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 | ₩35,395 | ₩35,495 | ₩35,395 | ₩35,426 | +0.09% | 3천 |
| 2026.10.08 | ₩35,100 | ₩35,411 | ₩35,026 | ₩35,411 | +0.89% | 9.1천 |
| 2026.10.07 | ₩35,100 | ₩35,140 | ₩34,885 | ₩35,021 | -0.23% | 2.8만 |
| 2026.10.06 | ₩35,314 | ₩35,556 | ₩35,301 | ₩35,379 | +0.18% | 1.6만 |
| 2026.10.05 | ₩34,924 | ₩35,234 | ₩34,924 | ₩35,155 | +0.66% | 1.6만 |
| 2026.10.02 | ₩34,966 | ₩35,100 | ₩34,966 | ₩35,031 | +0.19% | 10.5만 |
| 2026.10.01 | ₩34,658 | ₩34,778 | ₩34,349 | ₩34,762 | +0.30% | 1.5만 |
| 2026.09.30 | ₩34,751 | ₩34,751 | ₩34,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,530 |
| -0.64% |
| 1.6만 |
| 2026.09.29 | ₩34,631 | ₩34,778 | ₩34,564 | ₩34,699 | +0.20% | 1.5만 |
|---|
| 2026.09.28 | ₩34,684 | ₩34,845 | ₩34,684 | ₩34,694 | +0.03% | 2.1천 |
|---|
| 2026.09.25 | ₩35,140 | ₩35,368 | ₩35,060 | ₩35,357 | +0.62% | 3.1천 |
|---|
| 2026.09.24 | ₩35,596 | ₩35,596 | ₩35,140 | ₩35,195 | -1.13% | 7.5천 |
|---|
| 2026.09.23 | ₩35,649 | ₩35,649 | ₩35,482 | ₩35,482 | -0.47% | 1.6만 |
|---|
| 2026.09.22 | ₩36,108 | ₩36,159 | ₩35,829 | ₩35,829 | -0.77% | 1.2만 |
|---|
| 2026.09.21 | ₩36,071 | ₩36,212 | ₩36,041 | ₩36,041 | -0.09% | 1.6만 |
|---|
| 2026.09.18 | ₩36,185 | ₩36,199 | ₩36,108 | ₩36,152 | -0.09% | 2.3천 |
|---|
| 2026.09.17 | ₩36,802 | ₩36,802 | ₩36,490 | ₩36,490 | -0.85% | 1만 |
|---|
| 2026.09.16 | ₩36,788 | ₩36,788 | ₩36,326 | ₩36,409 | -1.03% | 5.3천 |
|---|
| 2026.09.15 | ₩36,990 | ₩36,990 | ₩36,788 | ₩36,856 | -0.36% | 1.5만 |
|---|
| 2026.09.14 | ₩37,204 | ₩37,217 | ₩36,990 | ₩37,031 | -0.46% | 1.4만 |
|---|
| 2026.09.11 | ₩37,150 | ₩37,150 | ₩36,963 | ₩36,992 | -0.43% | 4.8천 |
|---|
| 2026.09.10 | ₩36,976 | ₩36,976 | ₩36,802 | ₩36,802 | -0.47% | 8.7천 |
|---|
| 2026.09.09 | ₩37,124 | ₩37,129 | ₩37,026 | ₩37,026 | -0.26% | 5.2천 |
|---|
| 2026.09.08 | ₩37,847 | ₩37,847 | ₩37,426 | ₩37,426 | -1.11% | 6.4천 |
|---|
| 2026.09.04 | ₩37,875 | ₩38,035 | ₩37,842 | ₩37,842 | -0.09% | 2.9천 |
|---|
| 2026.09.03 | ₩38,072 | ₩38,141 | ₩38,072 | ₩38,141 | +0.18% | 1.1천 |
|---|
| 2026.09.02 | ₩37,901 | ₩38,088 | ₩37,901 | ₩37,908 | +0.02% | 5.8천 |
|---|
| 2026.09.01 | ₩37,820 | ₩37,834 | ₩37,531 | ₩37,531 | -0.77% | 1.2만 |
|---|
| 2026.08.31 | ₩37,988 | ₩37,988 | ₩37,834 | ₩37,924 | -0.17% | 5천 |
|---|
| 2026.08.28 | ₩38,182 | ₩38,182 | ₩38,122 | ₩38,122 | -0.16% | 1.4천 |
|---|
| 2026.08.27 | ₩38,115 | ₩38,115 | ₩38,090 | ₩38,090 | -0.07% | 2.8만 |
|---|
| 2026.08.26 | ₩38,276 | ₩38,410 | ₩38,276 | ₩38,370 | +0.25% | 600 |
|---|
| 2026.08.25 | ₩38,357 | ₩38,383 | ₩38,223 | ₩38,379 | +0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩38,397 | ₩38,460 | ₩38,397 | ₩38,460 | +0.16% | 1천 |
|---|
| 2026.08.21 | ₩38,198 | ₩38,359 | ₩38,198 | ₩38,359 | +0.42% | 700 |
|---|
| 2026.08.20 | ₩37,928 | ₩38,021 | ₩37,928 | ₩37,933 | +0.01% | 2.3천 |
|---|
| 2026.08.19 | ₩38,357 | ₩38,357 | ₩38,105 | ₩38,105 | -0.66% | 8.2천 |
|---|
| 2026.08.18 | ₩37,901 | ₩37,901 | ₩37,799 | ₩37,799 | -0.27% | 1.4천 |
|---|
| 2026.08.17 | ₩38,196 | ₩38,196 | ₩37,965 | ₩37,965 | -0.60% | 5.1천 |
|---|
| 2026.08.14 | ₩38,357 | ₩38,437 | ₩38,330 | ₩38,351 | -0.01% | 9.1천 |
|---|
| 2026.08.13 | ₩38,182 | ₩38,375 | ₩38,102 | ₩38,375 | +0.51% | 1만 |
|---|
| 2026.08.12 | ₩37,954 | ₩38,064 | ₩37,954 | ₩38,064 | +0.29% | 3.3천 |
|---|
| 2026.08.11 | ₩37,807 | ₩37,975 | ₩37,807 | ₩37,948 | +0.37% | 6.7천 |
|---|
| 2026.08.10 | ₩37,673 | ₩37,795 | ₩37,673 | ₩37,795 | +0.32% | 2.5만 |
|---|
| 2026.08.07 | ₩37,700 | ₩37,928 | ₩37,700 | ₩37,799 | +0.26% | 1.2만 |
|---|
| 2026.08.06 | ₩37,820 | ₩37,820 | ₩37,593 | ₩37,635 | -0.49% | 9.6천 |
|---|
| 2026.08.05 | ₩37,827 | ₩37,954 | ₩37,727 | ₩37,728 | -0.26% | 2.1만 |
|---|
| 2026.08.04 | ₩37,365 | ₩37,759 | ₩37,365 | ₩37,759 | +1.05% | 1.1만 |
|---|
| 2026.08.03 | ₩37,526 | ₩37,573 | ₩37,392 | ₩37,459 | -0.18% | 2.4천 |
|---|
| 2026.07.31 | ₩37,271 | ₩37,378 | ₩37,258 | ₩37,308 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩37,780 | ₩37,780 | ₩37,338 | ₩37,535 | -0.65% | 7.9천 |
|---|
| 2026.07.29 | ₩37,995 | ₩38,102 | ₩37,815 | ₩37,815 | -0.47% | 11.2만 |
|---|
| 2026.07.28 | ₩38,155 | ₩38,367 | ₩38,155 | ₩38,295 | +0.37% | 7.6만 |
|---|
| 2026.07.27 | ₩37,526 | ₩37,637 | ₩37,499 | ₩37,637 | +0.30% | 8.4천 |
|---|
| 2026.07.24 | ₩36,923 | ₩37,404 | ₩36,905 | ₩37,286 | +0.98% | 21.5만 |
|---|
| 2026.07.23 | ₩36,815 | ₩36,979 | ₩36,802 | ₩36,979 | +0.44% | 5.4천 |
|---|
| 2026.07.22 | ₩37,284 | ₩37,365 | ₩37,204 | ₩37,251 | -0.09% | 3.6만 |
|---|
| 2026.07.21 | ₩37,057 | ₩37,170 | ₩37,057 | ₩37,150 | +0.25% | 9.4만 |
|---|
| 2026.07.20 | ₩37,271 | ₩37,271 | ₩37,070 | ₩37,074 | -0.53% | 11.4만 |
|---|
| 2026.07.17 | ₩37,646 | ₩37,666 | ₩37,345 | ₩37,345 | -0.80% | 2.8천 |
|---|
| 2026.07.16 | ₩37,137 | ₩37,605 | ₩37,137 | ₩37,605 | +1.26% | 4.8천 |
|---|
| 2026.07.15 | ₩37,110 | ₩37,237 | ₩36,976 | ₩37,027 | -0.22% | 7.2천 |
|---|
| 2026.07.14 | ₩37,351 | ₩37,371 | ₩37,124 | ₩37,192 | -0.43% | 3.9천 |
|---|
| 2026.07.13 | ₩37,653 | ₩37,673 | ₩37,284 | ₩37,314 | -0.90% | 1.2만 |
|---|
| 2026.07.10 | ₩37,371 | ₩37,512 | ₩37,371 | ₩37,402 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩37,090 | ₩37,378 | ₩37,083 | ₩37,164 | +0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩37,110 | ₩37,177 | ₩37,090 | ₩37,111 | +0.00% | 3.8천 |
|---|
| 2026.07.07 | ₩38,012 | ₩38,027 | ₩37,740 | ₩37,778 | -0.62% | 2.6만 |
|---|
| 2026.07.06 | ₩37,968 | ₩37,968 | ₩37,539 | ₩37,721 | -0.65% | 6천 |
|---|
| 2026.07.02 | ₩37,780 | ₩37,941 | ₩37,593 | ₩37,912 | +0.35% | 1.7만 |
|---|
| 2026.07.01 | ₩37,445 | ₩37,619 | ₩37,378 | ₩37,421 | -0.06% | 9.5천 |
|---|
| 2026.06.30 | ₩37,512 | ₩37,512 | ₩37,201 | ₩37,201 | -0.83% | 2.7만 |
|---|
| 2026.06.29 | ₩37,673 | ₩37,673 | ₩37,432 | ₩37,524 | -0.39% | 2.9천 |
|---|
| 2026.06.26 | ₩37,613 | ₩37,878 | ₩37,613 | ₩37,878 | +0.71% | 1천 |
|---|
| 2026.06.25 | ₩37,680 | ₩37,954 | ₩37,479 | ₩37,491 | -0.50% | 2.4천 |
|---|
| 2026.06.24 | ₩37,365 | ₩37,472 | ₩37,345 | ₩37,349 | -0.04% | 6천 |
|---|
| 2026.06.23 | ₩37,030 | ₩37,338 | ₩37,030 | ₩37,333 | +0.82% | 2.6천 |
|---|
| 2026.06.22 | ₩37,083 | ₩37,231 | ₩37,016 | ₩37,079 | -0.01% | 4.6천 |
|---|
| 2026.06.18 | ₩37,425 | ₩37,432 | ₩37,070 | ₩37,109 | -0.85% | 1.9천 |
|---|
| 2026.06.17 | ₩37,713 | ₩37,854 | ₩37,267 | ₩37,267 | -1.18% | 1.1만 |
|---|
| 2026.06.16 | ₩37,700 | ₩37,921 | ₩37,700 | ₩37,744 | +0.12% | 4.3천 |
|---|
| 2026.06.15 | ₩37,847 | ₩37,847 | ₩37,575 | ₩37,575 | -0.72% | 2.7천 |
|---|
| 2026.06.12 | ₩37,459 | ₩37,684 | ₩37,445 | ₩37,635 | +0.47% | 2.2천 |
|---|
| 2026.06.11 | ₩36,983 | ₩37,432 | ₩36,983 | ₩37,307 | +0.88% | 5.6천 |
|---|
| 2026.06.10 | ₩37,057 | ₩37,070 | ₩36,748 | ₩36,748 | -0.83% | 8.2천 |
|---|
| 2026.06.09 | ₩36,748 | ₩36,945 | ₩36,695 | ₩36,945 | +0.54% | 4.6천 |
|---|
| 2026.06.08 | ₩36,675 | ₩36,795 | ₩36,478 | ₩36,478 | -0.54% | 6.3천 |
|---|
| 2026.06.05 | ₩36,882 | ₩36,882 | ₩36,695 | ₩36,742 | -0.38% | 1.6만 |
|---|
| 2026.06.04 | ₩36,889 | ₩36,889 | ₩36,654 | ₩36,758 | -0.36% | 8.3천 |
|---|
| 2026.06.03 | ₩36,601 | ₩36,601 | ₩36,333 | ₩36,358 | -0.66% | 1.4만 |
|---|
| 2026.06.02 | ₩36,507 | ₩36,735 | ₩36,507 | ₩36,672 | +0.45% | 8.3천 |
|---|
| 2026.06.01 | ₩36,447 | ₩36,601 | ₩36,447 | ₩36,547 | +0.28% | 1.2만 |
|---|
| 2026.05.29 | ₩36,842 | ₩36,842 | ₩36,701 | ₩36,715 | -0.35% | 5.4천 |
|---|
| 2026.05.28 | ₩36,701 | ₩36,856 | ₩36,701 | ₩36,764 | +0.17% | 4천 |
|---|
| 2026.05.27 | ₩37,036 | ₩37,057 | ₩36,770 | ₩36,770 | -0.72% | 2.1만 |
|---|
| 2026.05.26 | ₩37,083 | ₩37,083 | ₩36,802 | ₩36,805 | -0.75% | 6.3천 |
|---|
| 2026.05.22 | ₩37,016 | ₩37,070 | ₩36,896 | ₩37,035 | +0.05% | 5.5천 |
|---|
| 2026.05.21 | ₩36,534 | ₩36,869 | ₩36,386 | ₩36,839 | +0.84% | 7.5천 |
|---|
| 2026.05.20 | ₩36,159 | ₩36,628 | ₩36,159 | ₩36,622 | +1.28% | 8.9천 |
|---|
| 2026.05.19 | ₩36,514 | ₩36,621 | ₩36,441 | ₩36,441 | -0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩36,520 | ₩36,561 | ₩36,453 | ₩36,561 | +0.11% | 2.3천 |
|---|
| 2026.05.15 | ₩36,251 | ₩36,266 | ₩36,094 | ₩36,094 | -0.43% | 1.1만 |
|---|
| 2026.05.14 | ₩36,400 | ₩36,453 | ₩36,333 | ₩36,384 | -0.04% | 5.6천 |
|---|
| 2026.05.13 | ₩36,346 | ₩36,346 | ₩36,078 | ₩36,226 | -0.33% | 2만 |
|---|
| 2026.05.12 | ₩36,172 | ₩36,561 | ₩36,152 | ₩36,464 | +0.81% | 5.3천 |
|---|
| 2026.05.11 | ₩36,494 | ₩36,541 | ₩36,239 | ₩36,266 | -0.62% | 6.6만 |
|---|
| 2026.05.08 | ₩36,842 | ₩36,842 | ₩36,494 | ₩36,546 | -0.80% | 1.2만 |
|---|
| 2026.05.07 | ₩36,856 | ₩36,856 | ₩36,641 | ₩36,723 | -0.36% | 2.2천 |
|---|
| 2026.05.06 | ₩37,204 | ₩37,211 | ₩37,070 | ₩37,130 | -0.20% | 6.3천 |
|---|
| 2026.05.05 | ₩36,587 | ₩36,909 | ₩36,587 | ₩36,856 | +0.73% | 7.4천 |
|---|
| 2026.05.04 | ₩36,976 | ₩37,103 | ₩36,654 | ₩36,668 | -0.83% | 6.7천 |
|---|
| 2026.05.01 | ₩37,526 | ₩37,526 | ₩37,150 | ₩37,169 | -0.95% | 9.5천 |
|---|
| 2026.04.30 | ₩37,003 | ₩37,552 | ₩37,003 | ₩37,508 | +1.37% | 1.1만 |
|---|
| 2026.04.29 | ₩37,258 | ₩37,258 | ₩37,016 | ₩37,081 | -0.47% | 4.2천 |
|---|
| 2026.04.28 | ₩37,392 | ₩37,459 | ₩37,258 | ₩37,264 | -0.34% | 5.1만 |
|---|
| 2026.04.27 | ₩37,566 | ₩37,573 | ₩37,284 | ₩37,366 | -0.53% | 11.3만 |
|---|
| 2026.04.24 | ₩37,472 | ₩37,579 | ₩37,418 | ₩37,472 | 0.00% | 2.4천 |
|---|
| 2026.04.23 | ₩37,673 | ₩37,673 | ₩37,378 | ₩37,610 | -0.17% | 2.6만 |
|---|
| 2026.04.22 | ₩37,954 | ₩38,088 | ₩37,705 | ₩37,707 | -0.65% | 9.5천 |
|---|
| 2026.04.21 | ₩38,209 | ₩38,343 | ₩37,686 | ₩37,780 | -1.12% | 4.5천 |
|---|
| 2026.04.20 | ₩38,075 | ₩38,115 | ₩38,001 | ₩38,036 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩38,075 | ₩38,290 | ₩38,048 | ₩38,048 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩37,325 | ₩37,526 | ₩37,258 | ₩37,304 | -0.05% | 2만 |
|---|
| 2026.04.15 | ₩37,365 | ₩37,398 | ₩37,271 | ₩37,366 | +0.00% | 8.8천 |
|---|
| 2026.04.14 | ₩37,244 | ₩37,418 | ₩37,244 | ₩37,400 | +0.42% | 1.3천 |
|---|
| 2026.04.13 | ₩36,494 | ₩37,174 | ₩36,494 | ₩37,174 | +1.87% | 5.2천 |
|---|
| 2026.04.10 | ₩36,788 | ₩36,882 | ₩36,549 | ₩36,549 | -0.65% | 3.9천 |
|---|
| 2026.04.09 | ₩36,641 | ₩37,057 | ₩36,614 | ₩36,968 | +0.89% | 7.5천 |
|---|
| 2026.04.08 | ₩36,923 | ₩36,969 | ₩36,695 | ₩36,851 | -0.19% | 5.9천 |
|---|
| 2026.04.07 | ₩35,696 | ₩35,757 | ₩35,636 | ₩35,714 | +0.05% | 3.3천 |
|---|
| 2026.04.06 | ₩35,712 | ₩35,870 | ₩35,712 | ₩35,870 | +0.44% | 9.4천 |
|---|
| 2026.04.02 | ₩35,381 | ₩35,958 | ₩35,247 | ₩35,655 | +0.77% | 1.9만 |
|---|
| 2026.04.01 | ₩35,837 | ₩35,975 | ₩35,783 | ₩35,786 | -0.14% | 6.5천 |
|---|
| 2026.03.31 | ₩35,783 | ₩35,850 | ₩35,589 | ₩35,820 | +0.10% | 5.6만 |
|---|
| 2026.03.30 | ₩35,408 | ₩35,690 | ₩35,395 | ₩35,403 | -0.02% | 2.1천 |
|---|
| 2026.03.27 | ₩35,810 | ₩35,810 | ₩35,432 | ₩35,432 | -1.06% | 4.9천 |
|---|
| 2026.03.26 | ₩36,078 | ₩36,299 | ₩35,958 | ₩35,972 | -0.29% | 1.4만 |
|---|
| 2026.03.25 | ₩36,226 | ₩36,239 | ₩35,824 | ₩35,984 | -0.67% | 4.7천 |
|---|
| 2026.03.24 | ₩35,757 | ₩35,958 | ₩35,757 | ₩35,818 | +0.17% | 1.2만 |
|---|
| 2026.03.23 | ₩35,986 | ₩36,246 | ₩35,920 | ₩35,920 | -0.18% | 2.8천 |
|---|
| 2026.03.20 | ₩35,877 | ₩35,891 | ₩35,742 | ₩35,742 | -0.38% | 2.4천 |
|---|
| 2026.03.19 | ₩36,185 | ₩36,185 | ₩35,864 | ₩35,995 | -0.53% | 5.8천 |
|---|
| 2026.03.18 | ₩36,467 | ₩36,561 | ₩36,078 | ₩36,078 | -1.07% | 9.4천 |
|---|
| 2026.03.17 | ₩36,876 | ₩36,876 | ₩36,675 | ₩36,675 | -0.55% | 2.4천 |
|---|
| 2026.03.16 | ₩36,561 | ₩36,561 | ₩36,386 | ₩36,390 | -0.47% | 2.3천 |
|---|
| 2026.03.13 | ₩36,386 | ₩36,386 | ₩36,159 | ₩36,159 | -0.63% | 900 |
|---|
| 2026.03.12 | ₩36,507 | ₩36,507 | ₩36,059 | ₩36,059 | -1.23% | 4.9천 |
|---|
| 2026.03.11 | ₩36,728 | ₩36,735 | ₩36,453 | ₩36,634 | -0.26% | 2.7천 |
|---|
| 2026.03.10 | ₩37,043 | ₩37,284 | ₩36,853 | ₩36,853 | -0.51% | 1.6만 |
|---|
| 2026.03.09 | ₩36,975 | ₩37,365 | ₩36,668 | ₩37,311 | +0.91% | 9.6천 |
|---|
| 2026.03.06 | ₩37,459 | ₩37,566 | ₩37,097 | ₩37,526 | +0.18% | 1.6만 |
|---|
| 2026.03.05 | ₩37,968 | ₩38,035 | ₩37,753 | ₩37,885 | -0.22% | 8.2천 |
|---|
| 2026.03.04 | ₩37,968 | ₩38,102 | ₩37,887 | ₩38,024 | +0.15% | 3.2천 |
|---|
| 2026.03.03 | ₩37,552 | ₩38,142 | ₩37,325 | ₩38,001 | +1.20% | 9.6천 |
|---|
| 2026.03.02 | ₩38,021 | ₩38,383 | ₩38,021 | ₩38,268 | +0.65% | 9천 |
|---|
| 2026.02.27 | ₩38,015 | ₩38,290 | ₩38,015 | ₩38,287 | +0.72% | 1.7천 |
|---|
| 2026.02.26 | ₩38,229 | ₩38,316 | ₩38,068 | ₩38,259 | +0.08% | 3.5천 |
|---|
| 2026.02.25 | ₩37,820 | ₩38,024 | ₩37,820 | ₩38,024 | +0.54% | 2.3천 |
|---|
| 2026.02.24 | ₩37,700 | ₩38,062 | ₩37,700 | ₩38,042 | +0.91% | 5.9천 |
|---|
| 2026.02.23 | ₩37,968 | ₩37,968 | ₩37,579 | ₩37,619 | -0.92% | 4.8천 |
|---|
| 2026.02.20 | ₩37,874 | ₩38,082 | ₩37,807 | ₩37,961 | +0.23% | 4.2천 |
|---|
| 2026.02.19 | ₩38,142 | ₩38,142 | ₩37,834 | ₩37,961 | -0.47% | 2.1만 |
|---|
| 2026.02.18 | ₩38,048 | ₩38,142 | ₩37,968 | ₩38,135 | +0.23% | 1.4만 |
|---|
| 2026.02.17 | ₩38,196 | ₩38,223 | ₩37,834 | ₩38,001 | -0.51% | 7.1천 |
|---|
| 2026.02.13 | ₩38,008 | ₩38,316 | ₩38,008 | ₩38,151 | +0.38% | 2만 |
|---|
| 2026.02.12 | ₩38,276 | ₩38,296 | ₩37,989 | ₩37,989 | -0.75% | 4.9천 |
|---|
| 2026.02.11 | ₩38,410 | ₩38,410 | ₩38,290 | ₩38,375 | -0.09% | 2.2만 |
|---|
| 2026.02.10 | ₩38,330 | ₩38,588 | ₩38,330 | ₩38,516 | +0.49% | 5.1천 |
|---|
| 2026.02.09 | ₩38,290 | ₩38,290 | ₩38,075 | ₩38,256 | -0.09% | 7.9천 |
|---|
| 2026.02.06 | ₩38,343 | ₩38,357 | ₩38,142 | ₩38,343 | 0.00% | 3.7천 |
|---|
| 2026.02.05 | ₩38,075 | ₩38,169 | ₩37,841 | ₩37,914 | -0.42% | 2.9만 |
|---|
| 2026.02.04 | ₩37,713 | ₩38,276 | ₩37,700 | ₩38,131 | +1.11% | 1.1만 |
|---|
| 2026.02.03 | ₩37,606 | ₩37,834 | ₩37,445 | ₩37,516 | -0.24% | 1.6만 |
|---|
| 2026.02.02 | ₩37,901 | ₩37,901 | ₩37,780 | ₩37,800 | -0.27% | 5.3천 |
|---|
| 2026.01.30 | ₩37,365 | ₩37,767 | ₩37,338 | ₩37,720 | +0.95% | 2.3만 |
|---|
| 2026.01.29 | ₩37,485 | ₩37,526 | ₩37,347 | ₩37,404 | -0.22% | 4.7천 |
|---|
| 2026.01.28 | ₩37,606 | ₩37,606 | ₩37,298 | ₩37,353 | -0.67% | 1.1만 |
|---|
| 2026.01.27 | ₩37,566 | ₩37,619 | ₩37,532 | ₩37,579 | +0.04% | 3.4천 |
|---|
| 2026.01.26 | ₩37,485 | ₩37,748 | ₩37,485 | ₩37,640 | +0.41% | 1.2만 |
|---|
| 2026.01.23 | ₩37,633 | ₩37,633 | ₩37,405 | ₩37,558 | -0.20% | 8.3천 |
|---|
| 2026.01.22 | ₩37,566 | ₩37,680 | ₩37,552 | ₩37,579 | +0.04% | 8.9천 |
|---|
| 2026.01.21 | ₩37,217 | ₩37,526 | ₩37,217 | ₩37,492 | +0.74% | 1.2만 |
|---|
| 2026.01.20 | ₩37,110 | ₩37,217 | ₩37,016 | ₩37,057 | -0.14% | 6.2만 |
|---|
| 2026.01.16 | ₩36,976 | ₩37,539 | ₩36,842 | ₩37,499 | +1.41% | 3.4만 |
|---|
| 2026.01.15 | ₩37,499 | ₩37,593 | ₩37,284 | ₩37,526 | +0.07% | 1.7만 |
|---|
| 2026.01.14 | ₩37,030 | ₩37,392 | ₩37,030 | ₩37,362 | +0.90% | 8천 |
|---|
| 2026.01.13 | ₩37,150 | ₩37,150 | ₩36,909 | ₩37,050 | -0.27% | 3.5만 |
|---|
| 2026.01.12 | ₩37,059 | ₩37,110 | ₩36,953 | ₩37,050 | -0.03% | 2만 |
|---|
| 2026.01.09 | ₩37,030 | ₩37,137 | ₩36,916 | ₩37,122 | +0.25% | 2.1만 |
|---|
| 2026.01.08 | ₩36,172 | ₩36,969 | ₩36,172 | ₩36,842 | +1.85% | 1.4만 |
|---|
| 2026.01.07 | ₩36,735 | ₩36,735 | ₩36,252 | ₩36,273 | -1.26% | 1.1만 |
|---|
| 2026.01.06 | ₩36,386 | ₩36,721 | ₩36,322 | ₩36,675 | +0.79% | 8.2만 |
|---|
| 2026.01.05 | ₩36,239 | ₩36,641 | ₩36,239 | ₩36,456 | +0.60% | 15.4만 |
|---|
| 2026.01.02 | ₩36,319 | ₩36,346 | ₩36,118 | ₩36,307 | -0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩36,494 | ₩36,494 | ₩36,302 | ₩36,302 | -0.53% | 2.7만 |
|---|
| 2025.12.30 | ₩36,561 | ₩36,601 | ₩36,520 | ₩36,559 | -0.00% | 9.8천 |
|---|
| 2025.12.29 | ₩36,628 | ₩36,628 | ₩36,507 | ₩36,578 | -0.14% | 9천 |
|---|
| 2025.12.26 | ₩36,561 | ₩36,596 | ₩36,507 | ₩36,596 | +0.10% | 4.6천 |
|---|
| 2025.12.24 | ₩36,507 | ₩36,695 | ₩36,494 | ₩36,640 | +0.36% | 1.6만 |
|---|
| 2025.12.23 | ₩36,440 | ₩36,467 | ₩36,361 | ₩36,433 | -0.02% | 5.8천 |
|---|
| 2025.12.22 | ₩36,788 | ₩36,869 | ₩36,695 | ₩36,742 | -0.13% | 6.6천 |
|---|
| 2025.12.19 | ₩36,949 | ₩36,949 | ₩36,616 | ₩36,616 | -0.90% | 5.4천 |
|---|
| 2025.12.18 | ₩37,097 | ₩37,191 | ₩36,762 | ₩36,782 | -0.85% | 8.2천 |
|---|
| 2025.12.17 | ₩36,909 | ₩37,255 | ₩36,909 | ₩36,998 | +0.24% | 2만 |
|---|
| 2025.12.16 | ₩36,892 | ₩36,951 | ₩36,892 | ₩36,936 | +0.12% | 4.3천 |
|---|
| 2025.12.15 | ₩37,077 | ₩37,077 | ₩36,936 | ₩37,023 | -0.14% | 3.7천 |
|---|
| 2025.12.12 | ₩37,083 | ₩37,097 | ₩36,845 | ₩36,874 | -0.56% | 1.4만 |
|---|
| 2025.12.11 | ₩36,762 | ₩36,936 | ₩36,762 | ₩36,857 | +0.26% | 5.8천 |
|---|
| 2025.12.10 | ₩36,165 | ₩36,594 | ₩36,132 | ₩36,594 | +1.19% | 7.6천 |
|---|
| 2025.12.09 | ₩36,226 | ₩36,248 | ₩36,105 | ₩36,105 | -0.33% | 2.1천 |
|---|
| 2025.12.08 | ₩36,191 | ₩36,226 | ₩36,031 | ₩36,031 | -0.44% | 2.8만 |
|---|
| 2025.12.05 | ₩36,293 | ₩36,500 | ₩36,293 | ₩36,322 | +0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩36,360 | ₩36,400 | ₩36,239 | ₩36,314 | -0.13% | 6.9만 |
|---|
| 2025.12.03 | ₩36,159 | ₩36,306 | ₩36,159 | ₩36,287 | +0.36% | 4.7만 |
|---|
| 2025.12.02 | ₩35,803 | ₩35,978 | ₩35,763 | ₩35,907 | +0.29% | 3.2천 |
|---|
| 2025.12.01 | ₩35,944 | ₩36,226 | ₩35,931 | ₩35,931 | -0.04% | 1.6천 |
|---|
| 2025.11.28 | ₩35,911 | ₩36,132 | ₩35,911 | ₩36,058 | +0.41% | 3.1천 |
|---|
| 2025.11.26 | ₩35,803 | ₩36,038 | ₩35,803 | ₩35,887 | +0.23% | 3.1만 |
|---|
| 2025.11.25 | ₩35,399 | ₩35,669 | ₩35,399 | ₩35,636 | +0.67% | 3.4천 |
|---|
| 2025.11.24 | ₩35,195 | ₩35,353 | ₩35,086 | ₩35,113 | -0.23% | 1.2만 |
|---|
| 2025.11.21 | ₩34,820 | ₩35,475 | ₩34,820 | ₩35,349 | +1.52% | 7.3천 |
|---|
| 2025.11.20 | ₩35,046 | ₩35,046 | ₩34,599 | ₩34,599 | -1.28% | 1.9만 |
|---|
| 2025.11.19 | ₩34,993 | ₩34,993 | ₩34,792 | ₩34,856 | -0.39% | 9.7천 |
|---|
| 2025.11.18 | ₩35,019 | ₩35,140 | ₩34,954 | ₩35,058 | +0.11% | 2.2천 |
|---|
| 2025.11.17 | ₩35,569 | ₩35,569 | ₩34,981 | ₩35,009 | -1.57% | 1.1만 |
|---|
| 2025.11.14 | ₩35,716 | ₩35,716 | ₩35,475 | ₩35,578 | -0.39% | 6.6천 |
|---|
| 2025.11.13 | ₩35,931 | ₩35,971 | ₩35,743 | ₩35,762 | -0.47% | 1.5만 |
|---|
| 2025.11.12 | ₩35,959 | ₩35,998 | ₩35,864 | ₩35,864 | -0.26% | 1.3만 |
|---|
| 2025.11.11 | ₩35,556 | ₩35,797 | ₩35,556 | ₩35,770 | +0.60% | 1.9천 |
|---|
| 2025.11.10 | ₩35,623 | ₩35,623 | ₩35,354 | ₩35,475 | -0.41% | 2.1만 |
|---|
| 2025.11.07 | ₩35,194 | ₩35,488 | ₩35,194 | ₩35,486 | +0.83% | 2.2천 |
|---|
| 2025.11.06 | ₩35,274 | ₩35,287 | ₩34,912 | ₩34,978 | -0.84% | 30.4만 |
|---|
| 2025.11.05 | ₩35,033 | ₩35,258 | ₩35,033 | ₩35,214 | +0.52% | 5.4천 |
|---|
| 2025.11.04 | ₩35,086 | ₩35,086 | ₩34,885 | ₩34,946 | -0.40% | 2만 |
|---|
| 2025.11.03 | ₩35,220 | ₩35,220 | ₩34,926 | ₩34,990 | -0.65% | 8.4천 |
|---|
| 2025.10.31 | ₩34,832 | ₩35,086 | ₩34,832 | ₩35,086 | +0.73% | 1천 |
|---|
| 2025.10.30 | ₩34,979 | ₩35,314 | ₩34,979 | ₩35,033 | +0.15% | 1.4만 |
|---|
| 2025.10.29 | ₩35,368 | ₩35,421 | ₩35,061 | ₩35,061 | -0.87% | 3.7천 |
|---|
| 2025.10.28 | ₩35,850 | ₩35,971 | ₩35,763 | ₩35,763 | -0.24% | 2.6천 |
|---|
| 2025.10.27 | ₩35,931 | ₩36,011 | ₩35,931 | ₩36,011 | +0.22% | 900 |
|---|
| 2025.10.24 | ₩36,078 | ₩36,078 | ₩35,845 | ₩35,845 | -0.65% | 2.2천 |
|---|
| 2025.10.23 | ₩36,132 | ₩36,132 | ₩35,850 | ₩36,008 | -0.34% | 7.2천 |
|---|
| 2025.10.22 | ₩36,065 | ₩36,319 | ₩35,998 | ₩36,021 | -0.12% | 7.1천 |
|---|
| 2025.10.21 | ₩35,824 | ₩36,149 | ₩35,824 | ₩36,134 | +0.87% | 4천 |
|---|
| 2025.10.20 | ₩35,864 | ₩35,971 | ₩35,824 | ₩35,865 | +0.00% | 1.9만 |
|---|
| 2025.10.17 | ₩35,525 | ₩35,730 | ₩35,478 | ₩35,730 | +0.58% | 6.2천 |
|---|
| 2025.10.16 | ₩35,616 | ₩35,703 | ₩35,290 | ₩35,290 | -0.91% | 2.4천 |
|---|
| 2025.10.15 | ₩35,864 | ₩36,011 | ₩35,556 | ₩35,660 | -0.57% | 2.2천 |
|---|
| 2025.10.14 | ₩35,314 | ₩35,864 | ₩35,314 | ₩35,806 | +1.39% | 4.1천 |
|---|
| 2025.10.13 | ₩35,261 | ₩35,478 | ₩35,261 | ₩35,400 | +0.40% | 1만 |
|---|
| 2025.10.10 | ₩35,931 | ₩35,931 | ₩35,289 | ₩35,289 | -1.79% | 3.4천 |
|---|