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 | ₩43,118 | ₩43,299 | ₩43,118 | ₩43,238 | +0.28% | 4.1천 |
| 2026.10.08 | ₩43,037 | ₩43,037 | ₩42,916 | ₩42,966 | -0.17% | 800 |
| 2026.10.07 | ₩42,916 | ₩43,124 | ₩42,916 | ₩43,124 | +0.48% | 800 |
| 2026.10.06 | ₩43,225 | ₩43,272 | ₩43,212 | ₩43,232 | +0.02% | 5.2천 |
| 2026.10.05 | ₩42,849 | ₩43,037 | ₩42,849 | ₩42,986 | +0.32% | 1천 |
| 2026.10.02 | ₩42,702 | ₩42,809 | ₩42,608 | ₩42,702 | 0.00% | 2.3천 |
| 2026.10.01 | ₩42,313 | ₩42,393 | ₩42,152 | ₩42,355 | +0.10% | 2.9천 |
| 2026.09.30 | ₩42,581 | ₩42,635 | ₩42,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,353 |
| -0.54% |
| 5.6천 |
| 2026.09.29 | ₩42,447 | ₩42,501 | ₩42,420 | ₩42,487 | +0.09% | 1.1만 |
|---|
| 2026.09.28 | ₩42,621 | ₩42,621 | ₩42,393 | ₩42,490 | -0.31% | 900 |
|---|
| 2026.09.25 | ₩42,554 | ₩42,863 | ₩42,554 | ₩42,843 | +0.68% | 6.4천 |
|---|
| 2026.09.24 | ₩42,528 | ₩42,621 | ₩42,501 | ₩42,621 | +0.22% | 1.9만 |
|---|
| 2026.09.23 | ₩42,688 | ₩42,688 | ₩42,581 | ₩42,608 | -0.19% | 2.3천 |
|---|
| 2026.09.22 | ₩42,943 | ₩42,957 | ₩42,876 | ₩42,957 | +0.03% | 3.2천 |
|---|
| 2026.09.21 | ₩42,621 | ₩42,997 | ₩42,615 | ₩42,957 | +0.79% | 3.5천 |
|---|
| 2026.09.18 | ₩42,219 | ₩42,340 | ₩42,219 | ₩42,340 | +0.29% | 300 |
|---|
| 2026.09.17 | ₩42,333 | ₩42,372 | ₩42,300 | ₩42,372 | +0.09% | 1.2천 |
|---|
| 2026.09.16 | ₩42,246 | ₩42,306 | ₩41,790 | ₩41,964 | -0.67% | 9.9천 |
|---|
| 2026.09.15 | ₩42,145 | ₩42,145 | ₩42,098 | ₩42,139 | -0.02% | 2.3천 |
|---|
| 2026.09.14 | ₩42,273 | ₩42,380 | ₩42,219 | ₩42,340 | +0.16% | 1.5천 |
|---|
| 2026.09.11 | ₩42,514 | ₩42,568 | ₩42,447 | ₩42,514 | 0.00% | 7.9천 |
|---|
| 2026.09.10 | ₩42,152 | ₩42,232 | ₩42,105 | ₩42,165 | +0.03% | 3.4만 |
|---|
| 2026.09.09 | ₩42,420 | ₩42,434 | ₩42,376 | ₩42,376 | -0.10% | 2.5천 |
|---|
| 2026.09.08 | ₩42,675 | ₩42,701 | ₩42,581 | ₩42,581 | -0.22% | 3.2천 |
|---|
| 2026.09.04 | ₩42,863 | ₩42,876 | ₩42,796 | ₩42,857 | -0.01% | 2.9천 |
|---|
| 2026.09.03 | ₩43,037 | ₩43,064 | ₩43,037 | ₩43,048 | +0.02% | 800 |
|---|
| 2026.09.02 | ₩42,526 | ₩42,662 | ₩42,526 | ₩42,595 | +0.16% | 2.2천 |
|---|
| 2026.09.01 | ₩42,420 | ₩42,420 | ₩42,313 | ₩42,407 | -0.03% | 4.5천 |
|---|
| 2026.08.31 | ₩42,675 | ₩42,694 | ₩42,675 | ₩42,694 | +0.04% | 500 |
|---|
| 2026.08.28 | ₩42,984 | ₩42,984 | ₩42,784 | ₩42,849 | -0.31% | 2.7천 |
|---|
| 2026.08.27 | ₩42,883 | ₩42,935 | ₩42,883 | ₩42,935 | +0.12% | 800 |
|---|
| 2026.08.26 | ₩42,711 | ₩42,796 | ₩42,608 | ₩42,756 | +0.10% | 4.4천 |
|---|
| 2026.08.25 | ₩42,729 | ₩42,734 | ₩42,635 | ₩42,734 | +0.01% | 1.9천 |
|---|
| 2026.08.24 | ₩42,561 | ₩42,648 | ₩42,561 | ₩42,620 | +0.14% | 2.2천 |
|---|
| 2026.08.21 | ₩42,702 | ₩42,702 | ₩42,690 | ₩42,690 | -0.03% | 3천 |
|---|
| 2026.08.20 | ₩42,662 | ₩42,662 | ₩42,487 | ₩42,501 | -0.38% | 2.6천 |
|---|
| 2026.08.19 | ₩42,957 | ₩42,957 | ₩42,829 | ₩42,829 | -0.30% | 2.4천 |
|---|
| 2026.08.18 | ₩42,796 | ₩42,876 | ₩42,742 | ₩42,769 | -0.06% | 2.8천 |
|---|
| 2026.08.17 | ₩43,171 | ₩43,171 | ₩43,044 | ₩43,044 | -0.30% | 2.6천 |
|---|
| 2026.08.14 | ₩43,252 | ₩43,279 | ₩43,238 | ₩43,238 | -0.03% | 2.3천 |
|---|
| 2026.08.13 | ₩43,305 | ₩43,331 | ₩43,305 | ₩43,331 | +0.06% | 500 |
|---|
| 2026.08.12 | ₩43,185 | ₩43,185 | ₩43,098 | ₩43,098 | -0.20% | 2.1천 |
|---|
| 2026.08.11 | ₩43,212 | ₩43,212 | ₩42,984 | ₩42,984 | -0.53% | 2.6천 |
|---|
| 2026.08.10 | ₩43,144 | ₩43,158 | ₩43,064 | ₩43,095 | -0.12% | 8.3천 |
|---|
| 2026.08.07 | ₩43,010 | ₩43,091 | ₩43,010 | ₩43,091 | +0.19% | 1.1천 |
|---|
| 2026.08.06 | ₩43,010 | ₩43,010 | ₩42,839 | ₩42,839 | -0.40% | 2.5천 |
|---|
| 2026.08.05 | ₩42,977 | ₩43,024 | ₩42,950 | ₩42,950 | -0.06% | 1.7천 |
|---|
| 2026.08.04 | ₩42,648 | ₩43,037 | ₩42,608 | ₩42,966 | +0.75% | 4.8천 |
|---|
| 2026.08.03 | ₩42,125 | ₩42,340 | ₩42,125 | ₩42,278 | +0.36% | 1.2천 |
|---|
| 2026.07.31 | ₩41,669 | ₩41,795 | ₩41,669 | ₩41,795 | +0.30% | 800 |
|---|
| 2026.07.30 | ₩41,334 | ₩41,508 | ₩41,334 | ₩41,479 | +0.35% | 1.1천 |
|---|
| 2026.07.29 | ₩41,160 | ₩41,602 | ₩40,894 | ₩40,894 | -0.65% | 1만 |
|---|
| 2026.07.28 | ₩41,522 | ₩41,602 | ₩41,307 | ₩41,522 | 0.00% | 1.3만 |
|---|
| 2026.07.27 | ₩41,354 | ₩41,357 | ₩41,354 | ₩41,357 | +0.01% | 900 |
|---|
| 2026.07.24 | ₩41,294 | ₩41,334 | ₩41,294 | ₩41,334 | +0.10% | 700 |
|---|
| 2026.07.23 | ₩41,347 | ₩41,347 | ₩41,213 | ₩41,321 | -0.06% | 1.6천 |
|---|
| 2026.07.22 | ₩41,696 | ₩41,750 | ₩41,696 | ₩41,750 | +0.13% | 1.4천 |
|---|
| 2026.07.21 | ₩41,683 | ₩41,777 | ₩41,656 | ₩41,777 | +0.23% | 3.8천 |
|---|
| 2026.07.20 | ₩41,602 | ₩41,602 | ₩41,390 | ₩41,390 | -0.51% | 1.1천 |
|---|
| 2026.07.17 | ₩41,642 | ₩41,642 | ₩41,455 | ₩41,531 | -0.27% | 1.3천 |
|---|
| 2026.07.16 | ₩42,018 | ₩42,018 | ₩41,817 | ₩41,937 | -0.19% | 2.9천 |
|---|
| 2026.07.15 | ₩41,964 | ₩42,085 | ₩41,964 | ₩42,054 | +0.21% | 3.8천 |
|---|
| 2026.07.14 | ₩41,984 | ₩42,005 | ₩41,924 | ₩41,956 | -0.07% | 3.1천 |
|---|
| 2026.07.13 | ₩41,884 | ₩41,884 | ₩41,834 | ₩41,834 | -0.12% | 8.7천 |
|---|
| 2026.07.10 | ₩42,045 | ₩42,152 | ₩42,045 | ₩42,139 | +0.22% | 700 |
|---|
| 2026.07.09 | ₩41,844 | ₩42,031 | ₩41,844 | ₩42,031 | +0.45% | 3.7천 |
|---|
| 2026.07.08 | ₩41,441 | ₩41,669 | ₩41,441 | ₩41,660 | +0.53% | 9.3천 |
|---|
| 2026.07.07 | ₩41,669 | ₩41,830 | ₩41,669 | ₩41,813 | +0.34% | 3.1천 |
|---|
| 2026.07.06 | ₩41,830 | ₩42,085 | ₩41,830 | ₩42,009 | +0.43% | 1.1만 |
|---|
| 2026.07.02 | ₩41,562 | ₩41,630 | ₩41,535 | ₩41,630 | +0.16% | 3.3천 |
|---|
| 2026.07.01 | ₩41,897 | ₩41,897 | ₩41,709 | ₩41,709 | -0.45% | 2.9천 |
|---|
| 2026.06.30 | ₩41,696 | ₩41,880 | ₩41,696 | ₩41,880 | +0.44% | 2.4천 |
|---|
| 2026.06.29 | ₩41,421 | ₩41,524 | ₩41,361 | ₩41,524 | +0.25% | 900 |
|---|
| 2026.06.26 | ₩40,637 | ₩41,103 | ₩40,637 | ₩41,103 | +1.15% | 3.9천 |
|---|
| 2026.06.25 | ₩41,106 | ₩41,173 | ₩41,078 | ₩41,078 | -0.07% | 1.9천 |
|---|
| 2026.06.24 | ₩40,999 | ₩41,066 | ₩40,932 | ₩40,999 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩41,227 | ₩41,227 | ₩41,012 | ₩41,072 | -0.37% | 6.6천 |
|---|
| 2026.06.22 | ₩41,817 | ₩41,817 | ₩41,455 | ₩41,516 | -0.72% | 2.5천 |
|---|
| 2026.06.18 | ₩41,495 | ₩41,640 | ₩41,495 | ₩41,640 | +0.35% | 3천 |
|---|
| 2026.06.17 | ₩41,736 | ₩41,736 | ₩41,160 | ₩41,160 | -1.38% | 3천 |
|---|
| 2026.06.16 | ₩41,964 | ₩41,964 | ₩41,703 | ₩41,703 | -0.62% | 6.1천 |
|---|
| 2026.06.15 | ₩41,817 | ₩41,958 | ₩41,817 | ₩41,897 | +0.19% | 7.4천 |
|---|
| 2026.06.12 | ₩41,213 | ₩41,321 | ₩41,200 | ₩41,236 | +0.06% | 2.5만 |
|---|
| 2026.06.11 | ₩40,851 | ₩41,038 | ₩40,811 | ₩41,038 | +0.46% | 1만 |
|---|
| 2026.06.10 | ₩40,992 | ₩40,992 | ₩40,341 | ₩40,398 | -1.45% | 2.2만 |
|---|
| 2026.06.09 | ₩41,186 | ₩41,186 | ₩40,784 | ₩40,918 | -0.65% | 2.3천 |
|---|
| 2026.06.08 | ₩41,035 | ₩41,160 | ₩40,979 | ₩40,979 | -0.14% | 1.2만 |
|---|
| 2026.06.05 | ₩41,542 | ₩41,542 | ₩40,958 | ₩40,958 | -1.40% | 1.7천 |
|---|
| 2026.06.04 | ₩41,924 | ₩41,931 | ₩41,905 | ₩41,905 | -0.04% | 800 |
|---|
| 2026.06.03 | ₩41,763 | ₩41,763 | ₩41,736 | ₩41,736 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩41,777 | ₩41,933 | ₩41,763 | ₩41,933 | +0.38% | 8.6천 |
|---|
| 2026.06.01 | ₩41,629 | ₩41,801 | ₩41,475 | ₩41,801 | +0.41% | 3천 |
|---|
| 2026.05.29 | ₩41,763 | ₩41,764 | ₩41,656 | ₩41,764 | +0.00% | 1.3천 |
|---|
| 2026.05.28 | ₩41,414 | ₩41,696 | ₩41,414 | ₩41,669 | +0.62% | 1.8천 |
|---|
| 2026.05.27 | ₩41,455 | ₩41,481 | ₩41,401 | ₩41,414 | -0.10% | 4.4천 |
|---|
| 2026.05.26 | ₩41,455 | ₩41,481 | ₩41,362 | ₩41,447 | -0.02% | 2.6천 |
|---|
| 2026.05.22 | ₩41,213 | ₩41,253 | ₩41,205 | ₩41,205 | -0.02% | 3.5천 |
|---|
| 2026.05.21 | ₩40,950 | ₩40,950 | ₩40,945 | ₩40,945 | -0.01% | 1천 |
|---|
| 2026.05.20 | ₩40,784 | ₩40,891 | ₩40,784 | ₩40,887 | +0.25% | 1.7천 |
|---|
| 2026.05.19 | ₩40,462 | ₩40,556 | ₩40,449 | ₩40,468 | +0.01% | 1.8천 |
|---|
| 2026.05.18 | ₩40,489 | ₩40,777 | ₩40,489 | ₩40,726 | +0.59% | 1.1천 |
|---|
| 2026.05.15 | ₩40,784 | ₩40,905 | ₩40,784 | ₩40,784 | 0.00% | 2.5천 |
|---|
| 2026.05.14 | ₩41,160 | ₩41,294 | ₩41,160 | ₩41,207 | +0.11% | 2.6만 |
|---|
| 2026.05.13 | ₩40,764 | ₩40,965 | ₩40,764 | ₩40,933 | +0.41% | 700 |
|---|
| 2026.05.12 | ₩40,529 | ₩40,797 | ₩40,529 | ₩40,704 | +0.43% | 9.8천 |
|---|
| 2026.05.11 | ₩40,838 | ₩40,878 | ₩40,717 | ₩40,730 | -0.26% | 1.3만 |
|---|
| 2026.05.08 | ₩40,717 | ₩40,865 | ₩40,677 | ₩40,771 | +0.13% | 2.4천 |
|---|
| 2026.05.07 | ₩40,610 | ₩40,610 | ₩40,529 | ₩40,549 | -0.15% | 1.3만 |
|---|
| 2026.05.06 | ₩40,556 | ₩40,784 | ₩40,556 | ₩40,777 | +0.55% | 11.7만 |
|---|
| 2026.05.05 | ₩40,113 | ₩40,341 | ₩40,113 | ₩40,241 | +0.32% | 4.5만 |
|---|
| 2026.05.04 | ₩40,020 | ₩40,194 | ₩39,852 | ₩39,912 | -0.27% | 1.2만 |
|---|
| 2026.05.01 | ₩40,181 | ₩40,181 | ₩40,092 | ₩40,092 | -0.22% | 3.9천 |
|---|
| 2026.04.30 | ₩39,577 | ₩40,041 | ₩39,577 | ₩40,029 | +1.14% | 3.5천 |
|---|
| 2026.04.29 | ₩39,604 | ₩39,605 | ₩39,510 | ₩39,605 | +0.00% | 1천 |
|---|
| 2026.04.28 | ₩39,590 | ₩39,671 | ₩39,590 | ₩39,640 | +0.13% | 1.7만 |
|---|
| 2026.04.27 | ₩39,765 | ₩39,845 | ₩39,765 | ₩39,837 | +0.18% | 2.7천 |
|---|
| 2026.04.24 | ₩39,617 | ₩39,848 | ₩39,617 | ₩39,848 | +0.58% | 1.2천 |
|---|
| 2026.04.23 | ₩39,738 | ₩39,738 | ₩39,570 | ₩39,647 | -0.23% | 1.5천 |
|---|
| 2026.04.22 | ₩39,671 | ₩39,749 | ₩39,604 | ₩39,749 | +0.20% | 1.9천 |
|---|
| 2026.04.21 | ₩39,658 | ₩39,658 | ₩39,448 | ₩39,448 | -0.53% | 500 |
|---|
| 2026.04.20 | ₩39,765 | ₩39,765 | ₩39,617 | ₩39,663 | -0.26% | 5.5천 |
|---|
| 2026.04.17 | ₩39,792 | ₩39,792 | ₩39,725 | ₩39,758 | -0.08% | 500 |
|---|
| 2026.04.16 | ₩39,128 | ₩39,269 | ₩39,128 | ₩39,257 | +0.33% | 2.5천 |
|---|
| 2026.04.15 | ₩38,987 | ₩39,215 | ₩38,987 | ₩39,187 | +0.51% | 1.3천 |
|---|
| 2026.04.14 | ₩38,880 | ₩38,943 | ₩38,880 | ₩38,943 | +0.16% | 1.1천 |
|---|
| 2026.04.13 | ₩38,343 | ₩38,579 | ₩38,343 | ₩38,579 | +0.62% | 1.5천 |
|---|
| 2026.04.10 | ₩38,370 | ₩38,370 | ₩38,155 | ₩38,192 | -0.46% | 8.2천 |
|---|
| 2026.04.09 | ₩38,300 | ₩38,330 | ₩38,290 | ₩38,304 | +0.01% | 2.7천 |
|---|
| 2026.04.08 | ₩37,646 | ₩38,115 | ₩37,646 | ₩38,062 | +1.10% | 3.6천 |
|---|
| 2026.04.07 | ₩36,935 | ₩37,120 | ₩36,828 | ₩37,120 | +0.50% | 1.7만 |
|---|
| 2026.04.06 | ₩37,083 | ₩37,096 | ₩37,083 | ₩37,093 | +0.03% | 1.2만 |
|---|
| 2026.04.02 | ₩36,908 | ₩36,943 | ₩36,875 | ₩36,943 | +0.09% | 1.8천 |
|---|
| 2026.04.01 | ₩36,881 | ₩36,935 | ₩36,881 | ₩36,912 | +0.08% | 2.4천 |
|---|
| 2026.03.31 | ₩36,425 | ₩36,648 | ₩36,425 | ₩36,648 | +0.61% | 3.2천 |
|---|
| 2026.03.30 | ₩35,889 | ₩35,902 | ₩35,513 | ₩35,692 | -0.55% | 4.8천 |
|---|
| 2026.03.27 | ₩35,815 | ₩35,815 | ₩35,768 | ₩35,768 | -0.13% | 1.5천 |
|---|
| 2026.03.26 | ₩36,893 | ₩36,895 | ₩36,364 | ₩36,364 | -1.44% | 3.6천 |
|---|
| 2026.03.25 | ₩36,922 | ₩37,096 | ₩36,922 | ₩36,954 | +0.09% | 1.3만 |
|---|
| 2026.03.24 | ₩36,774 | ₩36,887 | ₩36,720 | ₩36,747 | -0.07% | 3.7천 |
|---|
| 2026.03.23 | ₩37,002 | ₩37,009 | ₩36,828 | ₩36,840 | -0.44% | 1.3천 |
|---|
| 2026.03.20 | ₩36,486 | ₩36,492 | ₩36,372 | ₩36,411 | -0.21% | 9.4천 |
|---|
| 2026.03.19 | ₩36,848 | ₩36,989 | ₩36,755 | ₩36,944 | +0.26% | 1.1만 |
|---|
| 2026.03.18 | ₩37,109 | ₩37,109 | ₩36,998 | ₩36,998 | -0.30% | 1.9천 |
|---|
| 2026.03.17 | ₩37,686 | ₩37,686 | ₩37,512 | ₩37,516 | -0.45% | 2.9천 |
|---|
| 2026.03.16 | ₩37,577 | ₩37,577 | ₩37,391 | ₩37,434 | -0.38% | 4.6천 |
|---|
| 2026.03.13 | ₩37,136 | ₩37,136 | ₩37,066 | ₩37,066 | -0.19% | 3.5천 |
|---|
| 2026.03.12 | ₩37,391 | ₩37,429 | ₩37,254 | ₩37,254 | -0.37% | 4.3천 |
|---|
| 2026.03.11 | ₩37,813 | ₩37,830 | ₩37,675 | ₩37,830 | +0.04% | 1.4천 |
|---|
| 2026.03.10 | ₩38,196 | ₩38,196 | ₩37,894 | ₩37,894 | -0.79% | 1.5천 |
|---|
| 2026.03.09 | ₩37,548 | ₩38,005 | ₩37,548 | ₩38,005 | +1.22% | 2.9만 |
|---|
| 2026.03.06 | ₩37,722 | ₩37,874 | ₩37,712 | ₩37,712 | -0.03% | 25.8만 |
|---|
| 2026.03.05 | ₩37,994 | ₩38,212 | ₩37,994 | ₩38,212 | +0.57% | 300 |
|---|
| 2026.03.04 | ₩38,531 | ₩38,571 | ₩38,491 | ₩38,514 | -0.05% | 1.4천 |
|---|
| 2026.03.03 | ₩37,914 | ₩38,343 | ₩37,887 | ₩38,198 | +0.75% | 2.9천 |
|---|
| 2026.03.02 | ₩38,558 | ₩38,772 | ₩38,491 | ₩38,660 | +0.26% | 6.8천 |
|---|
| 2026.02.27 | ₩38,504 | ₩38,630 | ₩38,504 | ₩38,630 | +0.33% | 1천 |
|---|
| 2026.02.26 | ₩38,906 | ₩38,906 | ₩38,786 | ₩38,819 | -0.22% | 9.1천 |
|---|
| 2026.02.25 | ₩38,987 | ₩39,026 | ₩38,960 | ₩38,972 | -0.04% | 1.6천 |
|---|
| 2026.02.24 | ₩38,746 | ₩38,746 | ₩38,648 | ₩38,696 | -0.13% | 3.1천 |
|---|
| 2026.02.23 | ₩38,383 | ₩38,391 | ₩38,357 | ₩38,381 | -0.01% | 1.8천 |
|---|
| 2026.02.20 | ₩38,692 | ₩38,809 | ₩38,638 | ₩38,809 | +0.30% | 2.9천 |
|---|
| 2026.02.19 | ₩38,450 | ₩38,560 | ₩38,450 | ₩38,560 | +0.29% | 400 |
|---|
| 2026.02.18 | ₩38,759 | ₩38,759 | ₩38,611 | ₩38,711 | -0.12% | 1.1천 |
|---|
| 2026.02.17 | ₩38,155 | ₩38,535 | ₩38,155 | ₩38,471 | +0.83% | 5.3천 |
|---|
| 2026.02.13 | ₩38,464 | ₩38,638 | ₩38,432 | ₩38,432 | -0.08% | 2.1천 |
|---|
| 2026.02.12 | ₩38,880 | ₩39,148 | ₩38,400 | ₩38,400 | -1.23% | 3.7천 |
|---|
| 2026.02.11 | ₩38,933 | ₩39,014 | ₩38,873 | ₩38,991 | +0.15% | 3.5천 |
|---|
| 2026.02.10 | ₩39,202 | ₩39,228 | ₩38,964 | ₩38,964 | -0.61% | 8.4천 |
|---|
| 2026.02.09 | ₩38,974 | ₩39,202 | ₩38,974 | ₩39,101 | +0.33% | 5.2천 |
|---|
| 2026.02.06 | ₩38,625 | ₩38,984 | ₩38,625 | ₩38,984 | +0.93% | 5.2천 |
|---|
| 2026.02.05 | ₩38,437 | ₩38,437 | ₩38,196 | ₩38,212 | -0.59% | 2.3천 |
|---|
| 2026.02.04 | ₩38,839 | ₩38,839 | ₩38,437 | ₩38,603 | -0.61% | 7.5천 |
|---|
| 2026.02.03 | ₩38,913 | ₩38,913 | ₩38,598 | ₩38,762 | -0.39% | 2.1천 |
|---|
| 2026.02.02 | ₩39,094 | ₩39,148 | ₩39,081 | ₩39,085 | -0.02% | 3.2천 |
|---|
| 2026.01.30 | ₩38,987 | ₩38,987 | ₩38,806 | ₩38,838 | -0.38% | 2천 |
|---|
| 2026.01.29 | ₩41,522 | ₩41,522 | ₩38,652 | ₩39,061 | -5.93% | 4.9천 |
|---|
| 2026.01.28 | ₩39,050 | ₩39,148 | ₩39,027 | ₩39,105 | +0.14% | 4천 |
|---|
| 2026.01.27 | ₩39,114 | ₩39,148 | ₩39,114 | ₩39,120 | +0.01% | 700 |
|---|
| 2026.01.26 | ₩39,067 | ₩39,094 | ₩39,014 | ₩39,015 | -0.13% | 1.4천 |
|---|
| 2026.01.23 | ₩38,759 | ₩38,853 | ₩38,759 | ₩38,853 | +0.24% | 2.8천 |
|---|
| 2026.01.22 | ₩38,843 | ₩38,893 | ₩38,843 | ₩38,866 | +0.06% | 2.2천 |
|---|
| 2026.01.21 | ₩38,558 | ₩38,759 | ₩38,558 | ₩38,692 | +0.35% | 8.8천 |
|---|
| 2026.01.20 | ₩38,544 | ₩38,544 | ₩38,222 | ₩38,222 | -0.84% | 2.7천 |
|---|
| 2026.01.16 | ₩39,007 | ₩39,047 | ₩38,949 | ₩38,999 | -0.02% | 1.6천 |
|---|
| 2026.01.15 | ₩39,134 | ₩39,188 | ₩39,054 | ₩39,054 | -0.21% | 1.4천 |
|---|
| 2026.01.14 | ₩38,786 | ₩38,893 | ₩38,786 | ₩38,893 | +0.28% | 3.3천 |
|---|
| 2026.01.13 | ₩39,034 | ₩39,067 | ₩39,034 | ₩39,065 | +0.08% | 3천 |
|---|
| 2026.01.12 | ₩39,134 | ₩39,180 | ₩39,134 | ₩39,180 | +0.12% | 1천 |
|---|
| 2026.01.09 | ₩39,051 | ₩39,161 | ₩39,051 | ₩39,114 | +0.16% | 2.8천 |
|---|
| 2026.01.08 | ₩38,853 | ₩38,933 | ₩38,799 | ₩38,920 | +0.17% | 12.5만 |
|---|
| 2026.01.07 | ₩39,027 | ₩39,054 | ₩38,923 | ₩38,933 | -0.24% | 2.4천 |
|---|
| 2026.01.06 | ₩38,960 | ₩39,094 | ₩38,906 | ₩39,089 | +0.33% | 4천 |
|---|
| 2026.01.05 | ₩38,678 | ₩38,799 | ₩38,678 | ₩38,772 | +0.24% | 5.3천 |
|---|
| 2026.01.02 | ₩38,471 | ₩38,518 | ₩38,425 | ₩38,425 | -0.12% | 2.3천 |
|---|
| 2025.12.31 | ₩38,518 | ₩38,518 | ₩38,359 | ₩38,359 | -0.41% | 1천 |
|---|
| 2025.12.30 | ₩38,665 | ₩38,665 | ₩38,628 | ₩38,628 | -0.10% | 1.3천 |
|---|
| 2025.12.29 | ₩38,799 | ₩38,799 | ₩38,786 | ₩38,786 | -0.03% | 300 |
|---|
| 2025.12.26 | ₩38,880 | ₩38,917 | ₩38,880 | ₩38,917 | +0.10% | 2.2천 |
|---|
| 2025.12.24 | ₩38,936 | ₩38,974 | ₩38,917 | ₩38,917 | -0.05% | 900 |
|---|
| 2025.12.23 | ₩38,732 | ₩38,813 | ₩38,732 | ₩38,813 | +0.21% | 4.8천 |
|---|
| 2025.12.22 | ₩38,638 | ₩38,705 | ₩38,637 | ₩38,705 | +0.17% | 3천 |
|---|
| 2025.12.19 | ₩38,350 | ₩38,464 | ₩38,350 | ₩38,406 | +0.15% | 2.4천 |
|---|
| 2025.12.18 | ₩38,129 | ₩38,236 | ₩38,102 | ₩38,141 | +0.03% | 1.6천 |
|---|
| 2025.12.17 | ₩37,968 | ₩37,968 | ₩37,868 | ₩37,868 | -0.26% | 1.4천 |
|---|
| 2025.12.16 | ₩38,236 | ₩38,276 | ₩38,196 | ₩38,276 | +0.11% | 3.1천 |
|---|
| 2025.12.15 | ₩38,424 | ₩38,464 | ₩38,402 | ₩38,402 | -0.06% | 1.4천 |
|---|
| 2025.12.12 | ₩38,563 | ₩38,571 | ₩38,397 | ₩38,402 | -0.42% | 1.2천 |
|---|
| 2025.12.11 | ₩38,531 | ₩38,818 | ₩38,531 | ₩38,805 | +0.71% | 2.4천 |
|---|
| 2025.12.10 | ₩38,397 | ₩38,652 | ₩38,397 | ₩38,644 | +0.64% | 1.7천 |
|---|
| 2025.12.09 | ₩38,491 | ₩38,491 | ₩38,358 | ₩38,358 | -0.34% | 800 |
|---|
| 2025.12.08 | ₩38,544 | ₩38,544 | ₩38,378 | ₩38,378 | -0.43% | 300 |
|---|
| 2025.12.05 | ₩38,625 | ₩38,625 | ₩38,543 | ₩38,543 | -0.21% | 1.3천 |
|---|
| 2025.12.04 | ₩38,491 | ₩38,491 | ₩38,424 | ₩38,467 | -0.06% | 500 |
|---|
| 2025.12.03 | ₩38,410 | ₩38,516 | ₩38,375 | ₩38,483 | +0.19% | 800 |
|---|
| 2025.12.02 | ₩38,296 | ₩38,410 | ₩38,296 | ₩38,334 | +0.10% | 2.8천 |
|---|
| 2025.12.01 | ₩38,383 | ₩38,383 | ₩38,240 | ₩38,240 | -0.37% | 1.1만 |
|---|
| 2025.11.28 | ₩38,424 | ₩38,473 | ₩38,424 | ₩38,473 | +0.13% | 800 |
|---|
| 2025.11.26 | ₩38,276 | ₩38,437 | ₩38,276 | ₩38,326 | +0.13% | 1.5천 |
|---|
| 2025.11.25 | ₩37,565 | ₩38,066 | ₩37,565 | ₩38,066 | +1.33% | 4.8천 |
|---|
| 2025.11.24 | ₩37,297 | ₩37,699 | ₩37,297 | ₩37,651 | +0.95% | 3.5천 |
|---|
| 2025.11.21 | ₩36,975 | ₩37,378 | ₩36,761 | ₩37,127 | +0.41% | 6.8천 |
|---|
| 2025.11.20 | ₩37,874 | ₩37,874 | ₩36,762 | ₩36,762 | -2.94% | 1.5천 |
|---|
| 2025.11.19 | ₩37,391 | ₩37,391 | ₩37,272 | ₩37,272 | -0.32% | 3천 |
|---|
| 2025.11.18 | ₩37,324 | ₩37,331 | ₩37,180 | ₩37,180 | -0.38% | 3.2천 |
|---|
| 2025.11.17 | ₩37,753 | ₩37,753 | ₩37,245 | ₩37,392 | -0.96% | 2.9천 |
|---|
| 2025.11.14 | ₩37,539 | ₩37,927 | ₩37,539 | ₩37,740 | +0.54% | 1.9천 |
|---|
| 2025.11.13 | ₩38,196 | ₩38,196 | ₩37,767 | ₩37,775 | -1.10% | 5.1천 |
|---|
| 2025.11.12 | ₩38,477 | ₩38,477 | ₩38,330 | ₩38,358 | -0.31% | 600 |
|---|
| 2025.11.11 | ₩38,142 | ₩38,316 | ₩38,142 | ₩38,291 | +0.39% | 6.4천 |
|---|
| 2025.11.10 | ₩38,062 | ₩38,209 | ₩38,062 | ₩38,209 | +0.39% | 6.1천 |
|---|
| 2025.11.07 | ₩37,539 | ₩37,626 | ₩37,539 | ₩37,626 | +0.23% | 2.1천 |
|---|
| 2025.11.06 | ₩37,592 | ₩37,767 | ₩37,592 | ₩37,607 | +0.04% | 4.9천 |
|---|
| 2025.11.05 | ₩37,954 | ₩38,115 | ₩37,954 | ₩38,021 | +0.18% | 3.6천 |
|---|
| 2025.11.04 | ₩37,941 | ₩38,102 | ₩37,874 | ₩37,887 | -0.14% | 3.8천 |
|---|
| 2025.11.03 | ₩38,129 | ₩38,276 | ₩38,129 | ₩38,169 | +0.11% | 7.2천 |
|---|
| 2025.10.31 | ₩38,316 | ₩38,357 | ₩38,169 | ₩38,236 | -0.21% | 2.9천 |
|---|
| 2025.10.30 | ₩38,410 | ₩38,410 | ₩38,190 | ₩38,190 | -0.57% | 1.2만 |
|---|
| 2025.10.29 | ₩38,625 | ₩38,705 | ₩38,477 | ₩38,505 | -0.31% | 2.3천 |
|---|
| 2025.10.28 | ₩38,634 | ₩38,705 | ₩38,571 | ₩38,589 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩38,464 | ₩38,598 | ₩38,464 | ₩38,598 | +0.35% | 7.6천 |
|---|
| 2025.10.24 | ₩38,263 | ₩38,276 | ₩38,196 | ₩38,209 | -0.14% | 7.6천 |
|---|
| 2025.10.23 | ₩37,941 | ₩38,008 | ₩37,941 | ₩37,954 | +0.04% | 4.7천 |
|---|
| 2025.10.22 | ₩37,860 | ₩37,860 | ₩37,632 | ₩37,726 | -0.35% | 1.1만 |
|---|
| 2025.10.21 | ₩37,887 | ₩37,968 | ₩37,887 | ₩37,944 | +0.15% | 2.1만 |
|---|
| 2025.10.20 | ₩37,860 | ₩37,887 | ₩37,834 | ₩37,883 | +0.06% | 600 |
|---|
| 2025.10.17 | ₩37,404 | ₩37,525 | ₩37,230 | ₩37,502 | +0.26% | 6.1천 |
|---|
| 2025.10.16 | ₩37,686 | ₩37,686 | ₩37,270 | ₩37,321 | -0.97% | 2.6천 |
|---|
| 2025.10.15 | ₩37,860 | ₩37,860 | ₩37,536 | ₩37,536 | -0.86% | 3.7천 |
|---|
| 2025.10.14 | ₩37,243 | ₩37,552 | ₩37,243 | ₩37,403 | +0.43% | 1.3천 |
|---|
| 2025.10.13 | ₩37,364 | ₩37,431 | ₩37,351 | ₩37,414 | +0.13% | 1.5천 |
|---|
| 2025.10.10 | ₩37,914 | ₩37,914 | ₩36,904 | ₩36,904 | -2.66% | 600 |
|---|