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 | ₩40,466 | ₩40,654 | ₩40,305 | ₩40,520 | +0.13% | 12만 |
| 2026.10.08 | ₩40,412 | ₩40,433 | ₩40,144 | ₩40,319 | -0.23% | 7.2만 |
| 2026.10.07 | ₩40,372 | ₩40,466 | ₩40,225 | ₩40,466 | +0.23% | 10.5만 |
| 2026.10.06 | ₩40,479 | ₩40,479 | ₩40,345 | ₩40,426 | -0.13% | 16.7만 |
| 2026.10.05 | ₩39,957 | ₩40,345 | ₩39,957 | ₩40,265 | +0.77% | 12.6만 |
| 2026.10.02 | ₩40,057 | ₩40,144 | ₩39,953 | ₩40,104 | +0.12% | 11.3만 |
| 2026.10.01 | ₩39,943 | ₩39,943 | ₩39,608 | ₩39,930 | -0.03% | 9.5만 |
| 2026.09.30 | ₩40,037 | ₩40,064 | ₩39,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,796 |
| -0.60% |
| 11만 |
| 2026.09.29 | ₩39,943 | ₩40,025 | ₩39,715 | ₩39,849 | -0.23% | 6.8만 |
|---|
| 2026.09.28 | ₩40,077 | ₩40,077 | ₩39,809 | ₩39,930 | -0.37% | 9.9만 |
|---|
| 2026.09.25 | ₩39,943 | ₩40,164 | ₩39,890 | ₩40,158 | +0.54% | 12.2만 |
|---|
| 2026.09.24 | ₩39,943 | ₩39,970 | ₩39,749 | ₩39,917 | -0.07% | 12.8만 |
|---|
| 2026.09.23 | ₩40,211 | ₩40,211 | ₩39,849 | ₩39,943 | -0.67% | 10.4만 |
|---|
| 2026.09.22 | ₩40,386 | ₩40,386 | ₩40,104 | ₩40,185 | -0.50% | 11.5만 |
|---|
| 2026.09.21 | ₩39,957 | ₩40,265 | ₩39,930 | ₩40,252 | +0.74% | 14.7만 |
|---|
| 2026.09.18 | ₩39,997 | ₩40,305 | ₩39,541 | ₩39,742 | -0.64% | 13.6만 |
|---|
| 2026.09.17 | ₩40,600 | ₩40,600 | ₩40,339 | ₩40,493 | -0.26% | 13.5만 |
|---|
| 2026.09.16 | ₩40,345 | ₩40,412 | ₩39,836 | ₩40,104 | -0.60% | 14만 |
|---|
| 2026.09.15 | ₩40,453 | ₩40,453 | ₩40,151 | ₩40,225 | -0.56% | 8.4만 |
|---|
| 2026.09.14 | ₩40,426 | ₩40,453 | ₩40,225 | ₩40,372 | -0.13% | 13.1만 |
|---|
| 2026.09.11 | ₩40,520 | ₩40,654 | ₩40,506 | ₩40,567 | +0.12% | 7.4만 |
|---|
| 2026.09.10 | ₩40,211 | ₩40,305 | ₩40,104 | ₩40,185 | -0.07% | 16.4만 |
|---|
| 2026.09.09 | ₩40,560 | ₩40,560 | ₩40,359 | ₩40,453 | -0.26% | 8.4만 |
|---|
| 2026.09.08 | ₩40,654 | ₩40,782 | ₩40,533 | ₩40,560 | -0.23% | 31.3만 |
|---|
| 2026.09.04 | ₩40,815 | ₩40,882 | ₩40,694 | ₩40,774 | -0.10% | 11.8만 |
|---|
| 2026.09.03 | ₩40,466 | ₩40,908 | ₩40,466 | ₩40,815 | +0.86% | 17.4만 |
|---|
| 2026.09.02 | ₩40,278 | ₩40,560 | ₩40,278 | ₩40,533 | +0.63% | 10.9만 |
|---|
| 2026.09.01 | ₩40,359 | ₩40,439 | ₩40,198 | ₩40,319 | -0.10% | 8.1만 |
|---|
| 2026.08.31 | ₩40,573 | ₩40,573 | ₩40,372 | ₩40,546 | -0.07% | 10.7만 |
|---|
| 2026.08.28 | ₩40,587 | ₩40,815 | ₩40,540 | ₩40,614 | +0.07% | 39.2만 |
|---|
| 2026.08.27 | ₩40,560 | ₩40,627 | ₩40,345 | ₩40,614 | +0.13% | 10.1만 |
|---|
| 2026.08.26 | ₩40,345 | ₩40,439 | ₩40,273 | ₩40,372 | +0.07% | 9.6만 |
|---|
| 2026.08.25 | ₩40,252 | ₩40,412 | ₩40,211 | ₩40,359 | +0.27% | 9.7만 |
|---|
| 2026.08.24 | ₩40,345 | ₩40,345 | ₩40,158 | ₩40,265 | -0.20% | 11.7만 |
|---|
| 2026.08.21 | ₩40,533 | ₩40,533 | ₩40,225 | ₩40,305 | -0.56% | 14.3만 |
|---|
| 2026.08.20 | ₩40,345 | ₩40,345 | ₩40,144 | ₩40,151 | -0.48% | 19.3만 |
|---|
| 2026.08.19 | ₩40,654 | ₩40,654 | ₩40,352 | ₩40,386 | -0.66% | 9.1만 |
|---|
| 2026.08.18 | ₩40,439 | ₩40,479 | ₩40,372 | ₩40,412 | -0.07% | 5.1만 |
|---|
| 2026.08.17 | ₩40,721 | ₩40,721 | ₩40,520 | ₩40,520 | -0.49% | 6.4만 |
|---|
| 2026.08.14 | ₩40,761 | ₩40,761 | ₩40,533 | ₩40,614 | -0.36% | 5.1만 |
|---|
| 2026.08.13 | ₩40,439 | ₩40,647 | ₩40,439 | ₩40,640 | +0.50% | 17.8만 |
|---|
| 2026.08.12 | ₩40,587 | ₩40,587 | ₩40,372 | ₩40,412 | -0.43% | 11.1만 |
|---|
| 2026.08.11 | ₩40,546 | ₩40,546 | ₩40,332 | ₩40,332 | -0.53% | 5.7만 |
|---|
| 2026.08.10 | ₩40,439 | ₩40,466 | ₩40,347 | ₩40,426 | -0.03% | 7.5만 |
|---|
| 2026.08.07 | ₩40,399 | ₩40,399 | ₩40,265 | ₩40,372 | -0.07% | 4.2만 |
|---|
| 2026.08.06 | ₩40,292 | ₩40,292 | ₩40,171 | ₩40,238 | -0.13% | 9.7만 |
|---|
| 2026.08.05 | ₩40,520 | ₩40,520 | ₩40,232 | ₩40,252 | -0.66% | 32만 |
|---|
| 2026.08.04 | ₩40,091 | ₩40,292 | ₩40,077 | ₩40,258 | +0.42% | 10.1만 |
|---|
| 2026.08.03 | ₩39,809 | ₩40,091 | ₩39,796 | ₩40,051 | +0.61% | 9.4만 |
|---|
| 2026.07.31 | ₩39,528 | ₩39,742 | ₩39,260 | ₩39,715 | +0.47% | 4.6만 |
|---|
| 2026.07.30 | ₩38,978 | ₩39,447 | ₩38,978 | ₩39,407 | +1.10% | 5.8만 |
|---|
| 2026.07.29 | ₩39,380 | ₩39,461 | ₩38,804 | ₩38,804 | -1.46% | 8.6만 |
|---|
| 2026.07.28 | ₩39,139 | ₩39,367 | ₩39,045 | ₩39,327 | +0.48% | 3.8만 |
|---|
| 2026.07.27 | ₩39,622 | ₩39,622 | ₩39,018 | ₩39,179 | -1.12% | 8.7만 |
|---|
| 2026.07.24 | ₩39,045 | ₩39,367 | ₩39,045 | ₩39,139 | +0.24% | 3.8만 |
|---|
| 2026.07.23 | ₩39,206 | ₩39,249 | ₩38,918 | ₩39,072 | -0.34% | 6.8만 |
|---|
| 2026.07.22 | ₩39,407 | ₩39,528 | ₩39,340 | ₩39,474 | +0.17% | 6.6만 |
|---|
| 2026.07.21 | ₩39,407 | ₩39,488 | ₩39,307 | ₩39,481 | +0.19% | 5만 |
|---|
| 2026.07.20 | ₩39,206 | ₩39,394 | ₩39,139 | ₩39,139 | -0.17% | 4.6만 |
|---|
| 2026.07.17 | ₩38,844 | ₩39,327 | ₩38,844 | ₩39,126 | +0.72% | 5.6만 |
|---|
| 2026.07.16 | ₩39,541 | ₩39,555 | ₩39,280 | ₩39,407 | -0.34% | 16.5만 |
|---|
| 2026.07.15 | ₩39,541 | ₩39,595 | ₩39,367 | ₩39,595 | +0.14% | 3.9만 |
|---|
| 2026.07.14 | ₩39,206 | ₩39,421 | ₩39,206 | ₩39,367 | +0.41% | 6.7만 |
|---|
| 2026.07.13 | ₩39,260 | ₩39,421 | ₩39,205 | ₩39,260 | 0.00% | 4.1만 |
|---|
| 2026.07.10 | ₩39,072 | ₩39,481 | ₩39,072 | ₩39,461 | +0.99% | 5.5만 |
|---|
| 2026.07.09 | ₩39,152 | ₩39,300 | ₩38,965 | ₩39,300 | +0.38% | 7만 |
|---|
| 2026.07.08 | ₩38,777 | ₩39,018 | ₩38,657 | ₩39,018 | +0.62% | 5.9만 |
|---|
| 2026.07.07 | ₩39,099 | ₩39,112 | ₩38,860 | ₩39,032 | -0.17% | 12.1만 |
|---|
| 2026.07.06 | ₩38,871 | ₩39,152 | ₩38,871 | ₩39,112 | +0.62% | 7.7만 |
|---|
| 2026.07.02 | ₩38,791 | ₩38,992 | ₩38,516 | ₩38,643 | -0.38% | 5.9만 |
|---|
| 2026.07.01 | ₩38,804 | ₩38,898 | ₩38,563 | ₩38,770 | -0.09% | 4.7만 |
|---|
| 2026.06.30 | ₩38,388 | ₩38,811 | ₩38,388 | ₩38,724 | +0.87% | 8.6만 |
|---|
| 2026.06.29 | ₩38,228 | ₩38,588 | ₩38,201 | ₩38,496 | +0.70% | 7.4만 |
|---|
| 2026.06.26 | ₩38,080 | ₩38,355 | ₩37,919 | ₩38,154 | +0.19% | 5.1만 |
|---|
| 2026.06.25 | ₩38,456 | ₩38,523 | ₩38,127 | ₩38,174 | -0.73% | 6.6만 |
|---|
| 2026.06.24 | ₩38,308 | ₩38,576 | ₩38,147 | ₩38,241 | -0.17% | 7.9만 |
|---|
| 2026.06.23 | ₩38,362 | ₩38,563 | ₩38,177 | ₩38,295 | -0.17% | 12.2만 |
|---|
| 2026.06.22 | ₩38,938 | ₩39,079 | ₩38,643 | ₩38,750 | -0.48% | 12.2만 |
|---|
| 2026.06.18 | ₩38,965 | ₩38,965 | ₩38,630 | ₩38,764 | -0.52% | 9.3만 |
|---|
| 2026.06.17 | ₩39,715 | ₩39,796 | ₩39,260 | ₩39,354 | -0.91% | 5.4만 |
|---|
| 2026.06.16 | ₩39,836 | ₩39,903 | ₩39,689 | ₩39,709 | -0.32% | 6.2만 |
|---|
| 2026.06.15 | ₩39,715 | ₩39,903 | ₩39,635 | ₩39,729 | +0.03% | 4.4만 |
|---|
| 2026.06.12 | ₩39,300 | ₩39,313 | ₩38,884 | ₩39,300 | 0.00% | 3.6만 |
|---|
| 2026.06.11 | ₩38,724 | ₩39,220 | ₩38,482 | ₩39,139 | +1.07% | 11.8만 |
|---|
| 2026.06.10 | ₩39,045 | ₩39,068 | ₩38,415 | ₩38,469 | -1.48% | 5.6만 |
|---|
| 2026.06.09 | ₩39,474 | ₩39,595 | ₩38,348 | ₩39,099 | -0.95% | 5.7만 |
|---|
| 2026.06.08 | ₩39,300 | ₩39,541 | ₩39,152 | ₩39,193 | -0.27% | 10만 |
|---|
| 2026.06.05 | ₩39,890 | ₩39,890 | ₩39,018 | ₩39,126 | -1.92% | 7.4만 |
|---|
| 2026.06.04 | ₩39,756 | ₩40,064 | ₩39,675 | ₩40,037 | +0.71% | 6.3만 |
|---|
| 2026.06.03 | ₩40,064 | ₩40,185 | ₩39,903 | ₩39,943 | -0.30% | 6.2만 |
|---|
| 2026.06.02 | ₩40,051 | ₩40,091 | ₩39,917 | ₩40,064 | +0.03% | 7.4만 |
|---|
| 2026.06.01 | ₩39,984 | ₩40,392 | ₩39,903 | ₩40,010 | +0.07% | 14.9만 |
|---|
| 2026.05.29 | ₩40,024 | ₩40,024 | ₩39,836 | ₩39,943 | -0.20% | 10.8만 |
|---|
| 2026.05.28 | ₩39,769 | ₩39,890 | ₩39,655 | ₩39,890 | +0.30% | 8.4만 |
|---|
| 2026.05.27 | ₩39,742 | ₩39,782 | ₩39,608 | ₩39,709 | -0.08% | 4.8만 |
|---|
| 2026.05.26 | ₩39,863 | ₩39,863 | ₩39,675 | ₩39,742 | -0.30% | 8.4만 |
|---|
| 2026.05.22 | ₩39,541 | ₩39,635 | ₩39,488 | ₩39,555 | +0.03% | 7.1만 |
|---|
| 2026.05.21 | ₩39,233 | ₩39,434 | ₩39,166 | ₩39,407 | +0.44% | 11.4만 |
|---|
| 2026.05.20 | ₩39,246 | ₩39,327 | ₩39,059 | ₩39,327 | +0.20% | 11.8만 |
|---|
| 2026.05.19 | ₩39,072 | ₩39,179 | ₩38,938 | ₩39,085 | +0.03% | 7.7만 |
|---|
| 2026.05.18 | ₩39,340 | ₩39,340 | ₩39,032 | ₩39,206 | -0.34% | 10.4만 |
|---|
| 2026.05.15 | ₩39,072 | ₩39,340 | ₩39,045 | ₩39,166 | +0.24% | 10.9만 |
|---|
| 2026.05.14 | ₩39,354 | ₩39,434 | ₩39,287 | ₩39,434 | +0.20% | 5.2만 |
|---|
| 2026.05.13 | ₩39,206 | ₩39,287 | ₩39,052 | ₩39,287 | +0.21% | 5.3만 |
|---|
| 2026.05.12 | ₩39,059 | ₩39,085 | ₩38,905 | ₩39,085 | +0.07% | 14.9만 |
|---|
| 2026.05.11 | ₩39,032 | ₩39,126 | ₩38,965 | ₩39,072 | +0.10% | 17.8만 |
|---|
| 2026.05.08 | ₩39,126 | ₩39,126 | ₩38,951 | ₩39,018 | -0.27% | 5.9만 |
|---|
| 2026.05.07 | ₩39,072 | ₩39,072 | ₩38,898 | ₩38,938 | -0.34% | 4.6만 |
|---|
| 2026.05.06 | ₩38,616 | ₩38,978 | ₩38,616 | ₩38,911 | +0.76% | 6.6만 |
|---|
| 2026.05.05 | ₩39,045 | ₩39,045 | ₩38,630 | ₩38,884 | -0.41% | 7.5만 |
|---|
| 2026.05.04 | ₩38,737 | ₩38,764 | ₩38,590 | ₩38,697 | -0.10% | 16만 |
|---|
| 2026.05.01 | ₩38,603 | ₩38,764 | ₩38,402 | ₩38,697 | +0.24% | 5.3만 |
|---|
| 2026.04.30 | ₩38,563 | ₩38,670 | ₩38,362 | ₩38,603 | +0.10% | 8.7만 |
|---|
| 2026.04.29 | ₩38,214 | ₩38,375 | ₩38,214 | ₩38,335 | +0.32% | 4.4만 |
|---|
| 2026.04.28 | ₩38,335 | ₩38,375 | ₩38,187 | ₩38,375 | +0.10% | 4.8만 |
|---|
| 2026.04.27 | ₩38,321 | ₩38,442 | ₩38,308 | ₩38,388 | +0.17% | 12.4만 |
|---|
| 2026.04.24 | ₩38,335 | ₩38,335 | ₩38,134 | ₩38,288 | -0.12% | 7.4만 |
|---|
| 2026.04.23 | ₩38,254 | ₩38,335 | ₩38,020 | ₩38,214 | -0.11% | 5.6만 |
|---|
| 2026.04.22 | ₩38,281 | ₩38,281 | ₩38,161 | ₩38,281 | 0.00% | 5.1만 |
|---|
| 2026.04.21 | ₩38,174 | ₩38,295 | ₩38,067 | ₩38,067 | -0.28% | 4.6만 |
|---|
| 2026.04.20 | ₩38,187 | ₩38,254 | ₩38,147 | ₩38,241 | +0.14% | 2.7만 |
|---|
| 2026.04.17 | ₩38,362 | ₩38,362 | ₩38,201 | ₩38,201 | -0.42% | 17.2만 |
|---|
| 2026.04.16 | ₩38,281 | ₩38,281 | ₩38,080 | ₩38,187 | -0.25% | 38.2만 |
|---|
| 2026.04.15 | ₩38,187 | ₩38,187 | ₩38,033 | ₩38,161 | -0.07% | 10.2만 |
|---|
| 2026.04.14 | ₩37,986 | ₩38,080 | ₩37,584 | ₩37,992 | +0.01% | 10.1만 |
|---|
| 2026.04.13 | ₩37,678 | ₩37,933 | ₩37,557 | ₩37,933 | +0.68% | 4.3만 |
|---|
| 2026.04.10 | ₩37,839 | ₩37,839 | ₩37,611 | ₩37,651 | -0.50% | 3.5만 |
|---|
| 2026.04.09 | ₩37,651 | ₩37,651 | ₩37,410 | ₩37,624 | -0.07% | 2.7만 |
|---|
| 2026.04.08 | ₩37,665 | ₩37,665 | ₩37,343 | ₩37,410 | -0.68% | 3.6만 |
|---|
| 2026.04.07 | ₩36,686 | ₩36,793 | ₩36,472 | ₩36,793 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩36,592 | ₩36,747 | ₩36,586 | ₩36,747 | +0.42% | 3.9만 |
|---|
| 2026.04.02 | ₩36,311 | ₩36,592 | ₩36,134 | ₩36,592 | +0.78% | 3.2만 |
|---|
| 2026.04.01 | ₩36,525 | ₩36,726 | ₩36,405 | ₩36,539 | +0.04% | 3.8만 |
|---|
| 2026.03.31 | ₩35,741 | ₩36,385 | ₩35,741 | ₩36,365 | +1.74% | 6만 |
|---|
| 2026.03.30 | ₩35,641 | ₩35,751 | ₩35,239 | ₩35,346 | -0.83% | 10.2만 |
|---|
| 2026.03.27 | ₩35,855 | ₩36,056 | ₩35,440 | ₩35,453 | -1.12% | 6.1만 |
|---|
| 2026.03.26 | ₩36,472 | ₩36,552 | ₩36,070 | ₩36,070 | -1.10% | 4.5만 |
|---|
| 2026.03.25 | ₩36,659 | ₩36,873 | ₩36,606 | ₩36,619 | -0.11% | 4.1만 |
|---|
| 2026.03.24 | ₩36,311 | ₩36,698 | ₩36,297 | ₩36,499 | +0.52% | 15.2만 |
|---|
| 2026.03.23 | ₩36,646 | ₩37,008 | ₩36,552 | ₩36,619 | -0.07% | 7.2만 |
|---|
| 2026.03.20 | ₩36,767 | ₩36,887 | ₩36,043 | ₩36,271 | -1.35% | 9.1만 |
|---|
| 2026.03.19 | ₩37,718 | ₩37,986 | ₩37,598 | ₩37,852 | +0.36% | 2.8만 |
|---|
| 2026.03.18 | ₩38,335 | ₩38,335 | ₩37,866 | ₩37,933 | -1.05% | 6.8만 |
|---|
| 2026.03.17 | ₩38,496 | ₩38,536 | ₩38,281 | ₩38,415 | -0.21% | 4.8만 |
|---|
| 2026.03.16 | ₩38,120 | ₩38,335 | ₩38,094 | ₩38,254 | +0.35% | 3.3만 |
|---|
| 2026.03.13 | ₩38,214 | ₩38,375 | ₩37,799 | ₩37,836 | -0.99% | 2.8만 |
|---|
| 2026.03.12 | ₩38,321 | ₩38,321 | ₩38,040 | ₩38,067 | -0.66% | 5.1만 |
|---|
| 2026.03.11 | ₩38,442 | ₩38,606 | ₩38,375 | ₩38,528 | +0.22% | 3.5만 |
|---|
| 2026.03.10 | ₩38,536 | ₩38,817 | ₩38,456 | ₩38,509 | -0.07% | 17.4만 |
|---|
| 2026.03.09 | ₩38,040 | ₩38,580 | ₩37,759 | ₩38,536 | +1.30% | 3.7만 |
|---|
| 2026.03.06 | ₩38,321 | ₩38,442 | ₩38,161 | ₩38,275 | -0.12% | 3.6만 |
|---|
| 2026.03.05 | ₩38,670 | ₩38,804 | ₩38,415 | ₩38,701 | +0.08% | 6.5만 |
|---|
| 2026.03.04 | ₩38,563 | ₩38,938 | ₩38,563 | ₩38,831 | +0.70% | 9.2만 |
|---|
| 2026.03.03 | ₩38,496 | ₩38,636 | ₩38,080 | ₩38,616 | +0.31% | 2.9만 |
|---|
| 2026.03.02 | ₩38,670 | ₩39,005 | ₩38,536 | ₩38,898 | +0.59% | 4.1만 |
|---|
| 2026.02.27 | ₩38,737 | ₩38,898 | ₩38,670 | ₩38,898 | +0.42% | 3만 |
|---|
| 2026.02.26 | ₩39,206 | ₩39,206 | ₩38,777 | ₩39,018 | -0.48% | 2.5만 |
|---|
| 2026.02.25 | ₩38,978 | ₩39,179 | ₩38,978 | ₩39,126 | +0.38% | 2만 |
|---|
| 2026.02.24 | ₩38,549 | ₩38,911 | ₩38,523 | ₩38,898 | +0.90% | 2.4만 |
|---|
| 2026.02.23 | ₩38,938 | ₩38,938 | ₩38,482 | ₩38,603 | -0.86% | 5.8만 |
|---|
| 2026.02.20 | ₩38,616 | ₩38,978 | ₩38,616 | ₩38,978 | +0.94% | 4만 |
|---|
| 2026.02.19 | ₩38,630 | ₩38,737 | ₩38,536 | ₩38,630 | 0.00% | 12만 |
|---|
| 2026.02.18 | ₩38,536 | ₩38,911 | ₩38,536 | ₩38,737 | +0.52% | 5만 |
|---|
| 2026.02.17 | ₩38,429 | ₩38,710 | ₩38,228 | ₩38,643 | +0.56% | 4.5만 |
|---|
| 2026.02.13 | ₩38,469 | ₩38,724 | ₩38,388 | ₩38,523 | +0.14% | 4.9만 |
|---|
| 2026.02.12 | ₩39,072 | ₩39,253 | ₩38,456 | ₩38,456 | -1.58% | 6.7만 |
|---|
| 2026.02.11 | ₩39,313 | ₩39,313 | ₩38,958 | ₩39,099 | -0.55% | 3.3만 |
|---|
| 2026.02.10 | ₩39,206 | ₩39,287 | ₩39,052 | ₩39,072 | -0.34% | 4.3만 |
|---|
| 2026.02.09 | ₩39,072 | ₩39,287 | ₩39,032 | ₩39,233 | +0.41% | 11.9만 |
|---|
| 2026.02.06 | ₩38,576 | ₩39,099 | ₩38,576 | ₩39,072 | +1.29% | 4만 |
|---|
| 2026.02.05 | ₩38,509 | ₩38,724 | ₩38,268 | ₩38,456 | -0.14% | 6.7만 |
|---|
| 2026.02.04 | ₩38,972 | ₩39,166 | ₩38,623 | ₩38,844 | -0.33% | 7.4만 |
|---|
| 2026.02.03 | ₩39,394 | ₩39,407 | ₩38,717 | ₩38,992 | -1.02% | 8.6만 |
|---|
| 2026.02.02 | ₩39,072 | ₩39,380 | ₩39,056 | ₩39,313 | +0.62% | 5.2만 |
|---|
| 2026.01.30 | ₩39,112 | ₩39,163 | ₩38,871 | ₩39,072 | -0.10% | 4.5만 |
|---|
| 2026.01.29 | ₩39,072 | ₩39,166 | ₩38,643 | ₩39,152 | +0.21% | 5만 |
|---|
| 2026.01.28 | ₩39,072 | ₩39,152 | ₩38,938 | ₩39,065 | -0.02% | 7.4만 |
|---|
| 2026.01.27 | ₩39,005 | ₩39,059 | ₩38,898 | ₩39,052 | +0.12% | 5.6만 |
|---|
| 2026.01.26 | ₩38,804 | ₩38,938 | ₩38,748 | ₩38,884 | +0.21% | 4.9만 |
|---|
| 2026.01.23 | ₩38,697 | ₩38,779 | ₩38,590 | ₩38,724 | +0.07% | 4.8만 |
|---|
| 2026.01.22 | ₩38,683 | ₩38,764 | ₩38,569 | ₩38,710 | +0.07% | 2.5만 |
|---|
| 2026.01.21 | ₩38,134 | ₩38,587 | ₩38,100 | ₩38,482 | +0.91% | 3.8만 |
|---|
| 2026.01.20 | ₩38,362 | ₩38,616 | ₩37,946 | ₩38,027 | -0.87% | 14.2만 |
|---|
| 2026.01.16 | ₩38,831 | ₩38,831 | ₩38,630 | ₩38,683 | -0.38% | 7.6만 |
|---|
| 2026.01.15 | ₩38,938 | ₩38,978 | ₩38,630 | ₩38,683 | -0.65% | 9.3만 |
|---|
| 2026.01.14 | ₩38,791 | ₩38,791 | ₩38,415 | ₩38,616 | -0.45% | 3.9만 |
|---|
| 2026.01.13 | ₩39,032 | ₩39,032 | ₩38,670 | ₩38,791 | -0.62% | 5.1만 |
|---|
| 2026.01.12 | ₩38,911 | ₩38,911 | ₩38,737 | ₩38,884 | -0.07% | 8.7만 |
|---|
| 2026.01.09 | ₩38,858 | ₩38,951 | ₩38,737 | ₩38,925 | +0.17% | 6.6만 |
|---|
| 2026.01.08 | ₩38,844 | ₩38,965 | ₩38,683 | ₩38,797 | -0.12% | 7.8만 |
|---|
| 2026.01.07 | ₩38,938 | ₩38,992 | ₩38,657 | ₩38,851 | -0.22% | 6.8만 |
|---|
| 2026.01.06 | ₩38,549 | ₩38,871 | ₩38,549 | ₩38,864 | +0.82% | 6.3만 |
|---|
| 2026.01.05 | ₩38,657 | ₩38,710 | ₩38,588 | ₩38,630 | -0.07% | 3.8만 |
|---|
| 2026.01.02 | ₩38,603 | ₩38,630 | ₩38,295 | ₩38,496 | -0.28% | 5.6만 |
|---|
| 2025.12.31 | ₩38,697 | ₩38,697 | ₩38,442 | ₩38,442 | -0.66% | 4.3만 |
|---|
| 2025.12.30 | ₩38,697 | ₩38,744 | ₩38,618 | ₩38,643 | -0.14% | 3.5만 |
|---|
| 2025.12.29 | ₩38,710 | ₩38,710 | ₩38,563 | ₩38,670 | -0.10% | 8.5만 |
|---|
| 2025.12.26 | ₩38,804 | ₩38,804 | ₩38,703 | ₩38,750 | -0.14% | 7.5만 |
|---|
| 2025.12.24 | ₩38,536 | ₩38,738 | ₩38,536 | ₩38,697 | +0.42% | 3.8만 |
|---|
| 2025.12.23 | ₩38,456 | ₩38,643 | ₩38,429 | ₩38,643 | +0.49% | 9.7만 |
|---|
| 2025.12.22 | ₩38,563 | ₩38,563 | ₩38,335 | ₩38,462 | -0.26% | 7만 |
|---|
| 2025.12.19 | ₩38,027 | ₩38,261 | ₩38,027 | ₩38,228 | +0.53% | 9만 |
|---|
| 2025.12.18 | ₩38,549 | ₩38,871 | ₩38,549 | ₩38,750 | +0.52% | 17.2만 |
|---|
| 2025.12.17 | ₩38,951 | ₩38,951 | ₩38,451 | ₩38,469 | -1.24% | 4.4만 |
|---|
| 2025.12.16 | ₩38,871 | ₩38,931 | ₩38,628 | ₩38,851 | -0.05% | 6.1만 |
|---|
| 2025.12.15 | ₩39,152 | ₩39,152 | ₩38,710 | ₩38,851 | -0.77% | 4.6만 |
|---|
| 2025.12.12 | ₩39,139 | ₩39,139 | ₩38,791 | ₩38,898 | -0.62% | 5.6만 |
|---|
| 2025.12.11 | ₩38,935 | ₩39,179 | ₩38,856 | ₩39,102 | +0.43% | 6.2만 |
|---|
| 2025.12.10 | ₩38,898 | ₩39,233 | ₩38,804 | ₩39,126 | +0.59% | 26.3만 |
|---|
| 2025.12.09 | ₩38,938 | ₩38,938 | ₩38,844 | ₩38,898 | -0.10% | 4.4만 |
|---|
| 2025.12.08 | ₩39,126 | ₩39,126 | ₩38,831 | ₩38,951 | -0.45% | 4.1만 |
|---|
| 2025.12.05 | ₩38,831 | ₩39,139 | ₩38,819 | ₩38,938 | +0.28% | 5.2만 |
|---|
| 2025.12.04 | ₩38,764 | ₩38,844 | ₩38,703 | ₩38,817 | +0.14% | 5.5만 |
|---|
| 2025.12.03 | ₩38,616 | ₩38,764 | ₩38,402 | ₩38,744 | +0.33% | 10.1만 |
|---|
| 2025.12.02 | ₩38,576 | ₩38,724 | ₩38,563 | ₩38,630 | +0.14% | 6만 |
|---|
| 2025.12.01 | ₩38,295 | ₩38,691 | ₩38,295 | ₩38,496 | +0.53% | 4.6만 |
|---|
| 2025.11.28 | ₩38,724 | ₩38,724 | ₩38,576 | ₩38,697 | -0.07% | 4.1만 |
|---|
| 2025.11.26 | ₩38,603 | ₩38,636 | ₩38,375 | ₩38,576 | -0.07% | 13.7만 |
|---|
| 2025.11.25 | ₩38,094 | ₩38,415 | ₩37,933 | ₩38,342 | +0.65% | 11.3만 |
|---|
| 2025.11.24 | ₩37,598 | ₩38,036 | ₩37,598 | ₩38,006 | +1.09% | 8.1만 |
|---|
| 2025.11.21 | ₩37,423 | ₩37,725 | ₩37,102 | ₩37,464 | +0.11% | 5.8만 |
|---|
| 2025.11.20 | ₩38,375 | ₩38,375 | ₩37,095 | ₩37,155 | -3.18% | 8.4만 |
|---|
| 2025.11.19 | ₩37,356 | ₩37,970 | ₩37,356 | ₩37,665 | +0.83% | 11.2만 |
|---|
| 2025.11.18 | ₩37,557 | ₩37,879 | ₩37,410 | ₩37,464 | -0.25% | 5.4만 |
|---|
| 2025.11.17 | ₩38,107 | ₩38,254 | ₩37,718 | ₩37,866 | -0.63% | 8.4만 |
|---|
| 2025.11.14 | ₩37,906 | ₩38,375 | ₩37,805 | ₩38,201 | +0.78% | 3.5만 |
|---|
| 2025.11.13 | ₩38,697 | ₩38,697 | ₩38,147 | ₩38,214 | -1.25% | 4.3만 |
|---|
| 2025.11.12 | ₩38,791 | ₩38,791 | ₩38,549 | ₩38,683 | -0.28% | 10.1만 |
|---|
| 2025.11.11 | ₩38,509 | ₩38,710 | ₩38,469 | ₩38,657 | +0.38% | 9.6만 |
|---|
| 2025.11.10 | ₩38,456 | ₩38,563 | ₩38,254 | ₩38,536 | +0.21% | 3.4만 |
|---|
| 2025.11.07 | ₩37,933 | ₩38,027 | ₩37,564 | ₩38,027 | +0.25% | 7.7만 |
|---|
| 2025.11.06 | ₩38,429 | ₩38,429 | ₩37,906 | ₩38,000 | -1.12% | 11.4만 |
|---|
| 2025.11.05 | ₩37,906 | ₩38,563 | ₩37,906 | ₩38,321 | +1.10% | 7.2만 |
|---|
| 2025.11.04 | ₩37,906 | ₩38,348 | ₩37,906 | ₩38,174 | +0.71% | 3.8만 |
|---|
| 2025.11.03 | ₩38,442 | ₩38,549 | ₩38,335 | ₩38,509 | +0.17% | 8.4만 |
|---|
| 2025.10.31 | ₩38,442 | ₩38,496 | ₩38,261 | ₩38,422 | -0.05% | 4만 |
|---|
| 2025.10.30 | ₩38,387 | ₩38,388 | ₩38,246 | ₩38,246 | -0.37% | 4.1만 |
|---|
| 2025.10.29 | ₩38,469 | ₩38,469 | ₩38,296 | ₩38,342 | -0.33% | 17.2만 |
|---|
| 2025.10.28 | ₩38,536 | ₩38,536 | ₩38,295 | ₩38,415 | -0.31% | 5.9만 |
|---|
| 2025.10.27 | ₩38,509 | ₩38,509 | ₩38,288 | ₩38,362 | -0.38% | 4.5만 |
|---|
| 2025.10.24 | ₩38,056 | ₩38,134 | ₩38,056 | ₩38,107 | +0.13% | 9.5만 |
|---|
| 2025.10.23 | ₩37,879 | ₩37,893 | ₩37,738 | ₩37,852 | -0.07% | 1.6만 |
|---|
| 2025.10.22 | ₩37,851 | ₩37,851 | ₩37,464 | ₩37,665 | -0.49% | 1.6만 |
|---|
| 2025.10.21 | ₩37,826 | ₩37,973 | ₩37,805 | ₩37,906 | +0.21% | 9.9만 |
|---|
| 2025.10.20 | ₩37,517 | ₩37,866 | ₩37,517 | ₩37,812 | +0.79% | 5.9만 |
|---|
| 2025.10.17 | ₩37,196 | ₩37,531 | ₩37,129 | ₩37,450 | +0.68% | 2.3만 |
|---|
| 2025.10.16 | ₩37,437 | ₩37,504 | ₩37,048 | ₩37,155 | -0.75% | 3.6만 |
|---|
| 2025.10.15 | ₩37,651 | ₩37,651 | ₩37,303 | ₩37,383 | -0.71% | 1.5만 |
|---|
| 2025.10.14 | ₩37,155 | ₩37,410 | ₩37,142 | ₩37,257 | +0.27% | 6.6천 |
|---|
| 2025.10.13 | ₩37,370 | ₩37,370 | ₩37,163 | ₩37,338 | -0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩37,571 | ₩37,839 | ₩36,740 | ₩36,740 | -2.21% | 4.6만 |
|---|