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 | ₩71,430 | ₩71,430 | ₩70,414 | ₩70,668 | -1.07% | 3.8만 |
| 2026.10.08 | ₩69,880 | ₩70,605 | ₩69,780 | ₩70,374 | +0.71% | 4.3천 |
| 2026.10.07 | ₩69,680 | ₩69,813 | ₩69,452 | ₩69,452 | -0.33% | 5.6천 |
| 2026.10.06 | ₩69,159 | ₩70,040 | ₩69,159 | ₩69,599 | +0.64% | 8.7천 |
| 2026.10.05 | ₩68,731 | ₩69,579 | ₩68,731 | ₩69,526 | +1.16% | 4.7천 |
| 2026.10.02 | ₩68,758 | ₩69,853 | ₩68,758 | ₩69,458 | +1.02% | 1.4만 |
| 2026.10.01 | ₩70,227 | ₩70,227 | ₩68,878 | ₩69,360 | -1.23% | 5.2만 |
| 2026.09.30 | ₩70,868 | ₩70,868 | ₩69,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,535 |
| -1.88% |
| 1.4만 |
| 2026.09.29 | ₩70,163 | ₩70,588 | ₩69,960 | ₩70,386 | +0.32% | 2.1만 |
|---|
| 2026.09.28 | ₩70,628 | ₩70,949 | ₩70,604 | ₩70,655 | +0.04% | 1.5만 |
|---|
| 2026.09.25 | ₩71,657 | ₩71,657 | ₩70,401 | ₩70,896 | -1.06% | 6.7천 |
|---|
| 2026.09.24 | ₩71,069 | ₩71,316 | ₩71,069 | ₩71,069 | 0.00% | 2만 |
|---|
| 2026.09.23 | ₩71,349 | ₩71,790 | ₩71,284 | ₩71,284 | -0.09% | 1.3만 |
|---|
| 2026.09.22 | ₩72,218 | ₩72,218 | ₩71,897 | ₩72,031 | -0.26% | 1.9만 |
|---|
| 2026.09.21 | ₩73,447 | ₩73,447 | ₩72,325 | ₩72,431 | -1.38% | 1.7만 |
|---|
| 2026.09.18 | ₩71,670 | ₩72,939 | ₩71,670 | ₩72,485 | +1.14% | 7.7천 |
|---|
| 2026.09.17 | ₩72,759 | ₩73,059 | ₩72,725 | ₩72,907 | +0.20% | 3.2만 |
|---|
| 2026.09.16 | ₩73,550 | ₩73,554 | ₩72,518 | ₩72,805 | -1.01% | 2.3만 |
|---|
| 2026.09.15 | ₩73,674 | ₩73,807 | ₩73,460 | ₩73,566 | -0.15% | 2.7만 |
|---|
| 2026.09.14 | ₩73,220 | ₩74,295 | ₩73,220 | ₩73,894 | +0.92% | 1.6만 |
|---|
| 2026.09.11 | ₩74,008 | ₩74,008 | ₩73,433 | ₩73,536 | -0.64% | 8천 |
|---|
| 2026.09.10 | ₩73,487 | ₩73,567 | ₩73,300 | ₩73,356 | -0.18% | 1.3만 |
|---|
| 2026.09.09 | ₩73,580 | ₩73,580 | ₩73,246 | ₩73,404 | -0.24% | 1.7만 |
|---|
| 2026.09.08 | ₩73,948 | ₩74,148 | ₩73,865 | ₩73,865 | -0.11% | 2.2만 |
|---|
| 2026.09.04 | ₩74,569 | ₩74,609 | ₩74,195 | ₩74,248 | -0.43% | 1.6만 |
|---|
| 2026.09.03 | ₩74,682 | ₩75,050 | ₩74,676 | ₩74,836 | +0.21% | 1.3만 |
|---|
| 2026.09.02 | ₩74,302 | ₩74,863 | ₩74,302 | ₩74,586 | +0.38% | 1.6만 |
|---|
| 2026.09.01 | ₩74,769 | ₩75,430 | ₩74,141 | ₩74,355 | -0.55% | 2.9만 |
|---|
| 2026.08.31 | ₩74,809 | ₩74,809 | ₩73,767 | ₩74,001 | -1.08% | 1.4만 |
|---|
| 2026.08.28 | ₩75,076 | ₩75,076 | ₩74,809 | ₩74,829 | -0.33% | 1.1만 |
|---|
| 2026.08.27 | ₩75,010 | ₩75,611 | ₩74,809 | ₩74,824 | -0.25% | 1.2만 |
|---|
| 2026.08.26 | ₩75,397 | ₩75,557 | ₩75,341 | ₩75,341 | -0.07% | 6천 |
|---|
| 2026.08.25 | ₩76,132 | ₩76,132 | ₩75,050 | ₩75,384 | -0.98% | 8.4천 |
|---|
| 2026.08.24 | ₩75,531 | ₩75,811 | ₩75,010 | ₩75,445 | -0.11% | 1.4만 |
|---|
| 2026.08.21 | ₩75,517 | ₩75,517 | ₩74,729 | ₩75,004 | -0.68% | 8.1만 |
|---|
| 2026.08.20 | ₩75,471 | ₩75,784 | ₩75,344 | ₩75,444 | -0.04% | 2만 |
|---|
| 2026.08.19 | ₩76,065 | ₩76,065 | ₩75,290 | ₩75,372 | -0.91% | 1.1만 |
|---|
| 2026.08.18 | ₩75,437 | ₩75,457 | ₩75,070 | ₩75,177 | -0.35% | 2.6만 |
|---|
| 2026.08.17 | ₩74,796 | ₩74,823 | ₩74,489 | ₩74,515 | -0.38% | 1.9만 |
|---|
| 2026.08.14 | ₩74,849 | ₩75,023 | ₩74,849 | ₩74,984 | +0.18% | 2.1천 |
|---|
| 2026.08.13 | ₩74,930 | ₩75,651 | ₩74,716 | ₩74,817 | -0.15% | 1.2만 |
|---|
| 2026.08.12 | ₩73,994 | ₩74,275 | ₩73,794 | ₩74,135 | +0.19% | 1.4만 |
|---|
| 2026.08.11 | ₩74,342 | ₩74,342 | ₩73,861 | ₩73,902 | -0.59% | 6.4천 |
|---|
| 2026.08.10 | ₩73,326 | ₩73,901 | ₩73,326 | ₩73,694 | +0.50% | 7.4천 |
|---|
| 2026.08.07 | ₩74,863 | ₩74,863 | ₩73,867 | ₩74,168 | -0.93% | 5.2천 |
|---|
| 2026.08.06 | ₩73,580 | ₩74,048 | ₩73,580 | ₩73,658 | +0.11% | 9.3천 |
|---|
| 2026.08.05 | ₩74,742 | ₩74,742 | ₩73,433 | ₩73,802 | -1.26% | 1.4만 |
|---|
| 2026.08.04 | ₩73,580 | ₩74,248 | ₩73,353 | ₩74,005 | +0.58% | 1.3만 |
|---|
| 2026.08.03 | ₩73,901 | ₩74,656 | ₩73,901 | ₩74,235 | +0.45% | 1.7만 |
|---|
| 2026.07.31 | ₩74,996 | ₩74,996 | ₩73,393 | ₩74,275 | -0.96% | 1.7만 |
|---|
| 2026.07.30 | ₩75,150 | ₩75,150 | ₩74,248 | ₩74,836 | -0.42% | 2만 |
|---|
| 2026.07.29 | ₩75,958 | ₩76,412 | ₩75,775 | ₩75,775 | -0.24% | 1.5만 |
|---|
| 2026.07.28 | ₩76,045 | ₩77,301 | ₩76,012 | ₩76,012 | -0.04% | 2.3만 |
|---|
| 2026.07.27 | ₩75,034 | ₩75,397 | ₩74,871 | ₩74,871 | -0.22% | 1.4만 |
|---|
| 2026.07.24 | ₩73,019 | ₩74,876 | ₩73,019 | ₩74,620 | +2.19% | 1.3만 |
|---|
| 2026.07.23 | ₩73,528 | ₩73,981 | ₩73,528 | ₩73,741 | +0.29% | 5.5천 |
|---|
| 2026.07.22 | ₩74,075 | ₩74,141 | ₩73,994 | ₩73,994 | -0.11% | 8.3천 |
|---|
| 2026.07.21 | ₩73,580 | ₩74,756 | ₩73,220 | ₩73,534 | -0.06% | 3만 |
|---|
| 2026.07.20 | ₩73,941 | ₩73,981 | ₩73,607 | ₩73,607 | -0.45% | 2.2천 |
|---|
| 2026.07.17 | ₩74,849 | ₩74,849 | ₩73,914 | ₩74,153 | -0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩73,340 | ₩74,409 | ₩73,340 | ₩74,247 | +1.24% | 1만 |
|---|
| 2026.07.15 | ₩72,732 | ₩72,912 | ₩72,618 | ₩72,697 | -0.05% | 3.2천 |
|---|
| 2026.07.14 | ₩72,819 | ₩72,819 | ₩72,565 | ₩72,593 | -0.31% | 2.1만 |
|---|
| 2026.07.13 | ₩73,046 | ₩73,059 | ₩72,926 | ₩72,971 | -0.10% | 2.1만 |
|---|
| 2026.07.10 | ₩72,618 | ₩72,618 | ₩72,251 | ₩72,407 | -0.29% | 1.6만 |
|---|
| 2026.07.09 | ₩71,964 | ₩72,445 | ₩71,804 | ₩72,099 | +0.19% | 6.3천 |
|---|
| 2026.07.08 | ₩72,819 | ₩72,886 | ₩72,391 | ₩72,399 | -0.58% | 15.2만 |
|---|
| 2026.07.07 | ₩73,527 | ₩73,793 | ₩72,952 | ₩73,260 | -0.36% | 1.6만 |
|---|
| 2026.07.06 | ₩73,567 | ₩73,567 | ₩72,166 | ₩72,246 | -1.80% | 7.5천 |
|---|
| 2026.07.02 | ₩71,964 | ₩73,473 | ₩71,964 | ₩73,270 | +1.82% | 3.9천 |
|---|
| 2026.07.01 | ₩72,097 | ₩72,605 | ₩71,563 | ₩72,338 | +0.33% | 8.1천 |
|---|
| 2026.06.30 | ₩72,725 | ₩72,725 | ₩71,140 | ₩71,670 | -1.45% | 1.5만 |
|---|
| 2026.06.29 | ₩72,912 | ₩73,113 | ₩72,565 | ₩72,931 | +0.03% | 1.8만 |
|---|
| 2026.06.26 | ₩72,532 | ₩73,388 | ₩72,525 | ₩73,388 | +1.18% | 8.6천 |
|---|
| 2026.06.25 | ₩72,138 | ₩72,792 | ₩72,138 | ₩72,405 | +0.37% | 1.2만 |
|---|
| 2026.06.24 | ₩71,837 | ₩71,991 | ₩71,804 | ₩71,826 | -0.01% | 6.2천 |
|---|
| 2026.06.23 | ₩71,456 | ₩71,924 | ₩71,389 | ₩71,894 | +0.61% | 6.4천 |
|---|
| 2026.06.22 | ₩70,855 | ₩71,202 | ₩70,802 | ₩70,882 | +0.04% | 6.1천 |
|---|
| 2026.06.18 | ₩71,015 | ₩71,015 | ₩70,474 | ₩70,484 | -0.75% | 3.4천 |
|---|
| 2026.06.17 | ₩71,136 | ₩72,391 | ₩70,534 | ₩70,969 | -0.23% | 1.3만 |
|---|
| 2026.06.16 | ₩71,830 | ₩72,512 | ₩71,830 | ₩72,378 | +0.76% | 6.5천 |
|---|
| 2026.06.15 | ₩72,565 | ₩72,565 | ₩72,095 | ₩72,095 | -0.65% | 1.3만 |
|---|
| 2026.06.12 | ₩71,723 | ₩73,019 | ₩71,723 | ₩72,947 | +1.71% | 3천 |
|---|
| 2026.06.11 | ₩72,779 | ₩72,979 | ₩72,354 | ₩72,541 | -0.33% | 2.6천 |
|---|
| 2026.06.10 | ₩72,204 | ₩72,739 | ₩72,084 | ₩72,739 | +0.74% | 6.2천 |
|---|
| 2026.06.09 | ₩71,617 | ₩72,144 | ₩71,570 | ₩71,780 | +0.23% | 9.4천 |
|---|
| 2026.06.08 | ₩71,563 | ₩71,563 | ₩71,116 | ₩71,148 | -0.58% | 4.2천 |
|---|
| 2026.06.05 | ₩71,670 | ₩72,351 | ₩71,242 | ₩71,862 | +0.27% | 2.8천 |
|---|
| 2026.06.04 | ₩70,802 | ₩71,198 | ₩70,134 | ₩70,592 | -0.30% | 8.2천 |
|---|
| 2026.06.03 | ₩69,526 | ₩70,441 | ₩69,526 | ₩70,000 | +0.68% | 5.6천 |
|---|
| 2026.06.02 | ₩69,666 | ₩70,054 | ₩69,479 | ₩70,017 | +0.50% | 3.2천 |
|---|
| 2026.06.01 | ₩69,841 | ₩70,094 | ₩69,700 | ₩69,887 | +0.07% | 1.1만 |
|---|
| 2026.05.29 | ₩70,802 | ₩70,942 | ₩69,760 | ₩70,482 | -0.45% | 5.5만 |
|---|
| 2026.05.28 | ₩72,752 | ₩72,752 | ₩71,630 | ₩71,643 | -1.52% | 4.7천 |
|---|
| 2026.05.27 | ₩72,445 | ₩72,458 | ₩71,864 | ₩71,913 | -0.73% | 3.8천 |
|---|
| 2026.05.26 | ₩72,485 | ₩72,538 | ₩72,171 | ₩72,171 | -0.43% | 8.7천 |
|---|
| 2026.05.22 | ₩72,612 | ₩72,816 | ₩72,485 | ₩72,816 | +0.28% | 3.6천 |
|---|
| 2026.05.21 | ₩72,672 | ₩72,672 | ₩71,697 | ₩72,275 | -0.55% | 7.8천 |
|---|
| 2026.05.20 | ₩72,151 | ₩72,151 | ₩71,790 | ₩71,884 | -0.37% | 4.4천 |
|---|
| 2026.05.19 | ₩71,584 | ₩71,924 | ₩71,584 | ₩71,796 | +0.29% | 8.1천 |
|---|
| 2026.05.18 | ₩70,548 | ₩72,191 | ₩70,548 | ₩72,191 | +2.33% | 6.9천 |
|---|
| 2026.05.15 | ₩70,855 | ₩70,882 | ₩70,401 | ₩70,505 | -0.49% | 1.2천 |
|---|
| 2026.05.14 | ₩71,015 | ₩71,122 | ₩70,880 | ₩70,880 | -0.19% | 7.1천 |
|---|
| 2026.05.13 | ₩70,655 | ₩71,590 | ₩70,367 | ₩70,473 | -0.26% | 1.7만 |
|---|
| 2026.05.12 | ₩70,668 | ₩71,416 | ₩70,668 | ₩71,275 | +0.86% | 2.7천 |
|---|
| 2026.05.11 | ₩70,735 | ₩70,868 | ₩69,980 | ₩70,641 | -0.13% | 6천 |
|---|
| 2026.05.08 | ₩70,962 | ₩70,962 | ₩70,561 | ₩70,561 | -0.56% | 9천 |
|---|
| 2026.05.07 | ₩71,242 | ₩71,242 | ₩70,802 | ₩70,913 | -0.46% | 1.2만 |
|---|
| 2026.05.06 | ₩71,750 | ₩71,750 | ₩71,376 | ₩71,523 | -0.32% | 4.2천 |
|---|
| 2026.05.05 | ₩72,218 | ₩72,218 | ₩71,176 | ₩71,471 | -1.03% | 1.5만 |
|---|
| 2026.05.04 | ₩72,057 | ₩72,057 | ₩71,202 | ₩71,339 | -1.00% | 1.3만 |
|---|
| 2026.05.01 | ₩72,231 | ₩72,338 | ₩71,850 | ₩71,971 | -0.36% | 1.9만 |
|---|
| 2026.04.30 | ₩72,057 | ₩72,158 | ₩71,403 | ₩72,111 | +0.07% | 7.7천 |
|---|
| 2026.04.29 | ₩71,703 | ₩71,924 | ₩71,392 | ₩71,484 | -0.31% | 6.1천 |
|---|
| 2026.04.28 | ₩71,510 | ₩72,365 | ₩71,510 | ₩71,937 | +0.60% | 4.9천 |
|---|
| 2026.04.27 | ₩72,178 | ₩72,178 | ₩71,376 | ₩71,376 | -1.11% | 8.1천 |
|---|
| 2026.04.24 | ₩72,391 | ₩72,391 | ₩71,483 | ₩71,622 | -1.06% | 1.2만 |
|---|
| 2026.04.23 | ₩72,445 | ₩72,445 | ₩71,630 | ₩72,048 | -0.55% | 1.2만 |
|---|
| 2026.04.22 | ₩70,935 | ₩72,071 | ₩70,935 | ₩71,404 | +0.66% | 1.5만 |
|---|
| 2026.04.21 | ₩74,008 | ₩74,008 | ₩71,650 | ₩71,650 | -3.19% | 1.3만 |
|---|
| 2026.04.20 | ₩73,099 | ₩73,099 | ₩72,431 | ₩72,463 | -0.87% | 4.6만 |
|---|
| 2026.04.17 | ₩72,512 | ₩73,033 | ₩72,178 | ₩72,592 | +0.11% | 5.2만 |
|---|
| 2026.04.16 | ₩72,632 | ₩72,632 | ₩71,997 | ₩72,298 | -0.46% | 1.6만 |
|---|
| 2026.04.15 | ₩73,153 | ₩73,313 | ₩72,138 | ₩72,138 | -1.39% | 4.5만 |
|---|
| 2026.04.14 | ₩72,311 | ₩76,319 | ₩72,298 | ₩72,792 | +0.67% | 7.4만 |
|---|
| 2026.04.13 | ₩72,699 | ₩72,764 | ₩72,418 | ₩72,764 | +0.09% | 2.8천 |
|---|
| 2026.04.10 | ₩74,275 | ₩74,275 | ₩72,659 | ₩72,805 | -1.98% | 8.6천 |
|---|
| 2026.04.09 | ₩73,113 | ₩73,367 | ₩73,113 | ₩73,218 | +0.14% | 2.6만 |
|---|
| 2026.04.08 | ₩72,398 | ₩72,992 | ₩72,398 | ₩72,991 | +0.82% | 1.6천 |
|---|
| 2026.04.07 | ₩72,712 | ₩72,712 | ₩72,365 | ₩72,500 | -0.29% | 6.6천 |
|---|
| 2026.04.06 | ₩72,805 | ₩72,886 | ₩72,538 | ₩72,663 | -0.20% | 4.6천 |
|---|
| 2026.04.02 | ₩72,291 | ₩72,672 | ₩72,291 | ₩72,668 | +0.52% | 8.2천 |
|---|
| 2026.04.01 | ₩72,578 | ₩72,578 | ₩72,057 | ₩72,338 | -0.33% | 9.7천 |
|---|
| 2026.03.31 | ₩71,389 | ₩73,313 | ₩71,216 | ₩71,630 | +0.34% | 3.9만 |
|---|
| 2026.03.30 | ₩72,712 | ₩72,872 | ₩72,411 | ₩72,411 | -0.41% | 6.1천 |
|---|
| 2026.03.27 | ₩72,204 | ₩72,886 | ₩72,019 | ₩72,019 | -0.26% | 2.3천 |
|---|
| 2026.03.26 | ₩72,124 | ₩72,578 | ₩72,124 | ₩72,192 | +0.09% | 5.9천 |
|---|
| 2026.03.25 | ₩72,378 | ₩72,378 | ₩72,103 | ₩72,103 | -0.38% | 1.8천 |
|---|
| 2026.03.24 | ₩72,164 | ₩72,391 | ₩71,777 | ₩71,777 | -0.54% | 9.1천 |
|---|
| 2026.03.23 | ₩71,576 | ₩72,151 | ₩71,576 | ₩71,841 | +0.37% | 1.2만 |
|---|
| 2026.03.20 | ₩71,596 | ₩71,737 | ₩71,279 | ₩71,279 | -0.44% | 3천 |
|---|
| 2026.03.19 | ₩72,127 | ₩72,338 | ₩71,894 | ₩72,211 | +0.12% | 1.1만 |
|---|
| 2026.03.18 | ₩72,598 | ₩72,886 | ₩72,083 | ₩72,083 | -0.71% | 2.4천 |
|---|
| 2026.03.17 | ₩73,714 | ₩73,714 | ₩73,246 | ₩73,246 | -0.63% | 7.4천 |
|---|
| 2026.03.16 | ₩73,220 | ₩73,260 | ₩73,059 | ₩73,111 | -0.15% | 4천 |
|---|
| 2026.03.13 | ₩72,926 | ₩75,798 | ₩72,552 | ₩72,645 | -0.38% | 1.3만 |
|---|
| 2026.03.12 | ₩72,672 | ₩72,886 | ₩72,443 | ₩72,443 | -0.31% | 4천 |
|---|
| 2026.03.11 | ₩72,632 | ₩72,699 | ₩72,632 | ₩72,696 | +0.09% | 3.1천 |
|---|
| 2026.03.10 | ₩73,246 | ₩73,487 | ₩72,932 | ₩72,966 | -0.38% | 1.1만 |
|---|
| 2026.03.09 | ₩72,732 | ₩73,301 | ₩72,712 | ₩73,301 | +0.78% | 7.5천 |
|---|
| 2026.03.06 | ₩72,578 | ₩73,400 | ₩72,578 | ₩73,400 | +1.13% | 1.8만 |
|---|
| 2026.03.05 | ₩73,767 | ₩73,767 | ₩73,193 | ₩73,528 | -0.32% | 4.6천 |
|---|
| 2026.03.04 | ₩74,288 | ₩74,429 | ₩73,921 | ₩74,320 | +0.04% | 8.2천 |
|---|
| 2026.03.03 | ₩74,315 | ₩74,649 | ₩73,767 | ₩74,433 | +0.16% | 7.4천 |
|---|
| 2026.03.02 | ₩75,237 | ₩75,370 | ₩75,143 | ₩75,219 | -0.02% | 9천 |
|---|
| 2026.02.27 | ₩74,742 | ₩74,970 | ₩74,482 | ₩74,921 | +0.24% | 2만 |
|---|
| 2026.02.26 | ₩75,250 | ₩75,477 | ₩75,063 | ₩75,373 | +0.16% | 1.9만 |
|---|
| 2026.02.25 | ₩74,903 | ₩75,117 | ₩74,903 | ₩75,026 | +0.16% | 9.6천 |
|---|
| 2026.02.24 | ₩74,783 | ₩74,996 | ₩74,742 | ₩74,943 | +0.21% | 4.8천 |
|---|
| 2026.02.23 | ₩74,849 | ₩74,876 | ₩74,596 | ₩74,843 | -0.01% | 4.2천 |
|---|
| 2026.02.20 | ₩74,342 | ₩74,670 | ₩74,302 | ₩74,670 | +0.44% | 8.8천 |
|---|
| 2026.02.19 | ₩74,489 | ₩74,489 | ₩74,221 | ₩74,370 | -0.16% | 1.5천 |
|---|
| 2026.02.18 | ₩74,542 | ₩74,622 | ₩74,248 | ₩74,449 | -0.13% | 1.6만 |
|---|
| 2026.02.17 | ₩74,582 | ₩74,582 | ₩74,197 | ₩74,482 | -0.13% | 2.3천 |
|---|
| 2026.02.13 | ₩74,342 | ₩74,970 | ₩74,342 | ₩74,689 | +0.47% | 1.6천 |
|---|
| 2026.02.12 | ₩74,668 | ₩74,863 | ₩74,079 | ₩74,079 | -0.79% | 1만 |
|---|
| 2026.02.11 | ₩74,342 | ₩74,676 | ₩74,342 | ₩74,502 | +0.22% | 2.4만 |
|---|
| 2026.02.10 | ₩73,914 | ₩74,395 | ₩73,914 | ₩74,172 | +0.35% | 3.3만 |
|---|
| 2026.02.09 | ₩73,700 | ₩73,822 | ₩73,667 | ₩73,822 | +0.16% | 1.4만 |
|---|
| 2026.02.06 | ₩73,941 | ₩74,048 | ₩73,847 | ₩73,965 | +0.03% | 1.2만 |
|---|
| 2026.02.05 | ₩73,380 | ₩73,380 | ₩73,006 | ₩73,142 | -0.32% | 6천 |
|---|
| 2026.02.04 | ₩73,292 | ₩73,340 | ₩73,292 | ₩73,313 | +0.03% | 900 |
|---|
| 2026.02.03 | ₩72,117 | ₩72,210 | ₩71,984 | ₩72,180 | +0.09% | 1.5천 |
|---|
| 2026.02.02 | ₩71,283 | ₩71,403 | ₩71,015 | ₩71,259 | -0.03% | 2.1천 |
|---|
| 2026.01.30 | ₩70,414 | ₩70,802 | ₩70,267 | ₩70,775 | +0.51% | 1.3만 |
|---|
| 2026.01.29 | ₩70,307 | ₩71,242 | ₩70,307 | ₩71,050 | +1.06% | 2.5천 |
|---|
| 2026.01.28 | ₩70,775 | ₩70,775 | ₩70,388 | ₩70,595 | -0.25% | 1천 |
|---|
| 2026.01.27 | ₩70,608 | ₩70,909 | ₩70,608 | ₩70,909 | +0.43% | 600 |
|---|
| 2026.01.26 | ₩70,534 | ₩70,534 | ₩69,933 | ₩70,243 | -0.41% | 4천 |
|---|
| 2026.01.23 | ₩69,666 | ₩69,893 | ₩69,466 | ₩69,876 | +0.30% | 6.8천 |
|---|
| 2026.01.22 | ₩69,666 | ₩69,907 | ₩69,666 | ₩69,686 | +0.03% | 2.1천 |
|---|
| 2026.01.21 | ₩69,305 | ₩69,786 | ₩69,305 | ₩69,765 | +0.66% | 3.3천 |
|---|
| 2026.01.20 | ₩69,359 | ₩69,359 | ₩69,129 | ₩69,129 | -0.33% | 7.3천 |
|---|
| 2026.01.16 | ₩69,252 | ₩69,347 | ₩69,239 | ₩69,347 | +0.14% | 700 |
|---|
| 2026.01.15 | ₩69,025 | ₩69,225 | ₩69,025 | ₩69,146 | +0.18% | 800 |
|---|
| 2026.01.14 | ₩69,052 | ₩69,052 | ₩69,014 | ₩69,014 | -0.05% | 300 |
|---|
| 2026.01.13 | ₩67,963 | ₩68,210 | ₩67,963 | ₩68,150 | +0.28% | 1.3천 |
|---|
| 2026.01.12 | ₩67,970 | ₩67,996 | ₩67,783 | ₩67,939 | -0.05% | 4.8천 |
|---|
| 2026.01.09 | ₩68,023 | ₩68,130 | ₩67,978 | ₩67,978 | -0.07% | 8.5천 |
|---|
| 2026.01.08 | ₩67,929 | ₩68,023 | ₩67,929 | ₩67,950 | +0.03% | 3.9천 |
|---|
| 2026.01.07 | ₩67,061 | ₩67,489 | ₩67,061 | ₩67,342 | +0.42% | 3.9천 |
|---|
| 2026.01.06 | ₩67,849 | ₩67,929 | ₩67,596 | ₩67,709 | -0.21% | 3.3천 |
|---|
| 2026.01.05 | ₩67,221 | ₩67,771 | ₩67,221 | ₩67,771 | +0.82% | 1.1천 |
|---|
| 2026.01.02 | ₩67,656 | ₩67,764 | ₩67,649 | ₩67,764 | +0.16% | 1천 |
|---|
| 2025.12.31 | ₩67,579 | ₩67,689 | ₩67,502 | ₩67,574 | -0.01% | 1천 |
|---|
| 2025.12.30 | ₩68,402 | ₩68,402 | ₩68,381 | ₩68,381 | -0.03% | 200 |
|---|
| 2025.12.29 | ₩68,392 | ₩68,491 | ₩68,146 | ₩68,146 | -0.36% | 1.5천 |
|---|
| 2025.12.26 | ₩68,798 | ₩68,931 | ₩68,250 | ₩68,301 | -0.72% | 1.9천 |
|---|
| 2025.12.24 | ₩68,143 | ₩68,290 | ₩68,143 | ₩68,284 | +0.21% | 600 |
|---|
| 2025.12.23 | ₩68,117 | ₩68,117 | ₩68,039 | ₩68,039 | -0.11% | 1.4천 |
|---|
| 2025.12.22 | ₩67,769 | ₩68,004 | ₩67,769 | ₩67,919 | +0.22% | 3.4천 |
|---|
| 2025.12.19 | ₩67,592 | ₩67,884 | ₩67,581 | ₩67,581 | -0.02% | 600 |
|---|
| 2025.12.18 | ₩67,956 | ₩68,023 | ₩67,622 | ₩67,674 | -0.41% | 3.1천 |
|---|
| 2025.12.17 | ₩67,843 | ₩67,928 | ₩67,836 | ₩67,928 | +0.13% | 500 |
|---|
| 2025.12.16 | ₩67,742 | ₩67,742 | ₩67,449 | ₩67,530 | -0.31% | 1.5천 |
|---|
| 2025.12.15 | ₩67,328 | ₩68,223 | ₩67,328 | ₩68,142 | +1.21% | 9.7천 |
|---|
| 2025.12.12 | ₩67,756 | ₩67,783 | ₩67,744 | ₩67,744 | -0.02% | 700 |
|---|
| 2025.12.11 | ₩67,676 | ₩67,742 | ₩67,616 | ₩67,616 | -0.09% | 1.8천 |
|---|
| 2025.12.10 | ₩67,115 | ₩67,263 | ₩67,115 | ₩67,216 | +0.15% | 1.8천 |
|---|
| 2025.12.09 | ₩67,155 | ₩67,155 | ₩66,858 | ₩66,858 | -0.44% | 3천 |
|---|
| 2025.12.08 | ₩66,980 | ₩67,128 | ₩66,815 | ₩66,815 | -0.25% | 1.6천 |
|---|
| 2025.12.05 | ₩67,876 | ₩67,876 | ₩67,071 | ₩67,071 | -1.19% | 3.5천 |
|---|
| 2025.12.04 | ₩67,781 | ₩67,781 | ₩67,449 | ₩67,451 | -0.49% | 4만 |
|---|
| 2025.12.03 | ₩67,763 | ₩67,823 | ₩67,712 | ₩67,733 | -0.04% | 1천 |
|---|
| 2025.12.02 | ₩67,382 | ₩67,382 | ₩67,248 | ₩67,372 | -0.01% | 2.2천 |
|---|
| 2025.12.01 | ₩68,384 | ₩68,384 | ₩67,729 | ₩67,729 | -0.96% | 1.1천 |
|---|
| 2025.11.28 | ₩67,475 | ₩67,569 | ₩67,328 | ₩67,481 | +0.01% | 5.6천 |
|---|
| 2025.11.26 | ₩68,210 | ₩68,535 | ₩68,210 | ₩68,444 | +0.34% | 400 |
|---|
| 2025.11.25 | ₩66,727 | ₩68,034 | ₩66,727 | ₩68,034 | +1.96% | 1.3천 |
|---|
| 2025.11.24 | ₩67,342 | ₩67,461 | ₩67,221 | ₩67,384 | +0.06% | 1.7천 |
|---|
| 2025.11.21 | ₩67,582 | ₩67,889 | ₩67,582 | ₩67,582 | 0.00% | 3.3천 |
|---|
| 2025.11.20 | ₩67,250 | ₩67,250 | ₩66,766 | ₩66,834 | -0.62% | 1.7천 |
|---|
| 2025.11.19 | ₩67,021 | ₩67,075 | ₩66,761 | ₩66,982 | -0.06% | 3.4천 |
|---|
| 2025.11.18 | ₩67,288 | ₩67,529 | ₩67,288 | ₩67,458 | +0.25% | 1.1천 |
|---|
| 2025.11.17 | ₩67,542 | ₩67,716 | ₩67,115 | ₩67,235 | -0.45% | 3.1천 |
|---|
| 2025.11.14 | ₩66,834 | ₩67,716 | ₩66,834 | ₩67,640 | +1.21% | 5.2천 |
|---|
| 2025.11.13 | ₩68,597 | ₩68,597 | ₩67,513 | ₩67,513 | -1.58% | 1.6만 |
|---|
| 2025.11.12 | ₩67,836 | ₩69,426 | ₩67,582 | ₩67,796 | -0.06% | 2.3만 |
|---|
| 2025.11.11 | ₩67,160 | ₩67,636 | ₩67,160 | ₩67,581 | +0.63% | 3.2천 |
|---|
| 2025.11.10 | ₩66,821 | ₩66,821 | ₩66,821 | ₩66,821 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩66,233 | ₩66,473 | ₩66,233 | ₩66,435 | +0.30% | 800 |
|---|
| 2025.11.06 | ₩65,886 | ₩65,886 | ₩65,765 | ₩65,804 | -0.12% | 900 |
|---|
| 2025.11.05 | ₩65,764 | ₩65,792 | ₩65,761 | ₩65,761 | -0.00% | 3.7천 |
|---|
| 2025.11.04 | ₩65,378 | ₩65,498 | ₩65,321 | ₩65,321 | -0.09% | 8.2천 |
|---|
| 2025.11.03 | ₩65,271 | ₩65,485 | ₩65,184 | ₩65,378 | +0.16% | 2.1천 |
|---|
| 2025.10.31 | ₩66,139 | ₩66,139 | ₩65,645 | ₩65,859 | -0.42% | 7.3천 |
|---|
| 2025.10.30 | ₩66,179 | ₩66,353 | ₩66,046 | ₩66,174 | -0.01% | 2.2만 |
|---|
| 2025.10.29 | ₩66,387 | ₩66,473 | ₩65,978 | ₩65,978 | -0.62% | 3천 |
|---|
| 2025.10.28 | ₩66,674 | ₩66,674 | ₩66,501 | ₩66,501 | -0.26% | 300 |
|---|
| 2025.10.27 | ₩67,048 | ₩67,208 | ₩66,954 | ₩67,208 | +0.24% | 8.5천 |
|---|
| 2025.10.24 | ₩67,168 | ₩67,368 | ₩67,097 | ₩67,100 | -0.10% | 1.3만 |
|---|
| 2025.10.23 | ₩67,302 | ₩67,388 | ₩67,048 | ₩67,189 | -0.17% | 1.1만 |
|---|
| 2025.10.22 | ₩67,061 | ₩67,462 | ₩67,061 | ₩67,212 | +0.23% | 8.6천 |
|---|
| 2025.10.21 | ₩67,115 | ₩67,335 | ₩66,934 | ₩67,061 | -0.08% | 9.2천 |
|---|
| 2025.10.20 | ₩66,954 | ₩67,141 | ₩66,928 | ₩67,120 | +0.25% | 2.6천 |
|---|
| 2025.10.17 | ₩66,513 | ₩66,761 | ₩66,513 | ₩66,761 | +0.37% | 1.4천 |
|---|
| 2025.10.16 | ₩66,994 | ₩66,994 | ₩66,190 | ₩66,190 | -1.20% | 4.1천 |
|---|
| 2025.10.15 | ₩66,908 | ₩66,994 | ₩66,606 | ₩66,694 | -0.32% | 1.1만 |
|---|
| 2025.10.14 | ₩66,447 | ₩66,668 | ₩66,393 | ₩66,668 | +0.33% | 5.5천 |
|---|
| 2025.10.13 | ₩66,213 | ₩66,213 | ₩66,153 | ₩66,153 | -0.09% | 200 |
|---|
| 2025.10.10 | ₩63,989 | ₩67,409 | ₩63,975 | ₩65,923 | +3.02% | 7.9천 |
|---|