시장 데이터를 불러오는 중
전체 종목
FM Focus Equity ETF 과거 주가
FM Focus Equity ETF · FMCX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FM Focus Equity ETF · FMCX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,241 | ₩49,241 | ₩49,241 | ₩49,241 | 0.00% | 100 |
| 2026.10.08 | ₩48,741 | ₩48,741 | ₩48,741 | ₩48,741 | 0.00% | 100 |
| 2026.10.07 | ₩48,856 | ₩48,942 | ₩48,856 | ₩48,942 | +0.18% | 800 |
| 2026.10.06 | ₩49,157 | ₩49,157 | ₩49,157 | ₩49,157 | 0.00% | 100 |
| 2026.10.05 | ₩48,842 | ₩48,842 | ₩48,842 | ₩48,842 | 0.00% | 100 |
| 2026.10.02 | ₩48,766 | ₩48,766 | ₩48,766 | ₩48,766 | 0.00% | 100 |
| 2026.10.01 | ₩48,615 | ₩48,615 | ₩48,560 | ₩48,560 | -0.11% | 200 |
| 2026.09.30 | ₩48,749 | ₩48,749 | ₩48,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,589 |
| -0.33% |
| 200 |
| 2026.09.29 | ₩48,607 | ₩48,607 | ₩48,607 | ₩48,607 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,432 | ₩48,432 | ₩48,432 | ₩48,432 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩49,057 | ₩49,057 | ₩49,057 | ₩49,057 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,534 | ₩48,913 | ₩48,534 | ₩48,913 | +0.78% | 200 |
|---|
| 2026.09.23 | ₩48,903 | ₩48,903 | ₩48,903 | ₩48,903 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩49,178 | ₩49,225 | ₩49,178 | ₩49,225 | +0.10% | 200 |
|---|
| 2026.09.21 | ₩49,285 | ₩49,285 | ₩49,225 | ₩49,225 | -0.12% | 100 |
|---|
| 2026.09.18 | ₩48,498 | ₩48,498 | ₩48,498 | ₩48,498 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,548 | ₩48,548 | ₩48,514 | ₩48,514 | -0.07% | 1.4천 |
|---|
| 2026.09.16 | ₩48,057 | ₩48,057 | ₩48,057 | ₩48,057 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,199 | ₩48,199 | ₩47,982 | ₩47,982 | -0.45% | 200 |
|---|
| 2026.09.14 | ₩48,333 | ₩48,522 | ₩48,333 | ₩48,522 | +0.39% | 2천 |
|---|
| 2026.09.11 | ₩48,722 | ₩48,728 | ₩48,722 | ₩48,728 | +0.01% | 200 |
|---|
| 2026.09.10 | ₩48,361 | ₩48,361 | ₩48,361 | ₩48,361 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩48,870 | ₩48,870 | ₩48,831 | ₩48,831 | -0.08% | 100 |
|---|
| 2026.09.08 | ₩49,621 | ₩49,621 | ₩49,334 | ₩49,334 | -0.58% | 700 |
|---|
| 2026.09.04 | ₩49,366 | ₩49,654 | ₩49,366 | ₩49,654 | +0.58% | 400 |
|---|
| 2026.09.03 | ₩49,285 | ₩49,629 | ₩49,285 | ₩49,629 | +0.70% | 400 |
|---|
| 2026.09.02 | ₩49,096 | ₩49,096 | ₩49,096 | ₩49,096 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩49,124 | ₩49,124 | ₩48,938 | ₩48,938 | -0.38% | 200 |
|---|
| 2026.08.31 | ₩49,701 | ₩49,721 | ₩49,701 | ₩49,721 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩49,991 | ₩49,991 | ₩49,991 | ₩49,991 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,862 | ₩49,865 | ₩49,862 | ₩49,865 | +0.01% | 600 |
|---|
| 2026.08.26 | ₩49,503 | ₩49,503 | ₩49,503 | ₩49,503 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,237 | ₩49,237 | ₩49,237 | ₩49,237 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,145 | ₩49,145 | ₩49,145 | ₩49,145 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,311 | ₩49,311 | ₩49,311 | ₩49,311 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,165 | ₩49,185 | ₩49,165 | ₩49,185 | +0.04% | 200 |
|---|
| 2026.08.19 | ₩49,622 | ₩49,622 | ₩49,622 | ₩49,622 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,544 | ₩49,544 | ₩49,544 | ₩49,544 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,960 | ₩49,960 | ₩49,960 | ₩49,960 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩50,321 | ₩50,321 | ₩50,321 | ₩50,321 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩50,596 | ₩50,596 | ₩50,596 | ₩50,596 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩50,290 | ₩50,290 | ₩50,290 | ₩50,290 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩50,336 | ₩50,336 | ₩50,336 | ₩50,336 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,215 | ₩50,215 | ₩50,215 | ₩50,215 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩50,289 | ₩50,289 | ₩50,289 | ₩50,289 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,764 | ₩49,764 | ₩49,764 | ₩49,764 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩50,219 | ₩50,219 | ₩50,219 | ₩50,219 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩50,370 | ₩50,370 | ₩50,370 | ₩50,370 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩49,465 | ₩49,465 | ₩49,465 | ₩49,465 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩48,213 | ₩48,603 | ₩48,213 | ₩48,603 | +0.81% | 300 |
|---|
| 2026.07.30 | ₩47,766 | ₩47,766 | ₩47,766 | ₩47,766 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,921 | ₩46,921 | ₩46,921 | ₩46,921 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,636 | ₩47,636 | ₩47,636 | ₩47,636 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,542 | ₩47,542 | ₩47,522 | ₩47,522 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩47,006 | ₩47,006 | ₩47,004 | ₩47,004 | -0.00% | 1.3천 |
|---|
| 2026.07.23 | ₩47,129 | ₩47,129 | ₩47,129 | ₩47,129 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,676 | ₩47,676 | ₩47,628 | ₩47,628 | -0.10% | 100 |
|---|
| 2026.07.21 | ₩48,140 | ₩48,140 | ₩48,140 | ₩48,140 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,891 | ₩47,891 | ₩47,841 | ₩47,841 | -0.10% | 100 |
|---|
| 2026.07.17 | ₩48,089 | ₩48,089 | ₩48,089 | ₩48,089 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩48,451 | ₩48,451 | ₩48,451 | ₩48,451 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩48,788 | ₩48,788 | ₩48,788 | ₩48,788 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩48,623 | ₩48,623 | ₩48,623 | ₩48,623 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,571 | ₩48,571 | ₩48,571 | ₩48,571 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩49,057 | ₩49,079 | ₩49,057 | ₩49,079 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩48,956 | ₩48,956 | ₩48,956 | ₩48,956 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,599 | ₩48,599 | ₩48,599 | ₩48,599 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩49,204 | ₩49,204 | ₩49,204 | ₩49,204 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩49,709 | ₩49,709 | ₩49,709 | ₩49,709 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩49,732 | ₩49,732 | ₩49,732 | ₩49,732 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩50,211 | ₩50,211 | ₩49,912 | ₩49,912 | -0.60% | 800 |
|---|
| 2026.06.30 | ₩50,002 | ₩50,002 | ₩50,002 | ₩50,002 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩49,343 | ₩49,343 | ₩49,343 | ₩49,343 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩49,048 | ₩49,048 | ₩49,048 | ₩49,048 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩49,084 | ₩49,084 | ₩48,870 | ₩48,870 | -0.44% | 200 |
|---|
| 2026.06.24 | ₩48,741 | ₩48,741 | ₩48,741 | ₩48,741 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩48,681 | ₩48,681 | ₩48,681 | ₩48,681 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩49,339 | ₩49,460 | ₩49,339 | ₩49,410 | +0.14% | 700 |
|---|
| 2026.06.18 | ₩49,661 | ₩49,776 | ₩49,661 | ₩49,776 | +0.23% | 600 |
|---|
| 2026.06.17 | ₩49,002 | ₩49,002 | ₩49,002 | ₩49,002 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩49,213 | ₩49,213 | ₩49,213 | ₩49,213 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩49,527 | ₩49,527 | ₩49,473 | ₩49,481 | -0.09% | 8.9천 |
|---|
| 2026.06.12 | ₩48,576 | ₩48,576 | ₩48,576 | ₩48,576 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,313 | ₩48,313 | ₩48,313 | ₩48,313 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩47,677 | ₩47,677 | ₩47,677 | ₩47,677 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩48,466 | ₩48,466 | ₩48,466 | ₩48,466 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩48,548 | ₩48,548 | ₩48,430 | ₩48,430 | -0.24% | 600 |
|---|
| 2026.06.05 | ₩48,816 | ₩48,816 | ₩48,324 | ₩48,324 | -1.01% | 3.3만 |
|---|
| 2026.06.04 | ₩49,192 | ₩49,192 | ₩48,990 | ₩48,990 | -0.41% | 500 |
|---|
| 2026.06.03 | ₩49,192 | ₩49,192 | ₩49,192 | ₩49,192 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩49,546 | ₩49,546 | ₩49,546 | ₩49,546 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩49,774 | ₩49,774 | ₩49,774 | ₩49,774 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩49,484 | ₩49,484 | ₩49,484 | ₩49,484 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩49,259 | ₩49,259 | ₩49,259 | ₩49,259 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩49,071 | ₩49,154 | ₩49,071 | ₩49,154 | +0.17% | 100 |
|---|
| 2026.05.26 | ₩49,331 | ₩49,331 | ₩49,331 | ₩49,331 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩49,339 | ₩49,339 | ₩49,204 | ₩49,204 | -0.27% | 1.2천 |
|---|
| 2026.05.21 | ₩48,883 | ₩49,075 | ₩48,883 | ₩49,075 | +0.39% | 700 |
|---|
| 2026.05.20 | ₩49,010 | ₩49,010 | ₩49,010 | ₩49,010 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩48,373 | ₩48,373 | ₩48,080 | ₩48,080 | -0.61% | 1.4천 |
|---|
| 2026.05.18 | ₩48,485 | ₩48,485 | ₩48,485 | ₩48,485 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩47,475 | ₩48,325 | ₩47,475 | ₩48,325 | +1.79% | 100 |
|---|
| 2026.05.14 | ₩48,897 | ₩48,897 | ₩48,897 | ₩48,897 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,749 | ₩48,846 | ₩48,749 | ₩48,846 | +0.20% | 300 |
|---|
| 2026.05.12 | ₩49,036 | ₩49,036 | ₩49,036 | ₩49,036 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩49,540 | ₩49,556 | ₩49,446 | ₩49,556 | +0.03% | 600 |
|---|
| 2026.05.08 | ₩49,312 | ₩49,611 | ₩49,312 | ₩49,611 | +0.61% | 300 |
|---|
| 2026.05.07 | ₩49,029 | ₩49,029 | ₩49,029 | ₩49,029 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩49,205 | ₩49,205 | ₩49,205 | ₩49,205 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩48,652 | ₩48,652 | ₩48,652 | ₩48,652 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,065 | ₩48,078 | ₩48,007 | ₩48,007 | -0.12% | 1.1천 |
|---|
| 2026.05.01 | ₩48,411 | ₩48,411 | ₩48,411 | ₩48,411 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩48,038 | ₩48,155 | ₩48,038 | ₩48,155 | +0.24% | 400 |
|---|
| 2026.04.29 | ₩47,787 | ₩47,787 | ₩47,787 | ₩47,787 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩47,584 | ₩47,584 | ₩47,584 | ₩47,584 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩47,804 | ₩47,804 | ₩47,804 | ₩47,804 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,865 | ₩47,865 | ₩47,865 | ₩47,865 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,590 | ₩46,908 | ₩46,590 | ₩46,908 | +0.68% | 100 |
|---|
| 2026.04.22 | ₩47,393 | ₩47,393 | ₩47,393 | ₩47,393 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩46,791 | ₩46,791 | ₩46,791 | ₩46,791 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,968 | ₩46,968 | ₩46,968 | ₩46,968 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩47,238 | ₩47,238 | ₩47,238 | ₩47,238 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,837 | ₩46,837 | ₩46,837 | ₩46,837 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩46,901 | ₩46,901 | ₩46,901 | ₩46,901 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,228 | ₩46,273 | ₩46,228 | ₩46,273 | +0.10% | 1.8천 |
|---|
| 2026.04.13 | ₩45,718 | ₩45,972 | ₩45,718 | ₩45,972 | +0.55% | 6.5천 |
|---|
| 2026.04.10 | ₩44,994 | ₩44,994 | ₩44,924 | ₩44,924 | -0.15% | 400 |
|---|
| 2026.04.09 | ₩45,168 | ₩45,168 | ₩45,168 | ₩45,168 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩45,007 | ₩45,007 | ₩44,900 | ₩44,900 | -0.24% | 2.3천 |
|---|
| 2026.04.07 | ₩43,704 | ₩43,704 | ₩43,704 | ₩43,704 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩43,591 | ₩43,591 | ₩43,591 | ₩43,591 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,438 | ₩43,438 | ₩43,438 | ₩43,438 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,411 | ₩43,411 | ₩43,411 | ₩43,411 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩42,486 | ₩43,049 | ₩42,486 | ₩43,031 | +1.28% | 300 |
|---|
| 2026.03.30 | ₩41,963 | ₩41,987 | ₩41,963 | ₩41,987 | +0.06% | 200 |
|---|
| 2026.03.27 | ₩43,170 | ₩43,170 | ₩42,774 | ₩42,774 | -0.92% | 100 |
|---|
| 2026.03.26 | ₩43,143 | ₩43,143 | ₩43,022 | ₩43,036 | -0.25% | 8천 |
|---|
| 2026.03.25 | ₩43,733 | ₩43,733 | ₩43,617 | ₩43,617 | -0.27% | 300 |
|---|
| 2026.03.24 | ₩43,385 | ₩43,385 | ₩43,368 | ₩43,368 | -0.04% | 100 |
|---|
| 2026.03.23 | ₩43,890 | ₩43,890 | ₩43,890 | ₩43,890 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩43,344 | ₩43,478 | ₩43,344 | ₩43,449 | +0.24% | 300 |
|---|
| 2026.03.19 | ₩43,814 | ₩43,941 | ₩43,814 | ₩43,941 | +0.29% | 900 |
|---|
| 2026.03.18 | ₩44,058 | ₩44,058 | ₩44,058 | ₩44,058 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,400 | ₩44,400 | ₩44,400 | ₩44,400 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,337 | ₩44,337 | ₩44,191 | ₩44,191 | -0.33% | 100 |
|---|
| 2026.03.13 | ₩43,816 | ₩43,816 | ₩43,816 | ₩43,816 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,377 | ₩44,377 | ₩44,046 | ₩44,046 | -0.75% | 100 |
|---|
| 2026.03.11 | ₩44,793 | ₩44,901 | ₩44,793 | ₩44,901 | +0.24% | 200 |
|---|
| 2026.03.10 | ₩44,873 | ₩45,262 | ₩44,868 | ₩44,868 | -0.01% | 1천 |
|---|
| 2026.03.09 | ₩44,958 | ₩44,958 | ₩44,958 | ₩44,958 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩44,659 | ₩44,994 | ₩44,659 | ₩44,680 | +0.05% | 600 |
|---|
| 2026.03.05 | ₩45,262 | ₩45,471 | ₩45,262 | ₩45,471 | +0.46% | 2.8천 |
|---|
| 2026.03.04 | ₩45,400 | ₩45,400 | ₩45,400 | ₩45,400 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,511 | ₩45,155 | ₩44,297 | ₩44,877 | +0.82% | 800 |
|---|
| 2026.03.02 | ₩45,155 | ₩45,548 | ₩45,155 | ₩45,548 | +0.87% | 3.5만 |
|---|
| 2026.02.27 | ₩45,208 | ₩45,339 | ₩45,195 | ₩45,339 | +0.29% | 400 |
|---|
| 2026.02.26 | ₩45,235 | ₩45,557 | ₩45,235 | ₩45,554 | +0.71% | 800 |
|---|
| 2026.02.25 | ₩45,664 | ₩45,812 | ₩45,611 | ₩45,725 | +0.13% | 1.4천 |
|---|
| 2026.02.24 | ₩45,530 | ₩45,530 | ₩45,431 | ₩45,431 | -0.22% | 200 |
|---|
| 2026.02.23 | ₩45,276 | ₩45,276 | ₩44,806 | ₩44,824 | -1.00% | 2.1천 |
|---|
| 2026.02.20 | ₩45,490 | ₩45,705 | ₩45,490 | ₩45,596 | +0.23% | 2.9천 |
|---|
| 2026.02.19 | ₩45,432 | ₩45,432 | ₩45,432 | ₩45,432 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,493 | ₩45,493 | ₩45,493 | ₩45,493 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩45,133 | ₩45,133 | ₩45,133 | ₩45,133 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩45,168 | ₩45,168 | ₩45,168 | ₩45,168 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,974 | ₩44,974 | ₩44,974 | ₩44,974 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩45,514 | ₩45,514 | ₩45,514 | ₩45,514 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,664 | ₩45,664 | ₩45,609 | ₩45,609 | -0.12% | 1.2천 |
|---|
| 2026.02.09 | ₩45,619 | ₩45,619 | ₩45,619 | ₩45,619 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩44,994 | ₩45,396 | ₩44,994 | ₩45,396 | +0.89% | 2.8천 |
|---|
| 2026.02.05 | ₩44,482 | ₩44,482 | ₩44,482 | ₩44,482 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩45,237 | ₩45,237 | ₩45,237 | ₩45,237 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩45,837 | ₩45,837 | ₩45,837 | ₩45,837 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,744 | ₩46,744 | ₩46,744 | ₩46,744 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩46,643 | ₩46,643 | ₩46,445 | ₩46,445 | -0.43% | 2천 |
|---|
| 2026.01.29 | ₩46,732 | ₩46,732 | ₩46,732 | ₩46,732 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩47,272 | ₩47,272 | ₩47,272 | ₩47,272 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩47,448 | ₩47,448 | ₩47,251 | ₩47,251 | -0.42% | 700 |
|---|
| 2026.01.26 | ₩47,275 | ₩47,275 | ₩47,275 | ₩47,275 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩47,381 | ₩47,381 | ₩47,107 | ₩47,107 | -0.58% | 1.2천 |
|---|
| 2026.01.22 | ₩47,365 | ₩47,365 | ₩47,365 | ₩47,365 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,006 | ₩47,346 | ₩47,006 | ₩47,346 | +0.72% | 1.5천 |
|---|
| 2026.01.20 | ₩46,774 | ₩46,774 | ₩46,774 | ₩46,774 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩47,614 | ₩47,614 | ₩47,614 | ₩47,614 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩47,453 | ₩47,453 | ₩47,453 | ₩47,453 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,274 | ₩47,313 | ₩44,913 | ₩47,313 | +0.08% | 600 |
|---|
| 2026.01.13 | ₩47,652 | ₩47,652 | ₩47,652 | ₩47,652 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩47,911 | ₩48,037 | ₩47,911 | ₩48,037 | +0.26% | 900 |
|---|
| 2026.01.09 | ₩47,783 | ₩47,885 | ₩47,783 | ₩47,885 | +0.21% | 600 |
|---|
| 2026.01.08 | ₩47,044 | ₩47,044 | ₩47,044 | ₩47,044 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩47,258 | ₩47,258 | ₩47,258 | ₩47,258 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩47,385 | ₩47,385 | ₩47,385 | ₩47,385 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩46,737 | ₩46,897 | ₩46,737 | ₩46,897 | +0.34% | 300 |
|---|
| 2026.01.02 | ₩46,162 | ₩46,319 | ₩46,162 | ₩46,319 | +0.34% | 200 |
|---|
| 2025.12.31 | ₩46,328 | ₩46,456 | ₩46,187 | ₩46,187 | -0.30% | 1.8천 |
|---|
| 2025.12.30 | ₩46,538 | ₩46,538 | ₩46,538 | ₩46,538 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩46,501 | ₩46,501 | ₩46,501 | ₩46,501 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩46,614 | ₩46,614 | ₩46,614 | ₩46,614 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩46,610 | ₩46,610 | ₩46,610 | ₩46,610 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,527 | ₩46,527 | ₩46,527 | ₩46,527 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩46,174 | ₩46,398 | ₩46,174 | ₩46,398 | +0.49% | 100 |
|---|
| 2025.12.19 | ₩46,120 | ₩46,120 | ₩46,027 | ₩46,098 | -0.05% | 500 |
|---|
| 2025.12.18 | ₩46,201 | ₩46,201 | ₩46,073 | ₩46,073 | -0.28% | 900 |
|---|
| 2025.12.17 | ₩45,717 | ₩45,717 | ₩45,717 | ₩45,717 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩46,331 | ₩46,331 | ₩46,331 | ₩46,331 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩46,603 | ₩46,697 | ₩46,590 | ₩46,590 | -0.03% | 1.2천 |
|---|
| 2025.12.12 | ₩46,694 | ₩46,694 | ₩46,694 | ₩46,694 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩47,254 | ₩47,254 | ₩47,254 | ₩47,254 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩47,354 | ₩47,354 | ₩47,227 | ₩47,227 | -0.27% | 1.2천 |
|---|
| 2025.12.09 | ₩46,779 | ₩46,779 | ₩46,779 | ₩46,779 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩46,885 | ₩46,885 | ₩46,834 | ₩46,834 | -0.11% | 300 |
|---|
| 2025.12.05 | ₩47,044 | ₩47,044 | ₩47,044 | ₩47,044 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩46,972 | ₩46,972 | ₩46,972 | ₩46,972 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,959 | ₩46,959 | ₩46,959 | ₩46,959 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩46,603 | ₩46,764 | ₩46,603 | ₩46,764 | +0.35% | 100 |
|---|
| 2025.12.01 | ₩46,751 | ₩46,751 | ₩46,421 | ₩46,421 | -0.71% | 200 |
|---|
| 2025.11.28 | ₩46,701 | ₩46,701 | ₩46,701 | ₩46,701 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,448 | ₩46,448 | ₩46,448 | ₩46,448 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩46,138 | ₩46,138 | ₩46,138 | ₩46,138 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩45,439 | ₩45,439 | ₩45,439 | ₩45,439 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩44,605 | ₩44,999 | ₩44,605 | ₩44,999 | +0.88% | 100 |
|---|
| 2025.11.20 | ₩44,820 | ₩44,820 | ₩44,692 | ₩44,692 | -0.28% | 2.2천 |
|---|
| 2025.11.19 | ₩45,454 | ₩45,454 | ₩45,454 | ₩45,454 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩45,180 | ₩45,180 | ₩45,180 | ₩45,180 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩45,457 | ₩45,457 | ₩45,457 | ₩45,457 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩45,819 | ₩45,819 | ₩45,819 | ₩45,819 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩45,914 | ₩45,914 | ₩45,914 | ₩45,914 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩46,393 | ₩46,393 | ₩46,393 | ₩46,393 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩46,264 | ₩46,264 | ₩46,264 | ₩46,264 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩46,142 | ₩46,142 | ₩46,142 | ₩46,142 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,718 | ₩45,718 | ₩45,718 | ₩45,718 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,946 | ₩45,946 | ₩45,799 | ₩45,799 | -0.32% | 1.1천 |
|---|
| 2025.11.05 | ₩46,201 | ₩46,232 | ₩46,201 | ₩46,232 | +0.07% | 100 |
|---|
| 2025.11.04 | ₩45,973 | ₩45,998 | ₩45,973 | ₩45,998 | +0.06% | 300 |
|---|
| 2025.11.03 | ₩46,436 | ₩46,436 | ₩46,436 | ₩46,436 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,759 | ₩46,759 | ₩46,759 | ₩46,759 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,086 | ₩47,086 | ₩46,806 | ₩46,806 | -0.60% | 100 |
|---|
| 2025.10.29 | ₩47,291 | ₩47,291 | ₩47,291 | ₩47,291 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩47,609 | ₩47,609 | ₩47,441 | ₩47,441 | -0.35% | 200 |
|---|
| 2025.10.27 | ₩47,562 | ₩47,562 | ₩47,562 | ₩47,562 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩47,448 | ₩47,448 | ₩47,256 | ₩47,256 | -0.40% | 900 |
|---|
| 2025.10.23 | ₩47,244 | ₩47,244 | ₩47,244 | ₩47,244 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,046 | ₩47,046 | ₩46,939 | ₩46,949 | -0.21% | 1.8천 |
|---|
| 2025.10.21 | ₩47,213 | ₩47,213 | ₩47,213 | ₩47,213 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,992 | ₩46,992 | ₩46,992 | ₩46,992 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,727 | ₩46,727 | ₩46,727 | ₩46,727 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,804 | ₩46,804 | ₩46,688 | ₩46,688 | -0.25% | 400 |
|---|
| 2025.10.15 | ₩46,910 | ₩46,910 | ₩46,910 | ₩46,910 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩46,894 | ₩46,894 | ₩46,894 | ₩46,894 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩46,939 | ₩47,004 | ₩46,939 | ₩47,004 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩46,092 | ₩46,092 | ₩46,092 | ₩46,092 | 0.00% | 100 |
|---|