시장 데이터를 불러오는 중
전체 종목
Frontier Asset Total International Equity ETF 과거 주가
Frontier Asset Total International Equity ETF · FINT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Frontier Asset Total International Equity ETF · FINT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,011 | ₩48,238 | ₩48,011 | ₩48,180 | +0.35% | 3.8천 |
| 2026.10.08 | ₩47,884 | ₩47,958 | ₩47,731 | ₩47,816 | -0.14% | 2.5천 |
| 2026.10.07 | ₩47,931 | ₩48,090 | ₩47,931 | ₩48,090 | +0.33% | 700 |
| 2026.10.06 | ₩48,718 | ₩48,718 | ₩48,598 | ₩48,598 | -0.25% | 3.3천 |
| 2026.10.05 | ₩48,585 | ₩48,631 | ₩48,585 | ₩48,631 | +0.10% | 1.3천 |
| 2026.10.02 | ₩48,378 | ₩48,425 | ₩48,224 | ₩48,381 | +0.01% | 1.3천 |
| 2026.10.01 | ₩47,852 | ₩47,930 | ₩47,671 | ₩47,904 | +0.11% | 2천 |
| 2026.09.30 | ₩48,398 | ₩48,431 | ₩48,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,111 |
| -0.59% |
| 2.5천 |
| 2026.09.29 | ₩48,390 | ₩48,451 | ₩48,291 | ₩48,402 | +0.02% | 8천 |
|---|
| 2026.09.28 | ₩48,745 | ₩48,745 | ₩48,491 | ₩48,623 | -0.25% | 800 |
|---|
| 2026.09.25 | ₩48,884 | ₩48,969 | ₩48,825 | ₩48,937 | +0.11% | 1.5천 |
|---|
| 2026.09.24 | ₩48,533 | ₩48,638 | ₩48,411 | ₩48,579 | +0.10% | 2만 |
|---|
| 2026.09.23 | ₩49,292 | ₩49,292 | ₩48,692 | ₩48,740 | -1.12% | 1.9천 |
|---|
| 2026.09.22 | ₩49,425 | ₩49,554 | ₩49,345 | ₩49,554 | +0.26% | 1.7천 |
|---|
| 2026.09.21 | ₩49,212 | ₩49,439 | ₩49,212 | ₩49,351 | +0.28% | 2.7천 |
|---|
| 2026.09.18 | ₩48,918 | ₩48,918 | ₩48,685 | ₩48,745 | -0.35% | 500 |
|---|
| 2026.09.17 | ₩49,065 | ₩49,065 | ₩48,985 | ₩49,037 | -0.06% | 1.7천 |
|---|
| 2026.09.16 | ₩48,665 | ₩48,812 | ₩48,425 | ₩48,447 | -0.45% | 2천 |
|---|
| 2026.09.15 | ₩48,585 | ₩48,625 | ₩48,585 | ₩48,621 | +0.07% | 700 |
|---|
| 2026.09.14 | ₩48,972 | ₩48,972 | ₩48,834 | ₩48,834 | -0.28% | 700 |
|---|
| 2026.09.11 | ₩49,253 | ₩49,279 | ₩49,199 | ₩49,237 | -0.03% | 4.6천 |
|---|
| 2026.09.10 | ₩48,958 | ₩48,958 | ₩48,705 | ₩48,805 | -0.31% | 5.6천 |
|---|
| 2026.09.09 | ₩49,392 | ₩49,399 | ₩49,319 | ₩49,383 | -0.02% | 1.5천 |
|---|
| 2026.09.08 | ₩49,719 | ₩49,846 | ₩49,719 | ₩49,722 | +0.01% | 1.8천 |
|---|
| 2026.09.04 | ₩49,879 | ₩49,954 | ₩49,879 | ₩49,954 | +0.15% | 1.6천 |
|---|
| 2026.09.03 | ₩49,626 | ₩49,766 | ₩49,626 | ₩49,752 | +0.26% | 900 |
|---|
| 2026.09.02 | ₩49,172 | ₩49,292 | ₩49,132 | ₩49,280 | +0.22% | 1.2천 |
|---|
| 2026.09.01 | ₩49,244 | ₩49,305 | ₩49,025 | ₩49,095 | -0.30% | 2.8천 |
|---|
| 2026.08.31 | ₩49,259 | ₩49,336 | ₩49,259 | ₩49,336 | +0.16% | 400 |
|---|
| 2026.08.28 | ₩49,598 | ₩49,598 | ₩49,332 | ₩49,400 | -0.40% | 2.9천 |
|---|
| 2026.08.27 | ₩49,459 | ₩49,546 | ₩49,459 | ₩49,538 | +0.16% | 1.5천 |
|---|
| 2026.08.26 | ₩49,666 | ₩49,666 | ₩49,519 | ₩49,554 | -0.23% | 3.1천 |
|---|
| 2026.08.25 | ₩49,666 | ₩49,694 | ₩49,599 | ₩49,694 | +0.06% | 900 |
|---|
| 2026.08.24 | ₩49,212 | ₩49,319 | ₩49,212 | ₩49,276 | +0.13% | 2.9천 |
|---|
| 2026.08.21 | ₩49,425 | ₩49,598 | ₩49,425 | ₩49,508 | +0.17% | 2.7천 |
|---|
| 2026.08.20 | ₩49,239 | ₩49,239 | ₩48,972 | ₩49,103 | -0.28% | 2천 |
|---|
| 2026.08.19 | ₩49,212 | ₩49,212 | ₩49,038 | ₩49,087 | -0.25% | 1.9천 |
|---|
| 2026.08.18 | ₩48,678 | ₩49,012 | ₩48,678 | ₩48,748 | +0.14% | 2.9천 |
|---|
| 2026.08.17 | ₩49,639 | ₩49,639 | ₩49,401 | ₩49,492 | -0.30% | 2.9천 |
|---|
| 2026.08.14 | ₩49,305 | ₩49,320 | ₩49,305 | ₩49,320 | +0.03% | 2.8천 |
|---|
| 2026.08.13 | ₩49,292 | ₩49,352 | ₩49,292 | ₩49,344 | +0.11% | 3.1만 |
|---|
| 2026.08.12 | ₩49,205 | ₩49,225 | ₩49,120 | ₩49,180 | -0.05% | 6.2만 |
|---|
| 2026.08.11 | ₩48,958 | ₩49,025 | ₩48,785 | ₩48,888 | -0.14% | 3.1만 |
|---|
| 2026.08.10 | ₩48,798 | ₩49,325 | ₩48,798 | ₩48,892 | +0.19% | 3.1만 |
|---|
| 2026.08.07 | ₩48,938 | ₩48,998 | ₩48,865 | ₩48,998 | +0.12% | 9.7천 |
|---|
| 2026.08.06 | ₩48,732 | ₩48,732 | ₩48,605 | ₩48,622 | -0.22% | 1.2천 |
|---|
| 2026.08.05 | ₩48,692 | ₩48,724 | ₩48,692 | ₩48,724 | +0.07% | 800 |
|---|
| 2026.08.04 | ₩48,571 | ₩48,698 | ₩48,431 | ₩48,685 | +0.23% | 2.6천 |
|---|
| 2026.08.03 | ₩47,797 | ₩48,064 | ₩47,772 | ₩48,023 | +0.47% | 1.8천 |
|---|
| 2026.07.31 | ₩47,637 | ₩47,944 | ₩47,637 | ₩47,899 | +0.55% | 2.3천 |
|---|
| 2026.07.30 | ₩47,971 | ₩48,035 | ₩47,971 | ₩48,035 | +0.13% | 800 |
|---|
| 2026.07.29 | ₩46,783 | ₩47,664 | ₩46,757 | ₩46,829 | +0.10% | 5.7천 |
|---|
| 2026.07.28 | ₩46,897 | ₩47,250 | ₩46,897 | ₩47,213 | +0.67% | 8.2천 |
|---|
| 2026.07.27 | ₩47,384 | ₩47,404 | ₩47,384 | ₩47,404 | +0.04% | 500 |
|---|
| 2026.07.24 | ₩47,217 | ₩47,217 | ₩47,204 | ₩47,204 | -0.03% | 400 |
|---|
| 2026.07.23 | ₩47,064 | ₩47,350 | ₩47,064 | ₩47,265 | +0.43% | 800 |
|---|
| 2026.07.22 | ₩47,804 | ₩47,804 | ₩47,679 | ₩47,721 | -0.17% | 1천 |
|---|
| 2026.07.21 | ₩47,484 | ₩47,691 | ₩47,471 | ₩47,631 | +0.31% | 2.1천 |
|---|
| 2026.07.20 | ₩47,044 | ₩47,044 | ₩46,861 | ₩46,861 | -0.39% | 600 |
|---|
| 2026.07.17 | ₩46,683 | ₩47,130 | ₩46,683 | ₩47,081 | +0.85% | 1.5천 |
|---|
| 2026.07.16 | ₩47,384 | ₩47,384 | ₩47,224 | ₩47,304 | -0.17% | 3.4천 |
|---|
| 2026.07.15 | ₩47,904 | ₩47,904 | ₩47,464 | ₩47,705 | -0.42% | 2.2천 |
|---|
| 2026.07.14 | ₩47,731 | ₩47,731 | ₩47,491 | ₩47,585 | -0.30% | 2.1천 |
|---|
| 2026.07.13 | ₩47,437 | ₩47,451 | ₩47,153 | ₩47,153 | -0.60% | 3.9천 |
|---|
| 2026.07.10 | ₩47,691 | ₩47,944 | ₩47,691 | ₩47,894 | +0.43% | 800 |
|---|
| 2026.07.09 | ₩47,751 | ₩47,751 | ₩47,664 | ₩47,712 | -0.08% | 1.1천 |
|---|
| 2026.07.08 | ₩47,250 | ₩47,493 | ₩47,250 | ₩47,493 | +0.51% | 4.1천 |
|---|
| 2026.07.07 | ₩47,691 | ₩47,691 | ₩47,370 | ₩47,545 | -0.30% | 2.7천 |
|---|
| 2026.07.06 | ₩48,024 | ₩48,278 | ₩48,024 | ₩48,206 | +0.38% | 1만 |
|---|
| 2026.07.02 | ₩48,024 | ₩48,024 | ₩47,304 | ₩47,453 | -1.19% | 3.1천 |
|---|
| 2026.07.01 | ₩47,384 | ₩47,384 | ₩47,309 | ₩47,309 | -0.16% | 900 |
|---|
| 2026.06.30 | ₩47,864 | ₩47,931 | ₩47,864 | ₩47,924 | +0.13% | 1.1천 |
|---|
| 2026.06.29 | ₩47,384 | ₩47,648 | ₩47,384 | ₩47,648 | +0.56% | 900 |
|---|
| 2026.06.26 | ₩46,757 | ₩47,878 | ₩46,757 | ₩47,818 | +2.27% | 4.3천 |
|---|
| 2026.06.25 | ₩48,331 | ₩48,331 | ₩48,014 | ₩48,014 | -0.66% | 2.5천 |
|---|
| 2026.06.24 | ₩47,599 | ₩47,692 | ₩47,491 | ₩47,692 | +0.20% | 700 |
|---|
| 2026.06.23 | ₩47,838 | ₩47,878 | ₩47,759 | ₩47,796 | -0.09% | 4.7천 |
|---|
| 2026.06.22 | ₩49,052 | ₩49,125 | ₩49,012 | ₩49,125 | +0.15% | 1.8천 |
|---|
| 2026.06.18 | ₩49,038 | ₩49,046 | ₩48,965 | ₩49,046 | +0.02% | 1.8천 |
|---|
| 2026.06.17 | ₩49,092 | ₩49,192 | ₩48,483 | ₩48,483 | -1.24% | 2.2천 |
|---|
| 2026.06.16 | ₩48,985 | ₩48,985 | ₩48,744 | ₩48,744 | -0.49% | 2천 |
|---|
| 2026.06.15 | ₩49,092 | ₩49,092 | ₩48,918 | ₩48,990 | -0.21% | 3.3천 |
|---|
| 2026.06.12 | ₩48,265 | ₩48,465 | ₩48,265 | ₩48,426 | +0.33% | 1.3만 |
|---|
| 2026.06.11 | ₩47,290 | ₩48,283 | ₩47,290 | ₩48,283 | +2.10% | 4.8천 |
|---|
| 2026.06.10 | ₩47,370 | ₩47,370 | ₩46,850 | ₩46,850 | -1.10% | 1.2만 |
|---|
| 2026.06.09 | ₩47,677 | ₩47,677 | ₩47,077 | ₩47,328 | -0.73% | 1.3천 |
|---|
| 2026.06.08 | ₩47,424 | ₩47,464 | ₩47,322 | ₩47,322 | -0.21% | 9.1천 |
|---|
| 2026.06.05 | ₩47,637 | ₩47,637 | ₩46,833 | ₩46,833 | -1.69% | 1.5천 |
|---|
| 2026.06.04 | ₩48,331 | ₩48,598 | ₩48,305 | ₩48,563 | +0.48% | 2.8천 |
|---|
| 2026.06.03 | ₩48,545 | ₩48,558 | ₩48,425 | ₩48,437 | -0.22% | 900 |
|---|
| 2026.06.02 | ₩48,694 | ₩48,906 | ₩48,694 | ₩48,906 | +0.44% | 4천 |
|---|
| 2026.06.01 | ₩48,371 | ₩48,611 | ₩48,371 | ₩48,603 | +0.48% | 2.9천 |
|---|
| 2026.05.29 | ₩47,958 | ₩48,385 | ₩47,958 | ₩48,355 | +0.83% | 1.7천 |
|---|
| 2026.05.28 | ₩48,171 | ₩48,373 | ₩48,171 | ₩48,315 | +0.30% | 800 |
|---|
| 2026.05.27 | ₩48,319 | ₩48,371 | ₩48,305 | ₩48,305 | -0.03% | 1.6천 |
|---|
| 2026.05.26 | ₩47,838 | ₩48,513 | ₩47,838 | ₩48,513 | +1.41% | 3.2천 |
|---|
| 2026.05.22 | ₩47,664 | ₩47,838 | ₩47,664 | ₩47,693 | +0.06% | 1.8천 |
|---|
| 2026.05.21 | ₩47,824 | ₩47,824 | ₩47,824 | ₩47,824 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩47,024 | ₩47,580 | ₩47,024 | ₩47,580 | +1.18% | 2.1천 |
|---|
| 2026.05.19 | ₩46,877 | ₩47,197 | ₩46,863 | ₩46,943 | +0.14% | 1.9천 |
|---|
| 2026.05.18 | ₩47,037 | ₩47,290 | ₩47,037 | ₩47,269 | +0.49% | 1.3천 |
|---|
| 2026.05.15 | ₩46,990 | ₩47,157 | ₩46,990 | ₩47,045 | +0.12% | 1.8천 |
|---|
| 2026.05.14 | ₩47,998 | ₩48,078 | ₩47,983 | ₩47,983 | -0.03% | 2천 |
|---|
| 2026.05.13 | ₩47,904 | ₩48,008 | ₩47,839 | ₩48,008 | +0.22% | 1.4천 |
|---|
| 2026.05.12 | ₩47,437 | ₩47,557 | ₩47,304 | ₩47,549 | +0.24% | 5.5천 |
|---|
| 2026.05.11 | ₩48,144 | ₩48,198 | ₩48,104 | ₩48,144 | 0.00% | 1.8만 |
|---|
| 2026.05.08 | ₩47,944 | ₩48,051 | ₩47,904 | ₩48,048 | +0.22% | 5.5천 |
|---|
| 2026.05.07 | ₩47,931 | ₩47,931 | ₩47,445 | ₩47,445 | -1.01% | 1.1만 |
|---|
| 2026.05.06 | ₩47,944 | ₩48,144 | ₩47,878 | ₩48,104 | +0.33% | 20.2만 |
|---|
| 2026.05.05 | ₩46,957 | ₩47,170 | ₩46,957 | ₩47,118 | +0.34% | 3.6천 |
|---|
| 2026.05.04 | ₩46,810 | ₩46,823 | ₩46,316 | ₩46,422 | -0.83% | 8.4천 |
|---|
| 2026.05.01 | ₩47,077 | ₩47,077 | ₩46,797 | ₩46,797 | -0.60% | 1.9천 |
|---|
| 2026.04.30 | ₩46,343 | ₩46,939 | ₩46,343 | ₩46,939 | +1.29% | 4.5천 |
|---|
| 2026.04.29 | ₩45,983 | ₩45,983 | ₩45,929 | ₩45,929 | -0.12% | 500 |
|---|
| 2026.04.28 | ₩46,251 | ₩46,303 | ₩46,236 | ₩46,236 | -0.03% | 1.5천 |
|---|
| 2026.04.27 | ₩46,450 | ₩46,463 | ₩46,450 | ₩46,451 | +0.00% | 5.6천 |
|---|
| 2026.04.24 | ₩46,370 | ₩46,570 | ₩46,370 | ₩46,570 | +0.43% | 400 |
|---|
| 2026.04.23 | ₩46,463 | ₩46,463 | ₩46,049 | ₩46,132 | -0.71% | 1.7만 |
|---|
| 2026.04.22 | ₩46,490 | ₩46,587 | ₩46,490 | ₩46,587 | +0.21% | 2.7천 |
|---|
| 2026.04.21 | ₩46,823 | ₩46,823 | ₩46,151 | ₩46,151 | -1.44% | 700 |
|---|
| 2026.04.20 | ₩46,850 | ₩46,917 | ₩46,837 | ₩46,895 | +0.10% | 3.3천 |
|---|
| 2026.04.17 | ₩47,170 | ₩47,170 | ₩47,120 | ₩47,120 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩46,557 | ₩46,557 | ₩46,503 | ₩46,539 | -0.04% | 1.7천 |
|---|
| 2026.04.15 | ₩46,499 | ₩46,543 | ₩46,499 | ₩46,531 | +0.07% | 1.3천 |
|---|
| 2026.04.14 | ₩46,503 | ₩46,690 | ₩46,503 | ₩46,649 | +0.31% | 600 |
|---|
| 2026.04.13 | ₩45,809 | ₩46,266 | ₩45,809 | ₩46,266 | +1.00% | 900 |
|---|
| 2026.04.10 | ₩46,143 | ₩46,143 | ₩45,916 | ₩45,925 | -0.47% | 3.7천 |
|---|
| 2026.04.09 | ₩45,636 | ₩46,316 | ₩45,469 | ₩45,843 | +0.45% | 3.1만 |
|---|
| 2026.04.08 | ₩40,659 | ₩46,009 | ₩40,659 | ₩45,896 | +12.88% | 9.7천 |
|---|
| 2026.04.07 | ₩43,981 | ₩44,368 | ₩43,901 | ₩44,368 | +0.88% | 15.6만 |
|---|
| 2026.04.06 | ₩44,235 | ₩44,368 | ₩44,221 | ₩44,355 | +0.27% | 7.5천 |
|---|
| 2026.04.02 | ₩43,487 | ₩44,091 | ₩43,487 | ₩44,091 | +1.39% | 1.9천 |
|---|
| 2026.04.01 | ₩44,195 | ₩44,381 | ₩44,195 | ₩44,301 | +0.24% | 1.5천 |
|---|
| 2026.03.31 | ₩43,514 | ₩43,850 | ₩43,514 | ₩43,850 | +0.77% | 2.6천 |
|---|
| 2026.03.30 | ₩42,807 | ₩42,807 | ₩42,447 | ₩42,608 | -0.46% | 5.2천 |
|---|
| 2026.03.27 | ₩42,727 | ₩42,727 | ₩42,540 | ₩42,608 | -0.28% | 1.1천 |
|---|
| 2026.03.26 | ₩43,487 | ₩43,487 | ₩42,820 | ₩42,820 | -1.53% | 5천 |
|---|
| 2026.03.25 | ₩43,881 | ₩43,981 | ₩43,798 | ₩43,798 | -0.19% | 9.2천 |
|---|
| 2026.03.24 | ₩43,154 | ₩43,321 | ₩43,154 | ₩43,237 | +0.19% | 1.5천 |
|---|
| 2026.03.23 | ₩43,301 | ₩43,654 | ₩43,194 | ₩43,495 | +0.45% | 1.1천 |
|---|
| 2026.03.20 | ₩43,020 | ₩43,154 | ₩42,527 | ₩42,527 | -1.15% | 7.4천 |
|---|
| 2026.03.19 | ₩43,487 | ₩43,834 | ₩43,407 | ₩43,760 | +0.63% | 5.8천 |
|---|
| 2026.03.18 | ₩44,235 | ₩44,235 | ₩43,773 | ₩43,773 | -1.04% | 2.6천 |
|---|
| 2026.03.17 | ₩44,702 | ₩44,702 | ₩44,488 | ₩44,496 | -0.46% | 2.6천 |
|---|
| 2026.03.16 | ₩44,141 | ₩44,288 | ₩44,141 | ₩44,280 | +0.31% | 2.5천 |
|---|
| 2026.03.13 | ₩43,941 | ₩44,081 | ₩43,447 | ₩43,453 | -1.11% | 2.9천 |
|---|
| 2026.03.12 | ₩43,981 | ₩43,981 | ₩43,781 | ₩43,798 | -0.42% | 2.7천 |
|---|
| 2026.03.11 | ₩44,395 | ₩44,555 | ₩44,395 | ₩44,555 | +0.36% | 1.9천 |
|---|
| 2026.03.10 | ₩44,742 | ₩44,742 | ₩44,595 | ₩44,595 | -0.33% | 1만 |
|---|
| 2026.03.09 | ₩43,394 | ₩44,595 | ₩43,394 | ₩44,542 | +2.64% | 7.9천 |
|---|
| 2026.03.06 | ₩43,888 | ₩44,221 | ₩43,888 | ₩44,107 | +0.50% | 2.7만 |
|---|
| 2026.03.05 | ₩44,448 | ₩44,448 | ₩44,221 | ₩44,387 | -0.14% | 700 |
|---|
| 2026.03.04 | ₩44,982 | ₩45,396 | ₩44,982 | ₩45,329 | +0.77% | 1.8천 |
|---|
| 2026.03.03 | ₩44,135 | ₩44,937 | ₩44,135 | ₩44,937 | +1.82% | 1천 |
|---|
| 2026.03.02 | ₩46,383 | ₩46,597 | ₩46,316 | ₩46,546 | +0.35% | 1.4만 |
|---|
| 2026.02.27 | ₩47,090 | ₩47,222 | ₩47,090 | ₩47,222 | +0.28% | 1.4천 |
|---|
| 2026.02.26 | ₩47,170 | ₩47,210 | ₩47,144 | ₩47,197 | +0.06% | 5.9천 |
|---|
| 2026.02.25 | ₩47,104 | ₩47,297 | ₩47,104 | ₩47,296 | +0.41% | 1.3천 |
|---|
| 2026.02.24 | ₩46,930 | ₩46,958 | ₩46,903 | ₩46,958 | +0.06% | 9.8천 |
|---|
| 2026.02.23 | ₩46,476 | ₩46,590 | ₩46,476 | ₩46,578 | +0.22% | 1.8천 |
|---|
| 2026.02.20 | ₩46,730 | ₩46,821 | ₩46,730 | ₩46,821 | +0.19% | 1천 |
|---|
| 2026.02.19 | ₩46,116 | ₩46,256 | ₩46,116 | ₩46,256 | +0.30% | 600 |
|---|
| 2026.02.18 | ₩46,263 | ₩46,316 | ₩46,236 | ₩46,316 | +0.12% | 1.2천 |
|---|
| 2026.02.17 | ₩45,796 | ₩46,210 | ₩45,703 | ₩46,196 | +0.87% | 3.8천 |
|---|
| 2026.02.13 | ₩45,996 | ₩46,263 | ₩45,996 | ₩46,246 | +0.54% | 1.4천 |
|---|
| 2026.02.12 | ₩46,837 | ₩46,837 | ₩46,009 | ₩46,103 | -1.57% | 4.5천 |
|---|
| 2026.02.11 | ₩46,316 | ₩46,543 | ₩46,186 | ₩46,523 | +0.45% | 3.1천 |
|---|
| 2026.02.10 | ₩46,170 | ₩46,170 | ₩46,097 | ₩46,097 | -0.16% | 7.3천 |
|---|
| 2026.02.09 | ₩45,823 | ₩46,036 | ₩45,823 | ₩46,003 | +0.39% | 2.6천 |
|---|
| 2026.02.06 | ₩45,222 | ₩45,493 | ₩45,222 | ₩45,493 | +0.60% | 1.1천 |
|---|
| 2026.02.05 | ₩44,635 | ₩44,635 | ₩44,503 | ₩44,503 | -0.30% | 1.3천 |
|---|
| 2026.02.04 | ₩45,302 | ₩45,302 | ₩44,849 | ₩44,951 | -0.77% | 5.8천 |
|---|
| 2026.02.03 | ₩44,942 | ₩44,974 | ₩44,768 | ₩44,974 | +0.07% | 1.2천 |
|---|
| 2026.02.02 | ₩44,648 | ₩44,830 | ₩44,648 | ₩44,830 | +0.41% | 5.5천 |
|---|
| 2026.01.30 | ₩44,929 | ₩44,929 | ₩44,515 | ₩44,588 | -0.76% | 2.6천 |
|---|
| 2026.01.29 | ₩45,102 | ₩45,233 | ₩44,808 | ₩45,233 | +0.29% | 2천 |
|---|
| 2026.01.28 | ₩44,955 | ₩45,109 | ₩44,955 | ₩45,109 | +0.34% | 3.6천 |
|---|
| 2026.01.27 | ₩45,009 | ₩45,602 | ₩44,962 | ₩45,114 | +0.23% | 2.2천 |
|---|
| 2026.01.26 | ₩45,089 | ₩45,089 | ₩44,508 | ₩44,508 | -1.29% | 1.9천 |
|---|
| 2026.01.23 | ₩44,261 | ₩44,395 | ₩44,261 | ₩44,395 | +0.30% | 3.1천 |
|---|
| 2026.01.22 | ₩44,101 | ₩44,175 | ₩44,101 | ₩44,147 | +0.10% | 900 |
|---|
| 2026.01.21 | ₩43,661 | ₩43,968 | ₩43,661 | ₩43,913 | +0.58% | 3.2천 |
|---|
| 2026.01.20 | ₩43,621 | ₩43,621 | ₩43,366 | ₩43,406 | -0.49% | 3천 |
|---|
| 2026.01.16 | ₩43,848 | ₩43,902 | ₩43,848 | ₩43,902 | +0.12% | 1.2천 |
|---|
| 2026.01.15 | ₩43,934 | ₩44,008 | ₩43,898 | ₩43,898 | -0.08% | 800 |
|---|
| 2026.01.14 | ₩43,928 | ₩44,255 | ₩43,688 | ₩43,797 | -0.30% | 2.9천 |
|---|
| 2026.01.13 | ₩43,541 | ₩43,558 | ₩43,533 | ₩43,558 | +0.04% | 1.5천 |
|---|
| 2026.01.12 | ₩43,701 | ₩43,778 | ₩43,701 | ₩43,778 | +0.18% | 800 |
|---|
| 2026.01.09 | ₩43,394 | ₩43,423 | ₩43,394 | ₩43,423 | +0.07% | 500 |
|---|
| 2026.01.08 | ₩43,020 | ₩43,103 | ₩42,994 | ₩43,103 | +0.19% | 9.9천 |
|---|
| 2026.01.07 | ₩43,154 | ₩43,154 | ₩43,034 | ₩43,060 | -0.22% | 3.8천 |
|---|
| 2026.01.06 | ₩43,293 | ₩43,314 | ₩43,287 | ₩43,287 | -0.01% | 6.5천 |
|---|
| 2026.01.05 | ₩42,751 | ₩43,094 | ₩42,751 | ₩43,091 | +0.80% | 9.7천 |
|---|
| 2026.01.02 | ₩42,580 | ₩42,727 | ₩42,580 | ₩42,700 | +0.28% | 2.3천 |
|---|
| 2025.12.31 | ₩42,113 | ₩42,128 | ₩42,113 | ₩42,128 | +0.03% | 800 |
|---|
| 2025.12.30 | ₩42,300 | ₩42,300 | ₩42,281 | ₩42,281 | -0.04% | 700 |
|---|
| 2025.12.29 | ₩42,607 | ₩42,641 | ₩42,607 | ₩42,641 | +0.08% | 200 |
|---|
| 2025.12.26 | ₩42,700 | ₩42,756 | ₩42,700 | ₩42,756 | +0.13% | 1.4천 |
|---|
| 2025.12.24 | ₩42,639 | ₩42,639 | ₩42,628 | ₩42,628 | -0.03% | 300 |
|---|
| 2025.12.23 | ₩42,540 | ₩42,607 | ₩42,540 | ₩42,607 | +0.16% | 3.4천 |
|---|
| 2025.12.22 | ₩42,327 | ₩42,340 | ₩42,300 | ₩42,340 | +0.03% | 1.2천 |
|---|
| 2025.12.19 | ₩42,180 | ₩42,300 | ₩42,180 | ₩42,182 | +0.01% | 4천 |
|---|
| 2025.12.18 | ₩41,873 | ₩41,953 | ₩41,873 | ₩41,892 | +0.04% | 1.1천 |
|---|
| 2025.12.17 | ₩41,846 | ₩41,846 | ₩41,553 | ₩41,558 | -0.69% | 2.9천 |
|---|
| 2025.12.16 | ₩41,806 | ₩41,860 | ₩41,806 | ₩41,838 | +0.08% | 2.4천 |
|---|
| 2025.12.15 | ₩42,100 | ₩42,120 | ₩42,100 | ₩42,117 | +0.04% | 900 |
|---|
| 2025.12.12 | ₩41,953 | ₩41,964 | ₩41,933 | ₩41,933 | -0.05% | 500 |
|---|
| 2025.12.11 | ₩42,233 | ₩42,285 | ₩42,233 | ₩42,244 | +0.03% | 1.7천 |
|---|
| 2025.12.10 | ₩42,060 | ₩42,156 | ₩42,060 | ₩42,156 | +0.23% | 800 |
|---|
| 2025.12.09 | ₩41,819 | ₩41,819 | ₩41,767 | ₩41,767 | -0.12% | 800 |
|---|
| 2025.12.08 | ₩41,793 | ₩41,797 | ₩41,793 | ₩41,797 | +0.01% | 300 |
|---|
| 2025.12.05 | ₩42,120 | ₩42,120 | ₩41,938 | ₩41,938 | -0.43% | 1.7천 |
|---|
| 2025.12.04 | ₩41,793 | ₩41,886 | ₩41,793 | ₩41,886 | +0.22% | 1.1천 |
|---|
| 2025.12.03 | ₩41,726 | ₩41,810 | ₩41,726 | ₩41,810 | +0.20% | 1.3천 |
|---|
| 2025.12.02 | ₩41,623 | ₩41,683 | ₩41,619 | ₩41,683 | +0.14% | 2.3천 |
|---|
| 2025.12.01 | ₩41,619 | ₩41,659 | ₩41,606 | ₩41,606 | -0.03% | 6.6천 |
|---|
| 2025.11.28 | ₩41,633 | ₩41,735 | ₩41,633 | ₩41,735 | +0.25% | 400 |
|---|
| 2025.11.26 | ₩41,606 | ₩41,619 | ₩41,593 | ₩41,594 | -0.03% | 1.2천 |
|---|
| 2025.11.25 | ₩41,026 | ₩41,232 | ₩41,015 | ₩41,232 | +0.50% | 3.4천 |
|---|
| 2025.11.24 | ₩40,845 | ₩40,912 | ₩40,845 | ₩40,912 | +0.16% | 2.7천 |
|---|
| 2025.11.21 | ₩40,704 | ₩40,805 | ₩40,704 | ₩40,728 | +0.06% | 2.3천 |
|---|
| 2025.11.20 | ₩41,126 | ₩41,166 | ₩40,382 | ₩40,382 | -1.81% | 2.1천 |
|---|
| 2025.11.19 | ₩40,872 | ₩40,891 | ₩40,872 | ₩40,881 | +0.02% | 1.7천 |
|---|
| 2025.11.18 | ₩41,026 | ₩41,032 | ₩40,985 | ₩40,985 | -0.10% | 2.2천 |
|---|
| 2025.11.17 | ₩41,499 | ₩41,601 | ₩41,186 | ₩41,272 | -0.55% | 2.9천 |
|---|
| 2025.11.14 | ₩41,499 | ₩41,739 | ₩41,499 | ₩41,723 | +0.54% | 1.6천 |
|---|
| 2025.11.13 | ₩42,086 | ₩42,086 | ₩41,686 | ₩41,705 | -0.91% | 5.8천 |
|---|
| 2025.11.12 | ₩42,122 | ₩42,122 | ₩42,122 | ₩42,122 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩41,913 | ₩41,985 | ₩41,913 | ₩41,952 | +0.09% | 3.5천 |
|---|
| 2025.11.10 | ₩41,553 | ₩41,730 | ₩41,470 | ₩41,730 | +0.43% | 7.5천 |
|---|
| 2025.11.07 | ₩40,885 | ₩41,171 | ₩40,832 | ₩41,171 | +0.70% | 2.8천 |
|---|
| 2025.11.06 | ₩41,172 | ₩41,192 | ₩41,092 | ₩41,092 | -0.19% | 2.8천 |
|---|
| 2025.11.05 | ₩41,232 | ₩41,320 | ₩41,232 | ₩41,295 | +0.15% | 600 |
|---|
| 2025.11.04 | ₩40,939 | ₩40,941 | ₩40,939 | ₩40,941 | +0.01% | 1.2천 |
|---|
| 2025.11.03 | ₩41,513 | ₩41,526 | ₩41,487 | ₩41,487 | -0.06% | 1천 |
|---|
| 2025.10.31 | ₩41,299 | ₩41,368 | ₩41,299 | ₩41,368 | +0.17% | 1천 |
|---|
| 2025.10.30 | ₩41,531 | ₩41,553 | ₩41,450 | ₩41,450 | -0.20% | 1.5천 |
|---|
| 2025.10.29 | ₩41,860 | ₩41,860 | ₩41,566 | ₩41,654 | -0.49% | 700 |
|---|
| 2025.10.28 | ₩41,659 | ₩41,819 | ₩41,659 | ₩41,779 | +0.29% | 3.4천 |
|---|
| 2025.10.27 | ₩41,753 | ₩41,860 | ₩41,753 | ₩41,860 | +0.26% | 5천 |
|---|
| 2025.10.24 | ₩41,579 | ₩41,579 | ₩41,526 | ₩41,526 | -0.13% | 2천 |
|---|
| 2025.10.23 | ₩41,312 | ₩41,499 | ₩41,312 | ₩41,423 | +0.27% | 800 |
|---|
| 2025.10.22 | ₩41,099 | ₩41,147 | ₩41,086 | ₩41,147 | +0.12% | 2.5천 |
|---|
| 2025.10.21 | ₩41,179 | ₩41,179 | ₩41,134 | ₩41,134 | -0.11% | 2.5만 |
|---|
| 2025.10.20 | ₩41,459 | ₩41,473 | ₩41,432 | ₩41,432 | -0.06% | 900 |
|---|
| 2025.10.17 | ₩41,016 | ₩41,139 | ₩41,016 | ₩41,099 | +0.20% | 5.3천 |
|---|
| 2025.10.16 | ₩41,059 | ₩41,115 | ₩41,059 | ₩41,115 | +0.14% | 500 |
|---|
| 2025.10.15 | ₩40,979 | ₩40,979 | ₩40,944 | ₩40,944 | -0.08% | 3.9천 |
|---|
| 2025.10.14 | ₩40,418 | ₩40,699 | ₩40,418 | ₩40,588 | +0.42% | 800 |
|---|
| 2025.10.13 | ₩40,552 | ₩40,659 | ₩40,552 | ₩40,641 | +0.22% | 1.9천 |
|---|
| 2025.10.10 | ₩40,003 | ₩40,003 | ₩40,003 | ₩40,003 | 0.00% | 200 |
|---|