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 | ₩40,487 | ₩40,675 | ₩40,326 | ₩40,541 | +0.13% | 12만 |
| 2026.10.08 | ₩40,433 | ₩40,453 | ₩40,165 | ₩40,339 | -0.23% | 7.2만 |
| 2026.10.07 | ₩40,393 | ₩40,487 | ₩40,246 | ₩40,487 | +0.23% | 10.5만 |
| 2026.10.06 | ₩40,500 | ₩40,500 | ₩40,366 | ₩40,447 | -0.13% | 16.7만 |
| 2026.10.05 | ₩39,977 | ₩40,366 | ₩39,977 | ₩40,286 | +0.77% | 12.6만 |
| 2026.10.02 | ₩40,078 | ₩40,165 | ₩39,973 | ₩40,125 | +0.12% | 11.3만 |
| 2026.10.01 | ₩39,964 | ₩39,964 | ₩39,629 | ₩39,950 | -0.03% | 9.5만 |
| 2026.09.30 | ₩40,058 | ₩40,085 | ₩39,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,816 |
| -0.60% |
| 11만 |
| 2026.09.29 | ₩39,964 | ₩40,046 | ₩39,736 | ₩39,870 | -0.23% | 6.8만 |
|---|
| 2026.09.28 | ₩40,098 | ₩40,098 | ₩39,830 | ₩39,950 | -0.37% | 9.9만 |
|---|
| 2026.09.25 | ₩39,964 | ₩40,185 | ₩39,910 | ₩40,178 | +0.54% | 12.2만 |
|---|
| 2026.09.24 | ₩39,964 | ₩39,991 | ₩39,769 | ₩39,937 | -0.07% | 12.8만 |
|---|
| 2026.09.23 | ₩40,232 | ₩40,232 | ₩39,870 | ₩39,964 | -0.67% | 10.4만 |
|---|
| 2026.09.22 | ₩40,406 | ₩40,406 | ₩40,125 | ₩40,205 | -0.50% | 11.5만 |
|---|
| 2026.09.21 | ₩39,977 | ₩40,286 | ₩39,950 | ₩40,272 | +0.74% | 14.7만 |
|---|
| 2026.09.18 | ₩40,018 | ₩40,326 | ₩39,562 | ₩39,763 | -0.64% | 13.6만 |
|---|
| 2026.09.17 | ₩40,621 | ₩40,621 | ₩40,360 | ₩40,514 | -0.26% | 13.5만 |
|---|
| 2026.09.16 | ₩40,366 | ₩40,433 | ₩39,857 | ₩40,125 | -0.60% | 14만 |
|---|
| 2026.09.15 | ₩40,473 | ₩40,473 | ₩40,172 | ₩40,246 | -0.56% | 8.4만 |
|---|
| 2026.09.14 | ₩40,447 | ₩40,473 | ₩40,246 | ₩40,393 | -0.13% | 13.1만 |
|---|
| 2026.09.11 | ₩40,541 | ₩40,675 | ₩40,527 | ₩40,587 | +0.12% | 7.4만 |
|---|
| 2026.09.10 | ₩40,232 | ₩40,326 | ₩40,125 | ₩40,205 | -0.07% | 16.4만 |
|---|
| 2026.09.09 | ₩40,581 | ₩40,581 | ₩40,380 | ₩40,473 | -0.26% | 8.4만 |
|---|
| 2026.09.08 | ₩40,675 | ₩40,803 | ₩40,554 | ₩40,581 | -0.23% | 31.3만 |
|---|
| 2026.09.04 | ₩40,836 | ₩40,903 | ₩40,715 | ₩40,795 | -0.10% | 11.8만 |
|---|
| 2026.09.03 | ₩40,487 | ₩40,929 | ₩40,487 | ₩40,836 | +0.86% | 17.4만 |
|---|
| 2026.09.02 | ₩40,299 | ₩40,581 | ₩40,299 | ₩40,554 | +0.63% | 10.9만 |
|---|
| 2026.09.01 | ₩40,380 | ₩40,460 | ₩40,219 | ₩40,339 | -0.10% | 8.1만 |
|---|
| 2026.08.31 | ₩40,594 | ₩40,594 | ₩40,393 | ₩40,567 | -0.07% | 10.7만 |
|---|
| 2026.08.28 | ₩40,608 | ₩40,836 | ₩40,561 | ₩40,634 | +0.07% | 39.2만 |
|---|
| 2026.08.27 | ₩40,581 | ₩40,648 | ₩40,366 | ₩40,634 | +0.13% | 10.1만 |
|---|
| 2026.08.26 | ₩40,366 | ₩40,460 | ₩40,294 | ₩40,393 | +0.07% | 9.6만 |
|---|
| 2026.08.25 | ₩40,272 | ₩40,433 | ₩40,232 | ₩40,380 | +0.27% | 9.7만 |
|---|
| 2026.08.24 | ₩40,366 | ₩40,366 | ₩40,178 | ₩40,286 | -0.20% | 11.7만 |
|---|
| 2026.08.21 | ₩40,554 | ₩40,554 | ₩40,246 | ₩40,326 | -0.56% | 14.3만 |
|---|
| 2026.08.20 | ₩40,366 | ₩40,366 | ₩40,165 | ₩40,172 | -0.48% | 19.3만 |
|---|
| 2026.08.19 | ₩40,675 | ₩40,675 | ₩40,373 | ₩40,406 | -0.66% | 9.1만 |
|---|
| 2026.08.18 | ₩40,460 | ₩40,500 | ₩40,393 | ₩40,433 | -0.07% | 5.1만 |
|---|
| 2026.08.17 | ₩40,742 | ₩40,742 | ₩40,541 | ₩40,541 | -0.49% | 6.4만 |
|---|
| 2026.08.14 | ₩40,782 | ₩40,782 | ₩40,554 | ₩40,634 | -0.36% | 5.1만 |
|---|
| 2026.08.13 | ₩40,460 | ₩40,668 | ₩40,460 | ₩40,661 | +0.50% | 17.8만 |
|---|
| 2026.08.12 | ₩40,608 | ₩40,608 | ₩40,393 | ₩40,433 | -0.43% | 11.1만 |
|---|
| 2026.08.11 | ₩40,567 | ₩40,567 | ₩40,353 | ₩40,353 | -0.53% | 5.7만 |
|---|
| 2026.08.10 | ₩40,460 | ₩40,487 | ₩40,368 | ₩40,447 | -0.03% | 7.5만 |
|---|
| 2026.08.07 | ₩40,420 | ₩40,420 | ₩40,286 | ₩40,393 | -0.07% | 4.2만 |
|---|
| 2026.08.06 | ₩40,313 | ₩40,313 | ₩40,192 | ₩40,259 | -0.13% | 9.7만 |
|---|
| 2026.08.05 | ₩40,541 | ₩40,541 | ₩40,252 | ₩40,272 | -0.66% | 32만 |
|---|
| 2026.08.04 | ₩40,111 | ₩40,313 | ₩40,098 | ₩40,279 | +0.42% | 10.1만 |
|---|
| 2026.08.03 | ₩39,830 | ₩40,111 | ₩39,816 | ₩40,071 | +0.61% | 9.4만 |
|---|
| 2026.07.31 | ₩39,548 | ₩39,763 | ₩39,280 | ₩39,736 | +0.47% | 4.6만 |
|---|
| 2026.07.30 | ₩38,998 | ₩39,468 | ₩38,998 | ₩39,427 | +1.10% | 5.8만 |
|---|
| 2026.07.29 | ₩39,401 | ₩39,481 | ₩38,824 | ₩38,824 | -1.46% | 8.6만 |
|---|
| 2026.07.28 | ₩39,159 | ₩39,387 | ₩39,065 | ₩39,347 | +0.48% | 3.8만 |
|---|
| 2026.07.27 | ₩39,642 | ₩39,642 | ₩39,039 | ₩39,199 | -1.12% | 8.7만 |
|---|
| 2026.07.24 | ₩39,065 | ₩39,387 | ₩39,065 | ₩39,159 | +0.24% | 3.8만 |
|---|
| 2026.07.23 | ₩39,226 | ₩39,269 | ₩38,938 | ₩39,092 | -0.34% | 6.8만 |
|---|
| 2026.07.22 | ₩39,427 | ₩39,548 | ₩39,360 | ₩39,495 | +0.17% | 6.6만 |
|---|
| 2026.07.21 | ₩39,427 | ₩39,508 | ₩39,327 | ₩39,501 | +0.19% | 5만 |
|---|
| 2026.07.20 | ₩39,226 | ₩39,414 | ₩39,159 | ₩39,159 | -0.17% | 4.6만 |
|---|
| 2026.07.17 | ₩38,864 | ₩39,347 | ₩38,864 | ₩39,146 | +0.72% | 5.6만 |
|---|
| 2026.07.16 | ₩39,562 | ₩39,575 | ₩39,300 | ₩39,427 | -0.34% | 16.5만 |
|---|
| 2026.07.15 | ₩39,562 | ₩39,615 | ₩39,387 | ₩39,615 | +0.14% | 3.9만 |
|---|
| 2026.07.14 | ₩39,226 | ₩39,441 | ₩39,226 | ₩39,387 | +0.41% | 6.7만 |
|---|
| 2026.07.13 | ₩39,280 | ₩39,441 | ₩39,225 | ₩39,280 | 0.00% | 4.1만 |
|---|
| 2026.07.10 | ₩39,092 | ₩39,501 | ₩39,092 | ₩39,481 | +0.99% | 5.5만 |
|---|
| 2026.07.09 | ₩39,173 | ₩39,320 | ₩38,985 | ₩39,320 | +0.38% | 7만 |
|---|
| 2026.07.08 | ₩38,797 | ₩39,039 | ₩38,676 | ₩39,039 | +0.62% | 5.9만 |
|---|
| 2026.07.07 | ₩39,119 | ₩39,132 | ₩38,880 | ₩39,052 | -0.17% | 12.1만 |
|---|
| 2026.07.06 | ₩38,891 | ₩39,173 | ₩38,891 | ₩39,132 | +0.62% | 7.7만 |
|---|
| 2026.07.02 | ₩38,811 | ₩39,012 | ₩38,536 | ₩38,663 | -0.38% | 5.9만 |
|---|
| 2026.07.01 | ₩38,824 | ₩38,918 | ₩38,583 | ₩38,790 | -0.09% | 4.7만 |
|---|
| 2026.06.30 | ₩38,408 | ₩38,831 | ₩38,408 | ₩38,744 | +0.87% | 8.6만 |
|---|
| 2026.06.29 | ₩38,247 | ₩38,608 | ₩38,220 | ₩38,516 | +0.70% | 7.4만 |
|---|
| 2026.06.26 | ₩38,100 | ₩38,375 | ₩37,939 | ₩38,174 | +0.19% | 5.1만 |
|---|
| 2026.06.25 | ₩38,475 | ₩38,542 | ₩38,147 | ₩38,194 | -0.73% | 6.6만 |
|---|
| 2026.06.24 | ₩38,328 | ₩38,596 | ₩38,167 | ₩38,261 | -0.17% | 7.9만 |
|---|
| 2026.06.23 | ₩38,381 | ₩38,583 | ₩38,196 | ₩38,314 | -0.17% | 12.2만 |
|---|
| 2026.06.22 | ₩38,958 | ₩39,099 | ₩38,663 | ₩38,770 | -0.48% | 12.2만 |
|---|
| 2026.06.18 | ₩38,985 | ₩38,985 | ₩38,650 | ₩38,784 | -0.52% | 9.3만 |
|---|
| 2026.06.17 | ₩39,736 | ₩39,816 | ₩39,280 | ₩39,374 | -0.91% | 5.4만 |
|---|
| 2026.06.16 | ₩39,857 | ₩39,924 | ₩39,709 | ₩39,729 | -0.32% | 6.2만 |
|---|
| 2026.06.15 | ₩39,736 | ₩39,924 | ₩39,655 | ₩39,749 | +0.03% | 4.4만 |
|---|
| 2026.06.12 | ₩39,320 | ₩39,334 | ₩38,904 | ₩39,320 | 0.00% | 3.6만 |
|---|
| 2026.06.11 | ₩38,744 | ₩39,240 | ₩38,502 | ₩39,159 | +1.07% | 11.8만 |
|---|
| 2026.06.10 | ₩39,065 | ₩39,088 | ₩38,435 | ₩38,489 | -1.48% | 5.6만 |
|---|
| 2026.06.09 | ₩39,495 | ₩39,615 | ₩38,368 | ₩39,119 | -0.95% | 5.7만 |
|---|
| 2026.06.08 | ₩39,320 | ₩39,562 | ₩39,173 | ₩39,213 | -0.27% | 10만 |
|---|
| 2026.06.05 | ₩39,910 | ₩39,910 | ₩39,039 | ₩39,146 | -1.92% | 7.4만 |
|---|
| 2026.06.04 | ₩39,776 | ₩40,085 | ₩39,696 | ₩40,058 | +0.71% | 6.3만 |
|---|
| 2026.06.03 | ₩40,085 | ₩40,205 | ₩39,924 | ₩39,964 | -0.30% | 6.2만 |
|---|
| 2026.06.02 | ₩40,071 | ₩40,111 | ₩39,937 | ₩40,085 | +0.03% | 7.4만 |
|---|
| 2026.06.01 | ₩40,004 | ₩40,413 | ₩39,924 | ₩40,031 | +0.07% | 14.9만 |
|---|
| 2026.05.29 | ₩40,044 | ₩40,044 | ₩39,857 | ₩39,964 | -0.20% | 10.8만 |
|---|
| 2026.05.28 | ₩39,790 | ₩39,910 | ₩39,676 | ₩39,910 | +0.30% | 8.4만 |
|---|
| 2026.05.27 | ₩39,763 | ₩39,803 | ₩39,629 | ₩39,729 | -0.08% | 4.8만 |
|---|
| 2026.05.26 | ₩39,883 | ₩39,883 | ₩39,696 | ₩39,763 | -0.30% | 8.4만 |
|---|
| 2026.05.22 | ₩39,562 | ₩39,655 | ₩39,508 | ₩39,575 | +0.03% | 7.1만 |
|---|
| 2026.05.21 | ₩39,253 | ₩39,454 | ₩39,186 | ₩39,427 | +0.44% | 11.4만 |
|---|
| 2026.05.20 | ₩39,267 | ₩39,347 | ₩39,079 | ₩39,347 | +0.20% | 11.8만 |
|---|
| 2026.05.19 | ₩39,092 | ₩39,199 | ₩38,958 | ₩39,106 | +0.03% | 7.7만 |
|---|
| 2026.05.18 | ₩39,360 | ₩39,360 | ₩39,052 | ₩39,226 | -0.34% | 10.4만 |
|---|
| 2026.05.15 | ₩39,092 | ₩39,360 | ₩39,065 | ₩39,186 | +0.24% | 10.9만 |
|---|
| 2026.05.14 | ₩39,374 | ₩39,454 | ₩39,307 | ₩39,454 | +0.20% | 5.2만 |
|---|
| 2026.05.13 | ₩39,226 | ₩39,307 | ₩39,072 | ₩39,307 | +0.21% | 5.3만 |
|---|
| 2026.05.12 | ₩39,079 | ₩39,106 | ₩38,925 | ₩39,106 | +0.07% | 14.9만 |
|---|
| 2026.05.11 | ₩39,052 | ₩39,146 | ₩38,985 | ₩39,092 | +0.10% | 17.8만 |
|---|
| 2026.05.08 | ₩39,146 | ₩39,146 | ₩38,971 | ₩39,039 | -0.27% | 5.9만 |
|---|
| 2026.05.07 | ₩39,092 | ₩39,092 | ₩38,918 | ₩38,958 | -0.34% | 4.6만 |
|---|
| 2026.05.06 | ₩38,636 | ₩38,998 | ₩38,636 | ₩38,931 | +0.76% | 6.6만 |
|---|
| 2026.05.05 | ₩39,065 | ₩39,065 | ₩38,650 | ₩38,904 | -0.41% | 7.5만 |
|---|
| 2026.05.04 | ₩38,757 | ₩38,784 | ₩38,609 | ₩38,717 | -0.10% | 16만 |
|---|
| 2026.05.01 | ₩38,623 | ₩38,784 | ₩38,422 | ₩38,717 | +0.24% | 5.3만 |
|---|
| 2026.04.30 | ₩38,583 | ₩38,690 | ₩38,381 | ₩38,623 | +0.10% | 8.7만 |
|---|
| 2026.04.29 | ₩38,234 | ₩38,395 | ₩38,234 | ₩38,355 | +0.32% | 4.4만 |
|---|
| 2026.04.28 | ₩38,355 | ₩38,395 | ₩38,207 | ₩38,395 | +0.10% | 4.8만 |
|---|
| 2026.04.27 | ₩38,341 | ₩38,462 | ₩38,328 | ₩38,408 | +0.17% | 12.4만 |
|---|
| 2026.04.24 | ₩38,355 | ₩38,355 | ₩38,153 | ₩38,308 | -0.12% | 7.4만 |
|---|
| 2026.04.23 | ₩38,274 | ₩38,355 | ₩38,039 | ₩38,234 | -0.11% | 5.6만 |
|---|
| 2026.04.22 | ₩38,301 | ₩38,301 | ₩38,180 | ₩38,301 | 0.00% | 5.1만 |
|---|
| 2026.04.21 | ₩38,194 | ₩38,314 | ₩38,086 | ₩38,086 | -0.28% | 4.6만 |
|---|
| 2026.04.20 | ₩38,207 | ₩38,274 | ₩38,167 | ₩38,261 | +0.14% | 2.7만 |
|---|
| 2026.04.17 | ₩38,381 | ₩38,381 | ₩38,220 | ₩38,220 | -0.42% | 17.2만 |
|---|
| 2026.04.16 | ₩38,301 | ₩38,301 | ₩38,100 | ₩38,207 | -0.25% | 38.2만 |
|---|
| 2026.04.15 | ₩38,207 | ₩38,207 | ₩38,053 | ₩38,180 | -0.07% | 10.2만 |
|---|
| 2026.04.14 | ₩38,006 | ₩38,100 | ₩37,604 | ₩38,011 | +0.01% | 10.1만 |
|---|
| 2026.04.13 | ₩37,697 | ₩37,952 | ₩37,577 | ₩37,952 | +0.68% | 4.3만 |
|---|
| 2026.04.10 | ₩37,858 | ₩37,858 | ₩37,630 | ₩37,671 | -0.50% | 3.5만 |
|---|
| 2026.04.09 | ₩37,671 | ₩37,671 | ₩37,429 | ₩37,644 | -0.07% | 2.7만 |
|---|
| 2026.04.08 | ₩37,684 | ₩37,684 | ₩37,362 | ₩37,429 | -0.68% | 3.6만 |
|---|
| 2026.04.07 | ₩36,705 | ₩36,812 | ₩36,491 | ₩36,812 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩36,611 | ₩36,765 | ₩36,605 | ₩36,765 | +0.42% | 3.9만 |
|---|
| 2026.04.02 | ₩36,330 | ₩36,611 | ₩36,153 | ₩36,611 | +0.78% | 3.2만 |
|---|
| 2026.04.01 | ₩36,544 | ₩36,745 | ₩36,423 | ₩36,558 | +0.04% | 3.8만 |
|---|
| 2026.03.31 | ₩35,760 | ₩36,403 | ₩35,760 | ₩36,383 | +1.74% | 6만 |
|---|
| 2026.03.30 | ₩35,659 | ₩35,769 | ₩35,257 | ₩35,364 | -0.83% | 10.2만 |
|---|
| 2026.03.27 | ₩35,874 | ₩36,075 | ₩35,458 | ₩35,471 | -1.12% | 6.1만 |
|---|
| 2026.03.26 | ₩36,491 | ₩36,571 | ₩36,088 | ₩36,088 | -1.10% | 4.5만 |
|---|
| 2026.03.25 | ₩36,678 | ₩36,891 | ₩36,625 | ₩36,638 | -0.11% | 4.1만 |
|---|
| 2026.03.24 | ₩36,330 | ₩36,717 | ₩36,316 | ₩36,517 | +0.52% | 15.2만 |
|---|
| 2026.03.23 | ₩36,665 | ₩37,027 | ₩36,571 | ₩36,638 | -0.07% | 7.2만 |
|---|
| 2026.03.20 | ₩36,786 | ₩36,906 | ₩36,061 | ₩36,289 | -1.35% | 9.1만 |
|---|
| 2026.03.19 | ₩37,738 | ₩38,006 | ₩37,617 | ₩37,872 | +0.36% | 2.8만 |
|---|
| 2026.03.18 | ₩38,355 | ₩38,355 | ₩37,885 | ₩37,952 | -1.05% | 6.8만 |
|---|
| 2026.03.17 | ₩38,516 | ₩38,556 | ₩38,301 | ₩38,435 | -0.21% | 4.8만 |
|---|
| 2026.03.16 | ₩38,140 | ₩38,355 | ₩38,113 | ₩38,274 | +0.35% | 3.3만 |
|---|
| 2026.03.13 | ₩38,234 | ₩38,395 | ₩37,818 | ₩37,856 | -0.99% | 2.8만 |
|---|
| 2026.03.12 | ₩38,341 | ₩38,341 | ₩38,060 | ₩38,086 | -0.66% | 5.1만 |
|---|
| 2026.03.11 | ₩38,462 | ₩38,625 | ₩38,395 | ₩38,548 | +0.22% | 3.5만 |
|---|
| 2026.03.10 | ₩38,556 | ₩38,837 | ₩38,475 | ₩38,529 | -0.07% | 17.4만 |
|---|
| 2026.03.09 | ₩38,060 | ₩38,600 | ₩37,778 | ₩38,556 | +1.30% | 3.7만 |
|---|
| 2026.03.06 | ₩38,341 | ₩38,462 | ₩38,180 | ₩38,294 | -0.12% | 3.6만 |
|---|
| 2026.03.05 | ₩38,690 | ₩38,824 | ₩38,435 | ₩38,721 | +0.08% | 6.5만 |
|---|
| 2026.03.04 | ₩38,583 | ₩38,958 | ₩38,583 | ₩38,851 | +0.70% | 9.2만 |
|---|
| 2026.03.03 | ₩38,516 | ₩38,656 | ₩38,100 | ₩38,636 | +0.31% | 2.9만 |
|---|
| 2026.03.02 | ₩38,690 | ₩39,025 | ₩38,556 | ₩38,918 | +0.59% | 4.1만 |
|---|
| 2026.02.27 | ₩38,757 | ₩38,918 | ₩38,690 | ₩38,918 | +0.42% | 3만 |
|---|
| 2026.02.26 | ₩39,226 | ₩39,226 | ₩38,797 | ₩39,039 | -0.48% | 2.5만 |
|---|
| 2026.02.25 | ₩38,998 | ₩39,199 | ₩38,998 | ₩39,146 | +0.38% | 2만 |
|---|
| 2026.02.24 | ₩38,569 | ₩38,931 | ₩38,542 | ₩38,918 | +0.90% | 2.4만 |
|---|
| 2026.02.23 | ₩38,958 | ₩38,958 | ₩38,502 | ₩38,623 | -0.86% | 5.8만 |
|---|
| 2026.02.20 | ₩38,636 | ₩38,998 | ₩38,636 | ₩38,998 | +0.94% | 4만 |
|---|
| 2026.02.19 | ₩38,650 | ₩38,757 | ₩38,556 | ₩38,650 | 0.00% | 12만 |
|---|
| 2026.02.18 | ₩38,556 | ₩38,931 | ₩38,556 | ₩38,757 | +0.52% | 5만 |
|---|
| 2026.02.17 | ₩38,448 | ₩38,730 | ₩38,247 | ₩38,663 | +0.56% | 4.5만 |
|---|
| 2026.02.13 | ₩38,489 | ₩38,744 | ₩38,408 | ₩38,542 | +0.14% | 4.9만 |
|---|
| 2026.02.12 | ₩39,092 | ₩39,273 | ₩38,475 | ₩38,475 | -1.58% | 6.7만 |
|---|
| 2026.02.11 | ₩39,334 | ₩39,334 | ₩38,978 | ₩39,119 | -0.55% | 3.3만 |
|---|
| 2026.02.10 | ₩39,226 | ₩39,307 | ₩39,072 | ₩39,092 | -0.34% | 4.3만 |
|---|
| 2026.02.09 | ₩39,092 | ₩39,307 | ₩39,052 | ₩39,253 | +0.41% | 11.9만 |
|---|
| 2026.02.06 | ₩38,596 | ₩39,119 | ₩38,596 | ₩39,092 | +1.29% | 4만 |
|---|
| 2026.02.05 | ₩38,529 | ₩38,744 | ₩38,288 | ₩38,475 | -0.14% | 6.7만 |
|---|
| 2026.02.04 | ₩38,992 | ₩39,186 | ₩38,643 | ₩38,864 | -0.33% | 7.4만 |
|---|
| 2026.02.03 | ₩39,414 | ₩39,427 | ₩38,737 | ₩39,012 | -1.02% | 8.6만 |
|---|
| 2026.02.02 | ₩39,092 | ₩39,401 | ₩39,076 | ₩39,334 | +0.62% | 5.2만 |
|---|
| 2026.01.30 | ₩39,132 | ₩39,183 | ₩38,891 | ₩39,092 | -0.10% | 4.5만 |
|---|
| 2026.01.29 | ₩39,092 | ₩39,186 | ₩38,663 | ₩39,173 | +0.21% | 5만 |
|---|
| 2026.01.28 | ₩39,092 | ₩39,173 | ₩38,958 | ₩39,085 | -0.02% | 7.4만 |
|---|
| 2026.01.27 | ₩39,025 | ₩39,079 | ₩38,918 | ₩39,072 | +0.12% | 5.6만 |
|---|
| 2026.01.26 | ₩38,824 | ₩38,958 | ₩38,768 | ₩38,904 | +0.21% | 4.9만 |
|---|
| 2026.01.23 | ₩38,717 | ₩38,798 | ₩38,609 | ₩38,744 | +0.07% | 4.8만 |
|---|
| 2026.01.22 | ₩38,703 | ₩38,784 | ₩38,589 | ₩38,730 | +0.07% | 2.5만 |
|---|
| 2026.01.21 | ₩38,153 | ₩38,607 | ₩38,120 | ₩38,502 | +0.91% | 3.8만 |
|---|
| 2026.01.20 | ₩38,381 | ₩38,636 | ₩37,966 | ₩38,046 | -0.87% | 14.2만 |
|---|
| 2026.01.16 | ₩38,851 | ₩38,851 | ₩38,650 | ₩38,703 | -0.38% | 7.6만 |
|---|
| 2026.01.15 | ₩38,958 | ₩38,998 | ₩38,650 | ₩38,703 | -0.65% | 9.3만 |
|---|
| 2026.01.14 | ₩38,811 | ₩38,811 | ₩38,435 | ₩38,636 | -0.45% | 3.9만 |
|---|
| 2026.01.13 | ₩39,052 | ₩39,052 | ₩38,690 | ₩38,811 | -0.62% | 5.1만 |
|---|
| 2026.01.12 | ₩38,931 | ₩38,931 | ₩38,757 | ₩38,904 | -0.07% | 8.7만 |
|---|
| 2026.01.09 | ₩38,878 | ₩38,971 | ₩38,757 | ₩38,945 | +0.17% | 6.6만 |
|---|
| 2026.01.08 | ₩38,864 | ₩38,985 | ₩38,703 | ₩38,817 | -0.12% | 7.8만 |
|---|
| 2026.01.07 | ₩38,958 | ₩39,012 | ₩38,676 | ₩38,871 | -0.22% | 6.8만 |
|---|
| 2026.01.06 | ₩38,569 | ₩38,891 | ₩38,569 | ₩38,884 | +0.82% | 6.3만 |
|---|
| 2026.01.05 | ₩38,676 | ₩38,730 | ₩38,608 | ₩38,650 | -0.07% | 3.8만 |
|---|
| 2026.01.02 | ₩38,623 | ₩38,650 | ₩38,314 | ₩38,516 | -0.28% | 5.6만 |
|---|
| 2025.12.31 | ₩38,717 | ₩38,717 | ₩38,462 | ₩38,462 | -0.66% | 4.3만 |
|---|
| 2025.12.30 | ₩38,717 | ₩38,764 | ₩38,638 | ₩38,663 | -0.14% | 3.5만 |
|---|
| 2025.12.29 | ₩38,730 | ₩38,730 | ₩38,583 | ₩38,690 | -0.10% | 8.5만 |
|---|
| 2025.12.26 | ₩38,824 | ₩38,824 | ₩38,723 | ₩38,770 | -0.14% | 7.5만 |
|---|
| 2025.12.24 | ₩38,556 | ₩38,758 | ₩38,556 | ₩38,717 | +0.42% | 3.8만 |
|---|
| 2025.12.23 | ₩38,475 | ₩38,663 | ₩38,448 | ₩38,663 | +0.49% | 9.7만 |
|---|
| 2025.12.22 | ₩38,583 | ₩38,583 | ₩38,355 | ₩38,482 | -0.26% | 7만 |
|---|
| 2025.12.19 | ₩38,046 | ₩38,281 | ₩38,046 | ₩38,247 | +0.53% | 9만 |
|---|
| 2025.12.18 | ₩38,569 | ₩38,891 | ₩38,569 | ₩38,770 | +0.52% | 17.2만 |
|---|
| 2025.12.17 | ₩38,971 | ₩38,971 | ₩38,471 | ₩38,489 | -1.24% | 4.4만 |
|---|
| 2025.12.16 | ₩38,891 | ₩38,951 | ₩38,648 | ₩38,871 | -0.05% | 6.1만 |
|---|
| 2025.12.15 | ₩39,173 | ₩39,173 | ₩38,730 | ₩38,871 | -0.77% | 4.6만 |
|---|
| 2025.12.12 | ₩39,159 | ₩39,159 | ₩38,811 | ₩38,918 | -0.62% | 5.6만 |
|---|
| 2025.12.11 | ₩38,955 | ₩39,199 | ₩38,876 | ₩39,122 | +0.43% | 6.2만 |
|---|
| 2025.12.10 | ₩38,918 | ₩39,253 | ₩38,824 | ₩39,146 | +0.59% | 26.3만 |
|---|
| 2025.12.09 | ₩38,958 | ₩38,958 | ₩38,864 | ₩38,918 | -0.10% | 4.4만 |
|---|
| 2025.12.08 | ₩39,146 | ₩39,146 | ₩38,851 | ₩38,971 | -0.45% | 4.1만 |
|---|
| 2025.12.05 | ₩38,851 | ₩39,159 | ₩38,839 | ₩38,958 | +0.28% | 5.2만 |
|---|
| 2025.12.04 | ₩38,784 | ₩38,864 | ₩38,723 | ₩38,837 | +0.14% | 5.5만 |
|---|
| 2025.12.03 | ₩38,636 | ₩38,784 | ₩38,422 | ₩38,764 | +0.33% | 10.1만 |
|---|
| 2025.12.02 | ₩38,596 | ₩38,744 | ₩38,583 | ₩38,650 | +0.14% | 6만 |
|---|
| 2025.12.01 | ₩38,314 | ₩38,711 | ₩38,314 | ₩38,516 | +0.53% | 4.6만 |
|---|
| 2025.11.28 | ₩38,744 | ₩38,744 | ₩38,596 | ₩38,717 | -0.07% | 4.1만 |
|---|
| 2025.11.26 | ₩38,623 | ₩38,656 | ₩38,395 | ₩38,596 | -0.07% | 13.7만 |
|---|
| 2025.11.25 | ₩38,113 | ₩38,435 | ₩37,952 | ₩38,361 | +0.65% | 11.3만 |
|---|
| 2025.11.24 | ₩37,617 | ₩38,056 | ₩37,617 | ₩38,026 | +1.09% | 8.1만 |
|---|
| 2025.11.21 | ₩37,443 | ₩37,744 | ₩37,121 | ₩37,483 | +0.11% | 5.8만 |
|---|
| 2025.11.20 | ₩38,395 | ₩38,395 | ₩37,114 | ₩37,174 | -3.18% | 8.4만 |
|---|
| 2025.11.19 | ₩37,376 | ₩37,990 | ₩37,376 | ₩37,684 | +0.83% | 11.2만 |
|---|
| 2025.11.18 | ₩37,577 | ₩37,899 | ₩37,429 | ₩37,483 | -0.25% | 5.4만 |
|---|
| 2025.11.17 | ₩38,127 | ₩38,274 | ₩37,738 | ₩37,885 | -0.63% | 8.4만 |
|---|
| 2025.11.14 | ₩37,925 | ₩38,395 | ₩37,825 | ₩38,220 | +0.78% | 3.5만 |
|---|
| 2025.11.13 | ₩38,717 | ₩38,717 | ₩38,167 | ₩38,234 | -1.25% | 4.3만 |
|---|
| 2025.11.12 | ₩38,811 | ₩38,811 | ₩38,569 | ₩38,703 | -0.28% | 10.1만 |
|---|
| 2025.11.11 | ₩38,529 | ₩38,730 | ₩38,489 | ₩38,676 | +0.38% | 9.6만 |
|---|
| 2025.11.10 | ₩38,475 | ₩38,583 | ₩38,274 | ₩38,556 | +0.21% | 3.4만 |
|---|
| 2025.11.07 | ₩37,952 | ₩38,046 | ₩37,583 | ₩38,046 | +0.25% | 7.7만 |
|---|
| 2025.11.06 | ₩38,448 | ₩38,448 | ₩37,925 | ₩38,019 | -1.12% | 11.4만 |
|---|
| 2025.11.05 | ₩37,925 | ₩38,583 | ₩37,925 | ₩38,341 | +1.10% | 7.2만 |
|---|
| 2025.11.04 | ₩37,925 | ₩38,368 | ₩37,925 | ₩38,194 | +0.71% | 3.8만 |
|---|
| 2025.11.03 | ₩38,462 | ₩38,569 | ₩38,355 | ₩38,529 | +0.17% | 8.4만 |
|---|
| 2025.10.31 | ₩38,462 | ₩38,516 | ₩38,281 | ₩38,442 | -0.05% | 4만 |
|---|
| 2025.10.30 | ₩38,407 | ₩38,408 | ₩38,266 | ₩38,266 | -0.37% | 4.1만 |
|---|
| 2025.10.29 | ₩38,489 | ₩38,489 | ₩38,316 | ₩38,361 | -0.33% | 17.2만 |
|---|
| 2025.10.28 | ₩38,556 | ₩38,556 | ₩38,314 | ₩38,435 | -0.31% | 5.9만 |
|---|
| 2025.10.27 | ₩38,529 | ₩38,529 | ₩38,308 | ₩38,381 | -0.38% | 4.5만 |
|---|
| 2025.10.24 | ₩38,076 | ₩38,153 | ₩38,076 | ₩38,127 | +0.13% | 9.5만 |
|---|
| 2025.10.23 | ₩37,899 | ₩37,912 | ₩37,758 | ₩37,872 | -0.07% | 1.6만 |
|---|
| 2025.10.22 | ₩37,870 | ₩37,870 | ₩37,483 | ₩37,684 | -0.49% | 1.6만 |
|---|
| 2025.10.21 | ₩37,845 | ₩37,993 | ₩37,825 | ₩37,925 | +0.21% | 9.9만 |
|---|
| 2025.10.20 | ₩37,537 | ₩37,885 | ₩37,537 | ₩37,832 | +0.79% | 5.9만 |
|---|
| 2025.10.17 | ₩37,215 | ₩37,550 | ₩37,148 | ₩37,469 | +0.68% | 2.3만 |
|---|
| 2025.10.16 | ₩37,456 | ₩37,523 | ₩37,067 | ₩37,174 | -0.75% | 3.6만 |
|---|
| 2025.10.15 | ₩37,671 | ₩37,671 | ₩37,322 | ₩37,402 | -0.71% | 1.5만 |
|---|
| 2025.10.14 | ₩37,174 | ₩37,429 | ₩37,161 | ₩37,276 | +0.27% | 6.6천 |
|---|
| 2025.10.13 | ₩37,389 | ₩37,389 | ₩37,183 | ₩37,357 | -0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩37,590 | ₩37,858 | ₩36,759 | ₩36,759 | -2.21% | 4.6만 |
|---|