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 | ₩71,516 | ₩71,516 | ₩70,500 | ₩70,754 | -1.07% | 3.8만 |
| 2026.10.08 | ₩69,965 | ₩70,691 | ₩69,864 | ₩70,460 | +0.71% | 4.3천 |
| 2026.10.07 | ₩69,764 | ₩69,898 | ₩69,537 | ₩69,537 | -0.33% | 5.6천 |
| 2026.10.06 | ₩69,242 | ₩70,125 | ₩69,242 | ₩69,684 | +0.64% | 8.7천 |
| 2026.10.05 | ₩68,814 | ₩69,664 | ₩68,814 | ₩69,610 | +1.16% | 4.7천 |
| 2026.10.02 | ₩68,841 | ₩69,938 | ₩68,841 | ₩69,542 | +1.02% | 1.4만 |
| 2026.10.01 | ₩70,312 | ₩70,312 | ₩68,962 | ₩69,444 | -1.23% | 5.2만 |
| 2026.09.30 | ₩70,954 | ₩70,954 | ₩69,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,620 |
| -1.88% |
| 1.4만 |
| 2026.09.29 | ₩70,248 | ₩70,674 | ₩70,045 | ₩70,472 | +0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩70,714 | ₩71,035 | ₩70,690 | ₩70,740 | +0.04% | 1.5만 |
|---|
| 2026.09.25 | ₩71,743 | ₩71,743 | ₩70,486 | ₩70,982 | -1.06% | 6.7천 |
|---|
| 2026.09.24 | ₩71,155 | ₩71,402 | ₩71,155 | ₩71,155 | 0.00% | 2만 |
|---|
| 2026.09.23 | ₩71,436 | ₩71,877 | ₩71,370 | ₩71,370 | -0.09% | 1.3만 |
|---|
| 2026.09.22 | ₩72,305 | ₩72,305 | ₩71,984 | ₩72,118 | -0.26% | 1.9만 |
|---|
| 2026.09.21 | ₩73,536 | ₩73,536 | ₩72,412 | ₩72,519 | -1.38% | 1.7만 |
|---|
| 2026.09.18 | ₩71,757 | ₩73,027 | ₩71,757 | ₩72,573 | +1.14% | 7.7천 |
|---|
| 2026.09.17 | ₩72,847 | ₩73,148 | ₩72,813 | ₩72,995 | +0.20% | 3.2만 |
|---|
| 2026.09.16 | ₩73,639 | ₩73,643 | ₩72,606 | ₩72,894 | -1.01% | 2.3만 |
|---|
| 2026.09.15 | ₩73,763 | ₩73,897 | ₩73,549 | ₩73,655 | -0.15% | 2.7만 |
|---|
| 2026.09.14 | ₩73,308 | ₩74,385 | ₩73,308 | ₩73,984 | +0.92% | 1.6만 |
|---|
| 2026.09.11 | ₩74,098 | ₩74,098 | ₩73,522 | ₩73,625 | -0.64% | 8천 |
|---|
| 2026.09.10 | ₩73,576 | ₩73,656 | ₩73,389 | ₩73,445 | -0.18% | 1.3만 |
|---|
| 2026.09.09 | ₩73,670 | ₩73,670 | ₩73,335 | ₩73,493 | -0.24% | 1.7만 |
|---|
| 2026.09.08 | ₩74,037 | ₩74,238 | ₩73,954 | ₩73,954 | -0.11% | 2.2만 |
|---|
| 2026.09.04 | ₩74,659 | ₩74,699 | ₩74,285 | ₩74,338 | -0.43% | 1.6만 |
|---|
| 2026.09.03 | ₩74,773 | ₩75,141 | ₩74,766 | ₩74,927 | +0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩74,392 | ₩74,954 | ₩74,392 | ₩74,677 | +0.38% | 1.6만 |
|---|
| 2026.09.01 | ₩74,860 | ₩75,522 | ₩74,231 | ₩74,445 | -0.55% | 2.9만 |
|---|
| 2026.08.31 | ₩74,900 | ₩74,900 | ₩73,857 | ₩74,091 | -1.08% | 1.4만 |
|---|
| 2026.08.28 | ₩75,168 | ₩75,168 | ₩74,900 | ₩74,920 | -0.33% | 1.1만 |
|---|
| 2026.08.27 | ₩75,101 | ₩75,702 | ₩74,900 | ₩74,915 | -0.25% | 1.2만 |
|---|
| 2026.08.26 | ₩75,488 | ₩75,649 | ₩75,432 | ₩75,432 | -0.07% | 6천 |
|---|
| 2026.08.25 | ₩76,224 | ₩76,224 | ₩75,141 | ₩75,475 | -0.98% | 8.4천 |
|---|
| 2026.08.24 | ₩75,622 | ₩75,903 | ₩75,101 | ₩75,537 | -0.11% | 1.4만 |
|---|
| 2026.08.21 | ₩75,609 | ₩75,609 | ₩74,820 | ₩75,095 | -0.68% | 8.1만 |
|---|
| 2026.08.20 | ₩75,562 | ₩75,876 | ₩75,435 | ₩75,535 | -0.04% | 2만 |
|---|
| 2026.08.19 | ₩76,157 | ₩76,157 | ₩75,382 | ₩75,463 | -0.91% | 1.1만 |
|---|
| 2026.08.18 | ₩75,529 | ₩75,549 | ₩75,161 | ₩75,268 | -0.35% | 2.6만 |
|---|
| 2026.08.17 | ₩74,887 | ₩74,913 | ₩74,579 | ₩74,606 | -0.38% | 1.9만 |
|---|
| 2026.08.14 | ₩74,940 | ₩75,114 | ₩74,940 | ₩75,075 | +0.18% | 2.1천 |
|---|
| 2026.08.13 | ₩75,020 | ₩75,743 | ₩74,806 | ₩74,908 | -0.15% | 1.2만 |
|---|
| 2026.08.12 | ₩74,084 | ₩74,365 | ₩73,884 | ₩74,225 | +0.19% | 1.4만 |
|---|
| 2026.08.11 | ₩74,432 | ₩74,432 | ₩73,950 | ₩73,992 | -0.59% | 6.4천 |
|---|
| 2026.08.10 | ₩73,415 | ₩73,990 | ₩73,415 | ₩73,783 | +0.50% | 7.4천 |
|---|
| 2026.08.07 | ₩74,954 | ₩74,954 | ₩73,957 | ₩74,258 | -0.93% | 5.2천 |
|---|
| 2026.08.06 | ₩73,670 | ₩74,138 | ₩73,670 | ₩73,747 | +0.11% | 9.3천 |
|---|
| 2026.08.05 | ₩74,833 | ₩74,833 | ₩73,522 | ₩73,892 | -1.26% | 1.4만 |
|---|
| 2026.08.04 | ₩73,670 | ₩74,338 | ₩73,442 | ₩74,095 | +0.58% | 1.3만 |
|---|
| 2026.08.03 | ₩73,990 | ₩74,746 | ₩73,990 | ₩74,325 | +0.45% | 1.7만 |
|---|
| 2026.07.31 | ₩75,087 | ₩75,087 | ₩73,482 | ₩74,365 | -0.96% | 1.7만 |
|---|
| 2026.07.30 | ₩75,241 | ₩75,241 | ₩74,338 | ₩74,927 | -0.42% | 2만 |
|---|
| 2026.07.29 | ₩76,050 | ₩76,505 | ₩75,867 | ₩75,867 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩76,137 | ₩77,394 | ₩76,104 | ₩76,104 | -0.04% | 2.3만 |
|---|
| 2026.07.27 | ₩75,125 | ₩75,488 | ₩74,962 | ₩74,962 | -0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩73,108 | ₩74,967 | ₩73,108 | ₩74,710 | +2.19% | 1.3만 |
|---|
| 2026.07.23 | ₩73,617 | ₩74,071 | ₩73,617 | ₩73,830 | +0.29% | 5.5천 |
|---|
| 2026.07.22 | ₩74,164 | ₩74,231 | ₩74,084 | ₩74,084 | -0.11% | 8.3천 |
|---|
| 2026.07.21 | ₩73,670 | ₩74,846 | ₩73,308 | ₩73,623 | -0.06% | 3만 |
|---|
| 2026.07.20 | ₩74,031 | ₩74,071 | ₩73,696 | ₩73,696 | -0.45% | 2.2천 |
|---|
| 2026.07.17 | ₩74,940 | ₩74,940 | ₩74,004 | ₩74,243 | -0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩73,429 | ₩74,499 | ₩73,429 | ₩74,337 | +1.24% | 1만 |
|---|
| 2026.07.15 | ₩72,820 | ₩73,001 | ₩72,707 | ₩72,785 | -0.05% | 3.2천 |
|---|
| 2026.07.14 | ₩72,907 | ₩72,907 | ₩72,653 | ₩72,681 | -0.31% | 2.1만 |
|---|
| 2026.07.13 | ₩73,135 | ₩73,148 | ₩73,014 | ₩73,060 | -0.10% | 2.1만 |
|---|
| 2026.07.10 | ₩72,707 | ₩72,707 | ₩72,339 | ₩72,495 | -0.29% | 1.6만 |
|---|
| 2026.07.09 | ₩72,051 | ₩72,533 | ₩71,891 | ₩72,186 | +0.19% | 6.3천 |
|---|
| 2026.07.08 | ₩72,907 | ₩72,974 | ₩72,479 | ₩72,487 | -0.58% | 15.2만 |
|---|
| 2026.07.07 | ₩73,616 | ₩73,882 | ₩73,041 | ₩73,349 | -0.36% | 1.6만 |
|---|
| 2026.07.06 | ₩73,656 | ₩73,656 | ₩72,253 | ₩72,333 | -1.80% | 7.5천 |
|---|
| 2026.07.02 | ₩72,051 | ₩73,563 | ₩72,051 | ₩73,359 | +1.82% | 3.9천 |
|---|
| 2026.07.01 | ₩72,185 | ₩72,693 | ₩71,650 | ₩72,426 | +0.33% | 8.1천 |
|---|
| 2026.06.30 | ₩72,813 | ₩72,813 | ₩71,226 | ₩71,757 | -1.45% | 1.5만 |
|---|
| 2026.06.29 | ₩73,001 | ₩73,201 | ₩72,653 | ₩73,019 | +0.03% | 1.8만 |
|---|
| 2026.06.26 | ₩72,620 | ₩73,477 | ₩72,613 | ₩73,477 | +1.18% | 8.6천 |
|---|
| 2026.06.25 | ₩72,225 | ₩72,880 | ₩72,225 | ₩72,493 | +0.37% | 1.2만 |
|---|
| 2026.06.24 | ₩71,924 | ₩72,078 | ₩71,891 | ₩71,913 | -0.01% | 6.2천 |
|---|
| 2026.06.23 | ₩71,543 | ₩72,011 | ₩71,476 | ₩71,982 | +0.61% | 6.4천 |
|---|
| 2026.06.22 | ₩70,941 | ₩71,289 | ₩70,888 | ₩70,968 | +0.04% | 6.1천 |
|---|
| 2026.06.18 | ₩71,101 | ₩71,101 | ₩70,560 | ₩70,569 | -0.75% | 3.4천 |
|---|
| 2026.06.17 | ₩71,222 | ₩72,479 | ₩70,620 | ₩71,055 | -0.23% | 1.3만 |
|---|
| 2026.06.16 | ₩71,917 | ₩72,599 | ₩71,917 | ₩72,466 | +0.76% | 6.5천 |
|---|
| 2026.06.15 | ₩72,653 | ₩72,653 | ₩72,182 | ₩72,182 | -0.65% | 1.3만 |
|---|
| 2026.06.12 | ₩71,810 | ₩73,108 | ₩71,810 | ₩73,036 | +1.71% | 3천 |
|---|
| 2026.06.11 | ₩72,867 | ₩73,068 | ₩72,442 | ₩72,629 | -0.33% | 2.6천 |
|---|
| 2026.06.10 | ₩72,292 | ₩72,827 | ₩72,171 | ₩72,827 | +0.74% | 6.2천 |
|---|
| 2026.06.09 | ₩71,703 | ₩72,232 | ₩71,657 | ₩71,867 | +0.23% | 9.4천 |
|---|
| 2026.06.08 | ₩71,650 | ₩71,650 | ₩71,202 | ₩71,234 | -0.58% | 4.2천 |
|---|
| 2026.06.05 | ₩71,757 | ₩72,439 | ₩71,329 | ₩71,949 | +0.27% | 2.8천 |
|---|
| 2026.06.04 | ₩70,888 | ₩71,285 | ₩70,219 | ₩70,678 | -0.30% | 8.2천 |
|---|
| 2026.06.03 | ₩69,610 | ₩70,526 | ₩69,610 | ₩70,085 | +0.68% | 5.6천 |
|---|
| 2026.06.02 | ₩69,751 | ₩70,138 | ₩69,563 | ₩70,102 | +0.50% | 3.2천 |
|---|
| 2026.06.01 | ₩69,926 | ₩70,179 | ₩69,784 | ₩69,971 | +0.07% | 1.1만 |
|---|
| 2026.05.29 | ₩70,888 | ₩71,028 | ₩69,844 | ₩70,568 | -0.45% | 5.5만 |
|---|
| 2026.05.28 | ₩72,840 | ₩72,840 | ₩71,717 | ₩71,730 | -1.52% | 4.7천 |
|---|
| 2026.05.27 | ₩72,533 | ₩72,546 | ₩71,951 | ₩72,000 | -0.73% | 3.8천 |
|---|
| 2026.05.26 | ₩72,573 | ₩72,626 | ₩72,258 | ₩72,258 | -0.43% | 8.7천 |
|---|
| 2026.05.22 | ₩72,700 | ₩72,904 | ₩72,573 | ₩72,904 | +0.28% | 3.6천 |
|---|
| 2026.05.21 | ₩72,760 | ₩72,760 | ₩71,784 | ₩72,363 | -0.55% | 7.8천 |
|---|
| 2026.05.20 | ₩72,238 | ₩72,238 | ₩71,877 | ₩71,971 | -0.37% | 4.4천 |
|---|
| 2026.05.19 | ₩71,671 | ₩72,011 | ₩71,671 | ₩71,883 | +0.29% | 8.1천 |
|---|
| 2026.05.18 | ₩70,633 | ₩72,279 | ₩70,633 | ₩72,279 | +2.33% | 6.9천 |
|---|
| 2026.05.15 | ₩70,941 | ₩70,968 | ₩70,486 | ₩70,591 | -0.49% | 1.2천 |
|---|
| 2026.05.14 | ₩71,101 | ₩71,209 | ₩70,966 | ₩70,966 | -0.19% | 7.1천 |
|---|
| 2026.05.13 | ₩70,740 | ₩71,677 | ₩70,453 | ₩70,558 | -0.26% | 1.7만 |
|---|
| 2026.05.12 | ₩70,754 | ₩71,503 | ₩70,754 | ₩71,361 | +0.86% | 2.7천 |
|---|
| 2026.05.11 | ₩70,821 | ₩70,954 | ₩70,065 | ₩70,727 | -0.13% | 6천 |
|---|
| 2026.05.08 | ₩71,048 | ₩71,048 | ₩70,647 | ₩70,647 | -0.56% | 9천 |
|---|
| 2026.05.07 | ₩71,329 | ₩71,329 | ₩70,888 | ₩70,999 | -0.46% | 1.2만 |
|---|
| 2026.05.06 | ₩71,837 | ₩71,837 | ₩71,463 | ₩71,610 | -0.32% | 4.2천 |
|---|
| 2026.05.05 | ₩72,305 | ₩72,305 | ₩71,262 | ₩71,558 | -1.03% | 1.5만 |
|---|
| 2026.05.04 | ₩72,145 | ₩72,145 | ₩71,289 | ₩71,425 | -1.00% | 1.3만 |
|---|
| 2026.05.01 | ₩72,319 | ₩72,426 | ₩71,937 | ₩72,058 | -0.36% | 1.9만 |
|---|
| 2026.04.30 | ₩72,145 | ₩72,245 | ₩71,489 | ₩72,198 | +0.07% | 7.7천 |
|---|
| 2026.04.29 | ₩71,790 | ₩72,011 | ₩71,479 | ₩71,571 | -0.31% | 6.1천 |
|---|
| 2026.04.28 | ₩71,596 | ₩72,452 | ₩71,596 | ₩72,024 | +0.60% | 4.9천 |
|---|
| 2026.04.27 | ₩72,265 | ₩72,265 | ₩71,463 | ₩71,463 | -1.11% | 8.1천 |
|---|
| 2026.04.24 | ₩72,479 | ₩72,479 | ₩71,570 | ₩71,709 | -1.06% | 1.2만 |
|---|
| 2026.04.23 | ₩72,533 | ₩72,533 | ₩71,717 | ₩72,135 | -0.55% | 1.2만 |
|---|
| 2026.04.22 | ₩71,021 | ₩72,158 | ₩71,021 | ₩71,491 | +0.66% | 1.5만 |
|---|
| 2026.04.21 | ₩74,098 | ₩74,098 | ₩71,737 | ₩71,737 | -3.19% | 1.3만 |
|---|
| 2026.04.20 | ₩73,188 | ₩73,188 | ₩72,519 | ₩72,551 | -0.87% | 4.6만 |
|---|
| 2026.04.17 | ₩72,599 | ₩73,121 | ₩72,265 | ₩72,680 | +0.11% | 5.2만 |
|---|
| 2026.04.16 | ₩72,720 | ₩72,720 | ₩72,085 | ₩72,385 | -0.46% | 1.6만 |
|---|
| 2026.04.15 | ₩73,241 | ₩73,402 | ₩72,225 | ₩72,225 | -1.39% | 4.5만 |
|---|
| 2026.04.14 | ₩72,399 | ₩76,411 | ₩72,385 | ₩72,880 | +0.67% | 7.4만 |
|---|
| 2026.04.13 | ₩72,787 | ₩72,852 | ₩72,506 | ₩72,852 | +0.09% | 2.8천 |
|---|
| 2026.04.10 | ₩74,365 | ₩74,365 | ₩72,747 | ₩72,894 | -1.98% | 8.6천 |
|---|
| 2026.04.09 | ₩73,201 | ₩73,455 | ₩73,201 | ₩73,307 | +0.14% | 2.6만 |
|---|
| 2026.04.08 | ₩72,486 | ₩73,081 | ₩72,486 | ₩73,080 | +0.82% | 1.6천 |
|---|
| 2026.04.07 | ₩72,800 | ₩72,800 | ₩72,452 | ₩72,587 | -0.29% | 6.6천 |
|---|
| 2026.04.06 | ₩72,894 | ₩72,974 | ₩72,626 | ₩72,751 | -0.20% | 4.6천 |
|---|
| 2026.04.02 | ₩72,379 | ₩72,760 | ₩72,379 | ₩72,756 | +0.52% | 8.2천 |
|---|
| 2026.04.01 | ₩72,666 | ₩72,666 | ₩72,145 | ₩72,426 | -0.33% | 9.7천 |
|---|
| 2026.03.31 | ₩71,476 | ₩73,402 | ₩71,302 | ₩71,717 | +0.34% | 3.9만 |
|---|
| 2026.03.30 | ₩72,800 | ₩72,961 | ₩72,499 | ₩72,499 | -0.41% | 6.1천 |
|---|
| 2026.03.27 | ₩72,292 | ₩72,974 | ₩72,106 | ₩72,106 | -0.26% | 2.3천 |
|---|
| 2026.03.26 | ₩72,212 | ₩72,666 | ₩72,212 | ₩72,280 | +0.09% | 5.9천 |
|---|
| 2026.03.25 | ₩72,466 | ₩72,466 | ₩72,190 | ₩72,190 | -0.38% | 1.8천 |
|---|
| 2026.03.24 | ₩72,252 | ₩72,479 | ₩71,864 | ₩71,864 | -0.54% | 9.1천 |
|---|
| 2026.03.23 | ₩71,663 | ₩72,238 | ₩71,663 | ₩71,928 | +0.37% | 1.2만 |
|---|
| 2026.03.20 | ₩71,683 | ₩71,824 | ₩71,365 | ₩71,365 | -0.44% | 3천 |
|---|
| 2026.03.19 | ₩72,214 | ₩72,426 | ₩71,982 | ₩72,299 | +0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩72,686 | ₩72,974 | ₩72,170 | ₩72,170 | -0.71% | 2.4천 |
|---|
| 2026.03.17 | ₩73,803 | ₩73,803 | ₩73,335 | ₩73,335 | -0.63% | 7.4천 |
|---|
| 2026.03.16 | ₩73,308 | ₩73,349 | ₩73,148 | ₩73,200 | -0.15% | 4천 |
|---|
| 2026.03.13 | ₩73,014 | ₩75,890 | ₩72,640 | ₩72,733 | -0.38% | 1.3만 |
|---|
| 2026.03.12 | ₩72,760 | ₩72,974 | ₩72,531 | ₩72,531 | -0.31% | 4천 |
|---|
| 2026.03.11 | ₩72,720 | ₩72,787 | ₩72,720 | ₩72,784 | +0.09% | 3.1천 |
|---|
| 2026.03.10 | ₩73,335 | ₩73,576 | ₩73,021 | ₩73,054 | -0.38% | 1.1만 |
|---|
| 2026.03.09 | ₩72,820 | ₩73,390 | ₩72,800 | ₩73,390 | +0.78% | 7.5천 |
|---|
| 2026.03.06 | ₩72,666 | ₩73,489 | ₩72,666 | ₩73,489 | +1.13% | 1.8만 |
|---|
| 2026.03.05 | ₩73,857 | ₩73,857 | ₩73,282 | ₩73,617 | -0.32% | 4.6천 |
|---|
| 2026.03.04 | ₩74,378 | ₩74,519 | ₩74,011 | ₩74,410 | +0.04% | 8.2천 |
|---|
| 2026.03.03 | ₩74,405 | ₩74,740 | ₩73,857 | ₩74,523 | +0.16% | 7.4천 |
|---|
| 2026.03.02 | ₩75,328 | ₩75,462 | ₩75,234 | ₩75,311 | -0.02% | 9천 |
|---|
| 2026.02.27 | ₩74,833 | ₩75,060 | ₩74,572 | ₩75,012 | +0.24% | 2만 |
|---|
| 2026.02.26 | ₩75,341 | ₩75,569 | ₩75,154 | ₩75,464 | +0.16% | 1.9만 |
|---|
| 2026.02.25 | ₩74,994 | ₩75,208 | ₩74,994 | ₩75,117 | +0.16% | 9.6천 |
|---|
| 2026.02.24 | ₩74,873 | ₩75,087 | ₩74,833 | ₩75,034 | +0.21% | 4.8천 |
|---|
| 2026.02.23 | ₩74,940 | ₩74,967 | ₩74,686 | ₩74,933 | -0.01% | 4.2천 |
|---|
| 2026.02.20 | ₩74,432 | ₩74,761 | ₩74,392 | ₩74,761 | +0.44% | 8.8천 |
|---|
| 2026.02.19 | ₩74,579 | ₩74,579 | ₩74,312 | ₩74,460 | -0.16% | 1.5천 |
|---|
| 2026.02.18 | ₩74,632 | ₩74,713 | ₩74,338 | ₩74,539 | -0.13% | 1.6만 |
|---|
| 2026.02.17 | ₩74,673 | ₩74,673 | ₩74,287 | ₩74,572 | -0.13% | 2.3천 |
|---|
| 2026.02.13 | ₩74,432 | ₩75,060 | ₩74,432 | ₩74,780 | +0.47% | 1.6천 |
|---|
| 2026.02.12 | ₩74,758 | ₩74,954 | ₩74,168 | ₩74,168 | -0.79% | 1만 |
|---|
| 2026.02.11 | ₩74,432 | ₩74,766 | ₩74,432 | ₩74,592 | +0.22% | 2.4만 |
|---|
| 2026.02.10 | ₩74,004 | ₩74,485 | ₩74,004 | ₩74,262 | +0.35% | 3.3만 |
|---|
| 2026.02.09 | ₩73,790 | ₩73,912 | ₩73,756 | ₩73,912 | +0.16% | 1.4만 |
|---|
| 2026.02.06 | ₩74,031 | ₩74,138 | ₩73,937 | ₩74,055 | +0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩73,469 | ₩73,469 | ₩73,094 | ₩73,231 | -0.32% | 6천 |
|---|
| 2026.02.04 | ₩73,381 | ₩73,429 | ₩73,381 | ₩73,402 | +0.03% | 900 |
|---|
| 2026.02.03 | ₩72,205 | ₩72,297 | ₩72,071 | ₩72,268 | +0.09% | 1.5천 |
|---|
| 2026.02.02 | ₩71,369 | ₩71,489 | ₩71,101 | ₩71,345 | -0.03% | 2.1천 |
|---|
| 2026.01.30 | ₩70,500 | ₩70,888 | ₩70,352 | ₩70,861 | +0.51% | 1.3만 |
|---|
| 2026.01.29 | ₩70,393 | ₩71,329 | ₩70,393 | ₩71,136 | +1.06% | 2.5천 |
|---|
| 2026.01.28 | ₩70,861 | ₩70,861 | ₩70,473 | ₩70,680 | -0.25% | 1천 |
|---|
| 2026.01.27 | ₩70,694 | ₩70,995 | ₩70,694 | ₩70,995 | +0.43% | 600 |
|---|
| 2026.01.26 | ₩70,620 | ₩70,620 | ₩70,018 | ₩70,328 | -0.41% | 4천 |
|---|
| 2026.01.23 | ₩69,751 | ₩69,978 | ₩69,550 | ₩69,961 | +0.30% | 6.8천 |
|---|
| 2026.01.22 | ₩69,751 | ₩69,991 | ₩69,751 | ₩69,771 | +0.03% | 2.1천 |
|---|
| 2026.01.21 | ₩69,390 | ₩69,871 | ₩69,390 | ₩69,850 | +0.66% | 3.3천 |
|---|
| 2026.01.20 | ₩69,443 | ₩69,443 | ₩69,213 | ₩69,213 | -0.33% | 7.3천 |
|---|
| 2026.01.16 | ₩69,336 | ₩69,431 | ₩69,323 | ₩69,431 | +0.14% | 700 |
|---|
| 2026.01.15 | ₩69,109 | ₩69,309 | ₩69,109 | ₩69,230 | +0.18% | 800 |
|---|
| 2026.01.14 | ₩69,135 | ₩69,135 | ₩69,098 | ₩69,098 | -0.05% | 300 |
|---|
| 2026.01.13 | ₩68,045 | ₩68,293 | ₩68,045 | ₩68,233 | +0.28% | 1.3천 |
|---|
| 2026.01.12 | ₩68,052 | ₩68,079 | ₩67,865 | ₩68,021 | -0.05% | 4.8천 |
|---|
| 2026.01.09 | ₩68,105 | ₩68,213 | ₩68,060 | ₩68,060 | -0.07% | 8.5천 |
|---|
| 2026.01.08 | ₩68,012 | ₩68,105 | ₩68,012 | ₩68,032 | +0.03% | 3.9천 |
|---|
| 2026.01.07 | ₩67,143 | ₩67,571 | ₩67,143 | ₩67,423 | +0.42% | 3.9천 |
|---|
| 2026.01.06 | ₩67,932 | ₩68,012 | ₩67,677 | ₩67,791 | -0.21% | 3.3천 |
|---|
| 2026.01.05 | ₩67,303 | ₩67,853 | ₩67,303 | ₩67,853 | +0.82% | 1.1천 |
|---|
| 2026.01.02 | ₩67,738 | ₩67,846 | ₩67,731 | ₩67,846 | +0.16% | 1천 |
|---|
| 2025.12.31 | ₩67,661 | ₩67,771 | ₩67,584 | ₩67,656 | -0.01% | 1천 |
|---|
| 2025.12.30 | ₩68,485 | ₩68,485 | ₩68,464 | ₩68,464 | -0.03% | 200 |
|---|
| 2025.12.29 | ₩68,475 | ₩68,574 | ₩68,229 | ₩68,229 | -0.36% | 1.5천 |
|---|
| 2025.12.26 | ₩68,881 | ₩69,015 | ₩68,333 | ₩68,384 | -0.72% | 1.9천 |
|---|
| 2025.12.24 | ₩68,226 | ₩68,373 | ₩68,226 | ₩68,366 | +0.21% | 600 |
|---|
| 2025.12.23 | ₩68,199 | ₩68,199 | ₩68,122 | ₩68,122 | -0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩67,851 | ₩68,087 | ₩67,851 | ₩68,001 | +0.22% | 3.4천 |
|---|
| 2025.12.19 | ₩67,673 | ₩67,966 | ₩67,663 | ₩67,663 | -0.02% | 600 |
|---|
| 2025.12.18 | ₩68,039 | ₩68,105 | ₩67,704 | ₩67,756 | -0.41% | 3.1천 |
|---|
| 2025.12.17 | ₩67,925 | ₩68,011 | ₩67,918 | ₩68,011 | +0.13% | 500 |
|---|
| 2025.12.16 | ₩67,825 | ₩67,825 | ₩67,530 | ₩67,612 | -0.31% | 1.5천 |
|---|
| 2025.12.15 | ₩67,410 | ₩68,306 | ₩67,410 | ₩68,225 | +1.21% | 9.7천 |
|---|
| 2025.12.12 | ₩67,838 | ₩67,865 | ₩67,826 | ₩67,826 | -0.02% | 700 |
|---|
| 2025.12.11 | ₩67,758 | ₩67,825 | ₩67,698 | ₩67,698 | -0.09% | 1.8천 |
|---|
| 2025.12.10 | ₩67,196 | ₩67,344 | ₩67,196 | ₩67,298 | +0.15% | 1.8천 |
|---|
| 2025.12.09 | ₩67,236 | ₩67,236 | ₩66,939 | ₩66,939 | -0.44% | 3천 |
|---|
| 2025.12.08 | ₩67,061 | ₩67,209 | ₩66,896 | ₩66,896 | -0.25% | 1.6천 |
|---|
| 2025.12.05 | ₩67,958 | ₩67,958 | ₩67,152 | ₩67,152 | -1.19% | 3.5천 |
|---|
| 2025.12.04 | ₩67,863 | ₩67,863 | ₩67,530 | ₩67,533 | -0.49% | 4만 |
|---|
| 2025.12.03 | ₩67,845 | ₩67,905 | ₩67,794 | ₩67,815 | -0.04% | 1천 |
|---|
| 2025.12.02 | ₩67,463 | ₩67,463 | ₩67,330 | ₩67,454 | -0.01% | 2.2천 |
|---|
| 2025.12.01 | ₩68,467 | ₩68,467 | ₩67,811 | ₩67,811 | -0.96% | 1.1천 |
|---|
| 2025.11.28 | ₩67,557 | ₩67,651 | ₩67,410 | ₩67,562 | +0.01% | 5.6천 |
|---|
| 2025.11.26 | ₩68,293 | ₩68,618 | ₩68,293 | ₩68,527 | +0.34% | 400 |
|---|
| 2025.11.25 | ₩66,808 | ₩68,116 | ₩66,808 | ₩68,116 | +1.96% | 1.3천 |
|---|
| 2025.11.24 | ₩67,423 | ₩67,542 | ₩67,303 | ₩67,466 | +0.06% | 1.7천 |
|---|
| 2025.11.21 | ₩67,664 | ₩67,972 | ₩67,664 | ₩67,664 | 0.00% | 3.3천 |
|---|
| 2025.11.20 | ₩67,331 | ₩67,331 | ₩66,847 | ₩66,915 | -0.62% | 1.7천 |
|---|
| 2025.11.19 | ₩67,102 | ₩67,156 | ₩66,842 | ₩67,064 | -0.06% | 3.4천 |
|---|
| 2025.11.18 | ₩67,370 | ₩67,611 | ₩67,370 | ₩67,540 | +0.25% | 1.1천 |
|---|
| 2025.11.17 | ₩67,624 | ₩67,798 | ₩67,196 | ₩67,316 | -0.45% | 3.1천 |
|---|
| 2025.11.14 | ₩66,915 | ₩67,798 | ₩66,915 | ₩67,722 | +1.21% | 5.2천 |
|---|
| 2025.11.13 | ₩68,681 | ₩68,681 | ₩67,595 | ₩67,595 | -1.58% | 1.6만 |
|---|
| 2025.11.12 | ₩67,918 | ₩69,510 | ₩67,664 | ₩67,878 | -0.06% | 2.3만 |
|---|
| 2025.11.11 | ₩67,241 | ₩67,718 | ₩67,241 | ₩67,663 | +0.63% | 3.2천 |
|---|
| 2025.11.10 | ₩66,902 | ₩66,902 | ₩66,902 | ₩66,902 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩66,313 | ₩66,554 | ₩66,313 | ₩66,515 | +0.30% | 800 |
|---|
| 2025.11.06 | ₩65,965 | ₩65,965 | ₩65,845 | ₩65,884 | -0.12% | 900 |
|---|
| 2025.11.05 | ₩65,844 | ₩65,872 | ₩65,841 | ₩65,841 | -0.00% | 3.7천 |
|---|
| 2025.11.04 | ₩65,457 | ₩65,578 | ₩65,400 | ₩65,400 | -0.09% | 8.2천 |
|---|
| 2025.11.03 | ₩65,350 | ₩65,564 | ₩65,263 | ₩65,457 | +0.16% | 2.1천 |
|---|
| 2025.10.31 | ₩66,220 | ₩66,220 | ₩65,725 | ₩65,939 | -0.42% | 7.3천 |
|---|
| 2025.10.30 | ₩66,260 | ₩66,434 | ₩66,126 | ₩66,254 | -0.01% | 2.2만 |
|---|
| 2025.10.29 | ₩66,467 | ₩66,554 | ₩66,058 | ₩66,058 | -0.62% | 3천 |
|---|
| 2025.10.28 | ₩66,755 | ₩66,755 | ₩66,582 | ₩66,582 | -0.26% | 300 |
|---|
| 2025.10.27 | ₩67,129 | ₩67,290 | ₩67,035 | ₩67,290 | +0.24% | 8.5천 |
|---|
| 2025.10.24 | ₩67,249 | ₩67,450 | ₩67,179 | ₩67,181 | -0.10% | 1.3만 |
|---|
| 2025.10.23 | ₩67,383 | ₩67,470 | ₩67,129 | ₩67,271 | -0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩67,143 | ₩67,544 | ₩67,143 | ₩67,294 | +0.23% | 8.6천 |
|---|
| 2025.10.21 | ₩67,196 | ₩67,417 | ₩67,015 | ₩67,143 | -0.08% | 9.2천 |
|---|
| 2025.10.20 | ₩67,035 | ₩67,223 | ₩67,009 | ₩67,201 | +0.25% | 2.6천 |
|---|
| 2025.10.17 | ₩66,594 | ₩66,842 | ₩66,594 | ₩66,842 | +0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩67,076 | ₩67,076 | ₩66,270 | ₩66,270 | -1.20% | 4.1천 |
|---|
| 2025.10.15 | ₩66,989 | ₩67,076 | ₩66,686 | ₩66,775 | -0.32% | 1.1만 |
|---|
| 2025.10.14 | ₩66,527 | ₩66,749 | ₩66,474 | ₩66,749 | +0.33% | 5.5천 |
|---|
| 2025.10.13 | ₩66,293 | ₩66,293 | ₩66,233 | ₩66,233 | -0.09% | 200 |
|---|
| 2025.10.10 | ₩64,066 | ₩67,490 | ₩64,053 | ₩66,003 | +3.02% | 7.9천 |
|---|