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 | ₩43,123 | ₩43,304 | ₩43,123 | ₩43,244 | +0.28% | 4.1천 |
| 2026.10.08 | ₩43,043 | ₩43,043 | ₩42,922 | ₩42,972 | -0.17% | 800 |
| 2026.10.07 | ₩42,922 | ₩43,130 | ₩42,922 | ₩43,130 | +0.48% | 800 |
| 2026.10.06 | ₩43,230 | ₩43,277 | ₩43,217 | ₩43,237 | +0.02% | 5.2천 |
| 2026.10.05 | ₩42,855 | ₩43,043 | ₩42,855 | ₩42,992 | +0.32% | 1천 |
| 2026.10.02 | ₩42,707 | ₩42,815 | ₩42,613 | ₩42,707 | 0.00% | 2.3천 |
| 2026.10.01 | ₩42,318 | ₩42,399 | ₩42,157 | ₩42,360 | +0.10% | 2.9천 |
| 2026.09.30 | ₩42,587 | ₩42,640 | ₩42,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,359 |
| -0.54% |
| 5.6천 |
| 2026.09.29 | ₩42,452 | ₩42,506 | ₩42,426 | ₩42,493 | +0.09% | 1.1만 |
|---|
| 2026.09.28 | ₩42,627 | ₩42,627 | ₩42,399 | ₩42,495 | -0.31% | 900 |
|---|
| 2026.09.25 | ₩42,560 | ₩42,868 | ₩42,560 | ₩42,848 | +0.68% | 6.4천 |
|---|
| 2026.09.24 | ₩42,533 | ₩42,627 | ₩42,506 | ₩42,627 | +0.22% | 1.9만 |
|---|
| 2026.09.23 | ₩42,694 | ₩42,694 | ₩42,587 | ₩42,613 | -0.19% | 2.3천 |
|---|
| 2026.09.22 | ₩42,949 | ₩42,962 | ₩42,882 | ₩42,962 | +0.03% | 3.2천 |
|---|
| 2026.09.21 | ₩42,627 | ₩43,002 | ₩42,620 | ₩42,962 | +0.79% | 3.5천 |
|---|
| 2026.09.18 | ₩42,224 | ₩42,345 | ₩42,224 | ₩42,345 | +0.29% | 300 |
|---|
| 2026.09.17 | ₩42,338 | ₩42,377 | ₩42,305 | ₩42,377 | +0.09% | 1.2천 |
|---|
| 2026.09.16 | ₩42,251 | ₩42,312 | ₩41,795 | ₩41,970 | -0.67% | 9.9천 |
|---|
| 2026.09.15 | ₩42,151 | ₩42,151 | ₩42,104 | ₩42,144 | -0.02% | 2.3천 |
|---|
| 2026.09.14 | ₩42,278 | ₩42,385 | ₩42,224 | ₩42,345 | +0.16% | 1.5천 |
|---|
| 2026.09.11 | ₩42,520 | ₩42,573 | ₩42,452 | ₩42,520 | 0.00% | 7.9천 |
|---|
| 2026.09.10 | ₩42,157 | ₩42,238 | ₩42,110 | ₩42,171 | +0.03% | 3.4만 |
|---|
| 2026.09.09 | ₩42,426 | ₩42,439 | ₩42,381 | ₩42,381 | -0.10% | 2.5천 |
|---|
| 2026.09.08 | ₩42,680 | ₩42,706 | ₩42,587 | ₩42,587 | -0.22% | 3.2천 |
|---|
| 2026.09.04 | ₩42,868 | ₩42,882 | ₩42,801 | ₩42,863 | -0.01% | 2.9천 |
|---|
| 2026.09.03 | ₩43,043 | ₩43,069 | ₩43,043 | ₩43,053 | +0.02% | 800 |
|---|
| 2026.09.02 | ₩42,532 | ₩42,667 | ₩42,532 | ₩42,600 | +0.16% | 2.2천 |
|---|
| 2026.09.01 | ₩42,426 | ₩42,426 | ₩42,318 | ₩42,412 | -0.03% | 4.5천 |
|---|
| 2026.08.31 | ₩42,680 | ₩42,699 | ₩42,680 | ₩42,699 | +0.04% | 500 |
|---|
| 2026.08.28 | ₩42,989 | ₩42,989 | ₩42,789 | ₩42,855 | -0.31% | 2.7천 |
|---|
| 2026.08.27 | ₩42,888 | ₩42,941 | ₩42,888 | ₩42,941 | +0.12% | 800 |
|---|
| 2026.08.26 | ₩42,717 | ₩42,801 | ₩42,613 | ₩42,761 | +0.10% | 4.4천 |
|---|
| 2026.08.25 | ₩42,734 | ₩42,740 | ₩42,640 | ₩42,740 | +0.01% | 1.9천 |
|---|
| 2026.08.24 | ₩42,566 | ₩42,654 | ₩42,566 | ₩42,625 | +0.14% | 2.2천 |
|---|
| 2026.08.21 | ₩42,707 | ₩42,707 | ₩42,695 | ₩42,695 | -0.03% | 3천 |
|---|
| 2026.08.20 | ₩42,667 | ₩42,667 | ₩42,493 | ₩42,506 | -0.38% | 2.6천 |
|---|
| 2026.08.19 | ₩42,962 | ₩42,962 | ₩42,835 | ₩42,835 | -0.30% | 2.4천 |
|---|
| 2026.08.18 | ₩42,801 | ₩42,882 | ₩42,748 | ₩42,774 | -0.06% | 2.8천 |
|---|
| 2026.08.17 | ₩43,177 | ₩43,177 | ₩43,049 | ₩43,049 | -0.30% | 2.6천 |
|---|
| 2026.08.14 | ₩43,257 | ₩43,284 | ₩43,244 | ₩43,244 | -0.03% | 2.3천 |
|---|
| 2026.08.13 | ₩43,311 | ₩43,336 | ₩43,311 | ₩43,336 | +0.06% | 500 |
|---|
| 2026.08.12 | ₩43,190 | ₩43,190 | ₩43,103 | ₩43,103 | -0.20% | 2.1천 |
|---|
| 2026.08.11 | ₩43,217 | ₩43,217 | ₩42,989 | ₩42,989 | -0.53% | 2.6천 |
|---|
| 2026.08.10 | ₩43,150 | ₩43,163 | ₩43,069 | ₩43,100 | -0.12% | 8.3천 |
|---|
| 2026.08.07 | ₩43,016 | ₩43,096 | ₩43,016 | ₩43,096 | +0.19% | 1.1천 |
|---|
| 2026.08.06 | ₩43,016 | ₩43,016 | ₩42,844 | ₩42,844 | -0.40% | 2.5천 |
|---|
| 2026.08.05 | ₩42,982 | ₩43,029 | ₩42,955 | ₩42,955 | -0.06% | 1.7천 |
|---|
| 2026.08.04 | ₩42,654 | ₩43,043 | ₩42,613 | ₩42,972 | +0.75% | 4.8천 |
|---|
| 2026.08.03 | ₩42,131 | ₩42,345 | ₩42,131 | ₩42,283 | +0.36% | 1.2천 |
|---|
| 2026.07.31 | ₩41,675 | ₩41,801 | ₩41,675 | ₩41,801 | +0.30% | 800 |
|---|
| 2026.07.30 | ₩41,339 | ₩41,514 | ₩41,339 | ₩41,484 | +0.35% | 1.1천 |
|---|
| 2026.07.29 | ₩41,165 | ₩41,607 | ₩40,899 | ₩40,899 | -0.65% | 1만 |
|---|
| 2026.07.28 | ₩41,527 | ₩41,607 | ₩41,312 | ₩41,527 | 0.00% | 1.3만 |
|---|
| 2026.07.27 | ₩41,359 | ₩41,362 | ₩41,359 | ₩41,362 | +0.01% | 900 |
|---|
| 2026.07.24 | ₩41,299 | ₩41,339 | ₩41,299 | ₩41,339 | +0.10% | 700 |
|---|
| 2026.07.23 | ₩41,353 | ₩41,353 | ₩41,218 | ₩41,326 | -0.06% | 1.6천 |
|---|
| 2026.07.22 | ₩41,701 | ₩41,755 | ₩41,701 | ₩41,755 | +0.13% | 1.4천 |
|---|
| 2026.07.21 | ₩41,688 | ₩41,782 | ₩41,661 | ₩41,782 | +0.23% | 3.8천 |
|---|
| 2026.07.20 | ₩41,607 | ₩41,607 | ₩41,396 | ₩41,396 | -0.51% | 1.1천 |
|---|
| 2026.07.17 | ₩41,648 | ₩41,648 | ₩41,460 | ₩41,536 | -0.27% | 1.3천 |
|---|
| 2026.07.16 | ₩42,023 | ₩42,023 | ₩41,822 | ₩41,943 | -0.19% | 2.9천 |
|---|
| 2026.07.15 | ₩41,970 | ₩42,090 | ₩41,970 | ₩42,059 | +0.21% | 3.8천 |
|---|
| 2026.07.14 | ₩41,990 | ₩42,010 | ₩41,929 | ₩41,962 | -0.07% | 3.1천 |
|---|
| 2026.07.13 | ₩41,889 | ₩41,889 | ₩41,839 | ₩41,839 | -0.12% | 8.7천 |
|---|
| 2026.07.10 | ₩42,050 | ₩42,157 | ₩42,050 | ₩42,144 | +0.22% | 700 |
|---|
| 2026.07.09 | ₩41,849 | ₩42,037 | ₩41,849 | ₩42,037 | +0.45% | 3.7천 |
|---|
| 2026.07.08 | ₩41,446 | ₩41,675 | ₩41,446 | ₩41,665 | +0.53% | 9.3천 |
|---|
| 2026.07.07 | ₩41,675 | ₩41,835 | ₩41,675 | ₩41,818 | +0.34% | 3.1천 |
|---|
| 2026.07.06 | ₩41,835 | ₩42,090 | ₩41,835 | ₩42,014 | +0.43% | 1.1만 |
|---|
| 2026.07.02 | ₩41,567 | ₩41,636 | ₩41,540 | ₩41,636 | +0.16% | 3.3천 |
|---|
| 2026.07.01 | ₩41,903 | ₩41,903 | ₩41,715 | ₩41,715 | -0.45% | 2.9천 |
|---|
| 2026.06.30 | ₩41,701 | ₩41,885 | ₩41,701 | ₩41,885 | +0.44% | 2.4천 |
|---|
| 2026.06.29 | ₩41,426 | ₩41,530 | ₩41,366 | ₩41,530 | +0.25% | 900 |
|---|
| 2026.06.26 | ₩40,642 | ₩41,108 | ₩40,642 | ₩41,108 | +1.15% | 3.9천 |
|---|
| 2026.06.25 | ₩41,111 | ₩41,178 | ₩41,083 | ₩41,083 | -0.07% | 1.9천 |
|---|
| 2026.06.24 | ₩41,004 | ₩41,071 | ₩40,937 | ₩41,004 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩41,232 | ₩41,232 | ₩41,017 | ₩41,078 | -0.37% | 6.6천 |
|---|
| 2026.06.22 | ₩41,822 | ₩41,822 | ₩41,460 | ₩41,522 | -0.72% | 2.5천 |
|---|
| 2026.06.18 | ₩41,500 | ₩41,645 | ₩41,500 | ₩41,645 | +0.35% | 3천 |
|---|
| 2026.06.17 | ₩41,742 | ₩41,742 | ₩41,165 | ₩41,165 | -1.38% | 3천 |
|---|
| 2026.06.16 | ₩41,970 | ₩41,970 | ₩41,708 | ₩41,708 | -0.62% | 6.1천 |
|---|
| 2026.06.15 | ₩41,822 | ₩41,963 | ₩41,822 | ₩41,903 | +0.19% | 7.4천 |
|---|
| 2026.06.12 | ₩41,218 | ₩41,326 | ₩41,205 | ₩41,241 | +0.06% | 2.5만 |
|---|
| 2026.06.11 | ₩40,856 | ₩41,043 | ₩40,816 | ₩41,043 | +0.46% | 1만 |
|---|
| 2026.06.10 | ₩40,997 | ₩40,997 | ₩40,347 | ₩40,403 | -1.45% | 2.2만 |
|---|
| 2026.06.09 | ₩41,192 | ₩41,192 | ₩40,789 | ₩40,923 | -0.65% | 2.3천 |
|---|
| 2026.06.08 | ₩41,040 | ₩41,165 | ₩40,984 | ₩40,984 | -0.14% | 1.2만 |
|---|
| 2026.06.05 | ₩41,547 | ₩41,547 | ₩40,964 | ₩40,964 | -1.40% | 1.7천 |
|---|
| 2026.06.04 | ₩41,929 | ₩41,936 | ₩41,911 | ₩41,911 | -0.04% | 800 |
|---|
| 2026.06.03 | ₩41,768 | ₩41,768 | ₩41,742 | ₩41,742 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩41,782 | ₩41,939 | ₩41,768 | ₩41,939 | +0.38% | 8.6천 |
|---|
| 2026.06.01 | ₩41,634 | ₩41,806 | ₩41,480 | ₩41,806 | +0.41% | 3천 |
|---|
| 2026.05.29 | ₩41,768 | ₩41,770 | ₩41,661 | ₩41,770 | +0.00% | 1.3천 |
|---|
| 2026.05.28 | ₩41,420 | ₩41,701 | ₩41,420 | ₩41,675 | +0.62% | 1.8천 |
|---|
| 2026.05.27 | ₩41,460 | ₩41,487 | ₩41,406 | ₩41,420 | -0.10% | 4.4천 |
|---|
| 2026.05.26 | ₩41,460 | ₩41,487 | ₩41,367 | ₩41,452 | -0.02% | 2.6천 |
|---|
| 2026.05.22 | ₩41,218 | ₩41,259 | ₩41,210 | ₩41,210 | -0.02% | 3.5천 |
|---|
| 2026.05.21 | ₩40,956 | ₩40,956 | ₩40,950 | ₩40,950 | -0.01% | 1천 |
|---|
| 2026.05.20 | ₩40,789 | ₩40,897 | ₩40,789 | ₩40,893 | +0.25% | 1.7천 |
|---|
| 2026.05.19 | ₩40,467 | ₩40,561 | ₩40,454 | ₩40,473 | +0.01% | 1.8천 |
|---|
| 2026.05.18 | ₩40,494 | ₩40,783 | ₩40,494 | ₩40,732 | +0.59% | 1.1천 |
|---|
| 2026.05.15 | ₩40,789 | ₩40,910 | ₩40,789 | ₩40,789 | 0.00% | 2.5천 |
|---|
| 2026.05.14 | ₩41,165 | ₩41,299 | ₩41,165 | ₩41,212 | +0.11% | 2.6만 |
|---|
| 2026.05.13 | ₩40,769 | ₩40,970 | ₩40,769 | ₩40,938 | +0.41% | 700 |
|---|
| 2026.05.12 | ₩40,534 | ₩40,803 | ₩40,534 | ₩40,709 | +0.43% | 9.8천 |
|---|
| 2026.05.11 | ₩40,843 | ₩40,883 | ₩40,722 | ₩40,736 | -0.26% | 1.3만 |
|---|
| 2026.05.08 | ₩40,722 | ₩40,870 | ₩40,682 | ₩40,776 | +0.13% | 2.4천 |
|---|
| 2026.05.07 | ₩40,615 | ₩40,615 | ₩40,534 | ₩40,555 | -0.15% | 1.3만 |
|---|
| 2026.05.06 | ₩40,561 | ₩40,789 | ₩40,561 | ₩40,783 | +0.55% | 11.7만 |
|---|
| 2026.05.05 | ₩40,119 | ₩40,347 | ₩40,119 | ₩40,246 | +0.32% | 4.5만 |
|---|
| 2026.05.04 | ₩40,025 | ₩40,199 | ₩39,857 | ₩39,917 | -0.27% | 1.2만 |
|---|
| 2026.05.01 | ₩40,186 | ₩40,186 | ₩40,097 | ₩40,097 | -0.22% | 3.9천 |
|---|
| 2026.04.30 | ₩39,582 | ₩40,046 | ₩39,582 | ₩40,034 | +1.14% | 3.5천 |
|---|
| 2026.04.29 | ₩39,609 | ₩39,610 | ₩39,515 | ₩39,610 | +0.00% | 1천 |
|---|
| 2026.04.28 | ₩39,595 | ₩39,676 | ₩39,595 | ₩39,645 | +0.13% | 1.7만 |
|---|
| 2026.04.27 | ₩39,770 | ₩39,850 | ₩39,770 | ₩39,842 | +0.18% | 2.7천 |
|---|
| 2026.04.24 | ₩39,622 | ₩39,853 | ₩39,622 | ₩39,853 | +0.58% | 1.2천 |
|---|
| 2026.04.23 | ₩39,743 | ₩39,743 | ₩39,575 | ₩39,652 | -0.23% | 1.5천 |
|---|
| 2026.04.22 | ₩39,676 | ₩39,754 | ₩39,609 | ₩39,754 | +0.20% | 1.9천 |
|---|
| 2026.04.21 | ₩39,663 | ₩39,663 | ₩39,453 | ₩39,453 | -0.53% | 500 |
|---|
| 2026.04.20 | ₩39,770 | ₩39,770 | ₩39,622 | ₩39,668 | -0.26% | 5.5천 |
|---|
| 2026.04.17 | ₩39,797 | ₩39,797 | ₩39,730 | ₩39,763 | -0.08% | 500 |
|---|
| 2026.04.16 | ₩39,133 | ₩39,274 | ₩39,133 | ₩39,261 | +0.33% | 2.5천 |
|---|
| 2026.04.15 | ₩38,992 | ₩39,220 | ₩38,992 | ₩39,192 | +0.51% | 1.3천 |
|---|
| 2026.04.14 | ₩38,885 | ₩38,948 | ₩38,885 | ₩38,948 | +0.16% | 1.1천 |
|---|
| 2026.04.13 | ₩38,348 | ₩38,584 | ₩38,348 | ₩38,584 | +0.62% | 1.5천 |
|---|
| 2026.04.10 | ₩38,375 | ₩38,375 | ₩38,160 | ₩38,196 | -0.46% | 8.2천 |
|---|
| 2026.04.09 | ₩38,305 | ₩38,335 | ₩38,294 | ₩38,309 | +0.01% | 2.7천 |
|---|
| 2026.04.08 | ₩37,651 | ₩38,120 | ₩37,651 | ₩38,066 | +1.10% | 3.6천 |
|---|
| 2026.04.07 | ₩36,940 | ₩37,125 | ₩36,832 | ₩37,125 | +0.50% | 1.7만 |
|---|
| 2026.04.06 | ₩37,087 | ₩37,101 | ₩37,087 | ₩37,098 | +0.03% | 1.2만 |
|---|
| 2026.04.02 | ₩36,913 | ₩36,948 | ₩36,879 | ₩36,948 | +0.09% | 1.8천 |
|---|
| 2026.04.01 | ₩36,886 | ₩36,940 | ₩36,886 | ₩36,917 | +0.08% | 2.4천 |
|---|
| 2026.03.31 | ₩36,430 | ₩36,653 | ₩36,430 | ₩36,653 | +0.61% | 3.2천 |
|---|
| 2026.03.30 | ₩35,893 | ₩35,907 | ₩35,518 | ₩35,696 | -0.55% | 4.8천 |
|---|
| 2026.03.27 | ₩35,820 | ₩35,820 | ₩35,773 | ₩35,773 | -0.13% | 1.5천 |
|---|
| 2026.03.26 | ₩36,898 | ₩36,899 | ₩36,368 | ₩36,368 | -1.44% | 3.6천 |
|---|
| 2026.03.25 | ₩36,926 | ₩37,101 | ₩36,926 | ₩36,958 | +0.09% | 1.3만 |
|---|
| 2026.03.24 | ₩36,779 | ₩36,891 | ₩36,725 | ₩36,752 | -0.07% | 3.7천 |
|---|
| 2026.03.23 | ₩37,007 | ₩37,013 | ₩36,832 | ₩36,844 | -0.44% | 1.3천 |
|---|
| 2026.03.20 | ₩36,490 | ₩36,497 | ₩36,376 | ₩36,415 | -0.21% | 9.4천 |
|---|
| 2026.03.19 | ₩36,852 | ₩36,993 | ₩36,760 | ₩36,949 | +0.26% | 1.1만 |
|---|
| 2026.03.18 | ₩37,114 | ₩37,114 | ₩37,003 | ₩37,003 | -0.30% | 1.9천 |
|---|
| 2026.03.17 | ₩37,691 | ₩37,691 | ₩37,516 | ₩37,520 | -0.45% | 2.9천 |
|---|
| 2026.03.16 | ₩37,582 | ₩37,582 | ₩37,396 | ₩37,439 | -0.38% | 4.6천 |
|---|
| 2026.03.13 | ₩37,141 | ₩37,141 | ₩37,071 | ₩37,071 | -0.19% | 3.5천 |
|---|
| 2026.03.12 | ₩37,396 | ₩37,433 | ₩37,259 | ₩37,259 | -0.37% | 4.3천 |
|---|
| 2026.03.11 | ₩37,818 | ₩37,834 | ₩37,680 | ₩37,834 | +0.04% | 1.4천 |
|---|
| 2026.03.10 | ₩38,201 | ₩38,201 | ₩37,899 | ₩37,899 | -0.79% | 1.5천 |
|---|
| 2026.03.09 | ₩37,553 | ₩38,010 | ₩37,553 | ₩38,010 | +1.22% | 2.9만 |
|---|
| 2026.03.06 | ₩37,727 | ₩37,879 | ₩37,716 | ₩37,716 | -0.03% | 25.8만 |
|---|
| 2026.03.05 | ₩37,999 | ₩38,217 | ₩37,999 | ₩38,217 | +0.57% | 300 |
|---|
| 2026.03.04 | ₩38,536 | ₩38,576 | ₩38,496 | ₩38,518 | -0.05% | 1.4천 |
|---|
| 2026.03.03 | ₩37,919 | ₩38,348 | ₩37,892 | ₩38,203 | +0.75% | 2.9천 |
|---|
| 2026.03.02 | ₩38,563 | ₩38,777 | ₩38,496 | ₩38,665 | +0.26% | 6.8천 |
|---|
| 2026.02.27 | ₩38,509 | ₩38,635 | ₩38,509 | ₩38,635 | +0.33% | 1천 |
|---|
| 2026.02.26 | ₩38,911 | ₩38,911 | ₩38,791 | ₩38,824 | -0.22% | 9.1천 |
|---|
| 2026.02.25 | ₩38,992 | ₩39,031 | ₩38,965 | ₩38,977 | -0.04% | 1.6천 |
|---|
| 2026.02.24 | ₩38,750 | ₩38,750 | ₩38,653 | ₩38,701 | -0.13% | 3.1천 |
|---|
| 2026.02.23 | ₩38,388 | ₩38,396 | ₩38,361 | ₩38,386 | -0.01% | 1.8천 |
|---|
| 2026.02.20 | ₩38,697 | ₩38,813 | ₩38,643 | ₩38,813 | +0.30% | 2.9천 |
|---|
| 2026.02.19 | ₩38,455 | ₩38,565 | ₩38,455 | ₩38,565 | +0.29% | 400 |
|---|
| 2026.02.18 | ₩38,764 | ₩38,764 | ₩38,616 | ₩38,716 | -0.12% | 1.1천 |
|---|
| 2026.02.17 | ₩38,160 | ₩38,540 | ₩38,160 | ₩38,475 | +0.83% | 5.3천 |
|---|
| 2026.02.13 | ₩38,469 | ₩38,643 | ₩38,437 | ₩38,437 | -0.08% | 2.1천 |
|---|
| 2026.02.12 | ₩38,885 | ₩39,153 | ₩38,404 | ₩38,404 | -1.23% | 3.7천 |
|---|
| 2026.02.11 | ₩38,938 | ₩39,019 | ₩38,878 | ₩38,996 | +0.15% | 3.5천 |
|---|
| 2026.02.10 | ₩39,206 | ₩39,233 | ₩38,969 | ₩38,969 | -0.61% | 8.4천 |
|---|
| 2026.02.09 | ₩38,978 | ₩39,206 | ₩38,978 | ₩39,106 | +0.33% | 5.2천 |
|---|
| 2026.02.06 | ₩38,630 | ₩38,989 | ₩38,630 | ₩38,989 | +0.93% | 5.2천 |
|---|
| 2026.02.05 | ₩38,442 | ₩38,442 | ₩38,201 | ₩38,217 | -0.59% | 2.3천 |
|---|
| 2026.02.04 | ₩38,844 | ₩38,844 | ₩38,442 | ₩38,608 | -0.61% | 7.5천 |
|---|
| 2026.02.03 | ₩38,918 | ₩38,918 | ₩38,603 | ₩38,767 | -0.39% | 2.1천 |
|---|
| 2026.02.02 | ₩39,099 | ₩39,153 | ₩39,086 | ₩39,090 | -0.02% | 3.2천 |
|---|
| 2026.01.30 | ₩38,992 | ₩38,992 | ₩38,811 | ₩38,843 | -0.38% | 2천 |
|---|
| 2026.01.29 | ₩41,527 | ₩41,527 | ₩38,657 | ₩39,066 | -5.93% | 4.9천 |
|---|
| 2026.01.28 | ₩39,055 | ₩39,153 | ₩39,032 | ₩39,110 | +0.14% | 4천 |
|---|
| 2026.01.27 | ₩39,119 | ₩39,153 | ₩39,119 | ₩39,125 | +0.01% | 700 |
|---|
| 2026.01.26 | ₩39,072 | ₩39,099 | ₩39,019 | ₩39,020 | -0.13% | 1.4천 |
|---|
| 2026.01.23 | ₩38,764 | ₩38,858 | ₩38,764 | ₩38,858 | +0.24% | 2.8천 |
|---|
| 2026.01.22 | ₩38,848 | ₩38,898 | ₩38,848 | ₩38,871 | +0.06% | 2.2천 |
|---|
| 2026.01.21 | ₩38,563 | ₩38,764 | ₩38,563 | ₩38,697 | +0.35% | 8.8천 |
|---|
| 2026.01.20 | ₩38,549 | ₩38,549 | ₩38,227 | ₩38,227 | -0.84% | 2.7천 |
|---|
| 2026.01.16 | ₩39,012 | ₩39,052 | ₩38,954 | ₩39,004 | -0.02% | 1.6천 |
|---|
| 2026.01.15 | ₩39,139 | ₩39,193 | ₩39,059 | ₩39,059 | -0.21% | 1.4천 |
|---|
| 2026.01.14 | ₩38,791 | ₩38,898 | ₩38,791 | ₩38,898 | +0.28% | 3.3천 |
|---|
| 2026.01.13 | ₩39,039 | ₩39,072 | ₩39,039 | ₩39,070 | +0.08% | 3천 |
|---|
| 2026.01.12 | ₩39,139 | ₩39,185 | ₩39,139 | ₩39,185 | +0.12% | 1천 |
|---|
| 2026.01.09 | ₩39,056 | ₩39,166 | ₩39,056 | ₩39,119 | +0.16% | 2.8천 |
|---|
| 2026.01.08 | ₩38,858 | ₩38,938 | ₩38,804 | ₩38,925 | +0.17% | 12.5만 |
|---|
| 2026.01.07 | ₩39,032 | ₩39,059 | ₩38,927 | ₩38,938 | -0.24% | 2.4천 |
|---|
| 2026.01.06 | ₩38,965 | ₩39,099 | ₩38,911 | ₩39,094 | +0.33% | 4천 |
|---|
| 2026.01.05 | ₩38,683 | ₩38,804 | ₩38,683 | ₩38,777 | +0.24% | 5.3천 |
|---|
| 2026.01.02 | ₩38,475 | ₩38,522 | ₩38,430 | ₩38,430 | -0.12% | 2.3천 |
|---|
| 2025.12.31 | ₩38,522 | ₩38,522 | ₩38,364 | ₩38,364 | -0.41% | 1천 |
|---|
| 2025.12.30 | ₩38,670 | ₩38,670 | ₩38,632 | ₩38,632 | -0.10% | 1.3천 |
|---|
| 2025.12.29 | ₩38,804 | ₩38,804 | ₩38,791 | ₩38,791 | -0.03% | 300 |
|---|
| 2025.12.26 | ₩38,885 | ₩38,922 | ₩38,885 | ₩38,922 | +0.10% | 2.2천 |
|---|
| 2025.12.24 | ₩38,941 | ₩38,978 | ₩38,922 | ₩38,922 | -0.05% | 900 |
|---|
| 2025.12.23 | ₩38,737 | ₩38,818 | ₩38,737 | ₩38,818 | +0.21% | 4.8천 |
|---|
| 2025.12.22 | ₩38,643 | ₩38,710 | ₩38,642 | ₩38,710 | +0.17% | 3천 |
|---|
| 2025.12.19 | ₩38,355 | ₩38,469 | ₩38,355 | ₩38,411 | +0.15% | 2.4천 |
|---|
| 2025.12.18 | ₩38,133 | ₩38,241 | ₩38,107 | ₩38,146 | +0.03% | 1.6천 |
|---|
| 2025.12.17 | ₩37,972 | ₩37,972 | ₩37,873 | ₩37,873 | -0.26% | 1.4천 |
|---|
| 2025.12.16 | ₩38,241 | ₩38,281 | ₩38,201 | ₩38,281 | +0.11% | 3.1천 |
|---|
| 2025.12.15 | ₩38,429 | ₩38,469 | ₩38,407 | ₩38,407 | -0.06% | 1.4천 |
|---|
| 2025.12.12 | ₩38,568 | ₩38,576 | ₩38,402 | ₩38,407 | -0.42% | 1.2천 |
|---|
| 2025.12.11 | ₩38,536 | ₩38,823 | ₩38,536 | ₩38,809 | +0.71% | 2.4천 |
|---|
| 2025.12.10 | ₩38,402 | ₩38,657 | ₩38,402 | ₩38,649 | +0.64% | 1.7천 |
|---|
| 2025.12.09 | ₩38,496 | ₩38,496 | ₩38,363 | ₩38,363 | -0.34% | 800 |
|---|
| 2025.12.08 | ₩38,549 | ₩38,549 | ₩38,383 | ₩38,383 | -0.43% | 300 |
|---|
| 2025.12.05 | ₩38,630 | ₩38,630 | ₩38,548 | ₩38,548 | -0.21% | 1.3천 |
|---|
| 2025.12.04 | ₩38,496 | ₩38,496 | ₩38,429 | ₩38,471 | -0.06% | 500 |
|---|
| 2025.12.03 | ₩38,415 | ₩38,521 | ₩38,380 | ₩38,488 | +0.19% | 800 |
|---|
| 2025.12.02 | ₩38,301 | ₩38,415 | ₩38,301 | ₩38,339 | +0.10% | 2.8천 |
|---|
| 2025.12.01 | ₩38,388 | ₩38,388 | ₩38,245 | ₩38,245 | -0.37% | 1.1만 |
|---|
| 2025.11.28 | ₩38,429 | ₩38,478 | ₩38,429 | ₩38,478 | +0.13% | 800 |
|---|
| 2025.11.26 | ₩38,281 | ₩38,442 | ₩38,281 | ₩38,331 | +0.13% | 1.5천 |
|---|
| 2025.11.25 | ₩37,570 | ₩38,070 | ₩37,570 | ₩38,070 | +1.33% | 4.8천 |
|---|
| 2025.11.24 | ₩37,302 | ₩37,704 | ₩37,302 | ₩37,656 | +0.95% | 3.5천 |
|---|
| 2025.11.21 | ₩36,980 | ₩37,382 | ₩36,765 | ₩37,131 | +0.41% | 6.8천 |
|---|
| 2025.11.20 | ₩37,879 | ₩37,879 | ₩36,767 | ₩36,767 | -2.94% | 1.5천 |
|---|
| 2025.11.19 | ₩37,396 | ₩37,396 | ₩37,276 | ₩37,276 | -0.32% | 3천 |
|---|
| 2025.11.18 | ₩37,329 | ₩37,335 | ₩37,185 | ₩37,185 | -0.38% | 3.2천 |
|---|
| 2025.11.17 | ₩37,758 | ₩37,758 | ₩37,250 | ₩37,397 | -0.96% | 2.9천 |
|---|
| 2025.11.14 | ₩37,543 | ₩37,932 | ₩37,543 | ₩37,744 | +0.54% | 1.9천 |
|---|
| 2025.11.13 | ₩38,201 | ₩38,201 | ₩37,771 | ₩37,779 | -1.10% | 5.1천 |
|---|
| 2025.11.12 | ₩38,482 | ₩38,482 | ₩38,335 | ₩38,363 | -0.31% | 600 |
|---|
| 2025.11.11 | ₩38,147 | ₩38,321 | ₩38,147 | ₩38,296 | +0.39% | 6.4천 |
|---|
| 2025.11.10 | ₩38,066 | ₩38,214 | ₩38,066 | ₩38,214 | +0.39% | 6.1천 |
|---|
| 2025.11.07 | ₩37,543 | ₩37,630 | ₩37,543 | ₩37,630 | +0.23% | 2.1천 |
|---|
| 2025.11.06 | ₩37,597 | ₩37,771 | ₩37,597 | ₩37,612 | +0.04% | 4.9천 |
|---|
| 2025.11.05 | ₩37,959 | ₩38,120 | ₩37,959 | ₩38,026 | +0.18% | 3.6천 |
|---|
| 2025.11.04 | ₩37,946 | ₩38,107 | ₩37,879 | ₩37,892 | -0.14% | 3.8천 |
|---|
| 2025.11.03 | ₩38,133 | ₩38,281 | ₩38,133 | ₩38,174 | +0.11% | 7.2천 |
|---|
| 2025.10.31 | ₩38,321 | ₩38,361 | ₩38,174 | ₩38,241 | -0.21% | 2.9천 |
|---|
| 2025.10.30 | ₩38,415 | ₩38,415 | ₩38,195 | ₩38,195 | -0.57% | 1.2만 |
|---|
| 2025.10.29 | ₩38,630 | ₩38,710 | ₩38,482 | ₩38,510 | -0.31% | 2.3천 |
|---|
| 2025.10.28 | ₩38,639 | ₩38,710 | ₩38,576 | ₩38,594 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩38,469 | ₩38,603 | ₩38,469 | ₩38,603 | +0.35% | 7.6천 |
|---|
| 2025.10.24 | ₩38,268 | ₩38,281 | ₩38,201 | ₩38,214 | -0.14% | 7.6천 |
|---|
| 2025.10.23 | ₩37,946 | ₩38,013 | ₩37,946 | ₩37,959 | +0.04% | 4.7천 |
|---|
| 2025.10.22 | ₩37,865 | ₩37,865 | ₩37,637 | ₩37,731 | -0.35% | 1.1만 |
|---|
| 2025.10.21 | ₩37,892 | ₩37,972 | ₩37,892 | ₩37,948 | +0.15% | 2.1만 |
|---|
| 2025.10.20 | ₩37,865 | ₩37,892 | ₩37,838 | ₩37,888 | +0.06% | 600 |
|---|
| 2025.10.17 | ₩37,409 | ₩37,530 | ₩37,235 | ₩37,507 | +0.26% | 6.1천 |
|---|
| 2025.10.16 | ₩37,691 | ₩37,691 | ₩37,275 | ₩37,326 | -0.97% | 2.6천 |
|---|
| 2025.10.15 | ₩37,865 | ₩37,865 | ₩37,541 | ₩37,541 | -0.86% | 3.7천 |
|---|
| 2025.10.14 | ₩37,248 | ₩37,557 | ₩37,248 | ₩37,408 | +0.43% | 1.3천 |
|---|
| 2025.10.13 | ₩37,369 | ₩37,436 | ₩37,355 | ₩37,419 | +0.13% | 1.5천 |
|---|
| 2025.10.10 | ₩37,919 | ₩37,919 | ₩36,909 | ₩36,909 | -2.66% | 600 |
|---|