시장 데이터를 불러오는 중
전체 종목
Fidelity Enhanced High Yield ETF 과거 주가
Fidelity Enhanced High Yield ETF · FDHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Enhanced High Yield ETF · FDHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,612 | ₩63,878 | ₩63,598 | ₩63,745 | +0.21% | 3.4만 |
| 2026.10.08 | ₩63,585 | ₩63,772 | ₩63,532 | ₩63,652 | +0.10% | 7.8만 |
| 2026.10.07 | ₩63,558 | ₩63,798 | ₩63,518 | ₩63,798 | +0.38% | 6.4만 |
| 2026.10.06 | ₩63,585 | ₩63,812 | ₩63,478 | ₩63,692 | +0.17% | 11.4만 |
| 2026.10.05 | ₩63,258 | ₩63,572 | ₩63,258 | ₩63,505 | +0.39% | 11.2만 |
| 2026.10.02 | ₩63,425 | ₩63,798 | ₩63,358 | ₩63,372 | -0.08% | 6.5만 |
| 2026.10.01 | ₩63,318 | ₩63,412 | ₩62,878 | ₩63,318 | 0.00% | 22.9만 |
| 2026.09.30 | ₩63,452 | ₩63,812 | ₩63,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,345 |
| -0.17% |
| 11.7만 |
| 2026.09.29 | ₩63,758 | ₩63,758 | ₩63,365 | ₩63,425 | -0.52% | 13.5만 |
|---|
| 2026.09.28 | ₩63,999 | ₩64,279 | ₩63,838 | ₩64,039 | +0.06% | 16.6만 |
|---|
| 2026.09.25 | ₩64,332 | ₩64,332 | ₩64,079 | ₩64,279 | -0.08% | 5.2만 |
|---|
| 2026.09.24 | ₩64,345 | ₩64,465 | ₩64,217 | ₩64,279 | -0.10% | 4.1만 |
|---|
| 2026.09.23 | ₩64,772 | ₩64,912 | ₩64,425 | ₩64,425 | -0.54% | 8.8만 |
|---|
| 2026.09.22 | ₩64,879 | ₩64,985 | ₩64,812 | ₩64,825 | -0.08% | 4.8만 |
|---|
| 2026.09.21 | ₩64,612 | ₩65,039 | ₩64,612 | ₩64,932 | +0.50% | 21.2만 |
|---|
| 2026.09.18 | ₩64,745 | ₩64,919 | ₩64,665 | ₩64,759 | +0.02% | 19.8만 |
|---|
| 2026.09.17 | ₩64,785 | ₩64,945 | ₩64,745 | ₩64,839 | +0.08% | 4.7만 |
|---|
| 2026.09.16 | ₩64,585 | ₩64,836 | ₩64,559 | ₩64,745 | +0.25% | 6.2만 |
|---|
| 2026.09.15 | ₩64,692 | ₩64,705 | ₩64,532 | ₩64,559 | -0.21% | 12.4만 |
|---|
| 2026.09.14 | ₩64,679 | ₩64,775 | ₩64,585 | ₩64,599 | -0.12% | 8.2만 |
|---|
| 2026.09.11 | ₩64,905 | ₩65,052 | ₩64,732 | ₩64,732 | -0.27% | 5.7만 |
|---|
| 2026.09.10 | ₩65,012 | ₩65,052 | ₩64,745 | ₩64,745 | -0.41% | 27.4만 |
|---|
| 2026.09.09 | ₩65,145 | ₩65,159 | ₩65,025 | ₩65,145 | 0.00% | 3.8만 |
|---|
| 2026.09.08 | ₩65,172 | ₩65,225 | ₩65,145 | ₩65,145 | -0.04% | 6.7만 |
|---|
| 2026.09.04 | ₩65,265 | ₩65,277 | ₩65,159 | ₩65,159 | -0.16% | 8.6만 |
|---|
| 2026.09.03 | ₩65,212 | ₩65,279 | ₩65,212 | ₩65,252 | +0.06% | 6.9만 |
|---|
| 2026.09.02 | ₩65,105 | ₩65,212 | ₩65,105 | ₩65,145 | +0.06% | 6.3만 |
|---|
| 2026.09.01 | ₩65,119 | ₩65,239 | ₩65,079 | ₩65,159 | +0.06% | 6.9만 |
|---|
| 2026.08.31 | ₩65,145 | ₩65,399 | ₩65,145 | ₩65,225 | +0.12% | 7.4만 |
|---|
| 2026.08.28 | ₩65,385 | ₩65,399 | ₩65,199 | ₩65,265 | -0.18% | 16.7만 |
|---|
| 2026.08.27 | ₩65,705 | ₩65,799 | ₩65,644 | ₩65,719 | +0.02% | 11.5만 |
|---|
| 2026.08.26 | ₩65,679 | ₩65,719 | ₩65,612 | ₩65,719 | +0.06% | 7.7만 |
|---|
| 2026.08.25 | ₩65,612 | ₩65,745 | ₩65,599 | ₩65,745 | +0.20% | 8.1만 |
|---|
| 2026.08.24 | ₩65,479 | ₩65,652 | ₩65,479 | ₩65,608 | +0.20% | 15.1만 |
|---|
| 2026.08.21 | ₩65,399 | ₩65,559 | ₩65,388 | ₩65,545 | +0.22% | 4.9만 |
|---|
| 2026.08.20 | ₩65,345 | ₩65,585 | ₩65,345 | ₩65,545 | +0.31% | 4.3만 |
|---|
| 2026.08.19 | ₩65,399 | ₩65,585 | ₩65,399 | ₩65,557 | +0.24% | 3.3만 |
|---|
| 2026.08.18 | ₩65,385 | ₩65,479 | ₩65,345 | ₩65,441 | +0.09% | 6만 |
|---|
| 2026.08.17 | ₩65,545 | ₩65,572 | ₩65,372 | ₩65,432 | -0.17% | 7.4만 |
|---|
| 2026.08.14 | ₩65,572 | ₩65,612 | ₩65,283 | ₩65,572 | 0.00% | 5.1만 |
|---|
| 2026.08.13 | ₩65,479 | ₩65,625 | ₩65,359 | ₩65,545 | +0.10% | 4.3만 |
|---|
| 2026.08.12 | ₩65,439 | ₩65,479 | ₩65,296 | ₩65,452 | +0.02% | 4.6만 |
|---|
| 2026.08.11 | ₩65,359 | ₩65,465 | ₩65,345 | ₩65,365 | +0.01% | 7.8만 |
|---|
| 2026.08.10 | ₩65,332 | ₩65,399 | ₩65,279 | ₩65,325 | -0.01% | 7.5만 |
|---|
| 2026.08.07 | ₩65,412 | ₩65,465 | ₩65,345 | ₩65,452 | +0.06% | 4.8만 |
|---|
| 2026.08.06 | ₩65,292 | ₩65,372 | ₩65,239 | ₩65,279 | -0.02% | 7.2만 |
|---|
| 2026.08.05 | ₩65,345 | ₩65,425 | ₩65,239 | ₩65,305 | -0.06% | 5.4만 |
|---|
| 2026.08.04 | ₩65,212 | ₩65,376 | ₩65,132 | ₩65,332 | +0.18% | 9.5만 |
|---|
| 2026.08.03 | ₩65,079 | ₩65,185 | ₩64,865 | ₩65,105 | +0.04% | 10.4만 |
|---|
| 2026.07.31 | ₩64,932 | ₩65,139 | ₩64,772 | ₩65,012 | +0.12% | 13.7만 |
|---|
| 2026.07.30 | ₩64,999 | ₩65,065 | ₩64,845 | ₩64,972 | -0.04% | 9.6만 |
|---|
| 2026.07.29 | ₩65,199 | ₩65,259 | ₩65,079 | ₩65,192 | -0.01% | 4.5만 |
|---|
| 2026.07.28 | ₩65,199 | ₩65,345 | ₩65,185 | ₩65,345 | +0.22% | 6.4만 |
|---|
| 2026.07.27 | ₩65,145 | ₩65,345 | ₩65,132 | ₩65,199 | +0.08% | 7.7만 |
|---|
| 2026.07.24 | ₩65,119 | ₩65,185 | ₩65,079 | ₩65,092 | -0.04% | 5.2만 |
|---|
| 2026.07.23 | ₩65,345 | ₩65,345 | ₩65,052 | ₩65,145 | -0.31% | 7.6만 |
|---|
| 2026.07.22 | ₩65,639 | ₩65,639 | ₩65,345 | ₩65,372 | -0.41% | 5.7만 |
|---|
| 2026.07.21 | ₩65,479 | ₩65,537 | ₩65,412 | ₩65,465 | -0.02% | 11.6만 |
|---|
| 2026.07.20 | ₩65,612 | ₩65,705 | ₩65,479 | ₩65,499 | -0.17% | 8.1만 |
|---|
| 2026.07.17 | ₩65,479 | ₩65,545 | ₩65,439 | ₩65,465 | -0.02% | 4.9만 |
|---|
| 2026.07.16 | ₩65,452 | ₩65,559 | ₩65,452 | ₩65,532 | +0.12% | 2.9만 |
|---|
| 2026.07.15 | ₩65,425 | ₩65,599 | ₩65,425 | ₩65,599 | +0.26% | 4.8만 |
|---|
| 2026.07.14 | ₩65,385 | ₩65,559 | ₩65,345 | ₩65,465 | +0.12% | 5.9만 |
|---|
| 2026.07.13 | ₩65,519 | ₩65,588 | ₩65,279 | ₩65,299 | -0.34% | 5.6만 |
|---|
| 2026.07.10 | ₩65,452 | ₩65,532 | ₩65,359 | ₩65,452 | 0.00% | 7.1만 |
|---|
| 2026.07.09 | ₩65,385 | ₩65,665 | ₩65,385 | ₩65,532 | +0.22% | 8.7만 |
|---|
| 2026.07.08 | ₩65,372 | ₩65,519 | ₩65,345 | ₩65,519 | +0.22% | 6.9만 |
|---|
| 2026.07.07 | ₩65,612 | ₩65,612 | ₩65,465 | ₩65,479 | -0.20% | 34.3만 |
|---|
| 2026.07.06 | ₩65,452 | ₩65,625 | ₩65,403 | ₩65,585 | +0.20% | 12.7만 |
|---|
| 2026.07.02 | ₩65,425 | ₩65,492 | ₩65,345 | ₩65,479 | +0.08% | 15만 |
|---|
| 2026.07.01 | ₩65,399 | ₩65,419 | ₩65,159 | ₩65,339 | -0.09% | 10.6만 |
|---|
| 2026.06.30 | ₩65,345 | ₩65,612 | ₩65,039 | ₩65,385 | +0.06% | 13.1만 |
|---|
| 2026.06.29 | ₩65,532 | ₩65,532 | ₩65,212 | ₩65,332 | -0.31% | 8.8만 |
|---|
| 2026.06.26 | ₩65,679 | ₩65,719 | ₩65,599 | ₩65,692 | +0.02% | 6.3만 |
|---|
| 2026.06.25 | ₩65,639 | ₩65,732 | ₩65,532 | ₩65,679 | +0.06% | 7.6만 |
|---|
| 2026.06.24 | ₩65,612 | ₩65,692 | ₩65,559 | ₩65,585 | -0.04% | 5.9만 |
|---|
| 2026.06.23 | ₩65,545 | ₩65,652 | ₩65,412 | ₩65,612 | +0.10% | 8.6만 |
|---|
| 2026.06.22 | ₩65,545 | ₩65,665 | ₩65,545 | ₩65,625 | +0.12% | 6.9만 |
|---|
| 2026.06.18 | ₩65,839 | ₩65,839 | ₩65,585 | ₩65,677 | -0.25% | 6.6만 |
|---|
| 2026.06.17 | ₩65,652 | ₩65,719 | ₩65,465 | ₩65,572 | -0.12% | 8.4만 |
|---|
| 2026.06.16 | ₩65,745 | ₩65,826 | ₩65,625 | ₩65,745 | 0.00% | 7만 |
|---|
| 2026.06.15 | ₩65,705 | ₩65,786 | ₩65,651 | ₩65,745 | +0.06% | 6.5만 |
|---|
| 2026.06.12 | ₩65,545 | ₩65,612 | ₩65,385 | ₩65,583 | +0.06% | 6.4만 |
|---|
| 2026.06.11 | ₩65,239 | ₩65,612 | ₩65,239 | ₩65,465 | +0.35% | 8.4만 |
|---|
| 2026.06.10 | ₩65,319 | ₩65,319 | ₩65,119 | ₩65,239 | -0.12% | 4.7만 |
|---|
| 2026.06.09 | ₩65,385 | ₩65,412 | ₩65,145 | ₩65,172 | -0.33% | 6.6만 |
|---|
| 2026.06.08 | ₩65,345 | ₩65,385 | ₩65,159 | ₩65,185 | -0.24% | 3.9만 |
|---|
| 2026.06.05 | ₩65,292 | ₩65,372 | ₩65,119 | ₩65,185 | -0.16% | 7만 |
|---|
| 2026.06.04 | ₩65,292 | ₩65,505 | ₩65,279 | ₩65,412 | +0.18% | 7.4만 |
|---|
| 2026.06.03 | ₩65,479 | ₩65,479 | ₩65,345 | ₩65,439 | -0.06% | 8.8만 |
|---|
| 2026.06.02 | ₩65,345 | ₩65,599 | ₩65,345 | ₩65,599 | +0.39% | 6.7만 |
|---|
| 2026.06.01 | ₩65,345 | ₩65,599 | ₩65,345 | ₩65,485 | +0.21% | 9.9만 |
|---|
| 2026.05.29 | ₩65,465 | ₩65,665 | ₩65,399 | ₩65,539 | +0.11% | 10.4만 |
|---|
| 2026.05.28 | ₩65,519 | ₩65,519 | ₩65,212 | ₩65,452 | -0.10% | 7.2만 |
|---|
| 2026.05.27 | ₩65,705 | ₩65,839 | ₩65,625 | ₩65,799 | +0.14% | 12.2만 |
|---|
| 2026.05.26 | ₩65,479 | ₩65,705 | ₩65,465 | ₩65,705 | +0.35% | 11.3만 |
|---|
| 2026.05.22 | ₩65,399 | ₩65,585 | ₩65,339 | ₩65,572 | +0.27% | 5.4만 |
|---|
| 2026.05.21 | ₩65,305 | ₩65,479 | ₩65,172 | ₩65,439 | +0.20% | 5.8만 |
|---|
| 2026.05.20 | ₩64,985 | ₩65,425 | ₩64,985 | ₩65,425 | +0.68% | 5.7만 |
|---|
| 2026.05.19 | ₩65,145 | ₩65,145 | ₩64,865 | ₩64,999 | -0.23% | 7.7만 |
|---|
| 2026.05.18 | ₩65,185 | ₩65,412 | ₩65,079 | ₩65,225 | +0.06% | 7.5만 |
|---|
| 2026.05.15 | ₩65,345 | ₩65,387 | ₩65,145 | ₩65,172 | -0.27% | 9.2만 |
|---|
| 2026.05.14 | ₩65,505 | ₩65,772 | ₩65,479 | ₩65,585 | +0.12% | 6.3만 |
|---|
| 2026.05.13 | ₩65,399 | ₩65,581 | ₩65,385 | ₩65,559 | +0.24% | 8.4만 |
|---|
| 2026.05.12 | ₩65,425 | ₩65,600 | ₩65,361 | ₩65,545 | +0.18% | 6만 |
|---|
| 2026.05.11 | ₩65,585 | ₩65,799 | ₩65,545 | ₩65,652 | +0.10% | 9.2만 |
|---|
| 2026.05.08 | ₩65,065 | ₩66,279 | ₩65,052 | ₩65,665 | +0.92% | 15.8만 |
|---|
| 2026.05.07 | ₩65,786 | ₩65,786 | ₩65,479 | ₩65,599 | -0.28% | 10.6만 |
|---|
| 2026.05.06 | ₩65,705 | ₩65,812 | ₩65,639 | ₩65,799 | +0.14% | 7만 |
|---|
| 2026.05.05 | ₩65,612 | ₩65,612 | ₩65,479 | ₩65,599 | -0.02% | 5.7만 |
|---|
| 2026.05.04 | ₩65,679 | ₩65,679 | ₩65,319 | ₩65,439 | -0.37% | 11만 |
|---|
| 2026.05.01 | ₩65,505 | ₩65,946 | ₩65,359 | ₩65,679 | +0.26% | 10.7만 |
|---|
| 2026.04.30 | ₩65,319 | ₩65,625 | ₩65,319 | ₩65,572 | +0.39% | 8.8만 |
|---|
| 2026.04.29 | ₩65,505 | ₩65,559 | ₩65,185 | ₩65,359 | -0.22% | 6만 |
|---|
| 2026.04.28 | ₩65,786 | ₩66,012 | ₩65,759 | ₩65,839 | +0.08% | 6.6만 |
|---|
| 2026.04.27 | ₩65,892 | ₩65,999 | ₩65,839 | ₩65,959 | +0.10% | 7.7만 |
|---|
| 2026.04.24 | ₩65,852 | ₩66,012 | ₩65,719 | ₩65,959 | +0.16% | 7.3만 |
|---|
| 2026.04.23 | ₩65,959 | ₩65,959 | ₩65,639 | ₩65,852 | -0.16% | 6.5만 |
|---|
| 2026.04.22 | ₩65,879 | ₩65,959 | ₩65,812 | ₩65,919 | +0.06% | 3.9만 |
|---|
| 2026.04.21 | ₩65,906 | ₩65,972 | ₩65,745 | ₩65,892 | -0.02% | 7.7만 |
|---|
| 2026.04.20 | ₩65,946 | ₩65,999 | ₩65,879 | ₩65,986 | +0.06% | 4.1만 |
|---|
| 2026.04.17 | ₩65,812 | ₩66,106 | ₩65,786 | ₩66,079 | +0.41% | 6.6만 |
|---|
| 2026.04.16 | ₩65,812 | ₩65,892 | ₩65,705 | ₩65,839 | +0.04% | 7.4만 |
|---|
| 2026.04.15 | ₩65,959 | ₩65,972 | ₩65,679 | ₩65,906 | -0.08% | 7.3만 |
|---|
| 2026.04.14 | ₩65,679 | ₩65,879 | ₩65,652 | ₩65,879 | +0.30% | 5.1만 |
|---|
| 2026.04.13 | ₩65,452 | ₩65,652 | ₩65,412 | ₩65,652 | +0.31% | 3.8만 |
|---|
| 2026.04.10 | ₩65,665 | ₩65,745 | ₩65,412 | ₩65,479 | -0.28% | 5.3만 |
|---|
| 2026.04.09 | ₩65,505 | ₩65,705 | ₩65,399 | ₩65,692 | +0.29% | 5.3만 |
|---|
| 2026.04.08 | ₩65,345 | ₩65,679 | ₩65,345 | ₩65,532 | +0.29% | 4.9만 |
|---|
| 2026.04.07 | ₩65,105 | ₩65,119 | ₩64,679 | ₩65,119 | +0.02% | 4.1만 |
|---|
| 2026.04.06 | ₩64,985 | ₩65,345 | ₩64,892 | ₩65,012 | +0.04% | 10.5만 |
|---|
| 2026.04.02 | ₩64,665 | ₩65,052 | ₩64,279 | ₩65,039 | +0.58% | 3.5만 |
|---|
| 2026.04.01 | ₩64,772 | ₩64,945 | ₩64,745 | ₩64,905 | +0.21% | 8.4만 |
|---|
| 2026.03.31 | ₩64,452 | ₩64,799 | ₩64,305 | ₩64,732 | +0.43% | 10.9만 |
|---|
| 2026.03.30 | ₩64,239 | ₩64,292 | ₩64,012 | ₩64,139 | -0.16% | 54.4만 |
|---|
| 2026.03.27 | ₩64,505 | ₩64,505 | ₩64,305 | ₩64,492 | -0.02% | 4.6만 |
|---|
| 2026.03.26 | ₩64,732 | ₩64,919 | ₩64,425 | ₩64,559 | -0.27% | 8.6만 |
|---|
| 2026.03.25 | ₩65,012 | ₩65,145 | ₩64,865 | ₩65,039 | +0.04% | 9.4만 |
|---|
| 2026.03.24 | ₩64,545 | ₩64,892 | ₩64,545 | ₩64,865 | +0.50% | 8.9만 |
|---|
| 2026.03.23 | ₩64,785 | ₩64,972 | ₩64,652 | ₩64,879 | +0.14% | 6.1만 |
|---|
| 2026.03.20 | ₩64,905 | ₩64,919 | ₩64,399 | ₩64,625 | -0.43% | 4.3만 |
|---|
| 2026.03.19 | ₩64,759 | ₩65,039 | ₩64,519 | ₩65,039 | +0.43% | 3.8만 |
|---|
| 2026.03.18 | ₩65,132 | ₩65,132 | ₩64,905 | ₩65,065 | -0.10% | 6만 |
|---|
| 2026.03.17 | ₩65,119 | ₩65,159 | ₩64,679 | ₩65,159 | +0.06% | 3.4만 |
|---|
| 2026.03.16 | ₩64,719 | ₩65,137 | ₩64,719 | ₩65,012 | +0.45% | 6.2만 |
|---|
| 2026.03.13 | ₩64,785 | ₩65,019 | ₩64,625 | ₩64,652 | -0.21% | 4.5만 |
|---|
| 2026.03.12 | ₩65,105 | ₩65,292 | ₩64,692 | ₩64,785 | -0.49% | 11.1만 |
|---|
| 2026.03.11 | ₩65,292 | ₩65,379 | ₩65,225 | ₩65,305 | +0.02% | 6.4만 |
|---|
| 2026.03.10 | ₩65,479 | ₩65,585 | ₩65,385 | ₩65,425 | -0.08% | 10.3만 |
|---|
| 2026.03.09 | ₩65,092 | ₩65,465 | ₩64,865 | ₩65,465 | +0.57% | 10.6만 |
|---|
| 2026.03.06 | ₩65,305 | ₩65,812 | ₩65,225 | ₩65,305 | 0.00% | 9.4만 |
|---|
| 2026.03.05 | ₩65,719 | ₩65,732 | ₩65,439 | ₩65,532 | -0.28% | 4.4만 |
|---|
| 2026.03.04 | ₩65,719 | ₩65,786 | ₩65,559 | ₩65,692 | -0.04% | 7만 |
|---|
| 2026.03.03 | ₩65,705 | ₩65,732 | ₩65,385 | ₩65,612 | -0.14% | 7.1만 |
|---|
| 2026.03.02 | ₩65,545 | ₩65,826 | ₩65,439 | ₩65,799 | +0.39% | 10만 |
|---|
| 2026.02.27 | ₩65,839 | ₩65,946 | ₩65,599 | ₩65,732 | -0.16% | 8.1만 |
|---|
| 2026.02.26 | ₩65,866 | ₩65,892 | ₩65,692 | ₩65,839 | -0.04% | 8.1만 |
|---|
| 2026.02.25 | ₩66,092 | ₩66,226 | ₩66,079 | ₩66,146 | +0.08% | 4.5만 |
|---|
| 2026.02.24 | ₩66,199 | ₩66,199 | ₩65,999 | ₩66,066 | -0.20% | 6.5만 |
|---|
| 2026.02.23 | ₩66,039 | ₩66,239 | ₩65,683 | ₩66,119 | +0.12% | 7.1만 |
|---|
| 2026.02.20 | ₩66,186 | ₩66,239 | ₩66,106 | ₩66,239 | +0.08% | 4.9만 |
|---|
| 2026.02.19 | ₩66,119 | ₩66,212 | ₩66,092 | ₩66,092 | -0.04% | 5.2만 |
|---|
| 2026.02.18 | ₩66,199 | ₩66,252 | ₩66,092 | ₩66,119 | -0.12% | 7.8만 |
|---|
| 2026.02.17 | ₩66,279 | ₩66,279 | ₩65,972 | ₩66,172 | -0.16% | 13.2만 |
|---|
| 2026.02.13 | ₩66,172 | ₩66,252 | ₩66,072 | ₩66,252 | +0.12% | 5.9만 |
|---|
| 2026.02.12 | ₩66,079 | ₩66,186 | ₩65,946 | ₩66,119 | +0.06% | 10.4만 |
|---|
| 2026.02.11 | ₩66,052 | ₩66,124 | ₩65,960 | ₩66,124 | +0.11% | 5.6만 |
|---|
| 2026.02.10 | ₩66,146 | ₩66,226 | ₩66,046 | ₩66,115 | -0.05% | 5.3만 |
|---|
| 2026.02.09 | ₩65,999 | ₩66,132 | ₩65,946 | ₩66,119 | +0.18% | 6.3만 |
|---|
| 2026.02.06 | ₩65,946 | ₩66,012 | ₩65,886 | ₩65,946 | 0.00% | 8.9만 |
|---|
| 2026.02.05 | ₩65,772 | ₩65,852 | ₩65,745 | ₩65,826 | +0.08% | 8.8만 |
|---|
| 2026.02.04 | ₩66,012 | ₩66,012 | ₩65,799 | ₩65,812 | -0.30% | 9.1만 |
|---|
| 2026.02.03 | ₩66,012 | ₩66,012 | ₩65,772 | ₩66,012 | 0.00% | 7.9만 |
|---|
| 2026.02.02 | ₩65,972 | ₩66,026 | ₩65,826 | ₩65,986 | +0.02% | 10.8만 |
|---|
| 2026.01.30 | ₩65,852 | ₩66,079 | ₩65,819 | ₩66,079 | +0.34% | 8.5만 |
|---|
| 2026.01.29 | ₩66,012 | ₩66,012 | ₩65,745 | ₩65,872 | -0.21% | 6.8만 |
|---|
| 2026.01.28 | ₩66,199 | ₩66,252 | ₩66,119 | ₩66,166 | -0.05% | 6.4만 |
|---|
| 2026.01.27 | ₩66,132 | ₩66,186 | ₩66,074 | ₩66,119 | -0.02% | 7.5만 |
|---|
| 2026.01.26 | ₩66,146 | ₩66,146 | ₩66,066 | ₩66,120 | -0.04% | 9.7만 |
|---|
| 2026.01.23 | ₩66,106 | ₩66,146 | ₩65,972 | ₩66,026 | -0.12% | 8.9만 |
|---|
| 2026.01.22 | ₩66,012 | ₩66,146 | ₩66,012 | ₩66,119 | +0.16% | 7만 |
|---|
| 2026.01.21 | ₩65,959 | ₩66,146 | ₩65,959 | ₩66,012 | +0.08% | 8.8만 |
|---|
| 2026.01.20 | ₩65,892 | ₩66,012 | ₩65,786 | ₩65,946 | +0.08% | 14만 |
|---|
| 2026.01.16 | ₩66,026 | ₩66,119 | ₩66,012 | ₩66,102 | +0.12% | 11.9만 |
|---|
| 2026.01.15 | ₩66,052 | ₩66,066 | ₩65,946 | ₩66,046 | -0.01% | 5.9만 |
|---|
| 2026.01.14 | ₩65,999 | ₩66,039 | ₩65,932 | ₩65,999 | 0.00% | 5.5만 |
|---|
| 2026.01.13 | ₩65,946 | ₩66,146 | ₩65,906 | ₩65,992 | +0.07% | 8.5만 |
|---|
| 2026.01.12 | ₩65,986 | ₩66,039 | ₩65,866 | ₩65,946 | -0.06% | 9.5만 |
|---|
| 2026.01.09 | ₩66,132 | ₩66,132 | ₩65,935 | ₩65,972 | -0.24% | 6.1만 |
|---|
| 2026.01.08 | ₩65,812 | ₩65,999 | ₩65,799 | ₩65,959 | +0.22% | 13.7만 |
|---|
| 2026.01.07 | ₩65,946 | ₩65,951 | ₩65,812 | ₩65,892 | -0.08% | 9.8만 |
|---|
| 2026.01.06 | ₩65,932 | ₩65,959 | ₩65,812 | ₩65,959 | +0.04% | 6.7만 |
|---|
| 2026.01.05 | ₩65,826 | ₩65,892 | ₩65,705 | ₩65,839 | +0.02% | 8.8만 |
|---|
| 2026.01.02 | ₩65,852 | ₩66,220 | ₩65,589 | ₩65,692 | -0.24% | 6.8만 |
|---|
| 2025.12.31 | ₩65,692 | ₩65,863 | ₩65,612 | ₩65,786 | +0.14% | 7.4만 |
|---|
| 2025.12.30 | ₩65,879 | ₩65,879 | ₩65,643 | ₩65,745 | -0.20% | 6.8만 |
|---|
| 2025.12.29 | ₩66,212 | ₩66,212 | ₩66,012 | ₩66,066 | -0.22% | 5.8만 |
|---|
| 2025.12.26 | ₩66,012 | ₩66,132 | ₩65,986 | ₩66,119 | +0.16% | 3.9만 |
|---|
| 2025.12.24 | ₩65,892 | ₩66,092 | ₩65,892 | ₩66,026 | +0.20% | 3.2만 |
|---|
| 2025.12.23 | ₩65,919 | ₩65,986 | ₩65,852 | ₩65,892 | -0.04% | 4.8만 |
|---|
| 2025.12.22 | ₩65,879 | ₩66,012 | ₩65,799 | ₩65,932 | +0.08% | 9.1만 |
|---|
| 2025.12.19 | ₩65,959 | ₩65,999 | ₩65,838 | ₩65,879 | -0.12% | 6.6만 |
|---|
| 2025.12.18 | ₩65,826 | ₩65,946 | ₩65,759 | ₩65,826 | 0.00% | 5.5만 |
|---|
| 2025.12.17 | ₩65,866 | ₩65,866 | ₩65,639 | ₩65,759 | -0.16% | 11.2만 |
|---|
| 2025.12.16 | ₩65,866 | ₩65,879 | ₩65,679 | ₩65,759 | -0.16% | 12.3만 |
|---|
| 2025.12.15 | ₩65,866 | ₩65,999 | ₩65,679 | ₩65,759 | -0.16% | 13.6만 |
|---|
| 2025.12.12 | ₩65,719 | ₩65,836 | ₩65,639 | ₩65,759 | +0.06% | 3.9만 |
|---|
| 2025.12.11 | ₩65,906 | ₩65,919 | ₩65,665 | ₩65,692 | -0.32% | 3.6만 |
|---|
| 2025.12.10 | ₩65,679 | ₩65,847 | ₩65,492 | ₩65,745 | +0.10% | 3.5만 |
|---|
| 2025.12.09 | ₩65,852 | ₩65,852 | ₩65,505 | ₩65,592 | -0.39% | 9.7만 |
|---|
| 2025.12.08 | ₩65,839 | ₩66,079 | ₩65,545 | ₩65,652 | -0.28% | 5.7만 |
|---|
| 2025.12.05 | ₩65,705 | ₩65,786 | ₩65,665 | ₩65,759 | +0.08% | 4.9만 |
|---|
| 2025.12.04 | ₩65,852 | ₩65,852 | ₩65,612 | ₩65,679 | -0.26% | 4.5만 |
|---|
| 2025.12.03 | ₩65,679 | ₩65,826 | ₩65,547 | ₩65,826 | +0.22% | 5.2만 |
|---|
| 2025.12.02 | ₩65,585 | ₩65,745 | ₩65,505 | ₩65,679 | +0.14% | 7.3만 |
|---|
| 2025.12.01 | ₩65,439 | ₩65,665 | ₩65,412 | ₩65,492 | +0.08% | 9.5만 |
|---|
| 2025.11.28 | ₩65,612 | ₩65,745 | ₩65,585 | ₩65,661 | +0.08% | 3만 |
|---|
| 2025.11.26 | ₩65,479 | ₩65,659 | ₩65,471 | ₩65,545 | +0.10% | 3.5만 |
|---|
| 2025.11.25 | ₩65,572 | ₩65,906 | ₩65,501 | ₩65,906 | +0.51% | 4.2만 |
|---|
| 2025.11.24 | ₩65,492 | ₩65,679 | ₩65,459 | ₩65,625 | +0.20% | 4.5만 |
|---|
| 2025.11.21 | ₩65,199 | ₩65,559 | ₩65,199 | ₩65,479 | +0.43% | 5.8만 |
|---|
| 2025.11.20 | ₩65,505 | ₩66,052 | ₩65,252 | ₩65,305 | -0.31% | 5.7만 |
|---|
| 2025.11.19 | ₩65,479 | ₩65,479 | ₩65,239 | ₩65,296 | -0.28% | 6.7만 |
|---|
| 2025.11.18 | ₩65,279 | ₩65,399 | ₩65,205 | ₩65,279 | 0.00% | 6.6만 |
|---|
| 2025.11.17 | ₩65,759 | ₩65,759 | ₩65,225 | ₩65,283 | -0.72% | 8.9만 |
|---|
| 2025.11.14 | ₩65,332 | ₩65,532 | ₩65,265 | ₩65,372 | +0.06% | 8.2만 |
|---|
| 2025.11.13 | ₩65,479 | ₩65,605 | ₩65,292 | ₩65,305 | -0.26% | 4.9만 |
|---|
| 2025.11.12 | ₩65,745 | ₩65,772 | ₩65,559 | ₩65,559 | -0.28% | 4.9만 |
|---|
| 2025.11.11 | ₩65,906 | ₩65,906 | ₩65,625 | ₩65,728 | -0.27% | 4.7만 |
|---|
| 2025.11.10 | ₩65,519 | ₩65,704 | ₩65,439 | ₩65,665 | +0.22% | 4.9만 |
|---|
| 2025.11.07 | ₩65,505 | ₩65,505 | ₩65,275 | ₩65,372 | -0.20% | 2.7만 |
|---|
| 2025.11.06 | ₩65,345 | ₩65,559 | ₩65,212 | ₩65,252 | -0.14% | 7.6만 |
|---|
| 2025.11.05 | ₩65,252 | ₩65,345 | ₩65,239 | ₩65,332 | +0.12% | 4.4만 |
|---|
| 2025.11.04 | ₩65,279 | ₩65,345 | ₩65,052 | ₩65,265 | -0.02% | 5만 |
|---|
| 2025.11.03 | ₩65,479 | ₩65,545 | ₩65,279 | ₩65,279 | -0.31% | 7만 |
|---|
| 2025.10.31 | ₩65,479 | ₩65,599 | ₩65,399 | ₩65,479 | 0.00% | 3.3만 |
|---|
| 2025.10.30 | ₩65,612 | ₩65,712 | ₩65,399 | ₩65,479 | -0.20% | 3.1만 |
|---|
| 2025.10.29 | ₩65,612 | ₩66,132 | ₩65,612 | ₩65,892 | +0.43% | 5.7만 |
|---|
| 2025.10.28 | ₩66,266 | ₩66,266 | ₩65,962 | ₩66,132 | -0.20% | 5.7만 |
|---|
| 2025.10.27 | ₩65,946 | ₩66,199 | ₩65,900 | ₩66,146 | +0.30% | 8만 |
|---|
| 2025.10.24 | ₩65,719 | ₩65,999 | ₩65,719 | ₩65,986 | +0.41% | 5.7만 |
|---|
| 2025.10.23 | ₩65,812 | ₩65,826 | ₩65,619 | ₩65,728 | -0.13% | 4.6만 |
|---|
| 2025.10.22 | ₩65,932 | ₩65,932 | ₩65,612 | ₩65,665 | -0.40% | 4.1만 |
|---|
| 2025.10.21 | ₩65,652 | ₩65,866 | ₩65,652 | ₩65,745 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩65,599 | ₩65,839 | ₩65,495 | ₩65,759 | +0.24% | 4.6만 |
|---|
| 2025.10.17 | ₩65,612 | ₩65,732 | ₩65,385 | ₩65,625 | +0.02% | 1.9만 |
|---|
| 2025.10.16 | ₩65,799 | ₩65,799 | ₩65,479 | ₩65,479 | -0.49% | 4.8만 |
|---|
| 2025.10.15 | ₩65,465 | ₩65,745 | ₩65,465 | ₩65,663 | +0.30% | 6.5만 |
|---|
| 2025.10.14 | ₩65,039 | ₩65,545 | ₩65,015 | ₩65,465 | +0.66% | 10.4만 |
|---|
| 2025.10.13 | ₩65,105 | ₩65,745 | ₩65,065 | ₩65,572 | +0.72% | 3.4만 |
|---|
| 2025.10.10 | ₩65,385 | ₩65,705 | ₩65,079 | ₩65,079 | -0.47% | 5.4만 |
|---|