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 | ₩49,240 | ₩49,240 | ₩49,240 | ₩49,240 | 0.00% | 100 |
| 2026.10.08 | ₩48,740 | ₩48,740 | ₩48,740 | ₩48,740 | 0.00% | 100 |
| 2026.10.07 | ₩48,855 | ₩48,941 | ₩48,855 | ₩48,941 | +0.18% | 800 |
| 2026.10.06 | ₩49,156 | ₩49,156 | ₩49,156 | ₩49,156 | 0.00% | 100 |
| 2026.10.05 | ₩48,840 | ₩48,840 | ₩48,840 | ₩48,840 | 0.00% | 100 |
| 2026.10.02 | ₩48,765 | ₩48,765 | ₩48,765 | ₩48,765 | 0.00% | 100 |
| 2026.10.01 | ₩48,614 | ₩48,614 | ₩48,559 | ₩48,559 | -0.11% | 200 |
| 2026.09.30 | ₩48,748 | ₩48,748 | ₩48,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,588 |
| -0.33% |
| 200 |
| 2026.09.29 | ₩48,606 | ₩48,606 | ₩48,606 | ₩48,606 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,431 | ₩48,431 | ₩48,431 | ₩48,431 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩49,056 | ₩49,056 | ₩49,056 | ₩49,056 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,533 | ₩48,912 | ₩48,533 | ₩48,912 | +0.78% | 200 |
|---|
| 2026.09.23 | ₩48,902 | ₩48,902 | ₩48,902 | ₩48,902 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩49,177 | ₩49,224 | ₩49,177 | ₩49,224 | +0.10% | 200 |
|---|
| 2026.09.21 | ₩49,284 | ₩49,284 | ₩49,224 | ₩49,224 | -0.12% | 100 |
|---|
| 2026.09.18 | ₩48,497 | ₩48,497 | ₩48,497 | ₩48,497 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,547 | ₩48,547 | ₩48,513 | ₩48,513 | -0.07% | 1.4천 |
|---|
| 2026.09.16 | ₩48,056 | ₩48,056 | ₩48,056 | ₩48,056 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,198 | ₩48,198 | ₩47,981 | ₩47,981 | -0.45% | 200 |
|---|
| 2026.09.14 | ₩48,332 | ₩48,521 | ₩48,332 | ₩48,521 | +0.39% | 2천 |
|---|
| 2026.09.11 | ₩48,721 | ₩48,726 | ₩48,721 | ₩48,726 | +0.01% | 200 |
|---|
| 2026.09.10 | ₩48,360 | ₩48,360 | ₩48,360 | ₩48,360 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩48,869 | ₩48,869 | ₩48,830 | ₩48,830 | -0.08% | 100 |
|---|
| 2026.09.08 | ₩49,620 | ₩49,620 | ₩49,333 | ₩49,333 | -0.58% | 700 |
|---|
| 2026.09.04 | ₩49,365 | ₩49,653 | ₩49,365 | ₩49,653 | +0.58% | 400 |
|---|
| 2026.09.03 | ₩49,284 | ₩49,628 | ₩49,284 | ₩49,628 | +0.70% | 400 |
|---|
| 2026.09.02 | ₩49,095 | ₩49,095 | ₩49,095 | ₩49,095 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩49,123 | ₩49,123 | ₩48,937 | ₩48,937 | -0.38% | 200 |
|---|
| 2026.08.31 | ₩49,700 | ₩49,720 | ₩49,700 | ₩49,720 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩49,990 | ₩49,990 | ₩49,990 | ₩49,990 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,861 | ₩49,864 | ₩49,861 | ₩49,864 | +0.01% | 600 |
|---|
| 2026.08.26 | ₩49,502 | ₩49,502 | ₩49,502 | ₩49,502 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,236 | ₩49,236 | ₩49,236 | ₩49,236 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,144 | ₩49,144 | ₩49,144 | ₩49,144 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,310 | ₩49,310 | ₩49,310 | ₩49,310 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,164 | ₩49,184 | ₩49,164 | ₩49,184 | +0.04% | 200 |
|---|
| 2026.08.19 | ₩49,621 | ₩49,621 | ₩49,621 | ₩49,621 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,543 | ₩49,543 | ₩49,543 | ₩49,543 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,959 | ₩49,959 | ₩49,959 | ₩49,959 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩50,320 | ₩50,320 | ₩50,320 | ₩50,320 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩50,595 | ₩50,595 | ₩50,595 | ₩50,595 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩50,289 | ₩50,289 | ₩50,289 | ₩50,289 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩50,334 | ₩50,334 | ₩50,334 | ₩50,334 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,214 | ₩50,214 | ₩50,214 | ₩50,214 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩50,287 | ₩50,287 | ₩50,287 | ₩50,287 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,763 | ₩49,763 | ₩49,763 | ₩49,763 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩50,218 | ₩50,218 | ₩50,218 | ₩50,218 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩50,369 | ₩50,369 | ₩50,369 | ₩50,369 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩49,464 | ₩49,464 | ₩49,464 | ₩49,464 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩48,211 | ₩48,602 | ₩48,211 | ₩48,602 | +0.81% | 300 |
|---|
| 2026.07.30 | ₩47,765 | ₩47,765 | ₩47,765 | ₩47,765 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,920 | ₩46,920 | ₩46,920 | ₩46,920 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,635 | ₩47,635 | ₩47,635 | ₩47,635 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,541 | ₩47,541 | ₩47,521 | ₩47,521 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩47,005 | ₩47,005 | ₩47,003 | ₩47,003 | -0.00% | 1.3천 |
|---|
| 2026.07.23 | ₩47,128 | ₩47,128 | ₩47,128 | ₩47,128 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,675 | ₩47,675 | ₩47,627 | ₩47,627 | -0.10% | 100 |
|---|
| 2026.07.21 | ₩48,139 | ₩48,139 | ₩48,139 | ₩48,139 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,890 | ₩47,890 | ₩47,840 | ₩47,840 | -0.10% | 100 |
|---|
| 2026.07.17 | ₩48,088 | ₩48,088 | ₩48,088 | ₩48,088 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩48,450 | ₩48,450 | ₩48,450 | ₩48,450 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩48,787 | ₩48,787 | ₩48,787 | ₩48,787 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩48,622 | ₩48,622 | ₩48,622 | ₩48,622 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,570 | ₩48,570 | ₩48,570 | ₩48,570 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩49,056 | ₩49,078 | ₩49,056 | ₩49,078 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩48,954 | ₩48,954 | ₩48,954 | ₩48,954 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,598 | ₩48,598 | ₩48,598 | ₩48,598 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩49,203 | ₩49,203 | ₩49,203 | ₩49,203 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩49,708 | ₩49,708 | ₩49,708 | ₩49,708 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩49,731 | ₩49,731 | ₩49,731 | ₩49,731 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩50,210 | ₩50,210 | ₩49,911 | ₩49,911 | -0.60% | 800 |
|---|
| 2026.06.30 | ₩50,000 | ₩50,000 | ₩50,000 | ₩50,000 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩49,342 | ₩49,342 | ₩49,342 | ₩49,342 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩49,047 | ₩49,047 | ₩49,047 | ₩49,047 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩49,083 | ₩49,083 | ₩48,869 | ₩48,869 | -0.44% | 200 |
|---|
| 2026.06.24 | ₩48,740 | ₩48,740 | ₩48,740 | ₩48,740 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩48,679 | ₩48,679 | ₩48,679 | ₩48,679 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩49,338 | ₩49,459 | ₩49,338 | ₩49,409 | +0.14% | 700 |
|---|
| 2026.06.18 | ₩49,660 | ₩49,775 | ₩49,660 | ₩49,775 | +0.23% | 600 |
|---|
| 2026.06.17 | ₩49,001 | ₩49,001 | ₩49,001 | ₩49,001 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩49,212 | ₩49,212 | ₩49,212 | ₩49,212 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩49,526 | ₩49,526 | ₩49,472 | ₩49,480 | -0.09% | 8.9천 |
|---|
| 2026.06.12 | ₩48,575 | ₩48,575 | ₩48,575 | ₩48,575 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,312 | ₩48,312 | ₩48,312 | ₩48,312 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩47,676 | ₩47,676 | ₩47,676 | ₩47,676 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩48,465 | ₩48,465 | ₩48,465 | ₩48,465 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩48,547 | ₩48,547 | ₩48,429 | ₩48,429 | -0.24% | 600 |
|---|
| 2026.06.05 | ₩48,815 | ₩48,815 | ₩48,323 | ₩48,323 | -1.01% | 3.3만 |
|---|
| 2026.06.04 | ₩49,190 | ₩49,190 | ₩48,989 | ₩48,989 | -0.41% | 500 |
|---|
| 2026.06.03 | ₩49,190 | ₩49,190 | ₩49,190 | ₩49,190 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩49,544 | ₩49,544 | ₩49,544 | ₩49,544 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩49,772 | ₩49,772 | ₩49,772 | ₩49,772 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩49,483 | ₩49,483 | ₩49,483 | ₩49,483 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩49,258 | ₩49,258 | ₩49,258 | ₩49,258 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩49,070 | ₩49,153 | ₩49,070 | ₩49,153 | +0.17% | 100 |
|---|
| 2026.05.26 | ₩49,330 | ₩49,330 | ₩49,330 | ₩49,330 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩49,338 | ₩49,338 | ₩49,203 | ₩49,203 | -0.27% | 1.2천 |
|---|
| 2026.05.21 | ₩48,882 | ₩49,074 | ₩48,882 | ₩49,074 | +0.39% | 700 |
|---|
| 2026.05.20 | ₩49,009 | ₩49,009 | ₩49,009 | ₩49,009 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩48,372 | ₩48,372 | ₩48,079 | ₩48,079 | -0.61% | 1.4천 |
|---|
| 2026.05.18 | ₩48,484 | ₩48,484 | ₩48,484 | ₩48,484 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩47,474 | ₩48,324 | ₩47,474 | ₩48,324 | +1.79% | 100 |
|---|
| 2026.05.14 | ₩48,895 | ₩48,895 | ₩48,895 | ₩48,895 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,748 | ₩48,844 | ₩48,748 | ₩48,844 | +0.20% | 300 |
|---|
| 2026.05.12 | ₩49,035 | ₩49,035 | ₩49,035 | ₩49,035 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩49,539 | ₩49,555 | ₩49,445 | ₩49,555 | +0.03% | 600 |
|---|
| 2026.05.08 | ₩49,311 | ₩49,610 | ₩49,311 | ₩49,610 | +0.61% | 300 |
|---|
| 2026.05.07 | ₩49,028 | ₩49,028 | ₩49,028 | ₩49,028 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩49,204 | ₩49,204 | ₩49,204 | ₩49,204 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩48,651 | ₩48,651 | ₩48,651 | ₩48,651 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,064 | ₩48,077 | ₩48,006 | ₩48,006 | -0.12% | 1.1천 |
|---|
| 2026.05.01 | ₩48,410 | ₩48,410 | ₩48,410 | ₩48,410 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩48,037 | ₩48,154 | ₩48,037 | ₩48,154 | +0.24% | 400 |
|---|
| 2026.04.29 | ₩47,786 | ₩47,786 | ₩47,786 | ₩47,786 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩47,583 | ₩47,583 | ₩47,583 | ₩47,583 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩47,802 | ₩47,802 | ₩47,802 | ₩47,802 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,864 | ₩47,864 | ₩47,864 | ₩47,864 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,589 | ₩46,907 | ₩46,589 | ₩46,907 | +0.68% | 100 |
|---|
| 2026.04.22 | ₩47,392 | ₩47,392 | ₩47,392 | ₩47,392 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩46,790 | ₩46,790 | ₩46,790 | ₩46,790 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,967 | ₩46,967 | ₩46,967 | ₩46,967 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩47,237 | ₩47,237 | ₩47,237 | ₩47,237 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,836 | ₩46,836 | ₩46,836 | ₩46,836 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩46,900 | ₩46,900 | ₩46,900 | ₩46,900 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,227 | ₩46,272 | ₩46,227 | ₩46,272 | +0.10% | 1.8천 |
|---|
| 2026.04.13 | ₩45,717 | ₩45,971 | ₩45,717 | ₩45,971 | +0.55% | 6.5천 |
|---|
| 2026.04.10 | ₩44,993 | ₩44,993 | ₩44,923 | ₩44,923 | -0.15% | 400 |
|---|
| 2026.04.09 | ₩45,167 | ₩45,167 | ₩45,167 | ₩45,167 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩45,006 | ₩45,006 | ₩44,899 | ₩44,899 | -0.24% | 2.3천 |
|---|
| 2026.04.07 | ₩43,703 | ₩43,703 | ₩43,703 | ₩43,703 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩43,590 | ₩43,590 | ₩43,590 | ₩43,590 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,437 | ₩43,437 | ₩43,437 | ₩43,437 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,410 | ₩43,410 | ₩43,410 | ₩43,410 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩42,485 | ₩43,048 | ₩42,485 | ₩43,030 | +1.28% | 300 |
|---|
| 2026.03.30 | ₩41,962 | ₩41,986 | ₩41,962 | ₩41,986 | +0.06% | 200 |
|---|
| 2026.03.27 | ₩43,169 | ₩43,169 | ₩42,773 | ₩42,773 | -0.92% | 100 |
|---|
| 2026.03.26 | ₩43,142 | ₩43,142 | ₩43,022 | ₩43,035 | -0.25% | 8천 |
|---|
| 2026.03.25 | ₩43,732 | ₩43,732 | ₩43,616 | ₩43,616 | -0.27% | 300 |
|---|
| 2026.03.24 | ₩43,384 | ₩43,384 | ₩43,368 | ₩43,368 | -0.04% | 100 |
|---|
| 2026.03.23 | ₩43,889 | ₩43,889 | ₩43,889 | ₩43,889 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩43,343 | ₩43,477 | ₩43,343 | ₩43,448 | +0.24% | 300 |
|---|
| 2026.03.19 | ₩43,813 | ₩43,940 | ₩43,813 | ₩43,940 | +0.29% | 900 |
|---|
| 2026.03.18 | ₩44,057 | ₩44,057 | ₩44,057 | ₩44,057 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,399 | ₩44,399 | ₩44,399 | ₩44,399 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,336 | ₩44,336 | ₩44,190 | ₩44,190 | -0.33% | 100 |
|---|
| 2026.03.13 | ₩43,815 | ₩43,815 | ₩43,815 | ₩43,815 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,376 | ₩44,376 | ₩44,045 | ₩44,045 | -0.75% | 100 |
|---|
| 2026.03.11 | ₩44,792 | ₩44,900 | ₩44,792 | ₩44,900 | +0.24% | 200 |
|---|
| 2026.03.10 | ₩44,872 | ₩45,261 | ₩44,867 | ₩44,867 | -0.01% | 1천 |
|---|
| 2026.03.09 | ₩44,957 | ₩44,957 | ₩44,957 | ₩44,957 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩44,658 | ₩44,993 | ₩44,658 | ₩44,679 | +0.05% | 600 |
|---|
| 2026.03.05 | ₩45,261 | ₩45,470 | ₩45,261 | ₩45,470 | +0.46% | 2.8천 |
|---|
| 2026.03.04 | ₩45,399 | ₩45,399 | ₩45,399 | ₩45,399 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,510 | ₩45,154 | ₩44,296 | ₩44,876 | +0.82% | 800 |
|---|
| 2026.03.02 | ₩45,154 | ₩45,547 | ₩45,154 | ₩45,547 | +0.87% | 3.5만 |
|---|
| 2026.02.27 | ₩45,207 | ₩45,338 | ₩45,194 | ₩45,338 | +0.29% | 400 |
|---|
| 2026.02.26 | ₩45,234 | ₩45,556 | ₩45,234 | ₩45,553 | +0.71% | 800 |
|---|
| 2026.02.25 | ₩45,663 | ₩45,811 | ₩45,610 | ₩45,724 | +0.13% | 1.4천 |
|---|
| 2026.02.24 | ₩45,529 | ₩45,529 | ₩45,430 | ₩45,430 | -0.22% | 200 |
|---|
| 2026.02.23 | ₩45,275 | ₩45,275 | ₩44,805 | ₩44,823 | -1.00% | 2.1천 |
|---|
| 2026.02.20 | ₩45,489 | ₩45,704 | ₩45,489 | ₩45,595 | +0.23% | 2.9천 |
|---|
| 2026.02.19 | ₩45,431 | ₩45,431 | ₩45,431 | ₩45,431 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,492 | ₩45,492 | ₩45,492 | ₩45,492 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩45,132 | ₩45,132 | ₩45,132 | ₩45,132 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩45,167 | ₩45,167 | ₩45,167 | ₩45,167 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,973 | ₩44,973 | ₩44,973 | ₩44,973 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩45,513 | ₩45,513 | ₩45,513 | ₩45,513 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,663 | ₩45,663 | ₩45,608 | ₩45,608 | -0.12% | 1.2천 |
|---|
| 2026.02.09 | ₩45,618 | ₩45,618 | ₩45,618 | ₩45,618 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩44,993 | ₩45,395 | ₩44,993 | ₩45,395 | +0.89% | 2.8천 |
|---|
| 2026.02.05 | ₩44,481 | ₩44,481 | ₩44,481 | ₩44,481 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩45,236 | ₩45,236 | ₩45,236 | ₩45,236 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩45,836 | ₩45,836 | ₩45,836 | ₩45,836 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,743 | ₩46,743 | ₩46,743 | ₩46,743 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩46,642 | ₩46,642 | ₩46,444 | ₩46,444 | -0.43% | 2천 |
|---|
| 2026.01.29 | ₩46,731 | ₩46,731 | ₩46,731 | ₩46,731 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩47,271 | ₩47,271 | ₩47,271 | ₩47,271 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩47,447 | ₩47,447 | ₩47,250 | ₩47,250 | -0.42% | 700 |
|---|
| 2026.01.26 | ₩47,274 | ₩47,274 | ₩47,274 | ₩47,274 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩47,380 | ₩47,380 | ₩47,106 | ₩47,106 | -0.58% | 1.2천 |
|---|
| 2026.01.22 | ₩47,364 | ₩47,364 | ₩47,364 | ₩47,364 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,005 | ₩47,345 | ₩47,005 | ₩47,345 | +0.72% | 1.5천 |
|---|
| 2026.01.20 | ₩46,772 | ₩46,772 | ₩46,772 | ₩46,772 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩47,613 | ₩47,613 | ₩47,613 | ₩47,613 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩47,452 | ₩47,452 | ₩47,452 | ₩47,452 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,273 | ₩47,312 | ₩44,912 | ₩47,312 | +0.08% | 600 |
|---|
| 2026.01.13 | ₩47,651 | ₩47,651 | ₩47,651 | ₩47,651 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩47,910 | ₩48,036 | ₩47,910 | ₩48,036 | +0.26% | 900 |
|---|
| 2026.01.09 | ₩47,782 | ₩47,884 | ₩47,782 | ₩47,884 | +0.21% | 600 |
|---|
| 2026.01.08 | ₩47,043 | ₩47,043 | ₩47,043 | ₩47,043 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩47,257 | ₩47,257 | ₩47,257 | ₩47,257 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩47,384 | ₩47,384 | ₩47,384 | ₩47,384 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩46,736 | ₩46,896 | ₩46,736 | ₩46,896 | +0.34% | 300 |
|---|
| 2026.01.02 | ₩46,161 | ₩46,318 | ₩46,161 | ₩46,318 | +0.34% | 200 |
|---|
| 2025.12.31 | ₩46,327 | ₩46,455 | ₩46,186 | ₩46,186 | -0.30% | 1.8천 |
|---|
| 2025.12.30 | ₩46,536 | ₩46,536 | ₩46,536 | ₩46,536 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩46,500 | ₩46,500 | ₩46,500 | ₩46,500 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩46,613 | ₩46,613 | ₩46,613 | ₩46,613 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩46,609 | ₩46,609 | ₩46,609 | ₩46,609 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,526 | ₩46,526 | ₩46,526 | ₩46,526 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩46,173 | ₩46,397 | ₩46,173 | ₩46,397 | +0.49% | 100 |
|---|
| 2025.12.19 | ₩46,119 | ₩46,119 | ₩46,026 | ₩46,097 | -0.05% | 500 |
|---|
| 2025.12.18 | ₩46,200 | ₩46,200 | ₩46,072 | ₩46,072 | -0.28% | 900 |
|---|
| 2025.12.17 | ₩45,716 | ₩45,716 | ₩45,716 | ₩45,716 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩46,330 | ₩46,330 | ₩46,330 | ₩46,330 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩46,602 | ₩46,696 | ₩46,589 | ₩46,589 | -0.03% | 1.2천 |
|---|
| 2025.12.12 | ₩46,693 | ₩46,693 | ₩46,693 | ₩46,693 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩47,253 | ₩47,253 | ₩47,253 | ₩47,253 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩47,353 | ₩47,353 | ₩47,226 | ₩47,226 | -0.27% | 1.2천 |
|---|
| 2025.12.09 | ₩46,778 | ₩46,778 | ₩46,778 | ₩46,778 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩46,884 | ₩46,884 | ₩46,833 | ₩46,833 | -0.11% | 300 |
|---|
| 2025.12.05 | ₩47,043 | ₩47,043 | ₩47,043 | ₩47,043 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩46,971 | ₩46,971 | ₩46,971 | ₩46,971 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,958 | ₩46,958 | ₩46,958 | ₩46,958 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩46,602 | ₩46,763 | ₩46,602 | ₩46,763 | +0.35% | 100 |
|---|
| 2025.12.01 | ₩46,750 | ₩46,750 | ₩46,420 | ₩46,420 | -0.71% | 200 |
|---|
| 2025.11.28 | ₩46,700 | ₩46,700 | ₩46,700 | ₩46,700 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,447 | ₩46,447 | ₩46,447 | ₩46,447 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩46,137 | ₩46,137 | ₩46,137 | ₩46,137 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩45,438 | ₩45,438 | ₩45,438 | ₩45,438 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩44,604 | ₩44,998 | ₩44,604 | ₩44,998 | +0.88% | 100 |
|---|
| 2025.11.20 | ₩44,819 | ₩44,819 | ₩44,691 | ₩44,691 | -0.28% | 2.2천 |
|---|
| 2025.11.19 | ₩45,453 | ₩45,453 | ₩45,453 | ₩45,453 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩45,179 | ₩45,179 | ₩45,179 | ₩45,179 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩45,456 | ₩45,456 | ₩45,456 | ₩45,456 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩45,818 | ₩45,818 | ₩45,818 | ₩45,818 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩45,913 | ₩45,913 | ₩45,913 | ₩45,913 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩46,392 | ₩46,392 | ₩46,392 | ₩46,392 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩46,263 | ₩46,263 | ₩46,263 | ₩46,263 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩46,141 | ₩46,141 | ₩46,141 | ₩46,141 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,717 | ₩45,717 | ₩45,717 | ₩45,717 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,945 | ₩45,945 | ₩45,798 | ₩45,798 | -0.32% | 1.1천 |
|---|
| 2025.11.05 | ₩46,200 | ₩46,231 | ₩46,200 | ₩46,231 | +0.07% | 100 |
|---|
| 2025.11.04 | ₩45,972 | ₩45,997 | ₩45,972 | ₩45,997 | +0.06% | 300 |
|---|
| 2025.11.03 | ₩46,435 | ₩46,435 | ₩46,435 | ₩46,435 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,758 | ₩46,758 | ₩46,758 | ₩46,758 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,085 | ₩47,085 | ₩46,805 | ₩46,805 | -0.60% | 100 |
|---|
| 2025.10.29 | ₩47,290 | ₩47,290 | ₩47,290 | ₩47,290 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩47,608 | ₩47,608 | ₩47,440 | ₩47,440 | -0.35% | 200 |
|---|
| 2025.10.27 | ₩47,561 | ₩47,561 | ₩47,561 | ₩47,561 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩47,447 | ₩47,447 | ₩47,255 | ₩47,255 | -0.40% | 900 |
|---|
| 2025.10.23 | ₩47,243 | ₩47,243 | ₩47,243 | ₩47,243 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,045 | ₩47,045 | ₩46,937 | ₩46,948 | -0.21% | 1.8천 |
|---|
| 2025.10.21 | ₩47,212 | ₩47,212 | ₩47,212 | ₩47,212 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,991 | ₩46,991 | ₩46,991 | ₩46,991 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,726 | ₩46,726 | ₩46,726 | ₩46,726 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,803 | ₩46,803 | ₩46,687 | ₩46,687 | -0.25% | 400 |
|---|
| 2025.10.15 | ₩46,909 | ₩46,909 | ₩46,909 | ₩46,909 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩46,893 | ₩46,893 | ₩46,893 | ₩46,893 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩46,937 | ₩47,003 | ₩46,937 | ₩47,003 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩46,091 | ₩46,091 | ₩46,091 | ₩46,091 | 0.00% | 100 |
|---|