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 | ₩49,202 | ₩49,202 | ₩49,202 | ₩49,202 | 0.00% | 100 |
| 2026.10.08 | ₩48,702 | ₩48,702 | ₩48,702 | ₩48,702 | 0.00% | 100 |
| 2026.10.07 | ₩48,817 | ₩48,903 | ₩48,817 | ₩48,903 | +0.18% | 800 |
| 2026.10.06 | ₩49,117 | ₩49,117 | ₩49,117 | ₩49,117 | 0.00% | 100 |
| 2026.10.05 | ₩48,802 | ₩48,802 | ₩48,802 | ₩48,802 | 0.00% | 100 |
| 2026.10.02 | ₩48,727 | ₩48,727 | ₩48,727 | ₩48,727 | 0.00% | 100 |
| 2026.10.01 | ₩48,576 | ₩48,576 | ₩48,521 | ₩48,521 | -0.11% | 200 |
| 2026.09.30 | ₩48,710 | ₩48,710 | ₩48,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,550 |
| -0.33% |
| 200 |
| 2026.09.29 | ₩48,568 | ₩48,568 | ₩48,568 | ₩48,568 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,393 | ₩48,393 | ₩48,393 | ₩48,393 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩49,018 | ₩49,018 | ₩49,018 | ₩49,018 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,495 | ₩48,873 | ₩48,495 | ₩48,873 | +0.78% | 200 |
|---|
| 2026.09.23 | ₩48,864 | ₩48,864 | ₩48,864 | ₩48,864 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩49,139 | ₩49,185 | ₩49,139 | ₩49,185 | +0.10% | 200 |
|---|
| 2026.09.21 | ₩49,246 | ₩49,246 | ₩49,185 | ₩49,185 | -0.12% | 100 |
|---|
| 2026.09.18 | ₩48,459 | ₩48,459 | ₩48,459 | ₩48,459 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,509 | ₩48,509 | ₩48,475 | ₩48,475 | -0.07% | 1.4천 |
|---|
| 2026.09.16 | ₩48,018 | ₩48,018 | ₩48,018 | ₩48,018 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,160 | ₩48,160 | ₩47,943 | ₩47,943 | -0.45% | 200 |
|---|
| 2026.09.14 | ₩48,294 | ₩48,483 | ₩48,294 | ₩48,483 | +0.39% | 2천 |
|---|
| 2026.09.11 | ₩48,683 | ₩48,688 | ₩48,683 | ₩48,688 | +0.01% | 200 |
|---|
| 2026.09.10 | ₩48,322 | ₩48,322 | ₩48,322 | ₩48,322 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩48,830 | ₩48,830 | ₩48,791 | ₩48,791 | -0.08% | 100 |
|---|
| 2026.09.08 | ₩49,581 | ₩49,581 | ₩49,294 | ₩49,294 | -0.58% | 700 |
|---|
| 2026.09.04 | ₩49,326 | ₩49,614 | ₩49,326 | ₩49,614 | +0.58% | 400 |
|---|
| 2026.09.03 | ₩49,246 | ₩49,589 | ₩49,246 | ₩49,589 | +0.70% | 400 |
|---|
| 2026.09.02 | ₩49,057 | ₩49,057 | ₩49,057 | ₩49,057 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩49,085 | ₩49,085 | ₩48,899 | ₩48,899 | -0.38% | 200 |
|---|
| 2026.08.31 | ₩49,661 | ₩49,681 | ₩49,661 | ₩49,681 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩49,951 | ₩49,951 | ₩49,951 | ₩49,951 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,822 | ₩49,825 | ₩49,822 | ₩49,825 | +0.01% | 600 |
|---|
| 2026.08.26 | ₩49,463 | ₩49,463 | ₩49,463 | ₩49,463 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,197 | ₩49,197 | ₩49,197 | ₩49,197 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,105 | ₩49,105 | ₩49,105 | ₩49,105 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,271 | ₩49,271 | ₩49,271 | ₩49,271 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,125 | ₩49,145 | ₩49,125 | ₩49,145 | +0.04% | 200 |
|---|
| 2026.08.19 | ₩49,582 | ₩49,582 | ₩49,582 | ₩49,582 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,504 | ₩49,504 | ₩49,504 | ₩49,504 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,920 | ₩49,920 | ₩49,920 | ₩49,920 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩50,280 | ₩50,280 | ₩50,280 | ₩50,280 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩50,555 | ₩50,555 | ₩50,555 | ₩50,555 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩50,249 | ₩50,249 | ₩50,249 | ₩50,249 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩50,295 | ₩50,295 | ₩50,295 | ₩50,295 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,174 | ₩50,174 | ₩50,174 | ₩50,174 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩50,248 | ₩50,248 | ₩50,248 | ₩50,248 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,724 | ₩49,724 | ₩49,724 | ₩49,724 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩50,178 | ₩50,178 | ₩50,178 | ₩50,178 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩50,330 | ₩50,330 | ₩50,330 | ₩50,330 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩49,425 | ₩49,425 | ₩49,425 | ₩49,425 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩48,174 | ₩48,564 | ₩48,174 | ₩48,564 | +0.81% | 300 |
|---|
| 2026.07.30 | ₩47,727 | ₩47,727 | ₩47,727 | ₩47,727 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,883 | ₩46,883 | ₩46,883 | ₩46,883 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,598 | ₩47,598 | ₩47,598 | ₩47,598 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,504 | ₩47,504 | ₩47,484 | ₩47,484 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩46,968 | ₩46,968 | ₩46,966 | ₩46,966 | -0.00% | 1.3천 |
|---|
| 2026.07.23 | ₩47,091 | ₩47,091 | ₩47,091 | ₩47,091 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,638 | ₩47,638 | ₩47,589 | ₩47,589 | -0.10% | 100 |
|---|
| 2026.07.21 | ₩48,101 | ₩48,101 | ₩48,101 | ₩48,101 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,852 | ₩47,852 | ₩47,803 | ₩47,803 | -0.10% | 100 |
|---|
| 2026.07.17 | ₩48,050 | ₩48,050 | ₩48,050 | ₩48,050 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩48,412 | ₩48,412 | ₩48,412 | ₩48,412 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩48,749 | ₩48,749 | ₩48,749 | ₩48,749 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩48,584 | ₩48,584 | ₩48,584 | ₩48,584 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,532 | ₩48,532 | ₩48,532 | ₩48,532 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩49,018 | ₩49,039 | ₩49,018 | ₩49,039 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩48,916 | ₩48,916 | ₩48,916 | ₩48,916 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,560 | ₩48,560 | ₩48,560 | ₩48,560 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩49,164 | ₩49,164 | ₩49,164 | ₩49,164 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩49,669 | ₩49,669 | ₩49,669 | ₩49,669 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩49,692 | ₩49,692 | ₩49,692 | ₩49,692 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩50,170 | ₩50,170 | ₩49,872 | ₩49,872 | -0.60% | 800 |
|---|
| 2026.06.30 | ₩49,961 | ₩49,961 | ₩49,961 | ₩49,961 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩49,303 | ₩49,303 | ₩49,303 | ₩49,303 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩49,009 | ₩49,009 | ₩49,009 | ₩49,009 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩49,045 | ₩49,045 | ₩48,830 | ₩48,830 | -0.44% | 200 |
|---|
| 2026.06.24 | ₩48,702 | ₩48,702 | ₩48,702 | ₩48,702 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩48,641 | ₩48,641 | ₩48,641 | ₩48,641 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩49,299 | ₩49,420 | ₩49,299 | ₩49,370 | +0.14% | 700 |
|---|
| 2026.06.18 | ₩49,621 | ₩49,736 | ₩49,621 | ₩49,736 | +0.23% | 600 |
|---|
| 2026.06.17 | ₩48,963 | ₩48,963 | ₩48,963 | ₩48,963 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩49,173 | ₩49,173 | ₩49,173 | ₩49,173 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩49,487 | ₩49,487 | ₩49,433 | ₩49,441 | -0.09% | 8.9천 |
|---|
| 2026.06.12 | ₩48,537 | ₩48,537 | ₩48,537 | ₩48,537 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,274 | ₩48,274 | ₩48,274 | ₩48,274 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩47,639 | ₩47,639 | ₩47,639 | ₩47,639 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩48,427 | ₩48,427 | ₩48,427 | ₩48,427 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩48,509 | ₩48,509 | ₩48,391 | ₩48,391 | -0.24% | 600 |
|---|
| 2026.06.05 | ₩48,777 | ₩48,777 | ₩48,285 | ₩48,285 | -1.01% | 3.3만 |
|---|
| 2026.06.04 | ₩49,152 | ₩49,152 | ₩48,951 | ₩48,951 | -0.41% | 500 |
|---|
| 2026.06.03 | ₩49,152 | ₩49,152 | ₩49,152 | ₩49,152 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩49,506 | ₩49,506 | ₩49,506 | ₩49,506 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩49,734 | ₩49,734 | ₩49,734 | ₩49,734 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩49,444 | ₩49,444 | ₩49,444 | ₩49,444 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩49,219 | ₩49,219 | ₩49,219 | ₩49,219 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩49,031 | ₩49,114 | ₩49,031 | ₩49,114 | +0.17% | 100 |
|---|
| 2026.05.26 | ₩49,291 | ₩49,291 | ₩49,291 | ₩49,291 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩49,299 | ₩49,299 | ₩49,164 | ₩49,164 | -0.27% | 1.2천 |
|---|
| 2026.05.21 | ₩48,844 | ₩49,035 | ₩48,844 | ₩49,035 | +0.39% | 700 |
|---|
| 2026.05.20 | ₩48,971 | ₩48,971 | ₩48,971 | ₩48,971 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩48,335 | ₩48,335 | ₩48,041 | ₩48,041 | -0.61% | 1.4천 |
|---|
| 2026.05.18 | ₩48,446 | ₩48,446 | ₩48,446 | ₩48,446 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩47,437 | ₩48,286 | ₩47,437 | ₩48,286 | +1.79% | 100 |
|---|
| 2026.05.14 | ₩48,857 | ₩48,857 | ₩48,857 | ₩48,857 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,710 | ₩48,806 | ₩48,710 | ₩48,806 | +0.20% | 300 |
|---|
| 2026.05.12 | ₩48,996 | ₩48,996 | ₩48,996 | ₩48,996 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩49,500 | ₩49,516 | ₩49,407 | ₩49,516 | +0.03% | 600 |
|---|
| 2026.05.08 | ₩49,273 | ₩49,571 | ₩49,273 | ₩49,571 | +0.61% | 300 |
|---|
| 2026.05.07 | ₩48,990 | ₩48,990 | ₩48,990 | ₩48,990 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩49,165 | ₩49,165 | ₩49,165 | ₩49,165 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩48,613 | ₩48,613 | ₩48,613 | ₩48,613 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,026 | ₩48,040 | ₩47,969 | ₩47,969 | -0.12% | 1.1천 |
|---|
| 2026.05.01 | ₩48,372 | ₩48,372 | ₩48,372 | ₩48,372 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩48,000 | ₩48,116 | ₩48,000 | ₩48,116 | +0.24% | 400 |
|---|
| 2026.04.29 | ₩47,749 | ₩47,749 | ₩47,749 | ₩47,749 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩47,545 | ₩47,545 | ₩47,545 | ₩47,545 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩47,765 | ₩47,765 | ₩47,765 | ₩47,765 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,827 | ₩47,827 | ₩47,827 | ₩47,827 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,552 | ₩46,870 | ₩46,552 | ₩46,870 | +0.68% | 100 |
|---|
| 2026.04.22 | ₩47,355 | ₩47,355 | ₩47,355 | ₩47,355 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩46,753 | ₩46,753 | ₩46,753 | ₩46,753 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,930 | ₩46,930 | ₩46,930 | ₩46,930 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩47,200 | ₩47,200 | ₩47,200 | ₩47,200 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,799 | ₩46,799 | ₩46,799 | ₩46,799 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩46,863 | ₩46,863 | ₩46,863 | ₩46,863 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,190 | ₩46,236 | ₩46,190 | ₩46,236 | +0.10% | 1.8천 |
|---|
| 2026.04.13 | ₩45,681 | ₩45,935 | ₩45,681 | ₩45,935 | +0.55% | 6.5천 |
|---|
| 2026.04.10 | ₩44,958 | ₩44,958 | ₩44,888 | ₩44,888 | -0.15% | 400 |
|---|
| 2026.04.09 | ₩45,132 | ₩45,132 | ₩45,132 | ₩45,132 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩44,971 | ₩44,971 | ₩44,864 | ₩44,864 | -0.24% | 2.3천 |
|---|
| 2026.04.07 | ₩43,669 | ₩43,669 | ₩43,669 | ₩43,669 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩43,556 | ₩43,556 | ₩43,556 | ₩43,556 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,403 | ₩43,403 | ₩43,403 | ₩43,403 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,376 | ₩43,376 | ₩43,376 | ₩43,376 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩42,452 | ₩43,015 | ₩42,452 | ₩42,996 | +1.28% | 300 |
|---|
| 2026.03.30 | ₩41,929 | ₩41,953 | ₩41,929 | ₩41,953 | +0.06% | 200 |
|---|
| 2026.03.27 | ₩43,135 | ₩43,135 | ₩42,740 | ₩42,740 | -0.92% | 100 |
|---|
| 2026.03.26 | ₩43,108 | ₩43,108 | ₩42,988 | ₩43,001 | -0.25% | 8천 |
|---|
| 2026.03.25 | ₩43,698 | ₩43,698 | ₩43,581 | ₩43,581 | -0.27% | 300 |
|---|
| 2026.03.24 | ₩43,350 | ₩43,350 | ₩43,334 | ₩43,334 | -0.04% | 100 |
|---|
| 2026.03.23 | ₩43,855 | ₩43,855 | ₩43,855 | ₩43,855 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩43,309 | ₩43,443 | ₩43,309 | ₩43,414 | +0.24% | 300 |
|---|
| 2026.03.19 | ₩43,778 | ₩43,906 | ₩43,778 | ₩43,906 | +0.29% | 900 |
|---|
| 2026.03.18 | ₩44,022 | ₩44,022 | ₩44,022 | ₩44,022 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,364 | ₩44,364 | ₩44,364 | ₩44,364 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,301 | ₩44,301 | ₩44,155 | ₩44,155 | -0.33% | 100 |
|---|
| 2026.03.13 | ₩43,781 | ₩43,781 | ₩43,781 | ₩43,781 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,341 | ₩44,341 | ₩44,010 | ₩44,010 | -0.75% | 100 |
|---|
| 2026.03.11 | ₩44,757 | ₩44,865 | ₩44,757 | ₩44,865 | +0.24% | 200 |
|---|
| 2026.03.10 | ₩44,837 | ₩45,226 | ₩44,832 | ₩44,832 | -0.01% | 1천 |
|---|
| 2026.03.09 | ₩44,921 | ₩44,921 | ₩44,921 | ₩44,921 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩44,623 | ₩44,958 | ₩44,623 | ₩44,644 | +0.05% | 600 |
|---|
| 2026.03.05 | ₩45,226 | ₩45,435 | ₩45,226 | ₩45,435 | +0.46% | 2.8천 |
|---|
| 2026.03.04 | ₩45,364 | ₩45,364 | ₩45,364 | ₩45,364 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,475 | ₩45,118 | ₩44,261 | ₩44,841 | +0.82% | 800 |
|---|
| 2026.03.02 | ₩45,118 | ₩45,511 | ₩45,118 | ₩45,511 | +0.87% | 3.5만 |
|---|
| 2026.02.27 | ₩45,172 | ₩45,302 | ₩45,159 | ₩45,302 | +0.29% | 400 |
|---|
| 2026.02.26 | ₩45,199 | ₩45,520 | ₩45,199 | ₩45,518 | +0.71% | 800 |
|---|
| 2026.02.25 | ₩45,628 | ₩45,775 | ₩45,574 | ₩45,688 | +0.13% | 1.4천 |
|---|
| 2026.02.24 | ₩45,494 | ₩45,494 | ₩45,395 | ₩45,395 | -0.22% | 200 |
|---|
| 2026.02.23 | ₩45,239 | ₩45,239 | ₩44,770 | ₩44,787 | -1.00% | 2.1천 |
|---|
| 2026.02.20 | ₩45,453 | ₩45,668 | ₩45,453 | ₩45,559 | +0.23% | 2.9천 |
|---|
| 2026.02.19 | ₩45,396 | ₩45,396 | ₩45,396 | ₩45,396 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,456 | ₩45,456 | ₩45,456 | ₩45,456 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩45,097 | ₩45,097 | ₩45,097 | ₩45,097 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩45,132 | ₩45,132 | ₩45,132 | ₩45,132 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,938 | ₩44,938 | ₩44,938 | ₩44,938 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩45,478 | ₩45,478 | ₩45,478 | ₩45,478 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,628 | ₩45,628 | ₩45,573 | ₩45,573 | -0.12% | 1.2천 |
|---|
| 2026.02.09 | ₩45,582 | ₩45,582 | ₩45,582 | ₩45,582 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩44,958 | ₩45,360 | ₩44,958 | ₩45,360 | +0.89% | 2.8천 |
|---|
| 2026.02.05 | ₩44,446 | ₩44,446 | ₩44,446 | ₩44,446 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩45,200 | ₩45,200 | ₩45,200 | ₩45,200 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩45,801 | ₩45,801 | ₩45,801 | ₩45,801 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,706 | ₩46,706 | ₩46,706 | ₩46,706 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩46,606 | ₩46,606 | ₩46,408 | ₩46,408 | -0.43% | 2천 |
|---|
| 2026.01.29 | ₩46,694 | ₩46,694 | ₩46,694 | ₩46,694 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩47,234 | ₩47,234 | ₩47,234 | ₩47,234 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩47,410 | ₩47,410 | ₩47,213 | ₩47,213 | -0.42% | 700 |
|---|
| 2026.01.26 | ₩47,237 | ₩47,237 | ₩47,237 | ₩47,237 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩47,343 | ₩47,343 | ₩47,070 | ₩47,070 | -0.58% | 1.2천 |
|---|
| 2026.01.22 | ₩47,327 | ₩47,327 | ₩47,327 | ₩47,327 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩46,968 | ₩47,308 | ₩46,968 | ₩47,308 | +0.72% | 1.5천 |
|---|
| 2026.01.20 | ₩46,736 | ₩46,736 | ₩46,736 | ₩46,736 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩47,576 | ₩47,576 | ₩47,576 | ₩47,576 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩47,415 | ₩47,415 | ₩47,415 | ₩47,415 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,236 | ₩47,275 | ₩44,877 | ₩47,275 | +0.08% | 600 |
|---|
| 2026.01.13 | ₩47,614 | ₩47,614 | ₩47,614 | ₩47,614 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩47,872 | ₩47,998 | ₩47,872 | ₩47,998 | +0.26% | 900 |
|---|
| 2026.01.09 | ₩47,745 | ₩47,847 | ₩47,745 | ₩47,847 | +0.21% | 600 |
|---|
| 2026.01.08 | ₩47,007 | ₩47,007 | ₩47,007 | ₩47,007 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩47,220 | ₩47,220 | ₩47,220 | ₩47,220 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩47,347 | ₩47,347 | ₩47,347 | ₩47,347 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩46,700 | ₩46,859 | ₩46,700 | ₩46,859 | +0.34% | 300 |
|---|
| 2026.01.02 | ₩46,125 | ₩46,282 | ₩46,125 | ₩46,282 | +0.34% | 200 |
|---|
| 2025.12.31 | ₩46,291 | ₩46,418 | ₩46,150 | ₩46,150 | -0.30% | 1.8천 |
|---|
| 2025.12.30 | ₩46,500 | ₩46,500 | ₩46,500 | ₩46,500 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩46,464 | ₩46,464 | ₩46,464 | ₩46,464 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩46,576 | ₩46,576 | ₩46,576 | ₩46,576 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩46,572 | ₩46,572 | ₩46,572 | ₩46,572 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,489 | ₩46,489 | ₩46,489 | ₩46,489 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩46,137 | ₩46,361 | ₩46,137 | ₩46,361 | +0.49% | 100 |
|---|
| 2025.12.19 | ₩46,083 | ₩46,083 | ₩45,989 | ₩46,061 | -0.05% | 500 |
|---|
| 2025.12.18 | ₩46,164 | ₩46,164 | ₩46,036 | ₩46,036 | -0.28% | 900 |
|---|
| 2025.12.17 | ₩45,680 | ₩45,680 | ₩45,680 | ₩45,680 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩46,294 | ₩46,294 | ₩46,294 | ₩46,294 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩46,566 | ₩46,659 | ₩46,552 | ₩46,552 | -0.03% | 1.2천 |
|---|
| 2025.12.12 | ₩46,657 | ₩46,657 | ₩46,657 | ₩46,657 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩47,216 | ₩47,216 | ₩47,216 | ₩47,216 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩47,316 | ₩47,316 | ₩47,189 | ₩47,189 | -0.27% | 1.2천 |
|---|
| 2025.12.09 | ₩46,741 | ₩46,741 | ₩46,741 | ₩46,741 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩46,847 | ₩46,847 | ₩46,796 | ₩46,796 | -0.11% | 300 |
|---|
| 2025.12.05 | ₩47,007 | ₩47,007 | ₩47,007 | ₩47,007 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩46,934 | ₩46,934 | ₩46,934 | ₩46,934 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,921 | ₩46,921 | ₩46,921 | ₩46,921 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩46,566 | ₩46,726 | ₩46,566 | ₩46,726 | +0.35% | 100 |
|---|
| 2025.12.01 | ₩46,713 | ₩46,713 | ₩46,383 | ₩46,383 | -0.71% | 200 |
|---|
| 2025.11.28 | ₩46,664 | ₩46,664 | ₩46,664 | ₩46,664 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,410 | ₩46,410 | ₩46,410 | ₩46,410 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩46,101 | ₩46,101 | ₩46,101 | ₩46,101 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩45,403 | ₩45,403 | ₩45,403 | ₩45,403 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩44,569 | ₩44,963 | ₩44,569 | ₩44,963 | +0.88% | 100 |
|---|
| 2025.11.20 | ₩44,783 | ₩44,783 | ₩44,656 | ₩44,656 | -0.28% | 2.2천 |
|---|
| 2025.11.19 | ₩45,417 | ₩45,417 | ₩45,417 | ₩45,417 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩45,144 | ₩45,144 | ₩45,144 | ₩45,144 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩45,420 | ₩45,420 | ₩45,420 | ₩45,420 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩45,782 | ₩45,782 | ₩45,782 | ₩45,782 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩45,877 | ₩45,877 | ₩45,877 | ₩45,877 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩46,355 | ₩46,355 | ₩46,355 | ₩46,355 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩46,227 | ₩46,227 | ₩46,227 | ₩46,227 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩46,105 | ₩46,105 | ₩46,105 | ₩46,105 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,681 | ₩45,681 | ₩45,681 | ₩45,681 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,909 | ₩45,909 | ₩45,762 | ₩45,762 | -0.32% | 1.1천 |
|---|
| 2025.11.05 | ₩46,164 | ₩46,195 | ₩46,164 | ₩46,195 | +0.07% | 100 |
|---|
| 2025.11.04 | ₩45,936 | ₩45,961 | ₩45,936 | ₩45,961 | +0.06% | 300 |
|---|
| 2025.11.03 | ₩46,398 | ₩46,398 | ₩46,398 | ₩46,398 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,721 | ₩46,721 | ₩46,721 | ₩46,721 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,048 | ₩47,048 | ₩46,768 | ₩46,768 | -0.60% | 100 |
|---|
| 2025.10.29 | ₩47,253 | ₩47,253 | ₩47,253 | ₩47,253 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩47,571 | ₩47,571 | ₩47,403 | ₩47,403 | -0.35% | 200 |
|---|
| 2025.10.27 | ₩47,524 | ₩47,524 | ₩47,524 | ₩47,524 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩47,410 | ₩47,410 | ₩47,218 | ₩47,218 | -0.40% | 900 |
|---|
| 2025.10.23 | ₩47,206 | ₩47,206 | ₩47,206 | ₩47,206 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,008 | ₩47,008 | ₩46,901 | ₩46,911 | -0.21% | 1.8천 |
|---|
| 2025.10.21 | ₩47,175 | ₩47,175 | ₩47,175 | ₩47,175 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,954 | ₩46,954 | ₩46,954 | ₩46,954 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,689 | ₩46,689 | ₩46,689 | ₩46,689 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,767 | ₩46,767 | ₩46,650 | ₩46,650 | -0.25% | 400 |
|---|
| 2025.10.15 | ₩46,873 | ₩46,873 | ₩46,873 | ₩46,873 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩46,856 | ₩46,856 | ₩46,856 | ₩46,856 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩46,901 | ₩46,966 | ₩46,901 | ₩46,966 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩46,055 | ₩46,055 | ₩46,055 | ₩46,055 | 0.00% | 100 |
|---|