시장 데이터를 불러오는 중
전체 종목
Fidelity Yield Enhanced Equity ETF 과거 주가
Fidelity Yield Enhanced Equity ETF · FYEE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Yield Enhanced Equity ETF · FYEE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,455 | ₩40,643 | ₩40,294 | ₩40,509 | +0.13% | 12만 |
| 2026.10.08 | ₩40,402 | ₩40,422 | ₩40,134 | ₩40,308 | -0.23% | 7.2만 |
| 2026.10.07 | ₩40,361 | ₩40,455 | ₩40,214 | ₩40,455 | +0.23% | 10.5만 |
| 2026.10.06 | ₩40,469 | ₩40,469 | ₩40,335 | ₩40,415 | -0.13% | 16.7만 |
| 2026.10.05 | ₩39,946 | ₩40,335 | ₩39,946 | ₩40,254 | +0.77% | 12.6만 |
| 2026.10.02 | ₩40,046 | ₩40,134 | ₩39,942 | ₩40,093 | +0.12% | 11.3만 |
| 2026.10.01 | ₩39,933 | ₩39,933 | ₩39,598 | ₩39,919 | -0.03% | 9.5만 |
| 2026.09.30 | ₩40,026 | ₩40,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,785 |
| -0.60% |
| 11만 |
| 2026.09.29 | ₩39,933 | ₩40,014 | ₩39,705 | ₩39,839 | -0.23% | 6.8만 |
|---|
| 2026.09.28 | ₩40,067 | ₩40,067 | ₩39,799 | ₩39,919 | -0.37% | 9.9만 |
|---|
| 2026.09.25 | ₩39,933 | ₩40,154 | ₩39,879 | ₩40,147 | +0.54% | 12.2만 |
|---|
| 2026.09.24 | ₩39,933 | ₩39,959 | ₩39,738 | ₩39,906 | -0.07% | 12.8만 |
|---|
| 2026.09.23 | ₩40,201 | ₩40,201 | ₩39,839 | ₩39,933 | -0.67% | 10.4만 |
|---|
| 2026.09.22 | ₩40,375 | ₩40,375 | ₩40,093 | ₩40,174 | -0.50% | 11.5만 |
|---|
| 2026.09.21 | ₩39,946 | ₩40,254 | ₩39,919 | ₩40,241 | +0.74% | 14.7만 |
|---|
| 2026.09.18 | ₩39,986 | ₩40,294 | ₩39,531 | ₩39,732 | -0.64% | 13.6만 |
|---|
| 2026.09.17 | ₩40,589 | ₩40,589 | ₩40,328 | ₩40,482 | -0.26% | 13.5만 |
|---|
| 2026.09.16 | ₩40,335 | ₩40,402 | ₩39,825 | ₩40,093 | -0.60% | 14만 |
|---|
| 2026.09.15 | ₩40,442 | ₩40,442 | ₩40,140 | ₩40,214 | -0.56% | 8.4만 |
|---|
| 2026.09.14 | ₩40,415 | ₩40,442 | ₩40,214 | ₩40,361 | -0.13% | 13.1만 |
|---|
| 2026.09.11 | ₩40,509 | ₩40,643 | ₩40,495 | ₩40,556 | +0.12% | 7.4만 |
|---|
| 2026.09.10 | ₩40,201 | ₩40,294 | ₩40,093 | ₩40,174 | -0.07% | 16.4만 |
|---|
| 2026.09.09 | ₩40,549 | ₩40,549 | ₩40,348 | ₩40,442 | -0.26% | 8.4만 |
|---|
| 2026.09.08 | ₩40,643 | ₩40,771 | ₩40,522 | ₩40,549 | -0.23% | 31.3만 |
|---|
| 2026.09.04 | ₩40,804 | ₩40,871 | ₩40,683 | ₩40,763 | -0.10% | 11.8만 |
|---|
| 2026.09.03 | ₩40,455 | ₩40,897 | ₩40,455 | ₩40,804 | +0.86% | 17.4만 |
|---|
| 2026.09.02 | ₩40,268 | ₩40,549 | ₩40,268 | ₩40,522 | +0.63% | 10.9만 |
|---|
| 2026.09.01 | ₩40,348 | ₩40,428 | ₩40,187 | ₩40,308 | -0.10% | 8.1만 |
|---|
| 2026.08.31 | ₩40,562 | ₩40,562 | ₩40,361 | ₩40,536 | -0.07% | 10.7만 |
|---|
| 2026.08.28 | ₩40,576 | ₩40,804 | ₩40,529 | ₩40,603 | +0.07% | 39.2만 |
|---|
| 2026.08.27 | ₩40,549 | ₩40,616 | ₩40,335 | ₩40,603 | +0.13% | 10.1만 |
|---|
| 2026.08.26 | ₩40,335 | ₩40,428 | ₩40,262 | ₩40,361 | +0.07% | 9.6만 |
|---|
| 2026.08.25 | ₩40,241 | ₩40,402 | ₩40,201 | ₩40,348 | +0.27% | 9.7만 |
|---|
| 2026.08.24 | ₩40,335 | ₩40,335 | ₩40,147 | ₩40,254 | -0.20% | 11.7만 |
|---|
| 2026.08.21 | ₩40,522 | ₩40,522 | ₩40,214 | ₩40,294 | -0.56% | 14.3만 |
|---|
| 2026.08.20 | ₩40,335 | ₩40,335 | ₩40,134 | ₩40,140 | -0.48% | 19.3만 |
|---|
| 2026.08.19 | ₩40,643 | ₩40,643 | ₩40,341 | ₩40,375 | -0.66% | 9.1만 |
|---|
| 2026.08.18 | ₩40,428 | ₩40,469 | ₩40,361 | ₩40,402 | -0.07% | 5.1만 |
|---|
| 2026.08.17 | ₩40,710 | ₩40,710 | ₩40,509 | ₩40,509 | -0.49% | 6.4만 |
|---|
| 2026.08.14 | ₩40,750 | ₩40,750 | ₩40,522 | ₩40,603 | -0.36% | 5.1만 |
|---|
| 2026.08.13 | ₩40,428 | ₩40,636 | ₩40,428 | ₩40,629 | +0.50% | 17.8만 |
|---|
| 2026.08.12 | ₩40,576 | ₩40,576 | ₩40,361 | ₩40,402 | -0.43% | 11.1만 |
|---|
| 2026.08.11 | ₩40,536 | ₩40,536 | ₩40,321 | ₩40,321 | -0.53% | 5.7만 |
|---|
| 2026.08.10 | ₩40,428 | ₩40,455 | ₩40,336 | ₩40,415 | -0.03% | 7.5만 |
|---|
| 2026.08.07 | ₩40,388 | ₩40,388 | ₩40,254 | ₩40,361 | -0.07% | 4.2만 |
|---|
| 2026.08.06 | ₩40,281 | ₩40,281 | ₩40,160 | ₩40,227 | -0.13% | 9.7만 |
|---|
| 2026.08.05 | ₩40,509 | ₩40,509 | ₩40,221 | ₩40,241 | -0.66% | 32만 |
|---|
| 2026.08.04 | ₩40,080 | ₩40,281 | ₩40,067 | ₩40,248 | +0.42% | 10.1만 |
|---|
| 2026.08.03 | ₩39,799 | ₩40,080 | ₩39,785 | ₩40,040 | +0.61% | 9.4만 |
|---|
| 2026.07.31 | ₩39,517 | ₩39,732 | ₩39,249 | ₩39,705 | +0.47% | 4.6만 |
|---|
| 2026.07.30 | ₩38,968 | ₩39,437 | ₩38,968 | ₩39,397 | +1.10% | 5.8만 |
|---|
| 2026.07.29 | ₩39,370 | ₩39,450 | ₩38,794 | ₩38,794 | -1.46% | 8.6만 |
|---|
| 2026.07.28 | ₩39,129 | ₩39,356 | ₩39,035 | ₩39,316 | +0.48% | 3.8만 |
|---|
| 2026.07.27 | ₩39,611 | ₩39,611 | ₩39,008 | ₩39,169 | -1.12% | 8.7만 |
|---|
| 2026.07.24 | ₩39,035 | ₩39,356 | ₩39,035 | ₩39,129 | +0.24% | 3.8만 |
|---|
| 2026.07.23 | ₩39,196 | ₩39,238 | ₩38,907 | ₩39,062 | -0.34% | 6.8만 |
|---|
| 2026.07.22 | ₩39,397 | ₩39,517 | ₩39,330 | ₩39,464 | +0.17% | 6.6만 |
|---|
| 2026.07.21 | ₩39,397 | ₩39,477 | ₩39,296 | ₩39,470 | +0.19% | 5만 |
|---|
| 2026.07.20 | ₩39,196 | ₩39,383 | ₩39,129 | ₩39,129 | -0.17% | 4.6만 |
|---|
| 2026.07.17 | ₩38,834 | ₩39,316 | ₩38,834 | ₩39,115 | +0.72% | 5.6만 |
|---|
| 2026.07.16 | ₩39,531 | ₩39,544 | ₩39,269 | ₩39,397 | -0.34% | 16.5만 |
|---|
| 2026.07.15 | ₩39,531 | ₩39,584 | ₩39,356 | ₩39,584 | +0.14% | 3.9만 |
|---|
| 2026.07.14 | ₩39,196 | ₩39,410 | ₩39,196 | ₩39,356 | +0.41% | 6.7만 |
|---|
| 2026.07.13 | ₩39,249 | ₩39,410 | ₩39,194 | ₩39,249 | 0.00% | 4.1만 |
|---|
| 2026.07.10 | ₩39,062 | ₩39,470 | ₩39,062 | ₩39,450 | +0.99% | 5.5만 |
|---|
| 2026.07.09 | ₩39,142 | ₩39,289 | ₩38,954 | ₩39,289 | +0.38% | 7만 |
|---|
| 2026.07.08 | ₩38,767 | ₩39,008 | ₩38,646 | ₩39,008 | +0.62% | 5.9만 |
|---|
| 2026.07.07 | ₩39,088 | ₩39,102 | ₩38,850 | ₩39,021 | -0.17% | 12.1만 |
|---|
| 2026.07.06 | ₩38,861 | ₩39,142 | ₩38,861 | ₩39,102 | +0.62% | 7.7만 |
|---|
| 2026.07.02 | ₩38,780 | ₩38,981 | ₩38,505 | ₩38,633 | -0.38% | 5.9만 |
|---|
| 2026.07.01 | ₩38,794 | ₩38,887 | ₩38,552 | ₩38,760 | -0.09% | 4.7만 |
|---|
| 2026.06.30 | ₩38,378 | ₩38,800 | ₩38,378 | ₩38,713 | +0.87% | 8.6만 |
|---|
| 2026.06.29 | ₩38,217 | ₩38,578 | ₩38,191 | ₩38,485 | +0.70% | 7.4만 |
|---|
| 2026.06.26 | ₩38,070 | ₩38,345 | ₩37,909 | ₩38,144 | +0.19% | 5.1만 |
|---|
| 2026.06.25 | ₩38,445 | ₩38,512 | ₩38,117 | ₩38,164 | -0.73% | 6.6만 |
|---|
| 2026.06.24 | ₩38,298 | ₩38,566 | ₩38,137 | ₩38,231 | -0.17% | 7.9만 |
|---|
| 2026.06.23 | ₩38,351 | ₩38,552 | ₩38,166 | ₩38,284 | -0.17% | 12.2만 |
|---|
| 2026.06.22 | ₩38,928 | ₩39,068 | ₩38,633 | ₩38,740 | -0.48% | 12.2만 |
|---|
| 2026.06.18 | ₩38,954 | ₩38,954 | ₩38,619 | ₩38,753 | -0.52% | 9.3만 |
|---|
| 2026.06.17 | ₩39,705 | ₩39,785 | ₩39,249 | ₩39,343 | -0.91% | 5.4만 |
|---|
| 2026.06.16 | ₩39,825 | ₩39,892 | ₩39,678 | ₩39,698 | -0.32% | 6.2만 |
|---|
| 2026.06.15 | ₩39,705 | ₩39,892 | ₩39,624 | ₩39,718 | +0.03% | 4.4만 |
|---|
| 2026.06.12 | ₩39,289 | ₩39,303 | ₩38,874 | ₩39,289 | 0.00% | 3.6만 |
|---|
| 2026.06.11 | ₩38,713 | ₩39,209 | ₩38,472 | ₩39,129 | +1.07% | 11.8만 |
|---|
| 2026.06.10 | ₩39,035 | ₩39,058 | ₩38,405 | ₩38,459 | -1.48% | 5.6만 |
|---|
| 2026.06.09 | ₩39,464 | ₩39,584 | ₩38,338 | ₩39,088 | -0.95% | 5.7만 |
|---|
| 2026.06.08 | ₩39,289 | ₩39,531 | ₩39,142 | ₩39,182 | -0.27% | 10만 |
|---|
| 2026.06.05 | ₩39,879 | ₩39,879 | ₩39,008 | ₩39,115 | -1.92% | 7.4만 |
|---|
| 2026.06.04 | ₩39,745 | ₩40,053 | ₩39,665 | ₩40,026 | +0.71% | 6.3만 |
|---|
| 2026.06.03 | ₩40,053 | ₩40,174 | ₩39,892 | ₩39,933 | -0.30% | 6.2만 |
|---|
| 2026.06.02 | ₩40,040 | ₩40,080 | ₩39,906 | ₩40,053 | +0.03% | 7.4만 |
|---|
| 2026.06.01 | ₩39,973 | ₩40,382 | ₩39,892 | ₩40,000 | +0.07% | 14.9만 |
|---|
| 2026.05.29 | ₩40,013 | ₩40,013 | ₩39,825 | ₩39,933 | -0.20% | 10.8만 |
|---|
| 2026.05.28 | ₩39,758 | ₩39,879 | ₩39,644 | ₩39,879 | +0.30% | 8.4만 |
|---|
| 2026.05.27 | ₩39,732 | ₩39,772 | ₩39,598 | ₩39,698 | -0.08% | 4.8만 |
|---|
| 2026.05.26 | ₩39,852 | ₩39,852 | ₩39,665 | ₩39,732 | -0.30% | 8.4만 |
|---|
| 2026.05.22 | ₩39,531 | ₩39,624 | ₩39,477 | ₩39,544 | +0.03% | 7.1만 |
|---|
| 2026.05.21 | ₩39,222 | ₩39,423 | ₩39,155 | ₩39,397 | +0.44% | 11.4만 |
|---|
| 2026.05.20 | ₩39,236 | ₩39,316 | ₩39,048 | ₩39,316 | +0.20% | 11.8만 |
|---|
| 2026.05.19 | ₩39,062 | ₩39,169 | ₩38,928 | ₩39,075 | +0.03% | 7.7만 |
|---|
| 2026.05.18 | ₩39,330 | ₩39,330 | ₩39,021 | ₩39,196 | -0.34% | 10.4만 |
|---|
| 2026.05.15 | ₩39,062 | ₩39,330 | ₩39,035 | ₩39,155 | +0.24% | 10.9만 |
|---|
| 2026.05.14 | ₩39,343 | ₩39,423 | ₩39,276 | ₩39,423 | +0.20% | 5.2만 |
|---|
| 2026.05.13 | ₩39,196 | ₩39,276 | ₩39,041 | ₩39,276 | +0.21% | 5.3만 |
|---|
| 2026.05.12 | ₩39,048 | ₩39,075 | ₩38,894 | ₩39,075 | +0.07% | 14.9만 |
|---|
| 2026.05.11 | ₩39,021 | ₩39,115 | ₩38,954 | ₩39,062 | +0.10% | 17.8만 |
|---|
| 2026.05.08 | ₩39,115 | ₩39,115 | ₩38,941 | ₩39,008 | -0.27% | 5.9만 |
|---|
| 2026.05.07 | ₩39,062 | ₩39,062 | ₩38,887 | ₩38,928 | -0.34% | 4.6만 |
|---|
| 2026.05.06 | ₩38,606 | ₩38,968 | ₩38,606 | ₩38,901 | +0.76% | 6.6만 |
|---|
| 2026.05.05 | ₩39,035 | ₩39,035 | ₩38,619 | ₩38,874 | -0.41% | 7.5만 |
|---|
| 2026.05.04 | ₩38,727 | ₩38,753 | ₩38,579 | ₩38,686 | -0.10% | 16만 |
|---|
| 2026.05.01 | ₩38,593 | ₩38,753 | ₩38,392 | ₩38,686 | +0.24% | 5.3만 |
|---|
| 2026.04.30 | ₩38,552 | ₩38,660 | ₩38,351 | ₩38,593 | +0.10% | 8.7만 |
|---|
| 2026.04.29 | ₩38,204 | ₩38,365 | ₩38,204 | ₩38,325 | +0.32% | 4.4만 |
|---|
| 2026.04.28 | ₩38,325 | ₩38,365 | ₩38,177 | ₩38,365 | +0.10% | 4.8만 |
|---|
| 2026.04.27 | ₩38,311 | ₩38,432 | ₩38,298 | ₩38,378 | +0.17% | 12.4만 |
|---|
| 2026.04.24 | ₩38,325 | ₩38,325 | ₩38,124 | ₩38,278 | -0.12% | 7.4만 |
|---|
| 2026.04.23 | ₩38,244 | ₩38,325 | ₩38,010 | ₩38,204 | -0.11% | 5.6만 |
|---|
| 2026.04.22 | ₩38,271 | ₩38,271 | ₩38,150 | ₩38,271 | 0.00% | 5.1만 |
|---|
| 2026.04.21 | ₩38,164 | ₩38,284 | ₩38,057 | ₩38,057 | -0.28% | 4.6만 |
|---|
| 2026.04.20 | ₩38,177 | ₩38,244 | ₩38,137 | ₩38,231 | +0.14% | 2.7만 |
|---|
| 2026.04.17 | ₩38,351 | ₩38,351 | ₩38,191 | ₩38,191 | -0.42% | 17.2만 |
|---|
| 2026.04.16 | ₩38,271 | ₩38,271 | ₩38,070 | ₩38,177 | -0.25% | 38.2만 |
|---|
| 2026.04.15 | ₩38,177 | ₩38,177 | ₩38,023 | ₩38,150 | -0.07% | 10.2만 |
|---|
| 2026.04.14 | ₩37,976 | ₩38,070 | ₩37,574 | ₩37,982 | +0.01% | 10.1만 |
|---|
| 2026.04.13 | ₩37,668 | ₩37,923 | ₩37,547 | ₩37,923 | +0.68% | 4.3만 |
|---|
| 2026.04.10 | ₩37,829 | ₩37,829 | ₩37,601 | ₩37,641 | -0.50% | 3.5만 |
|---|
| 2026.04.09 | ₩37,641 | ₩37,641 | ₩37,400 | ₩37,614 | -0.07% | 2.7만 |
|---|
| 2026.04.08 | ₩37,655 | ₩37,655 | ₩37,333 | ₩37,400 | -0.68% | 3.6만 |
|---|
| 2026.04.07 | ₩36,676 | ₩36,784 | ₩36,462 | ₩36,784 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩36,583 | ₩36,737 | ₩36,576 | ₩36,737 | +0.42% | 3.9만 |
|---|
| 2026.04.02 | ₩36,301 | ₩36,583 | ₩36,124 | ₩36,583 | +0.78% | 3.2만 |
|---|
| 2026.04.01 | ₩36,516 | ₩36,717 | ₩36,395 | ₩36,529 | +0.04% | 3.8만 |
|---|
| 2026.03.31 | ₩35,732 | ₩36,375 | ₩35,732 | ₩36,355 | +1.74% | 6만 |
|---|
| 2026.03.30 | ₩35,631 | ₩35,741 | ₩35,229 | ₩35,336 | -0.83% | 10.2만 |
|---|
| 2026.03.27 | ₩35,846 | ₩36,047 | ₩35,430 | ₩35,444 | -1.12% | 6.1만 |
|---|
| 2026.03.26 | ₩36,462 | ₩36,542 | ₩36,060 | ₩36,060 | -1.10% | 4.5만 |
|---|
| 2026.03.25 | ₩36,650 | ₩36,863 | ₩36,596 | ₩36,609 | -0.11% | 4.1만 |
|---|
| 2026.03.24 | ₩36,301 | ₩36,688 | ₩36,288 | ₩36,489 | +0.52% | 15.2만 |
|---|
| 2026.03.23 | ₩36,636 | ₩36,998 | ₩36,542 | ₩36,609 | -0.07% | 7.2만 |
|---|
| 2026.03.20 | ₩36,757 | ₩36,877 | ₩36,033 | ₩36,261 | -1.35% | 9.1만 |
|---|
| 2026.03.19 | ₩37,708 | ₩37,976 | ₩37,588 | ₩37,842 | +0.36% | 2.8만 |
|---|
| 2026.03.18 | ₩38,325 | ₩38,325 | ₩37,856 | ₩37,923 | -1.05% | 6.8만 |
|---|
| 2026.03.17 | ₩38,485 | ₩38,526 | ₩38,271 | ₩38,405 | -0.21% | 4.8만 |
|---|
| 2026.03.16 | ₩38,110 | ₩38,325 | ₩38,083 | ₩38,244 | +0.35% | 3.3만 |
|---|
| 2026.03.13 | ₩38,204 | ₩38,365 | ₩37,789 | ₩37,826 | -0.99% | 2.8만 |
|---|
| 2026.03.12 | ₩38,311 | ₩38,311 | ₩38,030 | ₩38,057 | -0.66% | 5.1만 |
|---|
| 2026.03.11 | ₩38,432 | ₩38,595 | ₩38,365 | ₩38,518 | +0.22% | 3.5만 |
|---|
| 2026.03.10 | ₩38,526 | ₩38,807 | ₩38,445 | ₩38,499 | -0.07% | 17.4만 |
|---|
| 2026.03.09 | ₩38,030 | ₩38,570 | ₩37,748 | ₩38,526 | +1.30% | 3.7만 |
|---|
| 2026.03.06 | ₩38,311 | ₩38,432 | ₩38,150 | ₩38,264 | -0.12% | 3.6만 |
|---|
| 2026.03.05 | ₩38,660 | ₩38,794 | ₩38,405 | ₩38,690 | +0.08% | 6.5만 |
|---|
| 2026.03.04 | ₩38,552 | ₩38,928 | ₩38,552 | ₩38,820 | +0.70% | 9.2만 |
|---|
| 2026.03.03 | ₩38,485 | ₩38,626 | ₩38,070 | ₩38,606 | +0.31% | 2.9만 |
|---|
| 2026.03.02 | ₩38,660 | ₩38,995 | ₩38,526 | ₩38,887 | +0.59% | 4.1만 |
|---|
| 2026.02.27 | ₩38,727 | ₩38,887 | ₩38,660 | ₩38,887 | +0.42% | 3만 |
|---|
| 2026.02.26 | ₩39,196 | ₩39,196 | ₩38,767 | ₩39,008 | -0.48% | 2.5만 |
|---|
| 2026.02.25 | ₩38,968 | ₩39,169 | ₩38,968 | ₩39,115 | +0.38% | 2만 |
|---|
| 2026.02.24 | ₩38,539 | ₩38,901 | ₩38,512 | ₩38,887 | +0.90% | 2.4만 |
|---|
| 2026.02.23 | ₩38,928 | ₩38,928 | ₩38,472 | ₩38,593 | -0.86% | 5.8만 |
|---|
| 2026.02.20 | ₩38,606 | ₩38,968 | ₩38,606 | ₩38,968 | +0.94% | 4만 |
|---|
| 2026.02.19 | ₩38,619 | ₩38,727 | ₩38,526 | ₩38,619 | 0.00% | 12만 |
|---|
| 2026.02.18 | ₩38,526 | ₩38,901 | ₩38,526 | ₩38,727 | +0.52% | 5만 |
|---|
| 2026.02.17 | ₩38,418 | ₩38,700 | ₩38,217 | ₩38,633 | +0.56% | 4.5만 |
|---|
| 2026.02.13 | ₩38,459 | ₩38,713 | ₩38,378 | ₩38,512 | +0.14% | 4.9만 |
|---|
| 2026.02.12 | ₩39,062 | ₩39,242 | ₩38,445 | ₩38,445 | -1.58% | 6.7만 |
|---|
| 2026.02.11 | ₩39,303 | ₩39,303 | ₩38,948 | ₩39,088 | -0.55% | 3.3만 |
|---|
| 2026.02.10 | ₩39,196 | ₩39,276 | ₩39,041 | ₩39,062 | -0.34% | 4.3만 |
|---|
| 2026.02.09 | ₩39,062 | ₩39,276 | ₩39,021 | ₩39,222 | +0.41% | 11.9만 |
|---|
| 2026.02.06 | ₩38,566 | ₩39,088 | ₩38,566 | ₩39,062 | +1.29% | 4만 |
|---|
| 2026.02.05 | ₩38,499 | ₩38,713 | ₩38,258 | ₩38,445 | -0.14% | 6.7만 |
|---|
| 2026.02.04 | ₩38,961 | ₩39,155 | ₩38,613 | ₩38,834 | -0.33% | 7.4만 |
|---|
| 2026.02.03 | ₩39,383 | ₩39,397 | ₩38,706 | ₩38,981 | -1.02% | 8.6만 |
|---|
| 2026.02.02 | ₩39,062 | ₩39,370 | ₩39,046 | ₩39,303 | +0.62% | 5.2만 |
|---|
| 2026.01.30 | ₩39,102 | ₩39,153 | ₩38,861 | ₩39,062 | -0.10% | 4.5만 |
|---|
| 2026.01.29 | ₩39,062 | ₩39,155 | ₩38,633 | ₩39,142 | +0.21% | 5만 |
|---|
| 2026.01.28 | ₩39,062 | ₩39,142 | ₩38,928 | ₩39,055 | -0.02% | 7.4만 |
|---|
| 2026.01.27 | ₩38,995 | ₩39,048 | ₩38,887 | ₩39,041 | +0.12% | 5.6만 |
|---|
| 2026.01.26 | ₩38,794 | ₩38,928 | ₩38,737 | ₩38,874 | +0.21% | 4.9만 |
|---|
| 2026.01.23 | ₩38,686 | ₩38,768 | ₩38,579 | ₩38,713 | +0.07% | 4.8만 |
|---|
| 2026.01.22 | ₩38,673 | ₩38,753 | ₩38,559 | ₩38,700 | +0.07% | 2.5만 |
|---|
| 2026.01.21 | ₩38,124 | ₩38,576 | ₩38,090 | ₩38,472 | +0.91% | 3.8만 |
|---|
| 2026.01.20 | ₩38,351 | ₩38,606 | ₩37,936 | ₩38,016 | -0.87% | 14.2만 |
|---|
| 2026.01.16 | ₩38,820 | ₩38,820 | ₩38,619 | ₩38,673 | -0.38% | 7.6만 |
|---|
| 2026.01.15 | ₩38,928 | ₩38,968 | ₩38,619 | ₩38,673 | -0.65% | 9.3만 |
|---|
| 2026.01.14 | ₩38,780 | ₩38,780 | ₩38,405 | ₩38,606 | -0.45% | 3.9만 |
|---|
| 2026.01.13 | ₩39,021 | ₩39,021 | ₩38,660 | ₩38,780 | -0.62% | 5.1만 |
|---|
| 2026.01.12 | ₩38,901 | ₩38,901 | ₩38,727 | ₩38,874 | -0.07% | 8.7만 |
|---|
| 2026.01.09 | ₩38,847 | ₩38,941 | ₩38,727 | ₩38,914 | +0.17% | 6.6만 |
|---|
| 2026.01.08 | ₩38,834 | ₩38,954 | ₩38,673 | ₩38,787 | -0.12% | 7.8만 |
|---|
| 2026.01.07 | ₩38,928 | ₩38,981 | ₩38,646 | ₩38,840 | -0.22% | 6.8만 |
|---|
| 2026.01.06 | ₩38,539 | ₩38,861 | ₩38,539 | ₩38,854 | +0.82% | 6.3만 |
|---|
| 2026.01.05 | ₩38,646 | ₩38,700 | ₩38,578 | ₩38,619 | -0.07% | 3.8만 |
|---|
| 2026.01.02 | ₩38,593 | ₩38,619 | ₩38,284 | ₩38,485 | -0.28% | 5.6만 |
|---|
| 2025.12.31 | ₩38,686 | ₩38,686 | ₩38,432 | ₩38,432 | -0.66% | 4.3만 |
|---|
| 2025.12.30 | ₩38,686 | ₩38,733 | ₩38,607 | ₩38,633 | -0.14% | 3.5만 |
|---|
| 2025.12.29 | ₩38,700 | ₩38,700 | ₩38,552 | ₩38,660 | -0.10% | 8.5만 |
|---|
| 2025.12.26 | ₩38,794 | ₩38,794 | ₩38,693 | ₩38,740 | -0.14% | 7.5만 |
|---|
| 2025.12.24 | ₩38,526 | ₩38,728 | ₩38,526 | ₩38,686 | +0.42% | 3.8만 |
|---|
| 2025.12.23 | ₩38,445 | ₩38,633 | ₩38,418 | ₩38,633 | +0.49% | 9.7만 |
|---|
| 2025.12.22 | ₩38,552 | ₩38,552 | ₩38,325 | ₩38,452 | -0.26% | 7만 |
|---|
| 2025.12.19 | ₩38,016 | ₩38,251 | ₩38,016 | ₩38,217 | +0.53% | 9만 |
|---|
| 2025.12.18 | ₩38,539 | ₩38,861 | ₩38,539 | ₩38,740 | +0.52% | 17.2만 |
|---|
| 2025.12.17 | ₩38,941 | ₩38,941 | ₩38,441 | ₩38,459 | -1.24% | 4.4만 |
|---|
| 2025.12.16 | ₩38,861 | ₩38,921 | ₩38,618 | ₩38,840 | -0.05% | 6.1만 |
|---|
| 2025.12.15 | ₩39,142 | ₩39,142 | ₩38,700 | ₩38,840 | -0.77% | 4.6만 |
|---|
| 2025.12.12 | ₩39,129 | ₩39,129 | ₩38,780 | ₩38,887 | -0.62% | 5.6만 |
|---|
| 2025.12.11 | ₩38,925 | ₩39,169 | ₩38,846 | ₩39,091 | +0.43% | 6.2만 |
|---|
| 2025.12.10 | ₩38,887 | ₩39,222 | ₩38,794 | ₩39,115 | +0.59% | 26.3만 |
|---|
| 2025.12.09 | ₩38,928 | ₩38,928 | ₩38,834 | ₩38,887 | -0.10% | 4.4만 |
|---|
| 2025.12.08 | ₩39,115 | ₩39,115 | ₩38,820 | ₩38,941 | -0.45% | 4.1만 |
|---|
| 2025.12.05 | ₩38,820 | ₩39,129 | ₩38,808 | ₩38,928 | +0.28% | 5.2만 |
|---|
| 2025.12.04 | ₩38,753 | ₩38,834 | ₩38,693 | ₩38,807 | +0.14% | 5.5만 |
|---|
| 2025.12.03 | ₩38,606 | ₩38,753 | ₩38,392 | ₩38,733 | +0.33% | 10.1만 |
|---|
| 2025.12.02 | ₩38,566 | ₩38,713 | ₩38,552 | ₩38,619 | +0.14% | 6만 |
|---|
| 2025.12.01 | ₩38,284 | ₩38,681 | ₩38,284 | ₩38,485 | +0.53% | 4.6만 |
|---|
| 2025.11.28 | ₩38,713 | ₩38,713 | ₩38,566 | ₩38,686 | -0.07% | 4.1만 |
|---|
| 2025.11.26 | ₩38,593 | ₩38,626 | ₩38,365 | ₩38,566 | -0.07% | 13.7만 |
|---|
| 2025.11.25 | ₩38,083 | ₩38,405 | ₩37,923 | ₩38,331 | +0.65% | 11.3만 |
|---|
| 2025.11.24 | ₩37,588 | ₩38,026 | ₩37,588 | ₩37,996 | +1.09% | 8.1만 |
|---|
| 2025.11.21 | ₩37,413 | ₩37,715 | ₩37,092 | ₩37,454 | +0.11% | 5.8만 |
|---|
| 2025.11.20 | ₩38,365 | ₩38,365 | ₩37,085 | ₩37,145 | -3.18% | 8.4만 |
|---|
| 2025.11.19 | ₩37,346 | ₩37,960 | ₩37,346 | ₩37,655 | +0.83% | 11.2만 |
|---|
| 2025.11.18 | ₩37,547 | ₩37,869 | ₩37,400 | ₩37,454 | -0.25% | 5.4만 |
|---|
| 2025.11.17 | ₩38,097 | ₩38,244 | ₩37,708 | ₩37,856 | -0.63% | 8.4만 |
|---|
| 2025.11.14 | ₩37,896 | ₩38,365 | ₩37,795 | ₩38,191 | +0.78% | 3.5만 |
|---|
| 2025.11.13 | ₩38,686 | ₩38,686 | ₩38,137 | ₩38,204 | -1.25% | 4.3만 |
|---|
| 2025.11.12 | ₩38,780 | ₩38,780 | ₩38,539 | ₩38,673 | -0.28% | 10.1만 |
|---|
| 2025.11.11 | ₩38,499 | ₩38,700 | ₩38,459 | ₩38,646 | +0.38% | 9.6만 |
|---|
| 2025.11.10 | ₩38,445 | ₩38,552 | ₩38,244 | ₩38,526 | +0.21% | 3.4만 |
|---|
| 2025.11.07 | ₩37,923 | ₩38,016 | ₩37,554 | ₩38,016 | +0.25% | 7.7만 |
|---|
| 2025.11.06 | ₩38,418 | ₩38,418 | ₩37,896 | ₩37,990 | -1.12% | 11.4만 |
|---|
| 2025.11.05 | ₩37,896 | ₩38,552 | ₩37,896 | ₩38,311 | +1.10% | 7.2만 |
|---|
| 2025.11.04 | ₩37,896 | ₩38,338 | ₩37,896 | ₩38,164 | +0.71% | 3.8만 |
|---|
| 2025.11.03 | ₩38,432 | ₩38,539 | ₩38,325 | ₩38,499 | +0.17% | 8.4만 |
|---|
| 2025.10.31 | ₩38,432 | ₩38,485 | ₩38,251 | ₩38,412 | -0.05% | 4만 |
|---|
| 2025.10.30 | ₩38,377 | ₩38,378 | ₩38,236 | ₩38,236 | -0.37% | 4.1만 |
|---|
| 2025.10.29 | ₩38,459 | ₩38,459 | ₩38,286 | ₩38,331 | -0.33% | 17.2만 |
|---|
| 2025.10.28 | ₩38,526 | ₩38,526 | ₩38,284 | ₩38,405 | -0.31% | 5.9만 |
|---|
| 2025.10.27 | ₩38,499 | ₩38,499 | ₩38,278 | ₩38,351 | -0.38% | 4.5만 |
|---|
| 2025.10.24 | ₩38,046 | ₩38,124 | ₩38,046 | ₩38,097 | +0.13% | 9.5만 |
|---|
| 2025.10.23 | ₩37,869 | ₩37,882 | ₩37,728 | ₩37,842 | -0.07% | 1.6만 |
|---|
| 2025.10.22 | ₩37,841 | ₩37,841 | ₩37,454 | ₩37,655 | -0.49% | 1.6만 |
|---|
| 2025.10.21 | ₩37,815 | ₩37,963 | ₩37,795 | ₩37,896 | +0.21% | 9.9만 |
|---|
| 2025.10.20 | ₩37,507 | ₩37,856 | ₩37,507 | ₩37,802 | +0.79% | 5.9만 |
|---|
| 2025.10.17 | ₩37,186 | ₩37,521 | ₩37,119 | ₩37,440 | +0.68% | 2.3만 |
|---|
| 2025.10.16 | ₩37,427 | ₩37,494 | ₩37,038 | ₩37,145 | -0.75% | 3.6만 |
|---|
| 2025.10.15 | ₩37,641 | ₩37,641 | ₩37,293 | ₩37,373 | -0.71% | 1.5만 |
|---|
| 2025.10.14 | ₩37,145 | ₩37,400 | ₩37,132 | ₩37,247 | +0.27% | 6.6천 |
|---|
| 2025.10.13 | ₩37,360 | ₩37,360 | ₩37,153 | ₩37,328 | -0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩37,561 | ₩37,829 | ₩36,730 | ₩36,730 | -2.21% | 4.6만 |
|---|