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 | ₩49,237 | ₩49,237 | ₩49,237 | ₩49,237 | 0.00% | 100 |
| 2026.10.08 | ₩48,737 | ₩48,737 | ₩48,737 | ₩48,737 | 0.00% | 100 |
| 2026.10.07 | ₩48,852 | ₩48,938 | ₩48,852 | ₩48,938 | +0.18% | 800 |
| 2026.10.06 | ₩49,152 | ₩49,152 | ₩49,152 | ₩49,152 | 0.00% | 100 |
| 2026.10.05 | ₩48,837 | ₩48,837 | ₩48,837 | ₩48,837 | 0.00% | 100 |
| 2026.10.02 | ₩48,762 | ₩48,762 | ₩48,762 | ₩48,762 | 0.00% | 100 |
| 2026.10.01 | ₩48,611 | ₩48,611 | ₩48,556 | ₩48,556 | -0.11% | 200 |
| 2026.09.30 | ₩48,745 | ₩48,745 | ₩48,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,585 |
| -0.33% |
| 200 |
| 2026.09.29 | ₩48,602 | ₩48,602 | ₩48,602 | ₩48,602 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,428 | ₩48,428 | ₩48,428 | ₩48,428 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩49,053 | ₩49,053 | ₩49,053 | ₩49,053 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,530 | ₩48,908 | ₩48,530 | ₩48,908 | +0.78% | 200 |
|---|
| 2026.09.23 | ₩48,899 | ₩48,899 | ₩48,899 | ₩48,899 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩49,174 | ₩49,221 | ₩49,174 | ₩49,221 | +0.10% | 200 |
|---|
| 2026.09.21 | ₩49,281 | ₩49,281 | ₩49,221 | ₩49,221 | -0.12% | 100 |
|---|
| 2026.09.18 | ₩48,494 | ₩48,494 | ₩48,494 | ₩48,494 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,543 | ₩48,543 | ₩48,510 | ₩48,510 | -0.07% | 1.4천 |
|---|
| 2026.09.16 | ₩48,053 | ₩48,053 | ₩48,053 | ₩48,053 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,195 | ₩48,195 | ₩47,978 | ₩47,978 | -0.45% | 200 |
|---|
| 2026.09.14 | ₩48,329 | ₩48,518 | ₩48,329 | ₩48,518 | +0.39% | 2천 |
|---|
| 2026.09.11 | ₩48,718 | ₩48,723 | ₩48,718 | ₩48,723 | +0.01% | 200 |
|---|
| 2026.09.10 | ₩48,357 | ₩48,357 | ₩48,357 | ₩48,357 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩48,865 | ₩48,865 | ₩48,826 | ₩48,826 | -0.08% | 100 |
|---|
| 2026.09.08 | ₩49,616 | ₩49,616 | ₩49,329 | ₩49,329 | -0.58% | 700 |
|---|
| 2026.09.04 | ₩49,361 | ₩49,650 | ₩49,361 | ₩49,650 | +0.58% | 400 |
|---|
| 2026.09.03 | ₩49,281 | ₩49,624 | ₩49,281 | ₩49,624 | +0.70% | 400 |
|---|
| 2026.09.02 | ₩49,092 | ₩49,092 | ₩49,092 | ₩49,092 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩49,120 | ₩49,120 | ₩48,934 | ₩48,934 | -0.38% | 200 |
|---|
| 2026.08.31 | ₩49,697 | ₩49,717 | ₩49,697 | ₩49,717 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩49,986 | ₩49,986 | ₩49,986 | ₩49,986 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,858 | ₩49,860 | ₩49,858 | ₩49,860 | +0.01% | 600 |
|---|
| 2026.08.26 | ₩49,498 | ₩49,498 | ₩49,498 | ₩49,498 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,233 | ₩49,233 | ₩49,233 | ₩49,233 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,140 | ₩49,140 | ₩49,140 | ₩49,140 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,306 | ₩49,306 | ₩49,306 | ₩49,306 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,160 | ₩49,180 | ₩49,160 | ₩49,180 | +0.04% | 200 |
|---|
| 2026.08.19 | ₩49,618 | ₩49,618 | ₩49,618 | ₩49,618 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,540 | ₩49,540 | ₩49,540 | ₩49,540 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,956 | ₩49,956 | ₩49,956 | ₩49,956 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩50,316 | ₩50,316 | ₩50,316 | ₩50,316 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩50,591 | ₩50,591 | ₩50,591 | ₩50,591 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩50,285 | ₩50,285 | ₩50,285 | ₩50,285 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩50,331 | ₩50,331 | ₩50,331 | ₩50,331 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,210 | ₩50,210 | ₩50,210 | ₩50,210 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩50,284 | ₩50,284 | ₩50,284 | ₩50,284 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,760 | ₩49,760 | ₩49,760 | ₩49,760 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩50,214 | ₩50,214 | ₩50,214 | ₩50,214 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩50,366 | ₩50,366 | ₩50,366 | ₩50,366 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩49,461 | ₩49,461 | ₩49,461 | ₩49,461 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩48,208 | ₩48,598 | ₩48,208 | ₩48,598 | +0.81% | 300 |
|---|
| 2026.07.30 | ₩47,762 | ₩47,762 | ₩47,762 | ₩47,762 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,917 | ₩46,917 | ₩46,917 | ₩46,917 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,632 | ₩47,632 | ₩47,632 | ₩47,632 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,538 | ₩47,538 | ₩47,518 | ₩47,518 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩47,001 | ₩47,001 | ₩47,000 | ₩47,000 | -0.00% | 1.3천 |
|---|
| 2026.07.23 | ₩47,125 | ₩47,125 | ₩47,125 | ₩47,125 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,672 | ₩47,672 | ₩47,624 | ₩47,624 | -0.10% | 100 |
|---|
| 2026.07.21 | ₩48,136 | ₩48,136 | ₩48,136 | ₩48,136 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,886 | ₩47,886 | ₩47,837 | ₩47,837 | -0.10% | 100 |
|---|
| 2026.07.17 | ₩48,085 | ₩48,085 | ₩48,085 | ₩48,085 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩48,447 | ₩48,447 | ₩48,447 | ₩48,447 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩48,784 | ₩48,784 | ₩48,784 | ₩48,784 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩48,619 | ₩48,619 | ₩48,619 | ₩48,619 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,566 | ₩48,566 | ₩48,566 | ₩48,566 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩49,053 | ₩49,075 | ₩49,053 | ₩49,075 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩48,951 | ₩48,951 | ₩48,951 | ₩48,951 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,594 | ₩48,594 | ₩48,594 | ₩48,594 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩49,199 | ₩49,199 | ₩49,199 | ₩49,199 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩49,705 | ₩49,705 | ₩49,705 | ₩49,705 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩49,728 | ₩49,728 | ₩49,728 | ₩49,728 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩50,206 | ₩50,206 | ₩49,907 | ₩49,907 | -0.60% | 800 |
|---|
| 2026.06.30 | ₩49,997 | ₩49,997 | ₩49,997 | ₩49,997 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩49,339 | ₩49,339 | ₩49,339 | ₩49,339 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩49,044 | ₩49,044 | ₩49,044 | ₩49,044 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩49,080 | ₩49,080 | ₩48,865 | ₩48,865 | -0.44% | 200 |
|---|
| 2026.06.24 | ₩48,737 | ₩48,737 | ₩48,737 | ₩48,737 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩48,676 | ₩48,676 | ₩48,676 | ₩48,676 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩49,335 | ₩49,455 | ₩49,335 | ₩49,406 | +0.14% | 700 |
|---|
| 2026.06.18 | ₩49,656 | ₩49,772 | ₩49,656 | ₩49,772 | +0.23% | 600 |
|---|
| 2026.06.17 | ₩48,998 | ₩48,998 | ₩48,998 | ₩48,998 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩49,209 | ₩49,209 | ₩49,209 | ₩49,209 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩49,522 | ₩49,522 | ₩49,469 | ₩49,477 | -0.09% | 8.9천 |
|---|
| 2026.06.12 | ₩48,572 | ₩48,572 | ₩48,572 | ₩48,572 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,309 | ₩48,309 | ₩48,309 | ₩48,309 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩47,673 | ₩47,673 | ₩47,673 | ₩47,673 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩48,462 | ₩48,462 | ₩48,462 | ₩48,462 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩48,543 | ₩48,543 | ₩48,425 | ₩48,425 | -0.24% | 600 |
|---|
| 2026.06.05 | ₩48,812 | ₩48,812 | ₩48,320 | ₩48,320 | -1.01% | 3.3만 |
|---|
| 2026.06.04 | ₩49,187 | ₩49,187 | ₩48,986 | ₩48,986 | -0.41% | 500 |
|---|
| 2026.06.03 | ₩49,187 | ₩49,187 | ₩49,187 | ₩49,187 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩49,541 | ₩49,541 | ₩49,541 | ₩49,541 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩49,769 | ₩49,769 | ₩49,769 | ₩49,769 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩49,479 | ₩49,479 | ₩49,479 | ₩49,479 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩49,254 | ₩49,254 | ₩49,254 | ₩49,254 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩49,066 | ₩49,150 | ₩49,066 | ₩49,150 | +0.17% | 100 |
|---|
| 2026.05.26 | ₩49,327 | ₩49,327 | ₩49,327 | ₩49,327 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩49,335 | ₩49,335 | ₩49,199 | ₩49,199 | -0.27% | 1.2천 |
|---|
| 2026.05.21 | ₩48,879 | ₩49,070 | ₩48,879 | ₩49,070 | +0.39% | 700 |
|---|
| 2026.05.20 | ₩49,006 | ₩49,006 | ₩49,006 | ₩49,006 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩48,369 | ₩48,369 | ₩48,075 | ₩48,075 | -0.61% | 1.4천 |
|---|
| 2026.05.18 | ₩48,480 | ₩48,480 | ₩48,480 | ₩48,480 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩47,471 | ₩48,321 | ₩47,471 | ₩48,321 | +1.79% | 100 |
|---|
| 2026.05.14 | ₩48,892 | ₩48,892 | ₩48,892 | ₩48,892 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,745 | ₩48,841 | ₩48,745 | ₩48,841 | +0.20% | 300 |
|---|
| 2026.05.12 | ₩49,032 | ₩49,032 | ₩49,032 | ₩49,032 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩49,536 | ₩49,552 | ₩49,442 | ₩49,552 | +0.03% | 600 |
|---|
| 2026.05.08 | ₩49,308 | ₩49,607 | ₩49,308 | ₩49,607 | +0.61% | 300 |
|---|
| 2026.05.07 | ₩49,025 | ₩49,025 | ₩49,025 | ₩49,025 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩49,201 | ₩49,201 | ₩49,201 | ₩49,201 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩48,648 | ₩48,648 | ₩48,648 | ₩48,648 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,061 | ₩48,074 | ₩48,003 | ₩48,003 | -0.12% | 1.1천 |
|---|
| 2026.05.01 | ₩48,407 | ₩48,407 | ₩48,407 | ₩48,407 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩48,034 | ₩48,151 | ₩48,034 | ₩48,151 | +0.24% | 400 |
|---|
| 2026.04.29 | ₩47,783 | ₩47,783 | ₩47,783 | ₩47,783 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩47,579 | ₩47,579 | ₩47,579 | ₩47,579 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩47,799 | ₩47,799 | ₩47,799 | ₩47,799 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,861 | ₩47,861 | ₩47,861 | ₩47,861 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,586 | ₩46,903 | ₩46,586 | ₩46,903 | +0.68% | 100 |
|---|
| 2026.04.22 | ₩47,389 | ₩47,389 | ₩47,389 | ₩47,389 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩46,787 | ₩46,787 | ₩46,787 | ₩46,787 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,964 | ₩46,964 | ₩46,964 | ₩46,964 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩47,233 | ₩47,233 | ₩47,233 | ₩47,233 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,832 | ₩46,832 | ₩46,832 | ₩46,832 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩46,897 | ₩46,897 | ₩46,897 | ₩46,897 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,224 | ₩46,269 | ₩46,224 | ₩46,269 | +0.10% | 1.8천 |
|---|
| 2026.04.13 | ₩45,714 | ₩45,967 | ₩45,714 | ₩45,967 | +0.55% | 6.5천 |
|---|
| 2026.04.10 | ₩44,990 | ₩44,990 | ₩44,920 | ₩44,920 | -0.15% | 400 |
|---|
| 2026.04.09 | ₩45,164 | ₩45,164 | ₩45,164 | ₩45,164 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩45,003 | ₩45,003 | ₩44,896 | ₩44,896 | -0.24% | 2.3천 |
|---|
| 2026.04.07 | ₩43,700 | ₩43,700 | ₩43,700 | ₩43,700 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩43,587 | ₩43,587 | ₩43,587 | ₩43,587 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,434 | ₩43,434 | ₩43,434 | ₩43,434 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,408 | ₩43,408 | ₩43,408 | ₩43,408 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩42,482 | ₩43,045 | ₩42,482 | ₩43,027 | +1.28% | 300 |
|---|
| 2026.03.30 | ₩41,959 | ₩41,983 | ₩41,959 | ₩41,983 | +0.06% | 200 |
|---|
| 2026.03.27 | ₩43,166 | ₩43,166 | ₩42,771 | ₩42,771 | -0.92% | 100 |
|---|
| 2026.03.26 | ₩43,139 | ₩43,139 | ₩43,019 | ₩43,032 | -0.25% | 8천 |
|---|
| 2026.03.25 | ₩43,729 | ₩43,729 | ₩43,613 | ₩43,613 | -0.27% | 300 |
|---|
| 2026.03.24 | ₩43,381 | ₩43,381 | ₩43,365 | ₩43,365 | -0.04% | 100 |
|---|
| 2026.03.23 | ₩43,886 | ₩43,886 | ₩43,886 | ₩43,886 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩43,340 | ₩43,475 | ₩43,340 | ₩43,445 | +0.24% | 300 |
|---|
| 2026.03.19 | ₩43,810 | ₩43,937 | ₩43,810 | ₩43,937 | +0.29% | 900 |
|---|
| 2026.03.18 | ₩44,054 | ₩44,054 | ₩44,054 | ₩44,054 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,396 | ₩44,396 | ₩44,396 | ₩44,396 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,333 | ₩44,333 | ₩44,187 | ₩44,187 | -0.33% | 100 |
|---|
| 2026.03.13 | ₩43,812 | ₩43,812 | ₩43,812 | ₩43,812 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,373 | ₩44,373 | ₩44,042 | ₩44,042 | -0.75% | 100 |
|---|
| 2026.03.11 | ₩44,789 | ₩44,897 | ₩44,789 | ₩44,897 | +0.24% | 200 |
|---|
| 2026.03.10 | ₩44,869 | ₩45,258 | ₩44,864 | ₩44,864 | -0.01% | 1천 |
|---|
| 2026.03.09 | ₩44,954 | ₩44,954 | ₩44,954 | ₩44,954 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩44,655 | ₩44,990 | ₩44,655 | ₩44,676 | +0.05% | 600 |
|---|
| 2026.03.05 | ₩45,258 | ₩45,467 | ₩45,258 | ₩45,467 | +0.46% | 2.8천 |
|---|
| 2026.03.04 | ₩45,396 | ₩45,396 | ₩45,396 | ₩45,396 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,507 | ₩45,151 | ₩44,293 | ₩44,873 | +0.82% | 800 |
|---|
| 2026.03.02 | ₩45,151 | ₩45,544 | ₩45,151 | ₩45,544 | +0.87% | 3.5만 |
|---|
| 2026.02.27 | ₩45,204 | ₩45,335 | ₩45,191 | ₩45,335 | +0.29% | 400 |
|---|
| 2026.02.26 | ₩45,231 | ₩45,553 | ₩45,231 | ₩45,550 | +0.71% | 800 |
|---|
| 2026.02.25 | ₩45,660 | ₩45,808 | ₩45,607 | ₩45,721 | +0.13% | 1.4천 |
|---|
| 2026.02.24 | ₩45,526 | ₩45,526 | ₩45,427 | ₩45,427 | -0.22% | 200 |
|---|
| 2026.02.23 | ₩45,271 | ₩45,271 | ₩44,802 | ₩44,820 | -1.00% | 2.1천 |
|---|
| 2026.02.20 | ₩45,486 | ₩45,701 | ₩45,486 | ₩45,592 | +0.23% | 2.9천 |
|---|
| 2026.02.19 | ₩45,428 | ₩45,428 | ₩45,428 | ₩45,428 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,489 | ₩45,489 | ₩45,489 | ₩45,489 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩45,129 | ₩45,129 | ₩45,129 | ₩45,129 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩45,164 | ₩45,164 | ₩45,164 | ₩45,164 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,970 | ₩44,970 | ₩44,970 | ₩44,970 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩45,510 | ₩45,510 | ₩45,510 | ₩45,510 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,660 | ₩45,660 | ₩45,605 | ₩45,605 | -0.12% | 1.2천 |
|---|
| 2026.02.09 | ₩45,615 | ₩45,615 | ₩45,615 | ₩45,615 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩44,990 | ₩45,392 | ₩44,990 | ₩45,392 | +0.89% | 2.8천 |
|---|
| 2026.02.05 | ₩44,478 | ₩44,478 | ₩44,478 | ₩44,478 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩45,233 | ₩45,233 | ₩45,233 | ₩45,233 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩45,833 | ₩45,833 | ₩45,833 | ₩45,833 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,740 | ₩46,740 | ₩46,740 | ₩46,740 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩46,639 | ₩46,639 | ₩46,441 | ₩46,441 | -0.43% | 2천 |
|---|
| 2026.01.29 | ₩46,728 | ₩46,728 | ₩46,728 | ₩46,728 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩47,268 | ₩47,268 | ₩47,268 | ₩47,268 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩47,444 | ₩47,444 | ₩47,247 | ₩47,247 | -0.42% | 700 |
|---|
| 2026.01.26 | ₩47,271 | ₩47,271 | ₩47,271 | ₩47,271 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩47,377 | ₩47,377 | ₩47,103 | ₩47,103 | -0.58% | 1.2천 |
|---|
| 2026.01.22 | ₩47,361 | ₩47,361 | ₩47,361 | ₩47,361 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,001 | ₩47,342 | ₩47,001 | ₩47,342 | +0.72% | 1.5천 |
|---|
| 2026.01.20 | ₩46,769 | ₩46,769 | ₩46,769 | ₩46,769 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩47,610 | ₩47,610 | ₩47,610 | ₩47,610 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩47,449 | ₩47,449 | ₩47,449 | ₩47,449 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,270 | ₩47,308 | ₩44,909 | ₩47,308 | +0.08% | 600 |
|---|
| 2026.01.13 | ₩47,648 | ₩47,648 | ₩47,648 | ₩47,648 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩47,907 | ₩48,033 | ₩47,907 | ₩48,033 | +0.26% | 900 |
|---|
| 2026.01.09 | ₩47,779 | ₩47,881 | ₩47,779 | ₩47,881 | +0.21% | 600 |
|---|
| 2026.01.08 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩47,253 | ₩47,253 | ₩47,253 | ₩47,253 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩47,381 | ₩47,381 | ₩47,381 | ₩47,381 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩46,733 | ₩46,893 | ₩46,733 | ₩46,893 | +0.34% | 300 |
|---|
| 2026.01.02 | ₩46,158 | ₩46,315 | ₩46,158 | ₩46,315 | +0.34% | 200 |
|---|
| 2025.12.31 | ₩46,324 | ₩46,452 | ₩46,183 | ₩46,183 | -0.30% | 1.8천 |
|---|
| 2025.12.30 | ₩46,533 | ₩46,533 | ₩46,533 | ₩46,533 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩46,497 | ₩46,497 | ₩46,497 | ₩46,497 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩46,610 | ₩46,610 | ₩46,610 | ₩46,610 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩46,606 | ₩46,606 | ₩46,606 | ₩46,606 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,523 | ₩46,523 | ₩46,523 | ₩46,523 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩46,170 | ₩46,394 | ₩46,170 | ₩46,394 | +0.49% | 100 |
|---|
| 2025.12.19 | ₩46,116 | ₩46,116 | ₩46,022 | ₩46,094 | -0.05% | 500 |
|---|
| 2025.12.18 | ₩46,197 | ₩46,197 | ₩46,069 | ₩46,069 | -0.28% | 900 |
|---|
| 2025.12.17 | ₩45,713 | ₩45,713 | ₩45,713 | ₩45,713 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩46,327 | ₩46,327 | ₩46,327 | ₩46,327 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩46,599 | ₩46,693 | ₩46,586 | ₩46,586 | -0.03% | 1.2천 |
|---|
| 2025.12.12 | ₩46,690 | ₩46,690 | ₩46,690 | ₩46,690 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩47,249 | ₩47,249 | ₩47,249 | ₩47,249 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩47,350 | ₩47,350 | ₩47,223 | ₩47,223 | -0.27% | 1.2천 |
|---|
| 2025.12.09 | ₩46,775 | ₩46,775 | ₩46,775 | ₩46,775 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩46,881 | ₩46,881 | ₩46,830 | ₩46,830 | -0.11% | 300 |
|---|
| 2025.12.05 | ₩47,040 | ₩47,040 | ₩47,040 | ₩47,040 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩46,968 | ₩46,968 | ₩46,968 | ₩46,968 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,954 | ₩46,954 | ₩46,954 | ₩46,954 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩46,599 | ₩46,760 | ₩46,599 | ₩46,760 | +0.35% | 100 |
|---|
| 2025.12.01 | ₩46,747 | ₩46,747 | ₩46,417 | ₩46,417 | -0.71% | 200 |
|---|
| 2025.11.28 | ₩46,697 | ₩46,697 | ₩46,697 | ₩46,697 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,443 | ₩46,443 | ₩46,443 | ₩46,443 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩46,134 | ₩46,134 | ₩46,134 | ₩46,134 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩45,435 | ₩45,435 | ₩45,435 | ₩45,435 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩44,601 | ₩44,995 | ₩44,601 | ₩44,995 | +0.88% | 100 |
|---|
| 2025.11.20 | ₩44,816 | ₩44,816 | ₩44,688 | ₩44,688 | -0.28% | 2.2천 |
|---|
| 2025.11.19 | ₩45,450 | ₩45,450 | ₩45,450 | ₩45,450 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩45,176 | ₩45,176 | ₩45,176 | ₩45,176 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩45,453 | ₩45,453 | ₩45,453 | ₩45,453 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩45,815 | ₩45,815 | ₩45,815 | ₩45,815 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩45,910 | ₩45,910 | ₩45,910 | ₩45,910 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩46,389 | ₩46,389 | ₩46,389 | ₩46,389 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩46,260 | ₩46,260 | ₩46,260 | ₩46,260 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩46,138 | ₩46,138 | ₩46,138 | ₩46,138 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,714 | ₩45,714 | ₩45,714 | ₩45,714 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,942 | ₩45,942 | ₩45,794 | ₩45,794 | -0.32% | 1.1천 |
|---|
| 2025.11.05 | ₩46,197 | ₩46,228 | ₩46,197 | ₩46,228 | +0.07% | 100 |
|---|
| 2025.11.04 | ₩45,969 | ₩45,994 | ₩45,969 | ₩45,994 | +0.06% | 300 |
|---|
| 2025.11.03 | ₩46,431 | ₩46,431 | ₩46,431 | ₩46,431 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,755 | ₩46,755 | ₩46,755 | ₩46,755 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,082 | ₩47,082 | ₩46,802 | ₩46,802 | -0.60% | 100 |
|---|
| 2025.10.29 | ₩47,287 | ₩47,287 | ₩47,287 | ₩47,287 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩47,605 | ₩47,605 | ₩47,437 | ₩47,437 | -0.35% | 200 |
|---|
| 2025.10.27 | ₩47,558 | ₩47,558 | ₩47,558 | ₩47,558 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩47,444 | ₩47,444 | ₩47,252 | ₩47,252 | -0.40% | 900 |
|---|
| 2025.10.23 | ₩47,240 | ₩47,240 | ₩47,240 | ₩47,240 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,042 | ₩47,042 | ₩46,934 | ₩46,945 | -0.21% | 1.8천 |
|---|
| 2025.10.21 | ₩47,209 | ₩47,209 | ₩47,209 | ₩47,209 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,988 | ₩46,988 | ₩46,988 | ₩46,988 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,722 | ₩46,722 | ₩46,722 | ₩46,722 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,800 | ₩46,800 | ₩46,684 | ₩46,684 | -0.25% | 400 |
|---|
| 2025.10.15 | ₩46,906 | ₩46,906 | ₩46,906 | ₩46,906 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩46,890 | ₩46,890 | ₩46,890 | ₩46,890 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩46,934 | ₩47,000 | ₩46,934 | ₩47,000 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩46,088 | ₩46,088 | ₩46,088 | ₩46,088 | 0.00% | 100 |
|---|