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 | ₩35,399 | ₩35,499 | ₩35,399 | ₩35,429 | +0.09% | 3천 |
| 2026.10.08 | ₩35,104 | ₩35,415 | ₩35,030 | ₩35,415 | +0.89% | 9.1천 |
| 2026.10.07 | ₩35,104 | ₩35,144 | ₩34,889 | ₩35,025 | -0.23% | 2.8만 |
| 2026.10.06 | ₩35,318 | ₩35,559 | ₩35,305 | ₩35,383 | +0.18% | 1.6만 |
| 2026.10.05 | ₩34,928 | ₩35,238 | ₩34,928 | ₩35,159 | +0.66% | 1.6만 |
| 2026.10.02 | ₩34,970 | ₩35,104 | ₩34,970 | ₩35,035 | +0.19% | 10.5만 |
| 2026.10.01 | ₩34,661 | ₩34,782 | ₩34,353 | ₩34,766 | +0.30% | 1.5만 |
| 2026.09.30 | ₩34,755 | ₩34,755 | ₩34,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,534 |
| -0.64% |
| 1.6만 |
| 2026.09.29 | ₩34,635 | ₩34,782 | ₩34,568 | ₩34,703 | +0.20% | 1.5만 |
|---|
| 2026.09.28 | ₩34,688 | ₩34,849 | ₩34,688 | ₩34,698 | +0.03% | 2.1천 |
|---|
| 2026.09.25 | ₩35,144 | ₩35,372 | ₩35,064 | ₩35,361 | +0.62% | 3.1천 |
|---|
| 2026.09.24 | ₩35,600 | ₩35,600 | ₩35,144 | ₩35,199 | -1.13% | 7.5천 |
|---|
| 2026.09.23 | ₩35,653 | ₩35,653 | ₩35,486 | ₩35,486 | -0.47% | 1.6만 |
|---|
| 2026.09.22 | ₩36,112 | ₩36,163 | ₩35,833 | ₩35,833 | -0.77% | 1.2만 |
|---|
| 2026.09.21 | ₩36,076 | ₩36,216 | ₩36,045 | ₩36,045 | -0.09% | 1.6만 |
|---|
| 2026.09.18 | ₩36,189 | ₩36,203 | ₩36,112 | ₩36,156 | -0.09% | 2.3천 |
|---|
| 2026.09.17 | ₩36,806 | ₩36,806 | ₩36,494 | ₩36,494 | -0.85% | 1만 |
|---|
| 2026.09.16 | ₩36,793 | ₩36,793 | ₩36,330 | ₩36,413 | -1.03% | 5.3천 |
|---|
| 2026.09.15 | ₩36,994 | ₩36,994 | ₩36,793 | ₩36,860 | -0.36% | 1.5만 |
|---|
| 2026.09.14 | ₩37,208 | ₩37,222 | ₩36,994 | ₩37,035 | -0.46% | 1.4만 |
|---|
| 2026.09.11 | ₩37,155 | ₩37,155 | ₩36,967 | ₩36,996 | -0.43% | 4.8천 |
|---|
| 2026.09.10 | ₩36,980 | ₩36,980 | ₩36,806 | ₩36,806 | -0.47% | 8.7천 |
|---|
| 2026.09.09 | ₩37,128 | ₩37,133 | ₩37,030 | ₩37,030 | -0.26% | 5.2천 |
|---|
| 2026.09.08 | ₩37,851 | ₩37,851 | ₩37,431 | ₩37,431 | -1.11% | 6.4천 |
|---|
| 2026.09.04 | ₩37,880 | ₩38,039 | ₩37,846 | ₩37,846 | -0.09% | 2.9천 |
|---|
| 2026.09.03 | ₩38,077 | ₩38,145 | ₩38,077 | ₩38,145 | +0.18% | 1.1천 |
|---|
| 2026.09.02 | ₩37,905 | ₩38,093 | ₩37,905 | ₩37,912 | +0.02% | 5.8천 |
|---|
| 2026.09.01 | ₩37,825 | ₩37,838 | ₩37,535 | ₩37,535 | -0.77% | 1.2만 |
|---|
| 2026.08.31 | ₩37,992 | ₩37,992 | ₩37,838 | ₩37,928 | -0.17% | 5천 |
|---|
| 2026.08.28 | ₩38,187 | ₩38,187 | ₩38,126 | ₩38,126 | -0.16% | 1.4천 |
|---|
| 2026.08.27 | ₩38,120 | ₩38,120 | ₩38,094 | ₩38,094 | -0.07% | 2.8만 |
|---|
| 2026.08.26 | ₩38,280 | ₩38,414 | ₩38,280 | ₩38,374 | +0.25% | 600 |
|---|
| 2026.08.25 | ₩38,361 | ₩38,388 | ₩38,227 | ₩38,384 | +0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩38,401 | ₩38,464 | ₩38,401 | ₩38,464 | +0.16% | 1천 |
|---|
| 2026.08.21 | ₩38,203 | ₩38,363 | ₩38,203 | ₩38,363 | +0.42% | 700 |
|---|
| 2026.08.20 | ₩37,932 | ₩38,026 | ₩37,932 | ₩37,937 | +0.01% | 2.3천 |
|---|
| 2026.08.19 | ₩38,361 | ₩38,361 | ₩38,109 | ₩38,109 | -0.66% | 8.2천 |
|---|
| 2026.08.18 | ₩37,905 | ₩37,905 | ₩37,803 | ₩37,803 | -0.27% | 1.4천 |
|---|
| 2026.08.17 | ₩38,200 | ₩38,200 | ₩37,969 | ₩37,969 | -0.60% | 5.1천 |
|---|
| 2026.08.14 | ₩38,361 | ₩38,441 | ₩38,334 | ₩38,355 | -0.01% | 9.1천 |
|---|
| 2026.08.13 | ₩38,187 | ₩38,380 | ₩38,106 | ₩38,380 | +0.51% | 1만 |
|---|
| 2026.08.12 | ₩37,959 | ₩38,069 | ₩37,959 | ₩38,069 | +0.29% | 3.3천 |
|---|
| 2026.08.11 | ₩37,811 | ₩37,979 | ₩37,811 | ₩37,952 | +0.37% | 6.7천 |
|---|
| 2026.08.10 | ₩37,677 | ₩37,799 | ₩37,677 | ₩37,799 | +0.32% | 2.5만 |
|---|
| 2026.08.07 | ₩37,704 | ₩37,932 | ₩37,704 | ₩37,803 | +0.26% | 1.2만 |
|---|
| 2026.08.06 | ₩37,825 | ₩37,825 | ₩37,597 | ₩37,640 | -0.49% | 9.6천 |
|---|
| 2026.08.05 | ₩37,831 | ₩37,959 | ₩37,731 | ₩37,732 | -0.26% | 2.1만 |
|---|
| 2026.08.04 | ₩37,369 | ₩37,763 | ₩37,369 | ₩37,763 | +1.05% | 1.1만 |
|---|
| 2026.08.03 | ₩37,530 | ₩37,577 | ₩37,396 | ₩37,463 | -0.18% | 2.4천 |
|---|
| 2026.07.31 | ₩37,275 | ₩37,382 | ₩37,262 | ₩37,313 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩37,784 | ₩37,784 | ₩37,342 | ₩37,539 | -0.65% | 7.9천 |
|---|
| 2026.07.29 | ₩37,999 | ₩38,106 | ₩37,819 | ₩37,819 | -0.47% | 11.2만 |
|---|
| 2026.07.28 | ₩38,160 | ₩38,372 | ₩38,160 | ₩38,299 | +0.37% | 7.6만 |
|---|
| 2026.07.27 | ₩37,530 | ₩37,641 | ₩37,503 | ₩37,641 | +0.30% | 8.4천 |
|---|
| 2026.07.24 | ₩36,927 | ₩37,408 | ₩36,909 | ₩37,290 | +0.98% | 21.5만 |
|---|
| 2026.07.23 | ₩36,819 | ₩36,983 | ₩36,806 | ₩36,983 | +0.44% | 5.4천 |
|---|
| 2026.07.22 | ₩37,289 | ₩37,369 | ₩37,208 | ₩37,255 | -0.09% | 3.6만 |
|---|
| 2026.07.21 | ₩37,061 | ₩37,175 | ₩37,061 | ₩37,155 | +0.25% | 9.4만 |
|---|
| 2026.07.20 | ₩37,275 | ₩37,275 | ₩37,074 | ₩37,078 | -0.53% | 11.4만 |
|---|
| 2026.07.17 | ₩37,650 | ₩37,671 | ₩37,349 | ₩37,349 | -0.80% | 2.8천 |
|---|
| 2026.07.16 | ₩37,141 | ₩37,609 | ₩37,141 | ₩37,609 | +1.26% | 4.8천 |
|---|
| 2026.07.15 | ₩37,114 | ₩37,242 | ₩36,980 | ₩37,031 | -0.22% | 7.2천 |
|---|
| 2026.07.14 | ₩37,356 | ₩37,376 | ₩37,128 | ₩37,196 | -0.43% | 3.9천 |
|---|
| 2026.07.13 | ₩37,657 | ₩37,677 | ₩37,289 | ₩37,318 | -0.90% | 1.2만 |
|---|
| 2026.07.10 | ₩37,376 | ₩37,516 | ₩37,376 | ₩37,406 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩37,094 | ₩37,382 | ₩37,087 | ₩37,168 | +0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩37,114 | ₩37,181 | ₩37,094 | ₩37,116 | +0.00% | 3.8천 |
|---|
| 2026.07.07 | ₩38,016 | ₩38,031 | ₩37,744 | ₩37,782 | -0.62% | 2.6만 |
|---|
| 2026.07.06 | ₩37,972 | ₩37,972 | ₩37,543 | ₩37,725 | -0.65% | 6천 |
|---|
| 2026.07.02 | ₩37,784 | ₩37,945 | ₩37,597 | ₩37,916 | +0.35% | 1.7만 |
|---|
| 2026.07.01 | ₩37,449 | ₩37,624 | ₩37,382 | ₩37,425 | -0.06% | 9.5천 |
|---|
| 2026.06.30 | ₩37,516 | ₩37,516 | ₩37,205 | ₩37,205 | -0.83% | 2.7만 |
|---|
| 2026.06.29 | ₩37,677 | ₩37,677 | ₩37,436 | ₩37,528 | -0.39% | 2.9천 |
|---|
| 2026.06.26 | ₩37,617 | ₩37,882 | ₩37,617 | ₩37,882 | +0.71% | 1천 |
|---|
| 2026.06.25 | ₩37,684 | ₩37,959 | ₩37,483 | ₩37,495 | -0.50% | 2.4천 |
|---|
| 2026.06.24 | ₩37,369 | ₩37,476 | ₩37,349 | ₩37,353 | -0.04% | 6천 |
|---|
| 2026.06.23 | ₩37,034 | ₩37,342 | ₩37,034 | ₩37,337 | +0.82% | 2.6천 |
|---|
| 2026.06.22 | ₩37,087 | ₩37,235 | ₩37,020 | ₩37,083 | -0.01% | 4.6천 |
|---|
| 2026.06.18 | ₩37,429 | ₩37,436 | ₩37,074 | ₩37,113 | -0.85% | 1.9천 |
|---|
| 2026.06.17 | ₩37,717 | ₩37,858 | ₩37,271 | ₩37,271 | -1.18% | 1.1만 |
|---|
| 2026.06.16 | ₩37,704 | ₩37,925 | ₩37,704 | ₩37,748 | +0.12% | 4.3천 |
|---|
| 2026.06.15 | ₩37,851 | ₩37,851 | ₩37,579 | ₩37,579 | -0.72% | 2.7천 |
|---|
| 2026.06.12 | ₩37,463 | ₩37,688 | ₩37,449 | ₩37,640 | +0.47% | 2.2천 |
|---|
| 2026.06.11 | ₩36,987 | ₩37,436 | ₩36,987 | ₩37,311 | +0.88% | 5.6천 |
|---|
| 2026.06.10 | ₩37,061 | ₩37,074 | ₩36,752 | ₩36,752 | -0.83% | 8.2천 |
|---|
| 2026.06.09 | ₩36,752 | ₩36,949 | ₩36,699 | ₩36,949 | +0.54% | 4.6천 |
|---|
| 2026.06.08 | ₩36,679 | ₩36,799 | ₩36,482 | ₩36,482 | -0.54% | 6.3천 |
|---|
| 2026.06.05 | ₩36,886 | ₩36,886 | ₩36,699 | ₩36,746 | -0.38% | 1.6만 |
|---|
| 2026.06.04 | ₩36,893 | ₩36,893 | ₩36,659 | ₩36,762 | -0.36% | 8.3천 |
|---|
| 2026.06.03 | ₩36,605 | ₩36,605 | ₩36,337 | ₩36,362 | -0.66% | 1.4만 |
|---|
| 2026.06.02 | ₩36,511 | ₩36,739 | ₩36,511 | ₩36,676 | +0.45% | 8.3천 |
|---|
| 2026.06.01 | ₩36,451 | ₩36,605 | ₩36,451 | ₩36,551 | +0.28% | 1.2만 |
|---|
| 2026.05.29 | ₩36,846 | ₩36,846 | ₩36,705 | ₩36,719 | -0.35% | 5.4천 |
|---|
| 2026.05.28 | ₩36,705 | ₩36,860 | ₩36,705 | ₩36,768 | +0.17% | 4천 |
|---|
| 2026.05.27 | ₩37,041 | ₩37,061 | ₩36,774 | ₩36,774 | -0.72% | 2.1만 |
|---|
| 2026.05.26 | ₩37,087 | ₩37,087 | ₩36,806 | ₩36,809 | -0.75% | 6.3천 |
|---|
| 2026.05.22 | ₩37,020 | ₩37,074 | ₩36,900 | ₩37,039 | +0.05% | 5.5천 |
|---|
| 2026.05.21 | ₩36,538 | ₩36,873 | ₩36,391 | ₩36,844 | +0.84% | 7.5천 |
|---|
| 2026.05.20 | ₩36,163 | ₩36,632 | ₩36,163 | ₩36,626 | +1.28% | 8.9천 |
|---|
| 2026.05.19 | ₩36,518 | ₩36,625 | ₩36,445 | ₩36,445 | -0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩36,525 | ₩36,565 | ₩36,458 | ₩36,565 | +0.11% | 2.3천 |
|---|
| 2026.05.15 | ₩36,255 | ₩36,270 | ₩36,098 | ₩36,098 | -0.43% | 1.1만 |
|---|
| 2026.05.14 | ₩36,404 | ₩36,458 | ₩36,337 | ₩36,388 | -0.04% | 5.6천 |
|---|
| 2026.05.13 | ₩36,350 | ₩36,350 | ₩36,082 | ₩36,230 | -0.33% | 2만 |
|---|
| 2026.05.12 | ₩36,176 | ₩36,565 | ₩36,156 | ₩36,468 | +0.81% | 5.3천 |
|---|
| 2026.05.11 | ₩36,498 | ₩36,545 | ₩36,243 | ₩36,270 | -0.62% | 6.6만 |
|---|
| 2026.05.08 | ₩36,846 | ₩36,846 | ₩36,498 | ₩36,550 | -0.80% | 1.2만 |
|---|
| 2026.05.07 | ₩36,860 | ₩36,860 | ₩36,645 | ₩36,727 | -0.36% | 2.2천 |
|---|
| 2026.05.06 | ₩37,208 | ₩37,215 | ₩37,074 | ₩37,134 | -0.20% | 6.3천 |
|---|
| 2026.05.05 | ₩36,592 | ₩36,913 | ₩36,592 | ₩36,860 | +0.73% | 7.4천 |
|---|
| 2026.05.04 | ₩36,980 | ₩37,108 | ₩36,659 | ₩36,672 | -0.83% | 6.7천 |
|---|
| 2026.05.01 | ₩37,530 | ₩37,530 | ₩37,155 | ₩37,173 | -0.95% | 9.5천 |
|---|
| 2026.04.30 | ₩37,007 | ₩37,557 | ₩37,007 | ₩37,512 | +1.37% | 1.1만 |
|---|
| 2026.04.29 | ₩37,262 | ₩37,262 | ₩37,020 | ₩37,085 | -0.47% | 4.2천 |
|---|
| 2026.04.28 | ₩37,396 | ₩37,463 | ₩37,262 | ₩37,268 | -0.34% | 5.1만 |
|---|
| 2026.04.27 | ₩37,570 | ₩37,577 | ₩37,289 | ₩37,370 | -0.53% | 11.3만 |
|---|
| 2026.04.24 | ₩37,476 | ₩37,583 | ₩37,423 | ₩37,476 | 0.00% | 2.4천 |
|---|
| 2026.04.23 | ₩37,677 | ₩37,677 | ₩37,382 | ₩37,614 | -0.17% | 2.6만 |
|---|
| 2026.04.22 | ₩37,959 | ₩38,093 | ₩37,709 | ₩37,711 | -0.65% | 9.5천 |
|---|
| 2026.04.21 | ₩38,213 | ₩38,347 | ₩37,691 | ₩37,784 | -1.12% | 4.5천 |
|---|
| 2026.04.20 | ₩38,079 | ₩38,120 | ₩38,006 | ₩38,040 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩38,079 | ₩38,294 | ₩38,053 | ₩38,053 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩37,329 | ₩37,530 | ₩37,262 | ₩37,309 | -0.05% | 2만 |
|---|
| 2026.04.15 | ₩37,369 | ₩37,402 | ₩37,275 | ₩37,370 | +0.00% | 8.8천 |
|---|
| 2026.04.14 | ₩37,248 | ₩37,423 | ₩37,248 | ₩37,404 | +0.42% | 1.3천 |
|---|
| 2026.04.13 | ₩36,498 | ₩37,179 | ₩36,498 | ₩37,179 | +1.87% | 5.2천 |
|---|
| 2026.04.10 | ₩36,793 | ₩36,886 | ₩36,553 | ₩36,553 | -0.65% | 3.9천 |
|---|
| 2026.04.09 | ₩36,645 | ₩37,061 | ₩36,618 | ₩36,972 | +0.89% | 7.5천 |
|---|
| 2026.04.08 | ₩36,927 | ₩36,974 | ₩36,699 | ₩36,856 | -0.19% | 5.9천 |
|---|
| 2026.04.07 | ₩35,700 | ₩35,761 | ₩35,640 | ₩35,718 | +0.05% | 3.3천 |
|---|
| 2026.04.06 | ₩35,716 | ₩35,874 | ₩35,716 | ₩35,874 | +0.44% | 9.4천 |
|---|
| 2026.04.02 | ₩35,385 | ₩35,962 | ₩35,251 | ₩35,659 | +0.77% | 1.9만 |
|---|
| 2026.04.01 | ₩35,841 | ₩35,979 | ₩35,787 | ₩35,790 | -0.14% | 6.5천 |
|---|
| 2026.03.31 | ₩35,787 | ₩35,854 | ₩35,593 | ₩35,824 | +0.10% | 5.6만 |
|---|
| 2026.03.30 | ₩35,412 | ₩35,694 | ₩35,399 | ₩35,407 | -0.02% | 2.1천 |
|---|
| 2026.03.27 | ₩35,814 | ₩35,814 | ₩35,436 | ₩35,436 | -1.06% | 4.9천 |
|---|
| 2026.03.26 | ₩36,082 | ₩36,303 | ₩35,962 | ₩35,976 | -0.29% | 1.4만 |
|---|
| 2026.03.25 | ₩36,230 | ₩36,243 | ₩35,828 | ₩35,988 | -0.67% | 4.7천 |
|---|
| 2026.03.24 | ₩35,761 | ₩35,962 | ₩35,761 | ₩35,822 | +0.17% | 1.2만 |
|---|
| 2026.03.23 | ₩35,990 | ₩36,250 | ₩35,924 | ₩35,924 | -0.18% | 2.8천 |
|---|
| 2026.03.20 | ₩35,881 | ₩35,895 | ₩35,746 | ₩35,746 | -0.38% | 2.4천 |
|---|
| 2026.03.19 | ₩36,189 | ₩36,189 | ₩35,868 | ₩35,999 | -0.53% | 5.8천 |
|---|
| 2026.03.18 | ₩36,471 | ₩36,565 | ₩36,082 | ₩36,082 | -1.07% | 9.4천 |
|---|
| 2026.03.17 | ₩36,880 | ₩36,880 | ₩36,679 | ₩36,679 | -0.55% | 2.4천 |
|---|
| 2026.03.16 | ₩36,565 | ₩36,565 | ₩36,391 | ₩36,395 | -0.47% | 2.3천 |
|---|
| 2026.03.13 | ₩36,391 | ₩36,391 | ₩36,163 | ₩36,163 | -0.63% | 900 |
|---|
| 2026.03.12 | ₩36,511 | ₩36,511 | ₩36,063 | ₩36,063 | -1.23% | 4.9천 |
|---|
| 2026.03.11 | ₩36,732 | ₩36,739 | ₩36,458 | ₩36,638 | -0.26% | 2.7천 |
|---|
| 2026.03.10 | ₩37,047 | ₩37,289 | ₩36,857 | ₩36,857 | -0.51% | 1.6만 |
|---|
| 2026.03.09 | ₩36,979 | ₩37,369 | ₩36,672 | ₩37,315 | +0.91% | 9.6천 |
|---|
| 2026.03.06 | ₩37,463 | ₩37,570 | ₩37,101 | ₩37,530 | +0.18% | 1.6만 |
|---|
| 2026.03.05 | ₩37,972 | ₩38,039 | ₩37,758 | ₩37,889 | -0.22% | 8.2천 |
|---|
| 2026.03.04 | ₩37,972 | ₩38,106 | ₩37,892 | ₩38,028 | +0.15% | 3.2천 |
|---|
| 2026.03.03 | ₩37,557 | ₩38,146 | ₩37,329 | ₩38,006 | +1.20% | 9.6천 |
|---|
| 2026.03.02 | ₩38,026 | ₩38,388 | ₩38,026 | ₩38,272 | +0.65% | 9천 |
|---|
| 2026.02.27 | ₩38,019 | ₩38,294 | ₩38,019 | ₩38,291 | +0.72% | 1.7천 |
|---|
| 2026.02.26 | ₩38,233 | ₩38,321 | ₩38,073 | ₩38,263 | +0.08% | 3.5천 |
|---|
| 2026.02.25 | ₩37,825 | ₩38,028 | ₩37,825 | ₩38,028 | +0.54% | 2.3천 |
|---|
| 2026.02.24 | ₩37,704 | ₩38,066 | ₩37,704 | ₩38,046 | +0.91% | 5.9천 |
|---|
| 2026.02.23 | ₩37,972 | ₩37,972 | ₩37,583 | ₩37,624 | -0.92% | 4.8천 |
|---|
| 2026.02.20 | ₩37,878 | ₩38,086 | ₩37,811 | ₩37,965 | +0.23% | 4.2천 |
|---|
| 2026.02.19 | ₩38,146 | ₩38,146 | ₩37,838 | ₩37,965 | -0.47% | 2.1만 |
|---|
| 2026.02.18 | ₩38,053 | ₩38,146 | ₩37,972 | ₩38,140 | +0.23% | 1.4만 |
|---|
| 2026.02.17 | ₩38,200 | ₩38,227 | ₩37,838 | ₩38,006 | -0.51% | 7.1천 |
|---|
| 2026.02.13 | ₩38,012 | ₩38,321 | ₩38,012 | ₩38,156 | +0.38% | 2만 |
|---|
| 2026.02.12 | ₩38,280 | ₩38,301 | ₩37,994 | ₩37,994 | -0.75% | 4.9천 |
|---|
| 2026.02.11 | ₩38,414 | ₩38,414 | ₩38,294 | ₩38,380 | -0.09% | 2.2만 |
|---|
| 2026.02.10 | ₩38,334 | ₩38,593 | ₩38,334 | ₩38,520 | +0.49% | 5.1천 |
|---|
| 2026.02.09 | ₩38,294 | ₩38,294 | ₩38,079 | ₩38,260 | -0.09% | 7.9천 |
|---|
| 2026.02.06 | ₩38,347 | ₩38,361 | ₩38,146 | ₩38,347 | 0.00% | 3.7천 |
|---|
| 2026.02.05 | ₩38,079 | ₩38,173 | ₩37,845 | ₩37,919 | -0.42% | 2.9만 |
|---|
| 2026.02.04 | ₩37,717 | ₩38,280 | ₩37,704 | ₩38,136 | +1.11% | 1.1만 |
|---|
| 2026.02.03 | ₩37,610 | ₩37,838 | ₩37,449 | ₩37,520 | -0.24% | 1.6만 |
|---|
| 2026.02.02 | ₩37,905 | ₩37,905 | ₩37,784 | ₩37,805 | -0.27% | 5.3천 |
|---|
| 2026.01.30 | ₩37,369 | ₩37,771 | ₩37,342 | ₩37,724 | +0.95% | 2.3만 |
|---|
| 2026.01.29 | ₩37,490 | ₩37,530 | ₩37,352 | ₩37,408 | -0.22% | 4.7천 |
|---|
| 2026.01.28 | ₩37,610 | ₩37,610 | ₩37,302 | ₩37,357 | -0.67% | 1.1만 |
|---|
| 2026.01.27 | ₩37,570 | ₩37,624 | ₩37,537 | ₩37,583 | +0.04% | 3.4천 |
|---|
| 2026.01.26 | ₩37,490 | ₩37,752 | ₩37,490 | ₩37,644 | +0.41% | 1.2만 |
|---|
| 2026.01.23 | ₩37,637 | ₩37,637 | ₩37,409 | ₩37,562 | -0.20% | 8.3천 |
|---|
| 2026.01.22 | ₩37,570 | ₩37,684 | ₩37,557 | ₩37,583 | +0.04% | 8.9천 |
|---|
| 2026.01.21 | ₩37,222 | ₩37,530 | ₩37,222 | ₩37,496 | +0.74% | 1.2만 |
|---|
| 2026.01.20 | ₩37,114 | ₩37,222 | ₩37,020 | ₩37,061 | -0.14% | 6.2만 |
|---|
| 2026.01.16 | ₩36,980 | ₩37,543 | ₩36,846 | ₩37,503 | +1.41% | 3.4만 |
|---|
| 2026.01.15 | ₩37,503 | ₩37,597 | ₩37,289 | ₩37,530 | +0.07% | 1.7만 |
|---|
| 2026.01.14 | ₩37,034 | ₩37,396 | ₩37,034 | ₩37,366 | +0.90% | 8천 |
|---|
| 2026.01.13 | ₩37,155 | ₩37,155 | ₩36,913 | ₩37,054 | -0.27% | 3.5만 |
|---|
| 2026.01.12 | ₩37,063 | ₩37,114 | ₩36,957 | ₩37,054 | -0.03% | 2만 |
|---|
| 2026.01.09 | ₩37,034 | ₩37,141 | ₩36,920 | ₩37,126 | +0.25% | 2.1만 |
|---|
| 2026.01.08 | ₩36,176 | ₩36,974 | ₩36,176 | ₩36,846 | +1.85% | 1.4만 |
|---|
| 2026.01.07 | ₩36,739 | ₩36,739 | ₩36,256 | ₩36,277 | -1.26% | 1.1만 |
|---|
| 2026.01.06 | ₩36,391 | ₩36,726 | ₩36,326 | ₩36,679 | +0.79% | 8.2만 |
|---|
| 2026.01.05 | ₩36,243 | ₩36,645 | ₩36,243 | ₩36,460 | +0.60% | 15.4만 |
|---|
| 2026.01.02 | ₩36,323 | ₩36,350 | ₩36,122 | ₩36,311 | -0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩36,498 | ₩36,498 | ₩36,306 | ₩36,306 | -0.53% | 2.7만 |
|---|
| 2025.12.30 | ₩36,565 | ₩36,605 | ₩36,525 | ₩36,563 | -0.00% | 9.8천 |
|---|
| 2025.12.29 | ₩36,632 | ₩36,632 | ₩36,511 | ₩36,582 | -0.14% | 9천 |
|---|
| 2025.12.26 | ₩36,565 | ₩36,600 | ₩36,511 | ₩36,600 | +0.10% | 4.6천 |
|---|
| 2025.12.24 | ₩36,511 | ₩36,699 | ₩36,498 | ₩36,644 | +0.36% | 1.6만 |
|---|
| 2025.12.23 | ₩36,444 | ₩36,471 | ₩36,365 | ₩36,437 | -0.02% | 5.8천 |
|---|
| 2025.12.22 | ₩36,793 | ₩36,873 | ₩36,699 | ₩36,746 | -0.13% | 6.6천 |
|---|
| 2025.12.19 | ₩36,953 | ₩36,953 | ₩36,620 | ₩36,620 | -0.90% | 5.4천 |
|---|
| 2025.12.18 | ₩37,101 | ₩37,195 | ₩36,766 | ₩36,786 | -0.85% | 8.2천 |
|---|
| 2025.12.17 | ₩36,913 | ₩37,259 | ₩36,913 | ₩37,002 | +0.24% | 2만 |
|---|
| 2025.12.16 | ₩36,896 | ₩36,955 | ₩36,896 | ₩36,940 | +0.12% | 4.3천 |
|---|
| 2025.12.15 | ₩37,081 | ₩37,081 | ₩36,940 | ₩37,027 | -0.14% | 3.7천 |
|---|
| 2025.12.12 | ₩37,087 | ₩37,101 | ₩36,849 | ₩36,878 | -0.56% | 1.4만 |
|---|
| 2025.12.11 | ₩36,766 | ₩36,940 | ₩36,766 | ₩36,861 | +0.26% | 5.8천 |
|---|
| 2025.12.10 | ₩36,169 | ₩36,598 | ₩36,136 | ₩36,598 | +1.19% | 7.6천 |
|---|
| 2025.12.09 | ₩36,230 | ₩36,252 | ₩36,109 | ₩36,109 | -0.33% | 2.1천 |
|---|
| 2025.12.08 | ₩36,195 | ₩36,230 | ₩36,035 | ₩36,035 | -0.44% | 2.8만 |
|---|
| 2025.12.05 | ₩36,297 | ₩36,504 | ₩36,297 | ₩36,326 | +0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩36,364 | ₩36,404 | ₩36,243 | ₩36,318 | -0.13% | 6.9만 |
|---|
| 2025.12.03 | ₩36,163 | ₩36,310 | ₩36,163 | ₩36,291 | +0.36% | 4.7만 |
|---|
| 2025.12.02 | ₩35,807 | ₩35,982 | ₩35,767 | ₩35,911 | +0.29% | 3.2천 |
|---|
| 2025.12.01 | ₩35,948 | ₩36,230 | ₩35,935 | ₩35,935 | -0.04% | 1.6천 |
|---|
| 2025.11.28 | ₩35,915 | ₩36,136 | ₩35,915 | ₩36,062 | +0.41% | 3.1천 |
|---|
| 2025.11.26 | ₩35,807 | ₩36,042 | ₩35,807 | ₩35,891 | +0.23% | 3.1만 |
|---|
| 2025.11.25 | ₩35,403 | ₩35,673 | ₩35,403 | ₩35,640 | +0.67% | 3.4천 |
|---|
| 2025.11.24 | ₩35,199 | ₩35,357 | ₩35,090 | ₩35,117 | -0.23% | 1.2만 |
|---|
| 2025.11.21 | ₩34,824 | ₩35,479 | ₩34,824 | ₩35,353 | +1.52% | 7.3천 |
|---|
| 2025.11.20 | ₩35,050 | ₩35,050 | ₩34,602 | ₩34,602 | -1.28% | 1.9만 |
|---|
| 2025.11.19 | ₩34,997 | ₩34,997 | ₩34,795 | ₩34,860 | -0.39% | 9.7천 |
|---|
| 2025.11.18 | ₩35,023 | ₩35,144 | ₩34,958 | ₩35,062 | +0.11% | 2.2천 |
|---|
| 2025.11.17 | ₩35,573 | ₩35,573 | ₩34,984 | ₩35,013 | -1.57% | 1.1만 |
|---|
| 2025.11.14 | ₩35,720 | ₩35,720 | ₩35,479 | ₩35,582 | -0.39% | 6.6천 |
|---|
| 2025.11.13 | ₩35,935 | ₩35,975 | ₩35,747 | ₩35,766 | -0.47% | 1.5만 |
|---|
| 2025.11.12 | ₩35,963 | ₩36,002 | ₩35,868 | ₩35,868 | -0.26% | 1.3만 |
|---|
| 2025.11.11 | ₩35,559 | ₩35,801 | ₩35,559 | ₩35,774 | +0.60% | 1.9천 |
|---|
| 2025.11.10 | ₩35,627 | ₩35,627 | ₩35,358 | ₩35,479 | -0.41% | 2.1만 |
|---|
| 2025.11.07 | ₩35,198 | ₩35,492 | ₩35,198 | ₩35,490 | +0.83% | 2.2천 |
|---|
| 2025.11.06 | ₩35,278 | ₩35,291 | ₩34,916 | ₩34,982 | -0.84% | 30.4만 |
|---|
| 2025.11.05 | ₩35,037 | ₩35,262 | ₩35,037 | ₩35,218 | +0.52% | 5.4천 |
|---|
| 2025.11.04 | ₩35,090 | ₩35,090 | ₩34,889 | ₩34,950 | -0.40% | 2만 |
|---|
| 2025.11.03 | ₩35,224 | ₩35,224 | ₩34,930 | ₩34,994 | -0.65% | 8.4천 |
|---|
| 2025.10.31 | ₩34,836 | ₩35,090 | ₩34,836 | ₩35,090 | +0.73% | 1천 |
|---|
| 2025.10.30 | ₩34,983 | ₩35,318 | ₩34,983 | ₩35,037 | +0.15% | 1.4만 |
|---|
| 2025.10.29 | ₩35,372 | ₩35,425 | ₩35,065 | ₩35,065 | -0.87% | 3.7천 |
|---|
| 2025.10.28 | ₩35,854 | ₩35,975 | ₩35,767 | ₩35,767 | -0.24% | 2.6천 |
|---|
| 2025.10.27 | ₩35,935 | ₩36,015 | ₩35,935 | ₩36,015 | +0.22% | 900 |
|---|
| 2025.10.24 | ₩36,082 | ₩36,082 | ₩35,849 | ₩35,849 | -0.65% | 2.2천 |
|---|
| 2025.10.23 | ₩36,136 | ₩36,136 | ₩35,854 | ₩36,013 | -0.34% | 7.2천 |
|---|
| 2025.10.22 | ₩36,069 | ₩36,323 | ₩36,002 | ₩36,025 | -0.12% | 7.1천 |
|---|
| 2025.10.21 | ₩35,828 | ₩36,153 | ₩35,828 | ₩36,139 | +0.87% | 4천 |
|---|
| 2025.10.20 | ₩35,868 | ₩35,975 | ₩35,828 | ₩35,869 | +0.00% | 1.9만 |
|---|
| 2025.10.17 | ₩35,529 | ₩35,734 | ₩35,482 | ₩35,734 | +0.58% | 6.2천 |
|---|
| 2025.10.16 | ₩35,620 | ₩35,707 | ₩35,294 | ₩35,294 | -0.91% | 2.4천 |
|---|
| 2025.10.15 | ₩35,868 | ₩36,015 | ₩35,559 | ₩35,664 | -0.57% | 2.2천 |
|---|
| 2025.10.14 | ₩35,318 | ₩35,868 | ₩35,318 | ₩35,810 | +1.39% | 4.1천 |
|---|
| 2025.10.13 | ₩35,265 | ₩35,482 | ₩35,265 | ₩35,404 | +0.40% | 1만 |
|---|
| 2025.10.10 | ₩35,935 | ₩35,935 | ₩35,293 | ₩35,293 | -1.79% | 3.4천 |
|---|