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 | ₩49,243 | ₩49,243 | ₩49,243 | ₩49,243 | 0.00% | 100 |
| 2026.10.08 | ₩48,742 | ₩48,742 | ₩48,742 | ₩48,742 | 0.00% | 100 |
| 2026.10.07 | ₩48,858 | ₩48,944 | ₩48,858 | ₩48,944 | +0.18% | 800 |
| 2026.10.06 | ₩49,158 | ₩49,158 | ₩49,158 | ₩49,158 | 0.00% | 100 |
| 2026.10.05 | ₩48,843 | ₩48,843 | ₩48,843 | ₩48,843 | 0.00% | 100 |
| 2026.10.02 | ₩48,768 | ₩48,768 | ₩48,768 | ₩48,768 | 0.00% | 100 |
| 2026.10.01 | ₩48,616 | ₩48,616 | ₩48,561 | ₩48,561 | -0.11% | 200 |
| 2026.09.30 | ₩48,750 | ₩48,750 | ₩48,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,591 |
| -0.33% |
| 200 |
| 2026.09.29 | ₩48,608 | ₩48,608 | ₩48,608 | ₩48,608 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩48,434 | ₩48,434 | ₩48,434 | ₩48,434 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩49,059 | ₩49,059 | ₩49,059 | ₩49,059 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩48,536 | ₩48,914 | ₩48,536 | ₩48,914 | +0.78% | 200 |
|---|
| 2026.09.23 | ₩48,905 | ₩48,905 | ₩48,905 | ₩48,905 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩49,180 | ₩49,227 | ₩49,180 | ₩49,227 | +0.10% | 200 |
|---|
| 2026.09.21 | ₩49,287 | ₩49,287 | ₩49,227 | ₩49,227 | -0.12% | 100 |
|---|
| 2026.09.18 | ₩48,500 | ₩48,500 | ₩48,500 | ₩48,500 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩48,549 | ₩48,549 | ₩48,516 | ₩48,516 | -0.07% | 1.4천 |
|---|
| 2026.09.16 | ₩48,058 | ₩48,058 | ₩48,058 | ₩48,058 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩48,201 | ₩48,201 | ₩47,983 | ₩47,983 | -0.45% | 200 |
|---|
| 2026.09.14 | ₩48,335 | ₩48,524 | ₩48,335 | ₩48,524 | +0.39% | 2천 |
|---|
| 2026.09.11 | ₩48,724 | ₩48,729 | ₩48,724 | ₩48,729 | +0.01% | 200 |
|---|
| 2026.09.10 | ₩48,363 | ₩48,363 | ₩48,363 | ₩48,363 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩48,871 | ₩48,871 | ₩48,832 | ₩48,832 | -0.08% | 100 |
|---|
| 2026.09.08 | ₩49,622 | ₩49,622 | ₩49,335 | ₩49,335 | -0.58% | 700 |
|---|
| 2026.09.04 | ₩49,367 | ₩49,656 | ₩49,367 | ₩49,656 | +0.58% | 400 |
|---|
| 2026.09.03 | ₩49,287 | ₩49,630 | ₩49,287 | ₩49,630 | +0.70% | 400 |
|---|
| 2026.09.02 | ₩49,098 | ₩49,098 | ₩49,098 | ₩49,098 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩49,126 | ₩49,126 | ₩48,940 | ₩48,940 | -0.38% | 200 |
|---|
| 2026.08.31 | ₩49,703 | ₩49,723 | ₩49,703 | ₩49,723 | +0.04% | 200 |
|---|
| 2026.08.28 | ₩49,992 | ₩49,992 | ₩49,992 | ₩49,992 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩49,864 | ₩49,866 | ₩49,864 | ₩49,866 | +0.01% | 600 |
|---|
| 2026.08.26 | ₩49,504 | ₩49,504 | ₩49,504 | ₩49,504 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩49,239 | ₩49,239 | ₩49,239 | ₩49,239 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩49,146 | ₩49,146 | ₩49,146 | ₩49,146 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩49,312 | ₩49,312 | ₩49,312 | ₩49,312 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩49,166 | ₩49,186 | ₩49,166 | ₩49,186 | +0.04% | 200 |
|---|
| 2026.08.19 | ₩49,624 | ₩49,624 | ₩49,624 | ₩49,624 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩49,546 | ₩49,546 | ₩49,546 | ₩49,546 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩49,961 | ₩49,961 | ₩49,961 | ₩49,961 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩50,322 | ₩50,322 | ₩50,322 | ₩50,322 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩50,597 | ₩50,597 | ₩50,597 | ₩50,597 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩50,291 | ₩50,291 | ₩50,291 | ₩50,291 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩50,337 | ₩50,337 | ₩50,337 | ₩50,337 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩50,216 | ₩50,216 | ₩50,216 | ₩50,216 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩50,290 | ₩50,290 | ₩50,290 | ₩50,290 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩49,766 | ₩49,766 | ₩49,766 | ₩49,766 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩50,220 | ₩50,220 | ₩50,220 | ₩50,220 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩50,372 | ₩50,372 | ₩50,372 | ₩50,372 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩49,467 | ₩49,467 | ₩49,467 | ₩49,467 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩48,214 | ₩48,604 | ₩48,214 | ₩48,604 | +0.81% | 300 |
|---|
| 2026.07.30 | ₩47,767 | ₩47,767 | ₩47,767 | ₩47,767 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩46,922 | ₩46,922 | ₩46,922 | ₩46,922 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩47,637 | ₩47,637 | ₩47,637 | ₩47,637 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩47,543 | ₩47,543 | ₩47,523 | ₩47,523 | -0.04% | 200 |
|---|
| 2026.07.24 | ₩47,007 | ₩47,007 | ₩47,006 | ₩47,006 | -0.00% | 1.3천 |
|---|
| 2026.07.23 | ₩47,130 | ₩47,130 | ₩47,130 | ₩47,130 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩47,678 | ₩47,678 | ₩47,629 | ₩47,629 | -0.10% | 100 |
|---|
| 2026.07.21 | ₩48,142 | ₩48,142 | ₩48,142 | ₩48,142 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩47,892 | ₩47,892 | ₩47,842 | ₩47,842 | -0.10% | 100 |
|---|
| 2026.07.17 | ₩48,091 | ₩48,091 | ₩48,091 | ₩48,091 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩48,453 | ₩48,453 | ₩48,453 | ₩48,453 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩48,789 | ₩48,789 | ₩48,789 | ₩48,789 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩48,624 | ₩48,624 | ₩48,624 | ₩48,624 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩48,572 | ₩48,572 | ₩48,572 | ₩48,572 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩49,059 | ₩49,080 | ₩49,059 | ₩49,080 | +0.04% | 300 |
|---|
| 2026.07.09 | ₩48,957 | ₩48,957 | ₩48,957 | ₩48,957 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩48,600 | ₩48,600 | ₩48,600 | ₩48,600 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩49,205 | ₩49,205 | ₩49,205 | ₩49,205 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩49,711 | ₩49,711 | ₩49,711 | ₩49,711 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩49,733 | ₩49,733 | ₩49,733 | ₩49,733 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩50,212 | ₩50,212 | ₩49,913 | ₩49,913 | -0.60% | 800 |
|---|
| 2026.06.30 | ₩50,003 | ₩50,003 | ₩50,003 | ₩50,003 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩49,345 | ₩49,345 | ₩49,345 | ₩49,345 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩49,050 | ₩49,050 | ₩49,050 | ₩49,050 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩49,086 | ₩49,086 | ₩48,871 | ₩48,871 | -0.44% | 200 |
|---|
| 2026.06.24 | ₩48,742 | ₩48,742 | ₩48,742 | ₩48,742 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩48,682 | ₩48,682 | ₩48,682 | ₩48,682 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩49,341 | ₩49,461 | ₩49,341 | ₩49,412 | +0.14% | 700 |
|---|
| 2026.06.18 | ₩49,662 | ₩49,778 | ₩49,662 | ₩49,778 | +0.23% | 600 |
|---|
| 2026.06.17 | ₩49,004 | ₩49,004 | ₩49,004 | ₩49,004 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩49,214 | ₩49,214 | ₩49,214 | ₩49,214 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩49,528 | ₩49,528 | ₩49,475 | ₩49,483 | -0.09% | 8.9천 |
|---|
| 2026.06.12 | ₩48,577 | ₩48,577 | ₩48,577 | ₩48,577 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩48,315 | ₩48,315 | ₩48,315 | ₩48,315 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩47,679 | ₩47,679 | ₩47,679 | ₩47,679 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩48,467 | ₩48,467 | ₩48,467 | ₩48,467 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩48,549 | ₩48,549 | ₩48,431 | ₩48,431 | -0.24% | 600 |
|---|
| 2026.06.05 | ₩48,817 | ₩48,817 | ₩48,325 | ₩48,325 | -1.01% | 3.3만 |
|---|
| 2026.06.04 | ₩49,193 | ₩49,193 | ₩48,992 | ₩48,992 | -0.41% | 500 |
|---|
| 2026.06.03 | ₩49,193 | ₩49,193 | ₩49,193 | ₩49,193 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩49,547 | ₩49,547 | ₩49,547 | ₩49,547 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩49,775 | ₩49,775 | ₩49,775 | ₩49,775 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩49,485 | ₩49,485 | ₩49,485 | ₩49,485 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩49,260 | ₩49,260 | ₩49,260 | ₩49,260 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩49,072 | ₩49,155 | ₩49,072 | ₩49,155 | +0.17% | 100 |
|---|
| 2026.05.26 | ₩49,332 | ₩49,332 | ₩49,332 | ₩49,332 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩49,341 | ₩49,341 | ₩49,205 | ₩49,205 | -0.27% | 1.2천 |
|---|
| 2026.05.21 | ₩48,885 | ₩49,076 | ₩48,885 | ₩49,076 | +0.39% | 700 |
|---|
| 2026.05.20 | ₩49,012 | ₩49,012 | ₩49,012 | ₩49,012 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩48,375 | ₩48,375 | ₩48,081 | ₩48,081 | -0.61% | 1.4천 |
|---|
| 2026.05.18 | ₩48,486 | ₩48,486 | ₩48,486 | ₩48,486 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩47,476 | ₩48,327 | ₩47,476 | ₩48,327 | +1.79% | 100 |
|---|
| 2026.05.14 | ₩48,898 | ₩48,898 | ₩48,898 | ₩48,898 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩48,750 | ₩48,847 | ₩48,750 | ₩48,847 | +0.20% | 300 |
|---|
| 2026.05.12 | ₩49,037 | ₩49,037 | ₩49,037 | ₩49,037 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩49,542 | ₩49,558 | ₩49,448 | ₩49,558 | +0.03% | 600 |
|---|
| 2026.05.08 | ₩49,314 | ₩49,613 | ₩49,314 | ₩49,613 | +0.61% | 300 |
|---|
| 2026.05.07 | ₩49,031 | ₩49,031 | ₩49,031 | ₩49,031 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩49,206 | ₩49,206 | ₩49,206 | ₩49,206 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩48,654 | ₩48,654 | ₩48,654 | ₩48,654 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩48,066 | ₩48,080 | ₩48,009 | ₩48,009 | -0.12% | 1.1천 |
|---|
| 2026.05.01 | ₩48,412 | ₩48,412 | ₩48,412 | ₩48,412 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩48,040 | ₩48,156 | ₩48,040 | ₩48,156 | +0.24% | 400 |
|---|
| 2026.04.29 | ₩47,789 | ₩47,789 | ₩47,789 | ₩47,789 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩47,585 | ₩47,585 | ₩47,585 | ₩47,585 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩47,805 | ₩47,805 | ₩47,805 | ₩47,805 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩47,867 | ₩47,867 | ₩47,867 | ₩47,867 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩46,591 | ₩46,909 | ₩46,591 | ₩46,909 | +0.68% | 100 |
|---|
| 2026.04.22 | ₩47,395 | ₩47,395 | ₩47,395 | ₩47,395 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩46,792 | ₩46,792 | ₩46,792 | ₩46,792 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩46,969 | ₩46,969 | ₩46,969 | ₩46,969 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩47,239 | ₩47,239 | ₩47,239 | ₩47,239 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩46,838 | ₩46,838 | ₩46,838 | ₩46,838 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩46,902 | ₩46,902 | ₩46,902 | ₩46,902 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩46,229 | ₩46,275 | ₩46,229 | ₩46,275 | +0.10% | 1.8천 |
|---|
| 2026.04.13 | ₩45,719 | ₩45,973 | ₩45,719 | ₩45,973 | +0.55% | 6.5천 |
|---|
| 2026.04.10 | ₩44,995 | ₩44,995 | ₩44,926 | ₩44,926 | -0.15% | 400 |
|---|
| 2026.04.09 | ₩45,170 | ₩45,170 | ₩45,170 | ₩45,170 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩45,009 | ₩45,009 | ₩44,901 | ₩44,901 | -0.24% | 2.3천 |
|---|
| 2026.04.07 | ₩43,705 | ₩43,705 | ₩43,705 | ₩43,705 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩43,592 | ₩43,592 | ₩43,592 | ₩43,592 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩43,440 | ₩43,440 | ₩43,440 | ₩43,440 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,413 | ₩43,413 | ₩43,413 | ₩43,413 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩42,487 | ₩43,051 | ₩42,487 | ₩43,032 | +1.28% | 300 |
|---|
| 2026.03.30 | ₩41,964 | ₩41,988 | ₩41,964 | ₩41,988 | +0.06% | 200 |
|---|
| 2026.03.27 | ₩43,171 | ₩43,171 | ₩42,776 | ₩42,776 | -0.92% | 100 |
|---|
| 2026.03.26 | ₩43,144 | ₩43,144 | ₩43,024 | ₩43,037 | -0.25% | 8천 |
|---|
| 2026.03.25 | ₩43,735 | ₩43,735 | ₩43,618 | ₩43,618 | -0.27% | 300 |
|---|
| 2026.03.24 | ₩43,386 | ₩43,386 | ₩43,370 | ₩43,370 | -0.04% | 100 |
|---|
| 2026.03.23 | ₩43,891 | ₩43,891 | ₩43,891 | ₩43,891 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩43,346 | ₩43,480 | ₩43,346 | ₩43,450 | +0.24% | 300 |
|---|
| 2026.03.19 | ₩43,815 | ₩43,942 | ₩43,815 | ₩43,942 | +0.29% | 900 |
|---|
| 2026.03.18 | ₩44,059 | ₩44,059 | ₩44,059 | ₩44,059 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,401 | ₩44,401 | ₩44,401 | ₩44,401 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩44,338 | ₩44,338 | ₩44,192 | ₩44,192 | -0.33% | 100 |
|---|
| 2026.03.13 | ₩43,818 | ₩43,818 | ₩43,818 | ₩43,818 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩44,378 | ₩44,378 | ₩44,047 | ₩44,047 | -0.75% | 100 |
|---|
| 2026.03.11 | ₩44,794 | ₩44,903 | ₩44,794 | ₩44,903 | +0.24% | 200 |
|---|
| 2026.03.10 | ₩44,875 | ₩45,263 | ₩44,869 | ₩44,869 | -0.01% | 1천 |
|---|
| 2026.03.09 | ₩44,959 | ₩44,959 | ₩44,959 | ₩44,959 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩44,660 | ₩44,995 | ₩44,660 | ₩44,681 | +0.05% | 600 |
|---|
| 2026.03.05 | ₩45,263 | ₩45,473 | ₩45,263 | ₩45,473 | +0.46% | 2.8천 |
|---|
| 2026.03.04 | ₩45,402 | ₩45,402 | ₩45,402 | ₩45,402 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩44,512 | ₩45,156 | ₩44,298 | ₩44,879 | +0.82% | 800 |
|---|
| 2026.03.02 | ₩45,156 | ₩45,549 | ₩45,156 | ₩45,549 | +0.87% | 3.5만 |
|---|
| 2026.02.27 | ₩45,210 | ₩45,340 | ₩45,196 | ₩45,340 | +0.29% | 400 |
|---|
| 2026.02.26 | ₩45,237 | ₩45,559 | ₩45,237 | ₩45,556 | +0.71% | 800 |
|---|
| 2026.02.25 | ₩45,666 | ₩45,813 | ₩45,612 | ₩45,726 | +0.13% | 1.4천 |
|---|
| 2026.02.24 | ₩45,532 | ₩45,532 | ₩45,432 | ₩45,432 | -0.22% | 200 |
|---|
| 2026.02.23 | ₩45,277 | ₩45,277 | ₩44,807 | ₩44,825 | -1.00% | 2.1천 |
|---|
| 2026.02.20 | ₩45,491 | ₩45,706 | ₩45,491 | ₩45,597 | +0.23% | 2.9천 |
|---|
| 2026.02.19 | ₩45,434 | ₩45,434 | ₩45,434 | ₩45,434 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,494 | ₩45,494 | ₩45,494 | ₩45,494 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩45,135 | ₩45,135 | ₩45,135 | ₩45,135 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩45,170 | ₩45,170 | ₩45,170 | ₩45,170 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩44,975 | ₩44,975 | ₩44,975 | ₩44,975 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩45,516 | ₩45,516 | ₩45,516 | ₩45,516 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩45,666 | ₩45,666 | ₩45,611 | ₩45,611 | -0.12% | 1.2천 |
|---|
| 2026.02.09 | ₩45,620 | ₩45,620 | ₩45,620 | ₩45,620 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩44,995 | ₩45,398 | ₩44,995 | ₩45,398 | +0.89% | 2.8천 |
|---|
| 2026.02.05 | ₩44,483 | ₩44,483 | ₩44,483 | ₩44,483 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩45,238 | ₩45,238 | ₩45,238 | ₩45,238 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩45,839 | ₩45,839 | ₩45,839 | ₩45,839 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩46,745 | ₩46,745 | ₩46,745 | ₩46,745 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩46,645 | ₩46,645 | ₩46,446 | ₩46,446 | -0.43% | 2천 |
|---|
| 2026.01.29 | ₩46,733 | ₩46,733 | ₩46,733 | ₩46,733 | 0.00% | 100 |
|---|
| 2026.01.28 | ₩47,274 | ₩47,274 | ₩47,274 | ₩47,274 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩47,450 | ₩47,450 | ₩47,252 | ₩47,252 | -0.42% | 700 |
|---|
| 2026.01.26 | ₩47,277 | ₩47,277 | ₩47,277 | ₩47,277 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩47,382 | ₩47,382 | ₩47,109 | ₩47,109 | -0.58% | 1.2천 |
|---|
| 2026.01.22 | ₩47,366 | ₩47,366 | ₩47,366 | ₩47,366 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩47,007 | ₩47,348 | ₩47,007 | ₩47,348 | +0.72% | 1.5천 |
|---|
| 2026.01.20 | ₩46,775 | ₩46,775 | ₩46,775 | ₩46,775 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩47,616 | ₩47,616 | ₩47,616 | ₩47,616 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩47,455 | ₩47,455 | ₩47,455 | ₩47,455 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩47,275 | ₩47,314 | ₩44,915 | ₩47,314 | +0.08% | 600 |
|---|
| 2026.01.13 | ₩47,653 | ₩47,653 | ₩47,653 | ₩47,653 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩47,912 | ₩48,038 | ₩47,912 | ₩48,038 | +0.26% | 900 |
|---|
| 2026.01.09 | ₩47,785 | ₩47,887 | ₩47,785 | ₩47,887 | +0.21% | 600 |
|---|
| 2026.01.08 | ₩47,046 | ₩47,046 | ₩47,046 | ₩47,046 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩47,259 | ₩47,259 | ₩47,259 | ₩47,259 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩47,386 | ₩47,386 | ₩47,386 | ₩47,386 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩46,739 | ₩46,898 | ₩46,739 | ₩46,898 | +0.34% | 300 |
|---|
| 2026.01.02 | ₩46,163 | ₩46,320 | ₩46,163 | ₩46,320 | +0.34% | 200 |
|---|
| 2025.12.31 | ₩46,330 | ₩46,457 | ₩46,189 | ₩46,189 | -0.30% | 1.8천 |
|---|
| 2025.12.30 | ₩46,539 | ₩46,539 | ₩46,539 | ₩46,539 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩46,503 | ₩46,503 | ₩46,503 | ₩46,503 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩46,615 | ₩46,615 | ₩46,615 | ₩46,615 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩46,611 | ₩46,611 | ₩46,611 | ₩46,611 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩46,528 | ₩46,528 | ₩46,528 | ₩46,528 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩46,175 | ₩46,399 | ₩46,175 | ₩46,399 | +0.49% | 100 |
|---|
| 2025.12.19 | ₩46,122 | ₩46,122 | ₩46,028 | ₩46,099 | -0.05% | 500 |
|---|
| 2025.12.18 | ₩46,202 | ₩46,202 | ₩46,075 | ₩46,075 | -0.28% | 900 |
|---|
| 2025.12.17 | ₩45,718 | ₩45,718 | ₩45,718 | ₩45,718 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩46,332 | ₩46,332 | ₩46,332 | ₩46,332 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩46,605 | ₩46,698 | ₩46,591 | ₩46,591 | -0.03% | 1.2천 |
|---|
| 2025.12.12 | ₩46,696 | ₩46,696 | ₩46,696 | ₩46,696 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩47,255 | ₩47,255 | ₩47,255 | ₩47,255 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩47,356 | ₩47,356 | ₩47,228 | ₩47,228 | -0.27% | 1.2천 |
|---|
| 2025.12.09 | ₩46,780 | ₩46,780 | ₩46,780 | ₩46,780 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩46,886 | ₩46,886 | ₩46,835 | ₩46,835 | -0.11% | 300 |
|---|
| 2025.12.05 | ₩47,046 | ₩47,046 | ₩47,046 | ₩47,046 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩46,973 | ₩46,973 | ₩46,973 | ₩46,973 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩46,960 | ₩46,960 | ₩46,960 | ₩46,960 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩46,605 | ₩46,766 | ₩46,605 | ₩46,766 | +0.35% | 100 |
|---|
| 2025.12.01 | ₩46,752 | ₩46,752 | ₩46,422 | ₩46,422 | -0.71% | 200 |
|---|
| 2025.11.28 | ₩46,703 | ₩46,703 | ₩46,703 | ₩46,703 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩46,449 | ₩46,449 | ₩46,449 | ₩46,449 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩46,139 | ₩46,139 | ₩46,139 | ₩46,139 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩45,441 | ₩45,441 | ₩45,441 | ₩45,441 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩44,606 | ₩45,001 | ₩44,606 | ₩45,001 | +0.88% | 100 |
|---|
| 2025.11.20 | ₩44,821 | ₩44,821 | ₩44,693 | ₩44,693 | -0.28% | 2.2천 |
|---|
| 2025.11.19 | ₩45,455 | ₩45,455 | ₩45,455 | ₩45,455 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩45,182 | ₩45,182 | ₩45,182 | ₩45,182 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩45,458 | ₩45,458 | ₩45,458 | ₩45,458 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩45,820 | ₩45,820 | ₩45,820 | ₩45,820 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩45,915 | ₩45,915 | ₩45,915 | ₩45,915 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩46,394 | ₩46,394 | ₩46,394 | ₩46,394 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩46,265 | ₩46,265 | ₩46,265 | ₩46,265 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩46,143 | ₩46,143 | ₩46,143 | ₩46,143 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩45,719 | ₩45,719 | ₩45,719 | ₩45,719 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩45,947 | ₩45,947 | ₩45,800 | ₩45,800 | -0.32% | 1.1천 |
|---|
| 2025.11.05 | ₩46,202 | ₩46,233 | ₩46,202 | ₩46,233 | +0.07% | 100 |
|---|
| 2025.11.04 | ₩45,974 | ₩46,000 | ₩45,974 | ₩46,000 | +0.06% | 300 |
|---|
| 2025.11.03 | ₩46,437 | ₩46,437 | ₩46,437 | ₩46,437 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩46,760 | ₩46,760 | ₩46,760 | ₩46,760 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩47,087 | ₩47,087 | ₩46,807 | ₩46,807 | -0.60% | 100 |
|---|
| 2025.10.29 | ₩47,293 | ₩47,293 | ₩47,293 | ₩47,293 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩47,610 | ₩47,610 | ₩47,443 | ₩47,443 | -0.35% | 200 |
|---|
| 2025.10.27 | ₩47,564 | ₩47,564 | ₩47,564 | ₩47,564 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩47,450 | ₩47,450 | ₩47,258 | ₩47,258 | -0.40% | 900 |
|---|
| 2025.10.23 | ₩47,246 | ₩47,246 | ₩47,246 | ₩47,246 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩47,047 | ₩47,047 | ₩46,940 | ₩46,951 | -0.21% | 1.8천 |
|---|
| 2025.10.21 | ₩47,215 | ₩47,215 | ₩47,215 | ₩47,215 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,994 | ₩46,994 | ₩46,994 | ₩46,994 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩46,728 | ₩46,728 | ₩46,728 | ₩46,728 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,806 | ₩46,806 | ₩46,689 | ₩46,689 | -0.25% | 400 |
|---|
| 2025.10.15 | ₩46,912 | ₩46,912 | ₩46,912 | ₩46,912 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩46,896 | ₩46,896 | ₩46,896 | ₩46,896 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩46,940 | ₩47,006 | ₩46,940 | ₩47,006 | +0.14% | 300 |
|---|
| 2025.10.10 | ₩46,094 | ₩46,094 | ₩46,094 | ₩46,094 | 0.00% | 100 |
|---|