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 | ₩71,435 | ₩71,435 | ₩70,420 | ₩70,673 | -1.07% | 3.8만 |
| 2026.10.08 | ₩69,885 | ₩70,611 | ₩69,785 | ₩70,379 | +0.71% | 4.3천 |
| 2026.10.07 | ₩69,685 | ₩69,818 | ₩69,458 | ₩69,458 | -0.33% | 5.6천 |
| 2026.10.06 | ₩69,164 | ₩70,045 | ₩69,164 | ₩69,605 | +0.64% | 8.7천 |
| 2026.10.05 | ₩68,736 | ₩69,585 | ₩68,736 | ₩69,531 | +1.16% | 4.7천 |
| 2026.10.02 | ₩68,763 | ₩69,858 | ₩68,763 | ₩69,463 | +1.02% | 1.4만 |
| 2026.10.01 | ₩70,232 | ₩70,232 | ₩68,883 | ₩69,365 | -1.23% | 5.2만 |
| 2026.09.30 | ₩70,874 | ₩70,874 | ₩69,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,540 |
| -1.88% |
| 1.4만 |
| 2026.09.29 | ₩70,168 | ₩70,593 | ₩69,965 | ₩70,391 | +0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩70,633 | ₩70,954 | ₩70,609 | ₩70,660 | +0.04% | 1.5만 |
|---|
| 2026.09.25 | ₩71,662 | ₩71,662 | ₩70,406 | ₩70,902 | -1.06% | 6.7천 |
|---|
| 2026.09.24 | ₩71,074 | ₩71,321 | ₩71,074 | ₩71,074 | 0.00% | 2만 |
|---|
| 2026.09.23 | ₩71,355 | ₩71,796 | ₩71,289 | ₩71,289 | -0.09% | 1.3만 |
|---|
| 2026.09.22 | ₩72,223 | ₩72,223 | ₩71,902 | ₩72,036 | -0.26% | 1.9만 |
|---|
| 2026.09.21 | ₩73,452 | ₩73,452 | ₩72,330 | ₩72,437 | -1.38% | 1.7만 |
|---|
| 2026.09.18 | ₩71,675 | ₩72,945 | ₩71,675 | ₩72,490 | +1.14% | 7.7천 |
|---|
| 2026.09.17 | ₩72,764 | ₩73,065 | ₩72,731 | ₩72,912 | +0.20% | 3.2만 |
|---|
| 2026.09.16 | ₩73,555 | ₩73,559 | ₩72,524 | ₩72,811 | -1.01% | 2.3만 |
|---|
| 2026.09.15 | ₩73,679 | ₩73,813 | ₩73,466 | ₩73,571 | -0.15% | 2.7만 |
|---|
| 2026.09.14 | ₩73,225 | ₩74,301 | ₩73,225 | ₩73,900 | +0.92% | 1.6만 |
|---|
| 2026.09.11 | ₩74,013 | ₩74,013 | ₩73,439 | ₩73,542 | -0.64% | 8천 |
|---|
| 2026.09.10 | ₩73,492 | ₩73,572 | ₩73,305 | ₩73,361 | -0.18% | 1.3만 |
|---|
| 2026.09.09 | ₩73,586 | ₩73,586 | ₩73,252 | ₩73,409 | -0.24% | 1.7만 |
|---|
| 2026.09.08 | ₩73,953 | ₩74,154 | ₩73,870 | ₩73,870 | -0.11% | 2.2만 |
|---|
| 2026.09.04 | ₩74,574 | ₩74,614 | ₩74,200 | ₩74,254 | -0.43% | 1.6만 |
|---|
| 2026.09.03 | ₩74,688 | ₩75,055 | ₩74,681 | ₩74,842 | +0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩74,307 | ₩74,868 | ₩74,307 | ₩74,592 | +0.38% | 1.6만 |
|---|
| 2026.09.01 | ₩74,775 | ₩75,436 | ₩74,147 | ₩74,361 | -0.55% | 2.9만 |
|---|
| 2026.08.31 | ₩74,815 | ₩74,815 | ₩73,773 | ₩74,007 | -1.08% | 1.4만 |
|---|
| 2026.08.28 | ₩75,082 | ₩75,082 | ₩74,815 | ₩74,835 | -0.33% | 1.1만 |
|---|
| 2026.08.27 | ₩75,015 | ₩75,616 | ₩74,815 | ₩74,830 | -0.25% | 1.2만 |
|---|
| 2026.08.26 | ₩75,403 | ₩75,563 | ₩75,347 | ₩75,347 | -0.07% | 6천 |
|---|
| 2026.08.25 | ₩76,138 | ₩76,138 | ₩75,055 | ₩75,389 | -0.98% | 8.4천 |
|---|
| 2026.08.24 | ₩75,536 | ₩75,817 | ₩75,015 | ₩75,451 | -0.11% | 1.4만 |
|---|
| 2026.08.21 | ₩75,523 | ₩75,523 | ₩74,735 | ₩75,010 | -0.68% | 8.1만 |
|---|
| 2026.08.20 | ₩75,476 | ₩75,790 | ₩75,349 | ₩75,449 | -0.04% | 2만 |
|---|
| 2026.08.19 | ₩76,071 | ₩76,071 | ₩75,296 | ₩75,377 | -0.91% | 1.1만 |
|---|
| 2026.08.18 | ₩75,443 | ₩75,463 | ₩75,075 | ₩75,182 | -0.35% | 2.6만 |
|---|
| 2026.08.17 | ₩74,802 | ₩74,828 | ₩74,494 | ₩74,521 | -0.38% | 1.9만 |
|---|
| 2026.08.14 | ₩74,855 | ₩75,029 | ₩74,855 | ₩74,990 | +0.18% | 2.1천 |
|---|
| 2026.08.13 | ₩74,935 | ₩75,657 | ₩74,721 | ₩74,823 | -0.15% | 1.2만 |
|---|
| 2026.08.12 | ₩74,000 | ₩74,280 | ₩73,800 | ₩74,140 | +0.19% | 1.4만 |
|---|
| 2026.08.11 | ₩74,347 | ₩74,347 | ₩73,866 | ₩73,908 | -0.59% | 6.4천 |
|---|
| 2026.08.10 | ₩73,332 | ₩73,906 | ₩73,332 | ₩73,699 | +0.50% | 7.4천 |
|---|
| 2026.08.07 | ₩74,868 | ₩74,868 | ₩73,873 | ₩74,174 | -0.93% | 5.2천 |
|---|
| 2026.08.06 | ₩73,586 | ₩74,053 | ₩73,586 | ₩73,663 | +0.11% | 9.3천 |
|---|
| 2026.08.05 | ₩74,748 | ₩74,748 | ₩73,439 | ₩73,808 | -1.26% | 1.4만 |
|---|
| 2026.08.04 | ₩73,586 | ₩74,254 | ₩73,359 | ₩74,011 | +0.58% | 1.3만 |
|---|
| 2026.08.03 | ₩73,906 | ₩74,661 | ₩73,906 | ₩74,240 | +0.45% | 1.7만 |
|---|
| 2026.07.31 | ₩75,002 | ₩75,002 | ₩73,399 | ₩74,280 | -0.96% | 1.7만 |
|---|
| 2026.07.30 | ₩75,156 | ₩75,156 | ₩74,254 | ₩74,842 | -0.42% | 2만 |
|---|
| 2026.07.29 | ₩75,964 | ₩76,418 | ₩75,781 | ₩75,781 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩76,051 | ₩77,306 | ₩76,017 | ₩76,017 | -0.04% | 2.3만 |
|---|
| 2026.07.27 | ₩75,039 | ₩75,403 | ₩74,876 | ₩74,876 | -0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩73,025 | ₩74,882 | ₩73,025 | ₩74,625 | +2.19% | 1.3만 |
|---|
| 2026.07.23 | ₩73,534 | ₩73,987 | ₩73,534 | ₩73,746 | +0.29% | 5.5천 |
|---|
| 2026.07.22 | ₩74,080 | ₩74,147 | ₩74,000 | ₩74,000 | -0.11% | 8.3천 |
|---|
| 2026.07.21 | ₩73,586 | ₩74,761 | ₩73,225 | ₩73,539 | -0.06% | 3만 |
|---|
| 2026.07.20 | ₩73,946 | ₩73,987 | ₩73,612 | ₩73,612 | -0.45% | 2.2천 |
|---|
| 2026.07.17 | ₩74,855 | ₩74,855 | ₩73,920 | ₩74,159 | -0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩73,345 | ₩74,414 | ₩73,345 | ₩74,252 | +1.24% | 1만 |
|---|
| 2026.07.15 | ₩72,737 | ₩72,918 | ₩72,624 | ₩72,703 | -0.05% | 3.2천 |
|---|
| 2026.07.14 | ₩72,824 | ₩72,824 | ₩72,570 | ₩72,598 | -0.31% | 2.1만 |
|---|
| 2026.07.13 | ₩73,051 | ₩73,065 | ₩72,931 | ₩72,977 | -0.10% | 2.1만 |
|---|
| 2026.07.10 | ₩72,624 | ₩72,624 | ₩72,256 | ₩72,413 | -0.29% | 1.6만 |
|---|
| 2026.07.09 | ₩71,969 | ₩72,450 | ₩71,809 | ₩72,104 | +0.19% | 6.3천 |
|---|
| 2026.07.08 | ₩72,824 | ₩72,891 | ₩72,397 | ₩72,405 | -0.58% | 15.2만 |
|---|
| 2026.07.07 | ₩73,532 | ₩73,798 | ₩72,958 | ₩73,265 | -0.36% | 1.6만 |
|---|
| 2026.07.06 | ₩73,572 | ₩73,572 | ₩72,171 | ₩72,251 | -1.80% | 7.5천 |
|---|
| 2026.07.02 | ₩71,969 | ₩73,479 | ₩71,969 | ₩73,276 | +1.82% | 3.9천 |
|---|
| 2026.07.01 | ₩72,103 | ₩72,611 | ₩71,568 | ₩72,343 | +0.33% | 8.1천 |
|---|
| 2026.06.30 | ₩72,731 | ₩72,731 | ₩71,145 | ₩71,675 | -1.45% | 1.5만 |
|---|
| 2026.06.29 | ₩72,918 | ₩73,118 | ₩72,570 | ₩72,936 | +0.03% | 1.8만 |
|---|
| 2026.06.26 | ₩72,537 | ₩73,393 | ₩72,530 | ₩73,393 | +1.18% | 8.6천 |
|---|
| 2026.06.25 | ₩72,143 | ₩72,798 | ₩72,143 | ₩72,410 | +0.37% | 1.2만 |
|---|
| 2026.06.24 | ₩71,842 | ₩71,996 | ₩71,809 | ₩71,832 | -0.01% | 6.2천 |
|---|
| 2026.06.23 | ₩71,462 | ₩71,929 | ₩71,395 | ₩71,900 | +0.61% | 6.4천 |
|---|
| 2026.06.22 | ₩70,860 | ₩71,208 | ₩70,807 | ₩70,887 | +0.04% | 6.1천 |
|---|
| 2026.06.18 | ₩71,021 | ₩71,021 | ₩70,480 | ₩70,489 | -0.75% | 3.4천 |
|---|
| 2026.06.17 | ₩71,141 | ₩72,397 | ₩70,540 | ₩70,974 | -0.23% | 1.3만 |
|---|
| 2026.06.16 | ₩71,836 | ₩72,517 | ₩71,836 | ₩72,383 | +0.76% | 6.5천 |
|---|
| 2026.06.15 | ₩72,570 | ₩72,570 | ₩72,100 | ₩72,100 | -0.65% | 1.3만 |
|---|
| 2026.06.12 | ₩71,729 | ₩73,025 | ₩71,729 | ₩72,953 | +1.71% | 3천 |
|---|
| 2026.06.11 | ₩72,784 | ₩72,985 | ₩72,359 | ₩72,546 | -0.33% | 2.6천 |
|---|
| 2026.06.10 | ₩72,210 | ₩72,744 | ₩72,089 | ₩72,744 | +0.74% | 6.2천 |
|---|
| 2026.06.09 | ₩71,622 | ₩72,150 | ₩71,575 | ₩71,785 | +0.23% | 9.4천 |
|---|
| 2026.06.08 | ₩71,568 | ₩71,568 | ₩71,121 | ₩71,153 | -0.58% | 4.2천 |
|---|
| 2026.06.05 | ₩71,675 | ₩72,357 | ₩71,248 | ₩71,868 | +0.27% | 2.8천 |
|---|
| 2026.06.04 | ₩70,807 | ₩71,204 | ₩70,139 | ₩70,597 | -0.30% | 8.2천 |
|---|
| 2026.06.03 | ₩69,531 | ₩70,446 | ₩69,531 | ₩70,005 | +0.68% | 5.6천 |
|---|
| 2026.06.02 | ₩69,671 | ₩70,059 | ₩69,484 | ₩70,023 | +0.50% | 3.2천 |
|---|
| 2026.06.01 | ₩69,846 | ₩70,099 | ₩69,705 | ₩69,892 | +0.07% | 1.1만 |
|---|
| 2026.05.29 | ₩70,807 | ₩70,947 | ₩69,765 | ₩70,488 | -0.45% | 5.5만 |
|---|
| 2026.05.28 | ₩72,757 | ₩72,757 | ₩71,635 | ₩71,649 | -1.52% | 4.7천 |
|---|
| 2026.05.27 | ₩72,450 | ₩72,464 | ₩71,869 | ₩71,918 | -0.73% | 3.8천 |
|---|
| 2026.05.26 | ₩72,490 | ₩72,544 | ₩72,176 | ₩72,176 | -0.43% | 8.7천 |
|---|
| 2026.05.22 | ₩72,617 | ₩72,822 | ₩72,490 | ₩72,822 | +0.28% | 3.6천 |
|---|
| 2026.05.21 | ₩72,677 | ₩72,677 | ₩71,702 | ₩72,281 | -0.55% | 7.8천 |
|---|
| 2026.05.20 | ₩72,156 | ₩72,156 | ₩71,796 | ₩71,889 | -0.37% | 4.4천 |
|---|
| 2026.05.19 | ₩71,590 | ₩71,929 | ₩71,590 | ₩71,801 | +0.29% | 8.1천 |
|---|
| 2026.05.18 | ₩70,553 | ₩72,196 | ₩70,553 | ₩72,196 | +2.33% | 6.9천 |
|---|
| 2026.05.15 | ₩70,860 | ₩70,887 | ₩70,406 | ₩70,510 | -0.49% | 1.2천 |
|---|
| 2026.05.14 | ₩71,021 | ₩71,128 | ₩70,886 | ₩70,886 | -0.19% | 7.1천 |
|---|
| 2026.05.13 | ₩70,660 | ₩71,595 | ₩70,373 | ₩70,478 | -0.26% | 1.7만 |
|---|
| 2026.05.12 | ₩70,673 | ₩71,421 | ₩70,673 | ₩71,280 | +0.86% | 2.7천 |
|---|
| 2026.05.11 | ₩70,740 | ₩70,874 | ₩69,985 | ₩70,647 | -0.13% | 6천 |
|---|
| 2026.05.08 | ₩70,967 | ₩70,967 | ₩70,566 | ₩70,566 | -0.56% | 9천 |
|---|
| 2026.05.07 | ₩71,248 | ₩71,248 | ₩70,807 | ₩70,918 | -0.46% | 1.2만 |
|---|
| 2026.05.06 | ₩71,755 | ₩71,755 | ₩71,381 | ₩71,528 | -0.32% | 4.2천 |
|---|
| 2026.05.05 | ₩72,223 | ₩72,223 | ₩71,181 | ₩71,476 | -1.03% | 1.5만 |
|---|
| 2026.05.04 | ₩72,063 | ₩72,063 | ₩71,208 | ₩71,344 | -1.00% | 1.3만 |
|---|
| 2026.05.01 | ₩72,236 | ₩72,343 | ₩71,856 | ₩71,976 | -0.36% | 1.9만 |
|---|
| 2026.04.30 | ₩72,063 | ₩72,163 | ₩71,408 | ₩72,116 | +0.07% | 7.7천 |
|---|
| 2026.04.29 | ₩71,709 | ₩71,929 | ₩71,397 | ₩71,490 | -0.31% | 6.1천 |
|---|
| 2026.04.28 | ₩71,515 | ₩72,370 | ₩71,515 | ₩71,943 | +0.60% | 4.9천 |
|---|
| 2026.04.27 | ₩72,183 | ₩72,183 | ₩71,381 | ₩71,381 | -1.11% | 8.1천 |
|---|
| 2026.04.24 | ₩72,397 | ₩72,397 | ₩71,488 | ₩71,627 | -1.06% | 1.2만 |
|---|
| 2026.04.23 | ₩72,450 | ₩72,450 | ₩71,635 | ₩72,053 | -0.55% | 1.2만 |
|---|
| 2026.04.22 | ₩70,941 | ₩72,076 | ₩70,941 | ₩71,409 | +0.66% | 1.5만 |
|---|
| 2026.04.21 | ₩74,013 | ₩74,013 | ₩71,655 | ₩71,655 | -3.19% | 1.3만 |
|---|
| 2026.04.20 | ₩73,105 | ₩73,105 | ₩72,437 | ₩72,469 | -0.87% | 4.6만 |
|---|
| 2026.04.17 | ₩72,517 | ₩73,038 | ₩72,183 | ₩72,597 | +0.11% | 5.2만 |
|---|
| 2026.04.16 | ₩72,637 | ₩72,637 | ₩72,003 | ₩72,303 | -0.46% | 1.6만 |
|---|
| 2026.04.15 | ₩73,158 | ₩73,319 | ₩72,143 | ₩72,143 | -1.39% | 4.5만 |
|---|
| 2026.04.14 | ₩72,317 | ₩76,325 | ₩72,303 | ₩72,798 | +0.67% | 7.4만 |
|---|
| 2026.04.13 | ₩72,704 | ₩72,769 | ₩72,423 | ₩72,769 | +0.09% | 2.8천 |
|---|
| 2026.04.10 | ₩74,280 | ₩74,280 | ₩72,664 | ₩72,811 | -1.98% | 8.6천 |
|---|
| 2026.04.09 | ₩73,118 | ₩73,372 | ₩73,118 | ₩73,224 | +0.14% | 2.6만 |
|---|
| 2026.04.08 | ₩72,403 | ₩72,998 | ₩72,403 | ₩72,997 | +0.82% | 1.6천 |
|---|
| 2026.04.07 | ₩72,717 | ₩72,717 | ₩72,370 | ₩72,505 | -0.29% | 6.6천 |
|---|
| 2026.04.06 | ₩72,811 | ₩72,891 | ₩72,544 | ₩72,668 | -0.20% | 4.6천 |
|---|
| 2026.04.02 | ₩72,297 | ₩72,677 | ₩72,297 | ₩72,673 | +0.52% | 8.2천 |
|---|
| 2026.04.01 | ₩72,584 | ₩72,584 | ₩72,063 | ₩72,343 | -0.33% | 9.7천 |
|---|
| 2026.03.31 | ₩71,395 | ₩73,319 | ₩71,221 | ₩71,635 | +0.34% | 3.9만 |
|---|
| 2026.03.30 | ₩72,717 | ₩72,878 | ₩72,417 | ₩72,417 | -0.41% | 6.1천 |
|---|
| 2026.03.27 | ₩72,210 | ₩72,891 | ₩72,024 | ₩72,024 | -0.26% | 2.3천 |
|---|
| 2026.03.26 | ₩72,130 | ₩72,584 | ₩72,130 | ₩72,198 | +0.09% | 5.9천 |
|---|
| 2026.03.25 | ₩72,383 | ₩72,383 | ₩72,108 | ₩72,108 | -0.38% | 1.8천 |
|---|
| 2026.03.24 | ₩72,170 | ₩72,397 | ₩71,782 | ₩71,782 | -0.54% | 9.1천 |
|---|
| 2026.03.23 | ₩71,582 | ₩72,156 | ₩71,582 | ₩71,846 | +0.37% | 1.2만 |
|---|
| 2026.03.20 | ₩71,602 | ₩71,742 | ₩71,284 | ₩71,284 | -0.44% | 3천 |
|---|
| 2026.03.19 | ₩72,132 | ₩72,343 | ₩71,900 | ₩72,216 | +0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩72,604 | ₩72,891 | ₩72,088 | ₩72,088 | -0.71% | 2.4천 |
|---|
| 2026.03.17 | ₩73,719 | ₩73,719 | ₩73,252 | ₩73,252 | -0.63% | 7.4천 |
|---|
| 2026.03.16 | ₩73,225 | ₩73,265 | ₩73,065 | ₩73,117 | -0.15% | 4천 |
|---|
| 2026.03.13 | ₩72,931 | ₩75,804 | ₩72,557 | ₩72,651 | -0.38% | 1.3만 |
|---|
| 2026.03.12 | ₩72,677 | ₩72,891 | ₩72,449 | ₩72,449 | -0.31% | 4천 |
|---|
| 2026.03.11 | ₩72,637 | ₩72,704 | ₩72,637 | ₩72,701 | +0.09% | 3.1천 |
|---|
| 2026.03.10 | ₩73,252 | ₩73,492 | ₩72,938 | ₩72,971 | -0.38% | 1.1만 |
|---|
| 2026.03.09 | ₩72,737 | ₩73,307 | ₩72,717 | ₩73,307 | +0.78% | 7.5천 |
|---|
| 2026.03.06 | ₩72,584 | ₩73,405 | ₩72,584 | ₩73,405 | +1.13% | 1.8만 |
|---|
| 2026.03.05 | ₩73,773 | ₩73,773 | ₩73,198 | ₩73,534 | -0.32% | 4.6천 |
|---|
| 2026.03.04 | ₩74,294 | ₩74,434 | ₩73,926 | ₩74,326 | +0.04% | 8.2천 |
|---|
| 2026.03.03 | ₩74,321 | ₩74,655 | ₩73,773 | ₩74,438 | +0.16% | 7.4천 |
|---|
| 2026.03.02 | ₩75,242 | ₩75,376 | ₩75,149 | ₩75,225 | -0.02% | 9천 |
|---|
| 2026.02.27 | ₩74,748 | ₩74,975 | ₩74,488 | ₩74,927 | +0.24% | 2만 |
|---|
| 2026.02.26 | ₩75,256 | ₩75,483 | ₩75,069 | ₩75,379 | +0.16% | 1.9만 |
|---|
| 2026.02.25 | ₩74,908 | ₩75,122 | ₩74,908 | ₩75,031 | +0.16% | 9.6천 |
|---|
| 2026.02.24 | ₩74,788 | ₩75,002 | ₩74,748 | ₩74,948 | +0.21% | 4.8천 |
|---|
| 2026.02.23 | ₩74,855 | ₩74,882 | ₩74,601 | ₩74,848 | -0.01% | 4.2천 |
|---|
| 2026.02.20 | ₩74,347 | ₩74,676 | ₩74,307 | ₩74,676 | +0.44% | 8.8천 |
|---|
| 2026.02.19 | ₩74,494 | ₩74,494 | ₩74,227 | ₩74,375 | -0.16% | 1.5천 |
|---|
| 2026.02.18 | ₩74,548 | ₩74,628 | ₩74,254 | ₩74,454 | -0.13% | 1.6만 |
|---|
| 2026.02.17 | ₩74,588 | ₩74,588 | ₩74,203 | ₩74,488 | -0.13% | 2.3천 |
|---|
| 2026.02.13 | ₩74,347 | ₩74,975 | ₩74,347 | ₩74,695 | +0.47% | 1.6천 |
|---|
| 2026.02.12 | ₩74,673 | ₩74,868 | ₩74,084 | ₩74,084 | -0.79% | 1만 |
|---|
| 2026.02.11 | ₩74,347 | ₩74,681 | ₩74,347 | ₩74,508 | +0.22% | 2.4만 |
|---|
| 2026.02.10 | ₩73,920 | ₩74,401 | ₩73,920 | ₩74,178 | +0.35% | 3.3만 |
|---|
| 2026.02.09 | ₩73,706 | ₩73,828 | ₩73,673 | ₩73,828 | +0.16% | 1.4만 |
|---|
| 2026.02.06 | ₩73,946 | ₩74,053 | ₩73,853 | ₩73,971 | +0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩73,385 | ₩73,385 | ₩73,011 | ₩73,148 | -0.32% | 6천 |
|---|
| 2026.02.04 | ₩73,297 | ₩73,345 | ₩73,297 | ₩73,319 | +0.03% | 900 |
|---|
| 2026.02.03 | ₩72,123 | ₩72,215 | ₩71,989 | ₩72,186 | +0.09% | 1.5천 |
|---|
| 2026.02.02 | ₩71,288 | ₩71,408 | ₩71,021 | ₩71,264 | -0.03% | 2.1천 |
|---|
| 2026.01.30 | ₩70,420 | ₩70,807 | ₩70,273 | ₩70,780 | +0.51% | 1.3만 |
|---|
| 2026.01.29 | ₩70,313 | ₩71,248 | ₩70,313 | ₩71,055 | +1.06% | 2.5천 |
|---|
| 2026.01.28 | ₩70,780 | ₩70,780 | ₩70,393 | ₩70,600 | -0.25% | 1천 |
|---|
| 2026.01.27 | ₩70,613 | ₩70,914 | ₩70,613 | ₩70,914 | +0.43% | 600 |
|---|
| 2026.01.26 | ₩70,540 | ₩70,540 | ₩69,939 | ₩70,249 | -0.41% | 4천 |
|---|
| 2026.01.23 | ₩69,671 | ₩69,898 | ₩69,471 | ₩69,881 | +0.30% | 6.8천 |
|---|
| 2026.01.22 | ₩69,671 | ₩69,912 | ₩69,671 | ₩69,691 | +0.03% | 2.1천 |
|---|
| 2026.01.21 | ₩69,311 | ₩69,792 | ₩69,311 | ₩69,770 | +0.66% | 3.3천 |
|---|
| 2026.01.20 | ₩69,364 | ₩69,364 | ₩69,134 | ₩69,134 | -0.33% | 7.3천 |
|---|
| 2026.01.16 | ₩69,257 | ₩69,352 | ₩69,244 | ₩69,352 | +0.14% | 700 |
|---|
| 2026.01.15 | ₩69,030 | ₩69,230 | ₩69,030 | ₩69,152 | +0.18% | 800 |
|---|
| 2026.01.14 | ₩69,057 | ₩69,057 | ₩69,019 | ₩69,019 | -0.05% | 300 |
|---|
| 2026.01.13 | ₩67,968 | ₩68,215 | ₩67,968 | ₩68,155 | +0.28% | 1.3천 |
|---|
| 2026.01.12 | ₩67,975 | ₩68,001 | ₩67,788 | ₩67,944 | -0.05% | 4.8천 |
|---|
| 2026.01.09 | ₩68,028 | ₩68,135 | ₩67,983 | ₩67,983 | -0.07% | 8.5천 |
|---|
| 2026.01.08 | ₩67,935 | ₩68,028 | ₩67,935 | ₩67,955 | +0.03% | 3.9천 |
|---|
| 2026.01.07 | ₩67,066 | ₩67,494 | ₩67,066 | ₩67,347 | +0.42% | 3.9천 |
|---|
| 2026.01.06 | ₩67,854 | ₩67,935 | ₩67,601 | ₩67,714 | -0.21% | 3.3천 |
|---|
| 2026.01.05 | ₩67,227 | ₩67,776 | ₩67,227 | ₩67,776 | +0.82% | 1.1천 |
|---|
| 2026.01.02 | ₩67,661 | ₩67,769 | ₩67,654 | ₩67,769 | +0.16% | 1천 |
|---|
| 2025.12.31 | ₩67,585 | ₩67,694 | ₩67,507 | ₩67,579 | -0.01% | 1천 |
|---|
| 2025.12.30 | ₩68,408 | ₩68,408 | ₩68,386 | ₩68,386 | -0.03% | 200 |
|---|
| 2025.12.29 | ₩68,397 | ₩68,496 | ₩68,151 | ₩68,151 | -0.36% | 1.5천 |
|---|
| 2025.12.26 | ₩68,803 | ₩68,937 | ₩68,255 | ₩68,306 | -0.72% | 1.9천 |
|---|
| 2025.12.24 | ₩68,148 | ₩68,295 | ₩68,148 | ₩68,289 | +0.21% | 600 |
|---|
| 2025.12.23 | ₩68,122 | ₩68,122 | ₩68,044 | ₩68,044 | -0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩67,774 | ₩68,009 | ₩67,774 | ₩67,924 | +0.22% | 3.4천 |
|---|
| 2025.12.19 | ₩67,597 | ₩67,889 | ₩67,586 | ₩67,586 | -0.02% | 600 |
|---|
| 2025.12.18 | ₩67,961 | ₩68,028 | ₩67,627 | ₩67,679 | -0.41% | 3.1천 |
|---|
| 2025.12.17 | ₩67,848 | ₩67,933 | ₩67,841 | ₩67,933 | +0.13% | 500 |
|---|
| 2025.12.16 | ₩67,748 | ₩67,748 | ₩67,454 | ₩67,535 | -0.31% | 1.5천 |
|---|
| 2025.12.15 | ₩67,333 | ₩68,228 | ₩67,333 | ₩68,147 | +1.21% | 9.7천 |
|---|
| 2025.12.12 | ₩67,761 | ₩67,788 | ₩67,749 | ₩67,749 | -0.02% | 700 |
|---|
| 2025.12.11 | ₩67,681 | ₩67,748 | ₩67,621 | ₩67,621 | -0.09% | 1.8천 |
|---|
| 2025.12.10 | ₩67,120 | ₩67,268 | ₩67,120 | ₩67,221 | +0.15% | 1.8천 |
|---|
| 2025.12.09 | ₩67,160 | ₩67,160 | ₩66,863 | ₩66,863 | -0.44% | 3천 |
|---|
| 2025.12.08 | ₩66,985 | ₩67,133 | ₩66,820 | ₩66,820 | -0.25% | 1.6천 |
|---|
| 2025.12.05 | ₩67,881 | ₩67,881 | ₩67,076 | ₩67,076 | -1.19% | 3.5천 |
|---|
| 2025.12.04 | ₩67,786 | ₩67,786 | ₩67,454 | ₩67,456 | -0.49% | 4만 |
|---|
| 2025.12.03 | ₩67,768 | ₩67,828 | ₩67,717 | ₩67,738 | -0.04% | 1천 |
|---|
| 2025.12.02 | ₩67,387 | ₩67,387 | ₩67,253 | ₩67,377 | -0.01% | 2.2천 |
|---|
| 2025.12.01 | ₩68,389 | ₩68,389 | ₩67,734 | ₩67,734 | -0.96% | 1.1천 |
|---|
| 2025.11.28 | ₩67,480 | ₩67,574 | ₩67,333 | ₩67,486 | +0.01% | 5.6천 |
|---|
| 2025.11.26 | ₩68,215 | ₩68,540 | ₩68,215 | ₩68,449 | +0.34% | 400 |
|---|
| 2025.11.25 | ₩66,732 | ₩68,039 | ₩66,732 | ₩68,039 | +1.96% | 1.3천 |
|---|
| 2025.11.24 | ₩67,347 | ₩67,466 | ₩67,227 | ₩67,390 | +0.06% | 1.7천 |
|---|
| 2025.11.21 | ₩67,587 | ₩67,895 | ₩67,587 | ₩67,587 | 0.00% | 3.3천 |
|---|
| 2025.11.20 | ₩67,255 | ₩67,255 | ₩66,771 | ₩66,839 | -0.62% | 1.7천 |
|---|
| 2025.11.19 | ₩67,026 | ₩67,080 | ₩66,766 | ₩66,987 | -0.06% | 3.4천 |
|---|
| 2025.11.18 | ₩67,293 | ₩67,534 | ₩67,293 | ₩67,463 | +0.25% | 1.1천 |
|---|
| 2025.11.17 | ₩67,547 | ₩67,721 | ₩67,120 | ₩67,240 | -0.45% | 3.1천 |
|---|
| 2025.11.14 | ₩66,839 | ₩67,721 | ₩66,839 | ₩67,645 | +1.21% | 5.2천 |
|---|
| 2025.11.13 | ₩68,603 | ₩68,603 | ₩67,518 | ₩67,518 | -1.58% | 1.6만 |
|---|
| 2025.11.12 | ₩67,841 | ₩69,431 | ₩67,587 | ₩67,801 | -0.06% | 2.3만 |
|---|
| 2025.11.11 | ₩67,165 | ₩67,641 | ₩67,165 | ₩67,586 | +0.63% | 3.2천 |
|---|
| 2025.11.10 | ₩66,826 | ₩66,826 | ₩66,826 | ₩66,826 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩66,238 | ₩66,478 | ₩66,238 | ₩66,440 | +0.30% | 800 |
|---|
| 2025.11.06 | ₩65,891 | ₩65,891 | ₩65,770 | ₩65,809 | -0.12% | 900 |
|---|
| 2025.11.05 | ₩65,769 | ₩65,797 | ₩65,766 | ₩65,766 | -0.00% | 3.7천 |
|---|
| 2025.11.04 | ₩65,383 | ₩65,503 | ₩65,325 | ₩65,325 | -0.09% | 8.2천 |
|---|
| 2025.11.03 | ₩65,276 | ₩65,490 | ₩65,189 | ₩65,383 | +0.16% | 2.1천 |
|---|
| 2025.10.31 | ₩66,144 | ₩66,144 | ₩65,650 | ₩65,864 | -0.42% | 7.3천 |
|---|
| 2025.10.30 | ₩66,184 | ₩66,358 | ₩66,051 | ₩66,179 | -0.01% | 2.2만 |
|---|
| 2025.10.29 | ₩66,392 | ₩66,478 | ₩65,983 | ₩65,983 | -0.62% | 3천 |
|---|
| 2025.10.28 | ₩66,679 | ₩66,679 | ₩66,506 | ₩66,506 | -0.26% | 300 |
|---|
| 2025.10.27 | ₩67,053 | ₩67,213 | ₩66,959 | ₩67,213 | +0.24% | 8.5천 |
|---|
| 2025.10.24 | ₩67,173 | ₩67,373 | ₩67,102 | ₩67,105 | -0.10% | 1.3만 |
|---|
| 2025.10.23 | ₩67,307 | ₩67,394 | ₩67,053 | ₩67,194 | -0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩67,066 | ₩67,467 | ₩67,066 | ₩67,217 | +0.23% | 8.6천 |
|---|
| 2025.10.21 | ₩67,120 | ₩67,340 | ₩66,939 | ₩67,066 | -0.08% | 9.2천 |
|---|
| 2025.10.20 | ₩66,959 | ₩67,146 | ₩66,933 | ₩67,125 | +0.25% | 2.6천 |
|---|
| 2025.10.17 | ₩66,518 | ₩66,766 | ₩66,518 | ₩66,766 | +0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩66,999 | ₩66,999 | ₩66,195 | ₩66,195 | -1.20% | 4.1천 |
|---|
| 2025.10.15 | ₩66,913 | ₩66,999 | ₩66,611 | ₩66,699 | -0.32% | 1.1만 |
|---|
| 2025.10.14 | ₩66,452 | ₩66,673 | ₩66,398 | ₩66,673 | +0.33% | 5.5천 |
|---|
| 2025.10.13 | ₩66,218 | ₩66,218 | ₩66,158 | ₩66,158 | -0.09% | 200 |
|---|
| 2025.10.10 | ₩63,993 | ₩67,414 | ₩63,980 | ₩65,928 | +3.02% | 7.9천 |
|---|