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 | ₩35,415 | ₩35,516 | ₩35,415 | ₩35,446 | +0.09% | 3천 |
| 2026.10.08 | ₩35,120 | ₩35,431 | ₩35,047 | ₩35,431 | +0.89% | 9.1천 |
| 2026.10.07 | ₩35,120 | ₩35,160 | ₩34,906 | ₩35,041 | -0.23% | 2.8만 |
| 2026.10.06 | ₩35,335 | ₩35,576 | ₩35,321 | ₩35,399 | +0.18% | 1.6만 |
| 2026.10.05 | ₩34,945 | ₩35,254 | ₩34,945 | ₩35,175 | +0.66% | 1.6만 |
| 2026.10.02 | ₩34,986 | ₩35,120 | ₩34,986 | ₩35,052 | +0.19% | 10.5만 |
| 2026.10.01 | ₩34,678 | ₩34,798 | ₩34,369 | ₩34,782 | +0.30% | 1.5만 |
| 2026.09.30 | ₩34,772 | ₩34,772 | ₩34,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,550 |
| -0.64% |
| 1.6만 |
| 2026.09.29 | ₩34,651 | ₩34,798 | ₩34,584 | ₩34,719 | +0.20% | 1.5만 |
|---|
| 2026.09.28 | ₩34,705 | ₩34,865 | ₩34,705 | ₩34,714 | +0.03% | 2.1천 |
|---|
| 2026.09.25 | ₩35,160 | ₩35,388 | ₩35,080 | ₩35,378 | +0.62% | 3.1천 |
|---|
| 2026.09.24 | ₩35,616 | ₩35,616 | ₩35,160 | ₩35,215 | -1.13% | 7.5천 |
|---|
| 2026.09.23 | ₩35,670 | ₩35,670 | ₩35,502 | ₩35,502 | -0.47% | 1.6만 |
|---|
| 2026.09.22 | ₩36,129 | ₩36,180 | ₩35,850 | ₩35,850 | -0.77% | 1.2만 |
|---|
| 2026.09.21 | ₩36,092 | ₩36,233 | ₩36,062 | ₩36,062 | -0.09% | 1.6만 |
|---|
| 2026.09.18 | ₩36,206 | ₩36,220 | ₩36,129 | ₩36,173 | -0.09% | 2.3천 |
|---|
| 2026.09.17 | ₩36,823 | ₩36,823 | ₩36,511 | ₩36,511 | -0.85% | 1만 |
|---|
| 2026.09.16 | ₩36,810 | ₩36,810 | ₩36,347 | ₩36,430 | -1.03% | 5.3천 |
|---|
| 2026.09.15 | ₩37,011 | ₩37,011 | ₩36,810 | ₩36,877 | -0.36% | 1.5만 |
|---|
| 2026.09.14 | ₩37,226 | ₩37,239 | ₩37,011 | ₩37,053 | -0.46% | 1.4만 |
|---|
| 2026.09.11 | ₩37,172 | ₩37,172 | ₩36,984 | ₩37,014 | -0.43% | 4.8천 |
|---|
| 2026.09.10 | ₩36,998 | ₩36,998 | ₩36,823 | ₩36,823 | -0.47% | 8.7천 |
|---|
| 2026.09.09 | ₩37,145 | ₩37,151 | ₩37,047 | ₩37,047 | -0.26% | 5.2천 |
|---|
| 2026.09.08 | ₩37,869 | ₩37,869 | ₩37,448 | ₩37,448 | -1.11% | 6.4천 |
|---|
| 2026.09.04 | ₩37,897 | ₩38,057 | ₩37,864 | ₩37,864 | -0.09% | 2.9천 |
|---|
| 2026.09.03 | ₩38,095 | ₩38,163 | ₩38,095 | ₩38,163 | +0.18% | 1.1천 |
|---|
| 2026.09.02 | ₩37,923 | ₩38,111 | ₩37,923 | ₩37,930 | +0.02% | 5.8천 |
|---|
| 2026.09.01 | ₩37,842 | ₩37,856 | ₩37,553 | ₩37,553 | -0.77% | 1.2만 |
|---|
| 2026.08.31 | ₩38,010 | ₩38,010 | ₩37,856 | ₩37,946 | -0.17% | 5천 |
|---|
| 2026.08.28 | ₩38,205 | ₩38,205 | ₩38,144 | ₩38,144 | -0.16% | 1.4천 |
|---|
| 2026.08.27 | ₩38,137 | ₩38,137 | ₩38,112 | ₩38,112 | -0.07% | 2.8만 |
|---|
| 2026.08.26 | ₩38,298 | ₩38,432 | ₩38,298 | ₩38,392 | +0.25% | 600 |
|---|
| 2026.08.25 | ₩38,379 | ₩38,406 | ₩38,245 | ₩38,402 | +0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩38,419 | ₩38,482 | ₩38,419 | ₩38,482 | +0.16% | 1천 |
|---|
| 2026.08.21 | ₩38,221 | ₩38,382 | ₩38,221 | ₩38,382 | +0.42% | 700 |
|---|
| 2026.08.20 | ₩37,950 | ₩38,044 | ₩37,950 | ₩37,955 | +0.01% | 2.3천 |
|---|
| 2026.08.19 | ₩38,379 | ₩38,379 | ₩38,127 | ₩38,127 | -0.66% | 8.2천 |
|---|
| 2026.08.18 | ₩37,923 | ₩37,923 | ₩37,821 | ₩37,821 | -0.27% | 1.4천 |
|---|
| 2026.08.17 | ₩38,218 | ₩38,218 | ₩37,987 | ₩37,987 | -0.60% | 5.1천 |
|---|
| 2026.08.14 | ₩38,379 | ₩38,459 | ₩38,352 | ₩38,373 | -0.01% | 9.1천 |
|---|
| 2026.08.13 | ₩38,205 | ₩38,398 | ₩38,124 | ₩38,398 | +0.51% | 1만 |
|---|
| 2026.08.12 | ₩37,977 | ₩38,087 | ₩37,977 | ₩38,087 | +0.29% | 3.3천 |
|---|
| 2026.08.11 | ₩37,829 | ₩37,997 | ₩37,829 | ₩37,970 | +0.37% | 6.7천 |
|---|
| 2026.08.10 | ₩37,695 | ₩37,817 | ₩37,695 | ₩37,817 | +0.32% | 2.5만 |
|---|
| 2026.08.07 | ₩37,722 | ₩37,950 | ₩37,722 | ₩37,821 | +0.26% | 1.2만 |
|---|
| 2026.08.06 | ₩37,842 | ₩37,842 | ₩37,614 | ₩37,657 | -0.49% | 9.6천 |
|---|
| 2026.08.05 | ₩37,849 | ₩37,977 | ₩37,749 | ₩37,750 | -0.26% | 2.1만 |
|---|
| 2026.08.04 | ₩37,387 | ₩37,781 | ₩37,387 | ₩37,781 | +1.05% | 1.1만 |
|---|
| 2026.08.03 | ₩37,547 | ₩37,594 | ₩37,413 | ₩37,480 | -0.18% | 2.4천 |
|---|
| 2026.07.31 | ₩37,293 | ₩37,400 | ₩37,279 | ₩37,330 | +0.10% | 3만 |
|---|
| 2026.07.30 | ₩37,802 | ₩37,802 | ₩37,360 | ₩37,557 | -0.65% | 7.9천 |
|---|
| 2026.07.29 | ₩38,017 | ₩38,124 | ₩37,837 | ₩37,837 | -0.47% | 11.2만 |
|---|
| 2026.07.28 | ₩38,178 | ₩38,390 | ₩38,178 | ₩38,317 | +0.37% | 7.6만 |
|---|
| 2026.07.27 | ₩37,547 | ₩37,659 | ₩37,521 | ₩37,659 | +0.30% | 8.4천 |
|---|
| 2026.07.24 | ₩36,944 | ₩37,425 | ₩36,927 | ₩37,307 | +0.98% | 21.5만 |
|---|
| 2026.07.23 | ₩36,837 | ₩37,000 | ₩36,823 | ₩37,000 | +0.44% | 5.4천 |
|---|
| 2026.07.22 | ₩37,306 | ₩37,387 | ₩37,226 | ₩37,273 | -0.09% | 3.6만 |
|---|
| 2026.07.21 | ₩37,078 | ₩37,192 | ₩37,078 | ₩37,172 | +0.25% | 9.4만 |
|---|
| 2026.07.20 | ₩37,293 | ₩37,293 | ₩37,092 | ₩37,096 | -0.53% | 11.4만 |
|---|
| 2026.07.17 | ₩37,668 | ₩37,688 | ₩37,366 | ₩37,366 | -0.80% | 2.8천 |
|---|
| 2026.07.16 | ₩37,159 | ₩37,627 | ₩37,159 | ₩37,627 | +1.26% | 4.8천 |
|---|
| 2026.07.15 | ₩37,132 | ₩37,259 | ₩36,998 | ₩37,049 | -0.22% | 7.2천 |
|---|
| 2026.07.14 | ₩37,373 | ₩37,393 | ₩37,145 | ₩37,214 | -0.43% | 3.9천 |
|---|
| 2026.07.13 | ₩37,675 | ₩37,695 | ₩37,306 | ₩37,336 | -0.90% | 1.2만 |
|---|
| 2026.07.10 | ₩37,393 | ₩37,534 | ₩37,393 | ₩37,424 | +0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩37,112 | ₩37,400 | ₩37,105 | ₩37,185 | +0.20% | 4.4천 |
|---|
| 2026.07.08 | ₩37,132 | ₩37,199 | ₩37,112 | ₩37,133 | +0.00% | 3.8천 |
|---|
| 2026.07.07 | ₩38,034 | ₩38,049 | ₩37,762 | ₩37,800 | -0.62% | 2.6만 |
|---|
| 2026.07.06 | ₩37,990 | ₩37,990 | ₩37,561 | ₩37,743 | -0.65% | 6천 |
|---|
| 2026.07.02 | ₩37,802 | ₩37,963 | ₩37,614 | ₩37,934 | +0.35% | 1.7만 |
|---|
| 2026.07.01 | ₩37,467 | ₩37,641 | ₩37,400 | ₩37,443 | -0.06% | 9.5천 |
|---|
| 2026.06.30 | ₩37,534 | ₩37,534 | ₩37,223 | ₩37,223 | -0.83% | 2.7만 |
|---|
| 2026.06.29 | ₩37,695 | ₩37,695 | ₩37,454 | ₩37,546 | -0.39% | 2.9천 |
|---|
| 2026.06.26 | ₩37,635 | ₩37,900 | ₩37,635 | ₩37,900 | +0.71% | 1천 |
|---|
| 2026.06.25 | ₩37,702 | ₩37,977 | ₩37,501 | ₩37,513 | -0.50% | 2.4천 |
|---|
| 2026.06.24 | ₩37,387 | ₩37,494 | ₩37,366 | ₩37,370 | -0.04% | 6천 |
|---|
| 2026.06.23 | ₩37,051 | ₩37,360 | ₩37,051 | ₩37,354 | +0.82% | 2.6천 |
|---|
| 2026.06.22 | ₩37,105 | ₩37,252 | ₩37,038 | ₩37,101 | -0.01% | 4.6천 |
|---|
| 2026.06.18 | ₩37,447 | ₩37,454 | ₩37,092 | ₩37,130 | -0.85% | 1.9천 |
|---|
| 2026.06.17 | ₩37,735 | ₩37,876 | ₩37,289 | ₩37,289 | -1.18% | 1.1만 |
|---|
| 2026.06.16 | ₩37,722 | ₩37,943 | ₩37,722 | ₩37,766 | +0.12% | 4.3천 |
|---|
| 2026.06.15 | ₩37,869 | ₩37,869 | ₩37,597 | ₩37,597 | -0.72% | 2.7천 |
|---|
| 2026.06.12 | ₩37,480 | ₩37,706 | ₩37,467 | ₩37,657 | +0.47% | 2.2천 |
|---|
| 2026.06.11 | ₩37,004 | ₩37,454 | ₩37,004 | ₩37,329 | +0.88% | 5.6천 |
|---|
| 2026.06.10 | ₩37,078 | ₩37,092 | ₩36,770 | ₩36,770 | -0.83% | 8.2천 |
|---|
| 2026.06.09 | ₩36,770 | ₩36,967 | ₩36,716 | ₩36,967 | +0.54% | 4.6천 |
|---|
| 2026.06.08 | ₩36,696 | ₩36,817 | ₩36,499 | ₩36,499 | -0.54% | 6.3천 |
|---|
| 2026.06.05 | ₩36,904 | ₩36,904 | ₩36,716 | ₩36,763 | -0.38% | 1.6만 |
|---|
| 2026.06.04 | ₩36,910 | ₩36,910 | ₩36,676 | ₩36,779 | -0.36% | 8.3천 |
|---|
| 2026.06.03 | ₩36,622 | ₩36,622 | ₩36,354 | ₩36,379 | -0.66% | 1.4만 |
|---|
| 2026.06.02 | ₩36,528 | ₩36,756 | ₩36,528 | ₩36,693 | +0.45% | 8.3천 |
|---|
| 2026.06.01 | ₩36,468 | ₩36,622 | ₩36,468 | ₩36,569 | +0.28% | 1.2만 |
|---|
| 2026.05.29 | ₩36,864 | ₩36,864 | ₩36,723 | ₩36,736 | -0.35% | 5.4천 |
|---|
| 2026.05.28 | ₩36,723 | ₩36,877 | ₩36,723 | ₩36,786 | +0.17% | 4천 |
|---|
| 2026.05.27 | ₩37,058 | ₩37,078 | ₩36,791 | ₩36,791 | -0.72% | 2.1만 |
|---|
| 2026.05.26 | ₩37,105 | ₩37,105 | ₩36,823 | ₩36,826 | -0.75% | 6.3천 |
|---|
| 2026.05.22 | ₩37,038 | ₩37,092 | ₩36,917 | ₩37,057 | +0.05% | 5.5천 |
|---|
| 2026.05.21 | ₩36,555 | ₩36,890 | ₩36,408 | ₩36,861 | +0.84% | 7.5천 |
|---|
| 2026.05.20 | ₩36,180 | ₩36,649 | ₩36,180 | ₩36,644 | +1.28% | 8.9천 |
|---|
| 2026.05.19 | ₩36,535 | ₩36,642 | ₩36,463 | ₩36,463 | -0.20% | 1.1만 |
|---|
| 2026.05.18 | ₩36,542 | ₩36,582 | ₩36,475 | ₩36,582 | +0.11% | 2.3천 |
|---|
| 2026.05.15 | ₩36,272 | ₩36,287 | ₩36,115 | ₩36,115 | -0.43% | 1.1만 |
|---|
| 2026.05.14 | ₩36,421 | ₩36,475 | ₩36,354 | ₩36,405 | -0.04% | 5.6천 |
|---|
| 2026.05.13 | ₩36,367 | ₩36,367 | ₩36,099 | ₩36,247 | -0.33% | 2만 |
|---|
| 2026.05.12 | ₩36,193 | ₩36,582 | ₩36,173 | ₩36,485 | +0.81% | 5.3천 |
|---|
| 2026.05.11 | ₩36,515 | ₩36,562 | ₩36,260 | ₩36,287 | -0.62% | 6.6만 |
|---|
| 2026.05.08 | ₩36,864 | ₩36,864 | ₩36,515 | ₩36,567 | -0.80% | 1.2만 |
|---|
| 2026.05.07 | ₩36,877 | ₩36,877 | ₩36,662 | ₩36,744 | -0.36% | 2.2천 |
|---|
| 2026.05.06 | ₩37,226 | ₩37,232 | ₩37,092 | ₩37,152 | -0.20% | 6.3천 |
|---|
| 2026.05.05 | ₩36,609 | ₩36,931 | ₩36,609 | ₩36,877 | +0.73% | 7.4천 |
|---|
| 2026.05.04 | ₩36,998 | ₩37,125 | ₩36,676 | ₩36,689 | -0.83% | 6.7천 |
|---|
| 2026.05.01 | ₩37,547 | ₩37,547 | ₩37,172 | ₩37,191 | -0.95% | 9.5천 |
|---|
| 2026.04.30 | ₩37,024 | ₩37,574 | ₩37,024 | ₩37,530 | +1.37% | 1.1만 |
|---|
| 2026.04.29 | ₩37,279 | ₩37,279 | ₩37,038 | ₩37,102 | -0.47% | 4.2천 |
|---|
| 2026.04.28 | ₩37,413 | ₩37,480 | ₩37,279 | ₩37,286 | -0.34% | 5.1만 |
|---|
| 2026.04.27 | ₩37,588 | ₩37,594 | ₩37,306 | ₩37,388 | -0.53% | 11.3만 |
|---|
| 2026.04.24 | ₩37,494 | ₩37,601 | ₩37,440 | ₩37,494 | 0.00% | 2.4천 |
|---|
| 2026.04.23 | ₩37,695 | ₩37,695 | ₩37,400 | ₩37,632 | -0.17% | 2.6만 |
|---|
| 2026.04.22 | ₩37,977 | ₩38,111 | ₩37,727 | ₩37,728 | -0.65% | 9.5천 |
|---|
| 2026.04.21 | ₩38,231 | ₩38,365 | ₩37,708 | ₩37,802 | -1.12% | 4.5천 |
|---|
| 2026.04.20 | ₩38,097 | ₩38,137 | ₩38,023 | ₩38,058 | -0.10% | 2.1천 |
|---|
| 2026.04.17 | ₩38,097 | ₩38,312 | ₩38,070 | ₩38,070 | -0.07% | 900 |
|---|
| 2026.04.16 | ₩37,346 | ₩37,547 | ₩37,279 | ₩37,326 | -0.05% | 2만 |
|---|
| 2026.04.15 | ₩37,387 | ₩37,420 | ₩37,293 | ₩37,388 | +0.00% | 8.8천 |
|---|
| 2026.04.14 | ₩37,266 | ₩37,440 | ₩37,266 | ₩37,421 | +0.42% | 1.3천 |
|---|
| 2026.04.13 | ₩36,515 | ₩37,196 | ₩36,515 | ₩37,196 | +1.87% | 5.2천 |
|---|
| 2026.04.10 | ₩36,810 | ₩36,904 | ₩36,570 | ₩36,570 | -0.65% | 3.9천 |
|---|
| 2026.04.09 | ₩36,662 | ₩37,078 | ₩36,636 | ₩36,990 | +0.89% | 7.5천 |
|---|
| 2026.04.08 | ₩36,944 | ₩36,991 | ₩36,716 | ₩36,873 | -0.19% | 5.9천 |
|---|
| 2026.04.07 | ₩35,717 | ₩35,777 | ₩35,657 | ₩35,734 | +0.05% | 3.3천 |
|---|
| 2026.04.06 | ₩35,733 | ₩35,891 | ₩35,733 | ₩35,891 | +0.44% | 9.4천 |
|---|
| 2026.04.02 | ₩35,402 | ₩35,978 | ₩35,268 | ₩35,675 | +0.77% | 1.9만 |
|---|
| 2026.04.01 | ₩35,858 | ₩35,996 | ₩35,804 | ₩35,807 | -0.14% | 6.5천 |
|---|
| 2026.03.31 | ₩35,804 | ₩35,871 | ₩35,610 | ₩35,840 | +0.10% | 5.6만 |
|---|
| 2026.03.30 | ₩35,429 | ₩35,710 | ₩35,415 | ₩35,423 | -0.02% | 2.1천 |
|---|
| 2026.03.27 | ₩35,831 | ₩35,831 | ₩35,453 | ₩35,453 | -1.06% | 4.9천 |
|---|
| 2026.03.26 | ₩36,099 | ₩36,320 | ₩35,978 | ₩35,993 | -0.29% | 1.4만 |
|---|
| 2026.03.25 | ₩36,247 | ₩36,260 | ₩35,844 | ₩36,005 | -0.67% | 4.7천 |
|---|
| 2026.03.24 | ₩35,777 | ₩35,978 | ₩35,777 | ₩35,839 | +0.17% | 1.2만 |
|---|
| 2026.03.23 | ₩36,007 | ₩36,267 | ₩35,941 | ₩35,941 | -0.18% | 2.8천 |
|---|
| 2026.03.20 | ₩35,898 | ₩35,911 | ₩35,763 | ₩35,763 | -0.38% | 2.4천 |
|---|
| 2026.03.19 | ₩36,206 | ₩36,206 | ₩35,885 | ₩36,016 | -0.53% | 5.8천 |
|---|
| 2026.03.18 | ₩36,488 | ₩36,582 | ₩36,099 | ₩36,099 | -1.07% | 9.4천 |
|---|
| 2026.03.17 | ₩36,897 | ₩36,897 | ₩36,696 | ₩36,696 | -0.55% | 2.4천 |
|---|
| 2026.03.16 | ₩36,582 | ₩36,582 | ₩36,408 | ₩36,412 | -0.47% | 2.3천 |
|---|
| 2026.03.13 | ₩36,408 | ₩36,408 | ₩36,180 | ₩36,180 | -0.63% | 900 |
|---|
| 2026.03.12 | ₩36,528 | ₩36,528 | ₩36,080 | ₩36,080 | -1.23% | 4.9천 |
|---|
| 2026.03.11 | ₩36,750 | ₩36,756 | ₩36,475 | ₩36,656 | -0.26% | 2.7천 |
|---|
| 2026.03.10 | ₩37,065 | ₩37,306 | ₩36,874 | ₩36,874 | -0.51% | 1.6만 |
|---|
| 2026.03.09 | ₩36,996 | ₩37,387 | ₩36,689 | ₩37,333 | +0.91% | 9.6천 |
|---|
| 2026.03.06 | ₩37,480 | ₩37,588 | ₩37,118 | ₩37,547 | +0.18% | 1.6만 |
|---|
| 2026.03.05 | ₩37,990 | ₩38,057 | ₩37,775 | ₩37,907 | -0.22% | 8.2천 |
|---|
| 2026.03.04 | ₩37,990 | ₩38,124 | ₩37,910 | ₩38,046 | +0.15% | 3.2천 |
|---|
| 2026.03.03 | ₩37,574 | ₩38,164 | ₩37,346 | ₩38,023 | +1.20% | 9.6천 |
|---|
| 2026.03.02 | ₩38,044 | ₩38,406 | ₩38,044 | ₩38,290 | +0.65% | 9천 |
|---|
| 2026.02.27 | ₩38,037 | ₩38,312 | ₩38,037 | ₩38,309 | +0.72% | 1.7천 |
|---|
| 2026.02.26 | ₩38,251 | ₩38,339 | ₩38,091 | ₩38,281 | +0.08% | 3.5천 |
|---|
| 2026.02.25 | ₩37,842 | ₩38,046 | ₩37,842 | ₩38,046 | +0.54% | 2.3천 |
|---|
| 2026.02.24 | ₩37,722 | ₩38,084 | ₩37,722 | ₩38,064 | +0.91% | 5.9천 |
|---|
| 2026.02.23 | ₩37,990 | ₩37,990 | ₩37,601 | ₩37,641 | -0.92% | 4.8천 |
|---|
| 2026.02.20 | ₩37,896 | ₩38,104 | ₩37,829 | ₩37,983 | +0.23% | 4.2천 |
|---|
| 2026.02.19 | ₩38,164 | ₩38,164 | ₩37,856 | ₩37,983 | -0.47% | 2.1만 |
|---|
| 2026.02.18 | ₩38,070 | ₩38,164 | ₩37,990 | ₩38,158 | +0.23% | 1.4만 |
|---|
| 2026.02.17 | ₩38,218 | ₩38,245 | ₩37,856 | ₩38,023 | -0.51% | 7.1천 |
|---|
| 2026.02.13 | ₩38,030 | ₩38,339 | ₩38,030 | ₩38,174 | +0.38% | 2만 |
|---|
| 2026.02.12 | ₩38,298 | ₩38,319 | ₩38,011 | ₩38,011 | -0.75% | 4.9천 |
|---|
| 2026.02.11 | ₩38,432 | ₩38,432 | ₩38,312 | ₩38,398 | -0.09% | 2.2만 |
|---|
| 2026.02.10 | ₩38,352 | ₩38,611 | ₩38,352 | ₩38,538 | +0.49% | 5.1천 |
|---|
| 2026.02.09 | ₩38,312 | ₩38,312 | ₩38,097 | ₩38,278 | -0.09% | 7.9천 |
|---|
| 2026.02.06 | ₩38,365 | ₩38,379 | ₩38,164 | ₩38,365 | 0.00% | 3.7천 |
|---|
| 2026.02.05 | ₩38,097 | ₩38,191 | ₩37,863 | ₩37,936 | -0.42% | 2.9만 |
|---|
| 2026.02.04 | ₩37,735 | ₩38,298 | ₩37,722 | ₩38,154 | +1.11% | 1.1만 |
|---|
| 2026.02.03 | ₩37,628 | ₩37,856 | ₩37,467 | ₩37,538 | -0.24% | 1.6만 |
|---|
| 2026.02.02 | ₩37,923 | ₩37,923 | ₩37,802 | ₩37,822 | -0.27% | 5.3천 |
|---|
| 2026.01.30 | ₩37,387 | ₩37,789 | ₩37,360 | ₩37,742 | +0.95% | 2.3만 |
|---|
| 2026.01.29 | ₩37,507 | ₩37,547 | ₩37,369 | ₩37,425 | -0.22% | 4.7천 |
|---|
| 2026.01.28 | ₩37,628 | ₩37,628 | ₩37,319 | ₩37,374 | -0.67% | 1.1만 |
|---|
| 2026.01.27 | ₩37,588 | ₩37,641 | ₩37,554 | ₩37,601 | +0.04% | 3.4천 |
|---|
| 2026.01.26 | ₩37,507 | ₩37,770 | ₩37,507 | ₩37,661 | +0.41% | 1.2만 |
|---|
| 2026.01.23 | ₩37,655 | ₩37,655 | ₩37,427 | ₩37,580 | -0.20% | 8.3천 |
|---|
| 2026.01.22 | ₩37,588 | ₩37,702 | ₩37,574 | ₩37,601 | +0.04% | 8.9천 |
|---|
| 2026.01.21 | ₩37,239 | ₩37,547 | ₩37,239 | ₩37,514 | +0.74% | 1.2만 |
|---|
| 2026.01.20 | ₩37,132 | ₩37,239 | ₩37,038 | ₩37,078 | -0.14% | 6.2만 |
|---|
| 2026.01.16 | ₩36,998 | ₩37,561 | ₩36,864 | ₩37,521 | +1.41% | 3.4만 |
|---|
| 2026.01.15 | ₩37,521 | ₩37,614 | ₩37,306 | ₩37,547 | +0.07% | 1.7만 |
|---|
| 2026.01.14 | ₩37,051 | ₩37,413 | ₩37,051 | ₩37,384 | +0.90% | 8천 |
|---|
| 2026.01.13 | ₩37,172 | ₩37,172 | ₩36,931 | ₩37,071 | -0.27% | 3.5만 |
|---|
| 2026.01.12 | ₩37,081 | ₩37,132 | ₩36,975 | ₩37,071 | -0.03% | 2만 |
|---|
| 2026.01.09 | ₩37,051 | ₩37,159 | ₩36,937 | ₩37,144 | +0.25% | 2.1만 |
|---|
| 2026.01.08 | ₩36,193 | ₩36,991 | ₩36,193 | ₩36,864 | +1.85% | 1.4만 |
|---|
| 2026.01.07 | ₩36,756 | ₩36,756 | ₩36,274 | ₩36,294 | -1.26% | 1.1만 |
|---|
| 2026.01.06 | ₩36,408 | ₩36,743 | ₩36,343 | ₩36,696 | +0.79% | 8.2만 |
|---|
| 2026.01.05 | ₩36,260 | ₩36,662 | ₩36,260 | ₩36,477 | +0.60% | 15.4만 |
|---|
| 2026.01.02 | ₩36,341 | ₩36,367 | ₩36,139 | ₩36,328 | -0.03% | 2.5천 |
|---|
| 2025.12.31 | ₩36,515 | ₩36,515 | ₩36,323 | ₩36,323 | -0.53% | 2.7만 |
|---|
| 2025.12.30 | ₩36,582 | ₩36,622 | ₩36,542 | ₩36,581 | -0.00% | 9.8천 |
|---|
| 2025.12.29 | ₩36,649 | ₩36,649 | ₩36,528 | ₩36,599 | -0.14% | 9천 |
|---|
| 2025.12.26 | ₩36,582 | ₩36,617 | ₩36,528 | ₩36,617 | +0.10% | 4.6천 |
|---|
| 2025.12.24 | ₩36,528 | ₩36,716 | ₩36,515 | ₩36,661 | +0.36% | 1.6만 |
|---|
| 2025.12.23 | ₩36,461 | ₩36,488 | ₩36,382 | ₩36,455 | -0.02% | 5.8천 |
|---|
| 2025.12.22 | ₩36,810 | ₩36,890 | ₩36,716 | ₩36,763 | -0.13% | 6.6천 |
|---|
| 2025.12.19 | ₩36,971 | ₩36,971 | ₩36,637 | ₩36,637 | -0.90% | 5.4천 |
|---|
| 2025.12.18 | ₩37,118 | ₩37,212 | ₩36,783 | ₩36,803 | -0.85% | 8.2천 |
|---|
| 2025.12.17 | ₩36,931 | ₩37,277 | ₩36,931 | ₩37,019 | +0.24% | 2만 |
|---|
| 2025.12.16 | ₩36,913 | ₩36,972 | ₩36,913 | ₩36,957 | +0.12% | 4.3천 |
|---|
| 2025.12.15 | ₩37,098 | ₩37,098 | ₩36,957 | ₩37,045 | -0.14% | 3.7천 |
|---|
| 2025.12.12 | ₩37,105 | ₩37,118 | ₩36,866 | ₩36,896 | -0.56% | 1.4만 |
|---|
| 2025.12.11 | ₩36,783 | ₩36,957 | ₩36,783 | ₩36,878 | +0.26% | 5.8천 |
|---|
| 2025.12.10 | ₩36,186 | ₩36,615 | ₩36,153 | ₩36,615 | +1.19% | 7.6천 |
|---|
| 2025.12.09 | ₩36,247 | ₩36,269 | ₩36,126 | ₩36,126 | -0.33% | 2.1천 |
|---|
| 2025.12.08 | ₩36,212 | ₩36,247 | ₩36,052 | ₩36,052 | -0.44% | 2.8만 |
|---|
| 2025.12.05 | ₩36,314 | ₩36,522 | ₩36,314 | ₩36,343 | +0.08% | 2.4만 |
|---|
| 2025.12.04 | ₩36,381 | ₩36,421 | ₩36,260 | ₩36,335 | -0.13% | 6.9만 |
|---|
| 2025.12.03 | ₩36,180 | ₩36,327 | ₩36,180 | ₩36,308 | +0.36% | 4.7만 |
|---|
| 2025.12.02 | ₩35,824 | ₩35,999 | ₩35,784 | ₩35,928 | +0.29% | 3.2천 |
|---|
| 2025.12.01 | ₩35,965 | ₩36,247 | ₩35,952 | ₩35,952 | -0.04% | 1.6천 |
|---|
| 2025.11.28 | ₩35,932 | ₩36,153 | ₩35,932 | ₩36,079 | +0.41% | 3.1천 |
|---|
| 2025.11.26 | ₩35,824 | ₩36,059 | ₩35,824 | ₩35,907 | +0.23% | 3.1만 |
|---|
| 2025.11.25 | ₩35,419 | ₩35,690 | ₩35,419 | ₩35,657 | +0.67% | 3.4천 |
|---|
| 2025.11.24 | ₩35,215 | ₩35,374 | ₩35,107 | ₩35,134 | -0.23% | 1.2만 |
|---|
| 2025.11.21 | ₩34,840 | ₩35,496 | ₩34,840 | ₩35,370 | +1.52% | 7.3천 |
|---|
| 2025.11.20 | ₩35,067 | ₩35,067 | ₩34,619 | ₩34,619 | -1.28% | 1.9만 |
|---|
| 2025.11.19 | ₩35,013 | ₩35,013 | ₩34,812 | ₩34,876 | -0.39% | 9.7천 |
|---|
| 2025.11.18 | ₩35,040 | ₩35,160 | ₩34,974 | ₩35,079 | +0.11% | 2.2천 |
|---|
| 2025.11.17 | ₩35,590 | ₩35,590 | ₩35,001 | ₩35,029 | -1.57% | 1.1만 |
|---|
| 2025.11.14 | ₩35,737 | ₩35,737 | ₩35,496 | ₩35,599 | -0.39% | 6.6천 |
|---|
| 2025.11.13 | ₩35,952 | ₩35,992 | ₩35,764 | ₩35,783 | -0.47% | 1.5만 |
|---|
| 2025.11.12 | ₩35,980 | ₩36,019 | ₩35,885 | ₩35,885 | -0.26% | 1.3만 |
|---|
| 2025.11.11 | ₩35,576 | ₩35,818 | ₩35,576 | ₩35,791 | +0.60% | 1.9천 |
|---|
| 2025.11.10 | ₩35,643 | ₩35,643 | ₩35,375 | ₩35,496 | -0.41% | 2.1만 |
|---|
| 2025.11.07 | ₩35,214 | ₩35,509 | ₩35,214 | ₩35,506 | +0.83% | 2.2천 |
|---|
| 2025.11.06 | ₩35,295 | ₩35,308 | ₩34,933 | ₩34,998 | -0.84% | 30.4만 |
|---|
| 2025.11.05 | ₩35,053 | ₩35,279 | ₩35,053 | ₩35,234 | +0.52% | 5.4천 |
|---|
| 2025.11.04 | ₩35,107 | ₩35,107 | ₩34,906 | ₩34,966 | -0.40% | 2만 |
|---|
| 2025.11.03 | ₩35,241 | ₩35,241 | ₩34,946 | ₩35,010 | -0.65% | 8.4천 |
|---|
| 2025.10.31 | ₩34,852 | ₩35,107 | ₩34,852 | ₩35,107 | +0.73% | 1천 |
|---|
| 2025.10.30 | ₩35,000 | ₩35,335 | ₩35,000 | ₩35,053 | +0.15% | 1.4만 |
|---|
| 2025.10.29 | ₩35,388 | ₩35,442 | ₩35,081 | ₩35,081 | -0.87% | 3.7천 |
|---|
| 2025.10.28 | ₩35,871 | ₩35,992 | ₩35,784 | ₩35,784 | -0.24% | 2.6천 |
|---|
| 2025.10.27 | ₩35,952 | ₩36,032 | ₩35,952 | ₩36,032 | +0.22% | 900 |
|---|
| 2025.10.24 | ₩36,099 | ₩36,099 | ₩35,866 | ₩35,866 | -0.65% | 2.2천 |
|---|
| 2025.10.23 | ₩36,153 | ₩36,153 | ₩35,871 | ₩36,029 | -0.34% | 7.2천 |
|---|
| 2025.10.22 | ₩36,086 | ₩36,341 | ₩36,019 | ₩36,042 | -0.12% | 7.1천 |
|---|
| 2025.10.21 | ₩35,844 | ₩36,170 | ₩35,844 | ₩36,156 | +0.87% | 4천 |
|---|
| 2025.10.20 | ₩35,885 | ₩35,992 | ₩35,844 | ₩35,886 | +0.00% | 1.9만 |
|---|
| 2025.10.17 | ₩35,545 | ₩35,751 | ₩35,498 | ₩35,751 | +0.58% | 6.2천 |
|---|
| 2025.10.16 | ₩35,637 | ₩35,724 | ₩35,311 | ₩35,311 | -0.91% | 2.4천 |
|---|
| 2025.10.15 | ₩35,885 | ₩36,032 | ₩35,576 | ₩35,681 | -0.57% | 2.2천 |
|---|
| 2025.10.14 | ₩35,335 | ₩35,885 | ₩35,335 | ₩35,827 | +1.39% | 4.1천 |
|---|
| 2025.10.13 | ₩35,281 | ₩35,498 | ₩35,281 | ₩35,421 | +0.40% | 1만 |
|---|
| 2025.10.10 | ₩35,952 | ₩35,952 | ₩35,309 | ₩35,309 | -1.79% | 3.4천 |
|---|