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 | ₩40,494 | ₩40,681 | ₩40,333 | ₩40,547 | +0.13% | 12만 |
| 2026.10.08 | ₩40,440 | ₩40,460 | ₩40,172 | ₩40,346 | -0.23% | 7.2만 |
| 2026.10.07 | ₩40,400 | ₩40,494 | ₩40,252 | ₩40,494 | +0.23% | 10.5만 |
| 2026.10.06 | ₩40,507 | ₩40,507 | ₩40,373 | ₩40,453 | -0.13% | 16.7만 |
| 2026.10.05 | ₩39,984 | ₩40,373 | ₩39,984 | ₩40,292 | +0.77% | 12.6만 |
| 2026.10.02 | ₩40,084 | ₩40,172 | ₩39,980 | ₩40,131 | +0.12% | 11.3만 |
| 2026.10.01 | ₩39,970 | ₩39,970 | ₩39,635 | ₩39,957 | -0.03% | 9.5만 |
| 2026.09.30 | ₩40,064 | ₩40,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,823 |
| -0.60% |
| 11만 |
| 2026.09.29 | ₩39,970 | ₩40,052 | ₩39,742 | ₩39,877 | -0.23% | 6.8만 |
|---|
| 2026.09.28 | ₩40,105 | ₩40,105 | ₩39,836 | ₩39,957 | -0.37% | 9.9만 |
|---|
| 2026.09.25 | ₩39,970 | ₩40,192 | ₩39,917 | ₩40,185 | +0.54% | 12.2만 |
|---|
| 2026.09.24 | ₩39,970 | ₩39,997 | ₩39,776 | ₩39,944 | -0.07% | 12.8만 |
|---|
| 2026.09.23 | ₩40,239 | ₩40,239 | ₩39,877 | ₩39,970 | -0.67% | 10.4만 |
|---|
| 2026.09.22 | ₩40,413 | ₩40,413 | ₩40,131 | ₩40,212 | -0.50% | 11.5만 |
|---|
| 2026.09.21 | ₩39,984 | ₩40,292 | ₩39,957 | ₩40,279 | +0.74% | 14.7만 |
|---|
| 2026.09.18 | ₩40,024 | ₩40,333 | ₩39,568 | ₩39,769 | -0.64% | 13.6만 |
|---|
| 2026.09.17 | ₩40,628 | ₩40,628 | ₩40,366 | ₩40,520 | -0.26% | 13.5만 |
|---|
| 2026.09.16 | ₩40,373 | ₩40,440 | ₩39,863 | ₩40,131 | -0.60% | 14만 |
|---|
| 2026.09.15 | ₩40,480 | ₩40,480 | ₩40,178 | ₩40,252 | -0.56% | 8.4만 |
|---|
| 2026.09.14 | ₩40,453 | ₩40,480 | ₩40,252 | ₩40,400 | -0.13% | 13.1만 |
|---|
| 2026.09.11 | ₩40,547 | ₩40,681 | ₩40,534 | ₩40,594 | +0.12% | 7.4만 |
|---|
| 2026.09.10 | ₩40,239 | ₩40,333 | ₩40,131 | ₩40,212 | -0.07% | 16.4만 |
|---|
| 2026.09.09 | ₩40,587 | ₩40,587 | ₩40,386 | ₩40,480 | -0.26% | 8.4만 |
|---|
| 2026.09.08 | ₩40,681 | ₩40,810 | ₩40,561 | ₩40,587 | -0.23% | 31.3만 |
|---|
| 2026.09.04 | ₩40,842 | ₩40,909 | ₩40,722 | ₩40,802 | -0.10% | 11.8만 |
|---|
| 2026.09.03 | ₩40,494 | ₩40,936 | ₩40,494 | ₩40,842 | +0.86% | 17.4만 |
|---|
| 2026.09.02 | ₩40,306 | ₩40,587 | ₩40,306 | ₩40,561 | +0.63% | 10.9만 |
|---|
| 2026.09.01 | ₩40,386 | ₩40,467 | ₩40,225 | ₩40,346 | -0.10% | 8.1만 |
|---|
| 2026.08.31 | ₩40,601 | ₩40,601 | ₩40,400 | ₩40,574 | -0.07% | 10.7만 |
|---|
| 2026.08.28 | ₩40,614 | ₩40,842 | ₩40,567 | ₩40,641 | +0.07% | 39.2만 |
|---|
| 2026.08.27 | ₩40,587 | ₩40,654 | ₩40,373 | ₩40,641 | +0.13% | 10.1만 |
|---|
| 2026.08.26 | ₩40,373 | ₩40,467 | ₩40,300 | ₩40,400 | +0.07% | 9.6만 |
|---|
| 2026.08.25 | ₩40,279 | ₩40,440 | ₩40,239 | ₩40,386 | +0.27% | 9.7만 |
|---|
| 2026.08.24 | ₩40,373 | ₩40,373 | ₩40,185 | ₩40,292 | -0.20% | 11.7만 |
|---|
| 2026.08.21 | ₩40,561 | ₩40,561 | ₩40,252 | ₩40,333 | -0.56% | 14.3만 |
|---|
| 2026.08.20 | ₩40,373 | ₩40,373 | ₩40,172 | ₩40,178 | -0.48% | 19.3만 |
|---|
| 2026.08.19 | ₩40,681 | ₩40,681 | ₩40,380 | ₩40,413 | -0.66% | 9.1만 |
|---|
| 2026.08.18 | ₩40,467 | ₩40,507 | ₩40,400 | ₩40,440 | -0.07% | 5.1만 |
|---|
| 2026.08.17 | ₩40,748 | ₩40,748 | ₩40,547 | ₩40,547 | -0.49% | 6.4만 |
|---|
| 2026.08.14 | ₩40,789 | ₩40,789 | ₩40,561 | ₩40,641 | -0.36% | 5.1만 |
|---|
| 2026.08.13 | ₩40,467 | ₩40,675 | ₩40,467 | ₩40,668 | +0.50% | 17.8만 |
|---|
| 2026.08.12 | ₩40,614 | ₩40,614 | ₩40,400 | ₩40,440 | -0.43% | 11.1만 |
|---|
| 2026.08.11 | ₩40,574 | ₩40,574 | ₩40,359 | ₩40,359 | -0.53% | 5.7만 |
|---|
| 2026.08.10 | ₩40,467 | ₩40,494 | ₩40,374 | ₩40,453 | -0.03% | 7.5만 |
|---|
| 2026.08.07 | ₩40,426 | ₩40,426 | ₩40,292 | ₩40,400 | -0.07% | 4.2만 |
|---|
| 2026.08.06 | ₩40,319 | ₩40,319 | ₩40,198 | ₩40,266 | -0.13% | 9.7만 |
|---|
| 2026.08.05 | ₩40,547 | ₩40,547 | ₩40,259 | ₩40,279 | -0.66% | 32만 |
|---|
| 2026.08.04 | ₩40,118 | ₩40,319 | ₩40,105 | ₩40,286 | +0.42% | 10.1만 |
|---|
| 2026.08.03 | ₩39,836 | ₩40,118 | ₩39,823 | ₩40,078 | +0.61% | 9.4만 |
|---|
| 2026.07.31 | ₩39,555 | ₩39,769 | ₩39,286 | ₩39,742 | +0.47% | 4.6만 |
|---|
| 2026.07.30 | ₩39,005 | ₩39,474 | ₩39,005 | ₩39,434 | +1.10% | 5.8만 |
|---|
| 2026.07.29 | ₩39,407 | ₩39,488 | ₩38,830 | ₩38,830 | -1.46% | 8.6만 |
|---|
| 2026.07.28 | ₩39,166 | ₩39,394 | ₩39,072 | ₩39,353 | +0.48% | 3.8만 |
|---|
| 2026.07.27 | ₩39,649 | ₩39,649 | ₩39,045 | ₩39,206 | -1.12% | 8.7만 |
|---|
| 2026.07.24 | ₩39,072 | ₩39,394 | ₩39,072 | ₩39,166 | +0.24% | 3.8만 |
|---|
| 2026.07.23 | ₩39,233 | ₩39,276 | ₩38,944 | ₩39,099 | -0.34% | 6.8만 |
|---|
| 2026.07.22 | ₩39,434 | ₩39,555 | ₩39,367 | ₩39,501 | +0.17% | 6.6만 |
|---|
| 2026.07.21 | ₩39,434 | ₩39,514 | ₩39,333 | ₩39,508 | +0.19% | 5만 |
|---|
| 2026.07.20 | ₩39,233 | ₩39,421 | ₩39,166 | ₩39,166 | -0.17% | 4.6만 |
|---|
| 2026.07.17 | ₩38,871 | ₩39,353 | ₩38,871 | ₩39,152 | +0.72% | 5.6만 |
|---|
| 2026.07.16 | ₩39,568 | ₩39,581 | ₩39,307 | ₩39,434 | -0.34% | 16.5만 |
|---|
| 2026.07.15 | ₩39,568 | ₩39,622 | ₩39,394 | ₩39,622 | +0.14% | 3.9만 |
|---|
| 2026.07.14 | ₩39,233 | ₩39,447 | ₩39,233 | ₩39,394 | +0.41% | 6.7만 |
|---|
| 2026.07.13 | ₩39,286 | ₩39,447 | ₩39,231 | ₩39,286 | 0.00% | 4.1만 |
|---|
| 2026.07.10 | ₩39,099 | ₩39,508 | ₩39,099 | ₩39,488 | +0.99% | 5.5만 |
|---|
| 2026.07.09 | ₩39,179 | ₩39,327 | ₩38,991 | ₩39,327 | +0.38% | 7만 |
|---|
| 2026.07.08 | ₩38,804 | ₩39,045 | ₩38,683 | ₩39,045 | +0.62% | 5.9만 |
|---|
| 2026.07.07 | ₩39,125 | ₩39,139 | ₩38,887 | ₩39,058 | -0.17% | 12.1만 |
|---|
| 2026.07.06 | ₩38,897 | ₩39,179 | ₩38,897 | ₩39,139 | +0.62% | 7.7만 |
|---|
| 2026.07.02 | ₩38,817 | ₩39,018 | ₩38,542 | ₩38,669 | -0.38% | 5.9만 |
|---|
| 2026.07.01 | ₩38,830 | ₩38,924 | ₩38,589 | ₩38,797 | -0.09% | 4.7만 |
|---|
| 2026.06.30 | ₩38,415 | ₩38,837 | ₩38,415 | ₩38,750 | +0.87% | 8.6만 |
|---|
| 2026.06.29 | ₩38,254 | ₩38,614 | ₩38,227 | ₩38,522 | +0.70% | 7.4만 |
|---|
| 2026.06.26 | ₩38,106 | ₩38,381 | ₩37,945 | ₩38,180 | +0.19% | 5.1만 |
|---|
| 2026.06.25 | ₩38,482 | ₩38,549 | ₩38,153 | ₩38,200 | -0.73% | 6.6만 |
|---|
| 2026.06.24 | ₩38,334 | ₩38,602 | ₩38,173 | ₩38,267 | -0.17% | 7.9만 |
|---|
| 2026.06.23 | ₩38,388 | ₩38,589 | ₩38,203 | ₩38,321 | -0.17% | 12.2만 |
|---|
| 2026.06.22 | ₩38,964 | ₩39,105 | ₩38,669 | ₩38,777 | -0.48% | 12.2만 |
|---|
| 2026.06.18 | ₩38,991 | ₩38,991 | ₩38,656 | ₩38,790 | -0.52% | 9.3만 |
|---|
| 2026.06.17 | ₩39,742 | ₩39,823 | ₩39,286 | ₩39,380 | -0.91% | 5.4만 |
|---|
| 2026.06.16 | ₩39,863 | ₩39,930 | ₩39,716 | ₩39,736 | -0.32% | 6.2만 |
|---|
| 2026.06.15 | ₩39,742 | ₩39,930 | ₩39,662 | ₩39,756 | +0.03% | 4.4만 |
|---|
| 2026.06.12 | ₩39,327 | ₩39,340 | ₩38,911 | ₩39,327 | 0.00% | 3.6만 |
|---|
| 2026.06.11 | ₩38,750 | ₩39,246 | ₩38,508 | ₩39,166 | +1.07% | 11.8만 |
|---|
| 2026.06.10 | ₩39,072 | ₩39,095 | ₩38,441 | ₩38,495 | -1.48% | 5.6만 |
|---|
| 2026.06.09 | ₩39,501 | ₩39,622 | ₩38,374 | ₩39,125 | -0.95% | 5.7만 |
|---|
| 2026.06.08 | ₩39,327 | ₩39,568 | ₩39,179 | ₩39,219 | -0.27% | 10만 |
|---|
| 2026.06.05 | ₩39,917 | ₩39,917 | ₩39,045 | ₩39,152 | -1.92% | 7.4만 |
|---|
| 2026.06.04 | ₩39,783 | ₩40,091 | ₩39,702 | ₩40,064 | +0.71% | 6.3만 |
|---|
| 2026.06.03 | ₩40,091 | ₩40,212 | ₩39,930 | ₩39,970 | -0.30% | 6.2만 |
|---|
| 2026.06.02 | ₩40,078 | ₩40,118 | ₩39,944 | ₩40,091 | +0.03% | 7.4만 |
|---|
| 2026.06.01 | ₩40,011 | ₩40,420 | ₩39,930 | ₩40,038 | +0.07% | 14.9만 |
|---|
| 2026.05.29 | ₩40,051 | ₩40,051 | ₩39,863 | ₩39,970 | -0.20% | 10.8만 |
|---|
| 2026.05.28 | ₩39,796 | ₩39,917 | ₩39,682 | ₩39,917 | +0.30% | 8.4만 |
|---|
| 2026.05.27 | ₩39,769 | ₩39,809 | ₩39,635 | ₩39,736 | -0.08% | 4.8만 |
|---|
| 2026.05.26 | ₩39,890 | ₩39,890 | ₩39,702 | ₩39,769 | -0.30% | 8.4만 |
|---|
| 2026.05.22 | ₩39,568 | ₩39,662 | ₩39,514 | ₩39,581 | +0.03% | 7.1만 |
|---|
| 2026.05.21 | ₩39,260 | ₩39,461 | ₩39,192 | ₩39,434 | +0.44% | 11.4만 |
|---|
| 2026.05.20 | ₩39,273 | ₩39,353 | ₩39,085 | ₩39,353 | +0.20% | 11.8만 |
|---|
| 2026.05.19 | ₩39,099 | ₩39,206 | ₩38,964 | ₩39,112 | +0.03% | 7.7만 |
|---|
| 2026.05.18 | ₩39,367 | ₩39,367 | ₩39,058 | ₩39,233 | -0.34% | 10.4만 |
|---|
| 2026.05.15 | ₩39,099 | ₩39,367 | ₩39,072 | ₩39,192 | +0.24% | 10.9만 |
|---|
| 2026.05.14 | ₩39,380 | ₩39,461 | ₩39,313 | ₩39,461 | +0.20% | 5.2만 |
|---|
| 2026.05.13 | ₩39,233 | ₩39,313 | ₩39,078 | ₩39,313 | +0.21% | 5.3만 |
|---|
| 2026.05.12 | ₩39,085 | ₩39,112 | ₩38,931 | ₩39,112 | +0.07% | 14.9만 |
|---|
| 2026.05.11 | ₩39,058 | ₩39,152 | ₩38,991 | ₩39,099 | +0.10% | 17.8만 |
|---|
| 2026.05.08 | ₩39,152 | ₩39,152 | ₩38,978 | ₩39,045 | -0.27% | 5.9만 |
|---|
| 2026.05.07 | ₩39,099 | ₩39,099 | ₩38,924 | ₩38,964 | -0.34% | 4.6만 |
|---|
| 2026.05.06 | ₩38,643 | ₩39,005 | ₩38,643 | ₩38,938 | +0.76% | 6.6만 |
|---|
| 2026.05.05 | ₩39,072 | ₩39,072 | ₩38,656 | ₩38,911 | -0.41% | 7.5만 |
|---|
| 2026.05.04 | ₩38,763 | ₩38,790 | ₩38,616 | ₩38,723 | -0.10% | 16만 |
|---|
| 2026.05.01 | ₩38,629 | ₩38,790 | ₩38,428 | ₩38,723 | +0.24% | 5.3만 |
|---|
| 2026.04.30 | ₩38,589 | ₩38,696 | ₩38,388 | ₩38,629 | +0.10% | 8.7만 |
|---|
| 2026.04.29 | ₩38,240 | ₩38,401 | ₩38,240 | ₩38,361 | +0.32% | 4.4만 |
|---|
| 2026.04.28 | ₩38,361 | ₩38,401 | ₩38,213 | ₩38,401 | +0.10% | 4.8만 |
|---|
| 2026.04.27 | ₩38,347 | ₩38,468 | ₩38,334 | ₩38,415 | +0.17% | 12.4만 |
|---|
| 2026.04.24 | ₩38,361 | ₩38,361 | ₩38,160 | ₩38,314 | -0.12% | 7.4만 |
|---|
| 2026.04.23 | ₩38,280 | ₩38,361 | ₩38,046 | ₩38,240 | -0.11% | 5.6만 |
|---|
| 2026.04.22 | ₩38,307 | ₩38,307 | ₩38,187 | ₩38,307 | 0.00% | 5.1만 |
|---|
| 2026.04.21 | ₩38,200 | ₩38,321 | ₩38,093 | ₩38,093 | -0.28% | 4.6만 |
|---|
| 2026.04.20 | ₩38,213 | ₩38,280 | ₩38,173 | ₩38,267 | +0.14% | 2.7만 |
|---|
| 2026.04.17 | ₩38,388 | ₩38,388 | ₩38,227 | ₩38,227 | -0.42% | 17.2만 |
|---|
| 2026.04.16 | ₩38,307 | ₩38,307 | ₩38,106 | ₩38,213 | -0.25% | 38.2만 |
|---|
| 2026.04.15 | ₩38,213 | ₩38,213 | ₩38,059 | ₩38,187 | -0.07% | 10.2만 |
|---|
| 2026.04.14 | ₩38,012 | ₩38,106 | ₩37,610 | ₩38,018 | +0.01% | 10.1만 |
|---|
| 2026.04.13 | ₩37,704 | ₩37,959 | ₩37,583 | ₩37,959 | +0.68% | 4.3만 |
|---|
| 2026.04.10 | ₩37,865 | ₩37,865 | ₩37,637 | ₩37,677 | -0.50% | 3.5만 |
|---|
| 2026.04.09 | ₩37,677 | ₩37,677 | ₩37,435 | ₩37,650 | -0.07% | 2.7만 |
|---|
| 2026.04.08 | ₩37,690 | ₩37,690 | ₩37,368 | ₩37,435 | -0.68% | 3.6만 |
|---|
| 2026.04.07 | ₩36,711 | ₩36,818 | ₩36,496 | ₩36,818 | +0.29% | 2만 |
|---|
| 2026.04.06 | ₩36,617 | ₩36,771 | ₩36,611 | ₩36,771 | +0.42% | 3.9만 |
|---|
| 2026.04.02 | ₩36,336 | ₩36,617 | ₩36,158 | ₩36,617 | +0.78% | 3.2만 |
|---|
| 2026.04.01 | ₩36,550 | ₩36,751 | ₩36,429 | ₩36,564 | +0.04% | 3.8만 |
|---|
| 2026.03.31 | ₩35,765 | ₩36,409 | ₩35,765 | ₩36,389 | +1.74% | 6만 |
|---|
| 2026.03.30 | ₩35,665 | ₩35,775 | ₩35,263 | ₩35,370 | -0.83% | 10.2만 |
|---|
| 2026.03.27 | ₩35,880 | ₩36,081 | ₩35,464 | ₩35,477 | -1.12% | 6.1만 |
|---|
| 2026.03.26 | ₩36,496 | ₩36,577 | ₩36,094 | ₩36,094 | -1.10% | 4.5만 |
|---|
| 2026.03.25 | ₩36,684 | ₩36,898 | ₩36,631 | ₩36,644 | -0.11% | 4.1만 |
|---|
| 2026.03.24 | ₩36,336 | ₩36,723 | ₩36,322 | ₩36,523 | +0.52% | 15.2만 |
|---|
| 2026.03.23 | ₩36,671 | ₩37,033 | ₩36,577 | ₩36,644 | -0.07% | 7.2만 |
|---|
| 2026.03.20 | ₩36,792 | ₩36,912 | ₩36,067 | ₩36,295 | -1.35% | 9.1만 |
|---|
| 2026.03.19 | ₩37,744 | ₩38,012 | ₩37,623 | ₩37,878 | +0.36% | 2.8만 |
|---|
| 2026.03.18 | ₩38,361 | ₩38,361 | ₩37,891 | ₩37,959 | -1.05% | 6.8만 |
|---|
| 2026.03.17 | ₩38,522 | ₩38,562 | ₩38,307 | ₩38,441 | -0.21% | 4.8만 |
|---|
| 2026.03.16 | ₩38,146 | ₩38,361 | ₩38,119 | ₩38,280 | +0.35% | 3.3만 |
|---|
| 2026.03.13 | ₩38,240 | ₩38,401 | ₩37,824 | ₩37,862 | -0.99% | 2.8만 |
|---|
| 2026.03.12 | ₩38,347 | ₩38,347 | ₩38,066 | ₩38,093 | -0.66% | 5.1만 |
|---|
| 2026.03.11 | ₩38,468 | ₩38,632 | ₩38,401 | ₩38,554 | +0.22% | 3.5만 |
|---|
| 2026.03.10 | ₩38,562 | ₩38,844 | ₩38,482 | ₩38,535 | -0.07% | 17.4만 |
|---|
| 2026.03.09 | ₩38,066 | ₩38,606 | ₩37,784 | ₩38,562 | +1.30% | 3.7만 |
|---|
| 2026.03.06 | ₩38,347 | ₩38,468 | ₩38,187 | ₩38,301 | -0.12% | 3.6만 |
|---|
| 2026.03.05 | ₩38,696 | ₩38,830 | ₩38,441 | ₩38,727 | +0.08% | 6.5만 |
|---|
| 2026.03.04 | ₩38,589 | ₩38,964 | ₩38,589 | ₩38,857 | +0.70% | 9.2만 |
|---|
| 2026.03.03 | ₩38,522 | ₩38,663 | ₩38,106 | ₩38,643 | +0.31% | 2.9만 |
|---|
| 2026.03.02 | ₩38,696 | ₩39,032 | ₩38,562 | ₩38,924 | +0.59% | 4.1만 |
|---|
| 2026.02.27 | ₩38,763 | ₩38,924 | ₩38,696 | ₩38,924 | +0.42% | 3만 |
|---|
| 2026.02.26 | ₩39,233 | ₩39,233 | ₩38,804 | ₩39,045 | -0.48% | 2.5만 |
|---|
| 2026.02.25 | ₩39,005 | ₩39,206 | ₩39,005 | ₩39,152 | +0.38% | 2만 |
|---|
| 2026.02.24 | ₩38,576 | ₩38,938 | ₩38,549 | ₩38,924 | +0.90% | 2.4만 |
|---|
| 2026.02.23 | ₩38,964 | ₩38,964 | ₩38,508 | ₩38,629 | -0.86% | 5.8만 |
|---|
| 2026.02.20 | ₩38,643 | ₩39,005 | ₩38,643 | ₩39,005 | +0.94% | 4만 |
|---|
| 2026.02.19 | ₩38,656 | ₩38,763 | ₩38,562 | ₩38,656 | 0.00% | 12만 |
|---|
| 2026.02.18 | ₩38,562 | ₩38,938 | ₩38,562 | ₩38,763 | +0.52% | 5만 |
|---|
| 2026.02.17 | ₩38,455 | ₩38,736 | ₩38,254 | ₩38,669 | +0.56% | 4.5만 |
|---|
| 2026.02.13 | ₩38,495 | ₩38,750 | ₩38,415 | ₩38,549 | +0.14% | 4.9만 |
|---|
| 2026.02.12 | ₩39,099 | ₩39,280 | ₩38,482 | ₩38,482 | -1.58% | 6.7만 |
|---|
| 2026.02.11 | ₩39,340 | ₩39,340 | ₩38,985 | ₩39,125 | -0.55% | 3.3만 |
|---|
| 2026.02.10 | ₩39,233 | ₩39,313 | ₩39,078 | ₩39,099 | -0.34% | 4.3만 |
|---|
| 2026.02.09 | ₩39,099 | ₩39,313 | ₩39,058 | ₩39,260 | +0.41% | 11.9만 |
|---|
| 2026.02.06 | ₩38,602 | ₩39,125 | ₩38,602 | ₩39,099 | +1.29% | 4만 |
|---|
| 2026.02.05 | ₩38,535 | ₩38,750 | ₩38,294 | ₩38,482 | -0.14% | 6.7만 |
|---|
| 2026.02.04 | ₩38,998 | ₩39,192 | ₩38,649 | ₩38,871 | -0.33% | 7.4만 |
|---|
| 2026.02.03 | ₩39,421 | ₩39,434 | ₩38,743 | ₩39,018 | -1.02% | 8.6만 |
|---|
| 2026.02.02 | ₩39,099 | ₩39,407 | ₩39,083 | ₩39,340 | +0.62% | 5.2만 |
|---|
| 2026.01.30 | ₩39,139 | ₩39,190 | ₩38,897 | ₩39,099 | -0.10% | 4.5만 |
|---|
| 2026.01.29 | ₩39,099 | ₩39,192 | ₩38,669 | ₩39,179 | +0.21% | 5만 |
|---|
| 2026.01.28 | ₩39,099 | ₩39,179 | ₩38,964 | ₩39,092 | -0.02% | 7.4만 |
|---|
| 2026.01.27 | ₩39,032 | ₩39,085 | ₩38,924 | ₩39,078 | +0.12% | 5.6만 |
|---|
| 2026.01.26 | ₩38,830 | ₩38,964 | ₩38,774 | ₩38,911 | +0.21% | 4.9만 |
|---|
| 2026.01.23 | ₩38,723 | ₩38,805 | ₩38,616 | ₩38,750 | +0.07% | 4.8만 |
|---|
| 2026.01.22 | ₩38,710 | ₩38,790 | ₩38,596 | ₩38,736 | +0.07% | 2.5만 |
|---|
| 2026.01.21 | ₩38,160 | ₩38,613 | ₩38,126 | ₩38,508 | +0.91% | 3.8만 |
|---|
| 2026.01.20 | ₩38,388 | ₩38,643 | ₩37,972 | ₩38,052 | -0.87% | 14.2만 |
|---|
| 2026.01.16 | ₩38,857 | ₩38,857 | ₩38,656 | ₩38,710 | -0.38% | 7.6만 |
|---|
| 2026.01.15 | ₩38,964 | ₩39,005 | ₩38,656 | ₩38,710 | -0.65% | 9.3만 |
|---|
| 2026.01.14 | ₩38,817 | ₩38,817 | ₩38,441 | ₩38,643 | -0.45% | 3.9만 |
|---|
| 2026.01.13 | ₩39,058 | ₩39,058 | ₩38,696 | ₩38,817 | -0.62% | 5.1만 |
|---|
| 2026.01.12 | ₩38,938 | ₩38,938 | ₩38,763 | ₩38,911 | -0.07% | 8.7만 |
|---|
| 2026.01.09 | ₩38,884 | ₩38,978 | ₩38,763 | ₩38,951 | +0.17% | 6.6만 |
|---|
| 2026.01.08 | ₩38,871 | ₩38,991 | ₩38,710 | ₩38,824 | -0.12% | 7.8만 |
|---|
| 2026.01.07 | ₩38,964 | ₩39,018 | ₩38,683 | ₩38,877 | -0.22% | 6.8만 |
|---|
| 2026.01.06 | ₩38,576 | ₩38,897 | ₩38,576 | ₩38,891 | +0.82% | 6.3만 |
|---|
| 2026.01.05 | ₩38,683 | ₩38,736 | ₩38,614 | ₩38,656 | -0.07% | 3.8만 |
|---|
| 2026.01.02 | ₩38,629 | ₩38,656 | ₩38,321 | ₩38,522 | -0.28% | 5.6만 |
|---|
| 2025.12.31 | ₩38,723 | ₩38,723 | ₩38,468 | ₩38,468 | -0.66% | 4.3만 |
|---|
| 2025.12.30 | ₩38,723 | ₩38,770 | ₩38,644 | ₩38,669 | -0.14% | 3.5만 |
|---|
| 2025.12.29 | ₩38,736 | ₩38,736 | ₩38,589 | ₩38,696 | -0.10% | 8.5만 |
|---|
| 2025.12.26 | ₩38,830 | ₩38,830 | ₩38,730 | ₩38,777 | -0.14% | 7.5만 |
|---|
| 2025.12.24 | ₩38,562 | ₩38,765 | ₩38,562 | ₩38,723 | +0.42% | 3.8만 |
|---|
| 2025.12.23 | ₩38,482 | ₩38,669 | ₩38,455 | ₩38,669 | +0.49% | 9.7만 |
|---|
| 2025.12.22 | ₩38,589 | ₩38,589 | ₩38,361 | ₩38,488 | -0.26% | 7만 |
|---|
| 2025.12.19 | ₩38,052 | ₩38,287 | ₩38,052 | ₩38,254 | +0.53% | 9만 |
|---|
| 2025.12.18 | ₩38,576 | ₩38,897 | ₩38,576 | ₩38,777 | +0.52% | 17.2만 |
|---|
| 2025.12.17 | ₩38,978 | ₩38,978 | ₩38,478 | ₩38,495 | -1.24% | 4.4만 |
|---|
| 2025.12.16 | ₩38,897 | ₩38,958 | ₩38,655 | ₩38,877 | -0.05% | 6.1만 |
|---|
| 2025.12.15 | ₩39,179 | ₩39,179 | ₩38,736 | ₩38,877 | -0.77% | 4.6만 |
|---|
| 2025.12.12 | ₩39,166 | ₩39,166 | ₩38,817 | ₩38,924 | -0.62% | 5.6만 |
|---|
| 2025.12.11 | ₩38,962 | ₩39,206 | ₩38,883 | ₩39,128 | +0.43% | 6.2만 |
|---|
| 2025.12.10 | ₩38,924 | ₩39,260 | ₩38,830 | ₩39,152 | +0.59% | 26.3만 |
|---|
| 2025.12.09 | ₩38,964 | ₩38,964 | ₩38,871 | ₩38,924 | -0.10% | 4.4만 |
|---|
| 2025.12.08 | ₩39,152 | ₩39,152 | ₩38,857 | ₩38,978 | -0.45% | 4.1만 |
|---|
| 2025.12.05 | ₩38,857 | ₩39,166 | ₩38,845 | ₩38,964 | +0.28% | 5.2만 |
|---|
| 2025.12.04 | ₩38,790 | ₩38,871 | ₩38,730 | ₩38,844 | +0.14% | 5.5만 |
|---|
| 2025.12.03 | ₩38,643 | ₩38,790 | ₩38,428 | ₩38,770 | +0.33% | 10.1만 |
|---|
| 2025.12.02 | ₩38,602 | ₩38,750 | ₩38,589 | ₩38,656 | +0.14% | 6만 |
|---|
| 2025.12.01 | ₩38,321 | ₩38,718 | ₩38,321 | ₩38,522 | +0.53% | 4.6만 |
|---|
| 2025.11.28 | ₩38,750 | ₩38,750 | ₩38,602 | ₩38,723 | -0.07% | 4.1만 |
|---|
| 2025.11.26 | ₩38,629 | ₩38,663 | ₩38,401 | ₩38,602 | -0.07% | 13.7만 |
|---|
| 2025.11.25 | ₩38,119 | ₩38,441 | ₩37,959 | ₩38,368 | +0.65% | 11.3만 |
|---|
| 2025.11.24 | ₩37,623 | ₩38,062 | ₩37,623 | ₩38,032 | +1.09% | 8.1만 |
|---|
| 2025.11.21 | ₩37,449 | ₩37,751 | ₩37,127 | ₩37,489 | +0.11% | 5.8만 |
|---|
| 2025.11.20 | ₩38,401 | ₩38,401 | ₩37,120 | ₩37,181 | -3.18% | 8.4만 |
|---|
| 2025.11.19 | ₩37,382 | ₩37,996 | ₩37,382 | ₩37,690 | +0.83% | 11.2만 |
|---|
| 2025.11.18 | ₩37,583 | ₩37,905 | ₩37,435 | ₩37,489 | -0.25% | 5.4만 |
|---|
| 2025.11.17 | ₩38,133 | ₩38,280 | ₩37,744 | ₩37,891 | -0.63% | 8.4만 |
|---|
| 2025.11.14 | ₩37,932 | ₩38,401 | ₩37,831 | ₩38,227 | +0.78% | 3.5만 |
|---|
| 2025.11.13 | ₩38,723 | ₩38,723 | ₩38,173 | ₩38,240 | -1.25% | 4.3만 |
|---|
| 2025.11.12 | ₩38,817 | ₩38,817 | ₩38,576 | ₩38,710 | -0.28% | 10.1만 |
|---|
| 2025.11.11 | ₩38,535 | ₩38,736 | ₩38,495 | ₩38,683 | +0.38% | 9.6만 |
|---|
| 2025.11.10 | ₩38,482 | ₩38,589 | ₩38,280 | ₩38,562 | +0.21% | 3.4만 |
|---|
| 2025.11.07 | ₩37,959 | ₩38,052 | ₩37,590 | ₩38,052 | +0.25% | 7.7만 |
|---|
| 2025.11.06 | ₩38,455 | ₩38,455 | ₩37,932 | ₩38,026 | -1.12% | 11.4만 |
|---|
| 2025.11.05 | ₩37,932 | ₩38,589 | ₩37,932 | ₩38,347 | +1.10% | 7.2만 |
|---|
| 2025.11.04 | ₩37,932 | ₩38,374 | ₩37,932 | ₩38,200 | +0.71% | 3.8만 |
|---|
| 2025.11.03 | ₩38,468 | ₩38,576 | ₩38,361 | ₩38,535 | +0.17% | 8.4만 |
|---|
| 2025.10.31 | ₩38,468 | ₩38,522 | ₩38,287 | ₩38,448 | -0.05% | 4만 |
|---|
| 2025.10.30 | ₩38,413 | ₩38,415 | ₩38,272 | ₩38,272 | -0.37% | 4.1만 |
|---|
| 2025.10.29 | ₩38,495 | ₩38,495 | ₩38,322 | ₩38,368 | -0.33% | 17.2만 |
|---|
| 2025.10.28 | ₩38,562 | ₩38,562 | ₩38,321 | ₩38,441 | -0.31% | 5.9만 |
|---|
| 2025.10.27 | ₩38,535 | ₩38,535 | ₩38,314 | ₩38,388 | -0.38% | 4.5만 |
|---|
| 2025.10.24 | ₩38,082 | ₩38,160 | ₩38,082 | ₩38,133 | +0.13% | 9.5만 |
|---|
| 2025.10.23 | ₩37,905 | ₩37,918 | ₩37,764 | ₩37,878 | -0.07% | 1.6만 |
|---|
| 2025.10.22 | ₩37,877 | ₩37,877 | ₩37,489 | ₩37,690 | -0.49% | 1.6만 |
|---|
| 2025.10.21 | ₩37,851 | ₩37,999 | ₩37,831 | ₩37,932 | +0.21% | 9.9만 |
|---|
| 2025.10.20 | ₩37,543 | ₩37,891 | ₩37,543 | ₩37,838 | +0.79% | 5.9만 |
|---|
| 2025.10.17 | ₩37,221 | ₩37,556 | ₩37,154 | ₩37,476 | +0.68% | 2.3만 |
|---|
| 2025.10.16 | ₩37,462 | ₩37,529 | ₩37,073 | ₩37,181 | -0.75% | 3.6만 |
|---|
| 2025.10.15 | ₩37,677 | ₩37,677 | ₩37,328 | ₩37,409 | -0.71% | 1.5만 |
|---|
| 2025.10.14 | ₩37,181 | ₩37,435 | ₩37,167 | ₩37,282 | +0.27% | 6.6천 |
|---|
| 2025.10.13 | ₩37,395 | ₩37,395 | ₩37,189 | ₩37,363 | -0.09% | 1.3만 |
|---|
| 2025.10.10 | ₩37,596 | ₩37,865 | ₩36,765 | ₩36,765 | -2.21% | 4.6만 |
|---|