시장 데이터를 불러오는 중
전체 종목
Federated Hermes Enhanced Income ETF 과거 주가
Federated Hermes Enhanced Income ETF · PAYR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federated Hermes Enhanced Income ETF · PAYR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,651 | ₩71,651 | ₩70,632 | ₩70,887 | -1.07% | 3.8만 |
| 2026.10.08 | ₩70,096 | ₩70,824 | ₩69,996 | ₩70,592 | +0.71% | 4.3천 |
| 2026.10.07 | ₩69,895 | ₩70,029 | ₩69,668 | ₩69,668 | -0.33% | 5.6천 |
| 2026.10.06 | ₩69,373 | ₩70,257 | ₩69,373 | ₩69,815 | +0.64% | 8.7천 |
| 2026.10.05 | ₩68,944 | ₩69,795 | ₩68,944 | ₩69,741 | +1.16% | 4.7천 |
| 2026.10.02 | ₩68,971 | ₩70,070 | ₩68,971 | ₩69,673 | +1.02% | 1.4만 |
| 2026.10.01 | ₩70,445 | ₩70,445 | ₩69,091 | ₩69,575 | -1.23% | 5.2만 |
| 2026.09.30 | ₩71,088 | ₩71,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,751 |
| -1.88% |
| 1.4만 |
| 2026.09.29 | ₩70,381 | ₩70,807 | ₩70,177 | ₩70,604 | +0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩70,847 | ₩71,168 | ₩70,823 | ₩70,874 | +0.04% | 1.5만 |
|---|
| 2026.09.25 | ₩71,879 | ₩71,879 | ₩70,619 | ₩71,116 | -1.06% | 6.7천 |
|---|
| 2026.09.24 | ₩71,289 | ₩71,537 | ₩71,289 | ₩71,289 | 0.00% | 2만 |
|---|
| 2026.09.23 | ₩71,570 | ₩72,013 | ₩71,505 | ₩71,505 | -0.09% | 1.3만 |
|---|
| 2026.09.22 | ₩72,441 | ₩72,441 | ₩72,120 | ₩72,254 | -0.26% | 1.9만 |
|---|
| 2026.09.21 | ₩73,674 | ₩73,674 | ₩72,549 | ₩72,656 | -1.38% | 1.7만 |
|---|
| 2026.09.18 | ₩71,892 | ₩73,165 | ₩71,892 | ₩72,709 | +1.14% | 7.7천 |
|---|
| 2026.09.17 | ₩72,984 | ₩73,286 | ₩72,951 | ₩73,133 | +0.20% | 3.2만 |
|---|
| 2026.09.16 | ₩73,777 | ₩73,782 | ₩72,743 | ₩73,031 | -1.01% | 2.3만 |
|---|
| 2026.09.15 | ₩73,902 | ₩74,036 | ₩73,688 | ₩73,794 | -0.15% | 2.7만 |
|---|
| 2026.09.14 | ₩73,446 | ₩74,525 | ₩73,446 | ₩74,123 | +0.92% | 1.6만 |
|---|
| 2026.09.11 | ₩74,237 | ₩74,237 | ₩73,661 | ₩73,764 | -0.64% | 8천 |
|---|
| 2026.09.10 | ₩73,714 | ₩73,795 | ₩73,527 | ₩73,583 | -0.18% | 1.3만 |
|---|
| 2026.09.09 | ₩73,808 | ₩73,808 | ₩73,473 | ₩73,631 | -0.24% | 1.7만 |
|---|
| 2026.09.08 | ₩74,177 | ₩74,378 | ₩74,094 | ₩74,094 | -0.11% | 2.2만 |
|---|
| 2026.09.04 | ₩74,800 | ₩74,840 | ₩74,425 | ₩74,478 | -0.43% | 1.6만 |
|---|
| 2026.09.03 | ₩74,914 | ₩75,282 | ₩74,907 | ₩75,068 | +0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩74,532 | ₩75,095 | ₩74,532 | ₩74,817 | +0.38% | 1.6만 |
|---|
| 2026.09.01 | ₩75,001 | ₩75,664 | ₩74,371 | ₩74,586 | -0.55% | 2.9만 |
|---|
| 2026.08.31 | ₩75,041 | ₩75,041 | ₩73,996 | ₩74,230 | -1.08% | 1.4만 |
|---|
| 2026.08.28 | ₩75,309 | ₩75,309 | ₩75,041 | ₩75,061 | -0.33% | 1.1만 |
|---|
| 2026.08.27 | ₩75,242 | ₩75,845 | ₩75,041 | ₩75,056 | -0.25% | 1.2만 |
|---|
| 2026.08.26 | ₩75,631 | ₩75,792 | ₩75,574 | ₩75,574 | -0.07% | 6천 |
|---|
| 2026.08.25 | ₩76,368 | ₩76,368 | ₩75,282 | ₩75,617 | -0.98% | 8.4천 |
|---|
| 2026.08.24 | ₩75,765 | ₩76,046 | ₩75,242 | ₩75,679 | -0.11% | 1.4만 |
|---|
| 2026.08.21 | ₩75,751 | ₩75,751 | ₩74,961 | ₩75,237 | -0.68% | 8.1만 |
|---|
| 2026.08.20 | ₩75,704 | ₩76,019 | ₩75,577 | ₩75,678 | -0.04% | 2만 |
|---|
| 2026.08.19 | ₩76,301 | ₩76,301 | ₩75,524 | ₩75,605 | -0.91% | 1.1만 |
|---|
| 2026.08.18 | ₩75,671 | ₩75,691 | ₩75,302 | ₩75,410 | -0.35% | 2.6만 |
|---|
| 2026.08.17 | ₩75,028 | ₩75,055 | ₩74,720 | ₩74,746 | -0.38% | 1.9만 |
|---|
| 2026.08.14 | ₩75,081 | ₩75,256 | ₩75,081 | ₩75,217 | +0.18% | 2.1천 |
|---|
| 2026.08.13 | ₩75,162 | ₩75,885 | ₩74,947 | ₩75,049 | -0.15% | 1.2만 |
|---|
| 2026.08.12 | ₩74,224 | ₩74,505 | ₩74,023 | ₩74,364 | +0.19% | 1.4만 |
|---|
| 2026.08.11 | ₩74,572 | ₩74,572 | ₩74,090 | ₩74,131 | -0.59% | 6.4천 |
|---|
| 2026.08.10 | ₩73,554 | ₩74,130 | ₩73,554 | ₩73,922 | +0.50% | 7.4천 |
|---|
| 2026.08.07 | ₩75,095 | ₩75,095 | ₩74,096 | ₩74,398 | -0.93% | 5.2천 |
|---|
| 2026.08.06 | ₩73,808 | ₩74,277 | ₩73,808 | ₩73,886 | +0.11% | 9.3천 |
|---|
| 2026.08.05 | ₩74,974 | ₩74,974 | ₩73,661 | ₩74,031 | -1.26% | 1.4만 |
|---|
| 2026.08.04 | ₩73,808 | ₩74,478 | ₩73,580 | ₩74,234 | +0.58% | 1.3만 |
|---|
| 2026.08.03 | ₩74,130 | ₩74,887 | ₩74,130 | ₩74,465 | +0.45% | 1.7만 |
|---|
| 2026.07.31 | ₩75,229 | ₩75,229 | ₩73,621 | ₩74,505 | -0.96% | 1.7만 |
|---|
| 2026.07.30 | ₩75,383 | ₩75,383 | ₩74,478 | ₩75,068 | -0.42% | 2만 |
|---|
| 2026.07.29 | ₩76,194 | ₩76,649 | ₩76,010 | ₩76,010 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩76,281 | ₩77,540 | ₩76,247 | ₩76,247 | -0.04% | 2.3만 |
|---|
| 2026.07.27 | ₩75,266 | ₩75,631 | ₩75,103 | ₩75,103 | -0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩73,245 | ₩75,108 | ₩73,245 | ₩74,851 | +2.19% | 1.3만 |
|---|
| 2026.07.23 | ₩73,756 | ₩74,210 | ₩73,756 | ₩73,969 | +0.29% | 5.5천 |
|---|
| 2026.07.22 | ₩74,304 | ₩74,371 | ₩74,224 | ₩74,224 | -0.11% | 8.3천 |
|---|
| 2026.07.21 | ₩73,808 | ₩74,988 | ₩73,446 | ₩73,761 | -0.06% | 3만 |
|---|
| 2026.07.20 | ₩74,170 | ₩74,210 | ₩73,835 | ₩73,835 | -0.45% | 2.2천 |
|---|
| 2026.07.17 | ₩75,081 | ₩75,081 | ₩74,143 | ₩74,383 | -0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩73,567 | ₩74,639 | ₩73,567 | ₩74,477 | +1.24% | 1만 |
|---|
| 2026.07.15 | ₩72,957 | ₩73,138 | ₩72,843 | ₩72,923 | -0.05% | 3.2천 |
|---|
| 2026.07.14 | ₩73,044 | ₩73,044 | ₩72,790 | ₩72,818 | -0.31% | 2.1만 |
|---|
| 2026.07.13 | ₩73,272 | ₩73,286 | ₩73,152 | ₩73,197 | -0.10% | 2.1만 |
|---|
| 2026.07.10 | ₩72,843 | ₩72,843 | ₩72,475 | ₩72,632 | -0.29% | 1.6만 |
|---|
| 2026.07.09 | ₩72,187 | ₩72,669 | ₩72,026 | ₩72,322 | +0.19% | 6.3천 |
|---|
| 2026.07.08 | ₩73,044 | ₩73,111 | ₩72,616 | ₩72,624 | -0.58% | 15.2만 |
|---|
| 2026.07.07 | ₩73,755 | ₩74,021 | ₩73,178 | ₩73,487 | -0.36% | 1.6만 |
|---|
| 2026.07.06 | ₩73,795 | ₩73,795 | ₩72,389 | ₩72,470 | -1.80% | 7.5천 |
|---|
| 2026.07.02 | ₩72,187 | ₩73,701 | ₩72,187 | ₩73,497 | +1.82% | 3.9천 |
|---|
| 2026.07.01 | ₩72,321 | ₩72,830 | ₩71,785 | ₩72,562 | +0.33% | 8.1천 |
|---|
| 2026.06.30 | ₩72,951 | ₩72,951 | ₩71,360 | ₩71,892 | -1.45% | 1.5만 |
|---|
| 2026.06.29 | ₩73,138 | ₩73,339 | ₩72,790 | ₩73,157 | +0.03% | 1.8만 |
|---|
| 2026.06.26 | ₩72,756 | ₩73,615 | ₩72,750 | ₩73,615 | +1.18% | 8.6천 |
|---|
| 2026.06.25 | ₩72,361 | ₩73,018 | ₩72,361 | ₩72,629 | +0.37% | 1.2만 |
|---|
| 2026.06.24 | ₩72,060 | ₩72,214 | ₩72,026 | ₩72,049 | -0.01% | 6.2천 |
|---|
| 2026.06.23 | ₩71,678 | ₩72,147 | ₩71,611 | ₩72,117 | +0.61% | 6.4천 |
|---|
| 2026.06.22 | ₩71,075 | ₩71,423 | ₩71,021 | ₩71,101 | +0.04% | 6.1천 |
|---|
| 2026.06.18 | ₩71,235 | ₩71,235 | ₩70,693 | ₩70,702 | -0.75% | 3.4천 |
|---|
| 2026.06.17 | ₩71,356 | ₩72,616 | ₩70,753 | ₩71,189 | -0.23% | 1.3만 |
|---|
| 2026.06.16 | ₩72,053 | ₩72,736 | ₩72,053 | ₩72,602 | +0.76% | 6.5천 |
|---|
| 2026.06.15 | ₩72,790 | ₩72,790 | ₩72,318 | ₩72,318 | -0.65% | 1.3만 |
|---|
| 2026.06.12 | ₩71,946 | ₩73,245 | ₩71,946 | ₩73,173 | +1.71% | 3천 |
|---|
| 2026.06.11 | ₩73,004 | ₩73,205 | ₩72,578 | ₩72,766 | -0.33% | 2.6천 |
|---|
| 2026.06.10 | ₩72,428 | ₩72,964 | ₩72,307 | ₩72,964 | +0.74% | 6.2천 |
|---|
| 2026.06.09 | ₩71,838 | ₩72,368 | ₩71,792 | ₩72,002 | +0.23% | 9.4천 |
|---|
| 2026.06.08 | ₩71,785 | ₩71,785 | ₩71,336 | ₩71,368 | -0.58% | 4.2천 |
|---|
| 2026.06.05 | ₩71,892 | ₩72,575 | ₩71,463 | ₩72,085 | +0.27% | 2.8천 |
|---|
| 2026.06.04 | ₩71,021 | ₩71,419 | ₩70,351 | ₩70,811 | -0.30% | 8.2천 |
|---|
| 2026.06.03 | ₩69,741 | ₩70,659 | ₩69,741 | ₩70,217 | +0.68% | 5.6천 |
|---|
| 2026.06.02 | ₩69,882 | ₩70,271 | ₩69,694 | ₩70,234 | +0.50% | 3.2천 |
|---|
| 2026.06.01 | ₩70,058 | ₩70,311 | ₩69,916 | ₩70,103 | +0.07% | 1.1만 |
|---|
| 2026.05.29 | ₩71,021 | ₩71,162 | ₩69,976 | ₩70,701 | -0.45% | 5.5만 |
|---|
| 2026.05.28 | ₩72,977 | ₩72,977 | ₩71,852 | ₩71,865 | -1.52% | 4.7천 |
|---|
| 2026.05.27 | ₩72,669 | ₩72,683 | ₩72,086 | ₩72,136 | -0.73% | 3.8천 |
|---|
| 2026.05.26 | ₩72,709 | ₩72,763 | ₩72,395 | ₩72,395 | -0.43% | 8.7천 |
|---|
| 2026.05.22 | ₩72,837 | ₩73,042 | ₩72,709 | ₩73,042 | +0.28% | 3.6천 |
|---|
| 2026.05.21 | ₩72,897 | ₩72,897 | ₩71,919 | ₩72,499 | -0.55% | 7.8천 |
|---|
| 2026.05.20 | ₩72,374 | ₩72,374 | ₩72,013 | ₩72,106 | -0.37% | 4.4천 |
|---|
| 2026.05.19 | ₩71,806 | ₩72,147 | ₩71,806 | ₩72,018 | +0.29% | 8.1천 |
|---|
| 2026.05.18 | ₩70,766 | ₩72,415 | ₩70,766 | ₩72,415 | +2.33% | 6.9천 |
|---|
| 2026.05.15 | ₩71,075 | ₩71,101 | ₩70,619 | ₩70,724 | -0.49% | 1.2천 |
|---|
| 2026.05.14 | ₩71,235 | ₩71,343 | ₩71,100 | ₩71,100 | -0.19% | 7.1천 |
|---|
| 2026.05.13 | ₩70,874 | ₩71,812 | ₩70,586 | ₩70,691 | -0.26% | 1.7만 |
|---|
| 2026.05.12 | ₩70,887 | ₩71,637 | ₩70,887 | ₩71,495 | +0.86% | 2.7천 |
|---|
| 2026.05.11 | ₩70,954 | ₩71,088 | ₩70,197 | ₩70,860 | -0.13% | 6천 |
|---|
| 2026.05.08 | ₩71,182 | ₩71,182 | ₩70,780 | ₩70,780 | -0.56% | 9천 |
|---|
| 2026.05.07 | ₩71,463 | ₩71,463 | ₩71,021 | ₩71,132 | -0.46% | 1.2만 |
|---|
| 2026.05.06 | ₩71,972 | ₩71,972 | ₩71,597 | ₩71,745 | -0.32% | 4.2천 |
|---|
| 2026.05.05 | ₩72,441 | ₩72,441 | ₩71,396 | ₩71,692 | -1.03% | 1.5만 |
|---|
| 2026.05.04 | ₩72,281 | ₩72,281 | ₩71,423 | ₩71,560 | -1.00% | 1.3만 |
|---|
| 2026.05.01 | ₩72,455 | ₩72,562 | ₩72,073 | ₩72,194 | -0.36% | 1.9만 |
|---|
| 2026.04.30 | ₩72,281 | ₩72,381 | ₩71,624 | ₩72,334 | +0.07% | 7.7천 |
|---|
| 2026.04.29 | ₩71,926 | ₩72,147 | ₩71,613 | ₩71,706 | -0.31% | 6.1천 |
|---|
| 2026.04.28 | ₩71,731 | ₩72,589 | ₩71,731 | ₩72,160 | +0.60% | 4.9천 |
|---|
| 2026.04.27 | ₩72,401 | ₩72,401 | ₩71,597 | ₩71,597 | -1.11% | 8.1천 |
|---|
| 2026.04.24 | ₩72,616 | ₩72,616 | ₩71,704 | ₩71,844 | -1.06% | 1.2만 |
|---|
| 2026.04.23 | ₩72,669 | ₩72,669 | ₩71,852 | ₩72,271 | -0.55% | 1.2만 |
|---|
| 2026.04.22 | ₩71,155 | ₩72,294 | ₩71,155 | ₩71,625 | +0.66% | 1.5만 |
|---|
| 2026.04.21 | ₩74,237 | ₩74,237 | ₩71,872 | ₩71,872 | -3.19% | 1.3만 |
|---|
| 2026.04.20 | ₩73,326 | ₩73,326 | ₩72,656 | ₩72,688 | -0.87% | 4.6만 |
|---|
| 2026.04.17 | ₩72,736 | ₩73,259 | ₩72,401 | ₩72,817 | +0.11% | 5.2만 |
|---|
| 2026.04.16 | ₩72,857 | ₩72,857 | ₩72,220 | ₩72,522 | -0.46% | 1.6만 |
|---|
| 2026.04.15 | ₩73,379 | ₩73,540 | ₩72,361 | ₩72,361 | -1.39% | 4.5만 |
|---|
| 2026.04.14 | ₩72,535 | ₩76,555 | ₩72,522 | ₩73,018 | +0.67% | 7.4만 |
|---|
| 2026.04.13 | ₩72,924 | ₩72,990 | ₩72,642 | ₩72,990 | +0.09% | 2.8천 |
|---|
| 2026.04.10 | ₩74,505 | ₩74,505 | ₩72,884 | ₩73,031 | -1.98% | 8.6천 |
|---|
| 2026.04.09 | ₩73,339 | ₩73,594 | ₩73,339 | ₩73,445 | +0.14% | 2.6만 |
|---|
| 2026.04.08 | ₩72,622 | ₩73,219 | ₩72,622 | ₩73,217 | +0.82% | 1.6천 |
|---|
| 2026.04.07 | ₩72,937 | ₩72,937 | ₩72,589 | ₩72,724 | -0.29% | 6.6천 |
|---|
| 2026.04.06 | ₩73,031 | ₩73,111 | ₩72,763 | ₩72,888 | -0.20% | 4.6천 |
|---|
| 2026.04.02 | ₩72,515 | ₩72,897 | ₩72,515 | ₩72,893 | +0.52% | 8.2천 |
|---|
| 2026.04.01 | ₩72,803 | ₩72,803 | ₩72,281 | ₩72,562 | -0.33% | 9.7천 |
|---|
| 2026.03.31 | ₩71,611 | ₩73,540 | ₩71,436 | ₩71,852 | +0.34% | 3.9만 |
|---|
| 2026.03.30 | ₩72,937 | ₩73,098 | ₩72,636 | ₩72,636 | -0.41% | 6.1천 |
|---|
| 2026.03.27 | ₩72,428 | ₩73,111 | ₩72,242 | ₩72,242 | -0.26% | 2.3천 |
|---|
| 2026.03.26 | ₩72,348 | ₩72,803 | ₩72,348 | ₩72,416 | +0.09% | 5.9천 |
|---|
| 2026.03.25 | ₩72,602 | ₩72,602 | ₩72,326 | ₩72,326 | -0.38% | 1.8천 |
|---|
| 2026.03.24 | ₩72,388 | ₩72,616 | ₩71,999 | ₩71,999 | -0.54% | 9.1천 |
|---|
| 2026.03.23 | ₩71,798 | ₩72,374 | ₩71,798 | ₩72,064 | +0.37% | 1.2만 |
|---|
| 2026.03.20 | ₩71,818 | ₩71,959 | ₩71,499 | ₩71,499 | -0.44% | 3천 |
|---|
| 2026.03.19 | ₩72,350 | ₩72,562 | ₩72,117 | ₩72,435 | +0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩72,823 | ₩73,111 | ₩72,306 | ₩72,306 | -0.71% | 2.4천 |
|---|
| 2026.03.17 | ₩73,942 | ₩73,942 | ₩73,473 | ₩73,473 | -0.63% | 7.4천 |
|---|
| 2026.03.16 | ₩73,446 | ₩73,487 | ₩73,286 | ₩73,338 | -0.15% | 4천 |
|---|
| 2026.03.13 | ₩73,152 | ₩76,033 | ₩72,776 | ₩72,870 | -0.38% | 1.3만 |
|---|
| 2026.03.12 | ₩72,897 | ₩73,111 | ₩72,668 | ₩72,668 | -0.31% | 4천 |
|---|
| 2026.03.11 | ₩72,857 | ₩72,924 | ₩72,857 | ₩72,921 | +0.09% | 3.1천 |
|---|
| 2026.03.10 | ₩73,473 | ₩73,714 | ₩73,158 | ₩73,192 | -0.38% | 1.1만 |
|---|
| 2026.03.09 | ₩72,957 | ₩73,528 | ₩72,937 | ₩73,528 | +0.78% | 7.5천 |
|---|
| 2026.03.06 | ₩72,803 | ₩73,627 | ₩72,803 | ₩73,627 | +1.13% | 1.8만 |
|---|
| 2026.03.05 | ₩73,996 | ₩73,996 | ₩73,420 | ₩73,756 | -0.32% | 4.6천 |
|---|
| 2026.03.04 | ₩74,519 | ₩74,659 | ₩74,150 | ₩74,551 | +0.04% | 8.2천 |
|---|
| 2026.03.03 | ₩74,545 | ₩74,880 | ₩73,996 | ₩74,663 | +0.16% | 7.4천 |
|---|
| 2026.03.02 | ₩75,470 | ₩75,604 | ₩75,376 | ₩75,453 | -0.02% | 9천 |
|---|
| 2026.02.27 | ₩74,974 | ₩75,202 | ₩74,713 | ₩75,154 | +0.24% | 2만 |
|---|
| 2026.02.26 | ₩75,483 | ₩75,711 | ₩75,296 | ₩75,607 | +0.16% | 1.9만 |
|---|
| 2026.02.25 | ₩75,135 | ₩75,349 | ₩75,135 | ₩75,258 | +0.16% | 9.6천 |
|---|
| 2026.02.24 | ₩75,014 | ₩75,229 | ₩74,974 | ₩75,175 | +0.21% | 4.8천 |
|---|
| 2026.02.23 | ₩75,081 | ₩75,108 | ₩74,827 | ₩75,075 | -0.01% | 4.2천 |
|---|
| 2026.02.20 | ₩74,572 | ₩74,902 | ₩74,532 | ₩74,902 | +0.44% | 8.8천 |
|---|
| 2026.02.19 | ₩74,720 | ₩74,720 | ₩74,452 | ₩74,600 | -0.16% | 1.5천 |
|---|
| 2026.02.18 | ₩74,773 | ₩74,854 | ₩74,478 | ₩74,679 | -0.13% | 1.6만 |
|---|
| 2026.02.17 | ₩74,813 | ₩74,813 | ₩74,427 | ₩74,713 | -0.13% | 2.3천 |
|---|
| 2026.02.13 | ₩74,572 | ₩75,202 | ₩74,572 | ₩74,921 | +0.47% | 1.6천 |
|---|
| 2026.02.12 | ₩74,899 | ₩75,095 | ₩74,308 | ₩74,308 | -0.79% | 1만 |
|---|
| 2026.02.11 | ₩74,572 | ₩74,907 | ₩74,572 | ₩74,733 | +0.22% | 2.4만 |
|---|
| 2026.02.10 | ₩74,143 | ₩74,626 | ₩74,143 | ₩74,402 | +0.35% | 3.3만 |
|---|
| 2026.02.09 | ₩73,929 | ₩74,051 | ₩73,895 | ₩74,051 | +0.16% | 1.4만 |
|---|
| 2026.02.06 | ₩74,170 | ₩74,277 | ₩74,076 | ₩74,194 | +0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩73,607 | ₩73,607 | ₩73,232 | ₩73,369 | -0.32% | 6천 |
|---|
| 2026.02.04 | ₩73,519 | ₩73,567 | ₩73,519 | ₩73,540 | +0.03% | 900 |
|---|
| 2026.02.03 | ₩72,341 | ₩72,433 | ₩72,207 | ₩72,404 | +0.09% | 1.5천 |
|---|
| 2026.02.02 | ₩71,503 | ₩71,624 | ₩71,235 | ₩71,479 | -0.03% | 2.1천 |
|---|
| 2026.01.30 | ₩70,632 | ₩71,021 | ₩70,485 | ₩70,994 | +0.51% | 1.3만 |
|---|
| 2026.01.29 | ₩70,525 | ₩71,463 | ₩70,525 | ₩71,270 | +1.06% | 2.5천 |
|---|
| 2026.01.28 | ₩70,994 | ₩70,994 | ₩70,606 | ₩70,813 | -0.25% | 1천 |
|---|
| 2026.01.27 | ₩70,827 | ₩71,128 | ₩70,827 | ₩71,128 | +0.43% | 600 |
|---|
| 2026.01.26 | ₩70,753 | ₩70,753 | ₩70,150 | ₩70,461 | -0.41% | 4천 |
|---|
| 2026.01.23 | ₩69,882 | ₩70,110 | ₩69,681 | ₩70,092 | +0.30% | 6.8천 |
|---|
| 2026.01.22 | ₩69,882 | ₩70,123 | ₩69,882 | ₩69,902 | +0.03% | 2.1천 |
|---|
| 2026.01.21 | ₩69,520 | ₩70,003 | ₩69,520 | ₩69,981 | +0.66% | 3.3천 |
|---|
| 2026.01.20 | ₩69,574 | ₩69,574 | ₩69,343 | ₩69,343 | -0.33% | 7.3천 |
|---|
| 2026.01.16 | ₩69,467 | ₩69,562 | ₩69,453 | ₩69,562 | +0.14% | 700 |
|---|
| 2026.01.15 | ₩69,239 | ₩69,440 | ₩69,239 | ₩69,361 | +0.18% | 800 |
|---|
| 2026.01.14 | ₩69,266 | ₩69,266 | ₩69,228 | ₩69,228 | -0.05% | 300 |
|---|
| 2026.01.13 | ₩68,174 | ₩68,421 | ₩68,174 | ₩68,361 | +0.28% | 1.3천 |
|---|
| 2026.01.12 | ₩68,180 | ₩68,207 | ₩67,993 | ₩68,149 | -0.05% | 4.8천 |
|---|
| 2026.01.09 | ₩68,234 | ₩68,341 | ₩68,188 | ₩68,188 | -0.07% | 8.5천 |
|---|
| 2026.01.08 | ₩68,140 | ₩68,234 | ₩68,140 | ₩68,160 | +0.03% | 3.9천 |
|---|
| 2026.01.07 | ₩67,269 | ₩67,698 | ₩67,269 | ₩67,550 | +0.42% | 3.9천 |
|---|
| 2026.01.06 | ₩68,060 | ₩68,140 | ₩67,805 | ₩67,919 | -0.21% | 3.3천 |
|---|
| 2026.01.05 | ₩67,430 | ₩67,981 | ₩67,430 | ₩67,981 | +0.82% | 1.1천 |
|---|
| 2026.01.02 | ₩67,865 | ₩67,974 | ₩67,859 | ₩67,974 | +0.16% | 1천 |
|---|
| 2025.12.31 | ₩67,789 | ₩67,899 | ₩67,711 | ₩67,784 | -0.01% | 1천 |
|---|
| 2025.12.30 | ₩68,614 | ₩68,614 | ₩68,593 | ₩68,593 | -0.03% | 200 |
|---|
| 2025.12.29 | ₩68,604 | ₩68,703 | ₩68,357 | ₩68,357 | -0.36% | 1.5천 |
|---|
| 2025.12.26 | ₩69,011 | ₩69,145 | ₩68,462 | ₩68,513 | -0.72% | 1.9천 |
|---|
| 2025.12.24 | ₩68,354 | ₩68,502 | ₩68,354 | ₩68,495 | +0.21% | 600 |
|---|
| 2025.12.23 | ₩68,328 | ₩68,328 | ₩68,250 | ₩68,250 | -0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩67,979 | ₩68,215 | ₩67,979 | ₩68,129 | +0.22% | 3.4천 |
|---|
| 2025.12.19 | ₩67,801 | ₩68,094 | ₩67,790 | ₩67,790 | -0.02% | 600 |
|---|
| 2025.12.18 | ₩68,167 | ₩68,234 | ₩67,832 | ₩67,884 | -0.41% | 3.1천 |
|---|
| 2025.12.17 | ₩68,053 | ₩68,139 | ₩68,046 | ₩68,139 | +0.13% | 500 |
|---|
| 2025.12.16 | ₩67,952 | ₩67,952 | ₩67,658 | ₩67,739 | -0.31% | 1.5천 |
|---|
| 2025.12.15 | ₩67,537 | ₩68,435 | ₩67,537 | ₩68,353 | +1.21% | 9.7천 |
|---|
| 2025.12.12 | ₩67,966 | ₩67,993 | ₩67,954 | ₩67,954 | -0.02% | 700 |
|---|
| 2025.12.11 | ₩67,885 | ₩67,952 | ₩67,825 | ₩67,825 | -0.09% | 1.8천 |
|---|
| 2025.12.10 | ₩67,323 | ₩67,471 | ₩67,323 | ₩67,424 | +0.15% | 1.8천 |
|---|
| 2025.12.09 | ₩67,363 | ₩67,363 | ₩67,065 | ₩67,065 | -0.44% | 3천 |
|---|
| 2025.12.08 | ₩67,187 | ₩67,336 | ₩67,022 | ₩67,022 | -0.25% | 1.6천 |
|---|
| 2025.12.05 | ₩68,086 | ₩68,086 | ₩67,278 | ₩67,278 | -1.19% | 3.5천 |
|---|
| 2025.12.04 | ₩67,991 | ₩67,991 | ₩67,658 | ₩67,660 | -0.49% | 4만 |
|---|
| 2025.12.03 | ₩67,973 | ₩68,033 | ₩67,922 | ₩67,943 | -0.04% | 1천 |
|---|
| 2025.12.02 | ₩67,591 | ₩67,591 | ₩67,457 | ₩67,581 | -0.01% | 2.2천 |
|---|
| 2025.12.01 | ₩68,596 | ₩68,596 | ₩67,939 | ₩67,939 | -0.96% | 1.1천 |
|---|
| 2025.11.28 | ₩67,684 | ₩67,778 | ₩67,537 | ₩67,690 | +0.01% | 5.6천 |
|---|
| 2025.11.26 | ₩68,421 | ₩68,747 | ₩68,421 | ₩68,656 | +0.34% | 400 |
|---|
| 2025.11.25 | ₩66,934 | ₩68,245 | ₩66,934 | ₩68,245 | +1.96% | 1.3천 |
|---|
| 2025.11.24 | ₩67,550 | ₩67,670 | ₩67,430 | ₩67,593 | +0.06% | 1.7천 |
|---|
| 2025.11.21 | ₩67,792 | ₩68,100 | ₩67,792 | ₩67,792 | 0.00% | 3.3천 |
|---|
| 2025.11.20 | ₩67,458 | ₩67,458 | ₩66,973 | ₩67,041 | -0.62% | 1.7천 |
|---|
| 2025.11.19 | ₩67,229 | ₩67,282 | ₩66,967 | ₩67,190 | -0.06% | 3.4천 |
|---|
| 2025.11.18 | ₩67,497 | ₩67,738 | ₩67,497 | ₩67,667 | +0.25% | 1.1천 |
|---|
| 2025.11.17 | ₩67,751 | ₩67,926 | ₩67,323 | ₩67,443 | -0.45% | 3.1천 |
|---|
| 2025.11.14 | ₩67,041 | ₩67,926 | ₩67,041 | ₩67,849 | +1.21% | 5.2천 |
|---|
| 2025.11.13 | ₩68,810 | ₩68,810 | ₩67,722 | ₩67,722 | -1.58% | 1.6만 |
|---|
| 2025.11.12 | ₩68,046 | ₩69,641 | ₩67,792 | ₩68,006 | -0.06% | 2.3만 |
|---|
| 2025.11.11 | ₩67,368 | ₩67,845 | ₩67,368 | ₩67,790 | +0.63% | 3.2천 |
|---|
| 2025.11.10 | ₩67,028 | ₩67,028 | ₩67,028 | ₩67,028 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩66,438 | ₩66,679 | ₩66,438 | ₩66,641 | +0.30% | 800 |
|---|
| 2025.11.06 | ₩66,090 | ₩66,090 | ₩65,969 | ₩66,008 | -0.12% | 900 |
|---|
| 2025.11.05 | ₩65,968 | ₩65,996 | ₩65,965 | ₩65,965 | -0.00% | 3.7천 |
|---|
| 2025.11.04 | ₩65,581 | ₩65,701 | ₩65,523 | ₩65,523 | -0.09% | 8.2천 |
|---|
| 2025.11.03 | ₩65,473 | ₩65,688 | ₩65,386 | ₩65,581 | +0.16% | 2.1천 |
|---|
| 2025.10.31 | ₩66,344 | ₩66,344 | ₩65,849 | ₩66,063 | -0.42% | 7.3천 |
|---|
| 2025.10.30 | ₩66,385 | ₩66,559 | ₩66,251 | ₩66,379 | -0.01% | 2.2만 |
|---|
| 2025.10.29 | ₩66,592 | ₩66,679 | ₩66,182 | ₩66,182 | -0.62% | 3천 |
|---|
| 2025.10.28 | ₩66,880 | ₩66,880 | ₩66,708 | ₩66,708 | -0.26% | 300 |
|---|
| 2025.10.27 | ₩67,256 | ₩67,416 | ₩67,162 | ₩67,416 | +0.24% | 8.5천 |
|---|
| 2025.10.24 | ₩67,376 | ₩67,577 | ₩67,305 | ₩67,308 | -0.10% | 1.3만 |
|---|
| 2025.10.23 | ₩67,510 | ₩67,597 | ₩67,256 | ₩67,398 | -0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩67,269 | ₩67,671 | ₩67,269 | ₩67,420 | +0.23% | 8.6천 |
|---|
| 2025.10.21 | ₩67,323 | ₩67,544 | ₩67,142 | ₩67,269 | -0.08% | 9.2천 |
|---|
| 2025.10.20 | ₩67,162 | ₩67,349 | ₩67,135 | ₩67,328 | +0.25% | 2.6천 |
|---|
| 2025.10.17 | ₩66,720 | ₩66,967 | ₩66,720 | ₩66,967 | +0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩67,202 | ₩67,202 | ₩66,395 | ₩66,395 | -1.20% | 4.1천 |
|---|
| 2025.10.15 | ₩67,115 | ₩67,202 | ₩66,812 | ₩66,900 | -0.32% | 1.1만 |
|---|
| 2025.10.14 | ₩66,653 | ₩66,875 | ₩66,599 | ₩66,875 | +0.33% | 5.5천 |
|---|
| 2025.10.13 | ₩66,418 | ₩66,418 | ₩66,358 | ₩66,358 | -0.09% | 200 |
|---|
| 2025.10.10 | ₩64,187 | ₩67,617 | ₩64,174 | ₩66,127 | +3.02% | 7.9천 |
|---|