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 | ₩35,942 | ₩35,942 | ₩35,942 | ₩35,942 | 0.00% | 3.3천 |
| 2026.10.08 | ₩35,003 | ₩35,097 | ₩34,990 | ₩35,070 | +0.19% | 30.7만 |
| 2026.10.07 | ₩35,352 | ₩35,459 | ₩35,352 | ₩35,446 | +0.27% | 1.6천 |
| 2026.10.06 | ₩36,089 | ₩36,089 | ₩35,808 | ₩35,928 | -0.45% | 43.8만 |
| 2026.10.05 | ₩35,499 | ₩35,585 | ₩35,459 | ₩35,472 | -0.08% | 2.7만 |
| 2026.10.02 | ₩35,057 | ₩35,097 | ₩34,990 | ₩35,097 | +0.11% | 19.6만 |
| 2026.10.01 | ₩34,601 | ₩34,668 | ₩34,601 | ₩34,668 | +0.19% | 20.1만 |
| 2026.09.30 | ₩34,641 | ₩34,641 | ₩34,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,493 |
| -0.43% |
| 5.1천 |
| 2026.09.29 | ₩34,587 | ₩34,587 | ₩34,413 | ₩34,534 | -0.16% | 1.3천 |
|---|
| 2026.09.28 | ₩34,869 | ₩34,869 | ₩34,225 | ₩34,225 | -1.85% | 5.5만 |
|---|
| 2026.09.25 | ₩35,043 | ₩35,043 | ₩34,923 | ₩34,923 | -0.34% | 1.4천 |
|---|
| 2026.09.24 | ₩34,882 | ₩35,271 | ₩34,882 | ₩35,218 | +0.96% | 100.5만 |
|---|
| 2026.09.23 | ₩35,137 | ₩35,137 | ₩34,976 | ₩35,003 | -0.38% | 2.4천 |
|---|
| 2026.09.22 | ₩35,150 | ₩35,177 | ₩35,150 | ₩35,177 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩34,587 | ₩35,124 | ₩34,587 | ₩35,124 | +1.55% | 2.6만 |
|---|
| 2026.09.18 | ₩33,836 | ₩33,836 | ₩33,628 | ₩33,742 | -0.28% | 7.3천 |
|---|
| 2026.09.17 | ₩33,863 | ₩33,997 | ₩33,863 | ₩33,997 | +0.40% | 5.9만 |
|---|
| 2026.09.16 | ₩33,099 | ₩33,407 | ₩33,099 | ₩33,380 | +0.85% | 3.6천 |
|---|
| 2026.09.15 | ₩33,508 | ₩33,595 | ₩33,273 | ₩33,300 | -0.62% | 7.1천 |
|---|
| 2026.09.14 | ₩33,206 | ₩33,581 | ₩33,206 | ₩33,581 | +1.13% | 6.9천 |
|---|
| 2026.09.11 | ₩33,394 | ₩33,420 | ₩33,340 | ₩33,420 | +0.08% | 7.7천 |
|---|
| 2026.09.10 | ₩33,125 | ₩33,360 | ₩32,978 | ₩32,991 | -0.40% | 1.4만 |
|---|
| 2026.09.09 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 900 |
|---|
| 2026.09.08 | ₩33,729 | ₩33,876 | ₩33,608 | ₩33,608 | -0.36% | 15.6만 |
|---|
| 2026.09.04 | ₩34,011 | ₩34,011 | ₩33,850 | ₩33,850 | -0.47% | 1.6천 |
|---|
| 2026.09.03 | ₩33,608 | ₩34,225 | ₩33,608 | ₩34,225 | +1.84% | 1.6만 |
|---|
| 2026.09.02 | ₩32,736 | ₩32,951 | ₩32,736 | ₩32,871 | +0.41% | 1.7만 |
|---|
| 2026.09.01 | ₩33,179 | ₩33,206 | ₩32,777 | ₩32,777 | -1.21% | 1.4만 |
|---|
| 2026.08.31 | ₩33,514 | ₩33,796 | ₩33,514 | ₩33,662 | +0.44% | 51.9만 |
|---|
| 2026.08.28 | ₩33,970 | ₩34,024 | ₩33,555 | ₩33,555 | -1.22% | 1.3천 |
|---|
| 2026.08.27 | ₩33,447 | ₩34,078 | ₩33,447 | ₩34,078 | +1.88% | 3.2만 |
|---|
| 2026.08.26 | ₩32,817 | ₩32,844 | ₩32,817 | ₩32,844 | +0.08% | 9.5천 |
|---|
| 2026.08.25 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩32,669 | ₩32,669 | ₩32,321 | ₩32,388 | -0.86% | 1.7만 |
|---|
| 2026.08.21 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,361 | ₩32,361 | ₩32,187 | ₩32,213 | -0.46% | 1.4천 |
|---|
| 2026.08.19 | ₩32,495 | ₩32,535 | ₩32,133 | ₩32,535 | +0.12% | 1.7만 |
|---|
| 2026.08.18 | ₩32,629 | ₩32,629 | ₩32,468 | ₩32,468 | -0.49% | 3.1만 |
|---|
| 2026.08.17 | ₩33,528 | ₩33,528 | ₩33,099 | ₩33,099 | -1.28% | 9.3천 |
|---|
| 2026.08.14 | ₩34,051 | ₩34,158 | ₩33,528 | ₩33,528 | -1.54% | 16.1만 |
|---|
| 2026.08.13 | ₩33,340 | ₩33,997 | ₩33,340 | ₩33,997 | +1.97% | 2.4만 |
|---|
| 2026.08.12 | ₩33,210 | ₩33,210 | ₩33,085 | ₩33,085 | -0.38% | 63만 |
|---|
| 2026.08.11 | ₩33,166 | ₩33,166 | ₩32,804 | ₩32,871 | -0.89% | 18.8만 |
|---|
| 2026.08.10 | ₩32,964 | ₩32,978 | ₩32,683 | ₩32,897 | -0.20% | 39.4만 |
|---|
| 2026.08.07 | ₩32,683 | ₩32,736 | ₩32,401 | ₩32,723 | +0.12% | 23.4만 |
|---|
| 2026.08.06 | ₩31,744 | ₩31,825 | ₩31,677 | ₩31,731 | -0.04% | 3.1만 |
|---|
| 2026.08.05 | ₩32,750 | ₩32,911 | ₩32,254 | ₩32,321 | -1.31% | 1.6만 |
|---|
| 2026.08.04 | ₩31,583 | ₩32,401 | ₩31,583 | ₩32,321 | +2.34% | 6.1만 |
|---|
| 2026.08.03 | ₩30,027 | ₩31,074 | ₩30,027 | ₩31,033 | +3.35% | 4.5만 |
|---|
| 2026.07.31 | ₩29,920 | ₩30,081 | ₩29,598 | ₩29,947 | +0.09% | 3.2만 |
|---|
| 2026.07.30 | ₩29,102 | ₩29,692 | ₩29,102 | ₩29,692 | +2.03% | 6.8천 |
|---|
| 2026.07.29 | ₩29,545 | ₩30,014 | ₩29,169 | ₩29,236 | -1.04% | 5.4만 |
|---|
| 2026.07.28 | ₩29,531 | ₩29,773 | ₩29,317 | ₩29,759 | +0.77% | 7.4천 |
|---|
| 2026.07.27 | ₩29,920 | ₩30,041 | ₩29,625 | ₩29,840 | -0.27% | 2.1만 |
|---|
| 2026.07.24 | ₩29,759 | ₩29,853 | ₩29,424 | ₩29,451 | -1.04% | 1.1만 |
|---|
| 2026.07.23 | ₩30,296 | ₩30,296 | ₩29,679 | ₩29,732 | -1.86% | 4.9만 |
|---|
| 2026.07.22 | ₩30,886 | ₩30,886 | ₩30,671 | ₩30,671 | -0.69% | 2.8만 |
|---|
| 2026.07.21 | ₩30,993 | ₩31,194 | ₩30,993 | ₩31,154 | +0.52% | 9.3천 |
|---|
| 2026.07.20 | ₩31,087 | ₩31,127 | ₩30,752 | ₩30,752 | -1.08% | 2.7만 |
|---|
| 2026.07.17 | ₩30,658 | ₩31,355 | ₩30,537 | ₩30,926 | +0.87% | 1.3만 |
|---|
| 2026.07.16 | ₩31,623 | ₩31,744 | ₩31,369 | ₩31,369 | -0.81% | 11만 |
|---|
| 2026.07.15 | ₩32,334 | ₩32,334 | ₩31,878 | ₩32,026 | -0.95% | 2.4만 |
|---|
| 2026.07.14 | ₩31,597 | ₩32,334 | ₩31,570 | ₩32,334 | +2.33% | 1.9만 |
|---|
| 2026.07.13 | ₩32,053 | ₩32,053 | ₩31,489 | ₩31,489 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩32,361 | ₩32,562 | ₩32,093 | ₩32,106 | -0.79% | 3.4천 |
|---|
| 2026.07.09 | ₩31,328 | ₩32,146 | ₩31,248 | ₩32,133 | +2.57% | 5.3만 |
|---|
| 2026.07.08 | ₩31,422 | ₩31,556 | ₩31,154 | ₩31,489 | +0.21% | 2.8만 |
|---|
| 2026.07.07 | ₩31,972 | ₩32,012 | ₩31,516 | ₩31,637 | -1.05% | 3.9만 |
|---|
| 2026.07.06 | ₩31,369 | ₩32,026 | ₩31,369 | ₩32,026 | +2.09% | 9.6만 |
|---|
| 2026.07.02 | ₩31,959 | ₩31,959 | ₩31,114 | ₩31,167 | -2.48% | 3.8만 |
|---|
| 2026.07.01 | ₩31,462 | ₩32,133 | ₩31,462 | ₩31,802 | +1.08% | 4.9만 |
|---|
| 2026.06.30 | ₩30,711 | ₩31,255 | ₩30,711 | ₩31,208 | +1.62% | 4.2만 |
|---|
| 2026.06.29 | ₩30,457 | ₩30,792 | ₩30,148 | ₩30,778 | +1.06% | 4.8만 |
|---|
| 2026.06.26 | ₩29,585 | ₩30,041 | ₩29,504 | ₩29,679 | +0.32% | 40만 |
|---|
| 2026.06.25 | ₩30,269 | ₩30,269 | ₩29,625 | ₩29,639 | -2.08% | 5.5만 |
|---|
| 2026.06.24 | ₩30,533 | ₩30,537 | ₩30,041 | ₩30,135 | -1.30% | 4.7만 |
|---|
| 2026.06.23 | ₩30,725 | ₩30,819 | ₩30,457 | ₩30,457 | -0.87% | 18.1만 |
|---|
| 2026.06.22 | ₩31,261 | ₩31,261 | ₩31,167 | ₩31,181 | -0.26% | 7.3만 |
|---|
| 2026.06.18 | ₩31,516 | ₩31,690 | ₩31,489 | ₩31,637 | +0.38% | 2.6만 |
|---|
| 2026.06.17 | ₩31,757 | ₩31,825 | ₩31,315 | ₩31,342 | -1.31% | 11.2만 |
|---|
| 2026.06.16 | ₩32,053 | ₩32,079 | ₩31,918 | ₩31,932 | -0.38% | 1.2만 |
|---|
| 2026.06.15 | ₩32,012 | ₩32,160 | ₩31,945 | ₩32,160 | +0.46% | 12.5만 |
|---|
| 2026.06.12 | ₩31,074 | ₩31,087 | ₩31,047 | ₩31,087 | +0.04% | 1.3천 |
|---|
| 2026.06.11 | ₩30,390 | ₩31,087 | ₩30,202 | ₩31,087 | +2.29% | 3.9만 |
|---|
| 2026.06.10 | ₩31,382 | ₩31,395 | ₩30,537 | ₩30,550 | -2.65% | 24만 |
|---|
| 2026.06.09 | ₩32,039 | ₩32,039 | ₩30,913 | ₩31,261 | -2.43% | 29.1만 |
|---|
| 2026.06.08 | ₩31,717 | ₩31,831 | ₩31,704 | ₩31,704 | -0.04% | 4.9만 |
|---|
| 2026.06.05 | ₩32,066 | ₩32,066 | ₩31,503 | ₩31,503 | -1.76% | 10.5만 |
|---|
| 2026.06.04 | ₩33,005 | ₩33,353 | ₩33,005 | ₩33,260 | +0.77% | 7.6만 |
|---|
| 2026.06.03 | ₩32,844 | ₩32,938 | ₩32,830 | ₩32,911 | +0.20% | 5.9만 |
|---|
| 2026.06.02 | ₩34,145 | ₩34,145 | ₩33,783 | ₩33,783 | -1.06% | 3.7만 |
|---|
| 2026.06.01 | ₩34,426 | ₩34,534 | ₩33,863 | ₩34,399 | -0.08% | 5.9만 |
|---|
| 2026.05.29 | ₩33,072 | ₩33,648 | ₩33,072 | ₩33,622 | +1.66% | 8.4만 |
|---|
| 2026.05.28 | ₩31,865 | ₩32,522 | ₩31,865 | ₩32,522 | +2.06% | 4.8만 |
|---|
| 2026.05.27 | ₩31,637 | ₩31,932 | ₩31,637 | ₩31,784 | +0.47% | 1.7만 |
|---|
| 2026.05.26 | ₩31,784 | ₩31,784 | ₩31,717 | ₩31,731 | -0.17% | 2.1만 |
|---|
| 2026.05.22 | ₩31,650 | ₩31,664 | ₩31,516 | ₩31,516 | -0.42% | 2.1만 |
|---|
| 2026.05.21 | ₩31,100 | ₩31,328 | ₩31,020 | ₩31,208 | +0.34% | 1.6만 |
|---|
| 2026.05.20 | ₩30,564 | ₩31,100 | ₩30,537 | ₩31,100 | +1.76% | 5.9만 |
|---|
| 2026.05.19 | ₩29,880 | ₩30,819 | ₩29,880 | ₩30,457 | +1.93% | 4.3만 |
|---|
| 2026.05.18 | ₩30,939 | ₩31,100 | ₩30,711 | ₩30,832 | -0.35% | 3.5만 |
|---|
| 2026.05.15 | ₩31,436 | ₩31,436 | ₩31,033 | ₩31,033 | -1.28% | 3.6만 |
|---|
| 2026.05.14 | ₩31,744 | ₩31,771 | ₩31,100 | ₩31,664 | -0.25% | 4.9만 |
|---|
| 2026.05.13 | ₩31,114 | ₩31,114 | ₩30,980 | ₩31,020 | -0.30% | 2.3만 |
|---|
| 2026.05.12 | ₩30,644 | ₩30,926 | ₩30,644 | ₩30,846 | +0.66% | 2.7만 |
|---|
| 2026.05.11 | ₩30,778 | ₩31,275 | ₩30,778 | ₩31,221 | +1.44% | 8.1천 |
|---|
| 2026.05.08 | ₩30,966 | ₩31,181 | ₩30,148 | ₩31,181 | +0.69% | 2.3만 |
|---|
| 2026.05.07 | ₩31,060 | ₩31,194 | ₩30,926 | ₩30,966 | -0.30% | 2.8만 |
|---|
| 2026.05.06 | ₩30,322 | ₩30,604 | ₩30,202 | ₩30,577 | +0.84% | 3.5만 |
|---|
| 2026.05.05 | ₩30,376 | ₩30,376 | ₩30,175 | ₩30,188 | -0.62% | 2.3만 |
|---|
| 2026.05.04 | ₩30,255 | ₩30,711 | ₩30,255 | ₩30,524 | +0.89% | 2.3만 |
|---|
| 2026.05.01 | ₩30,242 | ₩30,269 | ₩30,202 | ₩30,202 | -0.13% | 22.7만 |
|---|
| 2026.04.30 | ₩29,781 | ₩29,781 | ₩29,719 | ₩29,719 | -0.21% | 1.5만 |
|---|
| 2026.04.29 | ₩29,947 | ₩29,987 | ₩29,947 | ₩29,987 | +0.13% | 37.7만 |
|---|
| 2026.04.28 | ₩30,041 | ₩30,215 | ₩30,041 | ₩30,162 | +0.40% | 49.7만 |
|---|
| 2026.04.27 | ₩30,390 | ₩30,644 | ₩30,390 | ₩30,644 | +0.84% | 20.8만 |
|---|
| 2026.04.24 | ₩30,455 | ₩30,457 | ₩30,436 | ₩30,457 | +0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩30,564 | ₩30,564 | ₩29,907 | ₩30,148 | -1.36% | 89.3만 |
|---|
| 2026.04.22 | ₩30,403 | ₩31,275 | ₩28,740 | ₩31,275 | +2.87% | 23.3만 |
|---|
| 2026.04.21 | ₩30,658 | ₩30,752 | ₩30,658 | ₩30,658 | 0.00% | 6.7천 |
|---|
| 2026.04.20 | ₩30,571 | ₩30,913 | ₩30,571 | ₩30,913 | +1.12% | 21.9만 |
|---|
| 2026.04.17 | ₩30,778 | ₩30,799 | ₩30,658 | ₩30,738 | -0.13% | 2.1만 |
|---|
| 2026.04.16 | ₩30,141 | ₩30,229 | ₩30,141 | ₩30,229 | +0.29% | 5.7천 |
|---|
| 2026.04.15 | ₩29,598 | ₩29,987 | ₩29,598 | ₩29,987 | +1.31% | 2.7만 |
|---|
| 2026.04.14 | ₩29,075 | ₩29,089 | ₩29,035 | ₩29,089 | +0.05% | 2.4만 |
|---|
| 2026.04.13 | ₩27,520 | ₩28,297 | ₩27,520 | ₩28,297 | +2.83% | 2.3만 |
|---|
| 2026.04.10 | ₩27,520 | ₩27,520 | ₩27,077 | ₩27,305 | -0.78% | 1만 |
|---|
| 2026.04.09 | ₩27,439 | ₩27,453 | ₩27,372 | ₩27,372 | -0.24% | 1.7만 |
|---|
| 2026.04.08 | ₩28,043 | ₩28,110 | ₩27,734 | ₩27,855 | -0.67% | 2.3만 |
|---|
| 2026.04.07 | ₩27,359 | ₩27,412 | ₩27,305 | ₩27,336 | -0.08% | 1.1만 |
|---|
| 2026.04.06 | ₩27,372 | ₩27,385 | ₩27,211 | ₩27,385 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩27,010 | ₩27,372 | ₩27,010 | ₩27,305 | +1.09% | 7.7천 |
|---|
| 2026.04.01 | ₩27,634 | ₩27,634 | ₩27,318 | ₩27,412 | -0.80% | 1.3만 |
|---|
| 2026.03.31 | ₩27,171 | ₩27,305 | ₩27,171 | ₩27,207 | +0.13% | 3.4만 |
|---|
| 2026.03.30 | ₩26,406 | ₩26,406 | ₩25,977 | ₩25,977 | -1.63% | 5.8천 |
|---|
| 2026.03.27 | ₩26,099 | ₩26,158 | ₩26,085 | ₩26,085 | -0.06% | 2.6만 |
|---|
| 2026.03.26 | ₩28,204 | ₩28,767 | ₩26,903 | ₩26,903 | -4.61% | 3만 |
|---|
| 2026.03.25 | ₩27,989 | ₩28,002 | ₩27,941 | ₩27,941 | -0.17% | 1.1만 |
|---|
| 2026.03.24 | ₩27,613 | ₩27,627 | ₩27,613 | ₩27,627 | +0.05% | 1.7만 |
|---|
| 2026.03.23 | ₩27,949 | ₩28,284 | ₩27,949 | ₩28,284 | +1.20% | 2.4만 |
|---|
| 2026.03.20 | ₩27,748 | ₩27,808 | ₩27,493 | ₩27,546 | -0.72% | 2.9만 |
|---|
| 2026.03.19 | ₩28,217 | ₩28,273 | ₩27,962 | ₩28,273 | +0.20% | 9.1천 |
|---|
| 2026.03.18 | ₩28,633 | ₩28,646 | ₩28,364 | ₩28,364 | -0.94% | 1.4만 |
|---|
| 2026.03.17 | ₩28,834 | ₩28,834 | ₩28,713 | ₩28,769 | -0.22% | 3.9만 |
|---|
| 2026.03.16 | ₩28,619 | ₩28,700 | ₩28,619 | ₩28,700 | +0.28% | 1.6만 |
|---|
| 2026.03.13 | ₩28,418 | ₩28,418 | ₩28,163 | ₩28,163 | -0.90% | 1.6만 |
|---|
| 2026.03.12 | ₩28,539 | ₩28,539 | ₩28,418 | ₩28,513 | -0.09% | 3.7만 |
|---|
| 2026.03.11 | ₩29,129 | ₩29,142 | ₩29,022 | ₩29,142 | +0.05% | 2.2만 |
|---|
| 2026.03.10 | ₩29,907 | ₩29,907 | ₩28,847 | ₩28,874 | -3.45% | 1.2만 |
|---|
| 2026.03.09 | ₩28,512 | ₩29,276 | ₩28,512 | ₩29,263 | +2.63% | 6.9천 |
|---|
| 2026.03.06 | ₩28,901 | ₩29,006 | ₩28,901 | ₩29,006 | +0.36% | 1.3만 |
|---|
| 2026.03.05 | ₩29,209 | ₩29,571 | ₩29,209 | ₩29,451 | +0.83% | 3.3천 |
|---|
| 2026.03.04 | ₩29,156 | ₩29,384 | ₩29,156 | ₩29,384 | +0.78% | 3.3만 |
|---|
| 2026.03.03 | ₩28,525 | ₩28,525 | ₩28,525 | ₩28,525 | 0.00% | 9.3천 |
|---|
| 2026.03.02 | ₩28,458 | ₩28,888 | ₩28,458 | ₩28,874 | +1.46% | 1.5만 |
|---|
| 2026.02.27 | ₩28,405 | ₩28,405 | ₩28,405 | ₩28,405 | 0.00% | 8.6천 |
|---|
| 2026.02.26 | ₩28,955 | ₩28,955 | ₩28,727 | ₩28,727 | -0.79% | 7.9천 |
|---|
| 2026.02.25 | ₩28,458 | ₩29,022 | ₩28,458 | ₩29,022 | +1.98% | 1.8만 |
|---|
| 2026.02.24 | ₩28,244 | ₩28,364 | ₩28,244 | ₩28,351 | +0.38% | 1.3만 |
|---|
| 2026.02.23 | ₩28,311 | ₩28,311 | ₩27,841 | ₩27,868 | -1.56% | 3.1만 |
|---|
| 2026.02.20 | ₩28,968 | ₩28,981 | ₩28,861 | ₩28,901 | -0.23% | 2.6천 |
|---|
| 2026.02.19 | ₩28,968 | ₩29,048 | ₩28,968 | ₩28,968 | 0.00% | 6.3만 |
|---|
| 2026.02.18 | ₩29,223 | ₩29,223 | ₩29,156 | ₩29,183 | -0.14% | 1.7만 |
|---|
| 2026.02.17 | ₩28,673 | ₩28,686 | ₩28,646 | ₩28,673 | 0.00% | 6.6천 |
|---|
| 2026.02.13 | ₩28,956 | ₩28,956 | ₩28,928 | ₩28,928 | -0.10% | 1.3만 |
|---|
| 2026.02.12 | ₩28,445 | ₩28,706 | ₩28,445 | ₩28,512 | +0.24% | 2.7만 |
|---|
| 2026.02.11 | ₩29,411 | ₩29,639 | ₩29,411 | ₩29,518 | +0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩29,893 | ₩29,893 | ₩29,893 | ₩29,893 | 0.00% | 4.1천 |
|---|
| 2026.02.09 | ₩29,947 | ₩29,947 | ₩29,746 | ₩29,746 | -0.67% | 2.8만 |
|---|
| 2026.02.06 | ₩28,914 | ₩29,129 | ₩28,874 | ₩29,075 | +0.56% | 6만 |
|---|
| 2026.02.05 | ₩28,060 | ₩28,123 | ₩27,962 | ₩28,123 | +0.22% | 57.5만 |
|---|
| 2026.02.04 | ₩29,504 | ₩29,504 | ₩28,861 | ₩28,861 | -2.18% | 8.8천 |
|---|
| 2026.02.03 | ₩29,907 | ₩29,960 | ₩29,880 | ₩29,881 | -0.09% | 15.3만 |
|---|
| 2026.02.02 | ₩30,664 | ₩30,664 | ₩30,664 | ₩30,664 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩30,846 | ₩30,872 | ₩30,846 | ₩30,859 | +0.04% | 2.6천 |
|---|
| 2026.01.29 | ₩31,342 | ₩31,558 | ₩31,302 | ₩31,558 | +0.69% | 2.3천 |
|---|
| 2026.01.28 | ₩31,896 | ₩31,896 | ₩31,650 | ₩31,696 | -0.63% | 1.3천 |
|---|
| 2026.01.27 | ₩31,871 | ₩31,871 | ₩31,871 | ₩31,871 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩31,999 | ₩31,999 | ₩31,932 | ₩31,932 | -0.21% | 4.9천 |
|---|
| 2026.01.23 | ₩31,798 | ₩31,892 | ₩31,755 | ₩31,755 | -0.13% | 4.9천 |
|---|
| 2026.01.22 | ₩31,181 | ₩31,798 | ₩31,181 | ₩31,798 | +1.98% | 21.3만 |
|---|
| 2026.01.21 | ₩31,248 | ₩31,302 | ₩31,141 | ₩31,248 | 0.00% | 14.9만 |
|---|
| 2026.01.20 | ₩31,597 | ₩31,610 | ₩31,020 | ₩31,020 | -1.83% | 11만 |
|---|
| 2026.01.16 | ₩32,415 | ₩32,415 | ₩32,118 | ₩32,118 | -0.91% | 1.4천 |
|---|
| 2026.01.15 | ₩32,696 | ₩32,696 | ₩32,281 | ₩32,307 | -1.19% | 3.1천 |
|---|
| 2026.01.14 | ₩32,817 | ₩32,817 | ₩31,945 | ₩32,321 | -1.51% | 5.1만 |
|---|
| 2026.01.13 | ₩32,714 | ₩32,714 | ₩32,714 | ₩32,714 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,683 | ₩32,885 | ₩32,663 | ₩32,885 | +0.62% | 500 |
|---|
| 2026.01.09 | ₩32,938 | ₩32,938 | ₩32,763 | ₩32,816 | -0.37% | 500 |
|---|
| 2026.01.08 | ₩32,623 | ₩32,645 | ₩32,623 | ₩32,645 | +0.07% | 400 |
|---|
| 2026.01.07 | ₩33,273 | ₩33,273 | ₩32,998 | ₩32,998 | -0.83% | 800 |
|---|
| 2026.01.06 | ₩33,058 | ₩33,166 | ₩33,058 | ₩33,152 | +0.28% | 800 |
|---|
| 2026.01.05 | ₩32,522 | ₩33,192 | ₩32,522 | ₩33,064 | +1.67% | 1천 |
|---|
| 2026.01.02 | ₩33,353 | ₩33,353 | ₩32,415 | ₩32,416 | -2.81% | 1.5천 |
|---|
| 2025.12.31 | ₩33,407 | ₩33,407 | ₩32,761 | ₩32,761 | -1.93% | 1.2만 |
|---|
| 2025.12.30 | ₩33,206 | ₩33,286 | ₩33,125 | ₩33,125 | -0.24% | 41.1만 |
|---|