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 | ₩40,333 | ₩40,520 | ₩40,173 | ₩40,387 | +0.13% | 12만 |
| 2026.10.08 | ₩40,280 | ₩40,300 | ₩40,013 | ₩40,186 | -0.23% | 7.2만 |
| 2026.10.07 | ₩40,240 | ₩40,333 | ₩40,093 | ₩40,333 | +0.23% | 10.5만 |
| 2026.10.06 | ₩40,347 | ₩40,347 | ₩40,213 | ₩40,293 | -0.13% | 16.7만 |
| 2026.10.05 | ₩39,826 | ₩40,213 | ₩39,826 | ₩40,133 | +0.77% | 12.6만 |
| 2026.10.02 | ₩39,926 | ₩40,013 | ₩39,822 | ₩39,973 | +0.12% | 11.3만 |
| 2026.10.01 | ₩39,812 | ₩39,812 | ₩39,478 | ₩39,799 | -0.03% | 9.5만 |
| 2026.09.30 | ₩39,906 | ₩39,932 | ₩39,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,665 |
| -0.60% |
| 11만 |
| 2026.09.29 | ₩39,812 | ₩39,894 | ₩39,585 | ₩39,719 | -0.23% | 6.8만 |
|---|
| 2026.09.28 | ₩39,946 | ₩39,946 | ₩39,679 | ₩39,799 | -0.37% | 9.9만 |
|---|
| 2026.09.25 | ₩39,812 | ₩40,033 | ₩39,759 | ₩40,026 | +0.54% | 12.2만 |
|---|
| 2026.09.24 | ₩39,812 | ₩39,839 | ₩39,618 | ₩39,785 | -0.07% | 12.8만 |
|---|
| 2026.09.23 | ₩40,079 | ₩40,079 | ₩39,719 | ₩39,812 | -0.67% | 10.4만 |
|---|
| 2026.09.22 | ₩40,253 | ₩40,253 | ₩39,973 | ₩40,053 | -0.50% | 11.5만 |
|---|
| 2026.09.21 | ₩39,826 | ₩40,133 | ₩39,799 | ₩40,119 | +0.74% | 14.7만 |
|---|
| 2026.09.18 | ₩39,866 | ₩40,173 | ₩39,411 | ₩39,612 | -0.64% | 13.6만 |
|---|
| 2026.09.17 | ₩40,467 | ₩40,467 | ₩40,206 | ₩40,360 | -0.26% | 13.5만 |
|---|
| 2026.09.16 | ₩40,213 | ₩40,280 | ₩39,705 | ₩39,973 | -0.60% | 14만 |
|---|
| 2026.09.15 | ₩40,320 | ₩40,320 | ₩40,019 | ₩40,093 | -0.56% | 8.4만 |
|---|
| 2026.09.14 | ₩40,293 | ₩40,320 | ₩40,093 | ₩40,240 | -0.13% | 13.1만 |
|---|
| 2026.09.11 | ₩40,387 | ₩40,520 | ₩40,373 | ₩40,433 | +0.12% | 7.4만 |
|---|
| 2026.09.10 | ₩40,079 | ₩40,173 | ₩39,973 | ₩40,053 | -0.07% | 16.4만 |
|---|
| 2026.09.09 | ₩40,427 | ₩40,427 | ₩40,226 | ₩40,320 | -0.26% | 8.4만 |
|---|
| 2026.09.08 | ₩40,520 | ₩40,649 | ₩40,400 | ₩40,427 | -0.23% | 31.3만 |
|---|
| 2026.09.04 | ₩40,681 | ₩40,747 | ₩40,560 | ₩40,641 | -0.10% | 11.8만 |
|---|
| 2026.09.03 | ₩40,333 | ₩40,774 | ₩40,333 | ₩40,681 | +0.86% | 17.4만 |
|---|
| 2026.09.02 | ₩40,146 | ₩40,427 | ₩40,146 | ₩40,400 | +0.63% | 10.9만 |
|---|
| 2026.09.01 | ₩40,226 | ₩40,307 | ₩40,066 | ₩40,186 | -0.10% | 8.1만 |
|---|
| 2026.08.31 | ₩40,440 | ₩40,440 | ₩40,240 | ₩40,413 | -0.07% | 10.7만 |
|---|
| 2026.08.28 | ₩40,453 | ₩40,681 | ₩40,407 | ₩40,480 | +0.07% | 39.2만 |
|---|
| 2026.08.27 | ₩40,427 | ₩40,494 | ₩40,213 | ₩40,480 | +0.13% | 10.1만 |
|---|
| 2026.08.26 | ₩40,213 | ₩40,307 | ₩40,141 | ₩40,240 | +0.07% | 9.6만 |
|---|
| 2026.08.25 | ₩40,119 | ₩40,280 | ₩40,079 | ₩40,226 | +0.27% | 9.7만 |
|---|
| 2026.08.24 | ₩40,213 | ₩40,213 | ₩40,026 | ₩40,133 | -0.20% | 11.7만 |
|---|
| 2026.08.21 | ₩40,400 | ₩40,400 | ₩40,093 | ₩40,173 | -0.56% | 14.3만 |
|---|
| 2026.08.20 | ₩40,213 | ₩40,213 | ₩40,013 | ₩40,019 | -0.48% | 19.3만 |
|---|
| 2026.08.19 | ₩40,520 | ₩40,520 | ₩40,220 | ₩40,253 | -0.66% | 9.1만 |
|---|
| 2026.08.18 | ₩40,307 | ₩40,347 | ₩40,240 | ₩40,280 | -0.07% | 5.1만 |
|---|
| 2026.08.17 | ₩40,587 | ₩40,587 | ₩40,387 | ₩40,387 | -0.49% | 6.4만 |
|---|
| 2026.08.14 | ₩40,627 | ₩40,627 | ₩40,400 | ₩40,480 | -0.36% | 5.1만 |
|---|
| 2026.08.13 | ₩40,307 | ₩40,514 | ₩40,307 | ₩40,507 | +0.50% | 17.8만 |
|---|
| 2026.08.12 | ₩40,453 | ₩40,453 | ₩40,240 | ₩40,280 | -0.43% | 11.1만 |
|---|
| 2026.08.11 | ₩40,413 | ₩40,413 | ₩40,200 | ₩40,200 | -0.53% | 5.7만 |
|---|
| 2026.08.10 | ₩40,307 | ₩40,333 | ₩40,214 | ₩40,293 | -0.03% | 7.5만 |
|---|
| 2026.08.07 | ₩40,266 | ₩40,266 | ₩40,133 | ₩40,240 | -0.07% | 4.2만 |
|---|
| 2026.08.06 | ₩40,160 | ₩40,160 | ₩40,039 | ₩40,106 | -0.13% | 9.7만 |
|---|
| 2026.08.05 | ₩40,387 | ₩40,387 | ₩40,099 | ₩40,119 | -0.66% | 32만 |
|---|
| 2026.08.04 | ₩39,959 | ₩40,160 | ₩39,946 | ₩40,126 | +0.42% | 10.1만 |
|---|
| 2026.08.03 | ₩39,679 | ₩39,959 | ₩39,665 | ₩39,919 | +0.61% | 9.4만 |
|---|
| 2026.07.31 | ₩39,398 | ₩39,612 | ₩39,131 | ₩39,585 | +0.47% | 4.6만 |
|---|
| 2026.07.30 | ₩38,850 | ₩39,318 | ₩38,850 | ₩39,278 | +1.10% | 5.8만 |
|---|
| 2026.07.29 | ₩39,251 | ₩39,331 | ₩38,677 | ₩38,677 | -1.46% | 8.6만 |
|---|
| 2026.07.28 | ₩39,011 | ₩39,238 | ₩38,917 | ₩39,198 | +0.48% | 3.8만 |
|---|
| 2026.07.27 | ₩39,492 | ₩39,492 | ₩38,890 | ₩39,051 | -1.12% | 8.7만 |
|---|
| 2026.07.24 | ₩38,917 | ₩39,238 | ₩38,917 | ₩39,011 | +0.24% | 3.8만 |
|---|
| 2026.07.23 | ₩39,077 | ₩39,120 | ₩38,790 | ₩38,944 | -0.34% | 6.8만 |
|---|
| 2026.07.22 | ₩39,278 | ₩39,398 | ₩39,211 | ₩39,345 | +0.17% | 6.6만 |
|---|
| 2026.07.21 | ₩39,278 | ₩39,358 | ₩39,178 | ₩39,351 | +0.19% | 5만 |
|---|
| 2026.07.20 | ₩39,077 | ₩39,264 | ₩39,011 | ₩39,011 | -0.17% | 4.6만 |
|---|
| 2026.07.17 | ₩38,717 | ₩39,198 | ₩38,717 | ₩38,997 | +0.72% | 5.6만 |
|---|
| 2026.07.16 | ₩39,411 | ₩39,425 | ₩39,151 | ₩39,278 | -0.34% | 16.5만 |
|---|
| 2026.07.15 | ₩39,411 | ₩39,465 | ₩39,238 | ₩39,465 | +0.14% | 3.9만 |
|---|
| 2026.07.14 | ₩39,077 | ₩39,291 | ₩39,077 | ₩39,238 | +0.41% | 6.7만 |
|---|
| 2026.07.13 | ₩39,131 | ₩39,291 | ₩39,076 | ₩39,131 | 0.00% | 4.1만 |
|---|
| 2026.07.10 | ₩38,944 | ₩39,351 | ₩38,944 | ₩39,331 | +0.99% | 5.5만 |
|---|
| 2026.07.09 | ₩39,024 | ₩39,171 | ₩38,837 | ₩39,171 | +0.38% | 7만 |
|---|
| 2026.07.08 | ₩38,650 | ₩38,890 | ₩38,530 | ₩38,890 | +0.62% | 5.9만 |
|---|
| 2026.07.07 | ₩38,971 | ₩38,984 | ₩38,733 | ₩38,904 | -0.17% | 12.1만 |
|---|
| 2026.07.06 | ₩38,743 | ₩39,024 | ₩38,743 | ₩38,984 | +0.62% | 7.7만 |
|---|
| 2026.07.02 | ₩38,663 | ₩38,864 | ₩38,389 | ₩38,516 | -0.38% | 5.9만 |
|---|
| 2026.07.01 | ₩38,677 | ₩38,770 | ₩38,436 | ₩38,643 | -0.09% | 4.7만 |
|---|
| 2026.06.30 | ₩38,262 | ₩38,683 | ₩38,262 | ₩38,596 | +0.87% | 8.6만 |
|---|
| 2026.06.29 | ₩38,102 | ₩38,462 | ₩38,075 | ₩38,369 | +0.70% | 7.4만 |
|---|
| 2026.06.26 | ₩37,955 | ₩38,229 | ₩37,795 | ₩38,029 | +0.19% | 5.1만 |
|---|
| 2026.06.25 | ₩38,329 | ₩38,396 | ₩38,002 | ₩38,049 | -0.73% | 6.6만 |
|---|
| 2026.06.24 | ₩38,182 | ₩38,450 | ₩38,022 | ₩38,116 | -0.17% | 7.9만 |
|---|
| 2026.06.23 | ₩38,236 | ₩38,436 | ₩38,051 | ₩38,169 | -0.17% | 12.2만 |
|---|
| 2026.06.22 | ₩38,810 | ₩38,950 | ₩38,516 | ₩38,623 | -0.48% | 12.2만 |
|---|
| 2026.06.18 | ₩38,837 | ₩38,837 | ₩38,503 | ₩38,637 | -0.52% | 9.3만 |
|---|
| 2026.06.17 | ₩39,585 | ₩39,665 | ₩39,131 | ₩39,224 | -0.91% | 5.4만 |
|---|
| 2026.06.16 | ₩39,705 | ₩39,772 | ₩39,558 | ₩39,578 | -0.32% | 6.2만 |
|---|
| 2026.06.15 | ₩39,585 | ₩39,772 | ₩39,505 | ₩39,598 | +0.03% | 4.4만 |
|---|
| 2026.06.12 | ₩39,171 | ₩39,184 | ₩38,757 | ₩39,171 | 0.00% | 3.6만 |
|---|
| 2026.06.11 | ₩38,596 | ₩39,091 | ₩38,356 | ₩39,011 | +1.07% | 11.8만 |
|---|
| 2026.06.10 | ₩38,917 | ₩38,940 | ₩38,289 | ₩38,343 | -1.48% | 5.6만 |
|---|
| 2026.06.09 | ₩39,345 | ₩39,465 | ₩38,222 | ₩38,971 | -0.95% | 5.7만 |
|---|
| 2026.06.08 | ₩39,171 | ₩39,411 | ₩39,024 | ₩39,064 | -0.27% | 10만 |
|---|
| 2026.06.05 | ₩39,759 | ₩39,759 | ₩38,890 | ₩38,997 | -1.92% | 7.4만 |
|---|
| 2026.06.04 | ₩39,625 | ₩39,932 | ₩39,545 | ₩39,906 | +0.71% | 6.3만 |
|---|
| 2026.06.03 | ₩39,932 | ₩40,053 | ₩39,772 | ₩39,812 | -0.30% | 6.2만 |
|---|
| 2026.06.02 | ₩39,919 | ₩39,959 | ₩39,785 | ₩39,932 | +0.03% | 7.4만 |
|---|
| 2026.06.01 | ₩39,852 | ₩40,260 | ₩39,772 | ₩39,879 | +0.07% | 14.9만 |
|---|
| 2026.05.29 | ₩39,892 | ₩39,892 | ₩39,705 | ₩39,812 | -0.20% | 10.8만 |
|---|
| 2026.05.28 | ₩39,639 | ₩39,759 | ₩39,525 | ₩39,759 | +0.30% | 8.4만 |
|---|
| 2026.05.27 | ₩39,612 | ₩39,652 | ₩39,478 | ₩39,578 | -0.08% | 4.8만 |
|---|
| 2026.05.26 | ₩39,732 | ₩39,732 | ₩39,545 | ₩39,612 | -0.30% | 8.4만 |
|---|
| 2026.05.22 | ₩39,411 | ₩39,505 | ₩39,358 | ₩39,425 | +0.03% | 7.1만 |
|---|
| 2026.05.21 | ₩39,104 | ₩39,305 | ₩39,037 | ₩39,278 | +0.44% | 11.4만 |
|---|
| 2026.05.20 | ₩39,117 | ₩39,198 | ₩38,930 | ₩39,198 | +0.20% | 11.8만 |
|---|
| 2026.05.19 | ₩38,944 | ₩39,051 | ₩38,810 | ₩38,957 | +0.03% | 7.7만 |
|---|
| 2026.05.18 | ₩39,211 | ₩39,211 | ₩38,904 | ₩39,077 | -0.34% | 10.4만 |
|---|
| 2026.05.15 | ₩38,944 | ₩39,211 | ₩38,917 | ₩39,037 | +0.24% | 10.9만 |
|---|
| 2026.05.14 | ₩39,224 | ₩39,305 | ₩39,158 | ₩39,305 | +0.20% | 5.2만 |
|---|
| 2026.05.13 | ₩39,077 | ₩39,158 | ₩38,924 | ₩39,158 | +0.21% | 5.3만 |
|---|
| 2026.05.12 | ₩38,930 | ₩38,957 | ₩38,777 | ₩38,957 | +0.07% | 14.9만 |
|---|
| 2026.05.11 | ₩38,904 | ₩38,997 | ₩38,837 | ₩38,944 | +0.10% | 17.8만 |
|---|
| 2026.05.08 | ₩38,997 | ₩38,997 | ₩38,824 | ₩38,890 | -0.27% | 5.9만 |
|---|
| 2026.05.07 | ₩38,944 | ₩38,944 | ₩38,770 | ₩38,810 | -0.34% | 4.6만 |
|---|
| 2026.05.06 | ₩38,490 | ₩38,850 | ₩38,490 | ₩38,784 | +0.76% | 6.6만 |
|---|
| 2026.05.05 | ₩38,917 | ₩38,917 | ₩38,503 | ₩38,757 | -0.41% | 7.5만 |
|---|
| 2026.05.04 | ₩38,610 | ₩38,637 | ₩38,463 | ₩38,570 | -0.10% | 16만 |
|---|
| 2026.05.01 | ₩38,476 | ₩38,637 | ₩38,276 | ₩38,570 | +0.24% | 5.3만 |
|---|
| 2026.04.30 | ₩38,436 | ₩38,543 | ₩38,236 | ₩38,476 | +0.10% | 8.7만 |
|---|
| 2026.04.29 | ₩38,089 | ₩38,249 | ₩38,089 | ₩38,209 | +0.32% | 4.4만 |
|---|
| 2026.04.28 | ₩38,209 | ₩38,249 | ₩38,062 | ₩38,249 | +0.10% | 4.8만 |
|---|
| 2026.04.27 | ₩38,196 | ₩38,316 | ₩38,182 | ₩38,262 | +0.17% | 12.4만 |
|---|
| 2026.04.24 | ₩38,209 | ₩38,209 | ₩38,009 | ₩38,162 | -0.12% | 7.4만 |
|---|
| 2026.04.23 | ₩38,129 | ₩38,209 | ₩37,895 | ₩38,089 | -0.11% | 5.6만 |
|---|
| 2026.04.22 | ₩38,156 | ₩38,156 | ₩38,035 | ₩38,156 | 0.00% | 5.1만 |
|---|
| 2026.04.21 | ₩38,049 | ₩38,169 | ₩37,942 | ₩37,942 | -0.28% | 4.6만 |
|---|
| 2026.04.20 | ₩38,062 | ₩38,129 | ₩38,022 | ₩38,116 | +0.14% | 2.7만 |
|---|
| 2026.04.17 | ₩38,236 | ₩38,236 | ₩38,075 | ₩38,075 | -0.42% | 17.2만 |
|---|
| 2026.04.16 | ₩38,156 | ₩38,156 | ₩37,955 | ₩38,062 | -0.25% | 38.2만 |
|---|
| 2026.04.15 | ₩38,062 | ₩38,062 | ₩37,908 | ₩38,035 | -0.07% | 10.2만 |
|---|
| 2026.04.14 | ₩37,862 | ₩37,955 | ₩37,461 | ₩37,867 | +0.01% | 10.1만 |
|---|
| 2026.04.13 | ₩37,554 | ₩37,808 | ₩37,434 | ₩37,808 | +0.68% | 4.3만 |
|---|
| 2026.04.10 | ₩37,715 | ₩37,715 | ₩37,488 | ₩37,528 | -0.50% | 3.5만 |
|---|
| 2026.04.09 | ₩37,528 | ₩37,528 | ₩37,287 | ₩37,501 | -0.07% | 2.7만 |
|---|
| 2026.04.08 | ₩37,541 | ₩37,541 | ₩37,220 | ₩37,287 | -0.68% | 3.6만 |
|---|
| 2026.04.07 | ₩36,566 | ₩36,673 | ₩36,352 | ₩36,673 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩36,472 | ₩36,626 | ₩36,466 | ₩36,626 | +0.42% | 3.9만 |
|---|
| 2026.04.02 | ₩36,192 | ₩36,472 | ₩36,015 | ₩36,472 | +0.78% | 3.2만 |
|---|
| 2026.04.01 | ₩36,405 | ₩36,606 | ₩36,285 | ₩36,419 | +0.04% | 3.8만 |
|---|
| 2026.03.31 | ₩35,624 | ₩36,265 | ₩35,624 | ₩36,245 | +1.74% | 6만 |
|---|
| 2026.03.30 | ₩35,524 | ₩35,633 | ₩35,123 | ₩35,230 | -0.83% | 10.2만 |
|---|
| 2026.03.27 | ₩35,737 | ₩35,938 | ₩35,323 | ₩35,337 | -1.12% | 6.1만 |
|---|
| 2026.03.26 | ₩36,352 | ₩36,432 | ₩35,951 | ₩35,951 | -1.10% | 4.5만 |
|---|
| 2026.03.25 | ₩36,539 | ₩36,751 | ₩36,486 | ₩36,499 | -0.11% | 4.1만 |
|---|
| 2026.03.24 | ₩36,192 | ₩36,578 | ₩36,178 | ₩36,379 | +0.52% | 15.2만 |
|---|
| 2026.03.23 | ₩36,526 | ₩36,886 | ₩36,432 | ₩36,499 | -0.07% | 7.2만 |
|---|
| 2026.03.20 | ₩36,646 | ₩36,766 | ₩35,925 | ₩36,152 | -1.35% | 9.1만 |
|---|
| 2026.03.19 | ₩37,594 | ₩37,862 | ₩37,474 | ₩37,728 | +0.36% | 2.8만 |
|---|
| 2026.03.18 | ₩38,209 | ₩38,209 | ₩37,741 | ₩37,808 | -1.05% | 6.8만 |
|---|
| 2026.03.17 | ₩38,369 | ₩38,409 | ₩38,156 | ₩38,289 | -0.21% | 4.8만 |
|---|
| 2026.03.16 | ₩37,995 | ₩38,209 | ₩37,969 | ₩38,129 | +0.35% | 3.3만 |
|---|
| 2026.03.13 | ₩38,089 | ₩38,249 | ₩37,675 | ₩37,712 | -0.99% | 2.8만 |
|---|
| 2026.03.12 | ₩38,196 | ₩38,196 | ₩37,915 | ₩37,942 | -0.66% | 5.1만 |
|---|
| 2026.03.11 | ₩38,316 | ₩38,479 | ₩38,249 | ₩38,401 | +0.22% | 3.5만 |
|---|
| 2026.03.10 | ₩38,409 | ₩38,690 | ₩38,329 | ₩38,383 | -0.07% | 17.4만 |
|---|
| 2026.03.09 | ₩37,915 | ₩38,454 | ₩37,635 | ₩38,409 | +1.30% | 3.7만 |
|---|
| 2026.03.06 | ₩38,196 | ₩38,316 | ₩38,035 | ₩38,149 | -0.12% | 3.6만 |
|---|
| 2026.03.05 | ₩38,543 | ₩38,677 | ₩38,289 | ₩38,574 | +0.08% | 6.5만 |
|---|
| 2026.03.04 | ₩38,436 | ₩38,810 | ₩38,436 | ₩38,703 | +0.70% | 9.2만 |
|---|
| 2026.03.03 | ₩38,369 | ₩38,510 | ₩37,955 | ₩38,490 | +0.31% | 2.9만 |
|---|
| 2026.03.02 | ₩38,543 | ₩38,877 | ₩38,409 | ₩38,770 | +0.59% | 4.1만 |
|---|
| 2026.02.27 | ₩38,610 | ₩38,770 | ₩38,543 | ₩38,770 | +0.42% | 3만 |
|---|
| 2026.02.26 | ₩39,077 | ₩39,077 | ₩38,650 | ₩38,890 | -0.48% | 2.5만 |
|---|
| 2026.02.25 | ₩38,850 | ₩39,051 | ₩38,850 | ₩38,997 | +0.38% | 2만 |
|---|
| 2026.02.24 | ₩38,423 | ₩38,784 | ₩38,396 | ₩38,770 | +0.90% | 2.4만 |
|---|
| 2026.02.23 | ₩38,810 | ₩38,810 | ₩38,356 | ₩38,476 | -0.86% | 5.8만 |
|---|
| 2026.02.20 | ₩38,490 | ₩38,850 | ₩38,490 | ₩38,850 | +0.94% | 4만 |
|---|
| 2026.02.19 | ₩38,503 | ₩38,610 | ₩38,409 | ₩38,503 | 0.00% | 12만 |
|---|
| 2026.02.18 | ₩38,409 | ₩38,784 | ₩38,409 | ₩38,610 | +0.52% | 5만 |
|---|
| 2026.02.17 | ₩38,303 | ₩38,583 | ₩38,102 | ₩38,516 | +0.56% | 4.5만 |
|---|
| 2026.02.13 | ₩38,343 | ₩38,596 | ₩38,262 | ₩38,396 | +0.14% | 4.9만 |
|---|
| 2026.02.12 | ₩38,944 | ₩39,124 | ₩38,329 | ₩38,329 | -1.58% | 6.7만 |
|---|
| 2026.02.11 | ₩39,184 | ₩39,184 | ₩38,830 | ₩38,971 | -0.55% | 3.3만 |
|---|
| 2026.02.10 | ₩39,077 | ₩39,158 | ₩38,924 | ₩38,944 | -0.34% | 4.3만 |
|---|
| 2026.02.09 | ₩38,944 | ₩39,158 | ₩38,904 | ₩39,104 | +0.41% | 11.9만 |
|---|
| 2026.02.06 | ₩38,450 | ₩38,971 | ₩38,450 | ₩38,944 | +1.29% | 4만 |
|---|
| 2026.02.05 | ₩38,383 | ₩38,596 | ₩38,142 | ₩38,329 | -0.14% | 6.7만 |
|---|
| 2026.02.04 | ₩38,844 | ₩39,037 | ₩38,496 | ₩38,717 | -0.33% | 7.4만 |
|---|
| 2026.02.03 | ₩39,264 | ₩39,278 | ₩38,590 | ₩38,864 | -1.02% | 8.6만 |
|---|
| 2026.02.02 | ₩38,944 | ₩39,251 | ₩38,928 | ₩39,184 | +0.62% | 5.2만 |
|---|
| 2026.01.30 | ₩38,984 | ₩39,035 | ₩38,743 | ₩38,944 | -0.10% | 4.5만 |
|---|
| 2026.01.29 | ₩38,944 | ₩39,037 | ₩38,516 | ₩39,024 | +0.21% | 5만 |
|---|
| 2026.01.28 | ₩38,944 | ₩39,024 | ₩38,810 | ₩38,937 | -0.02% | 7.4만 |
|---|
| 2026.01.27 | ₩38,877 | ₩38,930 | ₩38,770 | ₩38,924 | +0.12% | 5.6만 |
|---|
| 2026.01.26 | ₩38,677 | ₩38,810 | ₩38,621 | ₩38,757 | +0.21% | 4.9만 |
|---|
| 2026.01.23 | ₩38,570 | ₩38,651 | ₩38,463 | ₩38,596 | +0.07% | 4.8만 |
|---|
| 2026.01.22 | ₩38,556 | ₩38,637 | ₩38,443 | ₩38,583 | +0.07% | 2.5만 |
|---|
| 2026.01.21 | ₩38,009 | ₩38,460 | ₩37,975 | ₩38,356 | +0.91% | 3.8만 |
|---|
| 2026.01.20 | ₩38,236 | ₩38,490 | ₩37,822 | ₩37,902 | -0.87% | 14.2만 |
|---|
| 2026.01.16 | ₩38,703 | ₩38,703 | ₩38,503 | ₩38,556 | -0.38% | 7.6만 |
|---|
| 2026.01.15 | ₩38,810 | ₩38,850 | ₩38,503 | ₩38,556 | -0.65% | 9.3만 |
|---|
| 2026.01.14 | ₩38,663 | ₩38,663 | ₩38,289 | ₩38,490 | -0.45% | 3.9만 |
|---|
| 2026.01.13 | ₩38,904 | ₩38,904 | ₩38,543 | ₩38,663 | -0.62% | 5.1만 |
|---|
| 2026.01.12 | ₩38,784 | ₩38,784 | ₩38,610 | ₩38,757 | -0.07% | 8.7만 |
|---|
| 2026.01.09 | ₩38,730 | ₩38,824 | ₩38,610 | ₩38,797 | +0.17% | 6.6만 |
|---|
| 2026.01.08 | ₩38,717 | ₩38,837 | ₩38,556 | ₩38,670 | -0.12% | 7.8만 |
|---|
| 2026.01.07 | ₩38,810 | ₩38,864 | ₩38,530 | ₩38,723 | -0.22% | 6.8만 |
|---|
| 2026.01.06 | ₩38,423 | ₩38,743 | ₩38,423 | ₩38,737 | +0.82% | 6.3만 |
|---|
| 2026.01.05 | ₩38,530 | ₩38,583 | ₩38,462 | ₩38,503 | -0.07% | 3.8만 |
|---|
| 2026.01.02 | ₩38,476 | ₩38,503 | ₩38,169 | ₩38,369 | -0.28% | 5.6만 |
|---|
| 2025.12.31 | ₩38,570 | ₩38,570 | ₩38,316 | ₩38,316 | -0.66% | 4.3만 |
|---|
| 2025.12.30 | ₩38,570 | ₩38,617 | ₩38,491 | ₩38,516 | -0.14% | 3.5만 |
|---|
| 2025.12.29 | ₩38,583 | ₩38,583 | ₩38,436 | ₩38,543 | -0.10% | 8.5만 |
|---|
| 2025.12.26 | ₩38,677 | ₩38,677 | ₩38,576 | ₩38,623 | -0.14% | 7.5만 |
|---|
| 2025.12.24 | ₩38,409 | ₩38,611 | ₩38,409 | ₩38,570 | +0.42% | 3.8만 |
|---|
| 2025.12.23 | ₩38,329 | ₩38,516 | ₩38,303 | ₩38,516 | +0.49% | 9.7만 |
|---|
| 2025.12.22 | ₩38,436 | ₩38,436 | ₩38,209 | ₩38,336 | -0.26% | 7만 |
|---|
| 2025.12.19 | ₩37,902 | ₩38,136 | ₩37,902 | ₩38,102 | +0.53% | 9만 |
|---|
| 2025.12.18 | ₩38,423 | ₩38,743 | ₩38,423 | ₩38,623 | +0.52% | 17.2만 |
|---|
| 2025.12.17 | ₩38,824 | ₩38,824 | ₩38,325 | ₩38,343 | -1.24% | 4.4만 |
|---|
| 2025.12.16 | ₩38,743 | ₩38,804 | ₩38,502 | ₩38,723 | -0.05% | 6.1만 |
|---|
| 2025.12.15 | ₩39,024 | ₩39,024 | ₩38,583 | ₩38,723 | -0.77% | 4.6만 |
|---|
| 2025.12.12 | ₩39,011 | ₩39,011 | ₩38,663 | ₩38,770 | -0.62% | 5.6만 |
|---|
| 2025.12.11 | ₩38,808 | ₩39,051 | ₩38,729 | ₩38,973 | +0.43% | 6.2만 |
|---|
| 2025.12.10 | ₩38,770 | ₩39,104 | ₩38,677 | ₩38,997 | +0.59% | 26.3만 |
|---|
| 2025.12.09 | ₩38,810 | ₩38,810 | ₩38,717 | ₩38,770 | -0.10% | 4.4만 |
|---|
| 2025.12.08 | ₩38,997 | ₩38,997 | ₩38,703 | ₩38,824 | -0.45% | 4.1만 |
|---|
| 2025.12.05 | ₩38,703 | ₩39,011 | ₩38,691 | ₩38,810 | +0.28% | 5.2만 |
|---|
| 2025.12.04 | ₩38,637 | ₩38,717 | ₩38,576 | ₩38,690 | +0.14% | 5.5만 |
|---|
| 2025.12.03 | ₩38,490 | ₩38,637 | ₩38,276 | ₩38,617 | +0.33% | 10.1만 |
|---|
| 2025.12.02 | ₩38,450 | ₩38,596 | ₩38,436 | ₩38,503 | +0.14% | 6만 |
|---|
| 2025.12.01 | ₩38,169 | ₩38,564 | ₩38,169 | ₩38,369 | +0.53% | 4.6만 |
|---|
| 2025.11.28 | ₩38,596 | ₩38,596 | ₩38,450 | ₩38,570 | -0.07% | 4.1만 |
|---|
| 2025.11.26 | ₩38,476 | ₩38,510 | ₩38,249 | ₩38,450 | -0.07% | 13.7만 |
|---|
| 2025.11.25 | ₩37,969 | ₩38,289 | ₩37,808 | ₩38,216 | +0.65% | 11.3만 |
|---|
| 2025.11.24 | ₩37,474 | ₩37,911 | ₩37,474 | ₩37,882 | +1.09% | 8.1만 |
|---|
| 2025.11.21 | ₩37,301 | ₩37,601 | ₩36,980 | ₩37,341 | +0.11% | 5.8만 |
|---|
| 2025.11.20 | ₩38,249 | ₩38,249 | ₩36,973 | ₩37,033 | -3.18% | 8.4만 |
|---|
| 2025.11.19 | ₩37,234 | ₩37,846 | ₩37,234 | ₩37,541 | +0.83% | 11.2만 |
|---|
| 2025.11.18 | ₩37,434 | ₩37,755 | ₩37,287 | ₩37,341 | -0.25% | 5.4만 |
|---|
| 2025.11.17 | ₩37,982 | ₩38,129 | ₩37,594 | ₩37,741 | -0.63% | 8.4만 |
|---|
| 2025.11.14 | ₩37,782 | ₩38,249 | ₩37,681 | ₩38,075 | +0.78% | 3.5만 |
|---|
| 2025.11.13 | ₩38,570 | ₩38,570 | ₩38,022 | ₩38,089 | -1.25% | 4.3만 |
|---|
| 2025.11.12 | ₩38,663 | ₩38,663 | ₩38,423 | ₩38,556 | -0.28% | 10.1만 |
|---|
| 2025.11.11 | ₩38,383 | ₩38,583 | ₩38,343 | ₩38,530 | +0.38% | 9.6만 |
|---|
| 2025.11.10 | ₩38,329 | ₩38,436 | ₩38,129 | ₩38,409 | +0.21% | 3.4만 |
|---|
| 2025.11.07 | ₩37,808 | ₩37,902 | ₩37,441 | ₩37,902 | +0.25% | 7.7만 |
|---|
| 2025.11.06 | ₩38,303 | ₩38,303 | ₩37,782 | ₩37,875 | -1.12% | 11.4만 |
|---|
| 2025.11.05 | ₩37,782 | ₩38,436 | ₩37,782 | ₩38,196 | +1.10% | 7.2만 |
|---|
| 2025.11.04 | ₩37,782 | ₩38,222 | ₩37,782 | ₩38,049 | +0.71% | 3.8만 |
|---|
| 2025.11.03 | ₩38,316 | ₩38,423 | ₩38,209 | ₩38,383 | +0.17% | 8.4만 |
|---|
| 2025.10.31 | ₩38,316 | ₩38,369 | ₩38,136 | ₩38,296 | -0.05% | 4만 |
|---|
| 2025.10.30 | ₩38,261 | ₩38,262 | ₩38,121 | ₩38,121 | -0.37% | 4.1만 |
|---|
| 2025.10.29 | ₩38,343 | ₩38,343 | ₩38,170 | ₩38,216 | -0.33% | 17.2만 |
|---|
| 2025.10.28 | ₩38,409 | ₩38,409 | ₩38,169 | ₩38,289 | -0.31% | 5.9만 |
|---|
| 2025.10.27 | ₩38,383 | ₩38,383 | ₩38,162 | ₩38,236 | -0.38% | 4.5만 |
|---|
| 2025.10.24 | ₩37,931 | ₩38,009 | ₩37,931 | ₩37,982 | +0.13% | 9.5만 |
|---|
| 2025.10.23 | ₩37,755 | ₩37,768 | ₩37,615 | ₩37,728 | -0.07% | 1.6만 |
|---|
| 2025.10.22 | ₩37,727 | ₩37,727 | ₩37,341 | ₩37,541 | -0.49% | 1.6만 |
|---|
| 2025.10.21 | ₩37,701 | ₩37,848 | ₩37,681 | ₩37,782 | +0.21% | 9.9만 |
|---|
| 2025.10.20 | ₩37,394 | ₩37,741 | ₩37,394 | ₩37,688 | +0.79% | 5.9만 |
|---|
| 2025.10.17 | ₩37,073 | ₩37,407 | ₩37,007 | ₩37,327 | +0.68% | 2.3만 |
|---|
| 2025.10.16 | ₩37,314 | ₩37,381 | ₩36,926 | ₩37,033 | -0.75% | 3.6만 |
|---|
| 2025.10.15 | ₩37,528 | ₩37,528 | ₩37,180 | ₩37,260 | -0.71% | 1.5만 |
|---|
| 2025.10.14 | ₩37,033 | ₩37,287 | ₩37,020 | ₩37,135 | +0.27% | 6.6천 |
|---|
| 2025.10.13 | ₩37,247 | ₩37,247 | ₩37,041 | ₩37,215 | -0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩37,448 | ₩37,715 | ₩36,619 | ₩36,619 | -2.21% | 4.6만 |
|---|