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 | ₩43,116 | ₩43,297 | ₩43,116 | ₩43,236 | +0.28% | 4.1천 |
| 2026.10.08 | ₩43,035 | ₩43,035 | ₩42,915 | ₩42,964 | -0.17% | 800 |
| 2026.10.07 | ₩42,915 | ₩43,122 | ₩42,915 | ₩43,122 | +0.48% | 800 |
| 2026.10.06 | ₩43,223 | ₩43,270 | ₩43,210 | ₩43,230 | +0.02% | 5.2천 |
| 2026.10.05 | ₩42,848 | ₩43,035 | ₩42,848 | ₩42,984 | +0.32% | 1천 |
| 2026.10.02 | ₩42,700 | ₩42,807 | ₩42,606 | ₩42,700 | 0.00% | 2.3천 |
| 2026.10.01 | ₩42,311 | ₩42,392 | ₩42,150 | ₩42,353 | +0.10% | 2.9천 |
| 2026.09.30 | ₩42,579 | ₩42,633 | ₩42,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,351 |
| -0.54% |
| 5.6천 |
| 2026.09.29 | ₩42,445 | ₩42,499 | ₩42,418 | ₩42,485 | +0.09% | 1.1만 |
|---|
| 2026.09.28 | ₩42,620 | ₩42,620 | ₩42,392 | ₩42,488 | -0.31% | 900 |
|---|
| 2026.09.25 | ₩42,552 | ₩42,861 | ₩42,552 | ₩42,841 | +0.68% | 6.4천 |
|---|
| 2026.09.24 | ₩42,526 | ₩42,620 | ₩42,499 | ₩42,620 | +0.22% | 1.9만 |
|---|
| 2026.09.23 | ₩42,687 | ₩42,687 | ₩42,579 | ₩42,606 | -0.19% | 2.3천 |
|---|
| 2026.09.22 | ₩42,941 | ₩42,955 | ₩42,874 | ₩42,955 | +0.03% | 3.2천 |
|---|
| 2026.09.21 | ₩42,620 | ₩42,995 | ₩42,613 | ₩42,955 | +0.79% | 3.5천 |
|---|
| 2026.09.18 | ₩42,217 | ₩42,338 | ₩42,217 | ₩42,338 | +0.29% | 300 |
|---|
| 2026.09.17 | ₩42,331 | ₩42,370 | ₩42,298 | ₩42,370 | +0.09% | 1.2천 |
|---|
| 2026.09.16 | ₩42,244 | ₩42,304 | ₩41,788 | ₩41,962 | -0.67% | 9.9천 |
|---|
| 2026.09.15 | ₩42,143 | ₩42,143 | ₩42,097 | ₩42,137 | -0.02% | 2.3천 |
|---|
| 2026.09.14 | ₩42,271 | ₩42,378 | ₩42,217 | ₩42,338 | +0.16% | 1.5천 |
|---|
| 2026.09.11 | ₩42,512 | ₩42,566 | ₩42,445 | ₩42,512 | 0.00% | 7.9천 |
|---|
| 2026.09.10 | ₩42,150 | ₩42,231 | ₩42,103 | ₩42,164 | +0.03% | 3.4만 |
|---|
| 2026.09.09 | ₩42,418 | ₩42,432 | ₩42,374 | ₩42,374 | -0.10% | 2.5천 |
|---|
| 2026.09.08 | ₩42,673 | ₩42,699 | ₩42,579 | ₩42,579 | -0.22% | 3.2천 |
|---|
| 2026.09.04 | ₩42,861 | ₩42,874 | ₩42,794 | ₩42,856 | -0.01% | 2.9천 |
|---|
| 2026.09.03 | ₩43,035 | ₩43,062 | ₩43,035 | ₩43,046 | +0.02% | 800 |
|---|
| 2026.09.02 | ₩42,524 | ₩42,660 | ₩42,524 | ₩42,593 | +0.16% | 2.2천 |
|---|
| 2026.09.01 | ₩42,418 | ₩42,418 | ₩42,311 | ₩42,405 | -0.03% | 4.5천 |
|---|
| 2026.08.31 | ₩42,673 | ₩42,692 | ₩42,673 | ₩42,692 | +0.04% | 500 |
|---|
| 2026.08.28 | ₩42,982 | ₩42,982 | ₩42,782 | ₩42,848 | -0.31% | 2.7천 |
|---|
| 2026.08.27 | ₩42,881 | ₩42,933 | ₩42,881 | ₩42,933 | +0.12% | 800 |
|---|
| 2026.08.26 | ₩42,709 | ₩42,794 | ₩42,606 | ₩42,754 | +0.10% | 4.4천 |
|---|
| 2026.08.25 | ₩42,727 | ₩42,732 | ₩42,633 | ₩42,732 | +0.01% | 1.9천 |
|---|
| 2026.08.24 | ₩42,559 | ₩42,646 | ₩42,559 | ₩42,618 | +0.14% | 2.2천 |
|---|
| 2026.08.21 | ₩42,700 | ₩42,700 | ₩42,688 | ₩42,688 | -0.03% | 3천 |
|---|
| 2026.08.20 | ₩42,660 | ₩42,660 | ₩42,485 | ₩42,499 | -0.38% | 2.6천 |
|---|
| 2026.08.19 | ₩42,955 | ₩42,955 | ₩42,827 | ₩42,827 | -0.30% | 2.4천 |
|---|
| 2026.08.18 | ₩42,794 | ₩42,874 | ₩42,740 | ₩42,767 | -0.06% | 2.8천 |
|---|
| 2026.08.17 | ₩43,169 | ₩43,169 | ₩43,042 | ₩43,042 | -0.30% | 2.6천 |
|---|
| 2026.08.14 | ₩43,250 | ₩43,277 | ₩43,236 | ₩43,236 | -0.03% | 2.3천 |
|---|
| 2026.08.13 | ₩43,303 | ₩43,329 | ₩43,303 | ₩43,329 | +0.06% | 500 |
|---|
| 2026.08.12 | ₩43,183 | ₩43,183 | ₩43,096 | ₩43,096 | -0.20% | 2.1천 |
|---|
| 2026.08.11 | ₩43,210 | ₩43,210 | ₩42,982 | ₩42,982 | -0.53% | 2.6천 |
|---|
| 2026.08.10 | ₩43,143 | ₩43,156 | ₩43,062 | ₩43,093 | -0.12% | 8.3천 |
|---|
| 2026.08.07 | ₩43,008 | ₩43,089 | ₩43,008 | ₩43,089 | +0.19% | 1.1천 |
|---|
| 2026.08.06 | ₩43,008 | ₩43,008 | ₩42,837 | ₩42,837 | -0.40% | 2.5천 |
|---|
| 2026.08.05 | ₩42,975 | ₩43,022 | ₩42,948 | ₩42,948 | -0.06% | 1.7천 |
|---|
| 2026.08.04 | ₩42,646 | ₩43,035 | ₩42,606 | ₩42,964 | +0.75% | 4.8천 |
|---|
| 2026.08.03 | ₩42,123 | ₩42,338 | ₩42,123 | ₩42,276 | +0.36% | 1.2천 |
|---|
| 2026.07.31 | ₩41,667 | ₩41,793 | ₩41,667 | ₩41,793 | +0.30% | 800 |
|---|
| 2026.07.30 | ₩41,332 | ₩41,506 | ₩41,332 | ₩41,477 | +0.35% | 1.1천 |
|---|
| 2026.07.29 | ₩41,158 | ₩41,600 | ₩40,892 | ₩40,892 | -0.65% | 1만 |
|---|
| 2026.07.28 | ₩41,520 | ₩41,600 | ₩41,305 | ₩41,520 | 0.00% | 1.3만 |
|---|
| 2026.07.27 | ₩41,352 | ₩41,355 | ₩41,352 | ₩41,355 | +0.01% | 900 |
|---|
| 2026.07.24 | ₩41,292 | ₩41,332 | ₩41,292 | ₩41,332 | +0.10% | 700 |
|---|
| 2026.07.23 | ₩41,345 | ₩41,345 | ₩41,211 | ₩41,319 | -0.06% | 1.6천 |
|---|
| 2026.07.22 | ₩41,694 | ₩41,748 | ₩41,694 | ₩41,748 | +0.13% | 1.4천 |
|---|
| 2026.07.21 | ₩41,681 | ₩41,775 | ₩41,654 | ₩41,775 | +0.23% | 3.8천 |
|---|
| 2026.07.20 | ₩41,600 | ₩41,600 | ₩41,388 | ₩41,388 | -0.51% | 1.1천 |
|---|
| 2026.07.17 | ₩41,641 | ₩41,641 | ₩41,453 | ₩41,529 | -0.27% | 1.3천 |
|---|
| 2026.07.16 | ₩42,016 | ₩42,016 | ₩41,815 | ₩41,936 | -0.19% | 2.9천 |
|---|
| 2026.07.15 | ₩41,962 | ₩42,083 | ₩41,962 | ₩42,052 | +0.21% | 3.8천 |
|---|
| 2026.07.14 | ₩41,983 | ₩42,003 | ₩41,922 | ₩41,954 | -0.07% | 3.1천 |
|---|
| 2026.07.13 | ₩41,882 | ₩41,882 | ₩41,832 | ₩41,832 | -0.12% | 8.7천 |
|---|
| 2026.07.10 | ₩42,043 | ₩42,150 | ₩42,043 | ₩42,137 | +0.22% | 700 |
|---|
| 2026.07.09 | ₩41,842 | ₩42,029 | ₩41,842 | ₩42,029 | +0.45% | 3.7천 |
|---|
| 2026.07.08 | ₩41,439 | ₩41,667 | ₩41,439 | ₩41,658 | +0.53% | 9.3천 |
|---|
| 2026.07.07 | ₩41,667 | ₩41,828 | ₩41,667 | ₩41,811 | +0.34% | 3.1천 |
|---|
| 2026.07.06 | ₩41,828 | ₩42,083 | ₩41,828 | ₩42,007 | +0.43% | 1.1만 |
|---|
| 2026.07.02 | ₩41,560 | ₩41,628 | ₩41,533 | ₩41,628 | +0.16% | 3.3천 |
|---|
| 2026.07.01 | ₩41,895 | ₩41,895 | ₩41,708 | ₩41,708 | -0.45% | 2.9천 |
|---|
| 2026.06.30 | ₩41,694 | ₩41,878 | ₩41,694 | ₩41,878 | +0.44% | 2.4천 |
|---|
| 2026.06.29 | ₩41,419 | ₩41,523 | ₩41,359 | ₩41,523 | +0.25% | 900 |
|---|
| 2026.06.26 | ₩40,635 | ₩41,101 | ₩40,635 | ₩41,101 | +1.15% | 3.9천 |
|---|
| 2026.06.25 | ₩41,104 | ₩41,171 | ₩41,076 | ₩41,076 | -0.07% | 1.9천 |
|---|
| 2026.06.24 | ₩40,997 | ₩41,064 | ₩40,930 | ₩40,997 | 0.00% | 2.1천 |
|---|
| 2026.06.23 | ₩41,225 | ₩41,225 | ₩41,010 | ₩41,071 | -0.37% | 6.6천 |
|---|
| 2026.06.22 | ₩41,815 | ₩41,815 | ₩41,453 | ₩41,514 | -0.72% | 2.5천 |
|---|
| 2026.06.18 | ₩41,493 | ₩41,638 | ₩41,493 | ₩41,638 | +0.35% | 3천 |
|---|
| 2026.06.17 | ₩41,734 | ₩41,734 | ₩41,158 | ₩41,158 | -1.38% | 3천 |
|---|
| 2026.06.16 | ₩41,962 | ₩41,962 | ₩41,701 | ₩41,701 | -0.62% | 6.1천 |
|---|
| 2026.06.15 | ₩41,815 | ₩41,956 | ₩41,815 | ₩41,895 | +0.19% | 7.4천 |
|---|
| 2026.06.12 | ₩41,211 | ₩41,319 | ₩41,198 | ₩41,234 | +0.06% | 2.5만 |
|---|
| 2026.06.11 | ₩40,849 | ₩41,036 | ₩40,809 | ₩41,036 | +0.46% | 1만 |
|---|
| 2026.06.10 | ₩40,990 | ₩40,990 | ₩40,340 | ₩40,396 | -1.45% | 2.2만 |
|---|
| 2026.06.09 | ₩41,185 | ₩41,185 | ₩40,782 | ₩40,916 | -0.65% | 2.3천 |
|---|
| 2026.06.08 | ₩41,033 | ₩41,158 | ₩40,977 | ₩40,977 | -0.14% | 1.2만 |
|---|
| 2026.06.05 | ₩41,540 | ₩41,540 | ₩40,957 | ₩40,957 | -1.40% | 1.7천 |
|---|
| 2026.06.04 | ₩41,922 | ₩41,929 | ₩41,903 | ₩41,903 | -0.04% | 800 |
|---|
| 2026.06.03 | ₩41,761 | ₩41,761 | ₩41,734 | ₩41,734 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩41,775 | ₩41,932 | ₩41,761 | ₩41,932 | +0.38% | 8.6천 |
|---|
| 2026.06.01 | ₩41,627 | ₩41,799 | ₩41,473 | ₩41,799 | +0.41% | 3천 |
|---|
| 2026.05.29 | ₩41,761 | ₩41,763 | ₩41,654 | ₩41,763 | +0.00% | 1.3천 |
|---|
| 2026.05.28 | ₩41,413 | ₩41,694 | ₩41,413 | ₩41,667 | +0.62% | 1.8천 |
|---|
| 2026.05.27 | ₩41,453 | ₩41,480 | ₩41,399 | ₩41,413 | -0.10% | 4.4천 |
|---|
| 2026.05.26 | ₩41,453 | ₩41,480 | ₩41,360 | ₩41,445 | -0.02% | 2.6천 |
|---|
| 2026.05.22 | ₩41,211 | ₩41,252 | ₩41,203 | ₩41,203 | -0.02% | 3.5천 |
|---|
| 2026.05.21 | ₩40,949 | ₩40,949 | ₩40,943 | ₩40,943 | -0.01% | 1천 |
|---|
| 2026.05.20 | ₩40,782 | ₩40,890 | ₩40,782 | ₩40,886 | +0.25% | 1.7천 |
|---|
| 2026.05.19 | ₩40,460 | ₩40,554 | ₩40,447 | ₩40,466 | +0.01% | 1.8천 |
|---|
| 2026.05.18 | ₩40,487 | ₩40,776 | ₩40,487 | ₩40,725 | +0.59% | 1.1천 |
|---|
| 2026.05.15 | ₩40,782 | ₩40,903 | ₩40,782 | ₩40,782 | 0.00% | 2.5천 |
|---|
| 2026.05.14 | ₩41,158 | ₩41,292 | ₩41,158 | ₩41,205 | +0.11% | 2.6만 |
|---|
| 2026.05.13 | ₩40,762 | ₩40,963 | ₩40,762 | ₩40,931 | +0.41% | 700 |
|---|
| 2026.05.12 | ₩40,527 | ₩40,796 | ₩40,527 | ₩40,702 | +0.43% | 9.8천 |
|---|
| 2026.05.11 | ₩40,836 | ₩40,876 | ₩40,715 | ₩40,729 | -0.26% | 1.3만 |
|---|
| 2026.05.08 | ₩40,715 | ₩40,863 | ₩40,675 | ₩40,769 | +0.13% | 2.4천 |
|---|
| 2026.05.07 | ₩40,608 | ₩40,608 | ₩40,527 | ₩40,548 | -0.15% | 1.3만 |
|---|
| 2026.05.06 | ₩40,554 | ₩40,782 | ₩40,554 | ₩40,776 | +0.55% | 11.7만 |
|---|
| 2026.05.05 | ₩40,112 | ₩40,340 | ₩40,112 | ₩40,239 | +0.32% | 4.5만 |
|---|
| 2026.05.04 | ₩40,018 | ₩40,192 | ₩39,850 | ₩39,911 | -0.27% | 1.2만 |
|---|
| 2026.05.01 | ₩40,179 | ₩40,179 | ₩40,090 | ₩40,090 | -0.22% | 3.9천 |
|---|
| 2026.04.30 | ₩39,575 | ₩40,039 | ₩39,575 | ₩40,027 | +1.14% | 3.5천 |
|---|
| 2026.04.29 | ₩39,602 | ₩39,603 | ₩39,508 | ₩39,603 | +0.00% | 1천 |
|---|
| 2026.04.28 | ₩39,589 | ₩39,669 | ₩39,589 | ₩39,638 | +0.13% | 1.7만 |
|---|
| 2026.04.27 | ₩39,763 | ₩39,843 | ₩39,763 | ₩39,835 | +0.18% | 2.7천 |
|---|
| 2026.04.24 | ₩39,616 | ₩39,846 | ₩39,616 | ₩39,846 | +0.58% | 1.2천 |
|---|
| 2026.04.23 | ₩39,736 | ₩39,736 | ₩39,569 | ₩39,645 | -0.23% | 1.5천 |
|---|
| 2026.04.22 | ₩39,669 | ₩39,747 | ₩39,602 | ₩39,747 | +0.20% | 1.9천 |
|---|
| 2026.04.21 | ₩39,656 | ₩39,656 | ₩39,447 | ₩39,447 | -0.53% | 500 |
|---|
| 2026.04.20 | ₩39,763 | ₩39,763 | ₩39,616 | ₩39,661 | -0.26% | 5.5천 |
|---|
| 2026.04.17 | ₩39,790 | ₩39,790 | ₩39,723 | ₩39,756 | -0.08% | 500 |
|---|
| 2026.04.16 | ₩39,126 | ₩39,267 | ₩39,126 | ₩39,255 | +0.33% | 2.5천 |
|---|
| 2026.04.15 | ₩38,985 | ₩39,213 | ₩38,985 | ₩39,185 | +0.51% | 1.3천 |
|---|
| 2026.04.14 | ₩38,878 | ₩38,941 | ₩38,878 | ₩38,941 | +0.16% | 1.1천 |
|---|
| 2026.04.13 | ₩38,341 | ₩38,578 | ₩38,341 | ₩38,578 | +0.62% | 1.5천 |
|---|
| 2026.04.10 | ₩38,368 | ₩38,368 | ₩38,154 | ₩38,190 | -0.46% | 8.2천 |
|---|
| 2026.04.09 | ₩38,299 | ₩38,328 | ₩38,288 | ₩38,303 | +0.01% | 2.7천 |
|---|
| 2026.04.08 | ₩37,644 | ₩38,113 | ₩37,644 | ₩38,060 | +1.10% | 3.6천 |
|---|
| 2026.04.07 | ₩36,933 | ₩37,118 | ₩36,826 | ₩37,118 | +0.50% | 1.7만 |
|---|
| 2026.04.06 | ₩37,081 | ₩37,094 | ₩37,081 | ₩37,092 | +0.03% | 1.2만 |
|---|
| 2026.04.02 | ₩36,907 | ₩36,941 | ₩36,873 | ₩36,941 | +0.09% | 1.8천 |
|---|
| 2026.04.01 | ₩36,880 | ₩36,933 | ₩36,880 | ₩36,911 | +0.08% | 2.4천 |
|---|
| 2026.03.31 | ₩36,424 | ₩36,646 | ₩36,424 | ₩36,646 | +0.61% | 3.2천 |
|---|
| 2026.03.30 | ₩35,887 | ₩35,901 | ₩35,512 | ₩35,690 | -0.55% | 4.8천 |
|---|
| 2026.03.27 | ₩35,814 | ₩35,814 | ₩35,767 | ₩35,767 | -0.13% | 1.5천 |
|---|
| 2026.03.26 | ₩36,892 | ₩36,893 | ₩36,362 | ₩36,362 | -1.44% | 3.6천 |
|---|
| 2026.03.25 | ₩36,920 | ₩37,094 | ₩36,920 | ₩36,952 | +0.09% | 1.3만 |
|---|
| 2026.03.24 | ₩36,772 | ₩36,885 | ₩36,719 | ₩36,746 | -0.07% | 3.7천 |
|---|
| 2026.03.23 | ₩37,000 | ₩37,007 | ₩36,826 | ₩36,838 | -0.44% | 1.3천 |
|---|
| 2026.03.20 | ₩36,484 | ₩36,491 | ₩36,370 | ₩36,409 | -0.21% | 9.4천 |
|---|
| 2026.03.19 | ₩36,846 | ₩36,987 | ₩36,754 | ₩36,943 | +0.26% | 1.1만 |
|---|
| 2026.03.18 | ₩37,108 | ₩37,108 | ₩36,996 | ₩36,996 | -0.30% | 1.9천 |
|---|
| 2026.03.17 | ₩37,684 | ₩37,684 | ₩37,510 | ₩37,514 | -0.45% | 2.9천 |
|---|
| 2026.03.16 | ₩37,576 | ₩37,576 | ₩37,389 | ₩37,432 | -0.38% | 4.6천 |
|---|
| 2026.03.13 | ₩37,135 | ₩37,135 | ₩37,065 | ₩37,065 | -0.19% | 3.5천 |
|---|
| 2026.03.12 | ₩37,389 | ₩37,427 | ₩37,253 | ₩37,253 | -0.37% | 4.3천 |
|---|
| 2026.03.11 | ₩37,812 | ₩37,828 | ₩37,674 | ₩37,828 | +0.04% | 1.4천 |
|---|
| 2026.03.10 | ₩38,194 | ₩38,194 | ₩37,892 | ₩37,892 | -0.79% | 1.5천 |
|---|
| 2026.03.09 | ₩37,546 | ₩38,004 | ₩37,546 | ₩38,004 | +1.22% | 2.9만 |
|---|
| 2026.03.06 | ₩37,721 | ₩37,872 | ₩37,710 | ₩37,710 | -0.03% | 25.8만 |
|---|
| 2026.03.05 | ₩37,993 | ₩38,210 | ₩37,993 | ₩38,210 | +0.57% | 300 |
|---|
| 2026.03.04 | ₩38,529 | ₩38,569 | ₩38,489 | ₩38,512 | -0.05% | 1.4천 |
|---|
| 2026.03.03 | ₩37,912 | ₩38,341 | ₩37,886 | ₩38,197 | +0.75% | 2.9천 |
|---|
| 2026.03.02 | ₩38,556 | ₩38,771 | ₩38,489 | ₩38,658 | +0.26% | 6.8천 |
|---|
| 2026.02.27 | ₩38,502 | ₩38,628 | ₩38,502 | ₩38,628 | +0.33% | 1천 |
|---|
| 2026.02.26 | ₩38,905 | ₩38,905 | ₩38,784 | ₩38,818 | -0.22% | 9.1천 |
|---|
| 2026.02.25 | ₩38,985 | ₩39,024 | ₩38,958 | ₩38,970 | -0.04% | 1.6천 |
|---|
| 2026.02.24 | ₩38,744 | ₩38,744 | ₩38,646 | ₩38,694 | -0.13% | 3.1천 |
|---|
| 2026.02.23 | ₩38,382 | ₩38,390 | ₩38,355 | ₩38,379 | -0.01% | 1.8천 |
|---|
| 2026.02.20 | ₩38,690 | ₩38,807 | ₩38,637 | ₩38,807 | +0.30% | 2.9천 |
|---|
| 2026.02.19 | ₩38,449 | ₩38,559 | ₩38,449 | ₩38,559 | +0.29% | 400 |
|---|
| 2026.02.18 | ₩38,757 | ₩38,757 | ₩38,610 | ₩38,709 | -0.12% | 1.1천 |
|---|
| 2026.02.17 | ₩38,154 | ₩38,533 | ₩38,154 | ₩38,469 | +0.83% | 5.3천 |
|---|
| 2026.02.13 | ₩38,462 | ₩38,637 | ₩38,430 | ₩38,430 | -0.08% | 2.1천 |
|---|
| 2026.02.12 | ₩38,878 | ₩39,146 | ₩38,398 | ₩38,398 | -1.23% | 3.7천 |
|---|
| 2026.02.11 | ₩38,932 | ₩39,012 | ₩38,871 | ₩38,989 | +0.15% | 3.5천 |
|---|
| 2026.02.10 | ₩39,200 | ₩39,227 | ₩38,962 | ₩38,962 | -0.61% | 8.4천 |
|---|
| 2026.02.09 | ₩38,972 | ₩39,200 | ₩38,972 | ₩39,099 | +0.33% | 5.2천 |
|---|
| 2026.02.06 | ₩38,623 | ₩38,983 | ₩38,623 | ₩38,983 | +0.93% | 5.2천 |
|---|
| 2026.02.05 | ₩38,435 | ₩38,435 | ₩38,194 | ₩38,210 | -0.59% | 2.3천 |
|---|
| 2026.02.04 | ₩38,838 | ₩38,838 | ₩38,435 | ₩38,602 | -0.61% | 7.5천 |
|---|
| 2026.02.03 | ₩38,911 | ₩38,911 | ₩38,596 | ₩38,760 | -0.39% | 2.1천 |
|---|
| 2026.02.02 | ₩39,092 | ₩39,146 | ₩39,079 | ₩39,083 | -0.02% | 3.2천 |
|---|
| 2026.01.30 | ₩38,985 | ₩38,985 | ₩38,804 | ₩38,836 | -0.38% | 2천 |
|---|
| 2026.01.29 | ₩41,520 | ₩41,520 | ₩38,650 | ₩39,059 | -5.93% | 4.9천 |
|---|
| 2026.01.28 | ₩39,048 | ₩39,146 | ₩39,025 | ₩39,103 | +0.14% | 4천 |
|---|
| 2026.01.27 | ₩39,113 | ₩39,146 | ₩39,113 | ₩39,118 | +0.01% | 700 |
|---|
| 2026.01.26 | ₩39,066 | ₩39,092 | ₩39,012 | ₩39,013 | -0.13% | 1.4천 |
|---|
| 2026.01.23 | ₩38,757 | ₩38,851 | ₩38,757 | ₩38,851 | +0.24% | 2.8천 |
|---|
| 2026.01.22 | ₩38,842 | ₩38,891 | ₩38,842 | ₩38,864 | +0.06% | 2.2천 |
|---|
| 2026.01.21 | ₩38,556 | ₩38,757 | ₩38,556 | ₩38,690 | +0.35% | 8.8천 |
|---|
| 2026.01.20 | ₩38,543 | ₩38,543 | ₩38,221 | ₩38,221 | -0.84% | 2.7천 |
|---|
| 2026.01.16 | ₩39,005 | ₩39,046 | ₩38,948 | ₩38,997 | -0.02% | 1.6천 |
|---|
| 2026.01.15 | ₩39,133 | ₩39,186 | ₩39,052 | ₩39,052 | -0.21% | 1.4천 |
|---|
| 2026.01.14 | ₩38,784 | ₩38,891 | ₩38,784 | ₩38,891 | +0.28% | 3.3천 |
|---|
| 2026.01.13 | ₩39,032 | ₩39,066 | ₩39,032 | ₩39,063 | +0.08% | 3천 |
|---|
| 2026.01.12 | ₩39,133 | ₩39,178 | ₩39,133 | ₩39,178 | +0.12% | 1천 |
|---|
| 2026.01.09 | ₩39,050 | ₩39,160 | ₩39,050 | ₩39,113 | +0.16% | 2.8천 |
|---|
| 2026.01.08 | ₩38,851 | ₩38,932 | ₩38,797 | ₩38,918 | +0.17% | 12.5만 |
|---|
| 2026.01.07 | ₩39,025 | ₩39,052 | ₩38,921 | ₩38,932 | -0.24% | 2.4천 |
|---|
| 2026.01.06 | ₩38,958 | ₩39,092 | ₩38,905 | ₩39,087 | +0.33% | 4천 |
|---|
| 2026.01.05 | ₩38,677 | ₩38,797 | ₩38,677 | ₩38,771 | +0.24% | 5.3천 |
|---|
| 2026.01.02 | ₩38,469 | ₩38,516 | ₩38,423 | ₩38,423 | -0.12% | 2.3천 |
|---|
| 2025.12.31 | ₩38,516 | ₩38,516 | ₩38,358 | ₩38,358 | -0.41% | 1천 |
|---|
| 2025.12.30 | ₩38,663 | ₩38,663 | ₩38,626 | ₩38,626 | -0.10% | 1.3천 |
|---|
| 2025.12.29 | ₩38,797 | ₩38,797 | ₩38,784 | ₩38,784 | -0.03% | 300 |
|---|
| 2025.12.26 | ₩38,878 | ₩38,915 | ₩38,878 | ₩38,915 | +0.10% | 2.2천 |
|---|
| 2025.12.24 | ₩38,934 | ₩38,972 | ₩38,915 | ₩38,915 | -0.05% | 900 |
|---|
| 2025.12.23 | ₩38,730 | ₩38,811 | ₩38,730 | ₩38,811 | +0.21% | 4.8천 |
|---|
| 2025.12.22 | ₩38,637 | ₩38,704 | ₩38,635 | ₩38,704 | +0.17% | 3천 |
|---|
| 2025.12.19 | ₩38,348 | ₩38,462 | ₩38,348 | ₩38,405 | +0.15% | 2.4천 |
|---|
| 2025.12.18 | ₩38,127 | ₩38,234 | ₩38,100 | ₩38,139 | +0.03% | 1.6천 |
|---|
| 2025.12.17 | ₩37,966 | ₩37,966 | ₩37,867 | ₩37,867 | -0.26% | 1.4천 |
|---|
| 2025.12.16 | ₩38,234 | ₩38,274 | ₩38,194 | ₩38,274 | +0.11% | 3.1천 |
|---|
| 2025.12.15 | ₩38,422 | ₩38,462 | ₩38,400 | ₩38,400 | -0.06% | 1.4천 |
|---|
| 2025.12.12 | ₩38,561 | ₩38,569 | ₩38,395 | ₩38,400 | -0.42% | 1.2천 |
|---|
| 2025.12.11 | ₩38,529 | ₩38,816 | ₩38,529 | ₩38,803 | +0.71% | 2.4천 |
|---|
| 2025.12.10 | ₩38,395 | ₩38,650 | ₩38,395 | ₩38,642 | +0.64% | 1.7천 |
|---|
| 2025.12.09 | ₩38,489 | ₩38,489 | ₩38,356 | ₩38,356 | -0.34% | 800 |
|---|
| 2025.12.08 | ₩38,543 | ₩38,543 | ₩38,376 | ₩38,376 | -0.43% | 300 |
|---|
| 2025.12.05 | ₩38,623 | ₩38,623 | ₩38,541 | ₩38,541 | -0.21% | 1.3천 |
|---|
| 2025.12.04 | ₩38,489 | ₩38,489 | ₩38,422 | ₩38,465 | -0.06% | 500 |
|---|
| 2025.12.03 | ₩38,409 | ₩38,514 | ₩38,374 | ₩38,481 | +0.19% | 800 |
|---|
| 2025.12.02 | ₩38,295 | ₩38,409 | ₩38,295 | ₩38,332 | +0.10% | 2.8천 |
|---|
| 2025.12.01 | ₩38,382 | ₩38,382 | ₩38,238 | ₩38,238 | -0.37% | 1.1만 |
|---|
| 2025.11.28 | ₩38,422 | ₩38,472 | ₩38,422 | ₩38,472 | +0.13% | 800 |
|---|
| 2025.11.26 | ₩38,274 | ₩38,435 | ₩38,274 | ₩38,324 | +0.13% | 1.5천 |
|---|
| 2025.11.25 | ₩37,564 | ₩38,064 | ₩37,564 | ₩38,064 | +1.33% | 4.8천 |
|---|
| 2025.11.24 | ₩37,295 | ₩37,698 | ₩37,295 | ₩37,649 | +0.95% | 3.5천 |
|---|
| 2025.11.21 | ₩36,974 | ₩37,376 | ₩36,759 | ₩37,125 | +0.41% | 6.8천 |
|---|
| 2025.11.20 | ₩37,872 | ₩37,872 | ₩36,760 | ₩36,760 | -2.94% | 1.5천 |
|---|
| 2025.11.19 | ₩37,389 | ₩37,389 | ₩37,270 | ₩37,270 | -0.32% | 3천 |
|---|
| 2025.11.18 | ₩37,322 | ₩37,329 | ₩37,179 | ₩37,179 | -0.38% | 3.2천 |
|---|
| 2025.11.17 | ₩37,751 | ₩37,751 | ₩37,243 | ₩37,391 | -0.96% | 2.9천 |
|---|
| 2025.11.14 | ₩37,537 | ₩37,926 | ₩37,537 | ₩37,738 | +0.54% | 1.9천 |
|---|
| 2025.11.13 | ₩38,194 | ₩38,194 | ₩37,765 | ₩37,773 | -1.10% | 5.1천 |
|---|
| 2025.11.12 | ₩38,476 | ₩38,476 | ₩38,328 | ₩38,356 | -0.31% | 600 |
|---|
| 2025.11.11 | ₩38,140 | ₩38,315 | ₩38,140 | ₩38,289 | +0.39% | 6.4천 |
|---|
| 2025.11.10 | ₩38,060 | ₩38,207 | ₩38,060 | ₩38,207 | +0.39% | 6.1천 |
|---|
| 2025.11.07 | ₩37,537 | ₩37,624 | ₩37,537 | ₩37,624 | +0.23% | 2.1천 |
|---|
| 2025.11.06 | ₩37,590 | ₩37,765 | ₩37,590 | ₩37,605 | +0.04% | 4.9천 |
|---|
| 2025.11.05 | ₩37,953 | ₩38,113 | ₩37,953 | ₩38,020 | +0.18% | 3.6천 |
|---|
| 2025.11.04 | ₩37,939 | ₩38,100 | ₩37,872 | ₩37,886 | -0.14% | 3.8천 |
|---|
| 2025.11.03 | ₩38,127 | ₩38,274 | ₩38,127 | ₩38,167 | +0.11% | 7.2천 |
|---|
| 2025.10.31 | ₩38,315 | ₩38,355 | ₩38,167 | ₩38,234 | -0.21% | 2.9천 |
|---|
| 2025.10.30 | ₩38,409 | ₩38,409 | ₩38,189 | ₩38,189 | -0.57% | 1.2만 |
|---|
| 2025.10.29 | ₩38,623 | ₩38,704 | ₩38,476 | ₩38,504 | -0.31% | 2.3천 |
|---|
| 2025.10.28 | ₩38,632 | ₩38,704 | ₩38,569 | ₩38,587 | -0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩38,462 | ₩38,596 | ₩38,462 | ₩38,596 | +0.35% | 7.6천 |
|---|
| 2025.10.24 | ₩38,261 | ₩38,274 | ₩38,194 | ₩38,207 | -0.14% | 7.6천 |
|---|
| 2025.10.23 | ₩37,939 | ₩38,006 | ₩37,939 | ₩37,953 | +0.04% | 4.7천 |
|---|
| 2025.10.22 | ₩37,859 | ₩37,859 | ₩37,631 | ₩37,725 | -0.35% | 1.1만 |
|---|
| 2025.10.21 | ₩37,886 | ₩37,966 | ₩37,886 | ₩37,942 | +0.15% | 2.1만 |
|---|
| 2025.10.20 | ₩37,859 | ₩37,886 | ₩37,832 | ₩37,881 | +0.06% | 600 |
|---|
| 2025.10.17 | ₩37,403 | ₩37,523 | ₩37,228 | ₩37,501 | +0.26% | 6.1천 |
|---|
| 2025.10.16 | ₩37,684 | ₩37,684 | ₩37,269 | ₩37,320 | -0.97% | 2.6천 |
|---|
| 2025.10.15 | ₩37,859 | ₩37,859 | ₩37,534 | ₩37,534 | -0.86% | 3.7천 |
|---|
| 2025.10.14 | ₩37,242 | ₩37,550 | ₩37,242 | ₩37,401 | +0.43% | 1.3천 |
|---|
| 2025.10.13 | ₩37,362 | ₩37,430 | ₩37,349 | ₩37,412 | +0.13% | 1.5천 |
|---|
| 2025.10.10 | ₩37,912 | ₩37,912 | ₩36,902 | ₩36,902 | -2.66% | 600 |
|---|