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 | ₩71,344 | ₩71,344 | ₩70,330 | ₩70,583 | -1.07% | 3.8만 |
| 2026.10.08 | ₩69,796 | ₩70,521 | ₩69,696 | ₩70,290 | +0.71% | 4.3천 |
| 2026.10.07 | ₩69,596 | ₩69,729 | ₩69,369 | ₩69,369 | -0.33% | 5.6천 |
| 2026.10.06 | ₩69,076 | ₩69,956 | ₩69,076 | ₩69,516 | +0.64% | 8.7천 |
| 2026.10.05 | ₩68,649 | ₩69,496 | ₩68,649 | ₩69,443 | +1.16% | 4.7천 |
| 2026.10.02 | ₩68,675 | ₩69,770 | ₩68,675 | ₩69,375 | +1.02% | 1.4만 |
| 2026.10.01 | ₩70,143 | ₩70,143 | ₩68,795 | ₩69,277 | -1.23% | 5.2만 |
| 2026.09.30 | ₩70,784 | ₩70,784 | ₩69,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,452 |
| -1.88% |
| 1.4만 |
| 2026.09.29 | ₩70,079 | ₩70,503 | ₩69,876 | ₩70,302 | +0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩70,543 | ₩70,864 | ₩70,519 | ₩70,570 | +0.04% | 1.5만 |
|---|
| 2026.09.25 | ₩71,571 | ₩71,571 | ₩70,317 | ₩70,812 | -1.06% | 6.7천 |
|---|
| 2026.09.24 | ₩70,984 | ₩71,231 | ₩70,984 | ₩70,984 | 0.00% | 2만 |
|---|
| 2026.09.23 | ₩71,264 | ₩71,704 | ₩71,199 | ₩71,199 | -0.09% | 1.3만 |
|---|
| 2026.09.22 | ₩72,131 | ₩72,131 | ₩71,811 | ₩71,944 | -0.26% | 1.9만 |
|---|
| 2026.09.21 | ₩73,359 | ₩73,359 | ₩72,238 | ₩72,345 | -1.38% | 1.7만 |
|---|
| 2026.09.18 | ₩71,584 | ₩72,852 | ₩71,584 | ₩72,398 | +1.14% | 7.7천 |
|---|
| 2026.09.17 | ₩72,672 | ₩72,972 | ₩72,638 | ₩72,820 | +0.20% | 3.2만 |
|---|
| 2026.09.16 | ₩73,461 | ₩73,465 | ₩72,431 | ₩72,718 | -1.01% | 2.3만 |
|---|
| 2026.09.15 | ₩73,586 | ₩73,719 | ₩73,372 | ₩73,477 | -0.15% | 2.7만 |
|---|
| 2026.09.14 | ₩73,132 | ₩74,206 | ₩73,132 | ₩73,806 | +0.92% | 1.6만 |
|---|
| 2026.09.11 | ₩73,919 | ₩73,919 | ₩73,345 | ₩73,448 | -0.64% | 8천 |
|---|
| 2026.09.10 | ₩73,399 | ₩73,479 | ₩73,212 | ₩73,268 | -0.18% | 1.3만 |
|---|
| 2026.09.09 | ₩73,492 | ₩73,492 | ₩73,159 | ₩73,316 | -0.24% | 1.7만 |
|---|
| 2026.09.08 | ₩73,859 | ₩74,059 | ₩73,776 | ₩73,776 | -0.11% | 2.2만 |
|---|
| 2026.09.04 | ₩74,480 | ₩74,520 | ₩74,106 | ₩74,159 | -0.43% | 1.6만 |
|---|
| 2026.09.03 | ₩74,593 | ₩74,960 | ₩74,586 | ₩74,746 | +0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩74,213 | ₩74,773 | ₩74,213 | ₩74,497 | +0.38% | 1.6만 |
|---|
| 2026.09.01 | ₩74,680 | ₩75,340 | ₩74,053 | ₩74,266 | -0.55% | 2.9만 |
|---|
| 2026.08.31 | ₩74,720 | ₩74,720 | ₩73,679 | ₩73,912 | -1.08% | 1.4만 |
|---|
| 2026.08.28 | ₩74,987 | ₩74,987 | ₩74,720 | ₩74,740 | -0.33% | 1.1만 |
|---|
| 2026.08.27 | ₩74,920 | ₩75,520 | ₩74,720 | ₩74,734 | -0.25% | 1.2만 |
|---|
| 2026.08.26 | ₩75,307 | ₩75,467 | ₩75,251 | ₩75,251 | -0.07% | 6천 |
|---|
| 2026.08.25 | ₩76,041 | ₩76,041 | ₩74,960 | ₩75,293 | -0.98% | 8.4천 |
|---|
| 2026.08.24 | ₩75,440 | ₩75,720 | ₩74,920 | ₩75,355 | -0.11% | 1.4만 |
|---|
| 2026.08.21 | ₩75,427 | ₩75,427 | ₩74,640 | ₩74,914 | -0.68% | 8.1만 |
|---|
| 2026.08.20 | ₩75,380 | ₩75,694 | ₩75,253 | ₩75,353 | -0.04% | 2만 |
|---|
| 2026.08.19 | ₩75,974 | ₩75,974 | ₩75,200 | ₩75,281 | -0.91% | 1.1만 |
|---|
| 2026.08.18 | ₩75,347 | ₩75,367 | ₩74,980 | ₩75,087 | -0.35% | 2.6만 |
|---|
| 2026.08.17 | ₩74,706 | ₩74,733 | ₩74,399 | ₩74,426 | -0.38% | 1.9만 |
|---|
| 2026.08.14 | ₩74,760 | ₩74,933 | ₩74,760 | ₩74,894 | +0.18% | 2.1천 |
|---|
| 2026.08.13 | ₩74,840 | ₩75,560 | ₩74,626 | ₩74,728 | -0.15% | 1.2만 |
|---|
| 2026.08.12 | ₩73,906 | ₩74,186 | ₩73,706 | ₩74,046 | +0.19% | 1.4만 |
|---|
| 2026.08.11 | ₩74,253 | ₩74,253 | ₩73,772 | ₩73,814 | -0.59% | 6.4천 |
|---|
| 2026.08.10 | ₩73,239 | ₩73,812 | ₩73,239 | ₩73,606 | +0.50% | 7.4천 |
|---|
| 2026.08.07 | ₩74,773 | ₩74,773 | ₩73,779 | ₩74,079 | -0.93% | 5.2천 |
|---|
| 2026.08.06 | ₩73,492 | ₩73,959 | ₩73,492 | ₩73,570 | +0.11% | 9.3천 |
|---|
| 2026.08.05 | ₩74,653 | ₩74,653 | ₩73,345 | ₩73,714 | -1.26% | 1.4만 |
|---|
| 2026.08.04 | ₩73,492 | ₩74,159 | ₩73,265 | ₩73,916 | +0.58% | 1.3만 |
|---|
| 2026.08.03 | ₩73,812 | ₩74,566 | ₩73,812 | ₩74,146 | +0.45% | 1.7만 |
|---|
| 2026.07.31 | ₩74,906 | ₩74,906 | ₩73,305 | ₩74,186 | -0.96% | 1.7만 |
|---|
| 2026.07.30 | ₩75,060 | ₩75,060 | ₩74,159 | ₩74,746 | -0.42% | 2만 |
|---|
| 2026.07.29 | ₩75,867 | ₩76,321 | ₩75,684 | ₩75,684 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩75,954 | ₩77,208 | ₩75,921 | ₩75,921 | -0.04% | 2.3만 |
|---|
| 2026.07.27 | ₩74,944 | ₩75,307 | ₩74,781 | ₩74,781 | -0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩72,932 | ₩74,786 | ₩72,932 | ₩74,530 | +2.19% | 1.3만 |
|---|
| 2026.07.23 | ₩73,440 | ₩73,892 | ₩73,440 | ₩73,652 | +0.29% | 5.5천 |
|---|
| 2026.07.22 | ₩73,986 | ₩74,053 | ₩73,906 | ₩73,906 | -0.11% | 8.3천 |
|---|
| 2026.07.21 | ₩73,492 | ₩74,666 | ₩73,132 | ₩73,445 | -0.06% | 3만 |
|---|
| 2026.07.20 | ₩73,852 | ₩73,892 | ₩73,519 | ₩73,519 | -0.45% | 2.2천 |
|---|
| 2026.07.17 | ₩74,760 | ₩74,760 | ₩73,826 | ₩74,065 | -0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩73,252 | ₩74,319 | ₩73,252 | ₩74,158 | +1.24% | 1만 |
|---|
| 2026.07.15 | ₩72,645 | ₩72,825 | ₩72,531 | ₩72,610 | -0.05% | 3.2천 |
|---|
| 2026.07.14 | ₩72,732 | ₩72,732 | ₩72,478 | ₩72,506 | -0.31% | 2.1만 |
|---|
| 2026.07.13 | ₩72,958 | ₩72,972 | ₩72,838 | ₩72,884 | -0.10% | 2.1만 |
|---|
| 2026.07.10 | ₩72,531 | ₩72,531 | ₩72,165 | ₩72,321 | -0.29% | 1.6만 |
|---|
| 2026.07.09 | ₩71,878 | ₩72,358 | ₩71,718 | ₩72,012 | +0.19% | 6.3천 |
|---|
| 2026.07.08 | ₩72,732 | ₩72,798 | ₩72,305 | ₩72,313 | -0.58% | 15.2만 |
|---|
| 2026.07.07 | ₩73,439 | ₩73,704 | ₩72,865 | ₩73,172 | -0.36% | 1.6만 |
|---|
| 2026.07.06 | ₩73,479 | ₩73,479 | ₩72,079 | ₩72,159 | -1.80% | 7.5천 |
|---|
| 2026.07.02 | ₩71,878 | ₩73,385 | ₩71,878 | ₩73,183 | +1.82% | 3.9천 |
|---|
| 2026.07.01 | ₩72,011 | ₩72,518 | ₩71,477 | ₩72,251 | +0.33% | 8.1천 |
|---|
| 2026.06.30 | ₩72,638 | ₩72,638 | ₩71,054 | ₩71,584 | -1.45% | 1.5만 |
|---|
| 2026.06.29 | ₩72,825 | ₩73,025 | ₩72,478 | ₩72,844 | +0.03% | 1.8만 |
|---|
| 2026.06.26 | ₩72,445 | ₩73,300 | ₩72,438 | ₩73,300 | +1.18% | 8.6천 |
|---|
| 2026.06.25 | ₩72,051 | ₩72,705 | ₩72,051 | ₩72,318 | +0.37% | 1.2만 |
|---|
| 2026.06.24 | ₩71,751 | ₩71,904 | ₩71,718 | ₩71,740 | -0.01% | 6.2천 |
|---|
| 2026.06.23 | ₩71,371 | ₩71,838 | ₩71,304 | ₩71,808 | +0.61% | 6.4천 |
|---|
| 2026.06.22 | ₩70,770 | ₩71,117 | ₩70,717 | ₩70,797 | +0.04% | 6.1천 |
|---|
| 2026.06.18 | ₩70,930 | ₩70,930 | ₩70,390 | ₩70,399 | -0.75% | 3.4천 |
|---|
| 2026.06.17 | ₩71,050 | ₩72,305 | ₩70,450 | ₩70,884 | -0.23% | 1.3만 |
|---|
| 2026.06.16 | ₩71,744 | ₩72,425 | ₩71,744 | ₩72,291 | +0.76% | 6.5천 |
|---|
| 2026.06.15 | ₩72,478 | ₩72,478 | ₩72,008 | ₩72,008 | -0.65% | 1.3만 |
|---|
| 2026.06.12 | ₩71,637 | ₩72,932 | ₩71,637 | ₩72,860 | +1.71% | 3천 |
|---|
| 2026.06.11 | ₩72,692 | ₩72,892 | ₩72,267 | ₩72,454 | -0.33% | 2.6천 |
|---|
| 2026.06.10 | ₩72,118 | ₩72,652 | ₩71,998 | ₩72,652 | +0.74% | 6.2천 |
|---|
| 2026.06.09 | ₩71,531 | ₩72,058 | ₩71,484 | ₩71,694 | +0.23% | 9.4천 |
|---|
| 2026.06.08 | ₩71,477 | ₩71,477 | ₩71,030 | ₩71,062 | -0.58% | 4.2천 |
|---|
| 2026.06.05 | ₩71,584 | ₩72,265 | ₩71,157 | ₩71,776 | +0.27% | 2.8천 |
|---|
| 2026.06.04 | ₩70,717 | ₩71,113 | ₩70,050 | ₩70,507 | -0.30% | 8.2천 |
|---|
| 2026.06.03 | ₩69,443 | ₩70,357 | ₩69,443 | ₩69,916 | +0.68% | 5.6천 |
|---|
| 2026.06.02 | ₩69,583 | ₩69,970 | ₩69,396 | ₩69,934 | +0.50% | 3.2천 |
|---|
| 2026.06.01 | ₩69,757 | ₩70,010 | ₩69,616 | ₩69,803 | +0.07% | 1.1만 |
|---|
| 2026.05.29 | ₩70,717 | ₩70,857 | ₩69,676 | ₩70,398 | -0.45% | 5.5만 |
|---|
| 2026.05.28 | ₩72,665 | ₩72,665 | ₩71,544 | ₩71,557 | -1.52% | 4.7천 |
|---|
| 2026.05.27 | ₩72,358 | ₩72,371 | ₩71,778 | ₩71,827 | -0.73% | 3.8천 |
|---|
| 2026.05.26 | ₩72,398 | ₩72,451 | ₩72,084 | ₩72,084 | -0.43% | 8.7천 |
|---|
| 2026.05.22 | ₩72,525 | ₩72,729 | ₩72,398 | ₩72,729 | +0.28% | 3.6천 |
|---|
| 2026.05.21 | ₩72,585 | ₩72,585 | ₩71,611 | ₩72,189 | -0.55% | 7.8천 |
|---|
| 2026.05.20 | ₩72,064 | ₩72,064 | ₩71,704 | ₩71,798 | -0.37% | 4.4천 |
|---|
| 2026.05.19 | ₩71,499 | ₩71,838 | ₩71,499 | ₩71,710 | +0.29% | 8.1천 |
|---|
| 2026.05.18 | ₩70,463 | ₩72,104 | ₩70,463 | ₩72,104 | +2.33% | 6.9천 |
|---|
| 2026.05.15 | ₩70,770 | ₩70,797 | ₩70,317 | ₩70,421 | -0.49% | 1.2천 |
|---|
| 2026.05.14 | ₩70,930 | ₩71,037 | ₩70,796 | ₩70,796 | -0.19% | 7.1천 |
|---|
| 2026.05.13 | ₩70,570 | ₩71,504 | ₩70,283 | ₩70,389 | -0.26% | 1.7만 |
|---|
| 2026.05.12 | ₩70,583 | ₩71,331 | ₩70,583 | ₩71,189 | +0.86% | 2.7천 |
|---|
| 2026.05.11 | ₩70,650 | ₩70,784 | ₩69,896 | ₩70,557 | -0.13% | 6천 |
|---|
| 2026.05.08 | ₩70,877 | ₩70,877 | ₩70,477 | ₩70,477 | -0.56% | 9천 |
|---|
| 2026.05.07 | ₩71,157 | ₩71,157 | ₩70,717 | ₩70,828 | -0.46% | 1.2만 |
|---|
| 2026.05.06 | ₩71,664 | ₩71,664 | ₩71,291 | ₩71,437 | -0.32% | 4.2천 |
|---|
| 2026.05.05 | ₩72,131 | ₩72,131 | ₩71,090 | ₩71,385 | -1.03% | 1.5만 |
|---|
| 2026.05.04 | ₩71,971 | ₩71,971 | ₩71,117 | ₩71,253 | -1.00% | 1.3만 |
|---|
| 2026.05.01 | ₩72,145 | ₩72,251 | ₩71,764 | ₩71,884 | -0.36% | 1.9만 |
|---|
| 2026.04.30 | ₩71,971 | ₩72,071 | ₩71,317 | ₩72,024 | +0.07% | 7.7천 |
|---|
| 2026.04.29 | ₩71,617 | ₩71,838 | ₩71,307 | ₩71,399 | -0.31% | 6.1천 |
|---|
| 2026.04.28 | ₩71,424 | ₩72,278 | ₩71,424 | ₩71,851 | +0.60% | 4.9천 |
|---|
| 2026.04.27 | ₩72,091 | ₩72,091 | ₩71,291 | ₩71,291 | -1.11% | 8.1천 |
|---|
| 2026.04.24 | ₩72,305 | ₩72,305 | ₩71,397 | ₩71,536 | -1.06% | 1.2만 |
|---|
| 2026.04.23 | ₩72,358 | ₩72,358 | ₩71,544 | ₩71,962 | -0.55% | 1.2만 |
|---|
| 2026.04.22 | ₩70,850 | ₩71,984 | ₩70,850 | ₩71,319 | +0.66% | 1.5만 |
|---|
| 2026.04.21 | ₩73,919 | ₩73,919 | ₩71,564 | ₩71,564 | -3.19% | 1.3만 |
|---|
| 2026.04.20 | ₩73,012 | ₩73,012 | ₩72,345 | ₩72,377 | -0.87% | 4.6만 |
|---|
| 2026.04.17 | ₩72,425 | ₩72,945 | ₩72,091 | ₩72,505 | +0.11% | 5.2만 |
|---|
| 2026.04.16 | ₩72,545 | ₩72,545 | ₩71,911 | ₩72,211 | -0.46% | 1.6만 |
|---|
| 2026.04.15 | ₩73,065 | ₩73,225 | ₩72,051 | ₩72,051 | -1.39% | 4.5만 |
|---|
| 2026.04.14 | ₩72,225 | ₩76,227 | ₩72,211 | ₩72,705 | +0.67% | 7.4만 |
|---|
| 2026.04.13 | ₩72,612 | ₩72,677 | ₩72,331 | ₩72,677 | +0.09% | 2.8천 |
|---|
| 2026.04.10 | ₩74,186 | ₩74,186 | ₩72,571 | ₩72,718 | -1.98% | 8.6천 |
|---|
| 2026.04.09 | ₩73,025 | ₩73,279 | ₩73,025 | ₩73,131 | +0.14% | 2.6만 |
|---|
| 2026.04.08 | ₩72,311 | ₩72,905 | ₩72,311 | ₩72,904 | +0.82% | 1.6천 |
|---|
| 2026.04.07 | ₩72,625 | ₩72,625 | ₩72,278 | ₩72,413 | -0.29% | 6.6천 |
|---|
| 2026.04.06 | ₩72,718 | ₩72,798 | ₩72,451 | ₩72,575 | -0.20% | 4.6천 |
|---|
| 2026.04.02 | ₩72,205 | ₩72,585 | ₩72,205 | ₩72,581 | +0.52% | 8.2천 |
|---|
| 2026.04.01 | ₩72,491 | ₩72,491 | ₩71,971 | ₩72,251 | -0.33% | 9.7천 |
|---|
| 2026.03.31 | ₩71,304 | ₩73,225 | ₩71,130 | ₩71,544 | +0.34% | 3.9만 |
|---|
| 2026.03.30 | ₩72,625 | ₩72,785 | ₩72,325 | ₩72,325 | -0.41% | 6.1천 |
|---|
| 2026.03.27 | ₩72,118 | ₩72,798 | ₩71,932 | ₩71,932 | -0.26% | 2.3천 |
|---|
| 2026.03.26 | ₩72,038 | ₩72,491 | ₩72,038 | ₩72,106 | +0.09% | 5.9천 |
|---|
| 2026.03.25 | ₩72,291 | ₩72,291 | ₩72,016 | ₩72,016 | -0.38% | 1.8천 |
|---|
| 2026.03.24 | ₩72,078 | ₩72,305 | ₩71,691 | ₩71,691 | -0.54% | 9.1천 |
|---|
| 2026.03.23 | ₩71,491 | ₩72,064 | ₩71,491 | ₩71,755 | +0.37% | 1.2만 |
|---|
| 2026.03.20 | ₩71,511 | ₩71,651 | ₩71,193 | ₩71,193 | -0.44% | 3천 |
|---|
| 2026.03.19 | ₩72,040 | ₩72,251 | ₩71,808 | ₩72,125 | +0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩72,511 | ₩72,798 | ₩71,996 | ₩71,996 | -0.71% | 2.4천 |
|---|
| 2026.03.17 | ₩73,626 | ₩73,626 | ₩73,159 | ₩73,159 | -0.63% | 7.4천 |
|---|
| 2026.03.16 | ₩73,132 | ₩73,172 | ₩72,972 | ₩73,024 | -0.15% | 4천 |
|---|
| 2026.03.13 | ₩72,838 | ₩75,707 | ₩72,465 | ₩72,558 | -0.38% | 1.3만 |
|---|
| 2026.03.12 | ₩72,585 | ₩72,798 | ₩72,357 | ₩72,357 | -0.31% | 4천 |
|---|
| 2026.03.11 | ₩72,545 | ₩72,612 | ₩72,545 | ₩72,609 | +0.09% | 3.1천 |
|---|
| 2026.03.10 | ₩73,159 | ₩73,399 | ₩72,845 | ₩72,878 | -0.38% | 1.1만 |
|---|
| 2026.03.09 | ₩72,645 | ₩73,213 | ₩72,625 | ₩73,213 | +0.78% | 7.5천 |
|---|
| 2026.03.06 | ₩72,491 | ₩73,312 | ₩72,491 | ₩73,312 | +1.13% | 1.8만 |
|---|
| 2026.03.05 | ₩73,679 | ₩73,679 | ₩73,105 | ₩73,440 | -0.32% | 4.6천 |
|---|
| 2026.03.04 | ₩74,199 | ₩74,339 | ₩73,832 | ₩74,231 | +0.04% | 8.2천 |
|---|
| 2026.03.03 | ₩74,226 | ₩74,560 | ₩73,679 | ₩74,343 | +0.16% | 7.4천 |
|---|
| 2026.03.02 | ₩75,147 | ₩75,280 | ₩75,053 | ₩75,129 | -0.02% | 9천 |
|---|
| 2026.02.27 | ₩74,653 | ₩74,880 | ₩74,393 | ₩74,832 | +0.24% | 2만 |
|---|
| 2026.02.26 | ₩75,160 | ₩75,387 | ₩74,973 | ₩75,283 | +0.16% | 1.9만 |
|---|
| 2026.02.25 | ₩74,813 | ₩75,027 | ₩74,813 | ₩74,936 | +0.16% | 9.6천 |
|---|
| 2026.02.24 | ₩74,693 | ₩74,906 | ₩74,653 | ₩74,853 | +0.21% | 4.8천 |
|---|
| 2026.02.23 | ₩74,760 | ₩74,786 | ₩74,506 | ₩74,753 | -0.01% | 4.2천 |
|---|
| 2026.02.20 | ₩74,253 | ₩74,581 | ₩74,213 | ₩74,581 | +0.44% | 8.8천 |
|---|
| 2026.02.19 | ₩74,399 | ₩74,399 | ₩74,133 | ₩74,281 | -0.16% | 1.5천 |
|---|
| 2026.02.18 | ₩74,453 | ₩74,533 | ₩74,159 | ₩74,359 | -0.13% | 1.6만 |
|---|
| 2026.02.17 | ₩74,493 | ₩74,493 | ₩74,109 | ₩74,393 | -0.13% | 2.3천 |
|---|
| 2026.02.13 | ₩74,253 | ₩74,880 | ₩74,253 | ₩74,600 | +0.47% | 1.6천 |
|---|
| 2026.02.12 | ₩74,578 | ₩74,773 | ₩73,990 | ₩73,990 | -0.79% | 1만 |
|---|
| 2026.02.11 | ₩74,253 | ₩74,586 | ₩74,253 | ₩74,413 | +0.22% | 2.4만 |
|---|
| 2026.02.10 | ₩73,826 | ₩74,306 | ₩73,826 | ₩74,083 | +0.35% | 3.3만 |
|---|
| 2026.02.09 | ₩73,612 | ₩73,734 | ₩73,579 | ₩73,734 | +0.16% | 1.4만 |
|---|
| 2026.02.06 | ₩73,852 | ₩73,959 | ₩73,759 | ₩73,876 | +0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩73,292 | ₩73,292 | ₩72,918 | ₩73,054 | -0.32% | 6천 |
|---|
| 2026.02.04 | ₩73,204 | ₩73,252 | ₩73,204 | ₩73,225 | +0.03% | 900 |
|---|
| 2026.02.03 | ₩72,031 | ₩72,123 | ₩71,898 | ₩72,094 | +0.09% | 1.5천 |
|---|
| 2026.02.02 | ₩71,197 | ₩71,317 | ₩70,930 | ₩71,173 | -0.03% | 2.1천 |
|---|
| 2026.01.30 | ₩70,330 | ₩70,717 | ₩70,183 | ₩70,690 | +0.51% | 1.3만 |
|---|
| 2026.01.29 | ₩70,223 | ₩71,157 | ₩70,223 | ₩70,965 | +1.06% | 2.5천 |
|---|
| 2026.01.28 | ₩70,690 | ₩70,690 | ₩70,303 | ₩70,510 | -0.25% | 1천 |
|---|
| 2026.01.27 | ₩70,523 | ₩70,824 | ₩70,523 | ₩70,824 | +0.43% | 600 |
|---|
| 2026.01.26 | ₩70,450 | ₩70,450 | ₩69,850 | ₩70,159 | -0.41% | 4천 |
|---|
| 2026.01.23 | ₩69,583 | ₩69,810 | ₩69,383 | ₩69,792 | +0.30% | 6.8천 |
|---|
| 2026.01.22 | ₩69,583 | ₩69,823 | ₩69,583 | ₩69,603 | +0.03% | 2.1천 |
|---|
| 2026.01.21 | ₩69,222 | ₩69,703 | ₩69,222 | ₩69,681 | +0.66% | 3.3천 |
|---|
| 2026.01.20 | ₩69,276 | ₩69,276 | ₩69,046 | ₩69,046 | -0.33% | 7.3천 |
|---|
| 2026.01.16 | ₩69,169 | ₩69,264 | ₩69,156 | ₩69,264 | +0.14% | 700 |
|---|
| 2026.01.15 | ₩68,942 | ₩69,142 | ₩68,942 | ₩69,064 | +0.18% | 800 |
|---|
| 2026.01.14 | ₩68,969 | ₩68,969 | ₩68,932 | ₩68,932 | -0.05% | 300 |
|---|
| 2026.01.13 | ₩67,881 | ₩68,128 | ₩67,881 | ₩68,068 | +0.28% | 1.3천 |
|---|
| 2026.01.12 | ₩67,888 | ₩67,915 | ₩67,701 | ₩67,857 | -0.05% | 4.8천 |
|---|
| 2026.01.09 | ₩67,942 | ₩68,048 | ₩67,896 | ₩67,896 | -0.07% | 8.5천 |
|---|
| 2026.01.08 | ₩67,848 | ₩67,942 | ₩67,848 | ₩67,868 | +0.03% | 3.9천 |
|---|
| 2026.01.07 | ₩66,981 | ₩67,408 | ₩66,981 | ₩67,261 | +0.42% | 3.9천 |
|---|
| 2026.01.06 | ₩67,768 | ₩67,848 | ₩67,515 | ₩67,628 | -0.21% | 3.3천 |
|---|
| 2026.01.05 | ₩67,141 | ₩67,689 | ₩67,141 | ₩67,689 | +0.82% | 1.1천 |
|---|
| 2026.01.02 | ₩67,575 | ₩67,683 | ₩67,568 | ₩67,683 | +0.16% | 1천 |
|---|
| 2025.12.31 | ₩67,499 | ₩67,608 | ₩67,421 | ₩67,493 | -0.01% | 1천 |
|---|
| 2025.12.30 | ₩68,320 | ₩68,320 | ₩68,299 | ₩68,299 | -0.03% | 200 |
|---|
| 2025.12.29 | ₩68,310 | ₩68,409 | ₩68,064 | ₩68,064 | -0.36% | 1.5천 |
|---|
| 2025.12.26 | ₩68,715 | ₩68,849 | ₩68,168 | ₩68,219 | -0.72% | 1.9천 |
|---|
| 2025.12.24 | ₩68,062 | ₩68,208 | ₩68,062 | ₩68,202 | +0.21% | 600 |
|---|
| 2025.12.23 | ₩68,035 | ₩68,035 | ₩67,958 | ₩67,958 | -0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩67,688 | ₩67,923 | ₩67,688 | ₩67,837 | +0.22% | 3.4천 |
|---|
| 2025.12.19 | ₩67,511 | ₩67,803 | ₩67,500 | ₩67,500 | -0.02% | 600 |
|---|
| 2025.12.18 | ₩67,875 | ₩67,942 | ₩67,541 | ₩67,593 | -0.41% | 3.1천 |
|---|
| 2025.12.17 | ₩67,761 | ₩67,847 | ₩67,755 | ₩67,847 | +0.13% | 500 |
|---|
| 2025.12.16 | ₩67,661 | ₩67,661 | ₩67,368 | ₩67,449 | -0.31% | 1.5천 |
|---|
| 2025.12.15 | ₩67,248 | ₩68,142 | ₩67,248 | ₩68,060 | +1.21% | 9.7천 |
|---|
| 2025.12.12 | ₩67,675 | ₩67,701 | ₩67,663 | ₩67,663 | -0.02% | 700 |
|---|
| 2025.12.11 | ₩67,595 | ₩67,661 | ₩67,535 | ₩67,535 | -0.09% | 1.8천 |
|---|
| 2025.12.10 | ₩67,034 | ₩67,182 | ₩67,034 | ₩67,136 | +0.15% | 1.8천 |
|---|
| 2025.12.09 | ₩67,074 | ₩67,074 | ₩66,778 | ₩66,778 | -0.44% | 3천 |
|---|
| 2025.12.08 | ₩66,899 | ₩67,048 | ₩66,735 | ₩66,735 | -0.25% | 1.6천 |
|---|
| 2025.12.05 | ₩67,795 | ₩67,795 | ₩66,990 | ₩66,990 | -1.19% | 3.5천 |
|---|
| 2025.12.04 | ₩67,700 | ₩67,700 | ₩67,368 | ₩67,370 | -0.49% | 4만 |
|---|
| 2025.12.03 | ₩67,681 | ₩67,741 | ₩67,631 | ₩67,652 | -0.04% | 1천 |
|---|
| 2025.12.02 | ₩67,301 | ₩67,301 | ₩67,168 | ₩67,292 | -0.01% | 2.2천 |
|---|
| 2025.12.01 | ₩68,302 | ₩68,302 | ₩67,648 | ₩67,648 | -0.96% | 1.1천 |
|---|
| 2025.11.28 | ₩67,394 | ₩67,488 | ₩67,248 | ₩67,400 | +0.01% | 5.6천 |
|---|
| 2025.11.26 | ₩68,128 | ₩68,453 | ₩68,128 | ₩68,362 | +0.34% | 400 |
|---|
| 2025.11.25 | ₩66,647 | ₩67,952 | ₩66,647 | ₩67,952 | +1.96% | 1.3천 |
|---|
| 2025.11.24 | ₩67,261 | ₩67,380 | ₩67,141 | ₩67,304 | +0.06% | 1.7천 |
|---|
| 2025.11.21 | ₩67,501 | ₩67,808 | ₩67,501 | ₩67,501 | 0.00% | 3.3천 |
|---|
| 2025.11.20 | ₩67,169 | ₩67,169 | ₩66,686 | ₩66,754 | -0.62% | 1.7천 |
|---|
| 2025.11.19 | ₩66,941 | ₩66,994 | ₩66,681 | ₩66,902 | -0.06% | 3.4천 |
|---|
| 2025.11.18 | ₩67,208 | ₩67,448 | ₩67,208 | ₩67,377 | +0.25% | 1.1천 |
|---|
| 2025.11.17 | ₩67,461 | ₩67,635 | ₩67,034 | ₩67,154 | -0.45% | 3.1천 |
|---|
| 2025.11.14 | ₩66,754 | ₩67,635 | ₩66,754 | ₩67,559 | +1.21% | 5.2천 |
|---|
| 2025.11.13 | ₩68,515 | ₩68,515 | ₩67,432 | ₩67,432 | -1.58% | 1.6만 |
|---|
| 2025.11.12 | ₩67,755 | ₩69,343 | ₩67,501 | ₩67,715 | -0.06% | 2.3만 |
|---|
| 2025.11.11 | ₩67,080 | ₩67,555 | ₩67,080 | ₩67,500 | +0.63% | 3.2천 |
|---|
| 2025.11.10 | ₩66,741 | ₩66,741 | ₩66,741 | ₩66,741 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩66,154 | ₩66,394 | ₩66,154 | ₩66,355 | +0.30% | 800 |
|---|
| 2025.11.06 | ₩65,807 | ₩65,807 | ₩65,687 | ₩65,725 | -0.12% | 900 |
|---|
| 2025.11.05 | ₩65,685 | ₩65,713 | ₩65,683 | ₩65,683 | -0.00% | 3.7천 |
|---|
| 2025.11.04 | ₩65,300 | ₩65,420 | ₩65,242 | ₩65,242 | -0.09% | 8.2천 |
|---|
| 2025.11.03 | ₩65,193 | ₩65,406 | ₩65,106 | ₩65,300 | +0.16% | 2.1천 |
|---|
| 2025.10.31 | ₩66,060 | ₩66,060 | ₩65,567 | ₩65,780 | -0.42% | 7.3천 |
|---|
| 2025.10.30 | ₩66,100 | ₩66,274 | ₩65,967 | ₩66,095 | -0.01% | 2.2만 |
|---|
| 2025.10.29 | ₩66,307 | ₩66,394 | ₩65,899 | ₩65,899 | -0.62% | 3천 |
|---|
| 2025.10.28 | ₩66,594 | ₩66,594 | ₩66,422 | ₩66,422 | -0.26% | 300 |
|---|
| 2025.10.27 | ₩66,968 | ₩67,128 | ₩66,874 | ₩67,128 | +0.24% | 8.5천 |
|---|
| 2025.10.24 | ₩67,088 | ₩67,288 | ₩67,017 | ₩67,020 | -0.10% | 1.3만 |
|---|
| 2025.10.23 | ₩67,221 | ₩67,308 | ₩66,968 | ₩67,109 | -0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩66,981 | ₩67,381 | ₩66,981 | ₩67,132 | +0.23% | 8.6천 |
|---|
| 2025.10.21 | ₩67,034 | ₩67,254 | ₩66,854 | ₩66,981 | -0.08% | 9.2천 |
|---|
| 2025.10.20 | ₩66,874 | ₩67,061 | ₩66,847 | ₩67,040 | +0.25% | 2.6천 |
|---|
| 2025.10.17 | ₩66,434 | ₩66,681 | ₩66,434 | ₩66,681 | +0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩66,914 | ₩66,914 | ₩66,111 | ₩66,111 | -1.20% | 4.1천 |
|---|
| 2025.10.15 | ₩66,827 | ₩66,914 | ₩66,526 | ₩66,614 | -0.32% | 1.1만 |
|---|
| 2025.10.14 | ₩66,367 | ₩66,589 | ₩66,314 | ₩66,589 | +0.33% | 5.5천 |
|---|
| 2025.10.13 | ₩66,134 | ₩66,134 | ₩66,074 | ₩66,074 | -0.09% | 200 |
|---|
| 2025.10.10 | ₩63,912 | ₩67,328 | ₩63,899 | ₩65,844 | +3.02% | 7.9천 |
|---|