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 | ₩35,941 | ₩35,941 | ₩35,941 | ₩35,941 | 0.00% | 3.3천 |
| 2026.10.08 | ₩35,002 | ₩35,096 | ₩34,989 | ₩35,069 | +0.19% | 30.7만 |
| 2026.10.07 | ₩35,351 | ₩35,458 | ₩35,351 | ₩35,444 | +0.27% | 1.6천 |
| 2026.10.06 | ₩36,088 | ₩36,088 | ₩35,807 | ₩35,927 | -0.45% | 43.8만 |
| 2026.10.05 | ₩35,498 | ₩35,584 | ₩35,458 | ₩35,471 | -0.08% | 2.7만 |
| 2026.10.02 | ₩35,056 | ₩35,096 | ₩34,989 | ₩35,096 | +0.11% | 19.6만 |
| 2026.10.01 | ₩34,600 | ₩34,667 | ₩34,600 | ₩34,667 | +0.19% | 20.1만 |
| 2026.09.30 | ₩34,640 | ₩34,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,492 |
| -0.43% |
| 5.1천 |
| 2026.09.29 | ₩34,586 | ₩34,586 | ₩34,412 | ₩34,533 | -0.16% | 1.3천 |
|---|
| 2026.09.28 | ₩34,868 | ₩34,868 | ₩34,224 | ₩34,224 | -1.85% | 5.5만 |
|---|
| 2026.09.25 | ₩35,042 | ₩35,042 | ₩34,921 | ₩34,921 | -0.34% | 1.4천 |
|---|
| 2026.09.24 | ₩34,881 | ₩35,270 | ₩34,881 | ₩35,216 | +0.96% | 100.5만 |
|---|
| 2026.09.23 | ₩35,136 | ₩35,136 | ₩34,975 | ₩35,002 | -0.38% | 2.4천 |
|---|
| 2026.09.22 | ₩35,149 | ₩35,176 | ₩35,149 | ₩35,176 | +0.08% | 1만 |
|---|
| 2026.09.21 | ₩34,586 | ₩35,123 | ₩34,586 | ₩35,123 | +1.55% | 2.6만 |
|---|
| 2026.09.18 | ₩33,835 | ₩33,835 | ₩33,627 | ₩33,741 | -0.28% | 7.3천 |
|---|
| 2026.09.17 | ₩33,862 | ₩33,996 | ₩33,862 | ₩33,996 | +0.40% | 5.9만 |
|---|
| 2026.09.16 | ₩33,098 | ₩33,406 | ₩33,098 | ₩33,379 | +0.85% | 3.6천 |
|---|
| 2026.09.15 | ₩33,507 | ₩33,594 | ₩33,272 | ₩33,299 | -0.62% | 7.1천 |
|---|
| 2026.09.14 | ₩33,205 | ₩33,580 | ₩33,205 | ₩33,580 | +1.13% | 6.9천 |
|---|
| 2026.09.11 | ₩33,393 | ₩33,419 | ₩33,339 | ₩33,419 | +0.08% | 7.7천 |
|---|
| 2026.09.10 | ₩33,124 | ₩33,359 | ₩32,977 | ₩32,990 | -0.40% | 1.4만 |
|---|
| 2026.09.09 | ₩33,554 | ₩33,554 | ₩33,554 | ₩33,554 | 0.00% | 900 |
|---|
| 2026.09.08 | ₩33,728 | ₩33,875 | ₩33,607 | ₩33,607 | -0.36% | 15.6만 |
|---|
| 2026.09.04 | ₩34,010 | ₩34,010 | ₩33,849 | ₩33,849 | -0.47% | 1.6천 |
|---|
| 2026.09.03 | ₩33,607 | ₩34,224 | ₩33,607 | ₩34,224 | +1.84% | 1.6만 |
|---|
| 2026.09.02 | ₩32,736 | ₩32,950 | ₩32,736 | ₩32,870 | +0.41% | 1.7만 |
|---|
| 2026.09.01 | ₩33,178 | ₩33,205 | ₩32,776 | ₩32,776 | -1.21% | 1.4만 |
|---|
| 2026.08.31 | ₩33,513 | ₩33,795 | ₩33,513 | ₩33,661 | +0.44% | 51.9만 |
|---|
| 2026.08.28 | ₩33,969 | ₩34,023 | ₩33,554 | ₩33,554 | -1.22% | 1.3천 |
|---|
| 2026.08.27 | ₩33,446 | ₩34,077 | ₩33,446 | ₩34,077 | +1.88% | 3.2만 |
|---|
| 2026.08.26 | ₩32,816 | ₩32,843 | ₩32,816 | ₩32,843 | +0.08% | 9.5천 |
|---|
| 2026.08.25 | ₩32,722 | ₩32,722 | ₩32,722 | ₩32,722 | 0.00% | 300 |
|---|
| 2026.08.24 | ₩32,668 | ₩32,668 | ₩32,320 | ₩32,387 | -0.86% | 1.7만 |
|---|
| 2026.08.21 | ₩32,795 | ₩32,795 | ₩32,795 | ₩32,795 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,360 | ₩32,360 | ₩32,186 | ₩32,213 | -0.46% | 1.4천 |
|---|
| 2026.08.19 | ₩32,494 | ₩32,534 | ₩32,132 | ₩32,534 | +0.12% | 1.7만 |
|---|
| 2026.08.18 | ₩32,628 | ₩32,628 | ₩32,467 | ₩32,467 | -0.49% | 3.1만 |
|---|
| 2026.08.17 | ₩33,527 | ₩33,527 | ₩33,098 | ₩33,098 | -1.28% | 9.3천 |
|---|
| 2026.08.14 | ₩34,050 | ₩34,157 | ₩33,527 | ₩33,527 | -1.54% | 16.1만 |
|---|
| 2026.08.13 | ₩33,339 | ₩33,996 | ₩33,339 | ₩33,996 | +1.97% | 2.4만 |
|---|
| 2026.08.12 | ₩33,209 | ₩33,209 | ₩33,084 | ₩33,084 | -0.38% | 63만 |
|---|
| 2026.08.11 | ₩33,165 | ₩33,165 | ₩32,803 | ₩32,870 | -0.89% | 18.8만 |
|---|
| 2026.08.10 | ₩32,964 | ₩32,977 | ₩32,682 | ₩32,896 | -0.20% | 39.4만 |
|---|
| 2026.08.07 | ₩32,682 | ₩32,736 | ₩32,400 | ₩32,722 | +0.12% | 23.4만 |
|---|
| 2026.08.06 | ₩31,743 | ₩31,824 | ₩31,676 | ₩31,730 | -0.04% | 3.1만 |
|---|
| 2026.08.05 | ₩32,749 | ₩32,910 | ₩32,253 | ₩32,320 | -1.31% | 1.6만 |
|---|
| 2026.08.04 | ₩31,582 | ₩32,400 | ₩31,582 | ₩32,320 | +2.34% | 6.1만 |
|---|
| 2026.08.03 | ₩30,027 | ₩31,073 | ₩30,027 | ₩31,032 | +3.35% | 4.5만 |
|---|
| 2026.07.31 | ₩29,919 | ₩30,080 | ₩29,597 | ₩29,946 | +0.09% | 3.2만 |
|---|
| 2026.07.30 | ₩29,101 | ₩29,691 | ₩29,101 | ₩29,691 | +2.03% | 6.8천 |
|---|
| 2026.07.29 | ₩29,544 | ₩30,013 | ₩29,168 | ₩29,235 | -1.04% | 5.4만 |
|---|
| 2026.07.28 | ₩29,530 | ₩29,772 | ₩29,316 | ₩29,758 | +0.77% | 7.4천 |
|---|
| 2026.07.27 | ₩29,919 | ₩30,040 | ₩29,624 | ₩29,839 | -0.27% | 2.1만 |
|---|
| 2026.07.24 | ₩29,758 | ₩29,852 | ₩29,423 | ₩29,450 | -1.04% | 1.1만 |
|---|
| 2026.07.23 | ₩30,295 | ₩30,295 | ₩29,678 | ₩29,732 | -1.86% | 4.9만 |
|---|
| 2026.07.22 | ₩30,885 | ₩30,885 | ₩30,670 | ₩30,670 | -0.69% | 2.8만 |
|---|
| 2026.07.21 | ₩30,992 | ₩31,193 | ₩30,992 | ₩31,153 | +0.52% | 9.3천 |
|---|
| 2026.07.20 | ₩31,086 | ₩31,126 | ₩30,751 | ₩30,751 | -1.08% | 2.7만 |
|---|
| 2026.07.17 | ₩30,657 | ₩31,354 | ₩30,536 | ₩30,925 | +0.87% | 1.3만 |
|---|
| 2026.07.16 | ₩31,622 | ₩31,743 | ₩31,368 | ₩31,368 | -0.81% | 11만 |
|---|
| 2026.07.15 | ₩32,333 | ₩32,333 | ₩31,877 | ₩32,025 | -0.95% | 2.4만 |
|---|
| 2026.07.14 | ₩31,596 | ₩32,333 | ₩31,569 | ₩32,333 | +2.33% | 1.9만 |
|---|
| 2026.07.13 | ₩32,052 | ₩32,052 | ₩31,488 | ₩31,488 | -1.76% | 2만 |
|---|
| 2026.07.10 | ₩32,360 | ₩32,561 | ₩32,092 | ₩32,105 | -0.79% | 3.4천 |
|---|
| 2026.07.09 | ₩31,327 | ₩32,145 | ₩31,247 | ₩32,132 | +2.57% | 5.3만 |
|---|
| 2026.07.08 | ₩31,421 | ₩31,555 | ₩31,153 | ₩31,488 | +0.21% | 2.8만 |
|---|
| 2026.07.07 | ₩31,971 | ₩32,011 | ₩31,515 | ₩31,636 | -1.05% | 3.9만 |
|---|
| 2026.07.06 | ₩31,368 | ₩32,025 | ₩31,368 | ₩32,025 | +2.09% | 9.6만 |
|---|
| 2026.07.02 | ₩31,958 | ₩31,958 | ₩31,113 | ₩31,166 | -2.48% | 3.8만 |
|---|
| 2026.07.01 | ₩31,462 | ₩32,132 | ₩31,462 | ₩31,801 | +1.08% | 4.9만 |
|---|
| 2026.06.30 | ₩30,711 | ₩31,254 | ₩30,711 | ₩31,207 | +1.62% | 4.2만 |
|---|
| 2026.06.29 | ₩30,456 | ₩30,791 | ₩30,147 | ₩30,778 | +1.06% | 4.8만 |
|---|
| 2026.06.26 | ₩29,584 | ₩30,040 | ₩29,504 | ₩29,678 | +0.32% | 40만 |
|---|
| 2026.06.25 | ₩30,268 | ₩30,268 | ₩29,624 | ₩29,638 | -2.08% | 5.5만 |
|---|
| 2026.06.24 | ₩30,532 | ₩30,536 | ₩30,040 | ₩30,134 | -1.30% | 4.7만 |
|---|
| 2026.06.23 | ₩30,724 | ₩30,818 | ₩30,456 | ₩30,456 | -0.87% | 18.1만 |
|---|
| 2026.06.22 | ₩31,260 | ₩31,260 | ₩31,166 | ₩31,180 | -0.26% | 7.3만 |
|---|
| 2026.06.18 | ₩31,515 | ₩31,689 | ₩31,488 | ₩31,636 | +0.38% | 2.6만 |
|---|
| 2026.06.17 | ₩31,757 | ₩31,824 | ₩31,314 | ₩31,341 | -1.31% | 11.2만 |
|---|
| 2026.06.16 | ₩32,052 | ₩32,078 | ₩31,917 | ₩31,931 | -0.38% | 1.2만 |
|---|
| 2026.06.15 | ₩32,011 | ₩32,159 | ₩31,944 | ₩32,159 | +0.46% | 12.5만 |
|---|
| 2026.06.12 | ₩31,073 | ₩31,086 | ₩31,046 | ₩31,086 | +0.04% | 1.3천 |
|---|
| 2026.06.11 | ₩30,389 | ₩31,086 | ₩30,201 | ₩31,086 | +2.29% | 3.9만 |
|---|
| 2026.06.10 | ₩31,381 | ₩31,394 | ₩30,536 | ₩30,550 | -2.65% | 24만 |
|---|
| 2026.06.09 | ₩32,038 | ₩32,038 | ₩30,912 | ₩31,260 | -2.43% | 29.1만 |
|---|
| 2026.06.08 | ₩31,716 | ₩31,830 | ₩31,703 | ₩31,703 | -0.04% | 4.9만 |
|---|
| 2026.06.05 | ₩32,065 | ₩32,065 | ₩31,502 | ₩31,502 | -1.76% | 10.5만 |
|---|
| 2026.06.04 | ₩33,004 | ₩33,352 | ₩33,004 | ₩33,259 | +0.77% | 7.6만 |
|---|
| 2026.06.03 | ₩32,843 | ₩32,937 | ₩32,829 | ₩32,910 | +0.20% | 5.9만 |
|---|
| 2026.06.02 | ₩34,144 | ₩34,144 | ₩33,782 | ₩33,782 | -1.06% | 3.7만 |
|---|
| 2026.06.01 | ₩34,425 | ₩34,533 | ₩33,862 | ₩34,398 | -0.08% | 5.9만 |
|---|
| 2026.05.29 | ₩33,071 | ₩33,647 | ₩33,071 | ₩33,621 | +1.66% | 8.4만 |
|---|
| 2026.05.28 | ₩31,864 | ₩32,521 | ₩31,864 | ₩32,521 | +2.06% | 4.8만 |
|---|
| 2026.05.27 | ₩31,636 | ₩31,931 | ₩31,636 | ₩31,783 | +0.47% | 1.7만 |
|---|
| 2026.05.26 | ₩31,783 | ₩31,783 | ₩31,716 | ₩31,730 | -0.17% | 2.1만 |
|---|
| 2026.05.22 | ₩31,649 | ₩31,663 | ₩31,515 | ₩31,515 | -0.42% | 2.1만 |
|---|
| 2026.05.21 | ₩31,099 | ₩31,327 | ₩31,019 | ₩31,207 | +0.34% | 1.6만 |
|---|
| 2026.05.20 | ₩30,563 | ₩31,099 | ₩30,536 | ₩31,099 | +1.76% | 5.9만 |
|---|
| 2026.05.19 | ₩29,879 | ₩30,818 | ₩29,879 | ₩30,456 | +1.93% | 4.3만 |
|---|
| 2026.05.18 | ₩30,938 | ₩31,099 | ₩30,711 | ₩30,831 | -0.35% | 3.5만 |
|---|
| 2026.05.15 | ₩31,435 | ₩31,435 | ₩31,032 | ₩31,032 | -1.28% | 3.6만 |
|---|
| 2026.05.14 | ₩31,743 | ₩31,770 | ₩31,099 | ₩31,663 | -0.25% | 4.9만 |
|---|
| 2026.05.13 | ₩31,113 | ₩31,113 | ₩30,979 | ₩31,019 | -0.30% | 2.3만 |
|---|
| 2026.05.12 | ₩30,643 | ₩30,925 | ₩30,643 | ₩30,845 | +0.66% | 2.7만 |
|---|
| 2026.05.11 | ₩30,778 | ₩31,274 | ₩30,778 | ₩31,220 | +1.44% | 8.1천 |
|---|
| 2026.05.08 | ₩30,965 | ₩31,180 | ₩30,147 | ₩31,180 | +0.69% | 2.3만 |
|---|
| 2026.05.07 | ₩31,059 | ₩31,193 | ₩30,925 | ₩30,965 | -0.30% | 2.8만 |
|---|
| 2026.05.06 | ₩30,322 | ₩30,603 | ₩30,201 | ₩30,576 | +0.84% | 3.5만 |
|---|
| 2026.05.05 | ₩30,375 | ₩30,375 | ₩30,174 | ₩30,187 | -0.62% | 2.3만 |
|---|
| 2026.05.04 | ₩30,255 | ₩30,711 | ₩30,255 | ₩30,523 | +0.89% | 2.3만 |
|---|
| 2026.05.01 | ₩30,241 | ₩30,268 | ₩30,201 | ₩30,201 | -0.13% | 22.7만 |
|---|
| 2026.04.30 | ₩29,780 | ₩29,780 | ₩29,718 | ₩29,718 | -0.21% | 1.5만 |
|---|
| 2026.04.29 | ₩29,946 | ₩29,986 | ₩29,946 | ₩29,986 | +0.13% | 37.7만 |
|---|
| 2026.04.28 | ₩30,040 | ₩30,214 | ₩30,040 | ₩30,161 | +0.40% | 49.7만 |
|---|
| 2026.04.27 | ₩30,389 | ₩30,643 | ₩30,389 | ₩30,643 | +0.84% | 20.8만 |
|---|
| 2026.04.24 | ₩30,454 | ₩30,456 | ₩30,436 | ₩30,456 | +0.00% | 1.2만 |
|---|
| 2026.04.23 | ₩30,563 | ₩30,563 | ₩29,906 | ₩30,147 | -1.36% | 89.3만 |
|---|
| 2026.04.22 | ₩30,402 | ₩31,274 | ₩28,739 | ₩31,274 | +2.87% | 23.3만 |
|---|
| 2026.04.21 | ₩30,657 | ₩30,751 | ₩30,657 | ₩30,657 | 0.00% | 6.7천 |
|---|
| 2026.04.20 | ₩30,570 | ₩30,912 | ₩30,570 | ₩30,912 | +1.12% | 21.9만 |
|---|
| 2026.04.17 | ₩30,778 | ₩30,798 | ₩30,657 | ₩30,737 | -0.13% | 2.1만 |
|---|
| 2026.04.16 | ₩30,141 | ₩30,228 | ₩30,141 | ₩30,228 | +0.29% | 5.7천 |
|---|
| 2026.04.15 | ₩29,597 | ₩29,986 | ₩29,597 | ₩29,986 | +1.31% | 2.7만 |
|---|
| 2026.04.14 | ₩29,074 | ₩29,088 | ₩29,034 | ₩29,088 | +0.05% | 2.4만 |
|---|
| 2026.04.13 | ₩27,519 | ₩28,297 | ₩27,519 | ₩28,297 | +2.83% | 2.3만 |
|---|
| 2026.04.10 | ₩27,519 | ₩27,519 | ₩27,076 | ₩27,304 | -0.78% | 1만 |
|---|
| 2026.04.09 | ₩27,438 | ₩27,452 | ₩27,371 | ₩27,371 | -0.24% | 1.7만 |
|---|
| 2026.04.08 | ₩28,042 | ₩28,109 | ₩27,733 | ₩27,854 | -0.67% | 2.3만 |
|---|
| 2026.04.07 | ₩27,358 | ₩27,411 | ₩27,304 | ₩27,335 | -0.08% | 1.1만 |
|---|
| 2026.04.06 | ₩27,371 | ₩27,385 | ₩27,210 | ₩27,385 | +0.05% | 1.5천 |
|---|
| 2026.04.02 | ₩27,009 | ₩27,371 | ₩27,009 | ₩27,304 | +1.09% | 7.7천 |
|---|
| 2026.04.01 | ₩27,633 | ₩27,633 | ₩27,318 | ₩27,411 | -0.80% | 1.3만 |
|---|
| 2026.03.31 | ₩27,170 | ₩27,304 | ₩27,170 | ₩27,206 | +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 | ₩26,084 | ₩26,084 | -0.06% | 2.6만 |
|---|
| 2026.03.26 | ₩28,203 | ₩28,766 | ₩26,902 | ₩26,902 | -4.61% | 3만 |
|---|
| 2026.03.25 | ₩27,988 | ₩28,002 | ₩27,940 | ₩27,940 | -0.17% | 1.1만 |
|---|
| 2026.03.24 | ₩27,613 | ₩27,626 | ₩27,613 | ₩27,626 | +0.05% | 1.7만 |
|---|
| 2026.03.23 | ₩27,948 | ₩28,283 | ₩27,948 | ₩28,283 | +1.20% | 2.4만 |
|---|
| 2026.03.20 | ₩27,747 | ₩27,807 | ₩27,492 | ₩27,546 | -0.72% | 2.9만 |
|---|
| 2026.03.19 | ₩28,216 | ₩28,272 | ₩27,961 | ₩28,272 | +0.20% | 9.1천 |
|---|
| 2026.03.18 | ₩28,632 | ₩28,645 | ₩28,364 | ₩28,364 | -0.94% | 1.4만 |
|---|
| 2026.03.17 | ₩28,833 | ₩28,833 | ₩28,712 | ₩28,769 | -0.22% | 3.9만 |
|---|
| 2026.03.16 | ₩28,618 | ₩28,699 | ₩28,618 | ₩28,699 | +0.28% | 1.6만 |
|---|
| 2026.03.13 | ₩28,417 | ₩28,417 | ₩28,162 | ₩28,162 | -0.90% | 1.6만 |
|---|
| 2026.03.12 | ₩28,538 | ₩28,538 | ₩28,417 | ₩28,512 | -0.09% | 3.7만 |
|---|
| 2026.03.11 | ₩29,128 | ₩29,141 | ₩29,021 | ₩29,141 | +0.05% | 2.2만 |
|---|
| 2026.03.10 | ₩29,906 | ₩29,906 | ₩28,846 | ₩28,873 | -3.45% | 1.2만 |
|---|
| 2026.03.09 | ₩28,511 | ₩29,276 | ₩28,511 | ₩29,262 | +2.63% | 6.9천 |
|---|
| 2026.03.06 | ₩28,900 | ₩29,005 | ₩28,900 | ₩29,005 | +0.36% | 1.3만 |
|---|
| 2026.03.05 | ₩29,209 | ₩29,571 | ₩29,209 | ₩29,450 | +0.83% | 3.3천 |
|---|
| 2026.03.04 | ₩29,155 | ₩29,383 | ₩29,155 | ₩29,383 | +0.78% | 3.3만 |
|---|
| 2026.03.03 | ₩28,525 | ₩28,525 | ₩28,525 | ₩28,525 | 0.00% | 9.3천 |
|---|
| 2026.03.02 | ₩28,458 | ₩28,887 | ₩28,458 | ₩28,873 | +1.46% | 1.5만 |
|---|
| 2026.02.27 | ₩28,404 | ₩28,404 | ₩28,404 | ₩28,404 | 0.00% | 8.6천 |
|---|
| 2026.02.26 | ₩28,954 | ₩28,954 | ₩28,726 | ₩28,726 | -0.79% | 7.9천 |
|---|
| 2026.02.25 | ₩28,458 | ₩29,021 | ₩28,458 | ₩29,021 | +1.98% | 1.8만 |
|---|
| 2026.02.24 | ₩28,243 | ₩28,364 | ₩28,243 | ₩28,350 | +0.38% | 1.3만 |
|---|
| 2026.02.23 | ₩28,310 | ₩28,310 | ₩27,841 | ₩27,867 | -1.56% | 3.1만 |
|---|
| 2026.02.20 | ₩28,967 | ₩28,981 | ₩28,860 | ₩28,900 | -0.23% | 2.6천 |
|---|
| 2026.02.19 | ₩28,967 | ₩29,048 | ₩28,967 | ₩28,967 | 0.00% | 6.3만 |
|---|
| 2026.02.18 | ₩29,222 | ₩29,222 | ₩29,155 | ₩29,182 | -0.14% | 1.7만 |
|---|
| 2026.02.17 | ₩28,672 | ₩28,685 | ₩28,645 | ₩28,672 | 0.00% | 6.6천 |
|---|
| 2026.02.13 | ₩28,955 | ₩28,955 | ₩28,927 | ₩28,927 | -0.10% | 1.3만 |
|---|
| 2026.02.12 | ₩28,444 | ₩28,706 | ₩28,444 | ₩28,511 | +0.24% | 2.7만 |
|---|
| 2026.02.11 | ₩29,410 | ₩29,638 | ₩29,410 | ₩29,517 | +0.36% | 1.6만 |
|---|
| 2026.02.10 | ₩29,892 | ₩29,892 | ₩29,892 | ₩29,892 | 0.00% | 4.1천 |
|---|
| 2026.02.09 | ₩29,946 | ₩29,946 | ₩29,745 | ₩29,745 | -0.67% | 2.8만 |
|---|
| 2026.02.06 | ₩28,913 | ₩29,128 | ₩28,873 | ₩29,074 | +0.56% | 6만 |
|---|
| 2026.02.05 | ₩28,059 | ₩28,122 | ₩27,961 | ₩28,122 | +0.22% | 57.5만 |
|---|
| 2026.02.04 | ₩29,504 | ₩29,504 | ₩28,860 | ₩28,860 | -2.18% | 8.8천 |
|---|
| 2026.02.03 | ₩29,906 | ₩29,960 | ₩29,879 | ₩29,880 | -0.09% | 15.3만 |
|---|
| 2026.02.02 | ₩30,664 | ₩30,664 | ₩30,664 | ₩30,664 | 0.00% | 200 |
|---|
| 2026.01.30 | ₩30,845 | ₩30,871 | ₩30,845 | ₩30,858 | +0.04% | 2.6천 |
|---|
| 2026.01.29 | ₩31,341 | ₩31,557 | ₩31,301 | ₩31,557 | +0.69% | 2.3천 |
|---|
| 2026.01.28 | ₩31,895 | ₩31,895 | ₩31,649 | ₩31,695 | -0.63% | 1.3천 |
|---|
| 2026.01.27 | ₩31,871 | ₩31,871 | ₩31,871 | ₩31,871 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩31,998 | ₩31,998 | ₩31,931 | ₩31,931 | -0.21% | 4.9천 |
|---|
| 2026.01.23 | ₩31,797 | ₩31,891 | ₩31,754 | ₩31,754 | -0.13% | 4.9천 |
|---|
| 2026.01.22 | ₩31,180 | ₩31,797 | ₩31,180 | ₩31,797 | +1.98% | 21.3만 |
|---|
| 2026.01.21 | ₩31,247 | ₩31,301 | ₩31,140 | ₩31,247 | 0.00% | 14.9만 |
|---|
| 2026.01.20 | ₩31,596 | ₩31,609 | ₩31,019 | ₩31,019 | -1.83% | 11만 |
|---|
| 2026.01.16 | ₩32,414 | ₩32,414 | ₩32,117 | ₩32,117 | -0.91% | 1.4천 |
|---|
| 2026.01.15 | ₩32,695 | ₩32,695 | ₩32,280 | ₩32,306 | -1.19% | 3.1천 |
|---|
| 2026.01.14 | ₩32,816 | ₩32,816 | ₩31,944 | ₩32,320 | -1.51% | 5.1만 |
|---|
| 2026.01.13 | ₩32,713 | ₩32,713 | ₩32,713 | ₩32,713 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩32,682 | ₩32,884 | ₩32,662 | ₩32,884 | +0.62% | 500 |
|---|
| 2026.01.09 | ₩32,937 | ₩32,937 | ₩32,762 | ₩32,815 | -0.37% | 500 |
|---|
| 2026.01.08 | ₩32,622 | ₩32,644 | ₩32,622 | ₩32,644 | +0.07% | 400 |
|---|
| 2026.01.07 | ₩33,272 | ₩33,272 | ₩32,997 | ₩32,997 | -0.83% | 800 |
|---|
| 2026.01.06 | ₩33,057 | ₩33,165 | ₩33,057 | ₩33,151 | +0.28% | 800 |
|---|
| 2026.01.05 | ₩32,521 | ₩33,191 | ₩32,521 | ₩33,063 | +1.67% | 1천 |
|---|
| 2026.01.02 | ₩33,352 | ₩33,352 | ₩32,414 | ₩32,415 | -2.81% | 1.5천 |
|---|
| 2025.12.31 | ₩33,406 | ₩33,406 | ₩32,760 | ₩32,760 | -1.93% | 1.2만 |
|---|
| 2025.12.30 | ₩33,205 | ₩33,285 | ₩33,124 | ₩33,124 | -0.24% | 41.1만 |
|---|