시장 데이터를 불러오는 중
전체 종목
The Frontier Economic Fund 과거 주가
The Frontier Economic Fund · AKAF · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Frontier Economic Fund · AKAF · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,966 | ₩41,966 | ₩41,966 | ₩41,966 | 0.00% | 100 |
| 2026.10.08 | ₩41,764 | ₩41,764 | ₩41,764 | ₩41,764 | 0.00% | 100 |
| 2026.10.07 | ₩41,328 | ₩41,328 | ₩41,328 | ₩41,328 | 0.00% | 100 |
| 2026.10.06 | ₩41,850 | ₩41,850 | ₩41,850 | ₩41,850 | 0.00% | 100 |
| 2026.10.05 | ₩41,768 | ₩41,768 | ₩41,662 | ₩41,662 | -0.26% | 200 |
| 2026.10.02 | ₩41,555 | ₩41,642 | ₩41,555 | ₩41,642 | +0.21% | 200 |
| 2026.10.01 | ₩41,333 | ₩41,333 | ₩41,333 | ₩41,333 | 0.00% | 100 |
| 2026.09.30 | ₩41,305 | ₩41,305 | ₩41,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,305 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,489 | ₩41,489 | ₩41,489 | ₩41,489 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,532 | ₩41,532 | ₩41,532 | ₩41,532 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,999 | ₩41,999 | ₩41,999 | ₩41,999 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,755 | ₩41,755 | ₩41,755 | ₩41,755 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩42,071 | ₩42,071 | ₩42,071 | ₩42,071 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩42,543 | ₩42,689 | ₩42,543 | ₩42,569 | +0.06% | 200 |
|---|
| 2026.09.21 | ₩42,461 | ₩42,461 | ₩42,461 | ₩42,461 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩42,381 | ₩42,381 | ₩42,381 | ₩42,381 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩42,782 | ₩42,782 | ₩42,782 | ₩42,782 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,493 | ₩42,493 | ₩42,493 | ₩42,493 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩43,054 | ₩43,054 | ₩43,054 | ₩43,054 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩43,390 | ₩43,390 | ₩43,390 | ₩43,390 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,470 | ₩43,470 | ₩43,470 | ₩43,470 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩43,223 | ₩43,223 | ₩43,223 | ₩43,223 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩43,681 | ₩43,681 | ₩43,681 | ₩43,681 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩43,960 | ₩43,960 | ₩43,960 | ₩43,960 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩44,225 | ₩44,225 | ₩44,225 | ₩44,225 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩44,426 | ₩44,426 | ₩44,426 | ₩44,426 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩44,138 | ₩44,138 | ₩44,138 | ₩44,138 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩43,764 | ₩43,764 | ₩43,764 | ₩43,764 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩44,323 | ₩44,323 | ₩44,323 | ₩44,323 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩44,600 | ₩44,600 | ₩44,600 | ₩44,600 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩44,638 | ₩44,638 | ₩44,638 | ₩44,638 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩44,864 | ₩44,864 | ₩44,864 | ₩44,864 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩45,043 | ₩45,043 | ₩45,043 | ₩45,043 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩45,091 | ₩45,091 | ₩45,091 | ₩45,091 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩45,095 | ₩45,095 | ₩45,095 | ₩45,095 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,669 | ₩44,669 | ₩44,669 | ₩44,669 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩44,917 | ₩44,917 | ₩44,917 | ₩44,917 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,812 | ₩44,812 | ₩44,496 | ₩44,496 | -0.71% | 300 |
|---|
| 2026.08.17 | ₩44,722 | ₩44,722 | ₩44,722 | ₩44,722 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩44,919 | ₩44,919 | ₩44,919 | ₩44,919 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩44,819 | ₩44,819 | ₩44,819 | ₩44,819 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩44,819 | ₩44,819 | ₩44,819 | ₩44,819 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩44,650 | ₩44,650 | ₩44,650 | ₩44,650 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩44,426 | ₩44,426 | ₩44,426 | ₩44,426 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩44,289 | ₩44,289 | ₩44,289 | ₩44,289 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,761 | ₩43,761 | ₩43,761 | ₩43,761 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩43,831 | ₩43,831 | ₩43,831 | ₩43,831 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩43,805 | ₩43,805 | ₩43,805 | ₩43,805 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩43,119 | ₩43,119 | ₩43,119 | ₩43,119 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,713 | ₩42,713 | ₩42,713 | ₩42,713 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,742 | ₩42,742 | ₩42,742 | ₩42,742 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩42,398 | ₩42,398 | ₩42,398 | ₩42,398 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩42,840 | ₩42,840 | ₩42,840 | ₩42,840 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩42,513 | ₩42,513 | ₩42,513 | ₩42,513 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩42,232 | ₩42,232 | ₩42,232 | ₩42,232 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,803 | ₩41,803 | ₩41,803 | ₩41,803 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩42,164 | ₩42,164 | ₩42,164 | ₩42,164 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,138 | ₩42,138 | ₩42,138 | ₩42,138 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩41,768 | ₩41,768 | ₩41,768 | ₩41,768 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,033 | ₩42,033 | ₩42,033 | ₩42,033 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩42,285 | ₩42,285 | ₩42,285 | ₩42,285 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩42,106 | ₩42,106 | ₩42,106 | ₩42,106 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩42,117 | ₩42,117 | ₩42,117 | ₩42,117 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,476 | ₩42,476 | ₩42,156 | ₩42,156 | -0.75% | 100 |
|---|
| 2026.07.10 | ₩42,388 | ₩42,388 | ₩42,388 | ₩42,388 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩42,228 | ₩42,228 | ₩42,228 | ₩42,228 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩41,915 | ₩41,962 | ₩41,915 | ₩41,962 | +0.11% | 200 |
|---|
| 2026.07.07 | ₩42,185 | ₩42,185 | ₩42,185 | ₩42,185 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩42,596 | ₩42,596 | ₩42,368 | ₩42,368 | -0.54% | 200 |
|---|
| 2026.07.02 | ₩42,354 | ₩42,354 | ₩42,354 | ₩42,354 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩42,010 | ₩42,010 | ₩42,010 | ₩42,010 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩42,059 | ₩42,059 | ₩42,059 | ₩42,059 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩42,154 | ₩42,154 | ₩42,154 | ₩42,154 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩42,061 | ₩42,061 | ₩42,061 | ₩42,061 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩41,883 | ₩41,883 | ₩41,883 | ₩41,883 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩41,775 | ₩41,775 | ₩41,775 | ₩41,775 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩41,877 | ₩41,877 | ₩41,877 | ₩41,877 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩42,106 | ₩42,106 | ₩42,106 | ₩42,106 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩42,282 | ₩42,282 | ₩42,282 | ₩42,282 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩42,433 | ₩42,433 | ₩42,433 | ₩42,433 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩43,514 | ₩43,514 | ₩43,514 | ₩43,514 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩43,753 | ₩43,753 | ₩43,753 | ₩43,753 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩43,680 | ₩43,680 | ₩43,680 | ₩43,680 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,501 | ₩43,501 | ₩43,501 | ₩43,501 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩42,429 | ₩42,429 | ₩42,429 | ₩42,429 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩43,170 | ₩43,170 | ₩43,170 | ₩43,170 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩43,078 | ₩43,078 | ₩43,078 | ₩43,078 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩42,939 | ₩42,939 | ₩42,939 | ₩42,939 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,903 | ₩43,903 | ₩43,903 | ₩43,903 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩43,338 | ₩43,338 | ₩43,338 | ₩43,338 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩43,707 | ₩43,707 | ₩43,707 | ₩43,707 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩43,667 | ₩43,667 | ₩43,667 | ₩43,667 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩43,619 | ₩43,619 | ₩43,619 | ₩43,619 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩43,545 | ₩43,545 | ₩43,545 | ₩43,545 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩43,425 | ₩43,425 | ₩43,425 | ₩43,425 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩43,420 | ₩43,420 | ₩43,420 | ₩43,420 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩42,987 | ₩42,987 | ₩42,987 | ₩42,987 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩42,972 | ₩42,972 | ₩42,972 | ₩42,972 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩42,864 | ₩42,864 | ₩42,864 | ₩42,864 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩42,157 | ₩42,157 | ₩42,157 | ₩42,157 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩42,597 | ₩42,597 | ₩42,597 | ₩42,597 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩42,370 | ₩42,370 | ₩42,370 | ₩42,370 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩42,798 | ₩42,798 | ₩42,798 | ₩42,798 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩42,543 | ₩42,648 | ₩42,543 | ₩42,648 | +0.25% | 200 |
|---|
| 2026.05.12 | ₩42,754 | ₩42,754 | ₩42,754 | ₩42,754 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩42,723 | ₩42,723 | ₩42,723 | ₩42,723 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩42,766 | ₩42,766 | ₩42,766 | ₩42,766 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩42,850 | ₩42,890 | ₩42,736 | ₩42,736 | -0.26% | 700 |
|---|
| 2026.05.06 | ₩43,250 | ₩43,293 | ₩43,223 | ₩43,293 | +0.10% | 500 |
|---|
| 2026.05.05 | ₩42,592 | ₩42,592 | ₩42,592 | ₩42,592 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩42,336 | ₩42,336 | ₩42,336 | ₩42,336 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩43,101 | ₩43,101 | ₩43,101 | ₩43,101 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩43,301 | ₩43,301 | ₩43,301 | ₩43,301 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩42,489 | ₩42,489 | ₩42,489 | ₩42,489 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩42,656 | ₩42,656 | ₩42,656 | ₩42,656 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩42,919 | ₩42,919 | ₩42,919 | ₩42,919 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,081 | ₩43,081 | ₩43,081 | ₩43,081 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩43,121 | ₩43,121 | ₩43,121 | ₩43,121 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩43,187 | ₩43,187 | ₩43,187 | ₩43,187 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩43,135 | ₩43,135 | ₩43,135 | ₩43,135 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩43,651 | ₩43,651 | ₩43,651 | ₩43,651 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩43,769 | ₩43,769 | ₩43,769 | ₩43,769 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩43,167 | ₩43,167 | ₩43,167 | ₩43,167 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩43,083 | ₩43,083 | ₩43,083 | ₩43,083 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩43,093 | ₩43,093 | ₩43,093 | ₩43,093 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩42,891 | ₩42,891 | ₩42,891 | ₩42,891 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩42,523 | ₩42,523 | ₩42,523 | ₩42,523 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩42,808 | ₩42,808 | ₩42,808 | ₩42,808 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩42,629 | ₩42,629 | ₩42,629 | ₩42,629 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,743 | ₩41,743 | ₩41,743 | ₩41,743 | 0.00% | 300 |
|---|
| 2026.04.06 | ₩41,828 | ₩41,828 | ₩41,828 | ₩41,828 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩41,584 | ₩41,584 | ₩41,584 | ₩41,584 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩41,472 | ₩41,472 | ₩41,472 | ₩41,472 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩41,214 | ₩41,214 | ₩41,214 | ₩41,214 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩40,361 | ₩40,361 | ₩40,361 | ₩40,361 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩40,654 | ₩40,654 | ₩40,654 | ₩40,654 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩41,053 | ₩41,053 | ₩41,053 | ₩41,053 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩40,717 | ₩40,717 | ₩40,717 | ₩40,717 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩40,847 | ₩40,847 | ₩40,698 | ₩40,698 | -0.37% | 100 |
|---|
| 2026.03.20 | ₩39,962 | ₩39,962 | ₩39,962 | ₩39,962 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩40,682 | ₩40,682 | ₩40,682 | ₩40,682 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩40,734 | ₩40,734 | ₩40,734 | ₩40,734 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩41,501 | ₩41,501 | ₩41,432 | ₩41,432 | -0.17% | 200 |
|---|
| 2026.03.16 | ₩41,090 | ₩41,090 | ₩41,090 | ₩41,090 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩40,727 | ₩40,727 | ₩40,727 | ₩40,727 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩41,622 | ₩41,622 | ₩41,177 | ₩41,177 | -1.07% | 100 |
|---|
| 2026.03.11 | ₩41,945 | ₩41,945 | ₩41,945 | ₩41,945 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩41,927 | ₩41,927 | ₩41,927 | ₩41,927 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩42,165 | ₩42,165 | ₩42,165 | ₩42,165 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩41,922 | ₩41,922 | ₩41,922 | ₩41,922 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩42,836 | ₩42,836 | ₩42,316 | ₩42,564 | -0.64% | 200 |
|---|
| 2026.03.04 | ₩43,269 | ₩43,269 | ₩43,269 | ₩43,269 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩43,349 | ₩43,349 | ₩43,349 | ₩43,349 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩44,108 | ₩44,108 | ₩44,108 | ₩44,108 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩44,011 | ₩44,099 | ₩44,011 | ₩44,099 | +0.20% | 100 |
|---|
| 2026.02.26 | ₩43,717 | ₩44,171 | ₩43,717 | ₩44,083 | +0.84% | 300 |
|---|
| 2026.02.25 | ₩43,740 | ₩43,740 | ₩43,740 | ₩43,740 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩43,695 | ₩43,695 | ₩43,695 | ₩43,695 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩43,183 | ₩43,183 | ₩43,146 | ₩43,146 | -0.09% | 200 |
|---|
| 2026.02.20 | ₩43,651 | ₩43,651 | ₩43,458 | ₩43,458 | -0.44% | 100 |
|---|
| 2026.02.19 | ₩43,257 | ₩43,257 | ₩43,257 | ₩43,257 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩43,370 | ₩43,370 | ₩43,234 | ₩43,234 | -0.31% | 1.2천 |
|---|
| 2026.02.17 | ₩42,963 | ₩42,963 | ₩42,963 | ₩42,963 | 0.00% | 700 |
|---|
| 2026.02.13 | ₩43,210 | ₩43,210 | ₩43,014 | ₩43,014 | -0.45% | 100 |
|---|
| 2026.02.12 | ₩42,910 | ₩42,910 | ₩42,628 | ₩42,628 | -0.66% | 100 |
|---|
| 2026.02.11 | ₩43,752 | ₩43,752 | ₩43,752 | ₩43,752 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩43,542 | ₩43,542 | ₩43,542 | ₩43,542 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩43,641 | ₩43,641 | ₩43,641 | ₩43,641 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩42,903 | ₩43,289 | ₩42,798 | ₩43,289 | +0.90% | 500 |
|---|
| 2026.02.05 | ₩42,014 | ₩42,014 | ₩42,014 | ₩42,014 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩42,922 | ₩42,922 | ₩42,922 | ₩42,922 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩42,659 | ₩42,659 | ₩42,659 | ₩42,659 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩41,873 | ₩41,873 | ₩41,873 | ₩41,873 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩41,543 | ₩41,543 | ₩41,543 | ₩41,543 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩42,430 | ₩42,569 | ₩42,430 | ₩42,569 | +0.33% | 100 |
|---|
| 2026.01.28 | ₩42,350 | ₩42,350 | ₩42,350 | ₩42,350 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩42,503 | ₩42,503 | ₩42,503 | ₩42,503 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩42,297 | ₩42,297 | ₩42,297 | ₩42,297 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩42,152 | ₩42,152 | ₩42,152 | ₩42,152 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩42,111 | ₩42,111 | ₩42,111 | ₩42,111 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩41,834 | ₩41,834 | ₩41,834 | ₩41,834 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩41,448 | ₩41,448 | ₩41,104 | ₩41,104 | -0.83% | 100 |
|---|
| 2026.01.16 | ₩41,461 | ₩41,507 | ₩41,415 | ₩41,507 | +0.11% | 200 |
|---|
| 2026.01.15 | ₩41,702 | ₩41,808 | ₩41,650 | ₩41,650 | -0.12% | 400 |
|---|
| 2026.01.14 | ₩41,423 | ₩41,423 | ₩41,423 | ₩41,423 | 0.00% | 100 |
|---|
| 2026.01.13 | ₩41,289 | ₩41,289 | ₩41,289 | ₩41,289 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩41,226 | ₩41,226 | ₩41,226 | ₩41,226 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩41,141 | ₩41,194 | ₩41,058 | ₩41,058 | -0.20% | 1.2천 |
|---|
| 2026.01.08 | ₩40,650 | ₩40,650 | ₩40,650 | ₩40,650 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩40,188 | ₩40,188 | ₩40,188 | ₩40,188 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩40,567 | ₩40,620 | ₩40,567 | ₩40,620 | +0.13% | 100 |
|---|
| 2026.01.05 | ₩40,013 | ₩40,013 | ₩40,013 | ₩40,013 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩39,164 | ₩39,164 | ₩39,164 | ₩39,164 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩38,850 | ₩38,850 | ₩38,850 | ₩38,850 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩39,132 | ₩39,132 | ₩39,132 | ₩39,132 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩39,109 | ₩39,109 | ₩39,109 | ₩39,109 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩39,496 | ₩39,496 | ₩39,496 | ₩39,496 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩39,552 | ₩39,713 | ₩39,508 | ₩39,508 | -0.11% | 200 |
|---|
| 2025.12.23 | ₩39,466 | ₩39,466 | ₩39,466 | ₩39,466 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩39,544 | ₩39,544 | ₩39,544 | ₩39,544 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩39,113 | ₩39,113 | ₩39,113 | ₩39,113 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,886 | ₩38,886 | ₩38,886 | ₩38,886 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩38,733 | ₩38,733 | ₩38,733 | ₩38,733 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩39,637 | ₩39,637 | ₩39,637 | ₩39,637 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩39,962 | ₩39,962 | ₩39,962 | ₩39,962 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩39,998 | ₩39,998 | ₩39,998 | ₩39,998 | 0.00% | 0 |
|---|
| 2025.12.11 | ₩40,213 | ₩40,213 | ₩40,213 | ₩40,213 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩39,674 | ₩39,674 | ₩39,674 | ₩39,674 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩39,248 | ₩39,248 | ₩39,248 | ₩39,248 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩39,149 | ₩39,149 | ₩39,149 | ₩39,149 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩39,451 | ₩39,451 | ₩39,451 | ₩39,451 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩39,415 | ₩39,415 | ₩39,415 | ₩39,415 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩39,404 | ₩39,404 | ₩39,404 | ₩39,404 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩38,921 | ₩38,921 | ₩38,921 | ₩38,921 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩39,219 | ₩39,219 | ₩38,977 | ₩38,977 | -0.62% | 400 |
|---|
| 2025.11.28 | ₩39,056 | ₩39,056 | ₩39,056 | ₩39,056 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩38,693 | ₩38,693 | ₩38,693 | ₩38,693 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩38,255 | ₩38,255 | ₩38,255 | ₩38,255 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩37,346 | ₩37,346 | ₩37,346 | ₩37,346 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩36,789 | ₩36,789 | ₩36,789 | ₩36,789 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩37,539 | ₩37,539 | ₩37,539 | ₩37,539 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩37,605 | ₩37,605 | ₩37,605 | ₩37,605 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩37,641 | ₩37,641 | ₩37,641 | ₩37,641 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩38,223 | ₩38,223 | ₩38,223 | ₩38,223 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩38,195 | ₩38,195 | ₩38,195 | ₩38,195 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩38,745 | ₩38,745 | ₩38,745 | ₩38,745 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩38,618 | ₩38,618 | ₩38,618 | ₩38,618 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩38,331 | ₩38,331 | ₩38,331 | ₩38,331 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩37,984 | ₩37,984 | ₩37,984 | ₩37,984 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩37,605 | ₩37,605 | ₩37,605 | ₩37,605 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩37,987 | ₩37,987 | ₩37,987 | ₩37,987 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩37,604 | ₩37,604 | ₩37,604 | ₩37,604 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩38,206 | ₩38,206 | ₩38,206 | ₩38,206 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩38,338 | ₩38,411 | ₩38,338 | ₩38,411 | +0.19% | 100 |
|---|
| 2025.10.30 | ₩38,323 | ₩38,323 | ₩38,323 | ₩38,323 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩38,392 | ₩38,392 | ₩38,392 | ₩38,392 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩38,490 | ₩38,490 | ₩38,490 | ₩38,490 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩38,706 | ₩38,706 | ₩38,706 | ₩38,706 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩38,712 | ₩38,712 | ₩38,712 | ₩38,712 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩38,530 | ₩38,530 | ₩38,530 | ₩38,530 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩38,166 | ₩38,166 | ₩38,166 | ₩38,166 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩38,391 | ₩38,498 | ₩38,388 | ₩38,388 | -0.01% | 400 |
|---|
| 2025.10.20 | ₩38,594 | ₩38,594 | ₩38,594 | ₩38,594 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,144 | ₩38,144 | ₩38,144 | ₩38,144 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,832 | ₩38,832 | ₩38,421 | ₩38,421 | -1.06% | 400 |
|---|
| 2025.10.15 | ₩38,792 | ₩38,872 | ₩38,708 | ₩38,708 | -0.22% | 800 |
|---|
| 2025.10.14 | ₩38,725 | ₩38,725 | ₩38,601 | ₩38,601 | -0.32% | 100 |
|---|
| 2025.10.13 | ₩37,903 | ₩38,093 | ₩37,903 | ₩38,093 | +0.50% | 400 |
|---|
| 2025.10.10 | ₩38,031 | ₩38,031 | ₩37,293 | ₩37,293 | -1.94% | 100 |
|---|