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 | ₩35,422 | ₩35,523 | ₩35,422 | ₩35,453 | +0.09% | 3천 |
| 2026.10.08 | ₩35,127 | ₩35,438 | ₩35,053 | ₩35,438 | +0.89% | 9.1천 |
| 2026.10.07 | ₩35,127 | ₩35,167 | ₩34,912 | ₩35,048 | -0.23% | 2.8만 |
| 2026.10.06 | ₩35,342 | ₩35,583 | ₩35,328 | ₩35,406 | +0.18% | 1.6만 |
| 2026.10.05 | ₩34,951 | ₩35,261 | ₩34,951 | ₩35,182 | +0.66% | 1.6만 |
| 2026.10.02 | ₩34,993 | ₩35,127 | ₩34,993 | ₩35,059 | +0.19% | 10.5만 |
| 2026.10.01 | ₩34,684 | ₩34,805 | ₩34,376 | ₩34,789 | +0.30% | 1.5만 |
| 2026.09.30 | ₩34,778 | ₩34,778 | ₩34,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,557 |
| -0.64% |
| 1.6만 |
| 2026.09.29 | ₩34,658 | ₩34,805 | ₩34,591 | ₩34,726 | +0.20% | 1.5만 |
|---|
| 2026.09.28 | ₩34,711 | ₩34,872 | ₩34,711 | ₩34,721 | +0.03% | 2.1천 |
|---|
| 2026.09.25 | ₩35,167 | ₩35,395 | ₩35,087 | ₩35,385 | +0.62% | 3.1천 |
|---|
| 2026.09.24 | ₩35,623 | ₩35,623 | ₩35,167 | ₩35,222 | -1.13% | 7.5천 |
|---|
| 2026.09.23 | ₩35,677 | ₩35,677 | ₩35,509 | ₩35,509 | -0.47% | 1.6만 |
|---|
| 2026.09.22 | ₩36,136 | ₩36,187 | ₩35,857 | ₩35,857 | -0.77% | 1.2만 |
|---|
| 2026.09.21 | ₩36,099 | ₩36,240 | ₩36,069 | ₩36,069 | -0.09% | 1.6만 |
|---|
| 2026.09.18 | ₩36,213 | ₩36,227 | ₩36,136 | ₩36,180 | -0.09% | 2.3천 |
|---|
| 2026.09.17 | ₩36,830 | ₩36,830 | ₩36,518 | ₩36,518 | -0.85% | 1만 |
|---|
| 2026.09.16 | ₩36,817 | ₩36,817 | ₩36,354 | ₩36,437 | -1.03% | 5.3천 |
|---|
| 2026.09.15 | ₩37,018 | ₩37,018 | ₩36,817 | ₩36,884 | -0.36% | 1.5만 |
|---|
| 2026.09.14 | ₩37,233 | ₩37,246 | ₩37,018 | ₩37,060 | -0.46% | 1.4만 |
|---|
| 2026.09.11 | ₩37,179 | ₩37,179 | ₩36,991 | ₩37,021 | -0.43% | 4.8천 |
|---|
| 2026.09.10 | ₩37,005 | ₩37,005 | ₩36,830 | ₩36,830 | -0.47% | 8.7천 |
|---|
| 2026.09.09 | ₩37,152 | ₩37,158 | ₩37,054 | ₩37,054 | -0.26% | 5.2천 |
|---|
| 2026.09.08 | ₩37,877 | ₩37,877 | ₩37,455 | ₩37,455 | -1.11% | 6.4천 |
|---|
| 2026.09.04 | ₩37,905 | ₩38,064 | ₩37,871 | ₩37,871 | -0.09% | 2.9천 |
|---|
| 2026.09.03 | ₩38,102 | ₩38,170 | ₩38,102 | ₩38,170 | +0.18% | 1.1천 |
|---|
| 2026.09.02 | ₩37,930 | ₩38,118 | ₩37,930 | ₩37,937 | +0.02% | 5.8천 |
|---|
| 2026.09.01 | ₩37,850 | ₩37,863 | ₩37,560 | ₩37,560 | -0.77% | 1.2만 |
|---|
| 2026.08.31 | ₩38,017 | ₩38,017 | ₩37,863 | ₩37,953 | -0.17% | 5천 |
|---|
| 2026.08.28 | ₩38,212 | ₩38,212 | ₩38,152 | ₩38,152 | -0.16% | 1.4천 |
|---|
| 2026.08.27 | ₩38,145 | ₩38,145 | ₩38,119 | ₩38,119 | -0.07% | 2.8만 |
|---|
| 2026.08.26 | ₩38,306 | ₩38,440 | ₩38,306 | ₩38,400 | +0.25% | 600 |
|---|
| 2026.08.25 | ₩38,386 | ₩38,413 | ₩38,252 | ₩38,409 | +0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩38,427 | ₩38,490 | ₩38,427 | ₩38,490 | +0.16% | 1천 |
|---|
| 2026.08.21 | ₩38,228 | ₩38,389 | ₩38,228 | ₩38,389 | +0.42% | 700 |
|---|
| 2026.08.20 | ₩37,957 | ₩38,051 | ₩37,957 | ₩37,962 | +0.01% | 2.3천 |
|---|
| 2026.08.19 | ₩38,386 | ₩38,386 | ₩38,134 | ₩38,134 | -0.66% | 8.2천 |
|---|
| 2026.08.18 | ₩37,930 | ₩37,930 | ₩37,828 | ₩37,828 | -0.27% | 1.4천 |
|---|
| 2026.08.17 | ₩38,225 | ₩38,225 | ₩37,995 | ₩37,995 | -0.60% | 5.1천 |
|---|
| 2026.08.14 | ₩38,386 | ₩38,467 | ₩38,359 | ₩38,381 | -0.01% | 9.1천 |
|---|
| 2026.08.13 | ₩38,212 | ₩38,405 | ₩38,131 | ₩38,405 | +0.51% | 1만 |
|---|
| 2026.08.12 | ₩37,984 | ₩38,094 | ₩37,984 | ₩38,094 | +0.29% | 3.3천 |
|---|
| 2026.08.11 | ₩37,836 | ₩38,004 | ₩37,836 | ₩37,977 | +0.37% | 6.7천 |
|---|
| 2026.08.10 | ₩37,702 | ₩37,824 | ₩37,702 | ₩37,824 | +0.32% | 2.5만 |
|---|
| 2026.08.07 | ₩37,729 | ₩37,957 | ₩37,729 | ₩37,828 | +0.26% | 1.2만 |
|---|
| 2026.08.06 | ₩37,850 | ₩37,850 | ₩37,622 | ₩37,665 | -0.49% | 9.6천 |
|---|
| 2026.08.05 | ₩37,856 | ₩37,984 | ₩37,756 | ₩37,757 | -0.26% | 2.1만 |
|---|
| 2026.08.04 | ₩37,394 | ₩37,788 | ₩37,394 | ₩37,788 | +1.05% | 1.1만 |
|---|
| 2026.08.03 | ₩37,555 | ₩37,602 | ₩37,421 | ₩37,488 | -0.18% | 2.4천 |
|---|
| 2026.07.31 | ₩37,300 | ₩37,407 | ₩37,286 | ₩37,337 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩37,810 | ₩37,810 | ₩37,367 | ₩37,564 | -0.65% | 7.9천 |
|---|
| 2026.07.29 | ₩38,024 | ₩38,131 | ₩37,844 | ₩37,844 | -0.47% | 11.2만 |
|---|
| 2026.07.28 | ₩38,185 | ₩38,397 | ₩38,185 | ₩38,325 | +0.37% | 7.6만 |
|---|
| 2026.07.27 | ₩37,555 | ₩37,666 | ₩37,528 | ₩37,666 | +0.30% | 8.4천 |
|---|
| 2026.07.24 | ₩36,951 | ₩37,433 | ₩36,934 | ₩37,315 | +0.98% | 21.5만 |
|---|
| 2026.07.23 | ₩36,844 | ₩37,007 | ₩36,830 | ₩37,007 | +0.44% | 5.4천 |
|---|
| 2026.07.22 | ₩37,313 | ₩37,394 | ₩37,233 | ₩37,280 | -0.09% | 3.6만 |
|---|
| 2026.07.21 | ₩37,085 | ₩37,199 | ₩37,085 | ₩37,179 | +0.25% | 9.4만 |
|---|
| 2026.07.20 | ₩37,300 | ₩37,300 | ₩37,099 | ₩37,103 | -0.53% | 11.4만 |
|---|
| 2026.07.17 | ₩37,675 | ₩37,696 | ₩37,374 | ₩37,374 | -0.80% | 2.8천 |
|---|
| 2026.07.16 | ₩37,166 | ₩37,634 | ₩37,166 | ₩37,634 | +1.26% | 4.8천 |
|---|
| 2026.07.15 | ₩37,139 | ₩37,266 | ₩37,005 | ₩37,056 | -0.22% | 7.2천 |
|---|
| 2026.07.14 | ₩37,380 | ₩37,400 | ₩37,152 | ₩37,221 | -0.43% | 3.9천 |
|---|
| 2026.07.13 | ₩37,682 | ₩37,702 | ₩37,313 | ₩37,343 | -0.90% | 1.2만 |
|---|
| 2026.07.10 | ₩37,400 | ₩37,541 | ₩37,400 | ₩37,431 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩37,119 | ₩37,407 | ₩37,112 | ₩37,193 | +0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩37,139 | ₩37,206 | ₩37,119 | ₩37,140 | +0.00% | 3.8천 |
|---|
| 2026.07.07 | ₩38,042 | ₩38,056 | ₩37,769 | ₩37,807 | -0.62% | 2.6만 |
|---|
| 2026.07.06 | ₩37,997 | ₩37,997 | ₩37,568 | ₩37,751 | -0.65% | 6천 |
|---|
| 2026.07.02 | ₩37,810 | ₩37,971 | ₩37,622 | ₩37,941 | +0.35% | 1.7만 |
|---|
| 2026.07.01 | ₩37,474 | ₩37,649 | ₩37,407 | ₩37,450 | -0.06% | 9.5천 |
|---|
| 2026.06.30 | ₩37,541 | ₩37,541 | ₩37,230 | ₩37,230 | -0.83% | 2.7만 |
|---|
| 2026.06.29 | ₩37,702 | ₩37,702 | ₩37,461 | ₩37,553 | -0.39% | 2.9천 |
|---|
| 2026.06.26 | ₩37,642 | ₩37,907 | ₩37,642 | ₩37,907 | +0.71% | 1천 |
|---|
| 2026.06.25 | ₩37,709 | ₩37,984 | ₩37,508 | ₩37,520 | -0.50% | 2.4천 |
|---|
| 2026.06.24 | ₩37,394 | ₩37,501 | ₩37,374 | ₩37,378 | -0.04% | 6천 |
|---|
| 2026.06.23 | ₩37,058 | ₩37,367 | ₩37,058 | ₩37,362 | +0.82% | 2.6천 |
|---|
| 2026.06.22 | ₩37,112 | ₩37,260 | ₩37,045 | ₩37,108 | -0.01% | 4.6천 |
|---|
| 2026.06.18 | ₩37,454 | ₩37,461 | ₩37,099 | ₩37,138 | -0.85% | 1.9천 |
|---|
| 2026.06.17 | ₩37,742 | ₩37,883 | ₩37,296 | ₩37,296 | -1.18% | 1.1만 |
|---|
| 2026.06.16 | ₩37,729 | ₩37,950 | ₩37,729 | ₩37,773 | +0.12% | 4.3천 |
|---|
| 2026.06.15 | ₩37,877 | ₩37,877 | ₩37,604 | ₩37,604 | -0.72% | 2.7천 |
|---|
| 2026.06.12 | ₩37,488 | ₩37,713 | ₩37,474 | ₩37,665 | +0.47% | 2.2천 |
|---|
| 2026.06.11 | ₩37,012 | ₩37,461 | ₩37,012 | ₩37,336 | +0.88% | 5.6천 |
|---|
| 2026.06.10 | ₩37,085 | ₩37,099 | ₩36,777 | ₩36,777 | -0.83% | 8.2천 |
|---|
| 2026.06.09 | ₩36,777 | ₩36,974 | ₩36,723 | ₩36,974 | +0.54% | 4.6천 |
|---|
| 2026.06.08 | ₩36,703 | ₩36,824 | ₩36,506 | ₩36,506 | -0.54% | 6.3천 |
|---|
| 2026.06.05 | ₩36,911 | ₩36,911 | ₩36,723 | ₩36,770 | -0.38% | 1.6만 |
|---|
| 2026.06.04 | ₩36,918 | ₩36,918 | ₩36,683 | ₩36,786 | -0.36% | 8.3천 |
|---|
| 2026.06.03 | ₩36,629 | ₩36,629 | ₩36,361 | ₩36,386 | -0.66% | 1.4만 |
|---|
| 2026.06.02 | ₩36,535 | ₩36,763 | ₩36,535 | ₩36,700 | +0.45% | 8.3천 |
|---|
| 2026.06.01 | ₩36,475 | ₩36,629 | ₩36,475 | ₩36,576 | +0.28% | 1.2만 |
|---|
| 2026.05.29 | ₩36,871 | ₩36,871 | ₩36,730 | ₩36,743 | -0.35% | 5.4천 |
|---|
| 2026.05.28 | ₩36,730 | ₩36,884 | ₩36,730 | ₩36,793 | +0.17% | 4천 |
|---|
| 2026.05.27 | ₩37,065 | ₩37,085 | ₩36,798 | ₩36,798 | -0.72% | 2.1만 |
|---|
| 2026.05.26 | ₩37,112 | ₩37,112 | ₩36,830 | ₩36,833 | -0.75% | 6.3천 |
|---|
| 2026.05.22 | ₩37,045 | ₩37,099 | ₩36,924 | ₩37,064 | +0.05% | 5.5천 |
|---|
| 2026.05.21 | ₩36,562 | ₩36,898 | ₩36,415 | ₩36,868 | +0.84% | 7.5천 |
|---|
| 2026.05.20 | ₩36,187 | ₩36,656 | ₩36,187 | ₩36,651 | +1.28% | 8.9천 |
|---|
| 2026.05.19 | ₩36,542 | ₩36,649 | ₩36,470 | ₩36,470 | -0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩36,549 | ₩36,589 | ₩36,482 | ₩36,589 | +0.11% | 2.3천 |
|---|
| 2026.05.15 | ₩36,279 | ₩36,294 | ₩36,122 | ₩36,122 | -0.43% | 1.1만 |
|---|
| 2026.05.14 | ₩36,428 | ₩36,482 | ₩36,361 | ₩36,412 | -0.04% | 5.6천 |
|---|
| 2026.05.13 | ₩36,374 | ₩36,374 | ₩36,106 | ₩36,254 | -0.33% | 2만 |
|---|
| 2026.05.12 | ₩36,200 | ₩36,589 | ₩36,180 | ₩36,492 | +0.81% | 5.3천 |
|---|
| 2026.05.11 | ₩36,522 | ₩36,569 | ₩36,267 | ₩36,294 | -0.62% | 6.6만 |
|---|
| 2026.05.08 | ₩36,871 | ₩36,871 | ₩36,522 | ₩36,574 | -0.80% | 1.2만 |
|---|
| 2026.05.07 | ₩36,884 | ₩36,884 | ₩36,670 | ₩36,751 | -0.36% | 2.2천 |
|---|
| 2026.05.06 | ₩37,233 | ₩37,240 | ₩37,099 | ₩37,159 | -0.20% | 6.3천 |
|---|
| 2026.05.05 | ₩36,616 | ₩36,938 | ₩36,616 | ₩36,884 | +0.73% | 7.4천 |
|---|
| 2026.05.04 | ₩37,005 | ₩37,132 | ₩36,683 | ₩36,696 | -0.83% | 6.7천 |
|---|
| 2026.05.01 | ₩37,555 | ₩37,555 | ₩37,179 | ₩37,198 | -0.95% | 9.5천 |
|---|
| 2026.04.30 | ₩37,032 | ₩37,582 | ₩37,032 | ₩37,537 | +1.37% | 1.1만 |
|---|
| 2026.04.29 | ₩37,286 | ₩37,286 | ₩37,045 | ₩37,109 | -0.47% | 4.2천 |
|---|
| 2026.04.28 | ₩37,421 | ₩37,488 | ₩37,286 | ₩37,293 | -0.34% | 5.1만 |
|---|
| 2026.04.27 | ₩37,595 | ₩37,602 | ₩37,313 | ₩37,395 | -0.53% | 11.3만 |
|---|
| 2026.04.24 | ₩37,501 | ₩37,608 | ₩37,447 | ₩37,501 | 0.00% | 2.4천 |
|---|
| 2026.04.23 | ₩37,702 | ₩37,702 | ₩37,407 | ₩37,639 | -0.17% | 2.6만 |
|---|
| 2026.04.22 | ₩37,984 | ₩38,118 | ₩37,734 | ₩37,736 | -0.65% | 9.5천 |
|---|
| 2026.04.21 | ₩38,239 | ₩38,373 | ₩37,716 | ₩37,810 | -1.12% | 4.5천 |
|---|
| 2026.04.20 | ₩38,105 | ₩38,145 | ₩38,031 | ₩38,066 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩38,105 | ₩38,319 | ₩38,078 | ₩38,078 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩37,354 | ₩37,555 | ₩37,286 | ₩37,333 | -0.05% | 2만 |
|---|
| 2026.04.15 | ₩37,394 | ₩37,427 | ₩37,300 | ₩37,395 | +0.00% | 8.8천 |
|---|
| 2026.04.14 | ₩37,273 | ₩37,447 | ₩37,273 | ₩37,429 | +0.42% | 1.3천 |
|---|
| 2026.04.13 | ₩36,522 | ₩37,203 | ₩36,522 | ₩37,203 | +1.87% | 5.2천 |
|---|
| 2026.04.10 | ₩36,817 | ₩36,911 | ₩36,577 | ₩36,577 | -0.65% | 3.9천 |
|---|
| 2026.04.09 | ₩36,670 | ₩37,085 | ₩36,643 | ₩36,997 | +0.89% | 7.5천 |
|---|
| 2026.04.08 | ₩36,951 | ₩36,998 | ₩36,723 | ₩36,880 | -0.19% | 5.9천 |
|---|
| 2026.04.07 | ₩35,724 | ₩35,784 | ₩35,664 | ₩35,741 | +0.05% | 3.3천 |
|---|
| 2026.04.06 | ₩35,740 | ₩35,898 | ₩35,740 | ₩35,898 | +0.44% | 9.4천 |
|---|
| 2026.04.02 | ₩35,409 | ₩35,985 | ₩35,275 | ₩35,682 | +0.77% | 1.9만 |
|---|
| 2026.04.01 | ₩35,865 | ₩36,003 | ₩35,811 | ₩35,814 | -0.14% | 6.5천 |
|---|
| 2026.03.31 | ₩35,811 | ₩35,878 | ₩35,617 | ₩35,847 | +0.10% | 5.6만 |
|---|
| 2026.03.30 | ₩35,436 | ₩35,717 | ₩35,422 | ₩35,430 | -0.02% | 2.1천 |
|---|
| 2026.03.27 | ₩35,838 | ₩35,838 | ₩35,460 | ₩35,460 | -1.06% | 4.9천 |
|---|
| 2026.03.26 | ₩36,106 | ₩36,327 | ₩35,985 | ₩36,000 | -0.29% | 1.4만 |
|---|
| 2026.03.25 | ₩36,254 | ₩36,267 | ₩35,851 | ₩36,012 | -0.67% | 4.7천 |
|---|
| 2026.03.24 | ₩35,784 | ₩35,985 | ₩35,784 | ₩35,846 | +0.17% | 1.2만 |
|---|
| 2026.03.23 | ₩36,014 | ₩36,274 | ₩35,948 | ₩35,948 | -0.18% | 2.8천 |
|---|
| 2026.03.20 | ₩35,905 | ₩35,918 | ₩35,770 | ₩35,770 | -0.38% | 2.4천 |
|---|
| 2026.03.19 | ₩36,213 | ₩36,213 | ₩35,892 | ₩36,023 | -0.53% | 5.8천 |
|---|
| 2026.03.18 | ₩36,495 | ₩36,589 | ₩36,106 | ₩36,106 | -1.07% | 9.4천 |
|---|
| 2026.03.17 | ₩36,904 | ₩36,904 | ₩36,703 | ₩36,703 | -0.55% | 2.4천 |
|---|
| 2026.03.16 | ₩36,589 | ₩36,589 | ₩36,415 | ₩36,419 | -0.47% | 2.3천 |
|---|
| 2026.03.13 | ₩36,415 | ₩36,415 | ₩36,187 | ₩36,187 | -0.63% | 900 |
|---|
| 2026.03.12 | ₩36,535 | ₩36,535 | ₩36,087 | ₩36,087 | -1.23% | 4.9천 |
|---|
| 2026.03.11 | ₩36,757 | ₩36,763 | ₩36,482 | ₩36,663 | -0.26% | 2.7천 |
|---|
| 2026.03.10 | ₩37,072 | ₩37,313 | ₩36,881 | ₩36,881 | -0.51% | 1.6만 |
|---|
| 2026.03.09 | ₩37,003 | ₩37,394 | ₩36,696 | ₩37,340 | +0.91% | 9.6천 |
|---|
| 2026.03.06 | ₩37,488 | ₩37,595 | ₩37,126 | ₩37,555 | +0.18% | 1.6만 |
|---|
| 2026.03.05 | ₩37,997 | ₩38,064 | ₩37,783 | ₩37,914 | -0.22% | 8.2천 |
|---|
| 2026.03.04 | ₩37,997 | ₩38,131 | ₩37,917 | ₩38,054 | +0.15% | 3.2천 |
|---|
| 2026.03.03 | ₩37,582 | ₩38,172 | ₩37,354 | ₩38,031 | +1.20% | 9.6천 |
|---|
| 2026.03.02 | ₩38,051 | ₩38,413 | ₩38,051 | ₩38,298 | +0.65% | 9천 |
|---|
| 2026.02.27 | ₩38,044 | ₩38,319 | ₩38,044 | ₩38,317 | +0.72% | 1.7천 |
|---|
| 2026.02.26 | ₩38,259 | ₩38,346 | ₩38,098 | ₩38,288 | +0.08% | 3.5천 |
|---|
| 2026.02.25 | ₩37,850 | ₩38,054 | ₩37,850 | ₩38,054 | +0.54% | 2.3천 |
|---|
| 2026.02.24 | ₩37,729 | ₩38,091 | ₩37,729 | ₩38,071 | +0.91% | 5.9천 |
|---|
| 2026.02.23 | ₩37,997 | ₩37,997 | ₩37,608 | ₩37,649 | -0.92% | 4.8천 |
|---|
| 2026.02.20 | ₩37,903 | ₩38,111 | ₩37,836 | ₩37,991 | +0.23% | 4.2천 |
|---|
| 2026.02.19 | ₩38,172 | ₩38,172 | ₩37,863 | ₩37,991 | -0.47% | 2.1만 |
|---|
| 2026.02.18 | ₩38,078 | ₩38,172 | ₩37,997 | ₩38,165 | +0.23% | 1.4만 |
|---|
| 2026.02.17 | ₩38,225 | ₩38,252 | ₩37,863 | ₩38,031 | -0.51% | 7.1천 |
|---|
| 2026.02.13 | ₩38,038 | ₩38,346 | ₩38,038 | ₩38,181 | +0.38% | 2만 |
|---|
| 2026.02.12 | ₩38,306 | ₩38,326 | ₩38,019 | ₩38,019 | -0.75% | 4.9천 |
|---|
| 2026.02.11 | ₩38,440 | ₩38,440 | ₩38,319 | ₩38,405 | -0.09% | 2.2만 |
|---|
| 2026.02.10 | ₩38,359 | ₩38,618 | ₩38,359 | ₩38,546 | +0.49% | 5.1천 |
|---|
| 2026.02.09 | ₩38,319 | ₩38,319 | ₩38,105 | ₩38,286 | -0.09% | 7.9천 |
|---|
| 2026.02.06 | ₩38,373 | ₩38,386 | ₩38,172 | ₩38,373 | 0.00% | 3.7천 |
|---|
| 2026.02.05 | ₩38,105 | ₩38,199 | ₩37,870 | ₩37,944 | -0.42% | 2.9만 |
|---|
| 2026.02.04 | ₩37,742 | ₩38,306 | ₩37,729 | ₩38,161 | +1.11% | 1.1만 |
|---|
| 2026.02.03 | ₩37,635 | ₩37,863 | ₩37,474 | ₩37,545 | -0.24% | 1.6만 |
|---|
| 2026.02.02 | ₩37,930 | ₩37,930 | ₩37,810 | ₩37,830 | -0.27% | 5.3천 |
|---|
| 2026.01.30 | ₩37,394 | ₩37,796 | ₩37,367 | ₩37,749 | +0.95% | 2.3만 |
|---|
| 2026.01.29 | ₩37,514 | ₩37,555 | ₩37,376 | ₩37,433 | -0.22% | 4.7천 |
|---|
| 2026.01.28 | ₩37,635 | ₩37,635 | ₩37,327 | ₩37,382 | -0.67% | 1.1만 |
|---|
| 2026.01.27 | ₩37,595 | ₩37,649 | ₩37,561 | ₩37,608 | +0.04% | 3.4천 |
|---|
| 2026.01.26 | ₩37,514 | ₩37,777 | ₩37,514 | ₩37,669 | +0.41% | 1.2만 |
|---|
| 2026.01.23 | ₩37,662 | ₩37,662 | ₩37,434 | ₩37,587 | -0.20% | 8.3천 |
|---|
| 2026.01.22 | ₩37,595 | ₩37,709 | ₩37,582 | ₩37,608 | +0.04% | 8.9천 |
|---|
| 2026.01.21 | ₩37,246 | ₩37,555 | ₩37,246 | ₩37,521 | +0.74% | 1.2만 |
|---|
| 2026.01.20 | ₩37,139 | ₩37,246 | ₩37,045 | ₩37,085 | -0.14% | 6.2만 |
|---|
| 2026.01.16 | ₩37,005 | ₩37,568 | ₩36,871 | ₩37,528 | +1.41% | 3.4만 |
|---|
| 2026.01.15 | ₩37,528 | ₩37,622 | ₩37,313 | ₩37,555 | +0.07% | 1.7만 |
|---|
| 2026.01.14 | ₩37,058 | ₩37,421 | ₩37,058 | ₩37,391 | +0.90% | 8천 |
|---|
| 2026.01.13 | ₩37,179 | ₩37,179 | ₩36,938 | ₩37,079 | -0.27% | 3.5만 |
|---|
| 2026.01.12 | ₩37,088 | ₩37,139 | ₩36,982 | ₩37,079 | -0.03% | 2만 |
|---|
| 2026.01.09 | ₩37,058 | ₩37,166 | ₩36,944 | ₩37,151 | +0.25% | 2.1만 |
|---|
| 2026.01.08 | ₩36,200 | ₩36,998 | ₩36,200 | ₩36,871 | +1.85% | 1.4만 |
|---|
| 2026.01.07 | ₩36,763 | ₩36,763 | ₩36,281 | ₩36,301 | -1.26% | 1.1만 |
|---|
| 2026.01.06 | ₩36,415 | ₩36,750 | ₩36,350 | ₩36,703 | +0.79% | 8.2만 |
|---|
| 2026.01.05 | ₩36,267 | ₩36,670 | ₩36,267 | ₩36,484 | +0.60% | 15.4만 |
|---|
| 2026.01.02 | ₩36,348 | ₩36,374 | ₩36,146 | ₩36,336 | -0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩36,522 | ₩36,522 | ₩36,330 | ₩36,330 | -0.53% | 2.7만 |
|---|
| 2025.12.30 | ₩36,589 | ₩36,629 | ₩36,549 | ₩36,588 | -0.00% | 9.8천 |
|---|
| 2025.12.29 | ₩36,656 | ₩36,656 | ₩36,535 | ₩36,606 | -0.14% | 9천 |
|---|
| 2025.12.26 | ₩36,589 | ₩36,624 | ₩36,535 | ₩36,624 | +0.10% | 4.6천 |
|---|
| 2025.12.24 | ₩36,535 | ₩36,723 | ₩36,522 | ₩36,668 | +0.36% | 1.6만 |
|---|
| 2025.12.23 | ₩36,468 | ₩36,495 | ₩36,389 | ₩36,462 | -0.02% | 5.8천 |
|---|
| 2025.12.22 | ₩36,817 | ₩36,898 | ₩36,723 | ₩36,770 | -0.13% | 6.6천 |
|---|
| 2025.12.19 | ₩36,978 | ₩36,978 | ₩36,644 | ₩36,644 | -0.90% | 5.4천 |
|---|
| 2025.12.18 | ₩37,126 | ₩37,219 | ₩36,790 | ₩36,810 | -0.85% | 8.2천 |
|---|
| 2025.12.17 | ₩36,938 | ₩37,284 | ₩36,938 | ₩37,026 | +0.24% | 2만 |
|---|
| 2025.12.16 | ₩36,920 | ₩36,979 | ₩36,920 | ₩36,965 | +0.12% | 4.3천 |
|---|
| 2025.12.15 | ₩37,105 | ₩37,105 | ₩36,965 | ₩37,052 | -0.14% | 3.7천 |
|---|
| 2025.12.12 | ₩37,112 | ₩37,126 | ₩36,873 | ₩36,903 | -0.56% | 1.4만 |
|---|
| 2025.12.11 | ₩36,790 | ₩36,965 | ₩36,790 | ₩36,885 | +0.26% | 5.8천 |
|---|
| 2025.12.10 | ₩36,193 | ₩36,623 | ₩36,160 | ₩36,623 | +1.19% | 7.6천 |
|---|
| 2025.12.09 | ₩36,254 | ₩36,277 | ₩36,133 | ₩36,133 | -0.33% | 2.1천 |
|---|
| 2025.12.08 | ₩36,219 | ₩36,254 | ₩36,059 | ₩36,059 | -0.44% | 2.8만 |
|---|
| 2025.12.05 | ₩36,321 | ₩36,529 | ₩36,321 | ₩36,350 | +0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩36,388 | ₩36,428 | ₩36,267 | ₩36,342 | -0.13% | 6.9만 |
|---|
| 2025.12.03 | ₩36,187 | ₩36,334 | ₩36,187 | ₩36,315 | +0.36% | 4.7만 |
|---|
| 2025.12.02 | ₩35,831 | ₩36,006 | ₩35,791 | ₩35,935 | +0.29% | 3.2천 |
|---|
| 2025.12.01 | ₩35,972 | ₩36,254 | ₩35,959 | ₩35,959 | -0.04% | 1.6천 |
|---|
| 2025.11.28 | ₩35,939 | ₩36,160 | ₩35,939 | ₩36,086 | +0.41% | 3.1천 |
|---|
| 2025.11.26 | ₩35,831 | ₩36,066 | ₩35,831 | ₩35,914 | +0.23% | 3.1만 |
|---|
| 2025.11.25 | ₩35,426 | ₩35,697 | ₩35,426 | ₩35,664 | +0.67% | 3.4천 |
|---|
| 2025.11.24 | ₩35,222 | ₩35,381 | ₩35,114 | ₩35,140 | -0.23% | 1.2만 |
|---|
| 2025.11.21 | ₩34,847 | ₩35,503 | ₩34,847 | ₩35,377 | +1.52% | 7.3천 |
|---|
| 2025.11.20 | ₩35,073 | ₩35,073 | ₩34,625 | ₩34,625 | -1.28% | 1.9만 |
|---|
| 2025.11.19 | ₩35,020 | ₩35,020 | ₩34,819 | ₩34,883 | -0.39% | 9.7천 |
|---|
| 2025.11.18 | ₩35,047 | ₩35,167 | ₩34,981 | ₩35,085 | +0.11% | 2.2천 |
|---|
| 2025.11.17 | ₩35,597 | ₩35,597 | ₩35,008 | ₩35,036 | -1.57% | 1.1만 |
|---|
| 2025.11.14 | ₩35,744 | ₩35,744 | ₩35,503 | ₩35,606 | -0.39% | 6.6천 |
|---|
| 2025.11.13 | ₩35,959 | ₩35,999 | ₩35,771 | ₩35,790 | -0.47% | 1.5만 |
|---|
| 2025.11.12 | ₩35,987 | ₩36,026 | ₩35,892 | ₩35,892 | -0.26% | 1.3만 |
|---|
| 2025.11.11 | ₩35,583 | ₩35,825 | ₩35,583 | ₩35,798 | +0.60% | 1.9천 |
|---|
| 2025.11.10 | ₩35,650 | ₩35,650 | ₩35,382 | ₩35,503 | -0.41% | 2.1만 |
|---|
| 2025.11.07 | ₩35,221 | ₩35,516 | ₩35,221 | ₩35,513 | +0.83% | 2.2천 |
|---|
| 2025.11.06 | ₩35,301 | ₩35,315 | ₩34,939 | ₩35,005 | -0.84% | 30.4만 |
|---|
| 2025.11.05 | ₩35,060 | ₩35,285 | ₩35,060 | ₩35,241 | +0.52% | 5.4천 |
|---|
| 2025.11.04 | ₩35,114 | ₩35,114 | ₩34,912 | ₩34,973 | -0.40% | 2만 |
|---|
| 2025.11.03 | ₩35,248 | ₩35,248 | ₩34,953 | ₩35,017 | -0.65% | 8.4천 |
|---|
| 2025.10.31 | ₩34,859 | ₩35,114 | ₩34,859 | ₩35,114 | +0.73% | 1천 |
|---|
| 2025.10.30 | ₩35,006 | ₩35,342 | ₩35,006 | ₩35,060 | +0.15% | 1.4만 |
|---|
| 2025.10.29 | ₩35,395 | ₩35,449 | ₩35,088 | ₩35,088 | -0.87% | 3.7천 |
|---|
| 2025.10.28 | ₩35,878 | ₩35,999 | ₩35,791 | ₩35,791 | -0.24% | 2.6천 |
|---|
| 2025.10.27 | ₩35,959 | ₩36,039 | ₩35,959 | ₩36,039 | +0.22% | 900 |
|---|
| 2025.10.24 | ₩36,106 | ₩36,106 | ₩35,873 | ₩35,873 | -0.65% | 2.2천 |
|---|
| 2025.10.23 | ₩36,160 | ₩36,160 | ₩35,878 | ₩36,036 | -0.34% | 7.2천 |
|---|
| 2025.10.22 | ₩36,093 | ₩36,348 | ₩36,026 | ₩36,049 | -0.12% | 7.1천 |
|---|
| 2025.10.21 | ₩35,851 | ₩36,177 | ₩35,851 | ₩36,163 | +0.87% | 4천 |
|---|
| 2025.10.20 | ₩35,892 | ₩35,999 | ₩35,851 | ₩35,893 | +0.00% | 1.9만 |
|---|
| 2025.10.17 | ₩35,552 | ₩35,757 | ₩35,505 | ₩35,757 | +0.58% | 6.2천 |
|---|
| 2025.10.16 | ₩35,643 | ₩35,731 | ₩35,318 | ₩35,318 | -0.91% | 2.4천 |
|---|
| 2025.10.15 | ₩35,892 | ₩36,039 | ₩35,583 | ₩35,688 | -0.57% | 2.2천 |
|---|
| 2025.10.14 | ₩35,342 | ₩35,892 | ₩35,342 | ₩35,834 | +1.39% | 4.1천 |
|---|
| 2025.10.13 | ₩35,288 | ₩35,505 | ₩35,288 | ₩35,428 | +0.40% | 1만 |
|---|
| 2025.10.10 | ₩35,959 | ₩35,959 | ₩35,316 | ₩35,316 | -1.79% | 3.4천 |
|---|