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 | ₩35,947 | ₩35,947 | ₩35,947 | ₩35,947 | 0.00% | 3.3천 |
| 2026.10.08 | ₩35,008 | ₩35,102 | ₩34,995 | ₩35,075 | +0.19% | 30.7만 |
| 2026.10.07 | ₩35,357 | ₩35,464 | ₩35,357 | ₩35,451 | +0.27% | 1.6천 |
| 2026.10.06 | ₩36,095 | ₩36,095 | ₩35,813 | ₩35,934 | -0.45% | 43.8만 |
| 2026.10.05 | ₩35,504 | ₩35,590 | ₩35,464 | ₩35,478 | -0.08% | 2.7만 |
| 2026.10.02 | ₩35,062 | ₩35,102 | ₩34,995 | ₩35,102 | +0.11% | 19.6만 |
| 2026.10.01 | ₩34,606 | ₩34,673 | ₩34,606 | ₩34,673 | +0.19% | 20.1만 |
| 2026.09.30 | ₩34,646 | ₩34,646 | ₩34,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,498 |
| -0.43% |
| 5.1천 |
| 2026.09.29 | ₩34,592 | ₩34,592 | ₩34,418 | ₩34,539 | -0.16% | 1.3천 |
|---|
| 2026.09.28 | ₩34,874 | ₩34,874 | ₩34,230 | ₩34,230 | -1.85% | 5.5만 |
|---|
| 2026.09.25 | ₩35,048 | ₩35,048 | ₩34,928 | ₩34,928 | -0.34% | 1.4천 |
|---|
| 2026.09.24 | ₩34,887 | ₩35,276 | ₩34,887 | ₩35,223 | +0.96% | 100.5만 |
|---|
| 2026.09.23 | ₩35,142 | ₩35,142 | ₩34,981 | ₩35,008 | -0.38% | 2.4천 |
|---|
| 2026.09.22 | ₩35,156 | ₩35,183 | ₩35,156 | ₩35,183 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩34,592 | ₩35,129 | ₩34,592 | ₩35,129 | +1.55% | 2.6만 |
|---|
| 2026.09.18 | ₩33,841 | ₩33,841 | ₩33,633 | ₩33,747 | -0.28% | 7.3천 |
|---|
| 2026.09.17 | ₩33,868 | ₩34,002 | ₩33,868 | ₩34,002 | +0.40% | 5.9만 |
|---|
| 2026.09.16 | ₩33,104 | ₩33,412 | ₩33,104 | ₩33,385 | +0.85% | 3.6천 |
|---|
| 2026.09.15 | ₩33,513 | ₩33,600 | ₩33,278 | ₩33,305 | -0.62% | 7.1천 |
|---|
| 2026.09.14 | ₩33,211 | ₩33,586 | ₩33,211 | ₩33,586 | +1.13% | 6.9천 |
|---|
| 2026.09.11 | ₩33,399 | ₩33,425 | ₩33,345 | ₩33,425 | +0.08% | 7.7천 |
|---|
| 2026.09.10 | ₩33,130 | ₩33,365 | ₩32,983 | ₩32,996 | -0.40% | 1.4만 |
|---|
| 2026.09.09 | ₩33,560 | ₩33,560 | ₩33,560 | ₩33,560 | 0.00% | 900 |
|---|
| 2026.09.08 | ₩33,734 | ₩33,881 | ₩33,613 | ₩33,613 | -0.36% | 15.6만 |
|---|
| 2026.09.04 | ₩34,016 | ₩34,016 | ₩33,855 | ₩33,855 | -0.47% | 1.6천 |
|---|
| 2026.09.03 | ₩33,613 | ₩34,230 | ₩33,613 | ₩34,230 | +1.84% | 1.6만 |
|---|
| 2026.09.02 | ₩32,741 | ₩32,956 | ₩32,741 | ₩32,876 | +0.41% | 1.7만 |
|---|
| 2026.09.01 | ₩33,184 | ₩33,211 | ₩32,782 | ₩32,782 | -1.21% | 1.4만 |
|---|
| 2026.08.31 | ₩33,519 | ₩33,801 | ₩33,519 | ₩33,667 | +0.44% | 51.9만 |
|---|
| 2026.08.28 | ₩33,975 | ₩34,029 | ₩33,560 | ₩33,560 | -1.22% | 1.3천 |
|---|
| 2026.08.27 | ₩33,452 | ₩34,083 | ₩33,452 | ₩34,083 | +1.88% | 3.2만 |
|---|
| 2026.08.26 | ₩32,822 | ₩32,849 | ₩32,822 | ₩32,849 | +0.08% | 9.5천 |
|---|
| 2026.08.25 | ₩32,728 | ₩32,728 | ₩32,728 | ₩32,728 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩32,674 | ₩32,674 | ₩32,326 | ₩32,393 | -0.86% | 1.7만 |
|---|
| 2026.08.21 | ₩32,800 | ₩32,800 | ₩32,800 | ₩32,800 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,366 | ₩32,366 | ₩32,191 | ₩32,218 | -0.46% | 1.4천 |
|---|
| 2026.08.19 | ₩32,500 | ₩32,540 | ₩32,138 | ₩32,540 | +0.12% | 1.7만 |
|---|
| 2026.08.18 | ₩32,634 | ₩32,634 | ₩32,473 | ₩32,473 | -0.49% | 3.1만 |
|---|
| 2026.08.17 | ₩33,533 | ₩33,533 | ₩33,104 | ₩33,104 | -1.28% | 9.3천 |
|---|
| 2026.08.14 | ₩34,056 | ₩34,163 | ₩33,533 | ₩33,533 | -1.54% | 16.1만 |
|---|
| 2026.08.13 | ₩33,345 | ₩34,002 | ₩33,345 | ₩34,002 | +1.97% | 2.4만 |
|---|
| 2026.08.12 | ₩33,215 | ₩33,215 | ₩33,090 | ₩33,090 | -0.38% | 63만 |
|---|
| 2026.08.11 | ₩33,171 | ₩33,171 | ₩32,808 | ₩32,876 | -0.89% | 18.8만 |
|---|
| 2026.08.10 | ₩32,969 | ₩32,983 | ₩32,688 | ₩32,902 | -0.20% | 39.4만 |
|---|
| 2026.08.07 | ₩32,688 | ₩32,741 | ₩32,406 | ₩32,728 | +0.12% | 23.4만 |
|---|
| 2026.08.06 | ₩31,749 | ₩31,829 | ₩31,682 | ₩31,735 | -0.04% | 3.1만 |
|---|
| 2026.08.05 | ₩32,755 | ₩32,916 | ₩32,259 | ₩32,326 | -1.31% | 1.6만 |
|---|
| 2026.08.04 | ₩31,588 | ₩32,406 | ₩31,588 | ₩32,326 | +2.34% | 6.1만 |
|---|
| 2026.08.03 | ₩30,032 | ₩31,078 | ₩30,032 | ₩31,038 | +3.35% | 4.5만 |
|---|
| 2026.07.31 | ₩29,925 | ₩30,086 | ₩29,603 | ₩29,951 | +0.09% | 3.2만 |
|---|
| 2026.07.30 | ₩29,106 | ₩29,697 | ₩29,106 | ₩29,697 | +2.03% | 6.8천 |
|---|
| 2026.07.29 | ₩29,549 | ₩30,019 | ₩29,173 | ₩29,241 | -1.04% | 5.4만 |
|---|
| 2026.07.28 | ₩29,536 | ₩29,777 | ₩29,321 | ₩29,764 | +0.77% | 7.4천 |
|---|
| 2026.07.27 | ₩29,925 | ₩30,045 | ₩29,630 | ₩29,844 | -0.27% | 2.1만 |
|---|
| 2026.07.24 | ₩29,764 | ₩29,858 | ₩29,428 | ₩29,455 | -1.04% | 1.1만 |
|---|
| 2026.07.23 | ₩30,300 | ₩30,300 | ₩29,683 | ₩29,737 | -1.86% | 4.9만 |
|---|
| 2026.07.22 | ₩30,890 | ₩30,890 | ₩30,676 | ₩30,676 | -0.69% | 2.8만 |
|---|
| 2026.07.21 | ₩30,998 | ₩31,199 | ₩30,998 | ₩31,159 | +0.52% | 9.3천 |
|---|
| 2026.07.20 | ₩31,092 | ₩31,132 | ₩30,756 | ₩30,756 | -1.08% | 2.7만 |
|---|
| 2026.07.17 | ₩30,662 | ₩31,360 | ₩30,542 | ₩30,931 | +0.87% | 1.3만 |
|---|
| 2026.07.16 | ₩31,628 | ₩31,749 | ₩31,373 | ₩31,373 | -0.81% | 11만 |
|---|
| 2026.07.15 | ₩32,339 | ₩32,339 | ₩31,883 | ₩32,030 | -0.95% | 2.4만 |
|---|
| 2026.07.14 | ₩31,601 | ₩32,339 | ₩31,574 | ₩32,339 | +2.33% | 1.9만 |
|---|
| 2026.07.13 | ₩32,057 | ₩32,057 | ₩31,494 | ₩31,494 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩32,366 | ₩32,567 | ₩32,098 | ₩32,111 | -0.79% | 3.4천 |
|---|
| 2026.07.09 | ₩31,333 | ₩32,151 | ₩31,253 | ₩32,138 | +2.57% | 5.3만 |
|---|
| 2026.07.08 | ₩31,427 | ₩31,561 | ₩31,159 | ₩31,494 | +0.21% | 2.8만 |
|---|
| 2026.07.07 | ₩31,977 | ₩32,017 | ₩31,521 | ₩31,642 | -1.05% | 3.9만 |
|---|
| 2026.07.06 | ₩31,373 | ₩32,030 | ₩31,373 | ₩32,030 | +2.09% | 9.6만 |
|---|
| 2026.07.02 | ₩31,963 | ₩31,963 | ₩31,118 | ₩31,172 | -2.48% | 3.8만 |
|---|
| 2026.07.01 | ₩31,467 | ₩32,138 | ₩31,467 | ₩31,806 | +1.08% | 4.9만 |
|---|
| 2026.06.30 | ₩30,716 | ₩31,259 | ₩30,716 | ₩31,212 | +1.62% | 4.2만 |
|---|
| 2026.06.29 | ₩30,461 | ₩30,796 | ₩30,153 | ₩30,783 | +1.06% | 4.8만 |
|---|
| 2026.06.26 | ₩29,589 | ₩30,045 | ₩29,509 | ₩29,683 | +0.32% | 40만 |
|---|
| 2026.06.25 | ₩30,273 | ₩30,273 | ₩29,630 | ₩29,643 | -2.08% | 5.5만 |
|---|
| 2026.06.24 | ₩30,538 | ₩30,542 | ₩30,045 | ₩30,139 | -1.30% | 4.7만 |
|---|
| 2026.06.23 | ₩30,729 | ₩30,823 | ₩30,461 | ₩30,461 | -0.87% | 18.1만 |
|---|
| 2026.06.22 | ₩31,266 | ₩31,266 | ₩31,172 | ₩31,185 | -0.26% | 7.3만 |
|---|
| 2026.06.18 | ₩31,521 | ₩31,695 | ₩31,494 | ₩31,642 | +0.38% | 2.6만 |
|---|
| 2026.06.17 | ₩31,762 | ₩31,829 | ₩31,320 | ₩31,346 | -1.31% | 11.2만 |
|---|
| 2026.06.16 | ₩32,057 | ₩32,084 | ₩31,923 | ₩31,937 | -0.38% | 1.2만 |
|---|
| 2026.06.15 | ₩32,017 | ₩32,165 | ₩31,950 | ₩32,165 | +0.46% | 12.5만 |
|---|
| 2026.06.12 | ₩31,078 | ₩31,092 | ₩31,051 | ₩31,092 | +0.04% | 1.3천 |
|---|
| 2026.06.11 | ₩30,394 | ₩31,092 | ₩30,206 | ₩31,092 | +2.29% | 3.9만 |
|---|
| 2026.06.10 | ₩31,387 | ₩31,400 | ₩30,542 | ₩30,555 | -2.65% | 24만 |
|---|
| 2026.06.09 | ₩32,044 | ₩32,044 | ₩30,917 | ₩31,266 | -2.43% | 29.1만 |
|---|
| 2026.06.08 | ₩31,722 | ₩31,836 | ₩31,709 | ₩31,709 | -0.04% | 4.9만 |
|---|
| 2026.06.05 | ₩32,071 | ₩32,071 | ₩31,507 | ₩31,507 | -1.76% | 10.5만 |
|---|
| 2026.06.04 | ₩33,010 | ₩33,358 | ₩33,010 | ₩33,264 | +0.77% | 7.6만 |
|---|
| 2026.06.03 | ₩32,849 | ₩32,943 | ₩32,835 | ₩32,916 | +0.20% | 5.9만 |
|---|
| 2026.06.02 | ₩34,150 | ₩34,150 | ₩33,788 | ₩33,788 | -1.06% | 3.7만 |
|---|
| 2026.06.01 | ₩34,431 | ₩34,539 | ₩33,868 | ₩34,405 | -0.08% | 5.9만 |
|---|
| 2026.05.29 | ₩33,077 | ₩33,653 | ₩33,077 | ₩33,627 | +1.66% | 8.4만 |
|---|
| 2026.05.28 | ₩31,870 | ₩32,527 | ₩31,870 | ₩32,527 | +2.06% | 4.8만 |
|---|
| 2026.05.27 | ₩31,642 | ₩31,937 | ₩31,642 | ₩31,789 | +0.47% | 1.7만 |
|---|
| 2026.05.26 | ₩31,789 | ₩31,789 | ₩31,722 | ₩31,735 | -0.17% | 2.1만 |
|---|
| 2026.05.22 | ₩31,655 | ₩31,668 | ₩31,521 | ₩31,521 | -0.42% | 2.1만 |
|---|
| 2026.05.21 | ₩31,105 | ₩31,333 | ₩31,024 | ₩31,212 | +0.34% | 1.6만 |
|---|
| 2026.05.20 | ₩30,568 | ₩31,105 | ₩30,542 | ₩31,105 | +1.76% | 5.9만 |
|---|
| 2026.05.19 | ₩29,884 | ₩30,823 | ₩29,884 | ₩30,461 | +1.93% | 4.3만 |
|---|
| 2026.05.18 | ₩30,944 | ₩31,105 | ₩30,716 | ₩30,837 | -0.35% | 3.5만 |
|---|
| 2026.05.15 | ₩31,440 | ₩31,440 | ₩31,038 | ₩31,038 | -1.28% | 3.6만 |
|---|
| 2026.05.14 | ₩31,749 | ₩31,776 | ₩31,105 | ₩31,668 | -0.25% | 4.9만 |
|---|
| 2026.05.13 | ₩31,118 | ₩31,118 | ₩30,984 | ₩31,024 | -0.30% | 2.3만 |
|---|
| 2026.05.12 | ₩30,649 | ₩30,931 | ₩30,649 | ₩30,850 | +0.66% | 2.7만 |
|---|
| 2026.05.11 | ₩30,783 | ₩31,279 | ₩30,783 | ₩31,226 | +1.44% | 8.1천 |
|---|
| 2026.05.08 | ₩30,971 | ₩31,185 | ₩30,153 | ₩31,185 | +0.69% | 2.3만 |
|---|
| 2026.05.07 | ₩31,065 | ₩31,199 | ₩30,931 | ₩30,971 | -0.30% | 2.8만 |
|---|
| 2026.05.06 | ₩30,327 | ₩30,609 | ₩30,206 | ₩30,582 | +0.84% | 3.5만 |
|---|
| 2026.05.05 | ₩30,381 | ₩30,381 | ₩30,179 | ₩30,193 | -0.62% | 2.3만 |
|---|
| 2026.05.04 | ₩30,260 | ₩30,716 | ₩30,260 | ₩30,528 | +0.89% | 2.3만 |
|---|
| 2026.05.01 | ₩30,247 | ₩30,273 | ₩30,206 | ₩30,206 | -0.13% | 22.7만 |
|---|
| 2026.04.30 | ₩29,785 | ₩29,785 | ₩29,723 | ₩29,723 | -0.21% | 1.5만 |
|---|
| 2026.04.29 | ₩29,951 | ₩29,992 | ₩29,951 | ₩29,992 | +0.13% | 37.7만 |
|---|
| 2026.04.28 | ₩30,045 | ₩30,220 | ₩30,045 | ₩30,166 | +0.40% | 49.7만 |
|---|
| 2026.04.27 | ₩30,394 | ₩30,649 | ₩30,394 | ₩30,649 | +0.84% | 20.8만 |
|---|
| 2026.04.24 | ₩30,460 | ₩30,461 | ₩30,441 | ₩30,461 | +0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩30,568 | ₩30,568 | ₩29,911 | ₩30,153 | -1.36% | 89.3만 |
|---|
| 2026.04.22 | ₩30,407 | ₩31,279 | ₩28,744 | ₩31,279 | +2.87% | 23.3만 |
|---|
| 2026.04.21 | ₩30,662 | ₩30,756 | ₩30,662 | ₩30,662 | 0.00% | 6.7천 |
|---|
| 2026.04.20 | ₩30,575 | ₩30,917 | ₩30,575 | ₩30,917 | +1.12% | 21.9만 |
|---|
| 2026.04.17 | ₩30,783 | ₩30,803 | ₩30,662 | ₩30,743 | -0.13% | 2.1만 |
|---|
| 2026.04.16 | ₩30,146 | ₩30,233 | ₩30,146 | ₩30,233 | +0.29% | 5.7천 |
|---|
| 2026.04.15 | ₩29,603 | ₩29,992 | ₩29,603 | ₩29,992 | +1.31% | 2.7만 |
|---|
| 2026.04.14 | ₩29,080 | ₩29,093 | ₩29,039 | ₩29,093 | +0.05% | 2.4만 |
|---|
| 2026.04.13 | ₩27,524 | ₩28,302 | ₩27,524 | ₩28,302 | +2.83% | 2.3만 |
|---|
| 2026.04.10 | ₩27,524 | ₩27,524 | ₩27,081 | ₩27,309 | -0.78% | 1만 |
|---|
| 2026.04.09 | ₩27,443 | ₩27,457 | ₩27,376 | ₩27,376 | -0.24% | 1.7만 |
|---|
| 2026.04.08 | ₩28,047 | ₩28,114 | ₩27,738 | ₩27,859 | -0.67% | 2.3만 |
|---|
| 2026.04.07 | ₩27,363 | ₩27,416 | ₩27,309 | ₩27,340 | -0.08% | 1.1만 |
|---|
| 2026.04.06 | ₩27,376 | ₩27,390 | ₩27,215 | ₩27,390 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩27,014 | ₩27,376 | ₩27,014 | ₩27,309 | +1.09% | 7.7천 |
|---|
| 2026.04.01 | ₩27,638 | ₩27,638 | ₩27,322 | ₩27,416 | -0.80% | 1.3만 |
|---|
| 2026.03.31 | ₩27,175 | ₩27,309 | ₩27,175 | ₩27,211 | +0.13% | 3.4만 |
|---|
| 2026.03.30 | ₩26,410 | ₩26,410 | ₩25,981 | ₩25,981 | -1.63% | 5.8천 |
|---|
| 2026.03.27 | ₩26,103 | ₩26,162 | ₩26,088 | ₩26,088 | -0.06% | 2.6만 |
|---|
| 2026.03.26 | ₩28,208 | ₩28,771 | ₩26,907 | ₩26,907 | -4.61% | 3만 |
|---|
| 2026.03.25 | ₩27,993 | ₩28,007 | ₩27,945 | ₩27,945 | -0.17% | 1.1만 |
|---|
| 2026.03.24 | ₩27,618 | ₩27,631 | ₩27,618 | ₩27,631 | +0.05% | 1.7만 |
|---|
| 2026.03.23 | ₩27,953 | ₩28,288 | ₩27,953 | ₩28,288 | +1.20% | 2.4만 |
|---|
| 2026.03.20 | ₩27,752 | ₩27,812 | ₩27,497 | ₩27,551 | -0.72% | 2.9만 |
|---|
| 2026.03.19 | ₩28,221 | ₩28,277 | ₩27,966 | ₩28,277 | +0.20% | 9.1천 |
|---|
| 2026.03.18 | ₩28,637 | ₩28,650 | ₩28,369 | ₩28,369 | -0.94% | 1.4만 |
|---|
| 2026.03.17 | ₩28,838 | ₩28,838 | ₩28,717 | ₩28,774 | -0.22% | 3.9만 |
|---|
| 2026.03.16 | ₩28,624 | ₩28,704 | ₩28,624 | ₩28,704 | +0.28% | 1.6만 |
|---|
| 2026.03.13 | ₩28,422 | ₩28,422 | ₩28,168 | ₩28,168 | -0.90% | 1.6만 |
|---|
| 2026.03.12 | ₩28,543 | ₩28,543 | ₩28,422 | ₩28,518 | -0.09% | 3.7만 |
|---|
| 2026.03.11 | ₩29,133 | ₩29,147 | ₩29,026 | ₩29,147 | +0.05% | 2.2만 |
|---|
| 2026.03.10 | ₩29,911 | ₩29,911 | ₩28,852 | ₩28,878 | -3.45% | 1.2만 |
|---|
| 2026.03.09 | ₩28,516 | ₩29,281 | ₩28,516 | ₩29,267 | +2.63% | 6.9천 |
|---|
| 2026.03.06 | ₩28,905 | ₩29,010 | ₩28,905 | ₩29,010 | +0.36% | 1.3만 |
|---|
| 2026.03.05 | ₩29,214 | ₩29,576 | ₩29,214 | ₩29,455 | +0.83% | 3.3천 |
|---|
| 2026.03.04 | ₩29,160 | ₩29,388 | ₩29,160 | ₩29,388 | +0.78% | 3.3만 |
|---|
| 2026.03.03 | ₩28,530 | ₩28,530 | ₩28,530 | ₩28,530 | 0.00% | 9.3천 |
|---|
| 2026.03.02 | ₩28,463 | ₩28,892 | ₩28,463 | ₩28,878 | +1.46% | 1.5만 |
|---|
| 2026.02.27 | ₩28,409 | ₩28,409 | ₩28,409 | ₩28,409 | 0.00% | 8.6천 |
|---|
| 2026.02.26 | ₩28,959 | ₩28,959 | ₩28,731 | ₩28,731 | -0.79% | 7.9천 |
|---|
| 2026.02.25 | ₩28,463 | ₩29,026 | ₩28,463 | ₩29,026 | +1.98% | 1.8만 |
|---|
| 2026.02.24 | ₩28,248 | ₩28,369 | ₩28,248 | ₩28,355 | +0.38% | 1.3만 |
|---|
| 2026.02.23 | ₩28,315 | ₩28,315 | ₩27,846 | ₩27,872 | -1.56% | 3.1만 |
|---|
| 2026.02.20 | ₩28,972 | ₩28,986 | ₩28,865 | ₩28,905 | -0.23% | 2.6천 |
|---|
| 2026.02.19 | ₩28,972 | ₩29,053 | ₩28,972 | ₩28,972 | 0.00% | 6.3만 |
|---|
| 2026.02.18 | ₩29,227 | ₩29,227 | ₩29,160 | ₩29,187 | -0.14% | 1.7만 |
|---|
| 2026.02.17 | ₩28,677 | ₩28,691 | ₩28,650 | ₩28,677 | 0.00% | 6.6천 |
|---|
| 2026.02.13 | ₩28,960 | ₩28,960 | ₩28,932 | ₩28,932 | -0.10% | 1.3만 |
|---|
| 2026.02.12 | ₩28,449 | ₩28,711 | ₩28,449 | ₩28,516 | +0.24% | 2.7만 |
|---|
| 2026.02.11 | ₩29,415 | ₩29,643 | ₩29,415 | ₩29,522 | +0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩29,898 | ₩29,898 | ₩29,898 | ₩29,898 | 0.00% | 4.1천 |
|---|
| 2026.02.09 | ₩29,951 | ₩29,951 | ₩29,750 | ₩29,750 | -0.67% | 2.8만 |
|---|
| 2026.02.06 | ₩28,919 | ₩29,133 | ₩28,878 | ₩29,080 | +0.56% | 6만 |
|---|
| 2026.02.05 | ₩28,064 | ₩28,127 | ₩27,966 | ₩28,127 | +0.22% | 57.5만 |
|---|
| 2026.02.04 | ₩29,509 | ₩29,509 | ₩28,865 | ₩28,865 | -2.18% | 8.8천 |
|---|
| 2026.02.03 | ₩29,911 | ₩29,965 | ₩29,884 | ₩29,886 | -0.09% | 15.3만 |
|---|
| 2026.02.02 | ₩30,669 | ₩30,669 | ₩30,669 | ₩30,669 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩30,850 | ₩30,877 | ₩30,850 | ₩30,864 | +0.04% | 2.6천 |
|---|
| 2026.01.29 | ₩31,346 | ₩31,562 | ₩31,306 | ₩31,562 | +0.69% | 2.3천 |
|---|
| 2026.01.28 | ₩31,900 | ₩31,900 | ₩31,655 | ₩31,701 | -0.63% | 1.3천 |
|---|
| 2026.01.27 | ₩31,876 | ₩31,876 | ₩31,876 | ₩31,876 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩32,004 | ₩32,004 | ₩31,937 | ₩31,937 | -0.21% | 4.9천 |
|---|
| 2026.01.23 | ₩31,802 | ₩31,896 | ₩31,760 | ₩31,760 | -0.13% | 4.9천 |
|---|
| 2026.01.22 | ₩31,185 | ₩31,802 | ₩31,185 | ₩31,802 | +1.98% | 21.3만 |
|---|
| 2026.01.21 | ₩31,253 | ₩31,306 | ₩31,145 | ₩31,253 | 0.00% | 14.9만 |
|---|
| 2026.01.20 | ₩31,601 | ₩31,615 | ₩31,024 | ₩31,024 | -1.83% | 11만 |
|---|
| 2026.01.16 | ₩32,419 | ₩32,419 | ₩32,123 | ₩32,123 | -0.91% | 1.4천 |
|---|
| 2026.01.15 | ₩32,701 | ₩32,701 | ₩32,285 | ₩32,312 | -1.19% | 3.1천 |
|---|
| 2026.01.14 | ₩32,822 | ₩32,822 | ₩31,950 | ₩32,326 | -1.51% | 5.1만 |
|---|
| 2026.01.13 | ₩32,719 | ₩32,719 | ₩32,719 | ₩32,719 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,688 | ₩32,890 | ₩32,668 | ₩32,890 | +0.62% | 500 |
|---|
| 2026.01.09 | ₩32,943 | ₩32,943 | ₩32,768 | ₩32,821 | -0.37% | 500 |
|---|
| 2026.01.08 | ₩32,627 | ₩32,650 | ₩32,627 | ₩32,650 | +0.07% | 400 |
|---|
| 2026.01.07 | ₩33,278 | ₩33,278 | ₩33,003 | ₩33,003 | -0.83% | 800 |
|---|
| 2026.01.06 | ₩33,063 | ₩33,171 | ₩33,063 | ₩33,157 | +0.28% | 800 |
|---|
| 2026.01.05 | ₩32,527 | ₩33,197 | ₩32,527 | ₩33,069 | +1.67% | 1천 |
|---|
| 2026.01.02 | ₩33,358 | ₩33,358 | ₩32,419 | ₩32,421 | -2.81% | 1.5천 |
|---|
| 2025.12.31 | ₩33,412 | ₩33,412 | ₩32,766 | ₩32,766 | -1.93% | 1.2만 |
|---|
| 2025.12.30 | ₩33,211 | ₩33,291 | ₩33,130 | ₩33,130 | -0.24% | 41.1만 |
|---|