시장 데이터를 불러오는 중
전체 종목
Founder-Led ETF 과거 주가
Founder-Led ETF · FDRS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Founder-Led ETF · FDRS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,913 | ₩35,913 | ₩35,913 | ₩35,913 | 0.00% | 3.3천 |
| 2026.10.08 | ₩34,975 | ₩35,068 | ₩34,961 | ₩35,042 | +0.19% | 30.7만 |
| 2026.10.07 | ₩35,323 | ₩35,430 | ₩35,323 | ₩35,417 | +0.27% | 1.6천 |
| 2026.10.06 | ₩36,060 | ₩36,060 | ₩35,779 | ₩35,899 | -0.45% | 43.8만 |
| 2026.10.05 | ₩35,470 | ₩35,556 | ₩35,430 | ₩35,444 | -0.08% | 2.7만 |
| 2026.10.02 | ₩35,028 | ₩35,068 | ₩34,961 | ₩35,068 | +0.11% | 19.6만 |
| 2026.10.01 | ₩34,573 | ₩34,640 | ₩34,573 | ₩34,640 | +0.19% | 20.1만 |
| 2026.09.30 | ₩34,613 | ₩34,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,465 |
| -0.43% |
| 5.1천 |
| 2026.09.29 | ₩34,559 | ₩34,559 | ₩34,385 | ₩34,506 | -0.16% | 1.3천 |
|---|
| 2026.09.28 | ₩34,841 | ₩34,841 | ₩34,197 | ₩34,197 | -1.85% | 5.5만 |
|---|
| 2026.09.25 | ₩35,015 | ₩35,015 | ₩34,894 | ₩34,894 | -0.34% | 1.4천 |
|---|
| 2026.09.24 | ₩34,854 | ₩35,243 | ₩34,854 | ₩35,189 | +0.96% | 100.5만 |
|---|
| 2026.09.23 | ₩35,109 | ₩35,109 | ₩34,948 | ₩34,975 | -0.38% | 2.4천 |
|---|
| 2026.09.22 | ₩35,122 | ₩35,149 | ₩35,122 | ₩35,149 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩34,559 | ₩35,095 | ₩34,559 | ₩35,095 | +1.55% | 2.6만 |
|---|
| 2026.09.18 | ₩33,809 | ₩33,809 | ₩33,601 | ₩33,715 | -0.28% | 7.3천 |
|---|
| 2026.09.17 | ₩33,836 | ₩33,970 | ₩33,836 | ₩33,970 | +0.40% | 5.9만 |
|---|
| 2026.09.16 | ₩33,072 | ₩33,380 | ₩33,072 | ₩33,353 | +0.85% | 3.6천 |
|---|
| 2026.09.15 | ₩33,480 | ₩33,567 | ₩33,246 | ₩33,273 | -0.62% | 7.1천 |
|---|
| 2026.09.14 | ₩33,179 | ₩33,554 | ₩33,179 | ₩33,554 | +1.13% | 6.9천 |
|---|
| 2026.09.11 | ₩33,366 | ₩33,393 | ₩33,313 | ₩33,393 | +0.08% | 7.7천 |
|---|
| 2026.09.10 | ₩33,098 | ₩33,333 | ₩32,951 | ₩32,964 | -0.40% | 1.4만 |
|---|
| 2026.09.09 | ₩33,527 | ₩33,527 | ₩33,527 | ₩33,527 | 0.00% | 900 |
|---|
| 2026.09.08 | ₩33,702 | ₩33,849 | ₩33,581 | ₩33,581 | -0.36% | 15.6만 |
|---|
| 2026.09.04 | ₩33,983 | ₩33,983 | ₩33,822 | ₩33,822 | -0.47% | 1.6천 |
|---|
| 2026.09.03 | ₩33,581 | ₩34,197 | ₩33,581 | ₩34,197 | +1.84% | 1.6만 |
|---|
| 2026.09.02 | ₩32,710 | ₩32,924 | ₩32,710 | ₩32,844 | +0.41% | 1.7만 |
|---|
| 2026.09.01 | ₩33,152 | ₩33,179 | ₩32,750 | ₩32,750 | -1.21% | 1.4만 |
|---|
| 2026.08.31 | ₩33,487 | ₩33,769 | ₩33,487 | ₩33,635 | +0.44% | 51.9만 |
|---|
| 2026.08.28 | ₩33,943 | ₩33,996 | ₩33,527 | ₩33,527 | -1.22% | 1.3천 |
|---|
| 2026.08.27 | ₩33,420 | ₩34,050 | ₩33,420 | ₩34,050 | +1.88% | 3.2만 |
|---|
| 2026.08.26 | ₩32,790 | ₩32,817 | ₩32,790 | ₩32,817 | +0.08% | 9.5천 |
|---|
| 2026.08.25 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩32,643 | ₩32,643 | ₩32,294 | ₩32,361 | -0.86% | 1.7만 |
|---|
| 2026.08.21 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,335 | ₩32,335 | ₩32,160 | ₩32,187 | -0.46% | 1.4천 |
|---|
| 2026.08.19 | ₩32,469 | ₩32,509 | ₩32,107 | ₩32,509 | +0.12% | 1.7만 |
|---|
| 2026.08.18 | ₩32,603 | ₩32,603 | ₩32,442 | ₩32,442 | -0.49% | 3.1만 |
|---|
| 2026.08.17 | ₩33,501 | ₩33,501 | ₩33,072 | ₩33,072 | -1.28% | 9.3천 |
|---|
| 2026.08.14 | ₩34,023 | ₩34,130 | ₩33,501 | ₩33,501 | -1.54% | 16.1만 |
|---|
| 2026.08.13 | ₩33,313 | ₩33,970 | ₩33,313 | ₩33,970 | +1.97% | 2.4만 |
|---|
| 2026.08.12 | ₩33,183 | ₩33,183 | ₩33,058 | ₩33,058 | -0.38% | 63만 |
|---|
| 2026.08.11 | ₩33,139 | ₩33,139 | ₩32,777 | ₩32,844 | -0.89% | 18.8만 |
|---|
| 2026.08.10 | ₩32,938 | ₩32,951 | ₩32,656 | ₩32,871 | -0.20% | 39.4만 |
|---|
| 2026.08.07 | ₩32,656 | ₩32,710 | ₩32,375 | ₩32,696 | +0.12% | 23.4만 |
|---|
| 2026.08.06 | ₩31,718 | ₩31,799 | ₩31,651 | ₩31,705 | -0.04% | 3.1만 |
|---|
| 2026.08.05 | ₩32,723 | ₩32,884 | ₩32,227 | ₩32,294 | -1.31% | 1.6만 |
|---|
| 2026.08.04 | ₩31,557 | ₩32,375 | ₩31,557 | ₩32,294 | +2.34% | 6.1만 |
|---|
| 2026.08.03 | ₩30,003 | ₩31,048 | ₩30,003 | ₩31,008 | +3.35% | 4.5만 |
|---|
| 2026.07.31 | ₩29,896 | ₩30,057 | ₩29,574 | ₩29,923 | +0.09% | 3.2만 |
|---|
| 2026.07.30 | ₩29,078 | ₩29,668 | ₩29,078 | ₩29,668 | +2.03% | 6.8천 |
|---|
| 2026.07.29 | ₩29,521 | ₩29,990 | ₩29,145 | ₩29,212 | -1.04% | 5.4만 |
|---|
| 2026.07.28 | ₩29,507 | ₩29,748 | ₩29,293 | ₩29,735 | +0.77% | 7.4천 |
|---|
| 2026.07.27 | ₩29,896 | ₩30,016 | ₩29,601 | ₩29,815 | -0.27% | 2.1만 |
|---|
| 2026.07.24 | ₩29,735 | ₩29,829 | ₩29,400 | ₩29,427 | -1.04% | 1.1만 |
|---|
| 2026.07.23 | ₩30,271 | ₩30,271 | ₩29,655 | ₩29,708 | -1.86% | 4.9만 |
|---|
| 2026.07.22 | ₩30,861 | ₩30,861 | ₩30,646 | ₩30,646 | -0.69% | 2.8만 |
|---|
| 2026.07.21 | ₩30,968 | ₩31,169 | ₩30,968 | ₩31,129 | +0.52% | 9.3천 |
|---|
| 2026.07.20 | ₩31,062 | ₩31,102 | ₩30,727 | ₩30,727 | -1.08% | 2.7만 |
|---|
| 2026.07.17 | ₩30,633 | ₩31,330 | ₩30,512 | ₩30,901 | +0.87% | 1.3만 |
|---|
| 2026.07.16 | ₩31,598 | ₩31,718 | ₩31,343 | ₩31,343 | -0.81% | 11만 |
|---|
| 2026.07.15 | ₩32,308 | ₩32,308 | ₩31,852 | ₩32,000 | -0.95% | 2.4만 |
|---|
| 2026.07.14 | ₩31,571 | ₩32,308 | ₩31,544 | ₩32,308 | +2.33% | 1.9만 |
|---|
| 2026.07.13 | ₩32,026 | ₩32,026 | ₩31,464 | ₩31,464 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩32,335 | ₩32,536 | ₩32,067 | ₩32,080 | -0.79% | 3.4천 |
|---|
| 2026.07.09 | ₩31,303 | ₩32,120 | ₩31,222 | ₩32,107 | +2.57% | 5.3만 |
|---|
| 2026.07.08 | ₩31,397 | ₩31,531 | ₩31,129 | ₩31,464 | +0.21% | 2.8만 |
|---|
| 2026.07.07 | ₩31,946 | ₩31,986 | ₩31,490 | ₩31,611 | -1.05% | 3.9만 |
|---|
| 2026.07.06 | ₩31,343 | ₩32,000 | ₩31,343 | ₩32,000 | +2.09% | 9.6만 |
|---|
| 2026.07.02 | ₩31,933 | ₩31,933 | ₩31,088 | ₩31,142 | -2.48% | 3.8만 |
|---|
| 2026.07.01 | ₩31,437 | ₩32,107 | ₩31,437 | ₩31,776 | +1.08% | 4.9만 |
|---|
| 2026.06.30 | ₩30,686 | ₩31,229 | ₩30,686 | ₩31,182 | +1.62% | 4.2만 |
|---|
| 2026.06.29 | ₩30,432 | ₩30,767 | ₩30,124 | ₩30,753 | +1.06% | 4.8만 |
|---|
| 2026.06.26 | ₩29,561 | ₩30,016 | ₩29,480 | ₩29,655 | +0.32% | 40만 |
|---|
| 2026.06.25 | ₩30,244 | ₩30,244 | ₩29,601 | ₩29,614 | -2.08% | 5.5만 |
|---|
| 2026.06.24 | ₩30,508 | ₩30,512 | ₩30,016 | ₩30,110 | -1.30% | 4.7만 |
|---|
| 2026.06.23 | ₩30,700 | ₩30,794 | ₩30,432 | ₩30,432 | -0.87% | 18.1만 |
|---|
| 2026.06.22 | ₩31,236 | ₩31,236 | ₩31,142 | ₩31,155 | -0.26% | 7.3만 |
|---|
| 2026.06.18 | ₩31,490 | ₩31,665 | ₩31,464 | ₩31,611 | +0.38% | 2.6만 |
|---|
| 2026.06.17 | ₩31,732 | ₩31,799 | ₩31,289 | ₩31,316 | -1.31% | 11.2만 |
|---|
| 2026.06.16 | ₩32,026 | ₩32,053 | ₩31,892 | ₩31,906 | -0.38% | 1.2만 |
|---|
| 2026.06.15 | ₩31,986 | ₩32,134 | ₩31,919 | ₩32,134 | +0.46% | 12.5만 |
|---|
| 2026.06.12 | ₩31,048 | ₩31,062 | ₩31,021 | ₩31,062 | +0.04% | 1.3천 |
|---|
| 2026.06.11 | ₩30,365 | ₩31,062 | ₩30,177 | ₩31,062 | +2.29% | 3.9만 |
|---|
| 2026.06.10 | ₩31,356 | ₩31,370 | ₩30,512 | ₩30,526 | -2.65% | 24만 |
|---|
| 2026.06.09 | ₩32,013 | ₩32,013 | ₩30,887 | ₩31,236 | -2.43% | 29.1만 |
|---|
| 2026.06.08 | ₩31,691 | ₩31,805 | ₩31,678 | ₩31,678 | -0.04% | 4.9만 |
|---|
| 2026.06.05 | ₩32,040 | ₩32,040 | ₩31,477 | ₩31,477 | -1.76% | 10.5만 |
|---|
| 2026.06.04 | ₩32,978 | ₩33,326 | ₩32,978 | ₩33,232 | +0.77% | 7.6만 |
|---|
| 2026.06.03 | ₩32,817 | ₩32,911 | ₩32,804 | ₩32,884 | +0.20% | 5.9만 |
|---|
| 2026.06.02 | ₩34,117 | ₩34,117 | ₩33,755 | ₩33,755 | -1.06% | 3.7만 |
|---|
| 2026.06.01 | ₩34,398 | ₩34,506 | ₩33,836 | ₩34,372 | -0.08% | 5.9만 |
|---|
| 2026.05.29 | ₩33,045 | ₩33,621 | ₩33,045 | ₩33,594 | +1.66% | 8.4만 |
|---|
| 2026.05.28 | ₩31,839 | ₩32,495 | ₩31,839 | ₩32,495 | +2.06% | 4.8만 |
|---|
| 2026.05.27 | ₩31,611 | ₩31,906 | ₩31,611 | ₩31,758 | +0.47% | 1.7만 |
|---|
| 2026.05.26 | ₩31,758 | ₩31,758 | ₩31,691 | ₩31,705 | -0.17% | 2.1만 |
|---|
| 2026.05.22 | ₩31,624 | ₩31,638 | ₩31,490 | ₩31,490 | -0.42% | 2.1만 |
|---|
| 2026.05.21 | ₩31,075 | ₩31,303 | ₩30,995 | ₩31,182 | +0.34% | 1.6만 |
|---|
| 2026.05.20 | ₩30,539 | ₩31,075 | ₩30,512 | ₩31,075 | +1.76% | 5.9만 |
|---|
| 2026.05.19 | ₩29,856 | ₩30,794 | ₩29,856 | ₩30,432 | +1.93% | 4.3만 |
|---|
| 2026.05.18 | ₩30,914 | ₩31,075 | ₩30,686 | ₩30,807 | -0.35% | 3.5만 |
|---|
| 2026.05.15 | ₩31,410 | ₩31,410 | ₩31,008 | ₩31,008 | -1.28% | 3.6만 |
|---|
| 2026.05.14 | ₩31,718 | ₩31,745 | ₩31,075 | ₩31,638 | -0.25% | 4.9만 |
|---|
| 2026.05.13 | ₩31,088 | ₩31,088 | ₩30,954 | ₩30,995 | -0.30% | 2.3만 |
|---|
| 2026.05.12 | ₩30,619 | ₩30,901 | ₩30,619 | ₩30,820 | +0.66% | 2.7만 |
|---|
| 2026.05.11 | ₩30,753 | ₩31,249 | ₩30,753 | ₩31,196 | +1.44% | 8.1천 |
|---|
| 2026.05.08 | ₩30,941 | ₩31,155 | ₩30,124 | ₩31,155 | +0.69% | 2.3만 |
|---|
| 2026.05.07 | ₩31,035 | ₩31,169 | ₩30,901 | ₩30,941 | -0.30% | 2.8만 |
|---|
| 2026.05.06 | ₩30,298 | ₩30,579 | ₩30,177 | ₩30,552 | +0.84% | 3.5만 |
|---|
| 2026.05.05 | ₩30,351 | ₩30,351 | ₩30,150 | ₩30,164 | -0.62% | 2.3만 |
|---|
| 2026.05.04 | ₩30,231 | ₩30,686 | ₩30,231 | ₩30,499 | +0.89% | 2.3만 |
|---|
| 2026.05.01 | ₩30,217 | ₩30,244 | ₩30,177 | ₩30,177 | -0.13% | 22.7만 |
|---|
| 2026.04.30 | ₩29,756 | ₩29,756 | ₩29,695 | ₩29,695 | -0.21% | 1.5만 |
|---|
| 2026.04.29 | ₩29,923 | ₩29,963 | ₩29,923 | ₩29,963 | +0.13% | 37.7만 |
|---|
| 2026.04.28 | ₩30,016 | ₩30,191 | ₩30,016 | ₩30,137 | +0.40% | 49.7만 |
|---|
| 2026.04.27 | ₩30,365 | ₩30,619 | ₩30,365 | ₩30,619 | +0.84% | 20.8만 |
|---|
| 2026.04.24 | ₩30,431 | ₩30,432 | ₩30,412 | ₩30,432 | +0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩30,539 | ₩30,539 | ₩29,882 | ₩30,124 | -1.36% | 89.3만 |
|---|
| 2026.04.22 | ₩30,378 | ₩31,249 | ₩28,717 | ₩31,249 | +2.87% | 23.3만 |
|---|
| 2026.04.21 | ₩30,633 | ₩30,727 | ₩30,633 | ₩30,633 | 0.00% | 6.7천 |
|---|
| 2026.04.20 | ₩30,546 | ₩30,887 | ₩30,546 | ₩30,887 | +1.12% | 21.9만 |
|---|
| 2026.04.17 | ₩30,753 | ₩30,774 | ₩30,633 | ₩30,713 | -0.13% | 2.1만 |
|---|
| 2026.04.16 | ₩30,117 | ₩30,204 | ₩30,117 | ₩30,204 | +0.29% | 5.7천 |
|---|
| 2026.04.15 | ₩29,574 | ₩29,963 | ₩29,574 | ₩29,963 | +1.31% | 2.7만 |
|---|
| 2026.04.14 | ₩29,052 | ₩29,065 | ₩29,011 | ₩29,065 | +0.05% | 2.4만 |
|---|
| 2026.04.13 | ₩27,497 | ₩28,274 | ₩27,497 | ₩28,274 | +2.83% | 2.3만 |
|---|
| 2026.04.10 | ₩27,497 | ₩27,497 | ₩27,055 | ₩27,283 | -0.78% | 1만 |
|---|
| 2026.04.09 | ₩27,417 | ₩27,430 | ₩27,350 | ₩27,350 | -0.24% | 1.7만 |
|---|
| 2026.04.08 | ₩28,020 | ₩28,087 | ₩27,712 | ₩27,832 | -0.67% | 2.3만 |
|---|
| 2026.04.07 | ₩27,336 | ₩27,390 | ₩27,283 | ₩27,314 | -0.08% | 1.1만 |
|---|
| 2026.04.06 | ₩27,350 | ₩27,363 | ₩27,189 | ₩27,363 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩26,988 | ₩27,350 | ₩26,988 | ₩27,283 | +1.09% | 7.7천 |
|---|
| 2026.04.01 | ₩27,611 | ₩27,611 | ₩27,296 | ₩27,390 | -0.80% | 1.3만 |
|---|
| 2026.03.31 | ₩27,149 | ₩27,283 | ₩27,149 | ₩27,185 | +0.13% | 3.4만 |
|---|
| 2026.03.30 | ₩26,385 | ₩26,385 | ₩25,956 | ₩25,956 | -1.63% | 5.8천 |
|---|
| 2026.03.27 | ₩26,078 | ₩26,137 | ₩26,063 | ₩26,063 | -0.06% | 2.6만 |
|---|
| 2026.03.26 | ₩28,181 | ₩28,743 | ₩26,881 | ₩26,881 | -4.61% | 3만 |
|---|
| 2026.03.25 | ₩27,966 | ₩27,980 | ₩27,918 | ₩27,918 | -0.17% | 1.1만 |
|---|
| 2026.03.24 | ₩27,591 | ₩27,604 | ₩27,591 | ₩27,604 | +0.05% | 1.7만 |
|---|
| 2026.03.23 | ₩27,926 | ₩28,261 | ₩27,926 | ₩28,261 | +1.20% | 2.4만 |
|---|
| 2026.03.20 | ₩27,725 | ₩27,785 | ₩27,470 | ₩27,524 | -0.72% | 2.9만 |
|---|
| 2026.03.19 | ₩28,194 | ₩28,250 | ₩27,939 | ₩28,250 | +0.20% | 9.1천 |
|---|
| 2026.03.18 | ₩28,609 | ₩28,623 | ₩28,341 | ₩28,341 | -0.94% | 1.4만 |
|---|
| 2026.03.17 | ₩28,810 | ₩28,810 | ₩28,690 | ₩28,746 | -0.22% | 3.9만 |
|---|
| 2026.03.16 | ₩28,596 | ₩28,676 | ₩28,596 | ₩28,676 | +0.28% | 1.6만 |
|---|
| 2026.03.13 | ₩28,395 | ₩28,395 | ₩28,140 | ₩28,140 | -0.90% | 1.6만 |
|---|
| 2026.03.12 | ₩28,516 | ₩28,516 | ₩28,395 | ₩28,490 | -0.09% | 3.7만 |
|---|
| 2026.03.11 | ₩29,105 | ₩29,119 | ₩28,998 | ₩29,119 | +0.05% | 2.2만 |
|---|
| 2026.03.10 | ₩29,882 | ₩29,882 | ₩28,824 | ₩28,851 | -3.45% | 1.2만 |
|---|
| 2026.03.09 | ₩28,489 | ₩29,253 | ₩28,489 | ₩29,239 | +2.63% | 6.9천 |
|---|
| 2026.03.06 | ₩28,877 | ₩28,982 | ₩28,877 | ₩28,982 | +0.36% | 1.3만 |
|---|
| 2026.03.05 | ₩29,186 | ₩29,547 | ₩29,186 | ₩29,427 | +0.83% | 3.3천 |
|---|
| 2026.03.04 | ₩29,132 | ₩29,360 | ₩29,132 | ₩29,360 | +0.78% | 3.3만 |
|---|
| 2026.03.03 | ₩28,502 | ₩28,502 | ₩28,502 | ₩28,502 | 0.00% | 9.3천 |
|---|
| 2026.03.02 | ₩28,435 | ₩28,864 | ₩28,435 | ₩28,851 | +1.46% | 1.5만 |
|---|
| 2026.02.27 | ₩28,382 | ₩28,382 | ₩28,382 | ₩28,382 | 0.00% | 8.6천 |
|---|
| 2026.02.26 | ₩28,931 | ₩28,931 | ₩28,703 | ₩28,703 | -0.79% | 7.9천 |
|---|
| 2026.02.25 | ₩28,435 | ₩28,998 | ₩28,435 | ₩28,998 | +1.98% | 1.8만 |
|---|
| 2026.02.24 | ₩28,221 | ₩28,341 | ₩28,221 | ₩28,328 | +0.38% | 1.3만 |
|---|
| 2026.02.23 | ₩28,288 | ₩28,288 | ₩27,819 | ₩27,846 | -1.56% | 3.1만 |
|---|
| 2026.02.20 | ₩28,944 | ₩28,958 | ₩28,837 | ₩28,877 | -0.23% | 2.6천 |
|---|
| 2026.02.19 | ₩28,944 | ₩29,025 | ₩28,944 | ₩28,944 | 0.00% | 6.3만 |
|---|
| 2026.02.18 | ₩29,199 | ₩29,199 | ₩29,132 | ₩29,159 | -0.14% | 1.7만 |
|---|
| 2026.02.17 | ₩28,650 | ₩28,663 | ₩28,623 | ₩28,650 | 0.00% | 6.6천 |
|---|
| 2026.02.13 | ₩28,932 | ₩28,932 | ₩28,904 | ₩28,904 | -0.10% | 1.3만 |
|---|
| 2026.02.12 | ₩28,422 | ₩28,683 | ₩28,422 | ₩28,489 | +0.24% | 2.7만 |
|---|
| 2026.02.11 | ₩29,387 | ₩29,614 | ₩29,387 | ₩29,494 | +0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩29,869 | ₩29,869 | ₩29,869 | ₩29,869 | 0.00% | 4.1천 |
|---|
| 2026.02.09 | ₩29,923 | ₩29,923 | ₩29,722 | ₩29,722 | -0.67% | 2.8만 |
|---|
| 2026.02.06 | ₩28,891 | ₩29,105 | ₩28,851 | ₩29,052 | +0.56% | 6만 |
|---|
| 2026.02.05 | ₩28,037 | ₩28,100 | ₩27,939 | ₩28,100 | +0.22% | 57.5만 |
|---|
| 2026.02.04 | ₩29,480 | ₩29,480 | ₩28,837 | ₩28,837 | -2.18% | 8.8천 |
|---|
| 2026.02.03 | ₩29,882 | ₩29,936 | ₩29,856 | ₩29,857 | -0.09% | 15.3만 |
|---|
| 2026.02.02 | ₩30,640 | ₩30,640 | ₩30,640 | ₩30,640 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩30,820 | ₩30,847 | ₩30,820 | ₩30,834 | +0.04% | 2.6천 |
|---|
| 2026.01.29 | ₩31,316 | ₩31,532 | ₩31,276 | ₩31,532 | +0.69% | 2.3천 |
|---|
| 2026.01.28 | ₩31,870 | ₩31,870 | ₩31,624 | ₩31,670 | -0.63% | 1.3천 |
|---|
| 2026.01.27 | ₩31,846 | ₩31,846 | ₩31,846 | ₩31,846 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩31,973 | ₩31,973 | ₩31,906 | ₩31,906 | -0.21% | 4.9천 |
|---|
| 2026.01.23 | ₩31,772 | ₩31,866 | ₩31,729 | ₩31,729 | -0.13% | 4.9천 |
|---|
| 2026.01.22 | ₩31,155 | ₩31,772 | ₩31,155 | ₩31,772 | +1.98% | 21.3만 |
|---|
| 2026.01.21 | ₩31,222 | ₩31,276 | ₩31,115 | ₩31,222 | 0.00% | 14.9만 |
|---|
| 2026.01.20 | ₩31,571 | ₩31,584 | ₩30,995 | ₩30,995 | -1.83% | 11만 |
|---|
| 2026.01.16 | ₩32,388 | ₩32,388 | ₩32,092 | ₩32,092 | -0.91% | 1.4천 |
|---|
| 2026.01.15 | ₩32,670 | ₩32,670 | ₩32,254 | ₩32,281 | -1.19% | 3.1천 |
|---|
| 2026.01.14 | ₩32,790 | ₩32,790 | ₩31,919 | ₩32,294 | -1.51% | 5.1만 |
|---|
| 2026.01.13 | ₩32,687 | ₩32,687 | ₩32,687 | ₩32,687 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,656 | ₩32,859 | ₩32,636 | ₩32,859 | +0.62% | 500 |
|---|
| 2026.01.09 | ₩32,911 | ₩32,911 | ₩32,737 | ₩32,789 | -0.37% | 500 |
|---|
| 2026.01.08 | ₩32,596 | ₩32,619 | ₩32,596 | ₩32,619 | +0.07% | 400 |
|---|
| 2026.01.07 | ₩33,246 | ₩33,246 | ₩32,971 | ₩32,971 | -0.83% | 800 |
|---|
| 2026.01.06 | ₩33,031 | ₩33,139 | ₩33,031 | ₩33,125 | +0.28% | 800 |
|---|
| 2026.01.05 | ₩32,495 | ₩33,165 | ₩32,495 | ₩33,037 | +1.67% | 1천 |
|---|
| 2026.01.02 | ₩33,326 | ₩33,326 | ₩32,388 | ₩32,390 | -2.81% | 1.5천 |
|---|
| 2025.12.31 | ₩33,380 | ₩33,380 | ₩32,734 | ₩32,734 | -1.93% | 1.2만 |
|---|
| 2025.12.30 | ₩33,179 | ₩33,259 | ₩33,098 | ₩33,098 | -0.24% | 41.1만 |
|---|