시장 데이터를 불러오는 중
전체 종목
Federated Hermes MDT Large Cap Core ETF 과거 주가
Federated Hermes MDT Large Cap Core ETF · FLCC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federated Hermes MDT Large Cap Core ETF · FLCC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,573 | ₩49,794 | ₩49,566 | ₩49,767 | +0.39% | 1만 |
| 2026.10.08 | ₩49,432 | ₩49,526 | ₩49,283 | ₩49,472 | +0.08% | 2.2만 |
| 2026.10.07 | ₩49,418 | ₩49,579 | ₩49,365 | ₩49,553 | +0.27% | 2.8만 |
| 2026.10.06 | ₩49,539 | ₩49,848 | ₩49,539 | ₩49,713 | +0.35% | 3.1만 |
| 2026.10.05 | ₩49,150 | ₩49,553 | ₩49,150 | ₩49,472 | +0.65% | 8.3천 |
| 2026.10.02 | ₩49,197 | ₩49,197 | ₩49,016 | ₩49,097 | -0.20% | 2.7만 |
| 2026.10.01 | ₩48,654 | ₩48,855 | ₩48,453 | ₩48,756 | +0.21% | 5.9만 |
| 2026.09.30 | ₩48,869 | ₩49,056 | ₩48,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,667 |
| -0.41% |
| 1.1만 |
| 2026.09.29 | ₩48,869 | ₩48,869 | ₩48,574 | ₩48,653 | -0.44% | 1.3만 |
|---|
| 2026.09.28 | ₩48,936 | ₩48,976 | ₩48,721 | ₩48,828 | -0.22% | 2.6만 |
|---|
| 2026.09.25 | ₩48,989 | ₩49,204 | ₩48,949 | ₩49,101 | +0.23% | 1.5만 |
|---|
| 2026.09.24 | ₩48,775 | ₩48,909 | ₩48,629 | ₩48,855 | +0.16% | 3.1만 |
|---|
| 2026.09.23 | ₩49,298 | ₩49,298 | ₩48,854 | ₩48,854 | -0.90% | 1.9만 |
|---|
| 2026.09.22 | ₩49,539 | ₩49,539 | ₩49,231 | ₩49,271 | -0.54% | 45.8만 |
|---|
| 2026.09.21 | ₩49,097 | ₩49,526 | ₩49,097 | ₩49,410 | +0.64% | 6.6천 |
|---|
| 2026.09.18 | ₩48,748 | ₩48,815 | ₩48,627 | ₩48,788 | +0.08% | 5.8천 |
|---|
| 2026.09.17 | ₩48,775 | ₩48,882 | ₩48,701 | ₩48,843 | +0.14% | 1.7만 |
|---|
| 2026.09.16 | ₩48,634 | ₩48,708 | ₩48,017 | ₩48,332 | -0.62% | 1.6만 |
|---|
| 2026.09.15 | ₩48,587 | ₩48,587 | ₩48,393 | ₩48,472 | -0.24% | 7.4천 |
|---|
| 2026.09.14 | ₩48,848 | ₩48,929 | ₩48,607 | ₩48,810 | -0.08% | 1.3만 |
|---|
| 2026.09.11 | ₩48,976 | ₩49,043 | ₩48,862 | ₩48,952 | -0.05% | 1.9만 |
|---|
| 2026.09.10 | ₩48,359 | ₩48,560 | ₩48,359 | ₩48,458 | +0.21% | 7.8천 |
|---|
| 2026.09.09 | ₩48,708 | ₩48,792 | ₩48,574 | ₩48,641 | -0.14% | 5.4만 |
|---|
| 2026.09.08 | ₩49,083 | ₩49,177 | ₩48,992 | ₩48,992 | -0.19% | 18만 |
|---|
| 2026.09.04 | ₩49,563 | ₩49,566 | ₩49,412 | ₩49,444 | -0.24% | 2.4만 |
|---|
| 2026.09.03 | ₩49,351 | ₩49,727 | ₩49,311 | ₩49,673 | +0.65% | 28.8만 |
|---|
| 2026.09.02 | ₩49,030 | ₩49,204 | ₩48,991 | ₩49,105 | +0.15% | 3.9만 |
|---|
| 2026.09.01 | ₩49,070 | ₩49,070 | ₩48,777 | ₩48,788 | -0.57% | 6.7만 |
|---|
| 2026.08.31 | ₩49,231 | ₩49,251 | ₩49,117 | ₩49,251 | +0.04% | 2.1만 |
|---|
| 2026.08.28 | ₩49,901 | ₩49,901 | ₩49,311 | ₩49,441 | -0.92% | 6.6천 |
|---|
| 2026.08.27 | ₩49,579 | ₩49,740 | ₩49,499 | ₩49,683 | +0.21% | 2.6만 |
|---|
| 2026.08.26 | ₩49,177 | ₩49,378 | ₩49,164 | ₩49,267 | +0.18% | 9.6천 |
|---|
| 2026.08.25 | ₩49,392 | ₩49,392 | ₩49,150 | ₩49,294 | -0.20% | 8.9천 |
|---|
| 2026.08.24 | ₩49,190 | ₩49,298 | ₩49,157 | ₩49,201 | +0.02% | 4.5천 |
|---|
| 2026.08.21 | ₩49,243 | ₩49,405 | ₩49,190 | ₩49,255 | +0.02% | 5.4천 |
|---|
| 2026.08.20 | ₩49,217 | ₩49,319 | ₩48,962 | ₩49,001 | -0.44% | 1.2만 |
|---|
| 2026.08.19 | ₩49,955 | ₩49,955 | ₩49,571 | ₩49,571 | -0.77% | 5.6천 |
|---|
| 2026.08.18 | ₩49,821 | ₩49,821 | ₩49,554 | ₩49,587 | -0.47% | 7.1천 |
|---|
| 2026.08.17 | ₩50,042 | ₩50,129 | ₩49,854 | ₩49,856 | -0.37% | 7.3천 |
|---|
| 2026.08.14 | ₩50,357 | ₩50,357 | ₩50,015 | ₩50,026 | -0.66% | 1.2만 |
|---|
| 2026.08.13 | ₩50,009 | ₩50,263 | ₩49,900 | ₩50,195 | +0.37% | 1.7만 |
|---|
| 2026.08.12 | ₩49,982 | ₩49,982 | ₩49,606 | ₩49,663 | -0.64% | 1.8만 |
|---|
| 2026.08.11 | ₩49,794 | ₩49,821 | ₩49,472 | ₩49,528 | -0.53% | 2.3만 |
|---|
| 2026.08.10 | ₩49,620 | ₩49,740 | ₩49,602 | ₩49,685 | +0.13% | 2.9천 |
|---|
| 2026.08.07 | ₩49,660 | ₩49,665 | ₩49,526 | ₩49,649 | -0.02% | 3.5천 |
|---|
| 2026.08.06 | ₩48,869 | ₩49,618 | ₩48,869 | ₩49,358 | +1.00% | 3.1만 |
|---|
| 2026.08.05 | ₩50,009 | ₩50,129 | ₩49,593 | ₩49,606 | -0.80% | 2.7만 |
|---|
| 2026.08.04 | ₩49,016 | ₩49,739 | ₩49,003 | ₩49,673 | +1.34% | 1.4만 |
|---|
| 2026.08.03 | ₩48,501 | ₩48,788 | ₩48,501 | ₩48,669 | +0.35% | 3.2만 |
|---|
| 2026.07.31 | ₩48,010 | ₩48,225 | ₩47,731 | ₩48,195 | +0.39% | 1.5만 |
|---|
| 2026.07.30 | ₩47,699 | ₩47,957 | ₩47,367 | ₩47,939 | +0.50% | 1.8만 |
|---|
| 2026.07.29 | ₩47,581 | ₩48,024 | ₩47,224 | ₩47,224 | -0.75% | 1.1만 |
|---|
| 2026.07.28 | ₩47,635 | ₩47,876 | ₩47,435 | ₩47,827 | +0.40% | 1.2만 |
|---|
| 2026.07.27 | ₩47,729 | ₩47,809 | ₩47,367 | ₩47,521 | -0.44% | 5.7천 |
|---|
| 2026.07.24 | ₩47,232 | ₩47,678 | ₩47,219 | ₩47,345 | +0.24% | 22.1만 |
|---|
| 2026.07.23 | ₩47,313 | ₩47,326 | ₩47,085 | ₩47,250 | -0.13% | 1.2만 |
|---|
| 2026.07.22 | ₩47,970 | ₩47,970 | ₩47,735 | ₩47,745 | -0.47% | 8.9천 |
|---|
| 2026.07.21 | ₩47,849 | ₩47,983 | ₩47,809 | ₩47,947 | +0.20% | 1.5만 |
|---|
| 2026.07.20 | ₩47,930 | ₩47,930 | ₩47,514 | ₩47,514 | -0.87% | 1.6만 |
|---|
| 2026.07.17 | ₩47,615 | ₩47,823 | ₩47,615 | ₩47,623 | +0.02% | 4.4천 |
|---|
| 2026.07.16 | ₩47,843 | ₩48,064 | ₩47,809 | ₩47,831 | -0.03% | 1만 |
|---|
| 2026.07.15 | ₩48,225 | ₩48,279 | ₩47,890 | ₩48,038 | -0.39% | 1.2만 |
|---|
| 2026.07.14 | ₩47,983 | ₩48,036 | ₩47,883 | ₩47,935 | -0.10% | 8.2천 |
|---|
| 2026.07.13 | ₩48,024 | ₩48,024 | ₩47,668 | ₩47,723 | -0.63% | 8.1천 |
|---|
| 2026.07.10 | ₩48,024 | ₩48,064 | ₩47,943 | ₩48,018 | -0.01% | 4.3천 |
|---|
| 2026.07.09 | ₩47,781 | ₩47,957 | ₩47,769 | ₩47,874 | +0.19% | 9천 |
|---|
| 2026.07.08 | ₩47,487 | ₩47,608 | ₩47,153 | ₩47,528 | +0.08% | 1.8만 |
|---|
| 2026.07.07 | ₩47,662 | ₩47,809 | ₩47,487 | ₩47,655 | -0.01% | 6.7만 |
|---|
| 2026.07.06 | ₩47,729 | ₩47,836 | ₩47,687 | ₩47,772 | +0.09% | 7.9천 |
|---|
| 2026.07.02 | ₩47,662 | ₩47,662 | ₩47,121 | ₩47,375 | -0.60% | 8.2천 |
|---|
| 2026.07.01 | ₩47,045 | ₩47,447 | ₩47,045 | ₩47,190 | +0.31% | 5.5천 |
|---|
| 2026.06.30 | ₩46,803 | ₩47,139 | ₩46,803 | ₩47,117 | +0.67% | 7.7천 |
|---|
| 2026.06.29 | ₩46,790 | ₩46,911 | ₩46,616 | ₩46,727 | -0.13% | 8.6천 |
|---|
| 2026.06.26 | ₩45,945 | ₩46,508 | ₩45,945 | ₩46,342 | +0.86% | 8.7천 |
|---|
| 2026.06.25 | ₩46,347 | ₩46,481 | ₩46,148 | ₩46,148 | -0.43% | 1.5만 |
|---|
| 2026.06.24 | ₩46,388 | ₩46,676 | ₩46,119 | ₩46,280 | -0.23% | 8.1천 |
|---|
| 2026.06.23 | ₩46,388 | ₩46,468 | ₩46,219 | ₩46,219 | -0.36% | 1.9만 |
|---|
| 2026.06.22 | ₩47,139 | ₩47,152 | ₩46,697 | ₩46,747 | -0.83% | 2.4만 |
|---|
| 2026.06.18 | ₩46,857 | ₩46,951 | ₩46,766 | ₩46,919 | +0.13% | 2.9만 |
|---|
| 2026.06.17 | ₩47,058 | ₩47,139 | ₩46,417 | ₩46,417 | -1.36% | 31.3만 |
|---|
| 2026.06.16 | ₩47,165 | ₩47,206 | ₩46,964 | ₩46,964 | -0.43% | 1.2만 |
|---|
| 2026.06.15 | ₩47,179 | ₩47,326 | ₩47,072 | ₩47,078 | -0.21% | 1.7만 |
|---|
| 2026.06.12 | ₩46,334 | ₩46,683 | ₩46,240 | ₩46,555 | +0.48% | 2.8만 |
|---|
| 2026.06.11 | ₩45,945 | ₩46,461 | ₩45,717 | ₩46,396 | +0.98% | 1.2만 |
|---|
| 2026.06.10 | ₩46,267 | ₩46,267 | ₩45,639 | ₩45,639 | -1.36% | 4천 |
|---|
| 2026.06.09 | ₩46,830 | ₩46,830 | ₩45,462 | ₩46,527 | -0.65% | 3.4만 |
|---|
| 2026.06.08 | ₩46,689 | ₩46,777 | ₩46,418 | ₩46,418 | -0.58% | 4.7천 |
|---|
| 2026.06.05 | ₩47,300 | ₩47,300 | ₩46,444 | ₩46,448 | -1.80% | 1.1만 |
|---|
| 2026.06.04 | ₩47,621 | ₩47,715 | ₩47,574 | ₩47,617 | -0.01% | 2.7천 |
|---|
| 2026.06.03 | ₩47,749 | ₩47,749 | ₩47,487 | ₩47,506 | -0.51% | 1만 |
|---|
| 2026.06.02 | ₩47,876 | ₩47,943 | ₩47,796 | ₩47,817 | -0.12% | 1.1만 |
|---|
| 2026.06.01 | ₩47,836 | ₩48,051 | ₩47,655 | ₩47,875 | +0.08% | 1만 |
|---|
| 2026.05.29 | ₩47,528 | ₩47,715 | ₩47,523 | ₩47,523 | -0.01% | 1.8만 |
|---|
| 2026.05.28 | ₩47,407 | ₩47,474 | ₩47,329 | ₩47,387 | -0.04% | 9.3천 |
|---|
| 2026.05.27 | ₩47,128 | ₩47,313 | ₩47,128 | ₩47,206 | +0.17% | 3.9만 |
|---|
| 2026.05.26 | ₩47,245 | ₩47,353 | ₩47,085 | ₩47,195 | -0.11% | 1.3만 |
|---|
| 2026.05.22 | ₩47,072 | ₩47,112 | ₩46,895 | ₩46,895 | -0.38% | 3.3만 |
|---|
| 2026.05.21 | ₩46,522 | ₩46,803 | ₩46,455 | ₩46,675 | +0.33% | 1.1만 |
|---|
| 2026.05.20 | ₩46,414 | ₩46,683 | ₩46,227 | ₩46,575 | +0.35% | 1.2만 |
|---|
| 2026.05.19 | ₩46,508 | ₩46,508 | ₩46,201 | ₩46,201 | -0.66% | 1.2만 |
|---|
| 2026.05.18 | ₩46,709 | ₩46,777 | ₩46,308 | ₩46,590 | -0.26% | 1.2만 |
|---|
| 2026.05.15 | ₩46,709 | ₩46,817 | ₩46,508 | ₩46,524 | -0.40% | 1만 |
|---|
| 2026.05.14 | ₩46,937 | ₩47,165 | ₩46,870 | ₩47,025 | +0.19% | 1.1만 |
|---|
| 2026.05.13 | ₩46,173 | ₩46,669 | ₩46,173 | ₩46,601 | +0.93% | 6.7천 |
|---|
| 2026.05.12 | ₩46,240 | ₩46,428 | ₩45,945 | ₩46,359 | +0.26% | 2.4만 |
|---|
| 2026.05.11 | ₩46,522 | ₩46,562 | ₩46,374 | ₩46,416 | -0.23% | 1.3만 |
|---|
| 2026.05.08 | ₩46,468 | ₩46,479 | ₩46,280 | ₩46,428 | -0.09% | 6.4천 |
|---|
| 2026.05.07 | ₩46,589 | ₩46,589 | ₩46,134 | ₩46,190 | -0.85% | 5.9천 |
|---|
| 2026.05.06 | ₩46,321 | ₩46,535 | ₩46,146 | ₩46,483 | +0.35% | 1.2만 |
|---|
| 2026.05.05 | ₩46,079 | ₩46,266 | ₩45,945 | ₩46,144 | +0.14% | 2.6만 |
|---|
| 2026.05.04 | ₩45,972 | ₩46,213 | ₩45,744 | ₩45,827 | -0.32% | 5.7천 |
|---|
| 2026.05.01 | ₩46,267 | ₩46,267 | ₩45,993 | ₩45,993 | -0.59% | 1.6만 |
|---|
| 2026.04.30 | ₩45,543 | ₩45,945 | ₩45,301 | ₩45,869 | +0.72% | 1.2만 |
|---|
| 2026.04.29 | ₩45,328 | ₩45,328 | ₩45,067 | ₩45,261 | -0.15% | 2.2만 |
|---|
| 2026.04.28 | ₩45,476 | ₩45,784 | ₩45,154 | ₩45,348 | -0.28% | 7.6만 |
|---|
| 2026.04.27 | ₩45,607 | ₩45,689 | ₩45,476 | ₩45,595 | -0.03% | 9.6만 |
|---|
| 2026.04.24 | ₩45,288 | ₩45,637 | ₩45,127 | ₩45,543 | +0.56% | 1.2만 |
|---|
| 2026.04.23 | ₩45,529 | ₩45,529 | ₩44,872 | ₩45,288 | -0.53% | 2.9만 |
|---|
| 2026.04.22 | ₩45,677 | ₩45,717 | ₩45,462 | ₩45,629 | -0.11% | 1.5만 |
|---|
| 2026.04.21 | ₩45,596 | ₩45,677 | ₩45,165 | ₩45,165 | -0.95% | 6.7천 |
|---|
| 2026.04.20 | ₩45,489 | ₩45,489 | ₩45,181 | ₩45,355 | -0.29% | 3.4만 |
|---|
| 2026.04.17 | ₩45,127 | ₩45,395 | ₩45,127 | ₩45,262 | +0.30% | 2.9만 |
|---|
| 2026.04.16 | ₩44,658 | ₩44,752 | ₩44,570 | ₩44,667 | +0.02% | 2.8만 |
|---|
| 2026.04.15 | ₩44,322 | ₩44,617 | ₩44,249 | ₩44,569 | +0.56% | 15.5만 |
|---|
| 2026.04.14 | ₩43,893 | ₩44,135 | ₩43,893 | ₩44,034 | +0.32% | 4.1만 |
|---|
| 2026.04.13 | ₩42,928 | ₩43,571 | ₩42,928 | ₩43,558 | +1.47% | 19.9만 |
|---|
| 2026.04.10 | ₩43,129 | ₩43,169 | ₩42,887 | ₩43,083 | -0.11% | 42.8만 |
|---|
| 2026.04.09 | ₩43,008 | ₩43,169 | ₩42,785 | ₩43,095 | +0.20% | 5천 |
|---|
| 2026.04.08 | ₩43,115 | ₩43,115 | ₩42,839 | ₩42,925 | -0.44% | 7.5천 |
|---|
| 2026.04.07 | ₩41,801 | ₩42,002 | ₩41,754 | ₩41,997 | +0.47% | 5.3천 |
|---|
| 2026.04.06 | ₩41,862 | ₩41,949 | ₩41,841 | ₩41,926 | +0.15% | 4.4만 |
|---|
| 2026.04.02 | ₩41,198 | ₩41,801 | ₩41,198 | ₩41,727 | +1.29% | 4.2만 |
|---|
| 2026.04.01 | ₩41,761 | ₩41,935 | ₩41,560 | ₩41,757 | -0.01% | 75.7만 |
|---|
| 2026.03.31 | ₩40,782 | ₩41,373 | ₩40,648 | ₩41,373 | +1.45% | 9.2천 |
|---|
| 2026.03.30 | ₩40,393 | ₩40,554 | ₩40,071 | ₩40,209 | -0.45% | 2.4천 |
|---|
| 2026.03.27 | ₩40,476 | ₩40,601 | ₩40,219 | ₩40,247 | -0.57% | 6.3천 |
|---|
| 2026.03.26 | ₩41,627 | ₩41,667 | ₩41,057 | ₩41,077 | -1.32% | 1.4만 |
|---|
| 2026.03.25 | ₩41,855 | ₩41,895 | ₩41,660 | ₩41,699 | -0.37% | 3.1천 |
|---|
| 2026.03.24 | ₩41,265 | ₩41,640 | ₩41,265 | ₩41,448 | +0.45% | 5.1천 |
|---|
| 2026.03.23 | ₩41,627 | ₩42,016 | ₩41,627 | ₩41,632 | +0.01% | 7.4천 |
|---|
| 2026.03.20 | ₩41,479 | ₩41,479 | ₩41,119 | ₩41,119 | -0.87% | 7.2천 |
|---|
| 2026.03.19 | ₩41,761 | ₩41,935 | ₩41,573 | ₩41,757 | -0.01% | 4.1천 |
|---|
| 2026.03.18 | ₩42,297 | ₩42,297 | ₩41,811 | ₩41,811 | -1.15% | 5.3천 |
|---|
| 2026.03.17 | ₩42,659 | ₩42,659 | ₩42,385 | ₩42,403 | -0.60% | 9천 |
|---|
| 2026.03.16 | ₩42,103 | ₩42,258 | ₩42,103 | ₩42,139 | +0.09% | 2천 |
|---|
| 2026.03.13 | ₩41,777 | ₩41,868 | ₩41,627 | ₩41,705 | -0.17% | 5.6천 |
|---|
| 2026.03.12 | ₩42,244 | ₩42,356 | ₩42,002 | ₩42,002 | -0.57% | 1.5만 |
|---|
| 2026.03.11 | ₩42,847 | ₩42,847 | ₩42,405 | ₩42,667 | -0.42% | 7.2천 |
|---|
| 2026.03.10 | ₩42,619 | ₩42,961 | ₩42,458 | ₩42,627 | +0.02% | 4.5천 |
|---|
| 2026.03.09 | ₩41,922 | ₩42,898 | ₩41,828 | ₩42,898 | +2.33% | 1.6만 |
|---|
| 2026.03.06 | ₩42,592 | ₩42,807 | ₩42,592 | ₩42,634 | +0.10% | 14.8만 |
|---|
| 2026.03.05 | ₩42,981 | ₩43,140 | ₩42,908 | ₩43,140 | +0.37% | 6천 |
|---|
| 2026.03.04 | ₩43,236 | ₩43,464 | ₩43,236 | ₩43,243 | +0.02% | 23만 |
|---|
| 2026.03.03 | ₩42,244 | ₩43,102 | ₩42,177 | ₩42,969 | +1.72% | 1.5만 |
|---|
| 2026.03.02 | ₩42,928 | ₩43,424 | ₩42,894 | ₩43,318 | +0.91% | 6.1천 |
|---|
| 2026.02.27 | ₩43,062 | ₩43,162 | ₩43,062 | ₩43,162 | +0.23% | 900 |
|---|
| 2026.02.26 | ₩43,412 | ₩43,477 | ₩43,115 | ₩43,397 | -0.03% | 9.7천 |
|---|
| 2026.02.25 | ₩43,008 | ₩43,370 | ₩43,008 | ₩43,329 | +0.75% | 8.5천 |
|---|
| 2026.02.24 | ₩42,887 | ₩42,995 | ₩42,686 | ₩42,991 | +0.24% | 9.6천 |
|---|
| 2026.02.23 | ₩42,901 | ₩42,901 | ₩42,405 | ₩42,493 | -0.95% | 1.7만 |
|---|
| 2026.02.20 | ₩43,062 | ₩43,236 | ₩42,941 | ₩43,223 | +0.37% | 5천 |
|---|
| 2026.02.19 | ₩42,968 | ₩43,022 | ₩42,753 | ₩42,851 | -0.27% | 1.3만 |
|---|
| 2026.02.18 | ₩42,968 | ₩43,291 | ₩42,968 | ₩43,172 | +0.47% | 1.2만 |
|---|
| 2026.02.17 | ₩42,780 | ₩43,032 | ₩42,519 | ₩42,846 | +0.15% | 6.2천 |
|---|
| 2026.02.13 | ₩42,873 | ₩43,048 | ₩42,659 | ₩42,757 | -0.27% | 1.2만 |
|---|
| 2026.02.12 | ₩43,169 | ₩43,169 | ₩42,551 | ₩42,551 | -1.43% | 1.8만 |
|---|
| 2026.02.11 | ₩43,813 | ₩43,813 | ₩43,290 | ₩43,296 | -1.18% | 5.6천 |
|---|
| 2026.02.10 | ₩43,719 | ₩43,719 | ₩43,424 | ₩43,424 | -0.67% | 6.5천 |
|---|
| 2026.02.09 | ₩42,767 | ₩43,659 | ₩42,767 | ₩43,590 | +1.93% | 1.8천 |
|---|
| 2026.02.06 | ₩42,807 | ₩43,372 | ₩42,796 | ₩43,372 | +1.32% | 5.6천 |
|---|
| 2026.02.05 | ₩42,863 | ₩42,863 | ₩42,458 | ₩42,458 | -0.94% | 5.2천 |
|---|
| 2026.02.04 | ₩43,035 | ₩43,250 | ₩42,820 | ₩43,131 | +0.22% | 1.3만 |
|---|
| 2026.02.03 | ₩43,531 | ₩43,558 | ₩42,834 | ₩43,160 | -0.85% | 6.6천 |
|---|
| 2026.02.02 | ₩43,437 | ₩43,954 | ₩43,437 | ₩43,840 | +0.93% | 1.1만 |
|---|
| 2026.01.30 | ₩43,598 | ₩43,652 | ₩43,196 | ₩43,558 | -0.09% | 10.9만 |
|---|
| 2026.01.29 | ₩43,612 | ₩43,773 | ₩43,471 | ₩43,758 | +0.34% | 7.6천 |
|---|
| 2026.01.28 | ₩44,041 | ₩44,081 | ₩43,840 | ₩43,921 | -0.27% | 1.2만 |
|---|
| 2026.01.27 | ₩43,963 | ₩44,108 | ₩43,963 | ₩44,081 | +0.27% | 7.3만 |
|---|
| 2026.01.26 | ₩43,974 | ₩44,041 | ₩43,933 | ₩44,002 | +0.06% | 5.7천 |
|---|
| 2026.01.23 | ₩43,638 | ₩43,746 | ₩43,531 | ₩43,665 | +0.06% | 3.4천 |
|---|
| 2026.01.22 | ₩43,612 | ₩43,773 | ₩43,600 | ₩43,707 | +0.22% | 8천 |
|---|
| 2026.01.21 | ₩43,115 | ₩43,384 | ₩43,068 | ₩43,327 | +0.49% | 2.3천 |
|---|
| 2026.01.20 | ₩43,182 | ₩43,182 | ₩42,726 | ₩42,835 | -0.80% | 3.4천 |
|---|
| 2026.01.16 | ₩43,880 | ₩43,920 | ₩43,747 | ₩43,747 | -0.30% | 9.3천 |
|---|
| 2026.01.15 | ₩44,336 | ₩44,336 | ₩43,826 | ₩43,837 | -1.13% | 1만 |
|---|
| 2026.01.14 | ₩44,001 | ₩44,014 | ₩43,705 | ₩43,988 | -0.03% | 9.9천 |
|---|
| 2026.01.13 | ₩44,403 | ₩44,403 | ₩44,021 | ₩44,101 | -0.68% | 5.8천 |
|---|
| 2026.01.12 | ₩44,161 | ₩44,349 | ₩44,161 | ₩44,313 | +0.34% | 32만 |
|---|
| 2026.01.09 | ₩44,143 | ₩44,309 | ₩44,143 | ₩44,255 | +0.26% | 6.7천 |
|---|
| 2026.01.08 | ₩44,363 | ₩44,363 | ₩44,131 | ₩44,188 | -0.39% | 1.8만 |
|---|
| 2026.01.07 | ₩44,443 | ₩44,577 | ₩44,309 | ₩44,309 | -0.30% | 1.5만 |
|---|
| 2026.01.06 | ₩43,913 | ₩44,430 | ₩43,913 | ₩44,336 | +0.96% | 1.6만 |
|---|
| 2026.01.05 | ₩43,880 | ₩43,933 | ₩43,759 | ₩43,840 | -0.09% | 1.9만 |
|---|
| 2026.01.02 | ₩43,449 | ₩43,539 | ₩43,449 | ₩43,482 | +0.07% | 2.4천 |
|---|
| 2025.12.31 | ₩43,947 | ₩43,947 | ₩43,573 | ₩43,573 | -0.85% | 5.8천 |
|---|
| 2025.12.30 | ₩44,161 | ₩44,215 | ₩44,113 | ₩44,113 | -0.11% | 9.2천 |
|---|
| 2025.12.29 | ₩44,215 | ₩44,296 | ₩44,094 | ₩44,169 | -0.10% | 1.7천 |
|---|
| 2025.12.26 | ₩44,269 | ₩44,351 | ₩44,269 | ₩44,351 | +0.18% | 700 |
|---|
| 2025.12.24 | ₩44,234 | ₩44,372 | ₩44,234 | ₩44,372 | +0.31% | 1천 |
|---|
| 2025.12.23 | ₩44,228 | ₩44,255 | ₩44,113 | ₩44,199 | -0.07% | 1.5만 |
|---|
| 2025.12.22 | ₩44,068 | ₩44,188 | ₩44,010 | ₩44,116 | +0.11% | 1.1만 |
|---|
| 2025.12.19 | ₩43,773 | ₩43,866 | ₩43,773 | ₩43,864 | +0.21% | 6.3천 |
|---|
| 2025.12.18 | ₩43,545 | ₩43,649 | ₩43,330 | ₩43,417 | -0.29% | 2.7천 |
|---|
| 2025.12.17 | ₩43,692 | ₩43,692 | ₩43,078 | ₩43,078 | -1.41% | 4.6천 |
|---|
| 2025.12.16 | ₩43,652 | ₩43,652 | ₩43,250 | ₩43,561 | -0.21% | 3.3천 |
|---|
| 2025.12.15 | ₩43,773 | ₩43,773 | ₩43,665 | ₩43,681 | -0.21% | 5.8천 |
|---|
| 2025.12.12 | ₩43,732 | ₩43,920 | ₩43,711 | ₩43,711 | -0.05% | 5.2천 |
|---|
| 2025.12.11 | ₩44,202 | ₩44,309 | ₩44,089 | ₩44,218 | +0.04% | 1.2만 |
|---|
| 2025.12.10 | ₩43,665 | ₩44,137 | ₩43,665 | ₩44,137 | +1.08% | 2.6천 |
|---|
| 2025.12.09 | ₩43,491 | ₩43,813 | ₩43,491 | ₩43,649 | +0.36% | 1.1만 |
|---|
| 2025.12.08 | ₩43,960 | ₩43,960 | ₩43,512 | ₩43,652 | -0.70% | 1.4만 |
|---|
| 2025.12.05 | ₩43,896 | ₩43,896 | ₩43,732 | ₩43,767 | -0.29% | 1.2만 |
|---|
| 2025.12.04 | ₩43,385 | ₩43,610 | ₩43,385 | ₩43,494 | +0.25% | 2.1천 |
|---|
| 2025.12.03 | ₩43,424 | ₩43,598 | ₩43,424 | ₩43,499 | +0.17% | 1.1만 |
|---|
| 2025.12.02 | ₩43,504 | ₩43,504 | ₩43,236 | ₩43,314 | -0.44% | 8.7천 |
|---|
| 2025.12.01 | ₩43,209 | ₩43,377 | ₩43,185 | ₩43,185 | -0.06% | 8.5천 |
|---|
| 2025.11.28 | ₩43,330 | ₩43,437 | ₩43,317 | ₩43,396 | +0.15% | 1.4천 |
|---|
| 2025.11.26 | ₩43,182 | ₩43,317 | ₩43,181 | ₩43,181 | -0.00% | 1.2만 |
|---|
| 2025.11.25 | ₩42,700 | ₩43,089 | ₩42,659 | ₩43,050 | +0.82% | 8.2천 |
|---|
| 2025.11.24 | ₩42,257 | ₩42,579 | ₩42,257 | ₩42,517 | +0.62% | 7.1천 |
|---|
| 2025.11.21 | ₩41,426 | ₩42,217 | ₩41,426 | ₩41,871 | +1.07% | 5천 |
|---|
| 2025.11.20 | ₩42,673 | ₩42,673 | ₩41,408 | ₩41,408 | -2.96% | 6.8천 |
|---|
| 2025.11.19 | ₩41,922 | ₩42,213 | ₩41,800 | ₩42,012 | +0.21% | 2.5천 |
|---|
| 2025.11.18 | ₩41,679 | ₩42,177 | ₩41,607 | ₩41,942 | +0.63% | 5.7천 |
|---|
| 2025.11.17 | ₩42,512 | ₩42,626 | ₩42,056 | ₩42,163 | -0.82% | 6.2천 |
|---|
| 2025.11.14 | ₩42,783 | ₩42,887 | ₩42,650 | ₩42,650 | -0.31% | 7.8천 |
|---|
| 2025.11.13 | ₩43,343 | ₩43,343 | ₩42,641 | ₩42,666 | -1.56% | 1.4만 |
|---|
| 2025.11.12 | ₩43,612 | ₩43,612 | ₩43,317 | ₩43,389 | -0.51% | 2.4천 |
|---|
| 2025.11.11 | ₩43,102 | ₩43,451 | ₩43,102 | ₩43,354 | +0.58% | 1.8만 |
|---|
| 2025.11.10 | ₩42,995 | ₩43,263 | ₩42,995 | ₩43,197 | +0.47% | 7.1천 |
|---|
| 2025.11.07 | ₩42,016 | ₩42,543 | ₩41,989 | ₩42,543 | +1.25% | 3.3천 |
|---|
| 2025.11.06 | ₩42,539 | ₩42,579 | ₩40,815 | ₩42,277 | -0.61% | 27.9만 |
|---|
| 2025.11.05 | ₩42,834 | ₩43,008 | ₩42,740 | ₩42,849 | +0.03% | 2만 |
|---|
| 2025.11.04 | ₩42,981 | ₩42,981 | ₩42,649 | ₩42,649 | -0.77% | 3.6천 |
|---|
| 2025.11.03 | ₩43,048 | ₩43,250 | ₩43,048 | ₩43,193 | +0.34% | 6.4만 |
|---|
| 2025.10.31 | ₩43,330 | ₩43,330 | ₩43,209 | ₩43,258 | -0.17% | 2.3천 |
|---|
| 2025.10.30 | ₩43,451 | ₩43,451 | ₩43,162 | ₩43,162 | -0.66% | 3.1천 |
|---|
| 2025.10.29 | ₩43,625 | ₩43,625 | ₩43,410 | ₩43,510 | -0.26% | 4.8천 |
|---|
| 2025.10.28 | ₩43,705 | ₩43,799 | ₩43,638 | ₩43,711 | +0.01% | 1.1만 |
|---|
| 2025.10.27 | ₩43,518 | ₩43,579 | ₩43,464 | ₩43,579 | +0.14% | 3.8천 |
|---|
| 2025.10.24 | ₩43,196 | ₩43,209 | ₩43,091 | ₩43,091 | -0.24% | 8.8천 |
|---|
| 2025.10.23 | ₩42,713 | ₩42,928 | ₩42,713 | ₩42,835 | +0.29% | 8.3천 |
|---|
| 2025.10.22 | ₩42,861 | ₩42,861 | ₩42,391 | ₩42,622 | -0.56% | 6천 |
|---|
| 2025.10.21 | ₩42,807 | ₩42,954 | ₩42,740 | ₩42,932 | +0.29% | 1.6만 |
|---|
| 2025.10.20 | ₩42,726 | ₩42,961 | ₩42,713 | ₩42,961 | +0.55% | 2.9천 |
|---|
| 2025.10.17 | ₩41,989 | ₩42,324 | ₩41,895 | ₩42,299 | +0.74% | 1.6천 |
|---|
| 2025.10.16 | ₩42,512 | ₩42,646 | ₩41,962 | ₩42,104 | -0.96% | 1.8천 |
|---|
| 2025.10.15 | ₩42,820 | ₩42,820 | ₩42,426 | ₩42,426 | -0.92% | 5천 |
|---|
| 2025.10.14 | ₩42,327 | ₩42,659 | ₩42,312 | ₩42,449 | +0.29% | 3.9천 |
|---|
| 2025.10.13 | ₩42,499 | ₩42,512 | ₩42,465 | ₩42,465 | -0.08% | 1.4천 |
|---|
| 2025.10.10 | ₩42,940 | ₩42,940 | ₩41,703 | ₩41,703 | -2.88% | 2천 |
|---|