시장 데이터를 불러오는 중
전체 종목
Frontier Asset U.S. Large Cap Equity ETF 과거 주가
Frontier Asset U.S. Large Cap Equity ETF · FLCE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Frontier Asset U.S. Large Cap Equity ETF · FLCE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,125 | ₩43,306 | ₩43,125 | ₩43,246 | +0.28% | 4.1천 |
| 2026.10.08 | ₩43,045 | ₩43,045 | ₩42,924 | ₩42,974 | -0.17% | 800 |
| 2026.10.07 | ₩42,924 | ₩43,132 | ₩42,924 | ₩43,132 | +0.48% | 800 |
| 2026.10.06 | ₩43,233 | ₩43,280 | ₩43,219 | ₩43,239 | +0.02% | 5.2천 |
| 2026.10.05 | ₩42,857 | ₩43,045 | ₩42,857 | ₩42,994 | +0.32% | 1천 |
| 2026.10.02 | ₩42,710 | ₩42,817 | ₩42,616 | ₩42,710 | 0.00% | 2.3천 |
| 2026.10.01 | ₩42,321 | ₩42,401 | ₩42,160 | ₩42,362 | +0.10% | 2.9천 |
| 2026.09.30 | ₩42,589 | ₩42,642 | ₩42,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,361 |
| -0.54% |
| 5.6천 |
| 2026.09.29 | ₩42,455 | ₩42,508 | ₩42,428 | ₩42,495 | +0.09% | 1.1만 |
|---|
| 2026.09.28 | ₩42,629 | ₩42,629 | ₩42,401 | ₩42,498 | -0.31% | 900 |
|---|
| 2026.09.25 | ₩42,562 | ₩42,871 | ₩42,562 | ₩42,850 | +0.68% | 6.4천 |
|---|
| 2026.09.24 | ₩42,535 | ₩42,629 | ₩42,508 | ₩42,629 | +0.22% | 1.9만 |
|---|
| 2026.09.23 | ₩42,696 | ₩42,696 | ₩42,589 | ₩42,616 | -0.19% | 2.3천 |
|---|
| 2026.09.22 | ₩42,951 | ₩42,964 | ₩42,884 | ₩42,964 | +0.03% | 3.2천 |
|---|
| 2026.09.21 | ₩42,629 | ₩43,005 | ₩42,622 | ₩42,964 | +0.79% | 3.5천 |
|---|
| 2026.09.18 | ₩42,227 | ₩42,347 | ₩42,227 | ₩42,347 | +0.29% | 300 |
|---|
| 2026.09.17 | ₩42,341 | ₩42,380 | ₩42,307 | ₩42,380 | +0.09% | 1.2천 |
|---|
| 2026.09.16 | ₩42,253 | ₩42,314 | ₩41,797 | ₩41,972 | -0.67% | 9.9천 |
|---|
| 2026.09.15 | ₩42,153 | ₩42,153 | ₩42,106 | ₩42,146 | -0.02% | 2.3천 |
|---|
| 2026.09.14 | ₩42,280 | ₩42,388 | ₩42,227 | ₩42,347 | +0.16% | 1.5천 |
|---|
| 2026.09.11 | ₩42,522 | ₩42,575 | ₩42,455 | ₩42,522 | 0.00% | 7.9천 |
|---|
| 2026.09.10 | ₩42,160 | ₩42,240 | ₩42,113 | ₩42,173 | +0.03% | 3.4만 |
|---|
| 2026.09.09 | ₩42,428 | ₩42,441 | ₩42,384 | ₩42,384 | -0.10% | 2.5천 |
|---|
| 2026.09.08 | ₩42,683 | ₩42,708 | ₩42,589 | ₩42,589 | -0.22% | 3.2천 |
|---|
| 2026.09.04 | ₩42,871 | ₩42,884 | ₩42,803 | ₩42,865 | -0.01% | 2.9천 |
|---|
| 2026.09.03 | ₩43,045 | ₩43,072 | ₩43,045 | ₩43,056 | +0.02% | 800 |
|---|
| 2026.09.02 | ₩42,534 | ₩42,669 | ₩42,534 | ₩42,602 | +0.16% | 2.2천 |
|---|
| 2026.09.01 | ₩42,428 | ₩42,428 | ₩42,321 | ₩42,414 | -0.03% | 4.5천 |
|---|
| 2026.08.31 | ₩42,683 | ₩42,701 | ₩42,683 | ₩42,701 | +0.04% | 500 |
|---|
| 2026.08.28 | ₩42,991 | ₩42,991 | ₩42,791 | ₩42,857 | -0.31% | 2.7천 |
|---|
| 2026.08.27 | ₩42,891 | ₩42,943 | ₩42,891 | ₩42,943 | +0.12% | 800 |
|---|
| 2026.08.26 | ₩42,719 | ₩42,803 | ₩42,616 | ₩42,763 | +0.10% | 4.4천 |
|---|
| 2026.08.25 | ₩42,736 | ₩42,742 | ₩42,642 | ₩42,742 | +0.01% | 1.9천 |
|---|
| 2026.08.24 | ₩42,569 | ₩42,656 | ₩42,569 | ₩42,628 | +0.14% | 2.2천 |
|---|
| 2026.08.21 | ₩42,710 | ₩42,710 | ₩42,697 | ₩42,697 | -0.03% | 3천 |
|---|
| 2026.08.20 | ₩42,669 | ₩42,669 | ₩42,495 | ₩42,508 | -0.38% | 2.6천 |
|---|
| 2026.08.19 | ₩42,964 | ₩42,964 | ₩42,837 | ₩42,837 | -0.30% | 2.4천 |
|---|
| 2026.08.18 | ₩42,803 | ₩42,884 | ₩42,750 | ₩42,777 | -0.06% | 2.8천 |
|---|
| 2026.08.17 | ₩43,179 | ₩43,179 | ₩43,052 | ₩43,052 | -0.30% | 2.6천 |
|---|
| 2026.08.14 | ₩43,260 | ₩43,286 | ₩43,246 | ₩43,246 | -0.03% | 2.3천 |
|---|
| 2026.08.13 | ₩43,313 | ₩43,339 | ₩43,313 | ₩43,339 | +0.06% | 500 |
|---|
| 2026.08.12 | ₩43,192 | ₩43,192 | ₩43,105 | ₩43,105 | -0.20% | 2.1천 |
|---|
| 2026.08.11 | ₩43,219 | ₩43,219 | ₩42,991 | ₩42,991 | -0.53% | 2.6천 |
|---|
| 2026.08.10 | ₩43,152 | ₩43,166 | ₩43,072 | ₩43,103 | -0.12% | 8.3천 |
|---|
| 2026.08.07 | ₩43,018 | ₩43,099 | ₩43,018 | ₩43,099 | +0.19% | 1.1천 |
|---|
| 2026.08.06 | ₩43,018 | ₩43,018 | ₩42,846 | ₩42,846 | -0.40% | 2.5천 |
|---|
| 2026.08.05 | ₩42,985 | ₩43,031 | ₩42,958 | ₩42,958 | -0.06% | 1.7천 |
|---|
| 2026.08.04 | ₩42,656 | ₩43,045 | ₩42,616 | ₩42,974 | +0.75% | 4.8천 |
|---|
| 2026.08.03 | ₩42,133 | ₩42,347 | ₩42,133 | ₩42,286 | +0.36% | 1.2천 |
|---|
| 2026.07.31 | ₩41,677 | ₩41,803 | ₩41,677 | ₩41,803 | +0.30% | 800 |
|---|
| 2026.07.30 | ₩41,341 | ₩41,516 | ₩41,341 | ₩41,486 | +0.35% | 1.1천 |
|---|
| 2026.07.29 | ₩41,167 | ₩41,610 | ₩40,901 | ₩40,901 | -0.65% | 1만 |
|---|
| 2026.07.28 | ₩41,529 | ₩41,610 | ₩41,315 | ₩41,529 | 0.00% | 1.3만 |
|---|
| 2026.07.27 | ₩41,361 | ₩41,364 | ₩41,361 | ₩41,364 | +0.01% | 900 |
|---|
| 2026.07.24 | ₩41,301 | ₩41,341 | ₩41,301 | ₩41,341 | +0.10% | 700 |
|---|
| 2026.07.23 | ₩41,355 | ₩41,355 | ₩41,221 | ₩41,328 | -0.06% | 1.6천 |
|---|
| 2026.07.22 | ₩41,704 | ₩41,757 | ₩41,704 | ₩41,757 | +0.13% | 1.4천 |
|---|
| 2026.07.21 | ₩41,690 | ₩41,784 | ₩41,663 | ₩41,784 | +0.23% | 3.8천 |
|---|
| 2026.07.20 | ₩41,610 | ₩41,610 | ₩41,398 | ₩41,398 | -0.51% | 1.1천 |
|---|
| 2026.07.17 | ₩41,650 | ₩41,650 | ₩41,462 | ₩41,539 | -0.27% | 1.3천 |
|---|
| 2026.07.16 | ₩42,025 | ₩42,025 | ₩41,824 | ₩41,945 | -0.19% | 2.9천 |
|---|
| 2026.07.15 | ₩41,972 | ₩42,093 | ₩41,972 | ₩42,062 | +0.21% | 3.8천 |
|---|
| 2026.07.14 | ₩41,992 | ₩42,012 | ₩41,932 | ₩41,964 | -0.07% | 3.1천 |
|---|
| 2026.07.13 | ₩41,891 | ₩41,891 | ₩41,842 | ₩41,842 | -0.12% | 8.7천 |
|---|
| 2026.07.10 | ₩42,052 | ₩42,160 | ₩42,052 | ₩42,146 | +0.22% | 700 |
|---|
| 2026.07.09 | ₩41,851 | ₩42,039 | ₩41,851 | ₩42,039 | +0.45% | 3.7천 |
|---|
| 2026.07.08 | ₩41,449 | ₩41,677 | ₩41,449 | ₩41,667 | +0.53% | 9.3천 |
|---|
| 2026.07.07 | ₩41,677 | ₩41,838 | ₩41,677 | ₩41,820 | +0.34% | 3.1천 |
|---|
| 2026.07.06 | ₩41,838 | ₩42,093 | ₩41,838 | ₩42,016 | +0.43% | 1.1만 |
|---|
| 2026.07.02 | ₩41,569 | ₩41,638 | ₩41,543 | ₩41,638 | +0.16% | 3.3천 |
|---|
| 2026.07.01 | ₩41,905 | ₩41,905 | ₩41,717 | ₩41,717 | -0.45% | 2.9천 |
|---|
| 2026.06.30 | ₩41,704 | ₩41,887 | ₩41,704 | ₩41,887 | +0.44% | 2.4천 |
|---|
| 2026.06.29 | ₩41,429 | ₩41,532 | ₩41,368 | ₩41,532 | +0.25% | 900 |
|---|
| 2026.06.26 | ₩40,644 | ₩41,111 | ₩40,644 | ₩41,111 | +1.15% | 3.9천 |
|---|
| 2026.06.25 | ₩41,113 | ₩41,180 | ₩41,085 | ₩41,085 | -0.07% | 1.9천 |
|---|
| 2026.06.24 | ₩41,006 | ₩41,073 | ₩40,939 | ₩41,006 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩41,234 | ₩41,234 | ₩41,019 | ₩41,080 | -0.37% | 6.6천 |
|---|
| 2026.06.22 | ₩41,824 | ₩41,824 | ₩41,462 | ₩41,524 | -0.72% | 2.5천 |
|---|
| 2026.06.18 | ₩41,502 | ₩41,647 | ₩41,502 | ₩41,647 | +0.35% | 3천 |
|---|
| 2026.06.17 | ₩41,744 | ₩41,744 | ₩41,167 | ₩41,167 | -1.38% | 3천 |
|---|
| 2026.06.16 | ₩41,972 | ₩41,972 | ₩41,710 | ₩41,710 | -0.62% | 6.1천 |
|---|
| 2026.06.15 | ₩41,824 | ₩41,965 | ₩41,824 | ₩41,905 | +0.19% | 7.4천 |
|---|
| 2026.06.12 | ₩41,221 | ₩41,328 | ₩41,207 | ₩41,243 | +0.06% | 2.5만 |
|---|
| 2026.06.11 | ₩40,858 | ₩41,045 | ₩40,818 | ₩41,045 | +0.46% | 1만 |
|---|
| 2026.06.10 | ₩40,999 | ₩40,999 | ₩40,349 | ₩40,405 | -1.45% | 2.2만 |
|---|
| 2026.06.09 | ₩41,194 | ₩41,194 | ₩40,791 | ₩40,926 | -0.65% | 2.3천 |
|---|
| 2026.06.08 | ₩41,042 | ₩41,167 | ₩40,986 | ₩40,986 | -0.14% | 1.2만 |
|---|
| 2026.06.05 | ₩41,549 | ₩41,549 | ₩40,966 | ₩40,966 | -1.40% | 1.7천 |
|---|
| 2026.06.04 | ₩41,932 | ₩41,938 | ₩41,913 | ₩41,913 | -0.04% | 800 |
|---|
| 2026.06.03 | ₩41,771 | ₩41,771 | ₩41,744 | ₩41,744 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩41,784 | ₩41,941 | ₩41,771 | ₩41,941 | +0.38% | 8.6천 |
|---|
| 2026.06.01 | ₩41,636 | ₩41,808 | ₩41,482 | ₩41,808 | +0.41% | 3천 |
|---|
| 2026.05.29 | ₩41,771 | ₩41,772 | ₩41,663 | ₩41,772 | +0.00% | 1.3천 |
|---|
| 2026.05.28 | ₩41,422 | ₩41,704 | ₩41,422 | ₩41,677 | +0.62% | 1.8천 |
|---|
| 2026.05.27 | ₩41,462 | ₩41,489 | ₩41,408 | ₩41,422 | -0.10% | 4.4천 |
|---|
| 2026.05.26 | ₩41,462 | ₩41,489 | ₩41,370 | ₩41,454 | -0.02% | 2.6천 |
|---|
| 2026.05.22 | ₩41,221 | ₩41,261 | ₩41,213 | ₩41,213 | -0.02% | 3.5천 |
|---|
| 2026.05.21 | ₩40,958 | ₩40,958 | ₩40,952 | ₩40,952 | -0.01% | 1천 |
|---|
| 2026.05.20 | ₩40,791 | ₩40,899 | ₩40,791 | ₩40,895 | +0.25% | 1.7천 |
|---|
| 2026.05.19 | ₩40,469 | ₩40,563 | ₩40,456 | ₩40,475 | +0.01% | 1.8천 |
|---|
| 2026.05.18 | ₩40,496 | ₩40,785 | ₩40,496 | ₩40,734 | +0.59% | 1.1천 |
|---|
| 2026.05.15 | ₩40,791 | ₩40,912 | ₩40,791 | ₩40,791 | 0.00% | 2.5천 |
|---|
| 2026.05.14 | ₩41,167 | ₩41,301 | ₩41,167 | ₩41,214 | +0.11% | 2.6만 |
|---|
| 2026.05.13 | ₩40,771 | ₩40,972 | ₩40,771 | ₩40,940 | +0.41% | 700 |
|---|
| 2026.05.12 | ₩40,537 | ₩40,805 | ₩40,537 | ₩40,711 | +0.43% | 9.8천 |
|---|
| 2026.05.11 | ₩40,845 | ₩40,885 | ₩40,724 | ₩40,738 | -0.26% | 1.3만 |
|---|
| 2026.05.08 | ₩40,724 | ₩40,872 | ₩40,684 | ₩40,778 | +0.13% | 2.4천 |
|---|
| 2026.05.07 | ₩40,617 | ₩40,617 | ₩40,537 | ₩40,557 | -0.15% | 1.3만 |
|---|
| 2026.05.06 | ₩40,563 | ₩40,791 | ₩40,563 | ₩40,785 | +0.55% | 11.7만 |
|---|
| 2026.05.05 | ₩40,121 | ₩40,349 | ₩40,121 | ₩40,248 | +0.32% | 4.5만 |
|---|
| 2026.05.04 | ₩40,027 | ₩40,201 | ₩39,859 | ₩39,919 | -0.27% | 1.2만 |
|---|
| 2026.05.01 | ₩40,188 | ₩40,188 | ₩40,099 | ₩40,099 | -0.22% | 3.9천 |
|---|
| 2026.04.30 | ₩39,584 | ₩40,048 | ₩39,584 | ₩40,036 | +1.14% | 3.5천 |
|---|
| 2026.04.29 | ₩39,611 | ₩39,612 | ₩39,517 | ₩39,612 | +0.00% | 1천 |
|---|
| 2026.04.28 | ₩39,598 | ₩39,678 | ₩39,598 | ₩39,647 | +0.13% | 1.7만 |
|---|
| 2026.04.27 | ₩39,772 | ₩39,852 | ₩39,772 | ₩39,844 | +0.18% | 2.7천 |
|---|
| 2026.04.24 | ₩39,624 | ₩39,855 | ₩39,624 | ₩39,855 | +0.58% | 1.2천 |
|---|
| 2026.04.23 | ₩39,745 | ₩39,745 | ₩39,577 | ₩39,654 | -0.23% | 1.5천 |
|---|
| 2026.04.22 | ₩39,678 | ₩39,756 | ₩39,611 | ₩39,756 | +0.20% | 1.9천 |
|---|
| 2026.04.21 | ₩39,665 | ₩39,665 | ₩39,455 | ₩39,455 | -0.53% | 500 |
|---|
| 2026.04.20 | ₩39,772 | ₩39,772 | ₩39,624 | ₩39,670 | -0.26% | 5.5천 |
|---|
| 2026.04.17 | ₩39,799 | ₩39,799 | ₩39,732 | ₩39,765 | -0.08% | 500 |
|---|
| 2026.04.16 | ₩39,135 | ₩39,276 | ₩39,135 | ₩39,264 | +0.33% | 2.5천 |
|---|
| 2026.04.15 | ₩38,994 | ₩39,222 | ₩38,994 | ₩39,194 | +0.51% | 1.3천 |
|---|
| 2026.04.14 | ₩38,887 | ₩38,950 | ₩38,887 | ₩38,950 | +0.16% | 1.1천 |
|---|
| 2026.04.13 | ₩38,350 | ₩38,586 | ₩38,350 | ₩38,586 | +0.62% | 1.5천 |
|---|
| 2026.04.10 | ₩38,377 | ₩38,377 | ₩38,162 | ₩38,198 | -0.46% | 8.2천 |
|---|
| 2026.04.09 | ₩38,307 | ₩38,337 | ₩38,296 | ₩38,311 | +0.01% | 2.7천 |
|---|
| 2026.04.08 | ₩37,653 | ₩38,122 | ₩37,653 | ₩38,068 | +1.10% | 3.6천 |
|---|
| 2026.04.07 | ₩36,942 | ₩37,127 | ₩36,834 | ₩37,127 | +0.50% | 1.7만 |
|---|
| 2026.04.06 | ₩37,089 | ₩37,103 | ₩37,089 | ₩37,100 | +0.03% | 1.2만 |
|---|
| 2026.04.02 | ₩36,915 | ₩36,950 | ₩36,881 | ₩36,950 | +0.09% | 1.8천 |
|---|
| 2026.04.01 | ₩36,888 | ₩36,942 | ₩36,888 | ₩36,919 | +0.08% | 2.4천 |
|---|
| 2026.03.31 | ₩36,432 | ₩36,655 | ₩36,432 | ₩36,655 | +0.61% | 3.2천 |
|---|
| 2026.03.30 | ₩35,895 | ₩35,909 | ₩35,520 | ₩35,698 | -0.55% | 4.8천 |
|---|
| 2026.03.27 | ₩35,822 | ₩35,822 | ₩35,775 | ₩35,775 | -0.13% | 1.5천 |
|---|
| 2026.03.26 | ₩36,900 | ₩36,901 | ₩36,370 | ₩36,370 | -1.44% | 3.6천 |
|---|
| 2026.03.25 | ₩36,928 | ₩37,103 | ₩36,928 | ₩36,960 | +0.09% | 1.3만 |
|---|
| 2026.03.24 | ₩36,781 | ₩36,893 | ₩36,727 | ₩36,754 | -0.07% | 3.7천 |
|---|
| 2026.03.23 | ₩37,009 | ₩37,015 | ₩36,834 | ₩36,846 | -0.44% | 1.3천 |
|---|
| 2026.03.20 | ₩36,492 | ₩36,499 | ₩36,378 | ₩36,417 | -0.21% | 9.4천 |
|---|
| 2026.03.19 | ₩36,854 | ₩36,995 | ₩36,762 | ₩36,951 | +0.26% | 1.1만 |
|---|
| 2026.03.18 | ₩37,116 | ₩37,116 | ₩37,005 | ₩37,005 | -0.30% | 1.9천 |
|---|
| 2026.03.17 | ₩37,693 | ₩37,693 | ₩37,518 | ₩37,522 | -0.45% | 2.9천 |
|---|
| 2026.03.16 | ₩37,584 | ₩37,584 | ₩37,398 | ₩37,441 | -0.38% | 4.6천 |
|---|
| 2026.03.13 | ₩37,143 | ₩37,143 | ₩37,073 | ₩37,073 | -0.19% | 3.5천 |
|---|
| 2026.03.12 | ₩37,398 | ₩37,435 | ₩37,261 | ₩37,261 | -0.37% | 4.3천 |
|---|
| 2026.03.11 | ₩37,820 | ₩37,836 | ₩37,682 | ₩37,836 | +0.04% | 1.4천 |
|---|
| 2026.03.10 | ₩38,203 | ₩38,203 | ₩37,901 | ₩37,901 | -0.79% | 1.5천 |
|---|
| 2026.03.09 | ₩37,555 | ₩38,012 | ₩37,555 | ₩38,012 | +1.22% | 2.9만 |
|---|
| 2026.03.06 | ₩37,729 | ₩37,881 | ₩37,718 | ₩37,718 | -0.03% | 25.8만 |
|---|
| 2026.03.05 | ₩38,001 | ₩38,219 | ₩38,001 | ₩38,219 | +0.57% | 300 |
|---|
| 2026.03.04 | ₩38,538 | ₩38,578 | ₩38,498 | ₩38,520 | -0.05% | 1.4천 |
|---|
| 2026.03.03 | ₩37,921 | ₩38,350 | ₩37,894 | ₩38,205 | +0.75% | 2.9천 |
|---|
| 2026.03.02 | ₩38,565 | ₩38,779 | ₩38,498 | ₩38,667 | +0.26% | 6.8천 |
|---|
| 2026.02.27 | ₩38,511 | ₩38,637 | ₩38,511 | ₩38,637 | +0.33% | 1천 |
|---|
| 2026.02.26 | ₩38,913 | ₩38,913 | ₩38,793 | ₩38,826 | -0.22% | 9.1천 |
|---|
| 2026.02.25 | ₩38,994 | ₩39,033 | ₩38,967 | ₩38,979 | -0.04% | 1.6천 |
|---|
| 2026.02.24 | ₩38,752 | ₩38,752 | ₩38,655 | ₩38,703 | -0.13% | 3.1천 |
|---|
| 2026.02.23 | ₩38,390 | ₩38,398 | ₩38,363 | ₩38,388 | -0.01% | 1.8천 |
|---|
| 2026.02.20 | ₩38,699 | ₩38,816 | ₩38,645 | ₩38,816 | +0.30% | 2.9천 |
|---|
| 2026.02.19 | ₩38,457 | ₩38,567 | ₩38,457 | ₩38,567 | +0.29% | 400 |
|---|
| 2026.02.18 | ₩38,766 | ₩38,766 | ₩38,618 | ₩38,718 | -0.12% | 1.1천 |
|---|
| 2026.02.17 | ₩38,162 | ₩38,542 | ₩38,162 | ₩38,477 | +0.83% | 5.3천 |
|---|
| 2026.02.13 | ₩38,471 | ₩38,645 | ₩38,439 | ₩38,439 | -0.08% | 2.1천 |
|---|
| 2026.02.12 | ₩38,887 | ₩39,155 | ₩38,406 | ₩38,406 | -1.23% | 3.7천 |
|---|
| 2026.02.11 | ₩38,940 | ₩39,021 | ₩38,880 | ₩38,998 | +0.15% | 3.5천 |
|---|
| 2026.02.10 | ₩39,209 | ₩39,235 | ₩38,971 | ₩38,971 | -0.61% | 8.4천 |
|---|
| 2026.02.09 | ₩38,981 | ₩39,209 | ₩38,981 | ₩39,108 | +0.33% | 5.2천 |
|---|
| 2026.02.06 | ₩38,632 | ₩38,991 | ₩38,632 | ₩38,991 | +0.93% | 5.2천 |
|---|
| 2026.02.05 | ₩38,444 | ₩38,444 | ₩38,203 | ₩38,219 | -0.59% | 2.3천 |
|---|
| 2026.02.04 | ₩38,846 | ₩38,846 | ₩38,444 | ₩38,610 | -0.61% | 7.5천 |
|---|
| 2026.02.03 | ₩38,920 | ₩38,920 | ₩38,605 | ₩38,769 | -0.39% | 2.1천 |
|---|
| 2026.02.02 | ₩39,101 | ₩39,155 | ₩39,088 | ₩39,092 | -0.02% | 3.2천 |
|---|
| 2026.01.30 | ₩38,994 | ₩38,994 | ₩38,813 | ₩38,845 | -0.38% | 2천 |
|---|
| 2026.01.29 | ₩41,529 | ₩41,529 | ₩38,659 | ₩39,068 | -5.93% | 4.9천 |
|---|
| 2026.01.28 | ₩39,057 | ₩39,155 | ₩39,034 | ₩39,112 | +0.14% | 4천 |
|---|
| 2026.01.27 | ₩39,121 | ₩39,155 | ₩39,121 | ₩39,127 | +0.01% | 700 |
|---|
| 2026.01.26 | ₩39,074 | ₩39,101 | ₩39,021 | ₩39,022 | -0.13% | 1.4천 |
|---|
| 2026.01.23 | ₩38,766 | ₩38,860 | ₩38,766 | ₩38,860 | +0.24% | 2.8천 |
|---|
| 2026.01.22 | ₩38,850 | ₩38,900 | ₩38,850 | ₩38,873 | +0.06% | 2.2천 |
|---|
| 2026.01.21 | ₩38,565 | ₩38,766 | ₩38,565 | ₩38,699 | +0.35% | 8.8천 |
|---|
| 2026.01.20 | ₩38,551 | ₩38,551 | ₩38,229 | ₩38,229 | -0.84% | 2.7천 |
|---|
| 2026.01.16 | ₩39,014 | ₩39,054 | ₩38,956 | ₩39,006 | -0.02% | 1.6천 |
|---|
| 2026.01.15 | ₩39,141 | ₩39,195 | ₩39,061 | ₩39,061 | -0.21% | 1.4천 |
|---|
| 2026.01.14 | ₩38,793 | ₩38,900 | ₩38,793 | ₩38,900 | +0.28% | 3.3천 |
|---|
| 2026.01.13 | ₩39,041 | ₩39,074 | ₩39,041 | ₩39,072 | +0.08% | 3천 |
|---|
| 2026.01.12 | ₩39,141 | ₩39,187 | ₩39,141 | ₩39,187 | +0.12% | 1천 |
|---|
| 2026.01.09 | ₩39,058 | ₩39,168 | ₩39,058 | ₩39,121 | +0.16% | 2.8천 |
|---|
| 2026.01.08 | ₩38,860 | ₩38,940 | ₩38,806 | ₩38,927 | +0.17% | 12.5만 |
|---|
| 2026.01.07 | ₩39,034 | ₩39,061 | ₩38,930 | ₩38,940 | -0.24% | 2.4천 |
|---|
| 2026.01.06 | ₩38,967 | ₩39,101 | ₩38,913 | ₩39,096 | +0.33% | 4천 |
|---|
| 2026.01.05 | ₩38,685 | ₩38,806 | ₩38,685 | ₩38,779 | +0.24% | 5.3천 |
|---|
| 2026.01.02 | ₩38,477 | ₩38,524 | ₩38,432 | ₩38,432 | -0.12% | 2.3천 |
|---|
| 2025.12.31 | ₩38,524 | ₩38,524 | ₩38,366 | ₩38,366 | -0.41% | 1천 |
|---|
| 2025.12.30 | ₩38,672 | ₩38,672 | ₩38,634 | ₩38,634 | -0.10% | 1.3천 |
|---|
| 2025.12.29 | ₩38,806 | ₩38,806 | ₩38,793 | ₩38,793 | -0.03% | 300 |
|---|
| 2025.12.26 | ₩38,887 | ₩38,924 | ₩38,887 | ₩38,924 | +0.10% | 2.2천 |
|---|
| 2025.12.24 | ₩38,943 | ₩38,981 | ₩38,924 | ₩38,924 | -0.05% | 900 |
|---|
| 2025.12.23 | ₩38,739 | ₩38,820 | ₩38,739 | ₩38,820 | +0.21% | 4.8천 |
|---|
| 2025.12.22 | ₩38,645 | ₩38,712 | ₩38,644 | ₩38,712 | +0.17% | 3천 |
|---|
| 2025.12.19 | ₩38,357 | ₩38,471 | ₩38,357 | ₩38,413 | +0.15% | 2.4천 |
|---|
| 2025.12.18 | ₩38,135 | ₩38,243 | ₩38,109 | ₩38,148 | +0.03% | 1.6천 |
|---|
| 2025.12.17 | ₩37,974 | ₩37,974 | ₩37,875 | ₩37,875 | -0.26% | 1.4천 |
|---|
| 2025.12.16 | ₩38,243 | ₩38,283 | ₩38,203 | ₩38,283 | +0.11% | 3.1천 |
|---|
| 2025.12.15 | ₩38,431 | ₩38,471 | ₩38,409 | ₩38,409 | -0.06% | 1.4천 |
|---|
| 2025.12.12 | ₩38,570 | ₩38,578 | ₩38,404 | ₩38,409 | -0.42% | 1.2천 |
|---|
| 2025.12.11 | ₩38,538 | ₩38,825 | ₩38,538 | ₩38,811 | +0.71% | 2.4천 |
|---|
| 2025.12.10 | ₩38,404 | ₩38,659 | ₩38,404 | ₩38,651 | +0.64% | 1.7천 |
|---|
| 2025.12.09 | ₩38,498 | ₩38,498 | ₩38,365 | ₩38,365 | -0.34% | 800 |
|---|
| 2025.12.08 | ₩38,551 | ₩38,551 | ₩38,385 | ₩38,385 | -0.43% | 300 |
|---|
| 2025.12.05 | ₩38,632 | ₩38,632 | ₩38,550 | ₩38,550 | -0.21% | 1.3천 |
|---|
| 2025.12.04 | ₩38,498 | ₩38,498 | ₩38,431 | ₩38,473 | -0.06% | 500 |
|---|
| 2025.12.03 | ₩38,417 | ₩38,523 | ₩38,382 | ₩38,490 | +0.19% | 800 |
|---|
| 2025.12.02 | ₩38,303 | ₩38,417 | ₩38,303 | ₩38,341 | +0.10% | 2.8천 |
|---|
| 2025.12.01 | ₩38,390 | ₩38,390 | ₩38,247 | ₩38,247 | -0.37% | 1.1만 |
|---|
| 2025.11.28 | ₩38,431 | ₩38,480 | ₩38,431 | ₩38,480 | +0.13% | 800 |
|---|
| 2025.11.26 | ₩38,283 | ₩38,444 | ₩38,283 | ₩38,333 | +0.13% | 1.5천 |
|---|
| 2025.11.25 | ₩37,572 | ₩38,072 | ₩37,572 | ₩38,072 | +1.33% | 4.8천 |
|---|
| 2025.11.24 | ₩37,304 | ₩37,706 | ₩37,304 | ₩37,658 | +0.95% | 3.5천 |
|---|
| 2025.11.21 | ₩36,982 | ₩37,384 | ₩36,767 | ₩37,133 | +0.41% | 6.8천 |
|---|
| 2025.11.20 | ₩37,881 | ₩37,881 | ₩36,769 | ₩36,769 | -2.94% | 1.5천 |
|---|
| 2025.11.19 | ₩37,398 | ₩37,398 | ₩37,278 | ₩37,278 | -0.32% | 3천 |
|---|
| 2025.11.18 | ₩37,331 | ₩37,337 | ₩37,187 | ₩37,187 | -0.38% | 3.2천 |
|---|
| 2025.11.17 | ₩37,760 | ₩37,760 | ₩37,251 | ₩37,399 | -0.96% | 2.9천 |
|---|
| 2025.11.14 | ₩37,545 | ₩37,934 | ₩37,545 | ₩37,746 | +0.54% | 1.9천 |
|---|
| 2025.11.13 | ₩38,203 | ₩38,203 | ₩37,773 | ₩37,781 | -1.10% | 5.1천 |
|---|
| 2025.11.12 | ₩38,484 | ₩38,484 | ₩38,337 | ₩38,365 | -0.31% | 600 |
|---|
| 2025.11.11 | ₩38,149 | ₩38,323 | ₩38,149 | ₩38,298 | +0.39% | 6.4천 |
|---|
| 2025.11.10 | ₩38,068 | ₩38,216 | ₩38,068 | ₩38,216 | +0.39% | 6.1천 |
|---|
| 2025.11.07 | ₩37,545 | ₩37,632 | ₩37,545 | ₩37,632 | +0.23% | 2.1천 |
|---|
| 2025.11.06 | ₩37,599 | ₩37,773 | ₩37,599 | ₩37,614 | +0.04% | 4.9천 |
|---|
| 2025.11.05 | ₩37,961 | ₩38,122 | ₩37,961 | ₩38,028 | +0.18% | 3.6천 |
|---|
| 2025.11.04 | ₩37,948 | ₩38,109 | ₩37,881 | ₩37,894 | -0.14% | 3.8천 |
|---|
| 2025.11.03 | ₩38,135 | ₩38,283 | ₩38,135 | ₩38,176 | +0.11% | 7.2천 |
|---|
| 2025.10.31 | ₩38,323 | ₩38,363 | ₩38,176 | ₩38,243 | -0.21% | 2.9천 |
|---|
| 2025.10.30 | ₩38,417 | ₩38,417 | ₩38,197 | ₩38,197 | -0.57% | 1.2만 |
|---|
| 2025.10.29 | ₩38,632 | ₩38,712 | ₩38,484 | ₩38,512 | -0.31% | 2.3천 |
|---|
| 2025.10.28 | ₩38,641 | ₩38,712 | ₩38,578 | ₩38,596 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩38,471 | ₩38,605 | ₩38,471 | ₩38,605 | +0.35% | 7.6천 |
|---|
| 2025.10.24 | ₩38,270 | ₩38,283 | ₩38,203 | ₩38,216 | -0.14% | 7.6천 |
|---|
| 2025.10.23 | ₩37,948 | ₩38,015 | ₩37,948 | ₩37,961 | +0.04% | 4.7천 |
|---|
| 2025.10.22 | ₩37,867 | ₩37,867 | ₩37,639 | ₩37,733 | -0.35% | 1.1만 |
|---|
| 2025.10.21 | ₩37,894 | ₩37,974 | ₩37,894 | ₩37,950 | +0.15% | 2.1만 |
|---|
| 2025.10.20 | ₩37,867 | ₩37,894 | ₩37,840 | ₩37,890 | +0.06% | 600 |
|---|
| 2025.10.17 | ₩37,411 | ₩37,532 | ₩37,237 | ₩37,509 | +0.26% | 6.1천 |
|---|
| 2025.10.16 | ₩37,693 | ₩37,693 | ₩37,277 | ₩37,328 | -0.97% | 2.6천 |
|---|
| 2025.10.15 | ₩37,867 | ₩37,867 | ₩37,543 | ₩37,543 | -0.86% | 3.7천 |
|---|
| 2025.10.14 | ₩37,250 | ₩37,559 | ₩37,250 | ₩37,410 | +0.43% | 1.3천 |
|---|
| 2025.10.13 | ₩37,371 | ₩37,438 | ₩37,357 | ₩37,420 | +0.13% | 1.5천 |
|---|
| 2025.10.10 | ₩37,921 | ₩37,921 | ₩36,911 | ₩36,911 | -2.66% | 600 |
|---|