시장 데이터를 불러오는 중
전체 종목
Founders 100 ETF 과거 주가
Founders 100 ETF · FFF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Founders 100 ETF · FFF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,094 | ₩37,419 | ₩37,078 | ₩37,419 | +0.87% | 3.6천 |
| 2026.10.08 | ₩36,611 | ₩37,040 | ₩36,571 | ₩36,598 | -0.04% | 7.9천 |
| 2026.10.07 | ₩36,987 | ₩37,063 | ₩36,987 | ₩37,063 | +0.21% | 200 |
| 2026.10.06 | ₩36,571 | ₩37,684 | ₩36,571 | ₩37,456 | +2.42% | 2.4천 |
| 2026.10.05 | ₩37,027 | ₩37,067 | ₩36,973 | ₩37,035 | +0.02% | 1.4천 |
| 2026.10.02 | ₩36,893 | ₩37,014 | ₩36,625 | ₩36,692 | -0.55% | 1만 |
| 2026.10.01 | ₩36,061 | ₩36,316 | ₩36,061 | ₩36,287 | +0.62% | 700 |
| 2026.09.30 | ₩36,397 | ₩36,437 | ₩36,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,142 |
| -0.70% |
| 3.9천 |
| 2026.09.29 | ₩36,316 | ₩36,316 | ₩36,142 | ₩36,209 | -0.30% | 1.3천 |
|---|
| 2026.09.28 | ₩36,088 | ₩36,088 | ₩35,911 | ₩35,911 | -0.49% | 700 |
|---|
| 2026.09.25 | ₩36,893 | ₩36,893 | ₩36,653 | ₩36,653 | -0.65% | 200 |
|---|
| 2026.09.24 | ₩36,423 | ₩36,812 | ₩36,423 | ₩36,765 | +0.94% | 600 |
|---|
| 2026.09.23 | ₩36,705 | ₩36,879 | ₩36,705 | ₩36,732 | +0.07% | 1.9천 |
|---|
| 2026.09.22 | ₩37,094 | ₩37,094 | ₩36,906 | ₩36,933 | -0.43% | 6.1천 |
|---|
| 2026.09.21 | ₩36,423 | ₩36,831 | ₩36,423 | ₩36,831 | +1.12% | 1.1천 |
|---|
| 2026.09.18 | ₩35,512 | ₩35,686 | ₩35,485 | ₩35,686 | +0.49% | 1.8만 |
|---|
| 2026.09.17 | ₩35,887 | ₩35,927 | ₩35,847 | ₩35,919 | +0.09% | 2.5천 |
|---|
| 2026.09.16 | ₩35,592 | ₩35,592 | ₩35,261 | ₩35,261 | -0.93% | 4.7천 |
|---|
| 2026.09.15 | ₩35,284 | ₩35,284 | ₩35,121 | ₩35,121 | -0.46% | 300 |
|---|
| 2026.09.14 | ₩34,895 | ₩35,579 | ₩34,854 | ₩35,384 | +1.40% | 3.9천 |
|---|
| 2026.09.11 | ₩33,527 | ₩35,605 | ₩33,527 | ₩35,349 | +5.44% | 1.2천 |
|---|
| 2026.09.10 | ₩36,812 | ₩36,812 | ₩34,889 | ₩34,889 | -5.22% | 3.6천 |
|---|
| 2026.09.09 | ₩35,874 | ₩35,874 | ₩35,575 | ₩35,575 | -0.83% | 600 |
|---|
| 2026.09.08 | ₩35,947 | ₩36,075 | ₩35,813 | ₩35,813 | -0.37% | 3.5천 |
|---|
| 2026.09.04 | ₩36,182 | ₩36,182 | ₩36,149 | ₩36,149 | -0.09% | 500 |
|---|
| 2026.09.03 | ₩35,994 | ₩36,236 | ₩35,807 | ₩36,155 | +0.45% | 4.8천 |
|---|
| 2026.09.02 | ₩34,740 | ₩34,948 | ₩34,634 | ₩34,892 | +0.44% | 500 |
|---|
| 2026.09.01 | ₩34,197 | ₩35,056 | ₩34,197 | ₩34,581 | +1.12% | 3.6천 |
|---|
| 2026.08.31 | ₩35,471 | ₩35,726 | ₩35,471 | ₩35,656 | +0.52% | 700 |
|---|
| 2026.08.28 | ₩35,882 | ₩36,263 | ₩35,596 | ₩35,596 | -0.80% | 2.1천 |
|---|
| 2026.08.27 | ₩36,035 | ₩36,182 | ₩36,035 | ₩36,175 | +0.39% | 900 |
|---|
| 2026.08.26 | ₩34,828 | ₩34,862 | ₩34,828 | ₩34,862 | +0.10% | 400 |
|---|
| 2026.08.25 | ₩34,700 | ₩34,700 | ₩34,653 | ₩34,665 | -0.10% | 400 |
|---|
| 2026.08.24 | ₩33,540 | ₩34,546 | ₩33,540 | ₩34,385 | +2.52% | 1.3천 |
|---|
| 2026.08.21 | ₩34,533 | ₩34,734 | ₩34,533 | ₩34,734 | +0.58% | 2.8천 |
|---|
| 2026.08.20 | ₩34,215 | ₩34,215 | ₩34,215 | ₩34,215 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩35,190 | ₩35,190 | ₩34,318 | ₩34,643 | -1.55% | 1만 |
|---|
| 2026.08.18 | ₩36,209 | ₩36,209 | ₩34,793 | ₩34,793 | -3.91% | 1천 |
|---|
| 2026.08.17 | ₩35,686 | ₩35,686 | ₩35,418 | ₩35,431 | -0.71% | 6.6천 |
|---|
| 2026.08.14 | ₩36,209 | ₩36,249 | ₩35,875 | ₩35,875 | -0.92% | 1.1천 |
|---|
| 2026.08.13 | ₩36,571 | ₩36,571 | ₩35,833 | ₩36,233 | -0.92% | 2.4천 |
|---|
| 2026.08.12 | ₩35,069 | ₩35,485 | ₩35,069 | ₩35,470 | +1.14% | 2.3천 |
|---|
| 2026.08.11 | ₩35,123 | ₩35,123 | ₩35,069 | ₩35,069 | -0.15% | 200 |
|---|
| 2026.08.10 | ₩35,324 | ₩35,351 | ₩35,241 | ₩35,241 | -0.24% | 500 |
|---|
| 2026.08.07 | ₩34,566 | ₩34,877 | ₩34,566 | ₩34,877 | +0.90% | 700 |
|---|
| 2026.08.06 | ₩34,023 | ₩34,050 | ₩33,973 | ₩33,973 | -0.15% | 1천 |
|---|
| 2026.08.05 | ₩34,989 | ₩34,989 | ₩34,689 | ₩34,689 | -0.85% | 1천 |
|---|
| 2026.08.04 | ₩34,003 | ₩34,621 | ₩34,003 | ₩34,621 | +1.82% | 1.5천 |
|---|
| 2026.08.03 | ₩32,132 | ₩33,118 | ₩32,132 | ₩33,118 | +3.07% | 6.1천 |
|---|
| 2026.07.31 | ₩32,213 | ₩32,213 | ₩31,891 | ₩32,038 | -0.54% | 1.8천 |
|---|
| 2026.07.30 | ₩31,649 | ₩31,854 | ₩31,609 | ₩31,854 | +0.65% | 1.1만 |
|---|
| 2026.07.29 | ₩31,797 | ₩31,971 | ₩31,266 | ₩31,266 | -1.67% | 2.8천 |
|---|
| 2026.07.28 | ₩31,140 | ₩31,850 | ₩31,093 | ₩31,837 | +2.24% | 3천 |
|---|
| 2026.07.27 | ₩32,206 | ₩32,206 | ₩31,891 | ₩31,944 | -0.81% | 800 |
|---|
| 2026.07.24 | ₩31,508 | ₩31,716 | ₩31,455 | ₩31,455 | -0.17% | 2.6천 |
|---|
| 2026.07.23 | ₩31,917 | ₩31,917 | ₩31,649 | ₩31,712 | -0.64% | 1.3천 |
|---|
| 2026.07.22 | ₩32,373 | ₩32,373 | ₩32,286 | ₩32,286 | -0.27% | 200 |
|---|
| 2026.07.21 | ₩32,655 | ₩32,655 | ₩32,581 | ₩32,631 | -0.07% | 1.5천 |
|---|
| 2026.07.20 | ₩32,709 | ₩32,709 | ₩32,357 | ₩32,357 | -1.07% | 700 |
|---|
| 2026.07.17 | ₩32,454 | ₩32,516 | ₩32,052 | ₩32,516 | +0.19% | 1.4천 |
|---|
| 2026.07.16 | ₩33,688 | ₩33,688 | ₩32,785 | ₩32,785 | -2.68% | 1.5천 |
|---|
| 2026.07.15 | ₩33,728 | ₩33,728 | ₩33,352 | ₩33,527 | -0.60% | 2.1천 |
|---|
| 2026.07.14 | ₩33,594 | ₩33,674 | ₩33,594 | ₩33,625 | +0.09% | 500 |
|---|
| 2026.07.13 | ₩33,151 | ₩33,326 | ₩32,850 | ₩32,964 | -0.57% | 4.3천 |
|---|
| 2026.07.10 | ₩33,527 | ₩33,607 | ₩33,513 | ₩33,513 | -0.04% | 3.3천 |
|---|
| 2026.07.09 | ₩33,205 | ₩33,719 | ₩33,205 | ₩33,719 | +1.55% | 1.3천 |
|---|
| 2026.07.08 | ₩32,856 | ₩33,165 | ₩32,628 | ₩33,165 | +0.94% | 4.4천 |
|---|
| 2026.07.07 | ₩33,862 | ₩33,862 | ₩33,111 | ₩33,312 | -1.62% | 7.5천 |
|---|
| 2026.07.06 | ₩33,591 | ₩33,782 | ₩33,527 | ₩33,661 | +0.21% | 5.9천 |
|---|
| 2026.07.02 | ₩33,487 | ₩33,487 | ₩32,829 | ₩32,970 | -1.54% | 8.6천 |
|---|
| 2026.07.01 | ₩33,339 | ₩33,782 | ₩33,232 | ₩33,419 | +0.24% | 7.4천 |
|---|
| 2026.06.30 | ₩32,528 | ₩32,911 | ₩32,528 | ₩32,911 | +1.18% | 3.3천 |
|---|
| 2026.06.29 | ₩31,985 | ₩32,400 | ₩31,985 | ₩32,379 | +1.23% | 8.1천 |
|---|
| 2026.06.26 | ₩31,381 | ₩31,722 | ₩31,381 | ₩31,722 | +1.09% | 300 |
|---|
| 2026.06.25 | ₩31,596 | ₩31,596 | ₩31,301 | ₩31,370 | -0.71% | 1.4천 |
|---|
| 2026.06.24 | ₩31,958 | ₩32,186 | ₩31,850 | ₩31,944 | -0.04% | 2.1천 |
|---|
| 2026.06.23 | ₩32,186 | ₩32,494 | ₩32,011 | ₩32,175 | -0.03% | 2.1천 |
|---|
| 2026.06.22 | ₩32,655 | ₩33,473 | ₩32,655 | ₩32,695 | +0.12% | 2.7천 |
|---|
| 2026.06.18 | ₩32,749 | ₩33,086 | ₩32,655 | ₩33,086 | +1.03% | 700 |
|---|
| 2026.06.17 | ₩33,527 | ₩33,580 | ₩32,843 | ₩32,843 | -2.04% | 3.8천 |
|---|
| 2026.06.16 | ₩33,527 | ₩33,527 | ₩33,272 | ₩33,272 | -0.76% | 2.7천 |
|---|
| 2026.06.15 | ₩33,326 | ₩33,641 | ₩33,178 | ₩33,473 | +0.44% | 4.8천 |
|---|
| 2026.06.12 | ₩32,380 | ₩32,548 | ₩31,958 | ₩32,333 | -0.14% | 9.3천 |
|---|
| 2026.06.11 | ₩31,656 | ₩32,259 | ₩31,636 | ₩32,259 | +1.91% | 2.8천 |
|---|
| 2026.06.10 | ₩32,642 | ₩32,709 | ₩31,824 | ₩31,824 | -2.51% | 4.1천 |
|---|
| 2026.06.09 | ₩33,216 | ₩33,216 | ₩31,475 | ₩32,467 | -2.25% | 7.1천 |
|---|
| 2026.06.08 | ₩32,883 | ₩33,044 | ₩32,722 | ₩32,765 | -0.36% | 7.5천 |
|---|
| 2026.06.05 | ₩33,701 | ₩33,701 | ₩32,534 | ₩32,843 | -2.55% | 1.5만 |
|---|
| 2026.06.04 | ₩33,513 | ₩34,425 | ₩33,513 | ₩34,425 | +2.72% | 5.6천 |
|---|
| 2026.06.03 | ₩34,868 | ₩34,868 | ₩33,902 | ₩34,036 | -2.38% | 5.7천 |
|---|
| 2026.06.02 | ₩35,592 | ₩35,592 | ₩34,989 | ₩35,123 | -1.32% | 1.4천 |
|---|
| 2026.06.01 | ₩35,176 | ₩35,860 | ₩35,116 | ₩35,777 | +1.71% | 1.8천 |
|---|
| 2026.05.29 | ₩34,184 | ₩34,718 | ₩34,097 | ₩34,718 | +1.56% | 8.3천 |
|---|
| 2026.05.28 | ₩32,347 | ₩33,124 | ₩32,347 | ₩33,124 | +2.40% | 2.6천 |
|---|
| 2026.05.27 | ₩32,320 | ₩32,320 | ₩32,132 | ₩32,183 | -0.42% | 1.2천 |
|---|
| 2026.05.26 | ₩32,534 | ₩32,534 | ₩32,192 | ₩32,210 | -1.00% | 1.4만 |
|---|
| 2026.05.22 | ₩32,172 | ₩32,172 | ₩31,955 | ₩31,955 | -0.68% | 6.3천 |
|---|
| 2026.05.21 | ₩31,435 | ₩31,645 | ₩31,435 | ₩31,645 | +0.67% | 1.5천 |
|---|
| 2026.05.20 | ₩30,845 | ₩31,470 | ₩30,670 | ₩31,470 | +2.03% | 4.7천 |
|---|
| 2026.05.19 | ₩31,327 | ₩31,327 | ₩30,865 | ₩30,865 | -1.48% | 4.1천 |
|---|
| 2026.05.18 | ₩31,622 | ₩31,622 | ₩31,032 | ₩31,239 | -1.21% | 2.5천 |
|---|
| 2026.05.15 | ₩31,475 | ₩31,656 | ₩31,113 | ₩31,354 | -0.38% | 2.5천 |
|---|
| 2026.05.14 | ₩31,234 | ₩31,958 | ₩31,073 | ₩31,699 | +1.49% | 6.8천 |
|---|
| 2026.05.13 | ₩31,099 | ₩31,260 | ₩31,099 | ₩31,140 | +0.13% | 1.3만 |
|---|
| 2026.05.12 | ₩30,979 | ₩31,179 | ₩30,979 | ₩31,179 | +0.65% | 600 |
|---|
| 2026.05.11 | ₩31,475 | ₩31,475 | ₩31,405 | ₩31,405 | -0.22% | 300 |
|---|
| 2026.05.08 | ₩31,274 | ₩31,637 | ₩31,274 | ₩31,637 | +1.16% | 400 |
|---|
| 2026.05.07 | ₩31,488 | ₩31,730 | ₩31,421 | ₩31,432 | -0.18% | 400 |
|---|
| 2026.05.06 | ₩30,912 | ₩31,219 | ₩30,912 | ₩31,219 | +0.99% | 200 |
|---|
| 2026.05.05 | ₩31,113 | ₩31,113 | ₩31,006 | ₩31,006 | -0.34% | 500 |
|---|
| 2026.05.04 | ₩31,488 | ₩31,488 | ₩31,223 | ₩31,223 | -0.84% | 700 |
|---|
| 2026.05.01 | ₩31,019 | ₩31,153 | ₩31,019 | ₩31,040 | +0.07% | 500 |
|---|
| 2026.04.30 | ₩30,268 | ₩30,492 | ₩30,174 | ₩30,492 | +0.74% | 800 |
|---|
| 2026.04.29 | ₩30,938 | ₩30,938 | ₩30,281 | ₩30,483 | -1.47% | 700 |
|---|
| 2026.04.28 | ₩31,059 | ₩31,059 | ₩30,814 | ₩30,814 | -0.79% | 2.3천 |
|---|
| 2026.04.27 | ₩31,113 | ₩31,368 | ₩31,113 | ₩31,341 | +0.73% | 1.1만 |
|---|
| 2026.04.24 | ₩31,274 | ₩31,274 | ₩31,008 | ₩31,264 | -0.03% | 2천 |
|---|
| 2026.04.23 | ₩31,099 | ₩31,462 | ₩30,892 | ₩30,991 | -0.35% | 1.8천 |
|---|
| 2026.04.22 | ₩31,904 | ₩32,017 | ₩31,904 | ₩32,017 | +0.35% | 500 |
|---|
| 2026.04.21 | ₩31,649 | ₩32,038 | ₩31,529 | ₩31,543 | -0.33% | 3.2천 |
|---|
| 2026.04.20 | ₩31,502 | ₩31,649 | ₩31,381 | ₩31,649 | +0.47% | 2천 |
|---|
| 2026.04.17 | ₩31,421 | ₩31,649 | ₩31,364 | ₩31,364 | -0.18% | 2.5천 |
|---|
| 2026.04.16 | ₩30,764 | ₩30,885 | ₩30,764 | ₩30,858 | +0.31% | 1.4천 |
|---|
| 2026.04.15 | ₩30,281 | ₩30,617 | ₩30,281 | ₩30,603 | +1.06% | 3.6천 |
|---|
| 2026.04.14 | ₩29,758 | ₩29,760 | ₩29,758 | ₩29,760 | +0.00% | 200 |
|---|
| 2026.04.13 | ₩28,498 | ₩29,077 | ₩28,498 | ₩29,077 | +2.03% | 300 |
|---|
| 2026.04.10 | ₩28,015 | ₩28,122 | ₩27,961 | ₩28,015 | 0.00% | 500 |
|---|
| 2026.04.09 | ₩28,431 | ₩28,431 | ₩28,028 | ₩28,224 | -0.73% | 1.2천 |
|---|
| 2026.04.08 | ₩29,034 | ₩29,048 | ₩28,578 | ₩28,680 | -1.22% | 1.7천 |
|---|
| 2026.04.07 | ₩27,733 | ₩28,146 | ₩27,733 | ₩28,146 | +1.49% | 600 |
|---|
| 2026.04.06 | ₩28,230 | ₩28,230 | ₩27,988 | ₩28,070 | -0.57% | 1.7천 |
|---|
| 2026.04.02 | ₩27,505 | ₩28,008 | ₩27,505 | ₩28,008 | +1.83% | 500 |
|---|
| 2026.04.01 | ₩28,176 | ₩28,203 | ₩27,854 | ₩27,929 | -0.88% | 2천 |
|---|
| 2026.03.31 | ₩27,318 | ₩27,894 | ₩27,318 | ₩27,894 | +2.11% | 3.3천 |
|---|
| 2026.03.30 | ₩26,996 | ₩26,996 | ₩26,620 | ₩26,706 | -1.07% | 700 |
|---|
| 2026.03.27 | ₩27,492 | ₩27,492 | ₩26,754 | ₩26,777 | -2.60% | 4천 |
|---|
| 2026.03.26 | ₩28,270 | ₩28,270 | ₩27,558 | ₩27,558 | -2.52% | 1.6천 |
|---|
| 2026.03.25 | ₩28,592 | ₩28,592 | ₩28,354 | ₩28,354 | -0.83% | 500 |
|---|
| 2026.03.24 | ₩28,276 | ₩28,337 | ₩28,154 | ₩28,154 | -0.43% | 1.1천 |
|---|
| 2026.03.23 | ₩29,128 | ₩29,128 | ₩28,857 | ₩28,857 | -0.93% | 300 |
|---|
| 2026.03.20 | ₩28,484 | ₩28,495 | ₩28,055 | ₩28,189 | -1.04% | 2.6천 |
|---|
| 2026.03.19 | ₩28,659 | ₩29,101 | ₩28,484 | ₩29,101 | +1.54% | 1.1천 |
|---|
| 2026.03.18 | ₩29,068 | ₩29,068 | ₩28,833 | ₩28,833 | -0.81% | 800 |
|---|
| 2026.03.17 | ₩29,235 | ₩29,235 | ₩29,144 | ₩29,144 | -0.31% | 400 |
|---|
| 2026.03.16 | ₩28,967 | ₩28,974 | ₩28,967 | ₩28,974 | +0.02% | 700 |
|---|
| 2026.03.13 | ₩29,058 | ₩29,058 | ₩28,551 | ₩28,557 | -1.73% | 900 |
|---|
| 2026.03.12 | ₩29,235 | ₩29,235 | ₩28,758 | ₩28,758 | -1.63% | 1.9천 |
|---|
| 2026.03.11 | ₩29,732 | ₩29,732 | ₩29,316 | ₩29,373 | -1.20% | 1.3천 |
|---|
| 2026.03.10 | ₩29,369 | ₩29,490 | ₩29,081 | ₩29,243 | -0.43% | 1.1천 |
|---|
| 2026.03.09 | ₩29,101 | ₩29,536 | ₩29,101 | ₩29,536 | +1.49% | 600 |
|---|
| 2026.03.06 | ₩29,497 | ₩29,497 | ₩29,343 | ₩29,343 | -0.52% | 500 |
|---|
| 2026.03.05 | ₩29,812 | ₩29,855 | ₩29,544 | ₩29,855 | +0.14% | 1.5천 |
|---|
| 2026.03.04 | ₩29,530 | ₩29,677 | ₩29,530 | ₩29,677 | +0.50% | 600 |
|---|
| 2026.03.03 | ₩28,659 | ₩29,074 | ₩28,028 | ₩28,905 | +0.86% | 3.9천 |
|---|
| 2026.03.02 | ₩28,900 | ₩29,136 | ₩28,900 | ₩29,136 | +0.82% | 600 |
|---|
| 2026.02.27 | ₩28,806 | ₩28,806 | ₩28,672 | ₩28,751 | -0.19% | 1.4천 |
|---|
| 2026.02.26 | ₩29,101 | ₩29,369 | ₩29,101 | ₩29,233 | +0.45% | 1.6천 |
|---|
| 2026.02.25 | ₩28,981 | ₩29,289 | ₩28,981 | ₩29,168 | +0.65% | 2.4천 |
|---|
| 2026.02.24 | ₩28,230 | ₩28,500 | ₩28,230 | ₩28,500 | +0.96% | 500 |
|---|
| 2026.02.23 | ₩28,162 | ₩28,162 | ₩28,027 | ₩28,066 | -0.34% | 4.8천 |
|---|
| 2026.02.20 | ₩29,571 | ₩29,571 | ₩29,182 | ₩29,194 | -1.27% | 1.2천 |
|---|
| 2026.02.19 | ₩29,262 | ₩29,280 | ₩29,262 | ₩29,280 | +0.06% | 1.1천 |
|---|
| 2026.02.18 | ₩28,967 | ₩29,557 | ₩28,967 | ₩29,447 | +1.66% | 200 |
|---|
| 2026.02.17 | ₩29,235 | ₩29,235 | ₩29,025 | ₩29,025 | -0.72% | 600 |
|---|
| 2026.02.13 | ₩29,349 | ₩29,349 | ₩29,152 | ₩29,152 | -0.67% | 400 |
|---|
| 2026.02.12 | ₩28,766 | ₩28,848 | ₩28,766 | ₩28,848 | +0.28% | 800 |
|---|
| 2026.02.11 | ₩30,174 | ₩30,174 | ₩29,544 | ₩29,879 | -0.98% | 1.2천 |
|---|
| 2026.02.10 | ₩30,429 | ₩30,429 | ₩30,348 | ₩30,348 | -0.26% | 1.2천 |
|---|
| 2026.02.09 | ₩29,866 | ₩30,226 | ₩29,866 | ₩30,226 | +1.21% | 700 |
|---|
| 2026.02.06 | ₩28,712 | ₩29,367 | ₩28,712 | ₩29,367 | +2.28% | 2.2만 |
|---|
| 2026.02.05 | ₩28,444 | ₩28,578 | ₩28,317 | ₩28,317 | -0.45% | 1.2천 |
|---|
| 2026.02.04 | ₩30,187 | ₩30,187 | ₩29,289 | ₩29,313 | -2.90% | 1.8천 |
|---|
| 2026.02.03 | ₩31,046 | ₩31,046 | ₩29,933 | ₩30,183 | -2.78% | 2.2천 |
|---|
| 2026.02.02 | ₩31,220 | ₩31,220 | ₩30,951 | ₩30,951 | -0.86% | 400 |
|---|
| 2026.01.30 | ₩31,515 | ₩31,515 | ₩31,097 | ₩31,097 | -1.33% | 1천 |
|---|
| 2026.01.29 | ₩31,716 | ₩31,897 | ₩31,716 | ₩31,897 | +0.57% | 300 |
|---|
| 2026.01.28 | ₩32,293 | ₩32,293 | ₩32,021 | ₩32,021 | -0.84% | 500 |
|---|
| 2026.01.27 | ₩32,166 | ₩32,166 | ₩32,166 | ₩32,166 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩32,387 | ₩32,387 | ₩32,297 | ₩32,297 | -0.28% | 200 |
|---|
| 2026.01.23 | ₩32,147 | ₩32,147 | ₩32,147 | ₩32,147 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩32,052 | ₩32,253 | ₩32,052 | ₩32,239 | +0.59% | 400 |
|---|
| 2026.01.21 | ₩31,850 | ₩31,850 | ₩31,394 | ₩31,630 | -0.69% | 2.1천 |
|---|
| 2026.01.20 | ₩32,119 | ₩32,119 | ₩31,545 | ₩31,545 | -1.79% | 3천 |
|---|
| 2026.01.16 | ₩32,776 | ₩32,776 | ₩32,529 | ₩32,529 | -0.75% | 800 |
|---|
| 2026.01.15 | ₩32,977 | ₩32,990 | ₩32,705 | ₩32,705 | -0.83% | 1.5천 |
|---|
| 2026.01.14 | ₩33,419 | ₩33,419 | ₩32,494 | ₩32,703 | -2.14% | 2.8천 |
|---|
| 2026.01.13 | ₩33,460 | ₩33,460 | ₩33,057 | ₩33,240 | -0.66% | 3.7천 |
|---|
| 2026.01.12 | ₩33,151 | ₩33,419 | ₩33,151 | ₩33,419 | +0.81% | 300 |
|---|
| 2026.01.09 | ₩33,191 | ₩33,393 | ₩33,191 | ₩33,373 | +0.55% | 1.6천 |
|---|
| 2026.01.08 | ₩33,124 | ₩33,218 | ₩33,124 | ₩33,157 | +0.10% | 2.1천 |
|---|
| 2026.01.07 | ₩33,714 | ₩33,714 | ₩33,489 | ₩33,489 | -0.67% | 500 |
|---|
| 2026.01.06 | ₩33,433 | ₩33,626 | ₩33,419 | ₩33,626 | +0.58% | 1.6천 |
|---|
| 2026.01.05 | ₩33,594 | ₩33,594 | ₩33,481 | ₩33,481 | -0.34% | 2.5천 |
|---|
| 2026.01.02 | ₩33,259 | ₩33,259 | ₩32,820 | ₩32,820 | -1.32% | 4.2천 |
|---|
| 2025.12.31 | ₩33,527 | ₩33,527 | ₩33,170 | ₩33,170 | -1.06% | 1.8천 |
|---|
| 2025.12.30 | ₩33,755 | ₩33,755 | ₩33,594 | ₩33,594 | -0.48% | 2.2천 |
|---|
| 2025.12.29 | ₩34,063 | ₩34,063 | ₩33,719 | ₩33,721 | -1.00% | 800 |
|---|
| 2025.12.26 | ₩34,466 | ₩34,466 | ₩34,074 | ₩34,074 | -1.14% | 1천 |
|---|
| 2025.12.24 | ₩34,189 | ₩34,189 | ₩34,189 | ₩34,189 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩34,036 | ₩34,120 | ₩33,983 | ₩34,120 | +0.24% | 2.4천 |
|---|
| 2025.12.22 | ₩34,868 | ₩34,868 | ₩34,157 | ₩34,157 | -2.04% | 1천 |
|---|