시장 데이터를 불러오는 중
전체 종목
Sound Enhanced Fixed Income ETF 과거 주가
Sound Enhanced Fixed Income ETF · FXED · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sound Enhanced Fixed Income ETF · FXED · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,047 | ₩22,141 | ₩21,928 | ₩21,953 | -0.43% | 1.3만 |
| 2026.10.08 | ₩21,913 | ₩22,248 | ₩21,888 | ₩22,248 | +1.53% | 3.1천 |
| 2026.10.07 | ₩22,101 | ₩22,101 | ₩21,873 | ₩21,994 | -0.49% | 5천 |
| 2026.10.06 | ₩22,101 | ₩22,248 | ₩22,101 | ₩22,175 | +0.33% | 8.9천 |
| 2026.10.05 | ₩22,101 | ₩22,208 | ₩22,101 | ₩22,114 | +0.06% | 3.1천 |
| 2026.10.02 | ₩22,101 | ₩22,423 | ₩22,101 | ₩22,235 | +0.61% | 3.4천 |
| 2026.10.01 | ₩22,128 | ₩22,222 | ₩22,101 | ₩22,181 | +0.24% | 3.7천 |
| 2026.09.30 | ₩22,315 | ₩22,315 | ₩22,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,148 |
| -0.75% |
| 1.8천 |
| 2026.09.29 | ₩22,101 | ₩22,329 | ₩22,101 | ₩22,329 | +1.03% | 4천 |
|---|
| 2026.09.28 | ₩22,275 | ₩22,275 | ₩22,275 | ₩22,275 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩22,289 | ₩22,517 | ₩22,289 | ₩22,517 | +1.02% | 4.9천 |
|---|
| 2026.09.24 | ₩22,356 | ₩22,543 | ₩22,342 | ₩22,517 | +0.72% | 4.6천 |
|---|
| 2026.09.23 | ₩22,785 | ₩22,825 | ₩22,423 | ₩22,651 | -0.59% | 9.9천 |
|---|
| 2026.09.22 | ₩22,751 | ₩22,825 | ₩22,664 | ₩22,825 | +0.32% | 3.1천 |
|---|
| 2026.09.21 | ₩22,718 | ₩22,812 | ₩22,691 | ₩22,785 | +0.30% | 4천 |
|---|
| 2026.09.18 | ₩22,738 | ₩22,973 | ₩22,624 | ₩22,973 | +1.03% | 1.9만 |
|---|
| 2026.09.17 | ₩22,859 | ₩22,959 | ₩22,771 | ₩22,959 | +0.44% | 6천 |
|---|
| 2026.09.16 | ₩22,677 | ₩22,785 | ₩22,661 | ₩22,661 | -0.07% | 1.2천 |
|---|
| 2026.09.15 | ₩22,558 | ₩22,651 | ₩22,476 | ₩22,503 | -0.24% | 2.1천 |
|---|
| 2026.09.14 | ₩22,745 | ₩22,798 | ₩22,637 | ₩22,637 | -0.47% | 2.7천 |
|---|
| 2026.09.11 | ₩22,778 | ₩22,778 | ₩22,624 | ₩22,704 | -0.32% | 3.8천 |
|---|
| 2026.09.10 | ₩22,791 | ₩22,791 | ₩22,651 | ₩22,718 | -0.32% | 4.5천 |
|---|
| 2026.09.09 | ₩22,785 | ₩22,852 | ₩22,711 | ₩22,852 | +0.29% | 3.4천 |
|---|
| 2026.09.08 | ₩22,999 | ₩22,999 | ₩22,798 | ₩22,844 | -0.68% | 6.3천 |
|---|
| 2026.09.04 | ₩22,610 | ₩23,214 | ₩22,610 | ₩23,053 | +1.96% | 4.5천 |
|---|
| 2026.09.03 | ₩23,026 | ₩23,080 | ₩22,952 | ₩23,080 | +0.23% | 4천 |
|---|
| 2026.09.02 | ₩23,060 | ₩23,120 | ₩22,973 | ₩23,120 | +0.26% | 5천 |
|---|
| 2026.09.01 | ₩23,120 | ₩23,120 | ₩23,040 | ₩23,057 | -0.27% | 2.5천 |
|---|
| 2026.08.31 | ₩23,160 | ₩23,174 | ₩23,066 | ₩23,066 | -0.41% | 4.2천 |
|---|
| 2026.08.28 | ₩23,227 | ₩23,315 | ₩23,066 | ₩23,120 | -0.46% | 3.8천 |
|---|
| 2026.08.27 | ₩23,301 | ₩23,376 | ₩23,201 | ₩23,301 | 0.00% | 3천 |
|---|
| 2026.08.26 | ₩23,435 | ₩23,435 | ₩23,308 | ₩23,335 | -0.43% | 5.9천 |
|---|
| 2026.08.25 | ₩23,321 | ₩23,455 | ₩23,294 | ₩23,375 | +0.23% | 8.6천 |
|---|
| 2026.08.24 | ₩22,959 | ₩23,402 | ₩22,959 | ₩23,227 | +1.17% | 6.4천 |
|---|
| 2026.08.21 | ₩23,341 | ₩23,341 | ₩23,174 | ₩23,183 | -0.68% | 2.3천 |
|---|
| 2026.08.20 | ₩23,227 | ₩23,315 | ₩23,227 | ₩23,227 | 0.00% | 4.1천 |
|---|
| 2026.08.19 | ₩23,294 | ₩23,415 | ₩23,241 | ₩23,415 | +0.52% | 6.3천 |
|---|
| 2026.08.18 | ₩23,227 | ₩23,268 | ₩23,093 | ₩23,174 | -0.23% | 2.6천 |
|---|
| 2026.08.17 | ₩23,281 | ₩23,281 | ₩23,120 | ₩23,214 | -0.29% | 1.6천 |
|---|
| 2026.08.14 | ₩23,294 | ₩23,482 | ₩23,281 | ₩23,308 | +0.06% | 4.7천 |
|---|
| 2026.08.13 | ₩23,227 | ₩23,536 | ₩23,227 | ₩23,536 | +1.33% | 7.8천 |
|---|
| 2026.08.12 | ₩23,442 | ₩23,442 | ₩23,227 | ₩23,227 | -0.92% | 2.4천 |
|---|
| 2026.08.11 | ₩23,375 | ₩23,375 | ₩23,241 | ₩23,308 | -0.29% | 4천 |
|---|
| 2026.08.10 | ₩23,281 | ₩23,348 | ₩23,120 | ₩23,281 | 0.00% | 4.8천 |
|---|
| 2026.08.07 | ₩23,321 | ₩23,509 | ₩23,296 | ₩23,496 | +0.75% | 5.6천 |
|---|
| 2026.08.06 | ₩23,335 | ₩23,415 | ₩23,335 | ₩23,415 | +0.34% | 300 |
|---|
| 2026.08.05 | ₩23,227 | ₩23,388 | ₩23,227 | ₩23,308 | +0.35% | 5.2천 |
|---|
| 2026.08.04 | ₩23,388 | ₩23,496 | ₩23,375 | ₩23,494 | +0.45% | 9천 |
|---|
| 2026.08.03 | ₩23,282 | ₩23,375 | ₩23,282 | ₩23,375 | +0.40% | 400 |
|---|
| 2026.07.31 | ₩23,187 | ₩23,234 | ₩23,080 | ₩23,234 | +0.20% | 2.3천 |
|---|
| 2026.07.30 | ₩23,294 | ₩23,294 | ₩23,120 | ₩23,160 | -0.58% | 7.7천 |
|---|
| 2026.07.29 | ₩23,361 | ₩23,482 | ₩23,321 | ₩23,455 | +0.40% | 3.1천 |
|---|
| 2026.07.28 | ₩23,133 | ₩23,415 | ₩23,133 | ₩23,415 | +1.22% | 3.5천 |
|---|
| 2026.07.27 | ₩23,133 | ₩23,335 | ₩23,133 | ₩23,335 | +0.87% | 3.2천 |
|---|
| 2026.07.24 | ₩23,321 | ₩23,321 | ₩23,301 | ₩23,301 | -0.09% | 1.6천 |
|---|
| 2026.07.23 | ₩23,335 | ₩23,348 | ₩23,227 | ₩23,308 | -0.11% | 3.7천 |
|---|
| 2026.07.22 | ₩23,442 | ₩23,442 | ₩23,375 | ₩23,388 | -0.23% | 3.8천 |
|---|
| 2026.07.21 | ₩23,402 | ₩23,469 | ₩23,388 | ₩23,435 | +0.14% | 1.2천 |
|---|
| 2026.07.20 | ₩23,268 | ₩23,469 | ₩23,268 | ₩23,368 | +0.43% | 6.5천 |
|---|
| 2026.07.17 | ₩23,603 | ₩23,623 | ₩23,428 | ₩23,549 | -0.23% | 6.3천 |
|---|
| 2026.07.16 | ₩23,201 | ₩23,603 | ₩23,201 | ₩23,509 | +1.33% | 8.5천 |
|---|
| 2026.07.15 | ₩23,066 | ₩23,435 | ₩23,066 | ₩23,382 | +1.37% | 8.3천 |
|---|
| 2026.07.14 | ₩23,372 | ₩23,509 | ₩23,321 | ₩23,331 | -0.18% | 7.2천 |
|---|
| 2026.07.13 | ₩23,254 | ₩23,301 | ₩23,214 | ₩23,301 | +0.20% | 1.2천 |
|---|
| 2026.07.10 | ₩23,241 | ₩23,496 | ₩23,241 | ₩23,321 | +0.35% | 6천 |
|---|
| 2026.07.09 | ₩23,382 | ₩23,382 | ₩23,040 | ₩23,281 | -0.43% | 2.4천 |
|---|
| 2026.07.08 | ₩23,201 | ₩23,428 | ₩23,201 | ₩23,415 | +0.92% | 1.6만 |
|---|
| 2026.07.07 | ₩23,509 | ₩23,549 | ₩23,442 | ₩23,504 | -0.02% | 3.7천 |
|---|
| 2026.07.06 | ₩23,402 | ₩23,549 | ₩23,402 | ₩23,549 | +0.63% | 2.6천 |
|---|
| 2026.07.02 | ₩23,455 | ₩23,656 | ₩23,455 | ₩23,656 | +0.86% | 5.9천 |
|---|
| 2026.07.01 | ₩23,616 | ₩23,737 | ₩23,201 | ₩23,428 | -0.80% | 7.7천 |
|---|
| 2026.06.30 | ₩23,442 | ₩23,509 | ₩23,442 | ₩23,509 | +0.29% | 3천 |
|---|
| 2026.06.29 | ₩23,315 | ₩23,536 | ₩23,315 | ₩23,536 | +0.95% | 2.8천 |
|---|
| 2026.06.26 | ₩23,375 | ₩23,375 | ₩23,375 | ₩23,375 | 0.00% | 1.4천 |
|---|
| 2026.06.25 | ₩23,348 | ₩23,428 | ₩23,281 | ₩23,355 | +0.03% | 3.9천 |
|---|
| 2026.06.24 | ₩23,335 | ₩23,428 | ₩23,281 | ₩23,281 | -0.23% | 9.7천 |
|---|
| 2026.06.23 | ₩23,040 | ₩23,361 | ₩23,040 | ₩23,361 | +1.40% | 1.1천 |
|---|
| 2026.06.22 | ₩23,294 | ₩23,361 | ₩23,215 | ₩23,361 | +0.29% | 5.6천 |
|---|
| 2026.06.18 | ₩23,402 | ₩23,442 | ₩23,294 | ₩23,395 | -0.03% | 1.8천 |
|---|
| 2026.06.17 | ₩23,133 | ₩23,422 | ₩23,133 | ₩23,422 | +1.25% | 6.7천 |
|---|
| 2026.06.16 | ₩23,187 | ₩23,603 | ₩23,187 | ₩23,415 | +0.98% | 7천 |
|---|
| 2026.06.15 | ₩23,563 | ₩23,563 | ₩23,375 | ₩23,388 | -0.74% | 8.3천 |
|---|
| 2026.06.12 | ₩23,628 | ₩23,630 | ₩23,428 | ₩23,549 | -0.33% | 1.8천 |
|---|
| 2026.06.11 | ₩23,388 | ₩23,656 | ₩23,388 | ₩23,630 | +1.03% | 4.9천 |
|---|
| 2026.06.10 | ₩23,449 | ₩23,522 | ₩23,435 | ₩23,522 | +0.31% | 3.2천 |
|---|
| 2026.06.09 | ₩23,388 | ₩23,388 | ₩23,368 | ₩23,388 | 0.00% | 1.8천 |
|---|
| 2026.06.08 | ₩23,442 | ₩23,442 | ₩23,254 | ₩23,375 | -0.29% | 6.1천 |
|---|
| 2026.06.05 | ₩23,066 | ₩23,402 | ₩23,066 | ₩23,315 | +1.08% | 4.4천 |
|---|
| 2026.06.04 | ₩23,415 | ₩23,435 | ₩23,321 | ₩23,435 | +0.09% | 2.1천 |
|---|
| 2026.06.03 | ₩23,227 | ₩23,335 | ₩23,227 | ₩23,321 | +0.40% | 4.8천 |
|---|
| 2026.06.02 | ₩23,335 | ₩23,616 | ₩23,335 | ₩23,522 | +0.80% | 8천 |
|---|
| 2026.06.01 | ₩23,455 | ₩23,607 | ₩23,443 | ₩23,542 | +0.37% | 600 |
|---|
| 2026.05.29 | ₩23,201 | ₩23,764 | ₩23,201 | ₩23,596 | +1.71% | 5.7천 |
|---|
| 2026.05.28 | ₩23,428 | ₩23,650 | ₩23,428 | ₩23,616 | +0.80% | 4.9천 |
|---|
| 2026.05.27 | ₩23,254 | ₩23,724 | ₩23,254 | ₩23,647 | +1.69% | 2.5천 |
|---|
| 2026.05.26 | ₩23,683 | ₩23,683 | ₩23,469 | ₩23,576 | -0.45% | 1.6천 |
|---|
| 2026.05.22 | ₩23,522 | ₩23,522 | ₩23,335 | ₩23,443 | -0.34% | 6.7천 |
|---|
| 2026.05.21 | ₩23,268 | ₩23,576 | ₩23,268 | ₩23,462 | +0.84% | 5천 |
|---|
| 2026.05.20 | ₩23,442 | ₩23,630 | ₩23,402 | ₩23,623 | +0.77% | 5.8천 |
|---|
| 2026.05.19 | ₩23,321 | ₩23,536 | ₩23,294 | ₩23,435 | +0.49% | 1.6만 |
|---|
| 2026.05.18 | ₩22,932 | ₩23,764 | ₩22,932 | ₩23,603 | +2.92% | 15.7만 |
|---|
| 2026.05.15 | ₩23,603 | ₩23,603 | ₩23,415 | ₩23,485 | -0.50% | 4.4천 |
|---|
| 2026.05.14 | ₩23,563 | ₩23,750 | ₩23,563 | ₩23,636 | +0.31% | 1.8천 |
|---|
| 2026.05.13 | ₩23,683 | ₩23,749 | ₩23,536 | ₩23,643 | -0.17% | 9.1천 |
|---|
| 2026.05.12 | ₩23,697 | ₩23,884 | ₩23,610 | ₩23,808 | +0.47% | 1.5만 |
|---|
| 2026.05.11 | ₩23,656 | ₩23,737 | ₩23,630 | ₩23,724 | +0.28% | 4.1천 |
|---|
| 2026.05.08 | ₩23,884 | ₩23,898 | ₩23,683 | ₩23,804 | -0.34% | 1.6만 |
|---|
| 2026.05.07 | ₩23,797 | ₩23,797 | ₩23,724 | ₩23,791 | -0.03% | 2.8만 |
|---|
| 2026.05.06 | ₩23,831 | ₩23,864 | ₩23,817 | ₩23,864 | +0.14% | 1.4만 |
|---|
| 2026.05.05 | ₩23,710 | ₩23,884 | ₩23,683 | ₩23,811 | +0.42% | 6.3천 |
|---|
| 2026.05.04 | ₩23,871 | ₩23,871 | ₩23,804 | ₩23,817 | -0.22% | 1.1천 |
|---|
| 2026.05.01 | ₩23,791 | ₩23,925 | ₩23,791 | ₩23,871 | +0.34% | 7.5천 |
|---|
| 2026.04.30 | ₩23,791 | ₩23,838 | ₩23,791 | ₩23,838 | +0.20% | 900 |
|---|
| 2026.04.29 | ₩23,603 | ₩23,697 | ₩23,469 | ₩23,583 | -0.09% | 6.3천 |
|---|
| 2026.04.28 | ₩23,730 | ₩23,770 | ₩23,730 | ₩23,770 | +0.17% | 1.3천 |
|---|
| 2026.04.27 | ₩23,214 | ₩23,730 | ₩23,214 | ₩23,710 | +2.14% | 2.6천 |
|---|
| 2026.04.24 | ₩23,724 | ₩23,898 | ₩23,656 | ₩23,673 | -0.21% | 3.7천 |
|---|
| 2026.04.23 | ₩23,724 | ₩23,737 | ₩23,643 | ₩23,690 | -0.14% | 1.3만 |
|---|
| 2026.04.22 | ₩23,858 | ₩23,911 | ₩23,710 | ₩23,888 | +0.13% | 1.1만 |
|---|
| 2026.04.21 | ₩23,831 | ₩23,898 | ₩23,831 | ₩23,898 | +0.28% | 800 |
|---|
| 2026.04.20 | ₩23,938 | ₩23,952 | ₩23,905 | ₩23,911 | -0.11% | 4.3천 |
|---|
| 2026.04.17 | ₩23,954 | ₩23,954 | ₩23,911 | ₩23,954 | 0.00% | 2.9천 |
|---|
| 2026.04.16 | ₩23,884 | ₩23,925 | ₩23,750 | ₩23,817 | -0.28% | 7.1천 |
|---|
| 2026.04.15 | ₩23,737 | ₩23,884 | ₩23,737 | ₩23,883 | +0.62% | 8.7천 |
|---|
| 2026.04.14 | ₩23,402 | ₩23,804 | ₩23,402 | ₩23,737 | +1.43% | 7.4천 |
|---|
| 2026.04.13 | ₩23,227 | ₩23,603 | ₩23,227 | ₩23,603 | +1.62% | 9.8천 |
|---|
| 2026.04.10 | ₩23,442 | ₩23,589 | ₩23,361 | ₩23,442 | 0.00% | 1.1만 |
|---|
| 2026.04.09 | ₩23,133 | ₩23,469 | ₩23,133 | ₩23,402 | +1.16% | 9.1천 |
|---|
| 2026.04.08 | ₩23,093 | ₩23,549 | ₩23,093 | ₩23,415 | +1.39% | 5.4천 |
|---|
| 2026.04.07 | ₩23,361 | ₩23,361 | ₩23,201 | ₩23,308 | -0.23% | 1만 |
|---|
| 2026.04.06 | ₩23,341 | ₩23,361 | ₩23,341 | ₩23,361 | +0.09% | 1.7천 |
|---|
| 2026.04.02 | ₩23,201 | ₩23,254 | ₩23,133 | ₩23,245 | +0.19% | 8.9천 |
|---|
| 2026.04.01 | ₩23,187 | ₩23,187 | ₩23,040 | ₩23,107 | -0.35% | 3.6천 |
|---|
| 2026.03.31 | ₩22,932 | ₩23,160 | ₩22,932 | ₩23,080 | +0.64% | 4.4천 |
|---|
| 2026.03.30 | ₩22,905 | ₩22,932 | ₩22,893 | ₩22,926 | +0.09% | 1.1천 |
|---|
| 2026.03.27 | ₩22,932 | ₩23,093 | ₩22,899 | ₩22,905 | -0.12% | 7.7천 |
|---|
| 2026.03.26 | ₩23,268 | ₩23,268 | ₩23,026 | ₩23,026 | -1.04% | 5.1천 |
|---|
| 2026.03.25 | ₩23,234 | ₩23,241 | ₩23,234 | ₩23,241 | +0.03% | 700 |
|---|
| 2026.03.24 | ₩23,133 | ₩23,214 | ₩23,053 | ₩23,088 | -0.20% | 7.4천 |
|---|
| 2026.03.23 | ₩23,268 | ₩23,374 | ₩23,107 | ₩23,120 | -0.63% | 9천 |
|---|
| 2026.03.20 | ₩23,335 | ₩23,335 | ₩23,133 | ₩23,133 | -0.86% | 700 |
|---|
| 2026.03.19 | ₩23,375 | ₩23,482 | ₩23,335 | ₩23,408 | +0.14% | 5.4천 |
|---|
| 2026.03.18 | ₩23,348 | ₩23,589 | ₩23,348 | ₩23,522 | +0.75% | 1.3만 |
|---|
| 2026.03.17 | ₩23,549 | ₩23,589 | ₩23,469 | ₩23,576 | +0.11% | 1.9천 |
|---|
| 2026.03.16 | ₩23,469 | ₩23,469 | ₩23,254 | ₩23,348 | -0.51% | 8.3천 |
|---|
| 2026.03.13 | ₩23,442 | ₩23,496 | ₩23,227 | ₩23,281 | -0.69% | 4.1천 |
|---|
| 2026.03.12 | ₩23,496 | ₩23,496 | ₩23,388 | ₩23,388 | -0.46% | 700 |
|---|
| 2026.03.11 | ₩23,388 | ₩23,724 | ₩23,388 | ₩23,576 | +0.80% | 6.4천 |
|---|
| 2026.03.10 | ₩23,616 | ₩23,642 | ₩23,576 | ₩23,576 | -0.17% | 500 |
|---|
| 2026.03.09 | ₩23,402 | ₩23,601 | ₩23,375 | ₩23,549 | +0.63% | 1.1만 |
|---|
| 2026.03.06 | ₩23,663 | ₩23,831 | ₩23,630 | ₩23,710 | +0.20% | 9.7천 |
|---|
| 2026.03.05 | ₩23,871 | ₩23,898 | ₩23,710 | ₩23,791 | -0.34% | 5.7천 |
|---|
| 2026.03.04 | ₩23,898 | ₩23,921 | ₩23,764 | ₩23,867 | -0.13% | 3.5천 |
|---|
| 2026.03.03 | ₩23,764 | ₩23,831 | ₩23,455 | ₩23,749 | -0.06% | 2.6만 |
|---|
| 2026.03.02 | ₩23,703 | ₩23,938 | ₩23,683 | ₩23,848 | +0.61% | 9.3천 |
|---|
| 2026.02.27 | ₩23,791 | ₩23,791 | ₩23,549 | ₩23,643 | -0.62% | 4.8천 |
|---|
| 2026.02.26 | ₩23,876 | ₩23,978 | ₩23,876 | ₩23,978 | +0.43% | 5.4천 |
|---|
| 2026.02.25 | ₩23,710 | ₩23,965 | ₩23,710 | ₩23,844 | +0.57% | 5.9천 |
|---|
| 2026.02.24 | ₩23,844 | ₩23,898 | ₩23,764 | ₩23,791 | -0.22% | 9.9천 |
|---|
| 2026.02.23 | ₩23,817 | ₩23,992 | ₩23,817 | ₩23,817 | 0.00% | 8.9천 |
|---|
| 2026.02.20 | ₩23,952 | ₩24,072 | ₩23,858 | ₩23,898 | -0.22% | 8.7천 |
|---|
| 2026.02.19 | ₩23,858 | ₩24,036 | ₩23,858 | ₩23,964 | +0.44% | 4천 |
|---|
| 2026.02.18 | ₩23,978 | ₩24,086 | ₩23,925 | ₩23,925 | -0.22% | 8천 |
|---|
| 2026.02.17 | ₩23,952 | ₩24,099 | ₩23,952 | ₩24,086 | +0.56% | 5.3천 |
|---|
| 2026.02.13 | ₩24,032 | ₩24,059 | ₩23,884 | ₩24,005 | -0.11% | 5.6천 |
|---|
| 2026.02.12 | ₩24,045 | ₩24,126 | ₩23,938 | ₩24,045 | 0.00% | 7.4천 |
|---|
| 2026.02.11 | ₩24,072 | ₩24,153 | ₩23,992 | ₩24,092 | +0.08% | 2.9천 |
|---|
| 2026.02.10 | ₩23,992 | ₩24,260 | ₩23,992 | ₩24,220 | +0.95% | 9.9천 |
|---|
| 2026.02.09 | ₩23,871 | ₩23,978 | ₩23,871 | ₩23,978 | +0.45% | 3.3천 |
|---|
| 2026.02.06 | ₩23,952 | ₩23,992 | ₩23,913 | ₩23,925 | -0.11% | 4.5천 |
|---|
| 2026.02.05 | ₩23,833 | ₩24,005 | ₩23,833 | ₩24,005 | +0.72% | 4천 |
|---|
| 2026.02.04 | ₩23,469 | ₩23,965 | ₩23,469 | ₩23,858 | +1.66% | 5.5천 |
|---|
| 2026.02.03 | ₩23,952 | ₩24,233 | ₩23,791 | ₩23,858 | -0.39% | 5.3천 |
|---|
| 2026.02.02 | ₩24,059 | ₩24,217 | ₩24,032 | ₩24,125 | +0.27% | 5.8천 |
|---|
| 2026.01.30 | ₩24,075 | ₩24,260 | ₩24,075 | ₩24,260 | +0.77% | 9.2천 |
|---|
| 2026.01.29 | ₩24,265 | ₩24,265 | ₩24,072 | ₩24,260 | -0.02% | 7.3천 |
|---|
| 2026.01.28 | ₩24,221 | ₩24,367 | ₩24,153 | ₩24,327 | +0.44% | 1.7만 |
|---|
| 2026.01.27 | ₩24,099 | ₩24,381 | ₩24,099 | ₩24,287 | +0.78% | 8.5천 |
|---|
| 2026.01.26 | ₩24,166 | ₩24,240 | ₩24,153 | ₩24,240 | +0.31% | 6.3천 |
|---|
| 2026.01.23 | ₩24,331 | ₩24,367 | ₩24,287 | ₩24,287 | -0.18% | 3.4천 |
|---|
| 2026.01.22 | ₩24,273 | ₩24,434 | ₩24,220 | ₩24,273 | 0.00% | 1만 |
|---|
| 2026.01.21 | ₩24,154 | ₩24,273 | ₩24,154 | ₩24,267 | +0.47% | 3.5천 |
|---|
| 2026.01.20 | ₩24,340 | ₩24,340 | ₩24,086 | ₩24,220 | -0.50% | 1.2만 |
|---|
| 2026.01.16 | ₩24,193 | ₩24,293 | ₩24,193 | ₩24,280 | +0.36% | 8.8천 |
|---|
| 2026.01.15 | ₩24,233 | ₩24,434 | ₩24,233 | ₩24,383 | +0.62% | 6.8천 |
|---|
| 2026.01.14 | ₩24,166 | ₩24,340 | ₩24,166 | ₩24,327 | +0.67% | 6.2천 |
|---|
| 2026.01.13 | ₩23,884 | ₩24,159 | ₩23,884 | ₩24,159 | +1.15% | 3천 |
|---|
| 2026.01.12 | ₩23,992 | ₩24,233 | ₩23,992 | ₩24,086 | +0.39% | 1.2만 |
|---|
| 2026.01.09 | ₩24,233 | ₩24,233 | ₩24,072 | ₩24,099 | -0.55% | 4.3천 |
|---|
| 2026.01.08 | ₩23,871 | ₩24,139 | ₩23,871 | ₩24,072 | +0.84% | 1.1만 |
|---|
| 2026.01.07 | ₩24,112 | ₩24,166 | ₩23,938 | ₩24,032 | -0.33% | 5.8천 |
|---|
| 2026.01.06 | ₩24,193 | ₩24,193 | ₩23,978 | ₩24,139 | -0.22% | 2.5천 |
|---|
| 2026.01.05 | ₩24,111 | ₩24,193 | ₩24,055 | ₩24,126 | +0.06% | 8.9천 |
|---|
| 2026.01.02 | ₩23,844 | ₩24,086 | ₩23,844 | ₩24,028 | +0.77% | 3천 |
|---|
| 2025.12.31 | ₩24,099 | ₩24,126 | ₩23,898 | ₩24,019 | -0.33% | 9천 |
|---|
| 2025.12.30 | ₩24,045 | ₩24,099 | ₩23,911 | ₩24,072 | +0.11% | 1.6만 |
|---|
| 2025.12.29 | ₩24,373 | ₩24,373 | ₩24,287 | ₩24,287 | -0.35% | 6.9천 |
|---|
| 2025.12.26 | ₩24,308 | ₩24,421 | ₩24,247 | ₩24,347 | +0.16% | 5.2천 |
|---|
| 2025.12.24 | ₩24,287 | ₩24,293 | ₩24,166 | ₩24,293 | +0.03% | 1.2천 |
|---|
| 2025.12.23 | ₩24,086 | ₩24,407 | ₩24,086 | ₩24,260 | +0.72% | 9천 |
|---|
| 2025.12.22 | ₩24,488 | ₩24,488 | ₩24,166 | ₩24,260 | -0.93% | 1.2만 |
|---|
| 2025.12.19 | ₩24,340 | ₩24,340 | ₩24,220 | ₩24,279 | -0.25% | 5.8천 |
|---|
| 2025.12.18 | ₩24,287 | ₩24,488 | ₩24,287 | ₩24,387 | +0.41% | 900 |
|---|
| 2025.12.17 | ₩24,126 | ₩24,475 | ₩24,126 | ₩24,421 | +1.22% | 1만 |
|---|
| 2025.12.16 | ₩24,501 | ₩24,501 | ₩24,287 | ₩24,381 | -0.49% | 4.1천 |
|---|
| 2025.12.15 | ₩24,354 | ₩24,475 | ₩24,354 | ₩24,448 | +0.39% | 1.5만 |
|---|
| 2025.12.12 | ₩24,475 | ₩24,528 | ₩24,367 | ₩24,448 | -0.11% | 1.7천 |
|---|
| 2025.12.11 | ₩24,542 | ₩24,572 | ₩24,434 | ₩24,481 | -0.25% | 4.3천 |
|---|
| 2025.12.10 | ₩24,206 | ₩24,528 | ₩24,206 | ₩24,508 | +1.25% | 8.2천 |
|---|
| 2025.12.09 | ₩24,287 | ₩24,555 | ₩24,287 | ₩24,381 | +0.39% | 11.5만 |
|---|
| 2025.12.08 | ₩24,662 | ₩24,662 | ₩24,405 | ₩24,421 | -0.98% | 2.6천 |
|---|
| 2025.12.05 | ₩24,340 | ₩24,568 | ₩24,340 | ₩24,488 | +0.61% | 4.1천 |
|---|
| 2025.12.04 | ₩24,424 | ₩24,519 | ₩24,381 | ₩24,475 | +0.21% | 6천 |
|---|
| 2025.12.03 | ₩24,448 | ₩24,448 | ₩24,316 | ₩24,414 | -0.14% | 5.5천 |
|---|
| 2025.12.02 | ₩24,334 | ₩24,434 | ₩24,247 | ₩24,367 | +0.14% | 6.7천 |
|---|
| 2025.12.01 | ₩24,434 | ₩24,448 | ₩24,260 | ₩24,354 | -0.33% | 6.6천 |
|---|
| 2025.11.28 | ₩24,407 | ₩24,407 | ₩24,381 | ₩24,381 | -0.11% | 1.6천 |
|---|
| 2025.11.26 | ₩24,354 | ₩24,394 | ₩24,300 | ₩24,387 | +0.14% | 1.4만 |
|---|
| 2025.11.25 | ₩24,281 | ₩24,413 | ₩24,260 | ₩24,344 | +0.26% | 4.2천 |
|---|
| 2025.11.24 | ₩24,139 | ₩24,300 | ₩24,139 | ₩24,233 | +0.39% | 7.8천 |
|---|
| 2025.11.21 | ₩24,112 | ₩24,126 | ₩24,092 | ₩24,092 | -0.08% | 3.2천 |
|---|
| 2025.11.20 | ₩24,086 | ₩24,158 | ₩24,045 | ₩24,076 | -0.04% | 7.7천 |
|---|
| 2025.11.19 | ₩23,938 | ₩24,112 | ₩23,938 | ₩24,072 | +0.56% | 1.3천 |
|---|
| 2025.11.18 | ₩23,965 | ₩24,257 | ₩23,965 | ₩24,146 | +0.76% | 7.4천 |
|---|
| 2025.11.17 | ₩24,407 | ₩24,407 | ₩24,086 | ₩24,153 | -1.04% | 4.6천 |
|---|
| 2025.11.14 | ₩24,273 | ₩24,354 | ₩24,193 | ₩24,326 | +0.22% | 6.4천 |
|---|
| 2025.11.13 | ₩24,528 | ₩24,528 | ₩24,260 | ₩24,334 | -0.79% | 1만 |
|---|
| 2025.11.12 | ₩24,448 | ₩24,649 | ₩24,448 | ₩24,521 | +0.30% | 1만 |
|---|
| 2025.11.11 | ₩24,421 | ₩24,568 | ₩24,405 | ₩24,528 | +0.44% | 1.2만 |
|---|
| 2025.11.10 | ₩24,555 | ₩24,568 | ₩24,407 | ₩24,488 | -0.27% | 1.2만 |
|---|
| 2025.11.07 | ₩24,247 | ₩24,434 | ₩24,220 | ₩24,371 | +0.51% | 8.6천 |
|---|
| 2025.11.06 | ₩24,340 | ₩24,430 | ₩24,289 | ₩24,361 | +0.08% | 2.7천 |
|---|
| 2025.11.05 | ₩24,086 | ₩24,499 | ₩24,086 | ₩24,346 | +1.08% | 8.5천 |
|---|
| 2025.11.04 | ₩24,425 | ₩24,425 | ₩24,303 | ₩24,361 | -0.26% | 7.3천 |
|---|
| 2025.11.03 | ₩24,448 | ₩24,475 | ₩24,340 | ₩24,394 | -0.22% | 4.5천 |
|---|
| 2025.10.31 | ₩24,112 | ₩24,491 | ₩24,112 | ₩24,445 | +1.38% | 1.1만 |
|---|
| 2025.10.30 | ₩24,448 | ₩24,528 | ₩24,320 | ₩24,320 | -0.52% | 4.7천 |
|---|
| 2025.10.29 | ₩24,723 | ₩24,723 | ₩24,531 | ₩24,622 | -0.41% | 4.8천 |
|---|
| 2025.10.28 | ₩24,676 | ₩24,780 | ₩24,676 | ₩24,749 | +0.30% | 1.8천 |
|---|
| 2025.10.27 | ₩24,810 | ₩24,850 | ₩24,622 | ₩24,756 | -0.22% | 3.7천 |
|---|
| 2025.10.24 | ₩24,912 | ₩24,912 | ₩24,609 | ₩24,656 | -1.03% | 1.3만 |
|---|
| 2025.10.23 | ₩24,475 | ₩24,703 | ₩24,475 | ₩24,602 | +0.52% | 9.4천 |
|---|
| 2025.10.22 | ₩24,810 | ₩24,810 | ₩24,461 | ₩24,528 | -1.14% | 3.9천 |
|---|
| 2025.10.21 | ₩24,488 | ₩24,729 | ₩24,488 | ₩24,609 | +0.49% | 1.7만 |
|---|
| 2025.10.20 | ₩24,314 | ₩24,562 | ₩24,314 | ₩24,562 | +1.02% | 900 |
|---|
| 2025.10.17 | ₩24,374 | ₩24,417 | ₩24,233 | ₩24,401 | +0.11% | 1.3만 |
|---|
| 2025.10.16 | ₩24,374 | ₩24,485 | ₩24,287 | ₩24,334 | -0.17% | 1.8천 |
|---|
| 2025.10.15 | ₩24,472 | ₩24,649 | ₩24,448 | ₩24,515 | +0.18% | 1.2만 |
|---|
| 2025.10.14 | ₩24,206 | ₩24,421 | ₩24,206 | ₩24,346 | +0.58% | 2.5천 |
|---|
| 2025.10.13 | ₩24,166 | ₩24,394 | ₩24,139 | ₩24,307 | +0.58% | 1.5만 |
|---|
| 2025.10.10 | ₩24,469 | ₩24,469 | ₩24,139 | ₩24,186 | -1.16% | 3.1천 |
|---|