
|---|
| 2026.01.12 | ₩69,026 | ₩69,055 | ₩69,026 | ₩69,055 | +0.04% | 200 |
|---|
| 2026.01.09 | ₩69,079 | ₩69,079 | ₩69,045 | ₩69,045 | -0.05% | 4.9천 |
|---|
| 2026.01.08 | ₩68,912 | ₩68,939 | ₩68,912 | ₩68,939 | +0.04% | 200 |
|---|
| 2026.01.07 | ₩68,979 | ₩68,979 | ₩68,979 | ₩68,979 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩68,978 | ₩68,978 | ₩68,978 | ₩68,978 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩68,879 | ₩68,946 | ₩68,879 | ₩68,908 | +0.04% | 1.6천 |
|---|
| 2026.01.02 | ₩68,570 | ₩68,746 | ₩68,570 | ₩68,746 | +0.26% | 800 |
|---|
| 2025.12.31 | ₩68,758 | ₩68,758 | ₩68,737 | ₩68,737 | -0.03% | 9.2천 |
|---|
| 2025.12.30 | ₩68,765 | ₩68,778 | ₩68,745 | ₩68,778 | +0.02% | 200 |
|---|
| 2025.12.29 | ₩68,745 | ₩68,745 | ₩68,745 | ₩68,745 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩68,705 | ₩68,718 | ₩68,695 | ₩68,703 | -0.00% | 3.6천 |
|---|
| 2025.12.24 | ₩68,725 | ₩68,725 | ₩68,725 | ₩68,725 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩68,517 | ₩68,584 | ₩68,517 | ₩68,584 | +0.10% | 1.2천 |
|---|
| 2025.12.22 | ₩68,503 | ₩68,524 | ₩68,483 | ₩68,524 | +0.03% | 400 |
|---|
| 2025.12.19 | ₩68,491 | ₩68,491 | ₩68,491 | ₩68,491 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩68,396 | ₩68,510 | ₩68,396 | ₩68,510 | +0.17% | 1.2천 |
|---|
| 2025.12.17 | ₩68,383 | ₩68,383 | ₩68,338 | ₩68,338 | -0.06% | 6천 |
|---|
| 2025.12.16 | ₩68,443 | ₩68,443 | ₩68,443 | ₩68,443 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩68,423 | ₩68,436 | ₩68,404 | ₩68,404 | -0.03% | 1.7천 |
|---|
| 2025.12.12 | ₩68,351 | ₩68,351 | ₩68,351 | ₩68,351 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩68,471 | ₩68,471 | ₩68,471 | ₩68,471 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩68,356 | ₩68,502 | ₩68,356 | ₩68,502 | +0.21% | 600 |
|---|
| 2025.12.09 | ₩68,316 | ₩68,322 | ₩68,316 | ₩68,322 | +0.01% | 200 |
|---|
| 2025.12.08 | ₩68,357 | ₩68,357 | ₩68,357 | ₩68,357 | 0.00% | 300 |
|---|
| 2025.12.05 | ₩68,495 | ₩68,495 | ₩68,495 | ₩68,495 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩68,460 | ₩68,460 | ₩68,460 | ₩68,460 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩68,486 | ₩68,486 | ₩68,486 | ₩68,486 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩68,316 | ₩68,389 | ₩68,316 | ₩68,389 | +0.11% | 100 |
|---|
| 2025.12.01 | ₩68,329 | ₩68,329 | ₩68,296 | ₩68,296 | -0.05% | 1천 |
|---|
| 2025.11.28 | ₩68,463 | ₩68,463 | ₩68,393 | ₩68,393 | -0.10% | 300 |
|---|
| 2025.11.26 | ₩68,356 | ₩68,389 | ₩68,356 | ₩68,389 | +0.05% | 400 |
|---|
| 2025.11.25 | ₩68,282 | ₩68,282 | ₩68,282 | ₩68,282 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩68,061 | ₩68,061 | ₩68,061 | ₩68,061 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩67,712 | ₩67,853 | ₩67,712 | ₩67,853 | +0.21% | 200 |
|---|
| 2025.11.20 | ₩67,943 | ₩67,943 | ₩67,692 | ₩67,692 | -0.37% | 2.3천 |
|---|
| 2025.11.19 | ₩67,779 | ₩67,779 | ₩67,684 | ₩67,684 | -0.14% | 2천 |
|---|
| 2025.11.18 | ₩67,679 | ₩67,679 | ₩67,679 | ₩67,679 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,640 | ₩67,640 | ₩67,640 | ₩67,640 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,726 | ₩67,781 | ₩67,726 | ₩67,781 | +0.08% | 2천 |
|---|
| 2025.11.13 | ₩67,967 | ₩67,967 | ₩67,746 | ₩67,746 | -0.33% | 2.1천 |
|---|
| 2025.11.12 | ₩68,114 | ₩68,114 | ₩68,081 | ₩68,081 | -0.05% | 100 |
|---|
| 2025.11.11 | ₩68,135 | ₩68,135 | ₩68,135 | ₩68,135 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩68,088 | ₩68,088 | ₩68,088 | ₩68,088 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩67,823 | ₩67,823 | ₩67,823 | ₩67,823 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩67,752 | ₩67,806 | ₩67,752 | ₩67,806 | +0.08% | 100 |
|---|
| 2025.11.05 | ₩67,759 | ₩67,759 | ₩67,759 | ₩67,759 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,705 | ₩67,705 | ₩67,705 | ₩67,705 | 0.00% | 300 |
|---|
| 2025.11.03 | ₩67,913 | ₩67,913 | ₩67,806 | ₩67,806 | -0.16% | 1천 |
|---|
| 2025.10.31 | ₩68,088 | ₩68,088 | ₩67,986 | ₩67,994 | -0.14% | 900 |
|---|
| 2025.10.30 | ₩68,061 | ₩68,074 | ₩67,980 | ₩67,988 | -0.11% | 1.9천 |
|---|
| 2025.10.29 | ₩68,316 | ₩68,329 | ₩68,108 | ₩68,108 | -0.30% | 2.5천 |
|---|
| 2025.10.28 | ₩68,322 | ₩68,325 | ₩68,316 | ₩68,322 | 0.00% | 400 |
|---|
| 2025.10.27 | ₩68,269 | ₩68,403 | ₩68,269 | ₩68,391 | +0.18% | 600 |
|---|
| 2025.10.24 | ₩68,148 | ₩68,198 | ₩68,141 | ₩68,198 | +0.07% | 200 |
|---|
| 2025.10.23 | ₩67,967 | ₩67,999 | ₩67,940 | ₩67,999 | +0.05% | 3.4천 |
|---|
| 2025.10.22 | ₩67,954 | ₩67,954 | ₩67,932 | ₩67,933 | -0.03% | 2.1천 |
|---|
| 2025.10.21 | ₩68,007 | ₩68,007 | ₩67,954 | ₩67,987 | -0.03% | 1.1만 |
|---|
| 2025.10.20 | ₩67,994 | ₩68,034 | ₩67,994 | ₩68,034 | +0.06% | 400 |
|---|
| 2025.10.17 | ₩67,712 | ₩67,908 | ₩67,712 | ₩67,908 | +0.29% | 1.3천 |
|---|
| 2025.10.16 | ₩67,940 | ₩67,940 | ₩67,699 | ₩67,754 | -0.27% | 9.3천 |
|---|
| 2025.10.15 | ₩67,967 | ₩67,967 | ₩67,955 | ₩67,955 | -0.02% | 200 |
|---|
| 2025.10.14 | ₩67,538 | ₩67,779 | ₩67,524 | ₩67,723 | +0.27% | 6.1천 |
|---|
| 2025.10.13 | ₩67,484 | ₩67,663 | ₩67,484 | ₩67,663 | +0.26% | 1.1천 |
|---|
| 2025.10.10 | ₩67,685 | ₩67,685 | ₩67,276 | ₩67,276 | -0.60% | 5.8천 |
|---|