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 | ₩35,943 | ₩35,943 | ₩35,943 | ₩35,943 | 0.00% | 3.3천 |
| 2026.10.08 | ₩35,004 | ₩35,098 | ₩34,990 | ₩35,071 | +0.19% | 30.7만 |
| 2026.10.07 | ₩35,352 | ₩35,460 | ₩35,352 | ₩35,446 | +0.27% | 1.6천 |
| 2026.10.06 | ₩36,090 | ₩36,090 | ₩35,808 | ₩35,929 | -0.45% | 43.8만 |
| 2026.10.05 | ₩35,500 | ₩35,586 | ₩35,460 | ₩35,473 | -0.08% | 2.7만 |
| 2026.10.02 | ₩35,057 | ₩35,098 | ₩34,990 | ₩35,098 | +0.11% | 19.6만 |
| 2026.10.01 | ₩34,601 | ₩34,668 | ₩34,601 | ₩34,668 | +0.19% | 20.1만 |
| 2026.09.30 | ₩34,642 | ₩34,642 | ₩34,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,494 |
| -0.43% |
| 5.1천 |
| 2026.09.29 | ₩34,588 | ₩34,588 | ₩34,414 | ₩34,534 | -0.16% | 1.3천 |
|---|
| 2026.09.28 | ₩34,870 | ₩34,870 | ₩34,226 | ₩34,226 | -1.85% | 5.5만 |
|---|
| 2026.09.25 | ₩35,044 | ₩35,044 | ₩34,923 | ₩34,923 | -0.34% | 1.4천 |
|---|
| 2026.09.24 | ₩34,883 | ₩35,272 | ₩34,883 | ₩35,218 | +0.96% | 100.5만 |
|---|
| 2026.09.23 | ₩35,138 | ₩35,138 | ₩34,977 | ₩35,004 | -0.38% | 2.4천 |
|---|
| 2026.09.22 | ₩35,151 | ₩35,178 | ₩35,151 | ₩35,178 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩34,588 | ₩35,124 | ₩34,588 | ₩35,124 | +1.55% | 2.6만 |
|---|
| 2026.09.18 | ₩33,837 | ₩33,837 | ₩33,629 | ₩33,743 | -0.28% | 7.3천 |
|---|
| 2026.09.17 | ₩33,864 | ₩33,998 | ₩33,864 | ₩33,998 | +0.40% | 5.9만 |
|---|
| 2026.09.16 | ₩33,099 | ₩33,408 | ₩33,099 | ₩33,381 | +0.85% | 3.6천 |
|---|
| 2026.09.15 | ₩33,508 | ₩33,596 | ₩33,274 | ₩33,301 | -0.62% | 7.1천 |
|---|
| 2026.09.14 | ₩33,207 | ₩33,582 | ₩33,207 | ₩33,582 | +1.13% | 6.9천 |
|---|
| 2026.09.11 | ₩33,394 | ₩33,421 | ₩33,341 | ₩33,421 | +0.08% | 7.7천 |
|---|
| 2026.09.10 | ₩33,126 | ₩33,361 | ₩32,979 | ₩32,992 | -0.40% | 1.4만 |
|---|
| 2026.09.09 | ₩33,555 | ₩33,555 | ₩33,555 | ₩33,555 | 0.00% | 900 |
|---|
| 2026.09.08 | ₩33,730 | ₩33,877 | ₩33,609 | ₩33,609 | -0.36% | 15.6만 |
|---|
| 2026.09.04 | ₩34,011 | ₩34,011 | ₩33,850 | ₩33,850 | -0.47% | 1.6천 |
|---|
| 2026.09.03 | ₩33,609 | ₩34,226 | ₩33,609 | ₩34,226 | +1.84% | 1.6만 |
|---|
| 2026.09.02 | ₩32,737 | ₩32,952 | ₩32,737 | ₩32,871 | +0.41% | 1.7만 |
|---|
| 2026.09.01 | ₩33,180 | ₩33,207 | ₩32,777 | ₩32,777 | -1.21% | 1.4만 |
|---|
| 2026.08.31 | ₩33,515 | ₩33,797 | ₩33,515 | ₩33,663 | +0.44% | 51.9만 |
|---|
| 2026.08.28 | ₩33,971 | ₩34,025 | ₩33,555 | ₩33,555 | -1.22% | 1.3천 |
|---|
| 2026.08.27 | ₩33,448 | ₩34,078 | ₩33,448 | ₩34,078 | +1.88% | 3.2만 |
|---|
| 2026.08.26 | ₩32,818 | ₩32,845 | ₩32,818 | ₩32,845 | +0.08% | 9.5천 |
|---|
| 2026.08.25 | ₩32,724 | ₩32,724 | ₩32,724 | ₩32,724 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩32,670 | ₩32,670 | ₩32,321 | ₩32,389 | -0.86% | 1.7만 |
|---|
| 2026.08.21 | ₩32,796 | ₩32,796 | ₩32,796 | ₩32,796 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,362 | ₩32,362 | ₩32,187 | ₩32,214 | -0.46% | 1.4천 |
|---|
| 2026.08.19 | ₩32,496 | ₩32,536 | ₩32,134 | ₩32,536 | +0.12% | 1.7만 |
|---|
| 2026.08.18 | ₩32,630 | ₩32,630 | ₩32,469 | ₩32,469 | -0.49% | 3.1만 |
|---|
| 2026.08.17 | ₩33,529 | ₩33,529 | ₩33,099 | ₩33,099 | -1.28% | 9.3천 |
|---|
| 2026.08.14 | ₩34,052 | ₩34,159 | ₩33,529 | ₩33,529 | -1.54% | 16.1만 |
|---|
| 2026.08.13 | ₩33,341 | ₩33,998 | ₩33,341 | ₩33,998 | +1.97% | 2.4만 |
|---|
| 2026.08.12 | ₩33,211 | ₩33,211 | ₩33,086 | ₩33,086 | -0.38% | 63만 |
|---|
| 2026.08.11 | ₩33,166 | ₩33,166 | ₩32,804 | ₩32,871 | -0.89% | 18.8만 |
|---|
| 2026.08.10 | ₩32,965 | ₩32,979 | ₩32,684 | ₩32,898 | -0.20% | 39.4만 |
|---|
| 2026.08.07 | ₩32,684 | ₩32,737 | ₩32,402 | ₩32,724 | +0.12% | 23.4만 |
|---|
| 2026.08.06 | ₩31,745 | ₩31,825 | ₩31,678 | ₩31,731 | -0.04% | 3.1만 |
|---|
| 2026.08.05 | ₩32,751 | ₩32,912 | ₩32,254 | ₩32,321 | -1.31% | 1.6만 |
|---|
| 2026.08.04 | ₩31,584 | ₩32,402 | ₩31,584 | ₩32,321 | +2.34% | 6.1만 |
|---|
| 2026.08.03 | ₩30,028 | ₩31,074 | ₩30,028 | ₩31,034 | +3.35% | 4.5만 |
|---|
| 2026.07.31 | ₩29,921 | ₩30,082 | ₩29,599 | ₩29,948 | +0.09% | 3.2만 |
|---|
| 2026.07.30 | ₩29,103 | ₩29,693 | ₩29,103 | ₩29,693 | +2.03% | 6.8천 |
|---|
| 2026.07.29 | ₩29,545 | ₩30,015 | ₩29,170 | ₩29,237 | -1.04% | 5.4만 |
|---|
| 2026.07.28 | ₩29,532 | ₩29,773 | ₩29,317 | ₩29,760 | +0.77% | 7.4천 |
|---|
| 2026.07.27 | ₩29,921 | ₩30,042 | ₩29,626 | ₩29,840 | -0.27% | 2.1만 |
|---|
| 2026.07.24 | ₩29,760 | ₩29,854 | ₩29,425 | ₩29,451 | -1.04% | 1.1만 |
|---|
| 2026.07.23 | ₩30,296 | ₩30,296 | ₩29,679 | ₩29,733 | -1.86% | 4.9만 |
|---|
| 2026.07.22 | ₩30,886 | ₩30,886 | ₩30,672 | ₩30,672 | -0.69% | 2.8만 |
|---|
| 2026.07.21 | ₩30,994 | ₩31,195 | ₩30,994 | ₩31,155 | +0.52% | 9.3천 |
|---|
| 2026.07.20 | ₩31,088 | ₩31,128 | ₩30,752 | ₩30,752 | -1.08% | 2.7만 |
|---|
| 2026.07.17 | ₩30,658 | ₩31,356 | ₩30,538 | ₩30,927 | +0.87% | 1.3만 |
|---|
| 2026.07.16 | ₩31,624 | ₩31,745 | ₩31,369 | ₩31,369 | -0.81% | 11만 |
|---|
| 2026.07.15 | ₩32,335 | ₩32,335 | ₩31,879 | ₩32,026 | -0.95% | 2.4만 |
|---|
| 2026.07.14 | ₩31,597 | ₩32,335 | ₩31,570 | ₩32,335 | +2.33% | 1.9만 |
|---|
| 2026.07.13 | ₩32,053 | ₩32,053 | ₩31,490 | ₩31,490 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩32,362 | ₩32,563 | ₩32,093 | ₩32,107 | -0.79% | 3.4천 |
|---|
| 2026.07.09 | ₩31,329 | ₩32,147 | ₩31,249 | ₩32,134 | +2.57% | 5.3만 |
|---|
| 2026.07.08 | ₩31,423 | ₩31,557 | ₩31,155 | ₩31,490 | +0.21% | 2.8만 |
|---|
| 2026.07.07 | ₩31,973 | ₩32,013 | ₩31,517 | ₩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 | ₩31,168 | -2.48% | 3.8만 |
|---|
| 2026.07.01 | ₩31,463 | ₩32,134 | ₩31,463 | ₩31,802 | +1.08% | 4.9만 |
|---|
| 2026.06.30 | ₩30,712 | ₩31,255 | ₩30,712 | ₩31,208 | +1.62% | 4.2만 |
|---|
| 2026.06.29 | ₩30,457 | ₩30,793 | ₩30,149 | ₩30,779 | +1.06% | 4.8만 |
|---|
| 2026.06.26 | ₩29,586 | ₩30,042 | ₩29,505 | ₩29,679 | +0.32% | 40만 |
|---|
| 2026.06.25 | ₩30,270 | ₩30,270 | ₩29,626 | ₩29,639 | -2.08% | 5.5만 |
|---|
| 2026.06.24 | ₩30,534 | ₩30,538 | ₩30,042 | ₩30,135 | -1.30% | 4.7만 |
|---|
| 2026.06.23 | ₩30,726 | ₩30,819 | ₩30,457 | ₩30,457 | -0.87% | 18.1만 |
|---|
| 2026.06.22 | ₩31,262 | ₩31,262 | ₩31,168 | ₩31,182 | -0.26% | 7.3만 |
|---|
| 2026.06.18 | ₩31,517 | ₩31,691 | ₩31,490 | ₩31,637 | +0.38% | 2.6만 |
|---|
| 2026.06.17 | ₩31,758 | ₩31,825 | ₩31,316 | ₩31,342 | -1.31% | 11.2만 |
|---|
| 2026.06.16 | ₩32,053 | ₩32,080 | ₩31,919 | ₩31,933 | -0.38% | 1.2만 |
|---|
| 2026.06.15 | ₩32,013 | ₩32,161 | ₩31,946 | ₩32,161 | +0.46% | 12.5만 |
|---|
| 2026.06.12 | ₩31,074 | ₩31,088 | ₩31,047 | ₩31,088 | +0.04% | 1.3천 |
|---|
| 2026.06.11 | ₩30,390 | ₩31,088 | ₩30,202 | ₩31,088 | +2.29% | 3.9만 |
|---|
| 2026.06.10 | ₩31,383 | ₩31,396 | ₩30,538 | ₩30,551 | -2.65% | 24만 |
|---|
| 2026.06.09 | ₩32,040 | ₩32,040 | ₩30,913 | ₩31,262 | -2.43% | 29.1만 |
|---|
| 2026.06.08 | ₩31,718 | ₩31,832 | ₩31,705 | ₩31,705 | -0.04% | 4.9만 |
|---|
| 2026.06.05 | ₩32,067 | ₩32,067 | ₩31,503 | ₩31,503 | -1.76% | 10.5만 |
|---|
| 2026.06.04 | ₩33,005 | ₩33,354 | ₩33,005 | ₩33,260 | +0.77% | 7.6만 |
|---|
| 2026.06.03 | ₩32,845 | ₩32,938 | ₩32,831 | ₩32,912 | +0.20% | 5.9만 |
|---|
| 2026.06.02 | ₩34,145 | ₩34,145 | ₩33,783 | ₩33,783 | -1.06% | 3.7만 |
|---|
| 2026.06.01 | ₩34,427 | ₩34,534 | ₩33,864 | ₩34,400 | -0.08% | 5.9만 |
|---|
| 2026.05.29 | ₩33,073 | ₩33,649 | ₩33,073 | ₩33,622 | +1.66% | 8.4만 |
|---|
| 2026.05.28 | ₩31,865 | ₩32,523 | ₩31,865 | ₩32,523 | +2.06% | 4.8만 |
|---|
| 2026.05.27 | ₩31,637 | ₩31,933 | ₩31,637 | ₩31,785 | +0.47% | 1.7만 |
|---|
| 2026.05.26 | ₩31,785 | ₩31,785 | ₩31,718 | ₩31,731 | -0.17% | 2.1만 |
|---|
| 2026.05.22 | ₩31,651 | ₩31,664 | ₩31,517 | ₩31,517 | -0.42% | 2.1만 |
|---|
| 2026.05.21 | ₩31,101 | ₩31,329 | ₩31,021 | ₩31,208 | +0.34% | 1.6만 |
|---|
| 2026.05.20 | ₩30,565 | ₩31,101 | ₩30,538 | ₩31,101 | +1.76% | 5.9만 |
|---|
| 2026.05.19 | ₩29,881 | ₩30,819 | ₩29,881 | ₩30,457 | +1.93% | 4.3만 |
|---|
| 2026.05.18 | ₩30,940 | ₩31,101 | ₩30,712 | ₩30,833 | -0.35% | 3.5만 |
|---|
| 2026.05.15 | ₩31,436 | ₩31,436 | ₩31,034 | ₩31,034 | -1.28% | 3.6만 |
|---|
| 2026.05.14 | ₩31,745 | ₩31,772 | ₩31,101 | ₩31,664 | -0.25% | 4.9만 |
|---|
| 2026.05.13 | ₩31,114 | ₩31,114 | ₩30,980 | ₩31,021 | -0.30% | 2.3만 |
|---|
| 2026.05.12 | ₩30,645 | ₩30,927 | ₩30,645 | ₩30,846 | +0.66% | 2.7만 |
|---|
| 2026.05.11 | ₩30,779 | ₩31,275 | ₩30,779 | ₩31,222 | +1.44% | 8.1천 |
|---|
| 2026.05.08 | ₩30,967 | ₩31,182 | ₩30,149 | ₩31,182 | +0.69% | 2.3만 |
|---|
| 2026.05.07 | ₩31,061 | ₩31,195 | ₩30,927 | ₩30,967 | -0.30% | 2.8만 |
|---|
| 2026.05.06 | ₩30,323 | ₩30,605 | ₩30,202 | ₩30,578 | +0.84% | 3.5만 |
|---|
| 2026.05.05 | ₩30,377 | ₩30,377 | ₩30,176 | ₩30,189 | -0.62% | 2.3만 |
|---|
| 2026.05.04 | ₩30,256 | ₩30,712 | ₩30,256 | ₩30,524 | +0.89% | 2.3만 |
|---|
| 2026.05.01 | ₩30,243 | ₩30,270 | ₩30,202 | ₩30,202 | -0.13% | 22.7만 |
|---|
| 2026.04.30 | ₩29,781 | ₩29,781 | ₩29,720 | ₩29,720 | -0.21% | 1.5만 |
|---|
| 2026.04.29 | ₩29,948 | ₩29,988 | ₩29,948 | ₩29,988 | +0.13% | 37.7만 |
|---|
| 2026.04.28 | ₩30,042 | ₩30,216 | ₩30,042 | ₩30,162 | +0.40% | 49.7만 |
|---|
| 2026.04.27 | ₩30,390 | ₩30,645 | ₩30,390 | ₩30,645 | +0.84% | 20.8만 |
|---|
| 2026.04.24 | ₩30,456 | ₩30,457 | ₩30,437 | ₩30,457 | +0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩30,565 | ₩30,565 | ₩29,907 | ₩30,149 | -1.36% | 89.3만 |
|---|
| 2026.04.22 | ₩30,404 | ₩31,275 | ₩28,741 | ₩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 | ₩30,779 | ₩30,799 | ₩30,658 | ₩30,739 | -0.13% | 2.1만 |
|---|
| 2026.04.16 | ₩30,142 | ₩30,229 | ₩30,142 | ₩30,229 | +0.29% | 5.7천 |
|---|
| 2026.04.15 | ₩29,599 | ₩29,988 | ₩29,599 | ₩29,988 | +1.31% | 2.7만 |
|---|
| 2026.04.14 | ₩29,076 | ₩29,089 | ₩29,036 | ₩29,089 | +0.05% | 2.4만 |
|---|
| 2026.04.13 | ₩27,520 | ₩28,298 | ₩27,520 | ₩28,298 | +2.83% | 2.3만 |
|---|
| 2026.04.10 | ₩27,520 | ₩27,520 | ₩27,078 | ₩27,306 | -0.78% | 1만 |
|---|
| 2026.04.09 | ₩27,440 | ₩27,453 | ₩27,373 | ₩27,373 | -0.24% | 1.7만 |
|---|
| 2026.04.08 | ₩28,043 | ₩28,110 | ₩27,735 | ₩27,855 | -0.67% | 2.3만 |
|---|
| 2026.04.07 | ₩27,359 | ₩27,413 | ₩27,306 | ₩27,336 | -0.08% | 1.1만 |
|---|
| 2026.04.06 | ₩27,373 | ₩27,386 | ₩27,212 | ₩27,386 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩27,011 | ₩27,373 | ₩27,011 | ₩27,306 | +1.09% | 7.7천 |
|---|
| 2026.04.01 | ₩27,634 | ₩27,634 | ₩27,319 | ₩27,413 | -0.80% | 1.3만 |
|---|
| 2026.03.31 | ₩27,171 | ₩27,306 | ₩27,171 | ₩27,208 | +0.13% | 3.4만 |
|---|
| 2026.03.30 | ₩26,407 | ₩26,407 | ₩25,978 | ₩25,978 | -1.63% | 5.8천 |
|---|
| 2026.03.27 | ₩26,100 | ₩26,159 | ₩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 | ₩27,990 | ₩28,003 | ₩27,941 | ₩27,941 | -0.17% | 1.1만 |
|---|
| 2026.03.24 | ₩27,614 | ₩27,627 | ₩27,614 | ₩27,627 | +0.05% | 1.7만 |
|---|
| 2026.03.23 | ₩27,949 | ₩28,285 | ₩27,949 | ₩28,285 | +1.20% | 2.4만 |
|---|
| 2026.03.20 | ₩27,748 | ₩27,809 | ₩27,493 | ₩27,547 | -0.72% | 2.9만 |
|---|
| 2026.03.19 | ₩28,218 | ₩28,274 | ₩27,963 | ₩28,274 | +0.20% | 9.1천 |
|---|
| 2026.03.18 | ₩28,633 | ₩28,647 | ₩28,365 | ₩28,365 | -0.94% | 1.4만 |
|---|
| 2026.03.17 | ₩28,835 | ₩28,835 | ₩28,714 | ₩28,770 | -0.22% | 3.9만 |
|---|
| 2026.03.16 | ₩28,620 | ₩28,700 | ₩28,620 | ₩28,700 | +0.28% | 1.6만 |
|---|
| 2026.03.13 | ₩28,419 | ₩28,419 | ₩28,164 | ₩28,164 | -0.90% | 1.6만 |
|---|
| 2026.03.12 | ₩28,539 | ₩28,539 | ₩28,419 | ₩28,514 | -0.09% | 3.7만 |
|---|
| 2026.03.11 | ₩29,130 | ₩29,143 | ₩29,022 | ₩29,143 | +0.05% | 2.2만 |
|---|
| 2026.03.10 | ₩29,907 | ₩29,907 | ₩28,848 | ₩28,875 | -3.45% | 1.2만 |
|---|
| 2026.03.09 | ₩28,513 | ₩29,277 | ₩28,513 | ₩29,264 | +2.63% | 6.9천 |
|---|
| 2026.03.06 | ₩28,902 | ₩29,006 | ₩28,902 | ₩29,006 | +0.36% | 1.3만 |
|---|
| 2026.03.05 | ₩29,210 | ₩29,572 | ₩29,210 | ₩29,451 | +0.83% | 3.3천 |
|---|
| 2026.03.04 | ₩29,156 | ₩29,384 | ₩29,156 | ₩29,384 | +0.78% | 3.3만 |
|---|
| 2026.03.03 | ₩28,526 | ₩28,526 | ₩28,526 | ₩28,526 | 0.00% | 9.3천 |
|---|
| 2026.03.02 | ₩28,459 | ₩28,888 | ₩28,459 | ₩28,875 | +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 | ₩28,459 | ₩29,022 | ₩28,459 | ₩29,022 | +1.98% | 1.8만 |
|---|
| 2026.02.24 | ₩28,244 | ₩28,365 | ₩28,244 | ₩28,352 | +0.38% | 1.3만 |
|---|
| 2026.02.23 | ₩28,311 | ₩28,311 | ₩27,842 | ₩27,869 | -1.56% | 3.1만 |
|---|
| 2026.02.20 | ₩28,969 | ₩28,982 | ₩28,861 | ₩28,902 | -0.23% | 2.6천 |
|---|
| 2026.02.19 | ₩28,969 | ₩29,049 | ₩28,969 | ₩28,969 | 0.00% | 6.3만 |
|---|
| 2026.02.18 | ₩29,223 | ₩29,223 | ₩29,156 | ₩29,183 | -0.14% | 1.7만 |
|---|
| 2026.02.17 | ₩28,674 | ₩28,687 | ₩28,647 | ₩28,674 | 0.00% | 6.6천 |
|---|
| 2026.02.13 | ₩28,957 | ₩28,957 | ₩28,928 | ₩28,928 | -0.10% | 1.3만 |
|---|
| 2026.02.12 | ₩28,446 | ₩28,707 | ₩28,446 | ₩28,513 | +0.24% | 2.7만 |
|---|
| 2026.02.11 | ₩29,411 | ₩29,639 | ₩29,411 | ₩29,518 | +0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩29,894 | ₩29,894 | ₩29,894 | ₩29,894 | 0.00% | 4.1천 |
|---|
| 2026.02.09 | ₩29,948 | ₩29,948 | ₩29,746 | ₩29,746 | -0.67% | 2.8만 |
|---|
| 2026.02.06 | ₩28,915 | ₩29,130 | ₩28,875 | ₩29,076 | +0.56% | 6만 |
|---|
| 2026.02.05 | ₩28,061 | ₩28,124 | ₩27,963 | ₩28,124 | +0.22% | 57.5만 |
|---|
| 2026.02.04 | ₩29,505 | ₩29,505 | ₩28,861 | ₩28,861 | -2.18% | 8.8천 |
|---|
| 2026.02.03 | ₩29,907 | ₩29,961 | ₩29,881 | ₩29,882 | -0.09% | 15.3만 |
|---|
| 2026.02.02 | ₩30,665 | ₩30,665 | ₩30,665 | ₩30,665 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩30,846 | ₩30,873 | ₩30,846 | ₩30,860 | +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 | ₩31,651 | ₩31,697 | -0.63% | 1.3천 |
|---|
| 2026.01.27 | ₩31,872 | ₩31,872 | ₩31,872 | ₩31,872 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩32,000 | ₩32,000 | ₩31,933 | ₩31,933 | -0.21% | 4.9천 |
|---|
| 2026.01.23 | ₩31,798 | ₩31,892 | ₩31,756 | ₩31,756 | -0.13% | 4.9천 |
|---|
| 2026.01.22 | ₩31,182 | ₩31,798 | ₩31,182 | ₩31,798 | +1.98% | 21.3만 |
|---|
| 2026.01.21 | ₩31,249 | ₩31,302 | ₩31,141 | ₩31,249 | 0.00% | 14.9만 |
|---|
| 2026.01.20 | ₩31,597 | ₩31,611 | ₩31,021 | ₩31,021 | -1.83% | 11만 |
|---|
| 2026.01.16 | ₩32,415 | ₩32,415 | ₩32,119 | ₩32,119 | -0.91% | 1.4천 |
|---|
| 2026.01.15 | ₩32,697 | ₩32,697 | ₩32,281 | ₩32,308 | -1.19% | 3.1천 |
|---|
| 2026.01.14 | ₩32,818 | ₩32,818 | ₩31,946 | ₩32,321 | -1.51% | 5.1만 |
|---|
| 2026.01.13 | ₩32,714 | ₩32,714 | ₩32,714 | ₩32,714 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,684 | ₩32,886 | ₩32,663 | ₩32,886 | +0.62% | 500 |
|---|
| 2026.01.09 | ₩32,938 | ₩32,938 | ₩32,764 | ₩32,816 | -0.37% | 500 |
|---|
| 2026.01.08 | ₩32,623 | ₩32,646 | ₩32,623 | ₩32,646 | +0.07% | 400 |
|---|
| 2026.01.07 | ₩33,274 | ₩33,274 | ₩32,999 | ₩32,999 | -0.83% | 800 |
|---|
| 2026.01.06 | ₩33,059 | ₩33,166 | ₩33,059 | ₩33,153 | +0.28% | 800 |
|---|
| 2026.01.05 | ₩32,523 | ₩33,193 | ₩32,523 | ₩33,064 | +1.67% | 1천 |
|---|
| 2026.01.02 | ₩33,354 | ₩33,354 | ₩32,415 | ₩32,417 | -2.81% | 1.5천 |
|---|
| 2025.12.31 | ₩33,408 | ₩33,408 | ₩32,761 | ₩32,761 | -1.93% | 1.2만 |
|---|
| 2025.12.30 | ₩33,207 | ₩33,287 | ₩33,126 | ₩33,126 | -0.24% | 41.1만 |
|---|