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 | ₩49,249 | ₩49,249 | ₩49,249 | ₩49,249 | 0.00% | 100 |
| 2026.10.08 | ₩48,749 | ₩48,749 | ₩48,749 | ₩48,749 | 0.00% | 100 |
| 2026.10.07 | ₩48,864 | ₩48,950 | ₩48,864 | ₩48,950 | +0.18% | 800 |
| 2026.10.06 | ₩49,165 | ₩49,165 | ₩49,165 | ₩49,165 | 0.00% | 100 |
| 2026.10.05 | ₩48,850 | ₩48,850 | ₩48,850 | ₩48,850 | 0.00% | 100 |
| 2026.10.02 | ₩48,774 | ₩48,774 | ₩48,774 | ₩48,774 | 0.00% | 100 |
| 2026.10.01 | ₩48,623 | ₩48,623 | ₩48,568 | ₩48,568 | -0.11% | 200 |
| 2026.09.30 | ₩48,757 | ₩48,757 | ₩48,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,597 |
| -0.33% |
| 200 |
| 2026.09.29 | ₩48,615 | ₩48,615 | ₩48,615 | ₩48,615 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,440 | ₩48,440 | ₩48,440 | ₩48,440 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩49,065 | ₩49,065 | ₩49,065 | ₩49,065 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,542 | ₩48,921 | ₩48,542 | ₩48,921 | +0.78% | 200 |
|---|
| 2026.09.23 | ₩48,911 | ₩48,911 | ₩48,911 | ₩48,911 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩49,186 | ₩49,233 | ₩49,186 | ₩49,233 | +0.10% | 200 |
|---|
| 2026.09.21 | ₩49,294 | ₩49,294 | ₩49,233 | ₩49,233 | -0.12% | 100 |
|---|
| 2026.09.18 | ₩48,506 | ₩48,506 | ₩48,506 | ₩48,506 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,556 | ₩48,556 | ₩48,522 | ₩48,522 | -0.07% | 1.4천 |
|---|
| 2026.09.16 | ₩48,065 | ₩48,065 | ₩48,065 | ₩48,065 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,207 | ₩48,207 | ₩47,990 | ₩47,990 | -0.45% | 200 |
|---|
| 2026.09.14 | ₩48,341 | ₩48,530 | ₩48,341 | ₩48,530 | +0.39% | 2천 |
|---|
| 2026.09.11 | ₩48,730 | ₩48,736 | ₩48,730 | ₩48,736 | +0.01% | 200 |
|---|
| 2026.09.10 | ₩48,369 | ₩48,369 | ₩48,369 | ₩48,369 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩48,878 | ₩48,878 | ₩48,839 | ₩48,839 | -0.08% | 100 |
|---|
| 2026.09.08 | ₩49,629 | ₩49,629 | ₩49,342 | ₩49,342 | -0.58% | 700 |
|---|
| 2026.09.04 | ₩49,374 | ₩49,662 | ₩49,374 | ₩49,662 | +0.58% | 400 |
|---|
| 2026.09.03 | ₩49,294 | ₩49,637 | ₩49,294 | ₩49,637 | +0.70% | 400 |
|---|
| 2026.09.02 | ₩49,104 | ₩49,104 | ₩49,104 | ₩49,104 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩49,133 | ₩49,133 | ₩48,946 | ₩48,946 | -0.38% | 200 |
|---|
| 2026.08.31 | ₩49,709 | ₩49,729 | ₩49,709 | ₩49,729 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩49,999 | ₩49,999 | ₩49,999 | ₩49,999 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,870 | ₩49,873 | ₩49,870 | ₩49,873 | +0.01% | 600 |
|---|
| 2026.08.26 | ₩49,511 | ₩49,511 | ₩49,511 | ₩49,511 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,245 | ₩49,245 | ₩49,245 | ₩49,245 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,153 | ₩49,153 | ₩49,153 | ₩49,153 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,319 | ₩49,319 | ₩49,319 | ₩49,319 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,173 | ₩49,193 | ₩49,173 | ₩49,193 | +0.04% | 200 |
|---|
| 2026.08.19 | ₩49,630 | ₩49,630 | ₩49,630 | ₩49,630 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,552 | ₩49,552 | ₩49,552 | ₩49,552 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,968 | ₩49,968 | ₩49,968 | ₩49,968 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩50,329 | ₩50,329 | ₩50,329 | ₩50,329 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩50,604 | ₩50,604 | ₩50,604 | ₩50,604 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩50,298 | ₩50,298 | ₩50,298 | ₩50,298 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩50,344 | ₩50,344 | ₩50,344 | ₩50,344 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,223 | ₩50,223 | ₩50,223 | ₩50,223 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩50,297 | ₩50,297 | ₩50,297 | ₩50,297 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,772 | ₩49,772 | ₩49,772 | ₩49,772 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩50,227 | ₩50,227 | ₩50,227 | ₩50,227 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩50,379 | ₩50,379 | ₩50,379 | ₩50,379 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩49,473 | ₩49,473 | ₩49,473 | ₩49,473 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩48,220 | ₩48,611 | ₩48,220 | ₩48,611 | +0.81% | 300 |
|---|
| 2026.07.30 | ₩47,774 | ₩47,774 | ₩47,774 | ₩47,774 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,929 | ₩46,929 | ₩46,929 | ₩46,929 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,644 | ₩47,644 | ₩47,644 | ₩47,644 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,550 | ₩47,550 | ₩47,530 | ₩47,530 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩47,013 | ₩47,013 | ₩47,012 | ₩47,012 | -0.00% | 1.3천 |
|---|
| 2026.07.23 | ₩47,137 | ₩47,137 | ₩47,137 | ₩47,137 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,684 | ₩47,684 | ₩47,636 | ₩47,636 | -0.10% | 100 |
|---|
| 2026.07.21 | ₩48,148 | ₩48,148 | ₩48,148 | ₩48,148 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,899 | ₩47,899 | ₩47,849 | ₩47,849 | -0.10% | 100 |
|---|
| 2026.07.17 | ₩48,097 | ₩48,097 | ₩48,097 | ₩48,097 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩48,459 | ₩48,459 | ₩48,459 | ₩48,459 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩48,796 | ₩48,796 | ₩48,796 | ₩48,796 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩48,631 | ₩48,631 | ₩48,631 | ₩48,631 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,579 | ₩48,579 | ₩48,579 | ₩48,579 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩49,065 | ₩49,087 | ₩49,065 | ₩49,087 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩48,964 | ₩48,964 | ₩48,964 | ₩48,964 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,607 | ₩48,607 | ₩48,607 | ₩48,607 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩49,212 | ₩49,212 | ₩49,212 | ₩49,212 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩49,717 | ₩49,717 | ₩49,717 | ₩49,717 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩49,740 | ₩49,740 | ₩49,740 | ₩49,740 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩50,219 | ₩50,219 | ₩49,920 | ₩49,920 | -0.60% | 800 |
|---|
| 2026.06.30 | ₩50,010 | ₩50,010 | ₩50,010 | ₩50,010 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩49,351 | ₩49,351 | ₩49,351 | ₩49,351 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩49,056 | ₩49,056 | ₩49,056 | ₩49,056 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩49,092 | ₩49,092 | ₩48,878 | ₩48,878 | -0.44% | 200 |
|---|
| 2026.06.24 | ₩48,749 | ₩48,749 | ₩48,749 | ₩48,749 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩48,689 | ₩48,689 | ₩48,689 | ₩48,689 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩49,347 | ₩49,468 | ₩49,347 | ₩49,418 | +0.14% | 700 |
|---|
| 2026.06.18 | ₩49,669 | ₩49,784 | ₩49,669 | ₩49,784 | +0.23% | 600 |
|---|
| 2026.06.17 | ₩49,010 | ₩49,010 | ₩49,010 | ₩49,010 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩49,221 | ₩49,221 | ₩49,221 | ₩49,221 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩49,535 | ₩49,535 | ₩49,481 | ₩49,489 | -0.09% | 8.9천 |
|---|
| 2026.06.12 | ₩48,584 | ₩48,584 | ₩48,584 | ₩48,584 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,321 | ₩48,321 | ₩48,321 | ₩48,321 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩47,685 | ₩47,685 | ₩47,685 | ₩47,685 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩48,474 | ₩48,474 | ₩48,474 | ₩48,474 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩48,556 | ₩48,556 | ₩48,438 | ₩48,438 | -0.24% | 600 |
|---|
| 2026.06.05 | ₩48,824 | ₩48,824 | ₩48,332 | ₩48,332 | -1.01% | 3.3만 |
|---|
| 2026.06.04 | ₩49,200 | ₩49,200 | ₩48,998 | ₩48,998 | -0.41% | 500 |
|---|
| 2026.06.03 | ₩49,200 | ₩49,200 | ₩49,200 | ₩49,200 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩49,554 | ₩49,554 | ₩49,554 | ₩49,554 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩49,782 | ₩49,782 | ₩49,782 | ₩49,782 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩49,492 | ₩49,492 | ₩49,492 | ₩49,492 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩49,267 | ₩49,267 | ₩49,267 | ₩49,267 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩49,079 | ₩49,162 | ₩49,079 | ₩49,162 | +0.17% | 100 |
|---|
| 2026.05.26 | ₩49,339 | ₩49,339 | ₩49,339 | ₩49,339 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩49,347 | ₩49,347 | ₩49,212 | ₩49,212 | -0.27% | 1.2천 |
|---|
| 2026.05.21 | ₩48,891 | ₩49,083 | ₩48,891 | ₩49,083 | +0.39% | 700 |
|---|
| 2026.05.20 | ₩49,019 | ₩49,019 | ₩49,019 | ₩49,019 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩48,381 | ₩48,381 | ₩48,088 | ₩48,088 | -0.61% | 1.4천 |
|---|
| 2026.05.18 | ₩48,493 | ₩48,493 | ₩48,493 | ₩48,493 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩47,483 | ₩48,333 | ₩47,483 | ₩48,333 | +1.79% | 100 |
|---|
| 2026.05.14 | ₩48,905 | ₩48,905 | ₩48,905 | ₩48,905 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,757 | ₩48,854 | ₩48,757 | ₩48,854 | +0.20% | 300 |
|---|
| 2026.05.12 | ₩49,044 | ₩49,044 | ₩49,044 | ₩49,044 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩49,548 | ₩49,564 | ₩49,454 | ₩49,564 | +0.03% | 600 |
|---|
| 2026.05.08 | ₩49,320 | ₩49,619 | ₩49,320 | ₩49,619 | +0.61% | 300 |
|---|
| 2026.05.07 | ₩49,037 | ₩49,037 | ₩49,037 | ₩49,037 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩49,213 | ₩49,213 | ₩49,213 | ₩49,213 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩48,660 | ₩48,660 | ₩48,660 | ₩48,660 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,073 | ₩48,086 | ₩48,015 | ₩48,015 | -0.12% | 1.1천 |
|---|
| 2026.05.01 | ₩48,419 | ₩48,419 | ₩48,419 | ₩48,419 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩48,046 | ₩48,163 | ₩48,046 | ₩48,163 | +0.24% | 400 |
|---|
| 2026.04.29 | ₩47,795 | ₩47,795 | ₩47,795 | ₩47,795 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩47,591 | ₩47,591 | ₩47,591 | ₩47,591 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩47,811 | ₩47,811 | ₩47,811 | ₩47,811 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,873 | ₩47,873 | ₩47,873 | ₩47,873 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,597 | ₩46,915 | ₩46,597 | ₩46,915 | +0.68% | 100 |
|---|
| 2026.04.22 | ₩47,401 | ₩47,401 | ₩47,401 | ₩47,401 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩46,799 | ₩46,799 | ₩46,799 | ₩46,799 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,976 | ₩46,976 | ₩46,976 | ₩46,976 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩47,245 | ₩47,245 | ₩47,245 | ₩47,245 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,844 | ₩46,844 | ₩46,844 | ₩46,844 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩46,909 | ₩46,909 | ₩46,909 | ₩46,909 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,235 | ₩46,281 | ₩46,235 | ₩46,281 | +0.10% | 1.8천 |
|---|
| 2026.04.13 | ₩45,726 | ₩45,979 | ₩45,726 | ₩45,979 | +0.55% | 6.5천 |
|---|
| 2026.04.10 | ₩45,001 | ₩45,001 | ₩44,932 | ₩44,932 | -0.15% | 400 |
|---|
| 2026.04.09 | ₩45,176 | ₩45,176 | ₩45,176 | ₩45,176 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩45,015 | ₩45,015 | ₩44,907 | ₩44,907 | -0.24% | 2.3천 |
|---|
| 2026.04.07 | ₩43,711 | ₩43,711 | ₩43,711 | ₩43,711 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩43,598 | ₩43,598 | ₩43,598 | ₩43,598 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,445 | ₩43,445 | ₩43,445 | ₩43,445 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,419 | ₩43,419 | ₩43,419 | ₩43,419 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩42,493 | ₩43,056 | ₩42,493 | ₩43,038 | +1.28% | 300 |
|---|
| 2026.03.30 | ₩41,970 | ₩41,994 | ₩41,970 | ₩41,994 | +0.06% | 200 |
|---|
| 2026.03.27 | ₩43,177 | ₩43,177 | ₩42,781 | ₩42,781 | -0.92% | 100 |
|---|
| 2026.03.26 | ₩43,150 | ₩43,150 | ₩43,030 | ₩43,043 | -0.25% | 8천 |
|---|
| 2026.03.25 | ₩43,740 | ₩43,740 | ₩43,624 | ₩43,624 | -0.27% | 300 |
|---|
| 2026.03.24 | ₩43,392 | ₩43,392 | ₩43,376 | ₩43,376 | -0.04% | 100 |
|---|
| 2026.03.23 | ₩43,897 | ₩43,897 | ₩43,897 | ₩43,897 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩43,351 | ₩43,486 | ₩43,351 | ₩43,456 | +0.24% | 300 |
|---|
| 2026.03.19 | ₩43,821 | ₩43,948 | ₩43,821 | ₩43,948 | +0.29% | 900 |
|---|
| 2026.03.18 | ₩44,065 | ₩44,065 | ₩44,065 | ₩44,065 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,407 | ₩44,407 | ₩44,407 | ₩44,407 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,344 | ₩44,344 | ₩44,198 | ₩44,198 | -0.33% | 100 |
|---|
| 2026.03.13 | ₩43,824 | ₩43,824 | ₩43,824 | ₩43,824 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,384 | ₩44,384 | ₩44,053 | ₩44,053 | -0.75% | 100 |
|---|
| 2026.03.11 | ₩44,800 | ₩44,909 | ₩44,800 | ₩44,909 | +0.24% | 200 |
|---|
| 2026.03.10 | ₩44,881 | ₩45,270 | ₩44,875 | ₩44,875 | -0.01% | 1천 |
|---|
| 2026.03.09 | ₩44,965 | ₩44,965 | ₩44,965 | ₩44,965 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩44,666 | ₩45,001 | ₩44,666 | ₩44,687 | +0.05% | 600 |
|---|
| 2026.03.05 | ₩45,270 | ₩45,479 | ₩45,270 | ₩45,479 | +0.46% | 2.8천 |
|---|
| 2026.03.04 | ₩45,408 | ₩45,408 | ₩45,408 | ₩45,408 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,518 | ₩45,162 | ₩44,304 | ₩44,885 | +0.82% | 800 |
|---|
| 2026.03.02 | ₩45,162 | ₩45,555 | ₩45,162 | ₩45,555 | +0.87% | 3.5만 |
|---|
| 2026.02.27 | ₩45,216 | ₩45,346 | ₩45,202 | ₩45,346 | +0.29% | 400 |
|---|
| 2026.02.26 | ₩45,243 | ₩45,565 | ₩45,243 | ₩45,562 | +0.71% | 800 |
|---|
| 2026.02.25 | ₩45,672 | ₩45,819 | ₩45,618 | ₩45,732 | +0.13% | 1.4천 |
|---|
| 2026.02.24 | ₩45,538 | ₩45,538 | ₩45,439 | ₩45,439 | -0.22% | 200 |
|---|
| 2026.02.23 | ₩45,283 | ₩45,283 | ₩44,814 | ₩44,831 | -1.00% | 2.1천 |
|---|
| 2026.02.20 | ₩45,498 | ₩45,712 | ₩45,498 | ₩45,604 | +0.23% | 2.9천 |
|---|
| 2026.02.19 | ₩45,440 | ₩45,440 | ₩45,440 | ₩45,440 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,500 | ₩45,500 | ₩45,500 | ₩45,500 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩45,141 | ₩45,141 | ₩45,141 | ₩45,141 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩45,176 | ₩45,176 | ₩45,176 | ₩45,176 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,981 | ₩44,981 | ₩44,981 | ₩44,981 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩45,522 | ₩45,522 | ₩45,522 | ₩45,522 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,672 | ₩45,672 | ₩45,617 | ₩45,617 | -0.12% | 1.2천 |
|---|
| 2026.02.09 | ₩45,626 | ₩45,626 | ₩45,626 | ₩45,626 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩45,001 | ₩45,404 | ₩45,001 | ₩45,404 | +0.89% | 2.8천 |
|---|
| 2026.02.05 | ₩44,489 | ₩44,489 | ₩44,489 | ₩44,489 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩45,244 | ₩45,244 | ₩45,244 | ₩45,244 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩45,845 | ₩45,845 | ₩45,845 | ₩45,845 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,752 | ₩46,752 | ₩46,752 | ₩46,752 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩46,651 | ₩46,651 | ₩46,453 | ₩46,453 | -0.43% | 2천 |
|---|
| 2026.01.29 | ₩46,740 | ₩46,740 | ₩46,740 | ₩46,740 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩47,280 | ₩47,280 | ₩47,280 | ₩47,280 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩47,456 | ₩47,456 | ₩47,259 | ₩47,259 | -0.42% | 700 |
|---|
| 2026.01.26 | ₩47,283 | ₩47,283 | ₩47,283 | ₩47,283 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩47,389 | ₩47,389 | ₩47,115 | ₩47,115 | -0.58% | 1.2천 |
|---|
| 2026.01.22 | ₩47,373 | ₩47,373 | ₩47,373 | ₩47,373 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,013 | ₩47,354 | ₩47,013 | ₩47,354 | +0.72% | 1.5천 |
|---|
| 2026.01.20 | ₩46,781 | ₩46,781 | ₩46,781 | ₩46,781 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩47,622 | ₩47,622 | ₩47,622 | ₩47,622 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩47,461 | ₩47,461 | ₩47,461 | ₩47,461 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,282 | ₩47,320 | ₩44,921 | ₩47,320 | +0.08% | 600 |
|---|
| 2026.01.13 | ₩47,660 | ₩47,660 | ₩47,660 | ₩47,660 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩47,919 | ₩48,045 | ₩47,919 | ₩48,045 | +0.26% | 900 |
|---|
| 2026.01.09 | ₩47,791 | ₩47,893 | ₩47,791 | ₩47,893 | +0.21% | 600 |
|---|
| 2026.01.08 | ₩47,052 | ₩47,052 | ₩47,052 | ₩47,052 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩47,265 | ₩47,265 | ₩47,265 | ₩47,265 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩47,393 | ₩47,393 | ₩47,393 | ₩47,393 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩46,745 | ₩46,905 | ₩46,745 | ₩46,905 | +0.34% | 300 |
|---|
| 2026.01.02 | ₩46,170 | ₩46,327 | ₩46,170 | ₩46,327 | +0.34% | 200 |
|---|
| 2025.12.31 | ₩46,336 | ₩46,463 | ₩46,195 | ₩46,195 | -0.30% | 1.8천 |
|---|
| 2025.12.30 | ₩46,545 | ₩46,545 | ₩46,545 | ₩46,545 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩46,509 | ₩46,509 | ₩46,509 | ₩46,509 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩46,622 | ₩46,622 | ₩46,622 | ₩46,622 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩46,618 | ₩46,618 | ₩46,618 | ₩46,618 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,534 | ₩46,534 | ₩46,534 | ₩46,534 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩46,182 | ₩46,406 | ₩46,182 | ₩46,406 | +0.49% | 100 |
|---|
| 2025.12.19 | ₩46,128 | ₩46,128 | ₩46,034 | ₩46,105 | -0.05% | 500 |
|---|
| 2025.12.18 | ₩46,208 | ₩46,208 | ₩46,081 | ₩46,081 | -0.28% | 900 |
|---|
| 2025.12.17 | ₩45,724 | ₩45,724 | ₩45,724 | ₩45,724 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩46,339 | ₩46,339 | ₩46,339 | ₩46,339 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩46,611 | ₩46,705 | ₩46,597 | ₩46,597 | -0.03% | 1.2천 |
|---|
| 2025.12.12 | ₩46,702 | ₩46,702 | ₩46,702 | ₩46,702 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩47,261 | ₩47,261 | ₩47,261 | ₩47,261 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩47,362 | ₩47,362 | ₩47,235 | ₩47,235 | -0.27% | 1.2천 |
|---|
| 2025.12.09 | ₩46,787 | ₩46,787 | ₩46,787 | ₩46,787 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩46,893 | ₩46,893 | ₩46,842 | ₩46,842 | -0.11% | 300 |
|---|
| 2025.12.05 | ₩47,052 | ₩47,052 | ₩47,052 | ₩47,052 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩46,980 | ₩46,980 | ₩46,980 | ₩46,980 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,966 | ₩46,966 | ₩46,966 | ₩46,966 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩46,611 | ₩46,772 | ₩46,611 | ₩46,772 | +0.35% | 100 |
|---|
| 2025.12.01 | ₩46,758 | ₩46,758 | ₩46,428 | ₩46,428 | -0.71% | 200 |
|---|
| 2025.11.28 | ₩46,709 | ₩46,709 | ₩46,709 | ₩46,709 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,455 | ₩46,455 | ₩46,455 | ₩46,455 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩46,145 | ₩46,145 | ₩46,145 | ₩46,145 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩45,447 | ₩45,447 | ₩45,447 | ₩45,447 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩44,612 | ₩45,007 | ₩44,612 | ₩45,007 | +0.88% | 100 |
|---|
| 2025.11.20 | ₩44,827 | ₩44,827 | ₩44,699 | ₩44,699 | -0.28% | 2.2천 |
|---|
| 2025.11.19 | ₩45,461 | ₩45,461 | ₩45,461 | ₩45,461 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩45,188 | ₩45,188 | ₩45,188 | ₩45,188 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩45,464 | ₩45,464 | ₩45,464 | ₩45,464 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩45,826 | ₩45,826 | ₩45,826 | ₩45,826 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩45,921 | ₩45,921 | ₩45,921 | ₩45,921 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩46,400 | ₩46,400 | ₩46,400 | ₩46,400 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩46,272 | ₩46,272 | ₩46,272 | ₩46,272 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩46,149 | ₩46,149 | ₩46,149 | ₩46,149 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,726 | ₩45,726 | ₩45,726 | ₩45,726 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,954 | ₩45,954 | ₩45,806 | ₩45,806 | -0.32% | 1.1천 |
|---|
| 2025.11.05 | ₩46,208 | ₩46,239 | ₩46,208 | ₩46,239 | +0.07% | 100 |
|---|
| 2025.11.04 | ₩45,980 | ₩46,006 | ₩45,980 | ₩46,006 | +0.06% | 300 |
|---|
| 2025.11.03 | ₩46,443 | ₩46,443 | ₩46,443 | ₩46,443 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,766 | ₩46,766 | ₩46,766 | ₩46,766 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,094 | ₩47,094 | ₩46,813 | ₩46,813 | -0.60% | 100 |
|---|
| 2025.10.29 | ₩47,299 | ₩47,299 | ₩47,299 | ₩47,299 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩47,617 | ₩47,617 | ₩47,449 | ₩47,449 | -0.35% | 200 |
|---|
| 2025.10.27 | ₩47,570 | ₩47,570 | ₩47,570 | ₩47,570 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩47,456 | ₩47,456 | ₩47,264 | ₩47,264 | -0.40% | 900 |
|---|
| 2025.10.23 | ₩47,252 | ₩47,252 | ₩47,252 | ₩47,252 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,054 | ₩47,054 | ₩46,946 | ₩46,957 | -0.21% | 1.8천 |
|---|
| 2025.10.21 | ₩47,221 | ₩47,221 | ₩47,221 | ₩47,221 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩47,000 | ₩47,000 | ₩47,000 | ₩47,000 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,734 | ₩46,734 | ₩46,734 | ₩46,734 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,812 | ₩46,812 | ₩46,695 | ₩46,695 | -0.25% | 400 |
|---|
| 2025.10.15 | ₩46,918 | ₩46,918 | ₩46,918 | ₩46,918 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩46,902 | ₩46,902 | ₩46,902 | ₩46,902 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩46,946 | ₩47,012 | ₩46,946 | ₩47,012 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩46,100 | ₩46,100 | ₩46,100 | ₩46,100 | 0.00% | 100 |
|---|