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 | ₩71,467 | ₩71,467 | ₩70,451 | ₩70,705 | -1.07% | 3.8만 |
| 2026.10.08 | ₩69,917 | ₩70,642 | ₩69,816 | ₩70,411 | +0.71% | 4.3천 |
| 2026.10.07 | ₩69,716 | ₩69,850 | ₩69,489 | ₩69,489 | -0.33% | 5.6천 |
| 2026.10.06 | ₩69,195 | ₩70,077 | ₩69,195 | ₩69,636 | +0.64% | 8.7천 |
| 2026.10.05 | ₩68,767 | ₩69,616 | ₩68,767 | ₩69,562 | +1.16% | 4.7천 |
| 2026.10.02 | ₩68,794 | ₩69,890 | ₩68,794 | ₩69,494 | +1.02% | 1.4만 |
| 2026.10.01 | ₩70,264 | ₩70,264 | ₩68,914 | ₩69,397 | -1.23% | 5.2만 |
| 2026.09.30 | ₩70,906 | ₩70,906 | ₩69,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,572 |
| -1.88% |
| 1.4만 |
| 2026.09.29 | ₩70,200 | ₩70,625 | ₩69,997 | ₩70,423 | +0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩70,665 | ₩70,986 | ₩70,641 | ₩70,692 | +0.04% | 1.5만 |
|---|
| 2026.09.25 | ₩71,694 | ₩71,694 | ₩70,438 | ₩70,934 | -1.06% | 6.7천 |
|---|
| 2026.09.24 | ₩71,106 | ₩71,353 | ₩71,106 | ₩71,106 | 0.00% | 2만 |
|---|
| 2026.09.23 | ₩71,387 | ₩71,828 | ₩71,321 | ₩71,321 | -0.09% | 1.3만 |
|---|
| 2026.09.22 | ₩72,256 | ₩72,256 | ₩71,935 | ₩72,068 | -0.26% | 1.9만 |
|---|
| 2026.09.21 | ₩73,485 | ₩73,485 | ₩72,362 | ₩72,469 | -1.38% | 1.7만 |
|---|
| 2026.09.18 | ₩71,708 | ₩72,977 | ₩71,708 | ₩72,523 | +1.14% | 7.7천 |
|---|
| 2026.09.17 | ₩72,797 | ₩73,098 | ₩72,763 | ₩72,945 | +0.20% | 3.2만 |
|---|
| 2026.09.16 | ₩73,588 | ₩73,592 | ₩72,556 | ₩72,844 | -1.01% | 2.3만 |
|---|
| 2026.09.15 | ₩73,712 | ₩73,846 | ₩73,499 | ₩73,604 | -0.15% | 2.7만 |
|---|
| 2026.09.14 | ₩73,258 | ₩74,334 | ₩73,258 | ₩73,933 | +0.92% | 1.6만 |
|---|
| 2026.09.11 | ₩74,047 | ₩74,047 | ₩73,472 | ₩73,575 | -0.64% | 8천 |
|---|
| 2026.09.10 | ₩73,525 | ₩73,605 | ₩73,338 | ₩73,394 | -0.18% | 1.3만 |
|---|
| 2026.09.09 | ₩73,619 | ₩73,619 | ₩73,285 | ₩73,442 | -0.24% | 1.7만 |
|---|
| 2026.09.08 | ₩73,986 | ₩74,187 | ₩73,904 | ₩73,904 | -0.11% | 2.2만 |
|---|
| 2026.09.04 | ₩74,608 | ₩74,648 | ₩74,234 | ₩74,287 | -0.43% | 1.6만 |
|---|
| 2026.09.03 | ₩74,722 | ₩75,089 | ₩74,715 | ₩74,875 | +0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩74,341 | ₩74,902 | ₩74,341 | ₩74,625 | +0.38% | 1.6만 |
|---|
| 2026.09.01 | ₩74,808 | ₩75,470 | ₩74,180 | ₩74,394 | -0.55% | 2.9만 |
|---|
| 2026.08.31 | ₩74,848 | ₩74,848 | ₩73,806 | ₩74,040 | -1.08% | 1.4만 |
|---|
| 2026.08.28 | ₩75,116 | ₩75,116 | ₩74,848 | ₩74,869 | -0.33% | 1.1만 |
|---|
| 2026.08.27 | ₩75,049 | ₩75,650 | ₩74,848 | ₩74,863 | -0.25% | 1.2만 |
|---|
| 2026.08.26 | ₩75,437 | ₩75,597 | ₩75,380 | ₩75,380 | -0.07% | 6천 |
|---|
| 2026.08.25 | ₩76,172 | ₩76,172 | ₩75,089 | ₩75,423 | -0.98% | 8.4천 |
|---|
| 2026.08.24 | ₩75,570 | ₩75,851 | ₩75,049 | ₩75,485 | -0.11% | 1.4만 |
|---|
| 2026.08.21 | ₩75,557 | ₩75,557 | ₩74,768 | ₩75,044 | -0.68% | 8.1만 |
|---|
| 2026.08.20 | ₩75,510 | ₩75,824 | ₩75,383 | ₩75,483 | -0.04% | 2만 |
|---|
| 2026.08.19 | ₩76,105 | ₩76,105 | ₩75,330 | ₩75,411 | -0.91% | 1.1만 |
|---|
| 2026.08.18 | ₩75,477 | ₩75,497 | ₩75,109 | ₩75,216 | -0.35% | 2.6만 |
|---|
| 2026.08.17 | ₩74,835 | ₩74,862 | ₩74,528 | ₩74,554 | -0.38% | 1.9만 |
|---|
| 2026.08.14 | ₩74,889 | ₩75,062 | ₩74,889 | ₩75,024 | +0.18% | 2.1천 |
|---|
| 2026.08.13 | ₩74,969 | ₩75,691 | ₩74,755 | ₩74,857 | -0.15% | 1.2만 |
|---|
| 2026.08.12 | ₩74,033 | ₩74,314 | ₩73,833 | ₩74,174 | +0.19% | 1.4만 |
|---|
| 2026.08.11 | ₩74,381 | ₩74,381 | ₩73,900 | ₩73,941 | -0.59% | 6.4천 |
|---|
| 2026.08.10 | ₩73,365 | ₩73,940 | ₩73,365 | ₩73,732 | +0.50% | 7.4천 |
|---|
| 2026.08.07 | ₩74,902 | ₩74,902 | ₩73,906 | ₩74,207 | -0.93% | 5.2천 |
|---|
| 2026.08.06 | ₩73,619 | ₩74,087 | ₩73,619 | ₩73,696 | +0.11% | 9.3천 |
|---|
| 2026.08.05 | ₩74,782 | ₩74,782 | ₩73,472 | ₩73,841 | -1.26% | 1.4만 |
|---|
| 2026.08.04 | ₩73,619 | ₩74,287 | ₩73,392 | ₩74,044 | +0.58% | 1.3만 |
|---|
| 2026.08.03 | ₩73,940 | ₩74,695 | ₩73,940 | ₩74,274 | +0.45% | 1.7만 |
|---|
| 2026.07.31 | ₩75,036 | ₩75,036 | ₩73,432 | ₩74,314 | -0.96% | 1.7만 |
|---|
| 2026.07.30 | ₩75,189 | ₩75,189 | ₩74,287 | ₩74,875 | -0.42% | 2만 |
|---|
| 2026.07.29 | ₩75,998 | ₩76,452 | ₩75,815 | ₩75,815 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩76,085 | ₩77,341 | ₩76,051 | ₩76,051 | -0.04% | 2.3만 |
|---|
| 2026.07.27 | ₩75,073 | ₩75,437 | ₩74,910 | ₩74,910 | -0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩73,057 | ₩74,915 | ₩73,057 | ₩74,659 | +2.19% | 1.3만 |
|---|
| 2026.07.23 | ₩73,567 | ₩74,020 | ₩73,567 | ₩73,779 | +0.29% | 5.5천 |
|---|
| 2026.07.22 | ₩74,113 | ₩74,180 | ₩74,033 | ₩74,033 | -0.11% | 8.3천 |
|---|
| 2026.07.21 | ₩73,619 | ₩74,795 | ₩73,258 | ₩73,572 | -0.06% | 3만 |
|---|
| 2026.07.20 | ₩73,980 | ₩74,020 | ₩73,646 | ₩73,646 | -0.45% | 2.2천 |
|---|
| 2026.07.17 | ₩74,889 | ₩74,889 | ₩73,953 | ₩74,192 | -0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩73,378 | ₩74,448 | ₩73,378 | ₩74,286 | +1.24% | 1만 |
|---|
| 2026.07.15 | ₩72,770 | ₩72,951 | ₩72,656 | ₩72,735 | -0.05% | 3.2천 |
|---|
| 2026.07.14 | ₩72,857 | ₩72,857 | ₩72,603 | ₩72,631 | -0.31% | 2.1만 |
|---|
| 2026.07.13 | ₩73,084 | ₩73,098 | ₩72,964 | ₩73,009 | -0.10% | 2.1만 |
|---|
| 2026.07.10 | ₩72,656 | ₩72,656 | ₩72,289 | ₩72,445 | -0.29% | 1.6만 |
|---|
| 2026.07.09 | ₩72,002 | ₩72,483 | ₩71,841 | ₩72,137 | +0.19% | 6.3천 |
|---|
| 2026.07.08 | ₩72,857 | ₩72,924 | ₩72,429 | ₩72,437 | -0.58% | 15.2만 |
|---|
| 2026.07.07 | ₩73,565 | ₩73,831 | ₩72,991 | ₩73,298 | -0.36% | 1.6만 |
|---|
| 2026.07.06 | ₩73,605 | ₩73,605 | ₩72,203 | ₩72,284 | -1.80% | 7.5천 |
|---|
| 2026.07.02 | ₩72,002 | ₩73,512 | ₩72,002 | ₩73,309 | +1.82% | 3.9천 |
|---|
| 2026.07.01 | ₩72,135 | ₩72,643 | ₩71,601 | ₩72,376 | +0.33% | 8.1천 |
|---|
| 2026.06.30 | ₩72,763 | ₩72,763 | ₩71,177 | ₩71,708 | -1.45% | 1.5만 |
|---|
| 2026.06.29 | ₩72,951 | ₩73,151 | ₩72,603 | ₩72,969 | +0.03% | 1.8만 |
|---|
| 2026.06.26 | ₩72,570 | ₩73,426 | ₩72,563 | ₩73,426 | +1.18% | 8.6천 |
|---|
| 2026.06.25 | ₩72,175 | ₩72,830 | ₩72,175 | ₩72,443 | +0.37% | 1.2만 |
|---|
| 2026.06.24 | ₩71,875 | ₩72,028 | ₩71,841 | ₩71,864 | -0.01% | 6.2천 |
|---|
| 2026.06.23 | ₩71,494 | ₩71,961 | ₩71,427 | ₩71,932 | +0.61% | 6.4천 |
|---|
| 2026.06.22 | ₩70,892 | ₩71,240 | ₩70,839 | ₩70,919 | +0.04% | 6.1천 |
|---|
| 2026.06.18 | ₩71,053 | ₩71,053 | ₩70,511 | ₩70,521 | -0.75% | 3.4천 |
|---|
| 2026.06.17 | ₩71,173 | ₩72,429 | ₩70,571 | ₩71,006 | -0.23% | 1.3만 |
|---|
| 2026.06.16 | ₩71,868 | ₩72,550 | ₩71,868 | ₩72,416 | +0.76% | 6.5천 |
|---|
| 2026.06.15 | ₩72,603 | ₩72,603 | ₩72,133 | ₩72,133 | -0.65% | 1.3만 |
|---|
| 2026.06.12 | ₩71,761 | ₩73,057 | ₩71,761 | ₩72,985 | +1.71% | 3천 |
|---|
| 2026.06.11 | ₩72,817 | ₩73,017 | ₩72,392 | ₩72,579 | -0.33% | 2.6천 |
|---|
| 2026.06.10 | ₩72,242 | ₩72,777 | ₩72,122 | ₩72,777 | +0.74% | 6.2천 |
|---|
| 2026.06.09 | ₩71,654 | ₩72,182 | ₩71,607 | ₩71,817 | +0.23% | 9.4천 |
|---|
| 2026.06.08 | ₩71,601 | ₩71,601 | ₩71,153 | ₩71,185 | -0.58% | 4.2천 |
|---|
| 2026.06.05 | ₩71,708 | ₩72,389 | ₩71,280 | ₩71,900 | +0.27% | 2.8천 |
|---|
| 2026.06.04 | ₩70,839 | ₩71,236 | ₩70,170 | ₩70,629 | -0.30% | 8.2천 |
|---|
| 2026.06.03 | ₩69,562 | ₩70,478 | ₩69,562 | ₩70,037 | +0.68% | 5.6천 |
|---|
| 2026.06.02 | ₩69,703 | ₩70,090 | ₩69,516 | ₩70,054 | +0.50% | 3.2천 |
|---|
| 2026.06.01 | ₩69,878 | ₩70,130 | ₩69,736 | ₩69,923 | +0.07% | 1.1만 |
|---|
| 2026.05.29 | ₩70,839 | ₩70,979 | ₩69,796 | ₩70,519 | -0.45% | 5.5만 |
|---|
| 2026.05.28 | ₩72,790 | ₩72,790 | ₩71,667 | ₩71,681 | -1.52% | 4.7천 |
|---|
| 2026.05.27 | ₩72,483 | ₩72,496 | ₩71,901 | ₩71,951 | -0.73% | 3.8천 |
|---|
| 2026.05.26 | ₩72,523 | ₩72,576 | ₩72,209 | ₩72,209 | -0.43% | 8.7천 |
|---|
| 2026.05.22 | ₩72,650 | ₩72,854 | ₩72,523 | ₩72,854 | +0.28% | 3.6천 |
|---|
| 2026.05.21 | ₩72,710 | ₩72,710 | ₩71,734 | ₩72,313 | -0.55% | 7.8천 |
|---|
| 2026.05.20 | ₩72,189 | ₩72,189 | ₩71,828 | ₩71,921 | -0.37% | 4.4천 |
|---|
| 2026.05.19 | ₩71,622 | ₩71,961 | ₩71,622 | ₩71,833 | +0.29% | 8.1천 |
|---|
| 2026.05.18 | ₩70,585 | ₩72,229 | ₩70,585 | ₩72,229 | +2.33% | 6.9천 |
|---|
| 2026.05.15 | ₩70,892 | ₩70,919 | ₩70,438 | ₩70,542 | -0.49% | 1.2천 |
|---|
| 2026.05.14 | ₩71,053 | ₩71,160 | ₩70,918 | ₩70,918 | -0.19% | 7.1천 |
|---|
| 2026.05.13 | ₩70,692 | ₩71,627 | ₩70,404 | ₩70,510 | -0.26% | 1.7만 |
|---|
| 2026.05.12 | ₩70,705 | ₩71,454 | ₩70,705 | ₩71,312 | +0.86% | 2.7천 |
|---|
| 2026.05.11 | ₩70,772 | ₩70,906 | ₩70,017 | ₩70,678 | -0.13% | 6천 |
|---|
| 2026.05.08 | ₩70,999 | ₩70,999 | ₩70,598 | ₩70,598 | -0.56% | 9천 |
|---|
| 2026.05.07 | ₩71,280 | ₩71,280 | ₩70,839 | ₩70,950 | -0.46% | 1.2만 |
|---|
| 2026.05.06 | ₩71,788 | ₩71,788 | ₩71,413 | ₩71,560 | -0.32% | 4.2천 |
|---|
| 2026.05.05 | ₩72,256 | ₩72,256 | ₩71,213 | ₩71,508 | -1.03% | 1.5만 |
|---|
| 2026.05.04 | ₩72,095 | ₩72,095 | ₩71,240 | ₩71,376 | -1.00% | 1.3만 |
|---|
| 2026.05.01 | ₩72,269 | ₩72,376 | ₩71,888 | ₩72,008 | -0.36% | 1.9만 |
|---|
| 2026.04.30 | ₩72,095 | ₩72,195 | ₩71,440 | ₩72,149 | +0.07% | 7.7천 |
|---|
| 2026.04.29 | ₩71,741 | ₩71,961 | ₩71,430 | ₩71,522 | -0.31% | 6.1천 |
|---|
| 2026.04.28 | ₩71,547 | ₩72,403 | ₩71,547 | ₩71,975 | +0.60% | 4.9천 |
|---|
| 2026.04.27 | ₩72,215 | ₩72,215 | ₩71,413 | ₩71,413 | -1.11% | 8.1천 |
|---|
| 2026.04.24 | ₩72,429 | ₩72,429 | ₩71,520 | ₩71,659 | -1.06% | 1.2만 |
|---|
| 2026.04.23 | ₩72,483 | ₩72,483 | ₩71,667 | ₩72,086 | -0.55% | 1.2만 |
|---|
| 2026.04.22 | ₩70,972 | ₩72,108 | ₩70,972 | ₩71,442 | +0.66% | 1.5만 |
|---|
| 2026.04.21 | ₩74,047 | ₩74,047 | ₩71,687 | ₩71,687 | -3.19% | 1.3만 |
|---|
| 2026.04.20 | ₩73,138 | ₩73,138 | ₩72,469 | ₩72,501 | -0.87% | 4.6만 |
|---|
| 2026.04.17 | ₩72,550 | ₩73,071 | ₩72,215 | ₩72,630 | +0.11% | 5.2만 |
|---|
| 2026.04.16 | ₩72,670 | ₩72,670 | ₩72,035 | ₩72,336 | -0.46% | 1.6만 |
|---|
| 2026.04.15 | ₩73,191 | ₩73,352 | ₩72,175 | ₩72,175 | -1.39% | 4.5만 |
|---|
| 2026.04.14 | ₩72,349 | ₩76,359 | ₩72,336 | ₩72,830 | +0.67% | 7.4만 |
|---|
| 2026.04.13 | ₩72,737 | ₩72,802 | ₩72,456 | ₩72,802 | +0.09% | 2.8천 |
|---|
| 2026.04.10 | ₩74,314 | ₩74,314 | ₩72,697 | ₩72,844 | -1.98% | 8.6천 |
|---|
| 2026.04.09 | ₩73,151 | ₩73,405 | ₩73,151 | ₩73,257 | +0.14% | 2.6만 |
|---|
| 2026.04.08 | ₩72,436 | ₩73,031 | ₩72,436 | ₩73,029 | +0.82% | 1.6천 |
|---|
| 2026.04.07 | ₩72,750 | ₩72,750 | ₩72,403 | ₩72,538 | -0.29% | 6.6천 |
|---|
| 2026.04.06 | ₩72,844 | ₩72,924 | ₩72,576 | ₩72,701 | -0.20% | 4.6천 |
|---|
| 2026.04.02 | ₩72,329 | ₩72,710 | ₩72,329 | ₩72,706 | +0.52% | 8.2천 |
|---|
| 2026.04.01 | ₩72,616 | ₩72,616 | ₩72,095 | ₩72,376 | -0.33% | 9.7천 |
|---|
| 2026.03.31 | ₩71,427 | ₩73,352 | ₩71,253 | ₩71,667 | +0.34% | 3.9만 |
|---|
| 2026.03.30 | ₩72,750 | ₩72,910 | ₩72,449 | ₩72,449 | -0.41% | 6.1천 |
|---|
| 2026.03.27 | ₩72,242 | ₩72,924 | ₩72,056 | ₩72,056 | -0.26% | 2.3천 |
|---|
| 2026.03.26 | ₩72,162 | ₩72,616 | ₩72,162 | ₩72,230 | +0.09% | 5.9천 |
|---|
| 2026.03.25 | ₩72,416 | ₩72,416 | ₩72,141 | ₩72,141 | -0.38% | 1.8천 |
|---|
| 2026.03.24 | ₩72,202 | ₩72,429 | ₩71,814 | ₩71,814 | -0.54% | 9.1천 |
|---|
| 2026.03.23 | ₩71,614 | ₩72,189 | ₩71,614 | ₩71,879 | +0.37% | 1.2만 |
|---|
| 2026.03.20 | ₩71,634 | ₩71,774 | ₩71,316 | ₩71,316 | -0.44% | 3천 |
|---|
| 2026.03.19 | ₩72,165 | ₩72,376 | ₩71,932 | ₩72,249 | +0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩72,636 | ₩72,924 | ₩72,121 | ₩72,121 | -0.71% | 2.4천 |
|---|
| 2026.03.17 | ₩73,752 | ₩73,752 | ₩73,285 | ₩73,285 | -0.63% | 7.4천 |
|---|
| 2026.03.16 | ₩73,258 | ₩73,298 | ₩73,098 | ₩73,150 | -0.15% | 4천 |
|---|
| 2026.03.13 | ₩72,964 | ₩75,838 | ₩72,590 | ₩72,683 | -0.38% | 1.3만 |
|---|
| 2026.03.12 | ₩72,710 | ₩72,924 | ₩72,481 | ₩72,481 | -0.31% | 4천 |
|---|
| 2026.03.11 | ₩72,670 | ₩72,737 | ₩72,670 | ₩72,734 | +0.09% | 3.1천 |
|---|
| 2026.03.10 | ₩73,285 | ₩73,525 | ₩72,971 | ₩73,004 | -0.38% | 1.1만 |
|---|
| 2026.03.09 | ₩72,770 | ₩73,339 | ₩72,750 | ₩73,339 | +0.78% | 7.5천 |
|---|
| 2026.03.06 | ₩72,616 | ₩73,438 | ₩72,616 | ₩73,438 | +1.13% | 1.8만 |
|---|
| 2026.03.05 | ₩73,806 | ₩73,806 | ₩73,231 | ₩73,567 | -0.32% | 4.6천 |
|---|
| 2026.03.04 | ₩74,327 | ₩74,468 | ₩73,960 | ₩74,359 | +0.04% | 8.2천 |
|---|
| 2026.03.03 | ₩74,354 | ₩74,688 | ₩73,806 | ₩74,472 | +0.16% | 7.4천 |
|---|
| 2026.03.02 | ₩75,276 | ₩75,410 | ₩75,183 | ₩75,259 | -0.02% | 9천 |
|---|
| 2026.02.27 | ₩74,782 | ₩75,009 | ₩74,521 | ₩74,961 | +0.24% | 2만 |
|---|
| 2026.02.26 | ₩75,290 | ₩75,517 | ₩75,102 | ₩75,413 | +0.16% | 1.9만 |
|---|
| 2026.02.25 | ₩74,942 | ₩75,156 | ₩74,942 | ₩75,065 | +0.16% | 9.6천 |
|---|
| 2026.02.24 | ₩74,822 | ₩75,036 | ₩74,782 | ₩74,982 | +0.21% | 4.8천 |
|---|
| 2026.02.23 | ₩74,889 | ₩74,915 | ₩74,635 | ₩74,882 | -0.01% | 4.2천 |
|---|
| 2026.02.20 | ₩74,381 | ₩74,709 | ₩74,341 | ₩74,709 | +0.44% | 8.8천 |
|---|
| 2026.02.19 | ₩74,528 | ₩74,528 | ₩74,260 | ₩74,409 | -0.16% | 1.5천 |
|---|
| 2026.02.18 | ₩74,581 | ₩74,661 | ₩74,287 | ₩74,488 | -0.13% | 1.6만 |
|---|
| 2026.02.17 | ₩74,621 | ₩74,621 | ₩74,236 | ₩74,521 | -0.13% | 2.3천 |
|---|
| 2026.02.13 | ₩74,381 | ₩75,009 | ₩74,381 | ₩74,728 | +0.47% | 1.6천 |
|---|
| 2026.02.12 | ₩74,707 | ₩74,902 | ₩74,117 | ₩74,117 | -0.79% | 1만 |
|---|
| 2026.02.11 | ₩74,381 | ₩74,715 | ₩74,381 | ₩74,541 | +0.22% | 2.4만 |
|---|
| 2026.02.10 | ₩73,953 | ₩74,434 | ₩73,953 | ₩74,211 | +0.35% | 3.3만 |
|---|
| 2026.02.09 | ₩73,739 | ₩73,861 | ₩73,706 | ₩73,861 | +0.16% | 1.4만 |
|---|
| 2026.02.06 | ₩73,980 | ₩74,087 | ₩73,886 | ₩74,004 | +0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩73,418 | ₩73,418 | ₩73,044 | ₩73,180 | -0.32% | 6천 |
|---|
| 2026.02.04 | ₩73,330 | ₩73,378 | ₩73,330 | ₩73,352 | +0.03% | 900 |
|---|
| 2026.02.03 | ₩72,155 | ₩72,247 | ₩72,022 | ₩72,218 | +0.09% | 1.5천 |
|---|
| 2026.02.02 | ₩71,320 | ₩71,440 | ₩71,053 | ₩71,296 | -0.03% | 2.1천 |
|---|
| 2026.01.30 | ₩70,451 | ₩70,839 | ₩70,304 | ₩70,812 | +0.51% | 1.3만 |
|---|
| 2026.01.29 | ₩70,344 | ₩71,280 | ₩70,344 | ₩71,087 | +1.06% | 2.5천 |
|---|
| 2026.01.28 | ₩70,812 | ₩70,812 | ₩70,424 | ₩70,632 | -0.25% | 1천 |
|---|
| 2026.01.27 | ₩70,645 | ₩70,946 | ₩70,645 | ₩70,946 | +0.43% | 600 |
|---|
| 2026.01.26 | ₩70,571 | ₩70,571 | ₩69,970 | ₩70,280 | -0.41% | 4천 |
|---|
| 2026.01.23 | ₩69,703 | ₩69,930 | ₩69,502 | ₩69,912 | +0.30% | 6.8천 |
|---|
| 2026.01.22 | ₩69,703 | ₩69,943 | ₩69,703 | ₩69,723 | +0.03% | 2.1천 |
|---|
| 2026.01.21 | ₩69,342 | ₩69,823 | ₩69,342 | ₩69,802 | +0.66% | 3.3천 |
|---|
| 2026.01.20 | ₩69,395 | ₩69,395 | ₩69,165 | ₩69,165 | -0.33% | 7.3천 |
|---|
| 2026.01.16 | ₩69,288 | ₩69,383 | ₩69,275 | ₩69,383 | +0.14% | 700 |
|---|
| 2026.01.15 | ₩69,061 | ₩69,262 | ₩69,061 | ₩69,183 | +0.18% | 800 |
|---|
| 2026.01.14 | ₩69,088 | ₩69,088 | ₩69,050 | ₩69,050 | -0.05% | 300 |
|---|
| 2026.01.13 | ₩67,999 | ₩68,246 | ₩67,999 | ₩68,186 | +0.28% | 1.3천 |
|---|
| 2026.01.12 | ₩68,005 | ₩68,032 | ₩67,818 | ₩67,974 | -0.05% | 4.8천 |
|---|
| 2026.01.09 | ₩68,059 | ₩68,166 | ₩68,013 | ₩68,013 | -0.07% | 8.5천 |
|---|
| 2026.01.08 | ₩67,965 | ₩68,059 | ₩67,965 | ₩67,985 | +0.03% | 3.9천 |
|---|
| 2026.01.07 | ₩67,096 | ₩67,524 | ₩67,096 | ₩67,377 | +0.42% | 3.9천 |
|---|
| 2026.01.06 | ₩67,885 | ₩67,965 | ₩67,631 | ₩67,745 | -0.21% | 3.3천 |
|---|
| 2026.01.05 | ₩67,257 | ₩67,806 | ₩67,257 | ₩67,806 | +0.82% | 1.1천 |
|---|
| 2026.01.02 | ₩67,691 | ₩67,799 | ₩67,684 | ₩67,799 | +0.16% | 1천 |
|---|
| 2025.12.31 | ₩67,615 | ₩67,725 | ₩67,537 | ₩67,610 | -0.01% | 1천 |
|---|
| 2025.12.30 | ₩68,438 | ₩68,438 | ₩68,417 | ₩68,417 | -0.03% | 200 |
|---|
| 2025.12.29 | ₩68,428 | ₩68,526 | ₩68,182 | ₩68,182 | -0.36% | 1.5천 |
|---|
| 2025.12.26 | ₩68,834 | ₩68,968 | ₩68,286 | ₩68,337 | -0.72% | 1.9천 |
|---|
| 2025.12.24 | ₩68,179 | ₩68,326 | ₩68,179 | ₩68,319 | +0.21% | 600 |
|---|
| 2025.12.23 | ₩68,152 | ₩68,152 | ₩68,075 | ₩68,075 | -0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩67,805 | ₩68,040 | ₩67,805 | ₩67,954 | +0.22% | 3.4천 |
|---|
| 2025.12.19 | ₩67,627 | ₩67,920 | ₩67,616 | ₩67,616 | -0.02% | 600 |
|---|
| 2025.12.18 | ₩67,992 | ₩68,059 | ₩67,658 | ₩67,710 | -0.41% | 3.1천 |
|---|
| 2025.12.17 | ₩67,878 | ₩67,964 | ₩67,872 | ₩67,964 | +0.13% | 500 |
|---|
| 2025.12.16 | ₩67,778 | ₩67,778 | ₩67,484 | ₩67,565 | -0.31% | 1.5천 |
|---|
| 2025.12.15 | ₩67,364 | ₩68,259 | ₩67,364 | ₩68,178 | +1.21% | 9.7천 |
|---|
| 2025.12.12 | ₩67,791 | ₩67,818 | ₩67,779 | ₩67,779 | -0.02% | 700 |
|---|
| 2025.12.11 | ₩67,711 | ₩67,778 | ₩67,651 | ₩67,651 | -0.09% | 1.8천 |
|---|
| 2025.12.10 | ₩67,150 | ₩67,298 | ₩67,150 | ₩67,251 | +0.15% | 1.8천 |
|---|
| 2025.12.09 | ₩67,190 | ₩67,190 | ₩66,893 | ₩66,893 | -0.44% | 3천 |
|---|
| 2025.12.08 | ₩67,015 | ₩67,163 | ₩66,850 | ₩66,850 | -0.25% | 1.6천 |
|---|
| 2025.12.05 | ₩67,912 | ₩67,912 | ₩67,106 | ₩67,106 | -1.19% | 3.5천 |
|---|
| 2025.12.04 | ₩67,817 | ₩67,817 | ₩67,484 | ₩67,487 | -0.49% | 4만 |
|---|
| 2025.12.03 | ₩67,798 | ₩67,858 | ₩67,747 | ₩67,769 | -0.04% | 1천 |
|---|
| 2025.12.02 | ₩67,417 | ₩67,417 | ₩67,283 | ₩67,408 | -0.01% | 2.2천 |
|---|
| 2025.12.01 | ₩68,420 | ₩68,420 | ₩67,765 | ₩67,765 | -0.96% | 1.1천 |
|---|
| 2025.11.28 | ₩67,511 | ₩67,604 | ₩67,364 | ₩67,516 | +0.01% | 5.6천 |
|---|
| 2025.11.26 | ₩68,246 | ₩68,571 | ₩68,246 | ₩68,480 | +0.34% | 400 |
|---|
| 2025.11.25 | ₩66,762 | ₩68,069 | ₩66,762 | ₩68,069 | +1.96% | 1.3천 |
|---|
| 2025.11.24 | ₩67,377 | ₩67,496 | ₩67,257 | ₩67,420 | +0.06% | 1.7천 |
|---|
| 2025.11.21 | ₩67,618 | ₩67,925 | ₩67,618 | ₩67,618 | 0.00% | 3.3천 |
|---|
| 2025.11.20 | ₩67,285 | ₩67,285 | ₩66,801 | ₩66,869 | -0.62% | 1.7천 |
|---|
| 2025.11.19 | ₩67,056 | ₩67,110 | ₩66,796 | ₩67,017 | -0.06% | 3.4천 |
|---|
| 2025.11.18 | ₩67,324 | ₩67,564 | ₩67,324 | ₩67,493 | +0.25% | 1.1천 |
|---|
| 2025.11.17 | ₩67,577 | ₩67,751 | ₩67,150 | ₩67,270 | -0.45% | 3.1천 |
|---|
| 2025.11.14 | ₩66,869 | ₩67,751 | ₩66,869 | ₩67,675 | +1.21% | 5.2천 |
|---|
| 2025.11.13 | ₩68,633 | ₩68,633 | ₩67,548 | ₩67,548 | -1.58% | 1.6만 |
|---|
| 2025.11.12 | ₩67,872 | ₩69,462 | ₩67,618 | ₩67,831 | -0.06% | 2.3만 |
|---|
| 2025.11.11 | ₩67,195 | ₩67,671 | ₩67,195 | ₩67,616 | +0.63% | 3.2천 |
|---|
| 2025.11.10 | ₩66,856 | ₩66,856 | ₩66,856 | ₩66,856 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩66,268 | ₩66,508 | ₩66,268 | ₩66,469 | +0.30% | 800 |
|---|
| 2025.11.06 | ₩65,920 | ₩65,920 | ₩65,800 | ₩65,839 | -0.12% | 900 |
|---|
| 2025.11.05 | ₩65,798 | ₩65,827 | ₩65,796 | ₩65,796 | -0.00% | 3.7천 |
|---|
| 2025.11.04 | ₩65,412 | ₩65,533 | ₩65,355 | ₩65,355 | -0.09% | 8.2천 |
|---|
| 2025.11.03 | ₩65,305 | ₩65,519 | ₩65,218 | ₩65,412 | +0.16% | 2.1천 |
|---|
| 2025.10.31 | ₩66,174 | ₩66,174 | ₩65,680 | ₩65,893 | -0.42% | 7.3천 |
|---|
| 2025.10.30 | ₩66,214 | ₩66,388 | ₩66,081 | ₩66,209 | -0.01% | 2.2만 |
|---|
| 2025.10.29 | ₩66,421 | ₩66,508 | ₩66,012 | ₩66,012 | -0.62% | 3천 |
|---|
| 2025.10.28 | ₩66,709 | ₩66,709 | ₩66,536 | ₩66,536 | -0.26% | 300 |
|---|
| 2025.10.27 | ₩67,083 | ₩67,243 | ₩66,989 | ₩67,243 | +0.24% | 8.5천 |
|---|
| 2025.10.24 | ₩67,203 | ₩67,404 | ₩67,132 | ₩67,135 | -0.10% | 1.3만 |
|---|
| 2025.10.23 | ₩67,337 | ₩67,424 | ₩67,083 | ₩67,225 | -0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩67,096 | ₩67,497 | ₩67,096 | ₩67,247 | +0.23% | 8.6천 |
|---|
| 2025.10.21 | ₩67,150 | ₩67,370 | ₩66,969 | ₩67,096 | -0.08% | 9.2천 |
|---|
| 2025.10.20 | ₩66,989 | ₩67,177 | ₩66,963 | ₩67,155 | +0.25% | 2.6천 |
|---|
| 2025.10.17 | ₩66,548 | ₩66,796 | ₩66,548 | ₩66,796 | +0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩67,029 | ₩67,029 | ₩66,225 | ₩66,225 | -1.20% | 4.1천 |
|---|
| 2025.10.15 | ₩66,943 | ₩67,029 | ₩66,641 | ₩66,729 | -0.32% | 1.1만 |
|---|
| 2025.10.14 | ₩66,481 | ₩66,703 | ₩66,428 | ₩66,703 | +0.33% | 5.5천 |
|---|
| 2025.10.13 | ₩66,248 | ₩66,248 | ₩66,187 | ₩66,187 | -0.09% | 200 |
|---|
| 2025.10.10 | ₩64,022 | ₩67,444 | ₩64,009 | ₩65,958 | +3.02% | 7.9천 |
|---|