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 | ₩35,418 | ₩35,519 | ₩35,418 | ₩35,449 | +0.09% | 3천 |
| 2026.10.08 | ₩35,123 | ₩35,435 | ₩35,050 | ₩35,435 | +0.89% | 9.1천 |
| 2026.10.07 | ₩35,123 | ₩35,164 | ₩34,909 | ₩35,044 | -0.23% | 2.8만 |
| 2026.10.06 | ₩35,338 | ₩35,579 | ₩35,325 | ₩35,402 | +0.18% | 1.6만 |
| 2026.10.05 | ₩34,948 | ₩35,258 | ₩34,948 | ₩35,178 | +0.66% | 1.6만 |
| 2026.10.02 | ₩34,989 | ₩35,123 | ₩34,989 | ₩35,055 | +0.19% | 10.5만 |
| 2026.10.01 | ₩34,681 | ₩34,802 | ₩34,372 | ₩34,785 | +0.30% | 1.5만 |
| 2026.09.30 | ₩34,775 | ₩34,775 | ₩34,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,553 |
| -0.64% |
| 1.6만 |
| 2026.09.29 | ₩34,654 | ₩34,802 | ₩34,587 | ₩34,722 | +0.20% | 1.5만 |
|---|
| 2026.09.28 | ₩34,708 | ₩34,869 | ₩34,708 | ₩34,717 | +0.03% | 2.1천 |
|---|
| 2026.09.25 | ₩35,164 | ₩35,392 | ₩35,083 | ₩35,381 | +0.62% | 3.1천 |
|---|
| 2026.09.24 | ₩35,620 | ₩35,620 | ₩35,164 | ₩35,219 | -1.13% | 7.5천 |
|---|
| 2026.09.23 | ₩35,673 | ₩35,673 | ₩35,506 | ₩35,506 | -0.47% | 1.6만 |
|---|
| 2026.09.22 | ₩36,132 | ₩36,183 | ₩35,853 | ₩35,853 | -0.77% | 1.2만 |
|---|
| 2026.09.21 | ₩36,096 | ₩36,237 | ₩36,065 | ₩36,065 | -0.09% | 1.6만 |
|---|
| 2026.09.18 | ₩36,210 | ₩36,223 | ₩36,132 | ₩36,176 | -0.09% | 2.3천 |
|---|
| 2026.09.17 | ₩36,827 | ₩36,827 | ₩36,514 | ₩36,514 | -0.85% | 1만 |
|---|
| 2026.09.16 | ₩36,813 | ₩36,813 | ₩36,351 | ₩36,434 | -1.03% | 5.3천 |
|---|
| 2026.09.15 | ₩37,014 | ₩37,014 | ₩36,813 | ₩36,880 | -0.36% | 1.5만 |
|---|
| 2026.09.14 | ₩37,229 | ₩37,242 | ₩37,014 | ₩37,056 | -0.46% | 1.4만 |
|---|
| 2026.09.11 | ₩37,175 | ₩37,175 | ₩36,988 | ₩37,017 | -0.43% | 4.8천 |
|---|
| 2026.09.10 | ₩37,001 | ₩37,001 | ₩36,827 | ₩36,827 | -0.47% | 8.7천 |
|---|
| 2026.09.09 | ₩37,148 | ₩37,154 | ₩37,051 | ₩37,051 | -0.26% | 5.2천 |
|---|
| 2026.09.08 | ₩37,873 | ₩37,873 | ₩37,452 | ₩37,452 | -1.11% | 6.4천 |
|---|
| 2026.09.04 | ₩37,901 | ₩38,060 | ₩37,867 | ₩37,867 | -0.09% | 2.9천 |
|---|
| 2026.09.03 | ₩38,098 | ₩38,166 | ₩38,098 | ₩38,166 | +0.18% | 1.1천 |
|---|
| 2026.09.02 | ₩37,926 | ₩38,114 | ₩37,926 | ₩37,933 | +0.02% | 5.8천 |
|---|
| 2026.09.01 | ₩37,846 | ₩37,859 | ₩37,556 | ₩37,556 | -0.77% | 1.2만 |
|---|
| 2026.08.31 | ₩38,013 | ₩38,013 | ₩37,859 | ₩37,949 | -0.17% | 5천 |
|---|
| 2026.08.28 | ₩38,208 | ₩38,208 | ₩38,148 | ₩38,148 | -0.16% | 1.4천 |
|---|
| 2026.08.27 | ₩38,141 | ₩38,141 | ₩38,115 | ₩38,115 | -0.07% | 2.8만 |
|---|
| 2026.08.26 | ₩38,302 | ₩38,436 | ₩38,302 | ₩38,396 | +0.25% | 600 |
|---|
| 2026.08.25 | ₩38,382 | ₩38,409 | ₩38,248 | ₩38,405 | +0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩38,423 | ₩38,486 | ₩38,423 | ₩38,486 | +0.16% | 1천 |
|---|
| 2026.08.21 | ₩38,224 | ₩38,385 | ₩38,224 | ₩38,385 | +0.42% | 700 |
|---|
| 2026.08.20 | ₩37,953 | ₩38,047 | ₩37,953 | ₩37,958 | +0.01% | 2.3천 |
|---|
| 2026.08.19 | ₩38,382 | ₩38,382 | ₩38,130 | ₩38,130 | -0.66% | 8.2천 |
|---|
| 2026.08.18 | ₩37,926 | ₩37,926 | ₩37,824 | ₩37,824 | -0.27% | 1.4천 |
|---|
| 2026.08.17 | ₩38,221 | ₩38,221 | ₩37,991 | ₩37,991 | -0.60% | 5.1천 |
|---|
| 2026.08.14 | ₩38,382 | ₩38,463 | ₩38,355 | ₩38,377 | -0.01% | 9.1천 |
|---|
| 2026.08.13 | ₩38,208 | ₩38,401 | ₩38,127 | ₩38,401 | +0.51% | 1만 |
|---|
| 2026.08.12 | ₩37,980 | ₩38,090 | ₩37,980 | ₩38,090 | +0.29% | 3.3천 |
|---|
| 2026.08.11 | ₩37,832 | ₩38,000 | ₩37,832 | ₩37,973 | +0.37% | 6.7천 |
|---|
| 2026.08.10 | ₩37,698 | ₩37,820 | ₩37,698 | ₩37,820 | +0.32% | 2.5만 |
|---|
| 2026.08.07 | ₩37,725 | ₩37,953 | ₩37,725 | ₩37,824 | +0.26% | 1.2만 |
|---|
| 2026.08.06 | ₩37,846 | ₩37,846 | ₩37,618 | ₩37,661 | -0.49% | 9.6천 |
|---|
| 2026.08.05 | ₩37,853 | ₩37,980 | ₩37,752 | ₩37,753 | -0.26% | 2.1만 |
|---|
| 2026.08.04 | ₩37,390 | ₩37,784 | ₩37,390 | ₩37,784 | +1.05% | 1.1만 |
|---|
| 2026.08.03 | ₩37,551 | ₩37,598 | ₩37,417 | ₩37,484 | -0.18% | 2.4천 |
|---|
| 2026.07.31 | ₩37,296 | ₩37,403 | ₩37,283 | ₩37,334 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩37,806 | ₩37,806 | ₩37,363 | ₩37,560 | -0.65% | 7.9천 |
|---|
| 2026.07.29 | ₩38,020 | ₩38,127 | ₩37,840 | ₩37,840 | -0.47% | 11.2만 |
|---|
| 2026.07.28 | ₩38,181 | ₩38,393 | ₩38,181 | ₩38,321 | +0.37% | 7.6만 |
|---|
| 2026.07.27 | ₩37,551 | ₩37,662 | ₩37,524 | ₩37,662 | +0.30% | 8.4천 |
|---|
| 2026.07.24 | ₩36,947 | ₩37,429 | ₩36,930 | ₩37,311 | +0.98% | 21.5만 |
|---|
| 2026.07.23 | ₩36,840 | ₩37,004 | ₩36,827 | ₩37,004 | +0.44% | 5.4천 |
|---|
| 2026.07.22 | ₩37,309 | ₩37,390 | ₩37,229 | ₩37,276 | -0.09% | 3.6만 |
|---|
| 2026.07.21 | ₩37,081 | ₩37,195 | ₩37,081 | ₩37,175 | +0.25% | 9.4만 |
|---|
| 2026.07.20 | ₩37,296 | ₩37,296 | ₩37,095 | ₩37,099 | -0.53% | 11.4만 |
|---|
| 2026.07.17 | ₩37,671 | ₩37,692 | ₩37,370 | ₩37,370 | -0.80% | 2.8천 |
|---|
| 2026.07.16 | ₩37,162 | ₩37,630 | ₩37,162 | ₩37,630 | +1.26% | 4.8천 |
|---|
| 2026.07.15 | ₩37,135 | ₩37,262 | ₩37,001 | ₩37,052 | -0.22% | 7.2천 |
|---|
| 2026.07.14 | ₩37,376 | ₩37,397 | ₩37,148 | ₩37,217 | -0.43% | 3.9천 |
|---|
| 2026.07.13 | ₩37,678 | ₩37,698 | ₩37,309 | ₩37,339 | -0.90% | 1.2만 |
|---|
| 2026.07.10 | ₩37,397 | ₩37,537 | ₩37,397 | ₩37,427 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩37,115 | ₩37,403 | ₩37,108 | ₩37,189 | +0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩37,135 | ₩37,202 | ₩37,115 | ₩37,136 | +0.00% | 3.8천 |
|---|
| 2026.07.07 | ₩38,038 | ₩38,052 | ₩37,765 | ₩37,803 | -0.62% | 2.6만 |
|---|
| 2026.07.06 | ₩37,993 | ₩37,993 | ₩37,564 | ₩37,747 | -0.65% | 6천 |
|---|
| 2026.07.02 | ₩37,806 | ₩37,967 | ₩37,618 | ₩37,937 | +0.35% | 1.7만 |
|---|
| 2026.07.01 | ₩37,470 | ₩37,645 | ₩37,403 | ₩37,446 | -0.06% | 9.5천 |
|---|
| 2026.06.30 | ₩37,537 | ₩37,537 | ₩37,226 | ₩37,226 | -0.83% | 2.7만 |
|---|
| 2026.06.29 | ₩37,698 | ₩37,698 | ₩37,457 | ₩37,549 | -0.39% | 2.9천 |
|---|
| 2026.06.26 | ₩37,638 | ₩37,904 | ₩37,638 | ₩37,904 | +0.71% | 1천 |
|---|
| 2026.06.25 | ₩37,705 | ₩37,980 | ₩37,504 | ₩37,516 | -0.50% | 2.4천 |
|---|
| 2026.06.24 | ₩37,390 | ₩37,497 | ₩37,370 | ₩37,374 | -0.04% | 6천 |
|---|
| 2026.06.23 | ₩37,055 | ₩37,363 | ₩37,055 | ₩37,358 | +0.82% | 2.6천 |
|---|
| 2026.06.22 | ₩37,108 | ₩37,256 | ₩37,041 | ₩37,104 | -0.01% | 4.6천 |
|---|
| 2026.06.18 | ₩37,450 | ₩37,457 | ₩37,095 | ₩37,134 | -0.85% | 1.9천 |
|---|
| 2026.06.17 | ₩37,739 | ₩37,879 | ₩37,292 | ₩37,292 | -1.18% | 1.1만 |
|---|
| 2026.06.16 | ₩37,725 | ₩37,946 | ₩37,725 | ₩37,769 | +0.12% | 4.3천 |
|---|
| 2026.06.15 | ₩37,873 | ₩37,873 | ₩37,600 | ₩37,600 | -0.72% | 2.7천 |
|---|
| 2026.06.12 | ₩37,484 | ₩37,709 | ₩37,470 | ₩37,661 | +0.47% | 2.2천 |
|---|
| 2026.06.11 | ₩37,008 | ₩37,457 | ₩37,008 | ₩37,332 | +0.88% | 5.6천 |
|---|
| 2026.06.10 | ₩37,081 | ₩37,095 | ₩36,773 | ₩36,773 | -0.83% | 8.2천 |
|---|
| 2026.06.09 | ₩36,773 | ₩36,970 | ₩36,719 | ₩36,970 | +0.54% | 4.6천 |
|---|
| 2026.06.08 | ₩36,699 | ₩36,820 | ₩36,502 | ₩36,502 | -0.54% | 6.3천 |
|---|
| 2026.06.05 | ₩36,907 | ₩36,907 | ₩36,719 | ₩36,766 | -0.38% | 1.6만 |
|---|
| 2026.06.04 | ₩36,914 | ₩36,914 | ₩36,679 | ₩36,782 | -0.36% | 8.3천 |
|---|
| 2026.06.03 | ₩36,625 | ₩36,625 | ₩36,357 | ₩36,383 | -0.66% | 1.4만 |
|---|
| 2026.06.02 | ₩36,532 | ₩36,760 | ₩36,532 | ₩36,697 | +0.45% | 8.3천 |
|---|
| 2026.06.01 | ₩36,471 | ₩36,625 | ₩36,471 | ₩36,572 | +0.28% | 1.2만 |
|---|
| 2026.05.29 | ₩36,867 | ₩36,867 | ₩36,726 | ₩36,739 | -0.35% | 5.4천 |
|---|
| 2026.05.28 | ₩36,726 | ₩36,880 | ₩36,726 | ₩36,789 | +0.17% | 4천 |
|---|
| 2026.05.27 | ₩37,061 | ₩37,081 | ₩36,794 | ₩36,794 | -0.72% | 2.1만 |
|---|
| 2026.05.26 | ₩37,108 | ₩37,108 | ₩36,827 | ₩36,829 | -0.75% | 6.3천 |
|---|
| 2026.05.22 | ₩37,041 | ₩37,095 | ₩36,920 | ₩37,060 | +0.05% | 5.5천 |
|---|
| 2026.05.21 | ₩36,558 | ₩36,894 | ₩36,411 | ₩36,864 | +0.84% | 7.5천 |
|---|
| 2026.05.20 | ₩36,183 | ₩36,652 | ₩36,183 | ₩36,647 | +1.28% | 8.9천 |
|---|
| 2026.05.19 | ₩36,538 | ₩36,646 | ₩36,466 | ₩36,466 | -0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩36,545 | ₩36,585 | ₩36,478 | ₩36,585 | +0.11% | 2.3천 |
|---|
| 2026.05.15 | ₩36,275 | ₩36,290 | ₩36,119 | ₩36,119 | -0.43% | 1.1만 |
|---|
| 2026.05.14 | ₩36,424 | ₩36,478 | ₩36,357 | ₩36,408 | -0.04% | 5.6천 |
|---|
| 2026.05.13 | ₩36,371 | ₩36,371 | ₩36,102 | ₩36,250 | -0.33% | 2만 |
|---|
| 2026.05.12 | ₩36,196 | ₩36,585 | ₩36,176 | ₩36,489 | +0.81% | 5.3천 |
|---|
| 2026.05.11 | ₩36,518 | ₩36,565 | ₩36,263 | ₩36,290 | -0.62% | 6.6만 |
|---|
| 2026.05.08 | ₩36,867 | ₩36,867 | ₩36,518 | ₩36,570 | -0.80% | 1.2만 |
|---|
| 2026.05.07 | ₩36,880 | ₩36,880 | ₩36,666 | ₩36,747 | -0.36% | 2.2천 |
|---|
| 2026.05.06 | ₩37,229 | ₩37,236 | ₩37,095 | ₩37,155 | -0.20% | 6.3천 |
|---|
| 2026.05.05 | ₩36,612 | ₩36,934 | ₩36,612 | ₩36,880 | +0.73% | 7.4천 |
|---|
| 2026.05.04 | ₩37,001 | ₩37,128 | ₩36,679 | ₩36,692 | -0.83% | 6.7천 |
|---|
| 2026.05.01 | ₩37,551 | ₩37,551 | ₩37,175 | ₩37,194 | -0.95% | 9.5천 |
|---|
| 2026.04.30 | ₩37,028 | ₩37,578 | ₩37,028 | ₩37,533 | +1.37% | 1.1만 |
|---|
| 2026.04.29 | ₩37,283 | ₩37,283 | ₩37,041 | ₩37,106 | -0.47% | 4.2천 |
|---|
| 2026.04.28 | ₩37,417 | ₩37,484 | ₩37,283 | ₩37,289 | -0.34% | 5.1만 |
|---|
| 2026.04.27 | ₩37,591 | ₩37,598 | ₩37,309 | ₩37,391 | -0.53% | 11.3만 |
|---|
| 2026.04.24 | ₩37,497 | ₩37,604 | ₩37,444 | ₩37,497 | 0.00% | 2.4천 |
|---|
| 2026.04.23 | ₩37,698 | ₩37,698 | ₩37,403 | ₩37,635 | -0.17% | 2.6만 |
|---|
| 2026.04.22 | ₩37,980 | ₩38,114 | ₩37,731 | ₩37,732 | -0.65% | 9.5천 |
|---|
| 2026.04.21 | ₩38,235 | ₩38,369 | ₩37,712 | ₩37,806 | -1.12% | 4.5천 |
|---|
| 2026.04.20 | ₩38,101 | ₩38,141 | ₩38,027 | ₩38,062 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩38,101 | ₩38,315 | ₩38,074 | ₩38,074 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩37,350 | ₩37,551 | ₩37,283 | ₩37,330 | -0.05% | 2만 |
|---|
| 2026.04.15 | ₩37,390 | ₩37,423 | ₩37,296 | ₩37,391 | +0.00% | 8.8천 |
|---|
| 2026.04.14 | ₩37,269 | ₩37,444 | ₩37,269 | ₩37,425 | +0.42% | 1.3천 |
|---|
| 2026.04.13 | ₩36,518 | ₩37,199 | ₩36,518 | ₩37,199 | +1.87% | 5.2천 |
|---|
| 2026.04.10 | ₩36,813 | ₩36,907 | ₩36,573 | ₩36,573 | -0.65% | 3.9천 |
|---|
| 2026.04.09 | ₩36,666 | ₩37,081 | ₩36,639 | ₩36,993 | +0.89% | 7.5천 |
|---|
| 2026.04.08 | ₩36,947 | ₩36,994 | ₩36,719 | ₩36,876 | -0.19% | 5.9천 |
|---|
| 2026.04.07 | ₩35,720 | ₩35,781 | ₩35,660 | ₩35,738 | +0.05% | 3.3천 |
|---|
| 2026.04.06 | ₩35,736 | ₩35,895 | ₩35,736 | ₩35,895 | +0.44% | 9.4천 |
|---|
| 2026.04.02 | ₩35,405 | ₩35,982 | ₩35,271 | ₩35,679 | +0.77% | 1.9만 |
|---|
| 2026.04.01 | ₩35,861 | ₩35,999 | ₩35,807 | ₩35,810 | -0.14% | 6.5천 |
|---|
| 2026.03.31 | ₩35,807 | ₩35,874 | ₩35,613 | ₩35,844 | +0.10% | 5.6만 |
|---|
| 2026.03.30 | ₩35,432 | ₩35,713 | ₩35,418 | ₩35,426 | -0.02% | 2.1천 |
|---|
| 2026.03.27 | ₩35,834 | ₩35,834 | ₩35,456 | ₩35,456 | -1.06% | 4.9천 |
|---|
| 2026.03.26 | ₩36,102 | ₩36,324 | ₩35,982 | ₩35,996 | -0.29% | 1.4만 |
|---|
| 2026.03.25 | ₩36,250 | ₩36,263 | ₩35,848 | ₩36,009 | -0.67% | 4.7천 |
|---|
| 2026.03.24 | ₩35,781 | ₩35,982 | ₩35,781 | ₩35,842 | +0.17% | 1.2만 |
|---|
| 2026.03.23 | ₩36,010 | ₩36,270 | ₩35,944 | ₩35,944 | -0.18% | 2.8천 |
|---|
| 2026.03.20 | ₩35,901 | ₩35,915 | ₩35,766 | ₩35,766 | -0.38% | 2.4천 |
|---|
| 2026.03.19 | ₩36,210 | ₩36,210 | ₩35,888 | ₩36,019 | -0.53% | 5.8천 |
|---|
| 2026.03.18 | ₩36,491 | ₩36,585 | ₩36,102 | ₩36,102 | -1.07% | 9.4천 |
|---|
| 2026.03.17 | ₩36,900 | ₩36,900 | ₩36,699 | ₩36,699 | -0.55% | 2.4천 |
|---|
| 2026.03.16 | ₩36,585 | ₩36,585 | ₩36,411 | ₩36,415 | -0.47% | 2.3천 |
|---|
| 2026.03.13 | ₩36,411 | ₩36,411 | ₩36,183 | ₩36,183 | -0.63% | 900 |
|---|
| 2026.03.12 | ₩36,532 | ₩36,532 | ₩36,084 | ₩36,084 | -1.23% | 4.9천 |
|---|
| 2026.03.11 | ₩36,753 | ₩36,760 | ₩36,478 | ₩36,659 | -0.26% | 2.7천 |
|---|
| 2026.03.10 | ₩37,068 | ₩37,309 | ₩36,878 | ₩36,878 | -0.51% | 1.6만 |
|---|
| 2026.03.09 | ₩37,000 | ₩37,390 | ₩36,692 | ₩37,336 | +0.91% | 9.6천 |
|---|
| 2026.03.06 | ₩37,484 | ₩37,591 | ₩37,122 | ₩37,551 | +0.18% | 1.6만 |
|---|
| 2026.03.05 | ₩37,993 | ₩38,060 | ₩37,779 | ₩37,910 | -0.22% | 8.2천 |
|---|
| 2026.03.04 | ₩37,993 | ₩38,127 | ₩37,913 | ₩38,050 | +0.15% | 3.2천 |
|---|
| 2026.03.03 | ₩37,578 | ₩38,168 | ₩37,350 | ₩38,027 | +1.20% | 9.6천 |
|---|
| 2026.03.02 | ₩38,047 | ₩38,409 | ₩38,047 | ₩38,294 | +0.65% | 9천 |
|---|
| 2026.02.27 | ₩38,040 | ₩38,315 | ₩38,040 | ₩38,313 | +0.72% | 1.7천 |
|---|
| 2026.02.26 | ₩38,255 | ₩38,342 | ₩38,094 | ₩38,284 | +0.08% | 3.5천 |
|---|
| 2026.02.25 | ₩37,846 | ₩38,050 | ₩37,846 | ₩38,050 | +0.54% | 2.3천 |
|---|
| 2026.02.24 | ₩37,725 | ₩38,087 | ₩37,725 | ₩38,067 | +0.91% | 5.9천 |
|---|
| 2026.02.23 | ₩37,993 | ₩37,993 | ₩37,604 | ₩37,645 | -0.92% | 4.8천 |
|---|
| 2026.02.20 | ₩37,899 | ₩38,107 | ₩37,832 | ₩37,987 | +0.23% | 4.2천 |
|---|
| 2026.02.19 | ₩38,168 | ₩38,168 | ₩37,859 | ₩37,987 | -0.47% | 2.1만 |
|---|
| 2026.02.18 | ₩38,074 | ₩38,168 | ₩37,993 | ₩38,161 | +0.23% | 1.4만 |
|---|
| 2026.02.17 | ₩38,221 | ₩38,248 | ₩37,859 | ₩38,027 | -0.51% | 7.1천 |
|---|
| 2026.02.13 | ₩38,034 | ₩38,342 | ₩38,034 | ₩38,177 | +0.38% | 2만 |
|---|
| 2026.02.12 | ₩38,302 | ₩38,322 | ₩38,015 | ₩38,015 | -0.75% | 4.9천 |
|---|
| 2026.02.11 | ₩38,436 | ₩38,436 | ₩38,315 | ₩38,401 | -0.09% | 2.2만 |
|---|
| 2026.02.10 | ₩38,355 | ₩38,614 | ₩38,355 | ₩38,542 | +0.49% | 5.1천 |
|---|
| 2026.02.09 | ₩38,315 | ₩38,315 | ₩38,101 | ₩38,282 | -0.09% | 7.9천 |
|---|
| 2026.02.06 | ₩38,369 | ₩38,382 | ₩38,168 | ₩38,369 | 0.00% | 3.7천 |
|---|
| 2026.02.05 | ₩38,101 | ₩38,195 | ₩37,866 | ₩37,940 | -0.42% | 2.9만 |
|---|
| 2026.02.04 | ₩37,739 | ₩38,302 | ₩37,725 | ₩38,157 | +1.11% | 1.1만 |
|---|
| 2026.02.03 | ₩37,631 | ₩37,859 | ₩37,470 | ₩37,541 | -0.24% | 1.6만 |
|---|
| 2026.02.02 | ₩37,926 | ₩37,926 | ₩37,806 | ₩37,826 | -0.27% | 5.3천 |
|---|
| 2026.01.30 | ₩37,390 | ₩37,792 | ₩37,363 | ₩37,745 | +0.95% | 2.3만 |
|---|
| 2026.01.29 | ₩37,511 | ₩37,551 | ₩37,372 | ₩37,429 | -0.22% | 4.7천 |
|---|
| 2026.01.28 | ₩37,631 | ₩37,631 | ₩37,323 | ₩37,378 | -0.67% | 1.1만 |
|---|
| 2026.01.27 | ₩37,591 | ₩37,645 | ₩37,558 | ₩37,604 | +0.04% | 3.4천 |
|---|
| 2026.01.26 | ₩37,511 | ₩37,773 | ₩37,511 | ₩37,665 | +0.41% | 1.2만 |
|---|
| 2026.01.23 | ₩37,658 | ₩37,658 | ₩37,430 | ₩37,583 | -0.20% | 8.3천 |
|---|
| 2026.01.22 | ₩37,591 | ₩37,705 | ₩37,578 | ₩37,604 | +0.04% | 8.9천 |
|---|
| 2026.01.21 | ₩37,242 | ₩37,551 | ₩37,242 | ₩37,517 | +0.74% | 1.2만 |
|---|
| 2026.01.20 | ₩37,135 | ₩37,242 | ₩37,041 | ₩37,081 | -0.14% | 6.2만 |
|---|
| 2026.01.16 | ₩37,001 | ₩37,564 | ₩36,867 | ₩37,524 | +1.41% | 3.4만 |
|---|
| 2026.01.15 | ₩37,524 | ₩37,618 | ₩37,309 | ₩37,551 | +0.07% | 1.7만 |
|---|
| 2026.01.14 | ₩37,055 | ₩37,417 | ₩37,055 | ₩37,387 | +0.90% | 8천 |
|---|
| 2026.01.13 | ₩37,175 | ₩37,175 | ₩36,934 | ₩37,075 | -0.27% | 3.5만 |
|---|
| 2026.01.12 | ₩37,084 | ₩37,135 | ₩36,978 | ₩37,075 | -0.03% | 2만 |
|---|
| 2026.01.09 | ₩37,055 | ₩37,162 | ₩36,941 | ₩37,147 | +0.25% | 2.1만 |
|---|
| 2026.01.08 | ₩36,196 | ₩36,994 | ₩36,196 | ₩36,867 | +1.85% | 1.4만 |
|---|
| 2026.01.07 | ₩36,760 | ₩36,760 | ₩36,277 | ₩36,297 | -1.26% | 1.1만 |
|---|
| 2026.01.06 | ₩36,411 | ₩36,746 | ₩36,346 | ₩36,699 | +0.79% | 8.2만 |
|---|
| 2026.01.05 | ₩36,263 | ₩36,666 | ₩36,263 | ₩36,481 | +0.60% | 15.4만 |
|---|
| 2026.01.02 | ₩36,344 | ₩36,371 | ₩36,143 | ₩36,332 | -0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩36,518 | ₩36,518 | ₩36,326 | ₩36,326 | -0.53% | 2.7만 |
|---|
| 2025.12.30 | ₩36,585 | ₩36,625 | ₩36,545 | ₩36,584 | -0.00% | 9.8천 |
|---|
| 2025.12.29 | ₩36,652 | ₩36,652 | ₩36,532 | ₩36,603 | -0.14% | 9천 |
|---|
| 2025.12.26 | ₩36,585 | ₩36,620 | ₩36,532 | ₩36,620 | +0.10% | 4.6천 |
|---|
| 2025.12.24 | ₩36,532 | ₩36,719 | ₩36,518 | ₩36,664 | +0.36% | 1.6만 |
|---|
| 2025.12.23 | ₩36,465 | ₩36,491 | ₩36,385 | ₩36,458 | -0.02% | 5.8천 |
|---|
| 2025.12.22 | ₩36,813 | ₩36,894 | ₩36,719 | ₩36,766 | -0.13% | 6.6천 |
|---|
| 2025.12.19 | ₩36,974 | ₩36,974 | ₩36,640 | ₩36,640 | -0.90% | 5.4천 |
|---|
| 2025.12.18 | ₩37,122 | ₩37,216 | ₩36,786 | ₩36,806 | -0.85% | 8.2천 |
|---|
| 2025.12.17 | ₩36,934 | ₩37,280 | ₩36,934 | ₩37,022 | +0.24% | 2만 |
|---|
| 2025.12.16 | ₩36,916 | ₩36,975 | ₩36,916 | ₩36,961 | +0.12% | 4.3천 |
|---|
| 2025.12.15 | ₩37,102 | ₩37,102 | ₩36,961 | ₩37,048 | -0.14% | 3.7천 |
|---|
| 2025.12.12 | ₩37,108 | ₩37,122 | ₩36,870 | ₩36,899 | -0.56% | 1.4만 |
|---|
| 2025.12.11 | ₩36,786 | ₩36,961 | ₩36,786 | ₩36,882 | +0.26% | 5.8천 |
|---|
| 2025.12.10 | ₩36,190 | ₩36,619 | ₩36,156 | ₩36,619 | +1.19% | 7.6천 |
|---|
| 2025.12.09 | ₩36,250 | ₩36,273 | ₩36,129 | ₩36,129 | -0.33% | 2.1천 |
|---|
| 2025.12.08 | ₩36,215 | ₩36,250 | ₩36,055 | ₩36,055 | -0.44% | 2.8만 |
|---|
| 2025.12.05 | ₩36,317 | ₩36,525 | ₩36,317 | ₩36,346 | +0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩36,384 | ₩36,424 | ₩36,263 | ₩36,338 | -0.13% | 6.9만 |
|---|
| 2025.12.03 | ₩36,183 | ₩36,330 | ₩36,183 | ₩36,312 | +0.36% | 4.7만 |
|---|
| 2025.12.02 | ₩35,827 | ₩36,002 | ₩35,787 | ₩35,931 | +0.29% | 3.2천 |
|---|
| 2025.12.01 | ₩35,968 | ₩36,250 | ₩35,955 | ₩35,955 | -0.04% | 1.6천 |
|---|
| 2025.11.28 | ₩35,935 | ₩36,156 | ₩35,935 | ₩36,082 | +0.41% | 3.1천 |
|---|
| 2025.11.26 | ₩35,827 | ₩36,062 | ₩35,827 | ₩35,911 | +0.23% | 3.1만 |
|---|
| 2025.11.25 | ₩35,422 | ₩35,693 | ₩35,422 | ₩35,660 | +0.67% | 3.4천 |
|---|
| 2025.11.24 | ₩35,219 | ₩35,377 | ₩35,110 | ₩35,137 | -0.23% | 1.2만 |
|---|
| 2025.11.21 | ₩34,843 | ₩35,499 | ₩34,843 | ₩35,373 | +1.52% | 7.3천 |
|---|
| 2025.11.20 | ₩35,070 | ₩35,070 | ₩34,622 | ₩34,622 | -1.28% | 1.9만 |
|---|
| 2025.11.19 | ₩35,016 | ₩35,016 | ₩34,815 | ₩34,879 | -0.39% | 9.7천 |
|---|
| 2025.11.18 | ₩35,043 | ₩35,164 | ₩34,977 | ₩35,082 | +0.11% | 2.2천 |
|---|
| 2025.11.17 | ₩35,593 | ₩35,593 | ₩35,004 | ₩35,032 | -1.57% | 1.1만 |
|---|
| 2025.11.14 | ₩35,740 | ₩35,740 | ₩35,499 | ₩35,602 | -0.39% | 6.6천 |
|---|
| 2025.11.13 | ₩35,955 | ₩35,995 | ₩35,767 | ₩35,786 | -0.47% | 1.5만 |
|---|
| 2025.11.12 | ₩35,983 | ₩36,022 | ₩35,888 | ₩35,888 | -0.26% | 1.3만 |
|---|
| 2025.11.11 | ₩35,579 | ₩35,821 | ₩35,579 | ₩35,794 | +0.60% | 1.9천 |
|---|
| 2025.11.10 | ₩35,646 | ₩35,646 | ₩35,378 | ₩35,499 | -0.41% | 2.1만 |
|---|
| 2025.11.07 | ₩35,217 | ₩35,512 | ₩35,217 | ₩35,510 | +0.83% | 2.2천 |
|---|
| 2025.11.06 | ₩35,298 | ₩35,311 | ₩34,936 | ₩35,001 | -0.84% | 30.4만 |
|---|
| 2025.11.05 | ₩35,056 | ₩35,282 | ₩35,056 | ₩35,237 | +0.52% | 5.4천 |
|---|
| 2025.11.04 | ₩35,110 | ₩35,110 | ₩34,909 | ₩34,969 | -0.40% | 2만 |
|---|
| 2025.11.03 | ₩35,244 | ₩35,244 | ₩34,949 | ₩35,013 | -0.65% | 8.4천 |
|---|
| 2025.10.31 | ₩34,855 | ₩35,110 | ₩34,855 | ₩35,110 | +0.73% | 1천 |
|---|
| 2025.10.30 | ₩35,003 | ₩35,338 | ₩35,003 | ₩35,056 | +0.15% | 1.4만 |
|---|
| 2025.10.29 | ₩35,392 | ₩35,445 | ₩35,085 | ₩35,085 | -0.87% | 3.7천 |
|---|
| 2025.10.28 | ₩35,874 | ₩35,995 | ₩35,787 | ₩35,787 | -0.24% | 2.6천 |
|---|
| 2025.10.27 | ₩35,955 | ₩36,035 | ₩35,955 | ₩36,035 | +0.22% | 900 |
|---|
| 2025.10.24 | ₩36,102 | ₩36,102 | ₩35,869 | ₩35,869 | -0.65% | 2.2천 |
|---|
| 2025.10.23 | ₩36,156 | ₩36,156 | ₩35,874 | ₩36,033 | -0.34% | 7.2천 |
|---|
| 2025.10.22 | ₩36,089 | ₩36,344 | ₩36,022 | ₩36,045 | -0.12% | 7.1천 |
|---|
| 2025.10.21 | ₩35,848 | ₩36,173 | ₩35,848 | ₩36,159 | +0.87% | 4천 |
|---|
| 2025.10.20 | ₩35,888 | ₩35,995 | ₩35,848 | ₩35,889 | +0.00% | 1.9만 |
|---|
| 2025.10.17 | ₩35,549 | ₩35,754 | ₩35,502 | ₩35,754 | +0.58% | 6.2천 |
|---|
| 2025.10.16 | ₩35,640 | ₩35,727 | ₩35,314 | ₩35,314 | -0.91% | 2.4천 |
|---|
| 2025.10.15 | ₩35,888 | ₩36,035 | ₩35,579 | ₩35,684 | -0.57% | 2.2천 |
|---|
| 2025.10.14 | ₩35,338 | ₩35,888 | ₩35,338 | ₩35,830 | +1.39% | 4.1천 |
|---|
| 2025.10.13 | ₩35,284 | ₩35,502 | ₩35,284 | ₩35,424 | +0.40% | 1만 |
|---|
| 2025.10.10 | ₩35,955 | ₩35,955 | ₩35,313 | ₩35,313 | -1.79% | 3.4천 |
|---|