시장 데이터를 불러오는 중
전체 종목
MarketDesk Focused U.S. Dividend ETF 과거 주가
MarketDesk Focused U.S. Dividend ETF · FDIV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MarketDesk Focused U.S. Dividend ETF · FDIV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,390 | ₩35,490 | ₩35,390 | ₩35,421 | +0.09% | 3천 |
| 2026.10.08 | ₩35,095 | ₩35,406 | ₩35,021 | ₩35,406 | +0.89% | 9.1천 |
| 2026.10.07 | ₩35,095 | ₩35,135 | ₩34,881 | ₩35,016 | -0.23% | 2.8만 |
| 2026.10.06 | ₩35,310 | ₩35,551 | ₩35,296 | ₩35,374 | +0.18% | 1.6만 |
| 2026.10.05 | ₩34,920 | ₩35,229 | ₩34,920 | ₩35,150 | +0.66% | 1.6만 |
| 2026.10.02 | ₩34,961 | ₩35,095 | ₩34,961 | ₩35,027 | +0.19% | 10.5만 |
| 2026.10.01 | ₩34,653 | ₩34,774 | ₩34,345 | ₩34,757 | +0.30% | 1.5만 |
| 2026.09.30 | ₩34,747 | ₩34,747 | ₩34,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,526 |
| -0.64% |
| 1.6만 |
| 2026.09.29 | ₩34,626 | ₩34,774 | ₩34,559 | ₩34,694 | +0.20% | 1.5만 |
|---|
| 2026.09.28 | ₩34,680 | ₩34,841 | ₩34,680 | ₩34,689 | +0.03% | 2.1천 |
|---|
| 2026.09.25 | ₩35,135 | ₩35,363 | ₩35,055 | ₩35,352 | +0.62% | 3.1천 |
|---|
| 2026.09.24 | ₩35,591 | ₩35,591 | ₩35,135 | ₩35,190 | -1.13% | 7.5천 |
|---|
| 2026.09.23 | ₩35,645 | ₩35,645 | ₩35,477 | ₩35,477 | -0.47% | 1.6만 |
|---|
| 2026.09.22 | ₩36,103 | ₩36,154 | ₩35,824 | ₩35,824 | -0.77% | 1.2만 |
|---|
| 2026.09.21 | ₩36,067 | ₩36,207 | ₩36,036 | ₩36,036 | -0.09% | 1.6만 |
|---|
| 2026.09.18 | ₩36,181 | ₩36,194 | ₩36,103 | ₩36,147 | -0.09% | 2.3천 |
|---|
| 2026.09.17 | ₩36,797 | ₩36,797 | ₩36,485 | ₩36,485 | -0.85% | 1만 |
|---|
| 2026.09.16 | ₩36,784 | ₩36,784 | ₩36,321 | ₩36,404 | -1.03% | 5.3천 |
|---|
| 2026.09.15 | ₩36,985 | ₩36,985 | ₩36,784 | ₩36,851 | -0.36% | 1.5만 |
|---|
| 2026.09.14 | ₩37,199 | ₩37,212 | ₩36,985 | ₩37,026 | -0.46% | 1.4만 |
|---|
| 2026.09.11 | ₩37,145 | ₩37,145 | ₩36,958 | ₩36,987 | -0.43% | 4.8천 |
|---|
| 2026.09.10 | ₩36,971 | ₩36,971 | ₩36,797 | ₩36,797 | -0.47% | 8.7천 |
|---|
| 2026.09.09 | ₩37,119 | ₩37,124 | ₩37,021 | ₩37,021 | -0.26% | 5.2천 |
|---|
| 2026.09.08 | ₩37,842 | ₩37,842 | ₩37,421 | ₩37,421 | -1.11% | 6.4천 |
|---|
| 2026.09.04 | ₩37,870 | ₩38,030 | ₩37,837 | ₩37,837 | -0.09% | 2.9천 |
|---|
| 2026.09.03 | ₩38,067 | ₩38,136 | ₩38,067 | ₩38,136 | +0.18% | 1.1천 |
|---|
| 2026.09.02 | ₩37,896 | ₩38,083 | ₩37,896 | ₩37,902 | +0.02% | 5.8천 |
|---|
| 2026.09.01 | ₩37,815 | ₩37,829 | ₩37,526 | ₩37,526 | -0.77% | 1.2만 |
|---|
| 2026.08.31 | ₩37,983 | ₩37,983 | ₩37,829 | ₩37,919 | -0.17% | 5천 |
|---|
| 2026.08.28 | ₩38,177 | ₩38,177 | ₩38,117 | ₩38,117 | -0.16% | 1.4천 |
|---|
| 2026.08.27 | ₩38,110 | ₩38,110 | ₩38,085 | ₩38,085 | -0.07% | 2.8만 |
|---|
| 2026.08.26 | ₩38,271 | ₩38,405 | ₩38,271 | ₩38,365 | +0.25% | 600 |
|---|
| 2026.08.25 | ₩38,351 | ₩38,378 | ₩38,217 | ₩38,374 | +0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩38,392 | ₩38,455 | ₩38,392 | ₩38,455 | +0.16% | 1천 |
|---|
| 2026.08.21 | ₩38,193 | ₩38,354 | ₩38,193 | ₩38,354 | +0.42% | 700 |
|---|
| 2026.08.20 | ₩37,923 | ₩38,016 | ₩37,923 | ₩37,928 | +0.01% | 2.3천 |
|---|
| 2026.08.19 | ₩38,351 | ₩38,351 | ₩38,099 | ₩38,099 | -0.66% | 8.2천 |
|---|
| 2026.08.18 | ₩37,896 | ₩37,896 | ₩37,794 | ₩37,794 | -0.27% | 1.4천 |
|---|
| 2026.08.17 | ₩38,191 | ₩38,191 | ₩37,960 | ₩37,960 | -0.60% | 5.1천 |
|---|
| 2026.08.14 | ₩38,351 | ₩38,432 | ₩38,325 | ₩38,346 | -0.01% | 9.1천 |
|---|
| 2026.08.13 | ₩38,177 | ₩38,370 | ₩38,097 | ₩38,370 | +0.51% | 1만 |
|---|
| 2026.08.12 | ₩37,949 | ₩38,059 | ₩37,949 | ₩38,059 | +0.29% | 3.3천 |
|---|
| 2026.08.11 | ₩37,802 | ₩37,969 | ₩37,802 | ₩37,943 | +0.37% | 6.7천 |
|---|
| 2026.08.10 | ₩37,668 | ₩37,790 | ₩37,668 | ₩37,790 | +0.32% | 2.5만 |
|---|
| 2026.08.07 | ₩37,695 | ₩37,923 | ₩37,695 | ₩37,794 | +0.26% | 1.2만 |
|---|
| 2026.08.06 | ₩37,815 | ₩37,815 | ₩37,588 | ₩37,630 | -0.49% | 9.6천 |
|---|
| 2026.08.05 | ₩37,822 | ₩37,949 | ₩37,722 | ₩37,723 | -0.26% | 2.1만 |
|---|
| 2026.08.04 | ₩37,360 | ₩37,754 | ₩37,360 | ₩37,754 | +1.05% | 1.1만 |
|---|
| 2026.08.03 | ₩37,521 | ₩37,567 | ₩37,387 | ₩37,454 | -0.18% | 2.4천 |
|---|
| 2026.07.31 | ₩37,266 | ₩37,373 | ₩37,253 | ₩37,303 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩37,775 | ₩37,775 | ₩37,333 | ₩37,530 | -0.65% | 7.9천 |
|---|
| 2026.07.29 | ₩37,990 | ₩38,097 | ₩37,810 | ₩37,810 | -0.47% | 11.2만 |
|---|
| 2026.07.28 | ₩38,150 | ₩38,362 | ₩38,150 | ₩38,290 | +0.37% | 7.6만 |
|---|
| 2026.07.27 | ₩37,521 | ₩37,632 | ₩37,494 | ₩37,632 | +0.30% | 8.4천 |
|---|
| 2026.07.24 | ₩36,918 | ₩37,399 | ₩36,900 | ₩37,281 | +0.98% | 21.5만 |
|---|
| 2026.07.23 | ₩36,810 | ₩36,974 | ₩36,797 | ₩36,974 | +0.44% | 5.4천 |
|---|
| 2026.07.22 | ₩37,279 | ₩37,360 | ₩37,199 | ₩37,246 | -0.09% | 3.6만 |
|---|
| 2026.07.21 | ₩37,052 | ₩37,165 | ₩37,052 | ₩37,145 | +0.25% | 9.4만 |
|---|
| 2026.07.20 | ₩37,266 | ₩37,266 | ₩37,065 | ₩37,069 | -0.53% | 11.4만 |
|---|
| 2026.07.17 | ₩37,641 | ₩37,661 | ₩37,340 | ₩37,340 | -0.80% | 2.8천 |
|---|
| 2026.07.16 | ₩37,132 | ₩37,600 | ₩37,132 | ₩37,600 | +1.26% | 4.8천 |
|---|
| 2026.07.15 | ₩37,105 | ₩37,232 | ₩36,971 | ₩37,022 | -0.22% | 7.2천 |
|---|
| 2026.07.14 | ₩37,346 | ₩37,366 | ₩37,119 | ₩37,187 | -0.43% | 3.9천 |
|---|
| 2026.07.13 | ₩37,648 | ₩37,668 | ₩37,279 | ₩37,309 | -0.90% | 1.2만 |
|---|
| 2026.07.10 | ₩37,366 | ₩37,507 | ₩37,366 | ₩37,397 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩37,085 | ₩37,373 | ₩37,078 | ₩37,159 | +0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩37,105 | ₩37,172 | ₩37,085 | ₩37,106 | +0.00% | 3.8천 |
|---|
| 2026.07.07 | ₩38,007 | ₩38,022 | ₩37,735 | ₩37,772 | -0.62% | 2.6만 |
|---|
| 2026.07.06 | ₩37,963 | ₩37,963 | ₩37,534 | ₩37,716 | -0.65% | 6천 |
|---|
| 2026.07.02 | ₩37,775 | ₩37,936 | ₩37,588 | ₩37,906 | +0.35% | 1.7만 |
|---|
| 2026.07.01 | ₩37,440 | ₩37,614 | ₩37,373 | ₩37,416 | -0.06% | 9.5천 |
|---|
| 2026.06.30 | ₩37,507 | ₩37,507 | ₩37,196 | ₩37,196 | -0.83% | 2.7만 |
|---|
| 2026.06.29 | ₩37,668 | ₩37,668 | ₩37,427 | ₩37,519 | -0.39% | 2.9천 |
|---|
| 2026.06.26 | ₩37,608 | ₩37,873 | ₩37,608 | ₩37,873 | +0.71% | 1천 |
|---|
| 2026.06.25 | ₩37,675 | ₩37,949 | ₩37,474 | ₩37,486 | -0.50% | 2.4천 |
|---|
| 2026.06.24 | ₩37,360 | ₩37,467 | ₩37,340 | ₩37,344 | -0.04% | 6천 |
|---|
| 2026.06.23 | ₩37,025 | ₩37,333 | ₩37,025 | ₩37,328 | +0.82% | 2.6천 |
|---|
| 2026.06.22 | ₩37,078 | ₩37,226 | ₩37,011 | ₩37,074 | -0.01% | 4.6천 |
|---|
| 2026.06.18 | ₩37,420 | ₩37,427 | ₩37,065 | ₩37,104 | -0.85% | 1.9천 |
|---|
| 2026.06.17 | ₩37,708 | ₩37,849 | ₩37,262 | ₩37,262 | -1.18% | 1.1만 |
|---|
| 2026.06.16 | ₩37,695 | ₩37,916 | ₩37,695 | ₩37,739 | +0.12% | 4.3천 |
|---|
| 2026.06.15 | ₩37,842 | ₩37,842 | ₩37,570 | ₩37,570 | -0.72% | 2.7천 |
|---|
| 2026.06.12 | ₩37,454 | ₩37,679 | ₩37,440 | ₩37,630 | +0.47% | 2.2천 |
|---|
| 2026.06.11 | ₩36,978 | ₩37,427 | ₩36,978 | ₩37,302 | +0.88% | 5.6천 |
|---|
| 2026.06.10 | ₩37,052 | ₩37,065 | ₩36,743 | ₩36,743 | -0.83% | 8.2천 |
|---|
| 2026.06.09 | ₩36,743 | ₩36,940 | ₩36,690 | ₩36,940 | +0.54% | 4.6천 |
|---|
| 2026.06.08 | ₩36,670 | ₩36,790 | ₩36,473 | ₩36,473 | -0.54% | 6.3천 |
|---|
| 2026.06.05 | ₩36,877 | ₩36,877 | ₩36,690 | ₩36,737 | -0.38% | 1.6만 |
|---|
| 2026.06.04 | ₩36,884 | ₩36,884 | ₩36,650 | ₩36,753 | -0.36% | 8.3천 |
|---|
| 2026.06.03 | ₩36,596 | ₩36,596 | ₩36,328 | ₩36,353 | -0.66% | 1.4만 |
|---|
| 2026.06.02 | ₩36,502 | ₩36,730 | ₩36,502 | ₩36,667 | +0.45% | 8.3천 |
|---|
| 2026.06.01 | ₩36,442 | ₩36,596 | ₩36,442 | ₩36,542 | +0.28% | 1.2만 |
|---|
| 2026.05.29 | ₩36,837 | ₩36,837 | ₩36,696 | ₩36,710 | -0.35% | 5.4천 |
|---|
| 2026.05.28 | ₩36,696 | ₩36,851 | ₩36,696 | ₩36,759 | +0.17% | 4천 |
|---|
| 2026.05.27 | ₩37,031 | ₩37,052 | ₩36,765 | ₩36,765 | -0.72% | 2.1만 |
|---|
| 2026.05.26 | ₩37,078 | ₩37,078 | ₩36,797 | ₩36,800 | -0.75% | 6.3천 |
|---|
| 2026.05.22 | ₩37,011 | ₩37,065 | ₩36,891 | ₩37,030 | +0.05% | 5.5천 |
|---|
| 2026.05.21 | ₩36,529 | ₩36,864 | ₩36,382 | ₩36,834 | +0.84% | 7.5천 |
|---|
| 2026.05.20 | ₩36,154 | ₩36,623 | ₩36,154 | ₩36,617 | +1.28% | 8.9천 |
|---|
| 2026.05.19 | ₩36,509 | ₩36,616 | ₩36,436 | ₩36,436 | -0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩36,516 | ₩36,556 | ₩36,449 | ₩36,556 | +0.11% | 2.3천 |
|---|
| 2026.05.15 | ₩36,246 | ₩36,261 | ₩36,089 | ₩36,089 | -0.43% | 1.1만 |
|---|
| 2026.05.14 | ₩36,395 | ₩36,449 | ₩36,328 | ₩36,379 | -0.04% | 5.6천 |
|---|
| 2026.05.13 | ₩36,341 | ₩36,341 | ₩36,073 | ₩36,221 | -0.33% | 2만 |
|---|
| 2026.05.12 | ₩36,167 | ₩36,556 | ₩36,147 | ₩36,459 | +0.81% | 5.3천 |
|---|
| 2026.05.11 | ₩36,489 | ₩36,536 | ₩36,234 | ₩36,261 | -0.62% | 6.6만 |
|---|
| 2026.05.08 | ₩36,837 | ₩36,837 | ₩36,489 | ₩36,541 | -0.80% | 1.2만 |
|---|
| 2026.05.07 | ₩36,851 | ₩36,851 | ₩36,636 | ₩36,718 | -0.36% | 2.2천 |
|---|
| 2026.05.06 | ₩37,199 | ₩37,206 | ₩37,065 | ₩37,125 | -0.20% | 6.3천 |
|---|
| 2026.05.05 | ₩36,583 | ₩36,904 | ₩36,583 | ₩36,851 | +0.73% | 7.4천 |
|---|
| 2026.05.04 | ₩36,971 | ₩37,098 | ₩36,650 | ₩36,663 | -0.83% | 6.7천 |
|---|
| 2026.05.01 | ₩37,521 | ₩37,521 | ₩37,145 | ₩37,164 | -0.95% | 9.5천 |
|---|
| 2026.04.30 | ₩36,998 | ₩37,547 | ₩36,998 | ₩37,503 | +1.37% | 1.1만 |
|---|
| 2026.04.29 | ₩37,253 | ₩37,253 | ₩37,011 | ₩37,076 | -0.47% | 4.2천 |
|---|
| 2026.04.28 | ₩37,387 | ₩37,454 | ₩37,253 | ₩37,259 | -0.34% | 5.1만 |
|---|
| 2026.04.27 | ₩37,561 | ₩37,567 | ₩37,279 | ₩37,361 | -0.53% | 11.3만 |
|---|
| 2026.04.24 | ₩37,467 | ₩37,574 | ₩37,413 | ₩37,467 | 0.00% | 2.4천 |
|---|
| 2026.04.23 | ₩37,668 | ₩37,668 | ₩37,373 | ₩37,605 | -0.17% | 2.6만 |
|---|
| 2026.04.22 | ₩37,949 | ₩38,083 | ₩37,700 | ₩37,701 | -0.65% | 9.5천 |
|---|
| 2026.04.21 | ₩38,204 | ₩38,338 | ₩37,681 | ₩37,775 | -1.12% | 4.5천 |
|---|
| 2026.04.20 | ₩38,070 | ₩38,110 | ₩37,996 | ₩38,031 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩38,070 | ₩38,284 | ₩38,043 | ₩38,043 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩37,320 | ₩37,521 | ₩37,253 | ₩37,299 | -0.05% | 2만 |
|---|
| 2026.04.15 | ₩37,360 | ₩37,393 | ₩37,266 | ₩37,361 | +0.00% | 8.8천 |
|---|
| 2026.04.14 | ₩37,239 | ₩37,413 | ₩37,239 | ₩37,395 | +0.42% | 1.3천 |
|---|
| 2026.04.13 | ₩36,489 | ₩37,169 | ₩36,489 | ₩37,169 | +1.87% | 5.2천 |
|---|
| 2026.04.10 | ₩36,784 | ₩36,877 | ₩36,544 | ₩36,544 | -0.65% | 3.9천 |
|---|
| 2026.04.09 | ₩36,636 | ₩37,052 | ₩36,609 | ₩36,963 | +0.89% | 7.5천 |
|---|
| 2026.04.08 | ₩36,918 | ₩36,964 | ₩36,690 | ₩36,847 | -0.19% | 5.9천 |
|---|
| 2026.04.07 | ₩35,691 | ₩35,752 | ₩35,631 | ₩35,709 | +0.05% | 3.3천 |
|---|
| 2026.04.06 | ₩35,708 | ₩35,866 | ₩35,708 | ₩35,866 | +0.44% | 9.4천 |
|---|
| 2026.04.02 | ₩35,377 | ₩35,953 | ₩35,243 | ₩35,650 | +0.77% | 1.9만 |
|---|
| 2026.04.01 | ₩35,832 | ₩35,970 | ₩35,779 | ₩35,781 | -0.14% | 6.5천 |
|---|
| 2026.03.31 | ₩35,779 | ₩35,846 | ₩35,584 | ₩35,815 | +0.10% | 5.6만 |
|---|
| 2026.03.30 | ₩35,403 | ₩35,685 | ₩35,390 | ₩35,398 | -0.02% | 2.1천 |
|---|
| 2026.03.27 | ₩35,805 | ₩35,805 | ₩35,427 | ₩35,427 | -1.06% | 4.9천 |
|---|
| 2026.03.26 | ₩36,073 | ₩36,294 | ₩35,953 | ₩35,967 | -0.29% | 1.4만 |
|---|
| 2026.03.25 | ₩36,221 | ₩36,234 | ₩35,819 | ₩35,980 | -0.67% | 4.7천 |
|---|
| 2026.03.24 | ₩35,752 | ₩35,953 | ₩35,752 | ₩35,813 | +0.17% | 1.2만 |
|---|
| 2026.03.23 | ₩35,981 | ₩36,241 | ₩35,915 | ₩35,915 | -0.18% | 2.8천 |
|---|
| 2026.03.20 | ₩35,872 | ₩35,886 | ₩35,737 | ₩35,737 | -0.38% | 2.4천 |
|---|
| 2026.03.19 | ₩36,181 | ₩36,181 | ₩35,859 | ₩35,990 | -0.53% | 5.8천 |
|---|
| 2026.03.18 | ₩36,462 | ₩36,556 | ₩36,073 | ₩36,073 | -1.07% | 9.4천 |
|---|
| 2026.03.17 | ₩36,871 | ₩36,871 | ₩36,670 | ₩36,670 | -0.55% | 2.4천 |
|---|
| 2026.03.16 | ₩36,556 | ₩36,556 | ₩36,382 | ₩36,386 | -0.47% | 2.3천 |
|---|
| 2026.03.13 | ₩36,382 | ₩36,382 | ₩36,154 | ₩36,154 | -0.63% | 900 |
|---|
| 2026.03.12 | ₩36,502 | ₩36,502 | ₩36,055 | ₩36,055 | -1.23% | 4.9천 |
|---|
| 2026.03.11 | ₩36,723 | ₩36,730 | ₩36,449 | ₩36,629 | -0.26% | 2.7천 |
|---|
| 2026.03.10 | ₩37,038 | ₩37,279 | ₩36,848 | ₩36,848 | -0.51% | 1.6만 |
|---|
| 2026.03.09 | ₩36,970 | ₩37,360 | ₩36,663 | ₩37,306 | +0.91% | 9.6천 |
|---|
| 2026.03.06 | ₩37,454 | ₩37,561 | ₩37,092 | ₩37,521 | +0.18% | 1.6만 |
|---|
| 2026.03.05 | ₩37,963 | ₩38,030 | ₩37,748 | ₩37,880 | -0.22% | 8.2천 |
|---|
| 2026.03.04 | ₩37,963 | ₩38,097 | ₩37,882 | ₩38,019 | +0.15% | 3.2천 |
|---|
| 2026.03.03 | ₩37,547 | ₩38,137 | ₩37,320 | ₩37,996 | +1.20% | 9.6천 |
|---|
| 2026.03.02 | ₩38,016 | ₩38,378 | ₩38,016 | ₩38,263 | +0.65% | 9천 |
|---|
| 2026.02.27 | ₩38,010 | ₩38,284 | ₩38,010 | ₩38,282 | +0.72% | 1.7천 |
|---|
| 2026.02.26 | ₩38,224 | ₩38,311 | ₩38,063 | ₩38,254 | +0.08% | 3.5천 |
|---|
| 2026.02.25 | ₩37,815 | ₩38,019 | ₩37,815 | ₩38,019 | +0.54% | 2.3천 |
|---|
| 2026.02.24 | ₩37,695 | ₩38,057 | ₩37,695 | ₩38,036 | +0.91% | 5.9천 |
|---|
| 2026.02.23 | ₩37,963 | ₩37,963 | ₩37,574 | ₩37,614 | -0.92% | 4.8천 |
|---|
| 2026.02.20 | ₩37,869 | ₩38,077 | ₩37,802 | ₩37,956 | +0.23% | 4.2천 |
|---|
| 2026.02.19 | ₩38,137 | ₩38,137 | ₩37,829 | ₩37,956 | -0.47% | 2.1만 |
|---|
| 2026.02.18 | ₩38,043 | ₩38,137 | ₩37,963 | ₩38,130 | +0.23% | 1.4만 |
|---|
| 2026.02.17 | ₩38,191 | ₩38,217 | ₩37,829 | ₩37,996 | -0.51% | 7.1천 |
|---|
| 2026.02.13 | ₩38,003 | ₩38,311 | ₩38,003 | ₩38,146 | +0.38% | 2만 |
|---|
| 2026.02.12 | ₩38,271 | ₩38,291 | ₩37,984 | ₩37,984 | -0.75% | 4.9천 |
|---|
| 2026.02.11 | ₩38,405 | ₩38,405 | ₩38,284 | ₩38,370 | -0.09% | 2.2만 |
|---|
| 2026.02.10 | ₩38,325 | ₩38,583 | ₩38,325 | ₩38,511 | +0.49% | 5.1천 |
|---|
| 2026.02.09 | ₩38,284 | ₩38,284 | ₩38,070 | ₩38,251 | -0.09% | 7.9천 |
|---|
| 2026.02.06 | ₩38,338 | ₩38,351 | ₩38,137 | ₩38,338 | 0.00% | 3.7천 |
|---|
| 2026.02.05 | ₩38,070 | ₩38,164 | ₩37,835 | ₩37,909 | -0.42% | 2.9만 |
|---|
| 2026.02.04 | ₩37,708 | ₩38,271 | ₩37,695 | ₩38,126 | +1.11% | 1.1만 |
|---|
| 2026.02.03 | ₩37,601 | ₩37,829 | ₩37,440 | ₩37,511 | -0.24% | 1.6만 |
|---|
| 2026.02.02 | ₩37,896 | ₩37,896 | ₩37,775 | ₩37,795 | -0.27% | 5.3천 |
|---|
| 2026.01.30 | ₩37,360 | ₩37,762 | ₩37,333 | ₩37,715 | +0.95% | 2.3만 |
|---|
| 2026.01.29 | ₩37,480 | ₩37,521 | ₩37,342 | ₩37,399 | -0.22% | 4.7천 |
|---|
| 2026.01.28 | ₩37,601 | ₩37,601 | ₩37,293 | ₩37,348 | -0.67% | 1.1만 |
|---|
| 2026.01.27 | ₩37,561 | ₩37,614 | ₩37,527 | ₩37,574 | +0.04% | 3.4천 |
|---|
| 2026.01.26 | ₩37,480 | ₩37,743 | ₩37,480 | ₩37,634 | +0.41% | 1.2만 |
|---|
| 2026.01.23 | ₩37,628 | ₩37,628 | ₩37,400 | ₩37,553 | -0.20% | 8.3천 |
|---|
| 2026.01.22 | ₩37,561 | ₩37,675 | ₩37,547 | ₩37,574 | +0.04% | 8.9천 |
|---|
| 2026.01.21 | ₩37,212 | ₩37,521 | ₩37,212 | ₩37,487 | +0.74% | 1.2만 |
|---|
| 2026.01.20 | ₩37,105 | ₩37,212 | ₩37,011 | ₩37,052 | -0.14% | 6.2만 |
|---|
| 2026.01.16 | ₩36,971 | ₩37,534 | ₩36,837 | ₩37,494 | +1.41% | 3.4만 |
|---|
| 2026.01.15 | ₩37,494 | ₩37,588 | ₩37,279 | ₩37,521 | +0.07% | 1.7만 |
|---|
| 2026.01.14 | ₩37,025 | ₩37,387 | ₩37,025 | ₩37,357 | +0.90% | 8천 |
|---|
| 2026.01.13 | ₩37,145 | ₩37,145 | ₩36,904 | ₩37,045 | -0.27% | 3.5만 |
|---|
| 2026.01.12 | ₩37,054 | ₩37,105 | ₩36,948 | ₩37,045 | -0.03% | 2만 |
|---|
| 2026.01.09 | ₩37,025 | ₩37,132 | ₩36,911 | ₩37,117 | +0.25% | 2.1만 |
|---|
| 2026.01.08 | ₩36,167 | ₩36,964 | ₩36,167 | ₩36,837 | +1.85% | 1.4만 |
|---|
| 2026.01.07 | ₩36,730 | ₩36,730 | ₩36,248 | ₩36,268 | -1.26% | 1.1만 |
|---|
| 2026.01.06 | ₩36,382 | ₩36,717 | ₩36,317 | ₩36,670 | +0.79% | 8.2만 |
|---|
| 2026.01.05 | ₩36,234 | ₩36,636 | ₩36,234 | ₩36,451 | +0.60% | 15.4만 |
|---|
| 2026.01.02 | ₩36,315 | ₩36,341 | ₩36,114 | ₩36,302 | -0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩36,489 | ₩36,489 | ₩36,297 | ₩36,297 | -0.53% | 2.7만 |
|---|
| 2025.12.30 | ₩36,556 | ₩36,596 | ₩36,516 | ₩36,554 | -0.00% | 9.8천 |
|---|
| 2025.12.29 | ₩36,623 | ₩36,623 | ₩36,502 | ₩36,573 | -0.14% | 9천 |
|---|
| 2025.12.26 | ₩36,556 | ₩36,591 | ₩36,502 | ₩36,591 | +0.10% | 4.6천 |
|---|
| 2025.12.24 | ₩36,502 | ₩36,690 | ₩36,489 | ₩36,635 | +0.36% | 1.6만 |
|---|
| 2025.12.23 | ₩36,435 | ₩36,462 | ₩36,356 | ₩36,428 | -0.02% | 5.8천 |
|---|
| 2025.12.22 | ₩36,784 | ₩36,864 | ₩36,690 | ₩36,737 | -0.13% | 6.6천 |
|---|
| 2025.12.19 | ₩36,944 | ₩36,944 | ₩36,611 | ₩36,611 | -0.90% | 5.4천 |
|---|
| 2025.12.18 | ₩37,092 | ₩37,186 | ₩36,757 | ₩36,777 | -0.85% | 8.2천 |
|---|
| 2025.12.17 | ₩36,904 | ₩37,250 | ₩36,904 | ₩36,993 | +0.24% | 2만 |
|---|
| 2025.12.16 | ₩36,887 | ₩36,946 | ₩36,887 | ₩36,931 | +0.12% | 4.3천 |
|---|
| 2025.12.15 | ₩37,072 | ₩37,072 | ₩36,931 | ₩37,018 | -0.14% | 3.7천 |
|---|
| 2025.12.12 | ₩37,078 | ₩37,092 | ₩36,840 | ₩36,869 | -0.56% | 1.4만 |
|---|
| 2025.12.11 | ₩36,757 | ₩36,931 | ₩36,757 | ₩36,852 | +0.26% | 5.8천 |
|---|
| 2025.12.10 | ₩36,160 | ₩36,589 | ₩36,127 | ₩36,589 | +1.19% | 7.6천 |
|---|
| 2025.12.09 | ₩36,221 | ₩36,244 | ₩36,100 | ₩36,100 | -0.33% | 2.1천 |
|---|
| 2025.12.08 | ₩36,186 | ₩36,221 | ₩36,026 | ₩36,026 | -0.44% | 2.8만 |
|---|
| 2025.12.05 | ₩36,288 | ₩36,495 | ₩36,288 | ₩36,317 | +0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩36,355 | ₩36,395 | ₩36,234 | ₩36,309 | -0.13% | 6.9만 |
|---|
| 2025.12.03 | ₩36,154 | ₩36,301 | ₩36,154 | ₩36,282 | +0.36% | 4.7만 |
|---|
| 2025.12.02 | ₩35,799 | ₩35,973 | ₩35,758 | ₩35,902 | +0.29% | 3.2천 |
|---|
| 2025.12.01 | ₩35,939 | ₩36,221 | ₩35,926 | ₩35,926 | -0.04% | 1.6천 |
|---|
| 2025.11.28 | ₩35,906 | ₩36,127 | ₩35,906 | ₩36,053 | +0.41% | 3.1천 |
|---|
| 2025.11.26 | ₩35,799 | ₩36,033 | ₩35,799 | ₩35,882 | +0.23% | 3.1만 |
|---|
| 2025.11.25 | ₩35,394 | ₩35,665 | ₩35,394 | ₩35,631 | +0.67% | 3.4천 |
|---|
| 2025.11.24 | ₩35,190 | ₩35,348 | ₩35,082 | ₩35,109 | -0.23% | 1.2만 |
|---|
| 2025.11.21 | ₩34,815 | ₩35,470 | ₩34,815 | ₩35,344 | +1.52% | 7.3천 |
|---|
| 2025.11.20 | ₩35,042 | ₩35,042 | ₩34,594 | ₩34,594 | -1.28% | 1.9만 |
|---|
| 2025.11.19 | ₩34,988 | ₩34,988 | ₩34,787 | ₩34,851 | -0.39% | 9.7천 |
|---|
| 2025.11.18 | ₩35,015 | ₩35,135 | ₩34,949 | ₩35,054 | +0.11% | 2.2천 |
|---|
| 2025.11.17 | ₩35,564 | ₩35,564 | ₩34,976 | ₩35,004 | -1.57% | 1.1만 |
|---|
| 2025.11.14 | ₩35,712 | ₩35,712 | ₩35,470 | ₩35,574 | -0.39% | 6.6천 |
|---|
| 2025.11.13 | ₩35,926 | ₩35,966 | ₩35,738 | ₩35,757 | -0.47% | 1.5만 |
|---|
| 2025.11.12 | ₩35,954 | ₩35,993 | ₩35,859 | ₩35,859 | -0.26% | 1.3만 |
|---|
| 2025.11.11 | ₩35,551 | ₩35,792 | ₩35,551 | ₩35,765 | +0.60% | 1.9천 |
|---|
| 2025.11.10 | ₩35,618 | ₩35,618 | ₩35,350 | ₩35,470 | -0.41% | 2.1만 |
|---|
| 2025.11.07 | ₩35,189 | ₩35,484 | ₩35,189 | ₩35,481 | +0.83% | 2.2천 |
|---|
| 2025.11.06 | ₩35,269 | ₩35,283 | ₩34,908 | ₩34,973 | -0.84% | 30.4만 |
|---|
| 2025.11.05 | ₩35,028 | ₩35,253 | ₩35,028 | ₩35,209 | +0.52% | 5.4천 |
|---|
| 2025.11.04 | ₩35,082 | ₩35,082 | ₩34,881 | ₩34,941 | -0.40% | 2만 |
|---|
| 2025.11.03 | ₩35,216 | ₩35,216 | ₩34,921 | ₩34,985 | -0.65% | 8.4천 |
|---|
| 2025.10.31 | ₩34,827 | ₩35,082 | ₩34,827 | ₩35,082 | +0.73% | 1천 |
|---|
| 2025.10.30 | ₩34,975 | ₩35,310 | ₩34,975 | ₩35,028 | +0.15% | 1.4만 |
|---|
| 2025.10.29 | ₩35,363 | ₩35,417 | ₩35,056 | ₩35,056 | -0.87% | 3.7천 |
|---|
| 2025.10.28 | ₩35,846 | ₩35,966 | ₩35,758 | ₩35,758 | -0.24% | 2.6천 |
|---|
| 2025.10.27 | ₩35,926 | ₩36,006 | ₩35,926 | ₩36,006 | +0.22% | 900 |
|---|
| 2025.10.24 | ₩36,073 | ₩36,073 | ₩35,840 | ₩35,840 | -0.65% | 2.2천 |
|---|
| 2025.10.23 | ₩36,127 | ₩36,127 | ₩35,846 | ₩36,004 | -0.34% | 7.2천 |
|---|
| 2025.10.22 | ₩36,060 | ₩36,315 | ₩35,993 | ₩36,016 | -0.12% | 7.1천 |
|---|
| 2025.10.21 | ₩35,819 | ₩36,144 | ₩35,819 | ₩36,130 | +0.87% | 4천 |
|---|
| 2025.10.20 | ₩35,859 | ₩35,966 | ₩35,819 | ₩35,860 | +0.00% | 1.9만 |
|---|
| 2025.10.17 | ₩35,520 | ₩35,725 | ₩35,473 | ₩35,725 | +0.58% | 6.2천 |
|---|
| 2025.10.16 | ₩35,611 | ₩35,698 | ₩35,285 | ₩35,285 | -0.91% | 2.4천 |
|---|
| 2025.10.15 | ₩35,859 | ₩36,006 | ₩35,551 | ₩35,655 | -0.57% | 2.2천 |
|---|
| 2025.10.14 | ₩35,310 | ₩35,859 | ₩35,310 | ₩35,801 | +1.39% | 4.1천 |
|---|
| 2025.10.13 | ₩35,256 | ₩35,473 | ₩35,256 | ₩35,395 | +0.40% | 1만 |
|---|
| 2025.10.10 | ₩35,926 | ₩35,926 | ₩35,284 | ₩35,284 | -1.79% | 3.4천 |
|---|