시장 데이터를 불러오는 중
전체 종목
The Free Markets ETF 과거 주가
The Free Markets ETF · FMKT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Free Markets ETF · FMKT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,084 | ₩29,256 | ₩29,084 | ₩29,256 | +0.59% | 2.6천 |
| 2026.10.08 | ₩29,044 | ₩29,044 | ₩28,856 | ₩28,970 | -0.25% | 6.8천 |
| 2026.10.07 | ₩29,138 | ₩29,138 | ₩29,110 | ₩29,110 | -0.10% | 1.1천 |
| 2026.10.06 | ₩29,620 | ₩29,768 | ₩29,620 | ₩29,673 | +0.18% | 1.4천 |
| 2026.10.05 | ₩29,366 | ₩29,527 | ₩29,352 | ₩29,453 | +0.30% | 1.1만 |
| 2026.10.02 | ₩29,486 | ₩29,594 | ₩29,352 | ₩29,352 | -0.45% | 2.7천 |
| 2026.10.01 | ₩28,883 | ₩29,138 | ₩28,883 | ₩29,138 | +0.88% | 700 |
| 2026.09.30 | ₩29,339 | ₩29,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,103 |
| -0.80% |
| 2.6천 |
| 2026.09.29 | ₩29,218 | ₩29,252 | ₩29,178 | ₩29,249 | +0.11% | 1.4천 |
|---|
| 2026.09.28 | ₩29,500 | ₩29,513 | ₩29,339 | ₩29,360 | -0.47% | 1.4천 |
|---|
| 2026.09.25 | ₩29,607 | ₩29,781 | ₩29,607 | ₩29,732 | +0.42% | 500 |
|---|
| 2026.09.24 | ₩29,688 | ₩29,808 | ₩29,647 | ₩29,775 | +0.29% | 1.6천 |
|---|
| 2026.09.23 | ₩29,906 | ₩29,906 | ₩29,906 | ₩29,906 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,224 | ₩30,224 | ₩30,063 | ₩30,086 | -0.46% | 5.8천 |
|---|
| 2026.09.21 | ₩30,063 | ₩30,170 | ₩30,036 | ₩30,115 | +0.17% | 7.8천 |
|---|
| 2026.09.18 | ₩29,713 | ₩29,757 | ₩29,713 | ₩29,757 | +0.15% | 300 |
|---|
| 2026.09.17 | ₩29,567 | ₩29,582 | ₩29,567 | ₩29,582 | +0.05% | 700 |
|---|
| 2026.09.16 | ₩29,406 | ₩29,406 | ₩29,135 | ₩29,135 | -0.92% | 1천 |
|---|
| 2026.09.15 | ₩29,556 | ₩29,556 | ₩29,434 | ₩29,434 | -0.41% | 400 |
|---|
| 2026.09.14 | ₩29,795 | ₩29,906 | ₩29,795 | ₩29,906 | +0.37% | 200 |
|---|
| 2026.09.11 | ₩30,184 | ₩30,184 | ₩30,035 | ₩30,035 | -0.49% | 1.7천 |
|---|
| 2026.09.10 | ₩29,836 | ₩29,836 | ₩29,836 | ₩29,836 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,371 | ₩30,371 | ₩30,240 | ₩30,240 | -0.43% | 2.4천 |
|---|
| 2026.09.08 | ₩30,747 | ₩30,747 | ₩30,501 | ₩30,501 | -0.80% | 700 |
|---|
| 2026.09.04 | ₩30,771 | ₩30,771 | ₩30,771 | ₩30,771 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,720 | ₩30,846 | ₩30,720 | ₩30,846 | +0.41% | 1천 |
|---|
| 2026.09.02 | ₩30,103 | ₩30,103 | ₩30,090 | ₩30,090 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩30,076 | ₩30,076 | ₩29,917 | ₩29,917 | -0.53% | 500 |
|---|
| 2026.08.31 | ₩30,090 | ₩30,264 | ₩30,076 | ₩30,253 | +0.54% | 1.3천 |
|---|
| 2026.08.28 | ₩30,269 | ₩30,269 | ₩30,269 | ₩30,269 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,626 | ₩30,669 | ₩30,559 | ₩30,669 | +0.14% | 4.5천 |
|---|
| 2026.08.26 | ₩30,492 | ₩30,585 | ₩30,492 | ₩30,585 | +0.30% | 1.8천 |
|---|
| 2026.08.25 | ₩30,170 | ₩30,371 | ₩30,170 | ₩30,371 | +0.67% | 1.7천 |
|---|
| 2026.08.24 | ₩30,261 | ₩30,261 | ₩30,139 | ₩30,139 | -0.40% | 800 |
|---|
| 2026.08.21 | ₩30,264 | ₩30,425 | ₩30,264 | ₩30,425 | +0.53% | 1천 |
|---|
| 2026.08.20 | ₩30,358 | ₩30,358 | ₩30,050 | ₩30,050 | -1.02% | 2.8천 |
|---|
| 2026.08.19 | ₩30,264 | ₩30,418 | ₩30,264 | ₩30,331 | +0.22% | 4.3천 |
|---|
| 2026.08.18 | ₩30,438 | ₩30,438 | ₩30,385 | ₩30,385 | -0.18% | 300 |
|---|
| 2026.08.17 | ₩30,800 | ₩30,800 | ₩30,747 | ₩30,774 | -0.09% | 700 |
|---|
| 2026.08.14 | ₩30,814 | ₩30,827 | ₩30,775 | ₩30,775 | -0.13% | 4.6천 |
|---|
| 2026.08.13 | ₩30,613 | ₩30,847 | ₩30,613 | ₩30,847 | +0.77% | 1.8천 |
|---|
| 2026.08.12 | ₩30,505 | ₩30,613 | ₩30,332 | ₩30,509 | +0.01% | 5.1천 |
|---|
| 2026.08.11 | ₩30,418 | ₩30,418 | ₩30,278 | ₩30,278 | -0.46% | 4천 |
|---|
| 2026.08.10 | ₩30,318 | ₩30,342 | ₩30,318 | ₩30,342 | +0.08% | 300 |
|---|
| 2026.08.07 | ₩29,969 | ₩30,160 | ₩29,969 | ₩30,160 | +0.64% | 400 |
|---|
| 2026.08.06 | ₩30,237 | ₩30,251 | ₩29,924 | ₩29,924 | -1.04% | 2.7천 |
|---|
| 2026.08.05 | ₩30,279 | ₩30,438 | ₩30,134 | ₩30,134 | -0.48% | 4.8천 |
|---|
| 2026.08.04 | ₩30,076 | ₩30,331 | ₩30,076 | ₩30,237 | +0.53% | 5.3천 |
|---|
| 2026.08.03 | ₩29,191 | ₩29,604 | ₩29,191 | ₩29,604 | +1.41% | 1.1만 |
|---|
| 2026.07.31 | ₩28,963 | ₩29,232 | ₩28,963 | ₩29,181 | +0.75% | 4.3천 |
|---|
| 2026.07.30 | ₩28,722 | ₩29,071 | ₩28,722 | ₩29,057 | +1.17% | 3.4천 |
|---|
| 2026.07.29 | ₩28,528 | ₩28,628 | ₩28,282 | ₩28,282 | -0.86% | 1.1천 |
|---|
| 2026.07.28 | ₩29,258 | ₩29,258 | ₩29,004 | ₩29,087 | -0.59% | 7.1천 |
|---|
| 2026.07.27 | ₩29,406 | ₩29,406 | ₩29,138 | ₩29,261 | -0.49% | 3.2천 |
|---|
| 2026.07.24 | ₩29,249 | ₩29,249 | ₩29,249 | ₩29,249 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩29,285 | ₩29,406 | ₩29,285 | ₩29,367 | +0.28% | 3.3천 |
|---|
| 2026.07.22 | ₩29,446 | ₩29,500 | ₩29,433 | ₩29,460 | +0.05% | 900 |
|---|
| 2026.07.21 | ₩29,460 | ₩29,527 | ₩29,460 | ₩29,485 | +0.09% | 2.4천 |
|---|
| 2026.07.20 | ₩29,218 | ₩29,218 | ₩29,158 | ₩29,158 | -0.21% | 300 |
|---|
| 2026.07.17 | ₩29,285 | ₩29,285 | ₩29,138 | ₩29,191 | -0.32% | 5.2천 |
|---|
| 2026.07.16 | ₩29,372 | ₩29,419 | ₩29,360 | ₩29,360 | -0.04% | 1.4천 |
|---|
| 2026.07.15 | ₩29,567 | ₩29,567 | ₩29,406 | ₩29,492 | -0.25% | 600 |
|---|
| 2026.07.14 | ₩29,513 | ₩29,513 | ₩29,312 | ₩29,449 | -0.22% | 4천 |
|---|
| 2026.07.13 | ₩29,366 | ₩29,379 | ₩29,347 | ₩29,347 | -0.06% | 700 |
|---|
| 2026.07.10 | ₩29,232 | ₩29,446 | ₩29,232 | ₩29,443 | +0.72% | 1.1천 |
|---|
| 2026.07.09 | ₩29,515 | ₩29,580 | ₩29,435 | ₩29,435 | -0.27% | 4.5천 |
|---|
| 2026.07.08 | ₩29,258 | ₩29,277 | ₩29,193 | ₩29,277 | +0.06% | 400 |
|---|
| 2026.07.07 | ₩29,842 | ₩29,842 | ₩29,500 | ₩29,500 | -1.15% | 3.7만 |
|---|
| 2026.07.06 | ₩29,822 | ₩29,875 | ₩29,822 | ₩29,823 | +0.00% | 1.6천 |
|---|
| 2026.07.02 | ₩29,944 | ₩29,944 | ₩29,544 | ₩29,544 | -1.33% | 1천 |
|---|
| 2026.07.01 | ₩29,486 | ₩29,513 | ₩29,446 | ₩29,446 | -0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩29,285 | ₩29,406 | ₩29,285 | ₩29,364 | +0.27% | 4.2천 |
|---|
| 2026.06.29 | ₩29,325 | ₩29,325 | ₩29,178 | ₩29,265 | -0.21% | 2.1천 |
|---|
| 2026.06.26 | ₩29,205 | ₩29,352 | ₩29,165 | ₩29,240 | +0.12% | 4.2천 |
|---|
| 2026.06.25 | ₩29,312 | ₩29,433 | ₩29,205 | ₩29,244 | -0.23% | 3.6천 |
|---|
| 2026.06.24 | ₩29,272 | ₩29,346 | ₩29,084 | ₩29,147 | -0.43% | 2.9천 |
|---|
| 2026.06.23 | ₩29,319 | ₩29,661 | ₩29,319 | ₩29,358 | +0.13% | 2.5천 |
|---|
| 2026.06.22 | ₩29,688 | ₩29,688 | ₩29,580 | ₩29,647 | -0.14% | 1.1천 |
|---|
| 2026.06.18 | ₩29,701 | ₩29,701 | ₩29,312 | ₩29,511 | -0.64% | 3.1천 |
|---|
| 2026.06.17 | ₩29,654 | ₩29,862 | ₩29,379 | ₩29,379 | -0.93% | 6천 |
|---|
| 2026.06.16 | ₩29,915 | ₩29,915 | ₩29,594 | ₩29,594 | -1.08% | 2.2천 |
|---|
| 2026.06.15 | ₩29,741 | ₩29,936 | ₩29,714 | ₩29,714 | -0.09% | 3.4천 |
|---|
| 2026.06.12 | ₩29,325 | ₩29,473 | ₩29,218 | ₩29,331 | +0.02% | 2.2만 |
|---|
| 2026.06.11 | ₩28,682 | ₩29,087 | ₩28,628 | ₩29,087 | +1.41% | 3.5천 |
|---|
| 2026.06.10 | ₩29,165 | ₩29,165 | ₩28,588 | ₩28,588 | -1.98% | 1.5천 |
|---|
| 2026.06.09 | ₩29,191 | ₩29,454 | ₩28,508 | ₩28,997 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩29,312 | ₩29,362 | ₩29,155 | ₩29,155 | -0.54% | 2.3천 |
|---|
| 2026.06.05 | ₩29,808 | ₩29,808 | ₩29,124 | ₩29,124 | -2.29% | 3.6천 |
|---|
| 2026.06.04 | ₩29,929 | ₩30,063 | ₩29,929 | ₩30,063 | +0.45% | 1천 |
|---|
| 2026.06.03 | ₩29,848 | ₩29,848 | ₩29,647 | ₩29,697 | -0.51% | 2.4천 |
|---|
| 2026.06.02 | ₩30,210 | ₩30,428 | ₩30,170 | ₩30,428 | +0.72% | 2천 |
|---|
| 2026.06.01 | ₩30,184 | ₩30,559 | ₩30,184 | ₩30,467 | +0.94% | 2.6천 |
|---|
| 2026.05.29 | ₩30,331 | ₩30,539 | ₩30,170 | ₩30,512 | +0.60% | 2.8천 |
|---|
| 2026.05.28 | ₩29,983 | ₩30,264 | ₩29,889 | ₩30,257 | +0.92% | 1.9만 |
|---|
| 2026.05.27 | ₩30,050 | ₩30,090 | ₩29,969 | ₩29,980 | -0.23% | 2.4천 |
|---|
| 2026.05.26 | ₩30,257 | ₩30,358 | ₩30,184 | ₩30,204 | -0.18% | 9.6천 |
|---|
| 2026.05.22 | ₩30,251 | ₩30,251 | ₩30,036 | ₩30,056 | -0.64% | 1.6만 |
|---|
| 2026.05.21 | ₩29,709 | ₩30,063 | ₩29,709 | ₩29,983 | +0.92% | 2.5천 |
|---|
| 2026.05.20 | ₩29,634 | ₩29,902 | ₩29,634 | ₩29,777 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩29,620 | ₩29,688 | ₩29,557 | ₩29,557 | -0.21% | 1천 |
|---|
| 2026.05.18 | ₩30,076 | ₩30,090 | ₩29,835 | ₩29,889 | -0.62% | 1천 |
|---|
| 2026.05.15 | ₩30,170 | ₩30,184 | ₩30,076 | ₩30,091 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩30,707 | ₩30,814 | ₩30,626 | ₩30,636 | -0.23% | 1.1천 |
|---|
| 2026.05.13 | ₩30,204 | ₩30,398 | ₩30,204 | ₩30,345 | +0.47% | 4.7천 |
|---|
| 2026.05.12 | ₩30,358 | ₩30,405 | ₩30,358 | ₩30,405 | +0.15% | 300 |
|---|
| 2026.05.11 | ₩30,304 | ₩30,720 | ₩30,224 | ₩30,625 | +1.06% | 2.5천 |
|---|
| 2026.05.08 | ₩30,184 | ₩30,291 | ₩30,184 | ₩30,282 | +0.32% | 600 |
|---|
| 2026.05.07 | ₩30,237 | ₩30,278 | ₩29,929 | ₩30,009 | -0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩30,143 | ₩30,385 | ₩30,143 | ₩30,385 | +0.80% | 4.1천 |
|---|
| 2026.05.05 | ₩30,036 | ₩30,036 | ₩29,944 | ₩29,944 | -0.31% | 1.4천 |
|---|
| 2026.05.04 | ₩29,768 | ₩30,070 | ₩29,768 | ₩29,889 | +0.41% | 5.7천 |
|---|
| 2026.05.01 | ₩29,728 | ₩29,875 | ₩29,607 | ₩29,744 | +0.05% | 3.3천 |
|---|
| 2026.04.30 | ₩29,017 | ₩29,553 | ₩29,017 | ₩29,553 | +1.85% | 6.5천 |
|---|
| 2026.04.29 | ₩28,709 | ₩28,832 | ₩28,709 | ₩28,832 | +0.43% | 1.5천 |
|---|
| 2026.04.28 | ₩29,124 | ₩29,178 | ₩28,896 | ₩29,162 | +0.13% | 2.6천 |
|---|
| 2026.04.27 | ₩28,762 | ₩29,249 | ₩28,762 | ₩29,249 | +1.69% | 3.8만 |
|---|
| 2026.04.24 | ₩29,393 | ₩29,393 | ₩28,977 | ₩29,004 | -1.32% | 2.1만 |
|---|
| 2026.04.23 | ₩29,446 | ₩29,540 | ₩28,950 | ₩29,222 | -0.76% | 2.7천 |
|---|
| 2026.04.22 | ₩29,828 | ₩29,828 | ₩29,594 | ₩29,796 | -0.11% | 4.5천 |
|---|
| 2026.04.21 | ₩29,875 | ₩29,875 | ₩29,406 | ₩29,406 | -1.57% | 3.1천 |
|---|
| 2026.04.20 | ₩29,634 | ₩29,760 | ₩29,594 | ₩29,760 | +0.43% | 1.9만 |
|---|
| 2026.04.17 | ₩29,607 | ₩29,822 | ₩29,607 | ₩29,671 | +0.22% | 1.9천 |
|---|
| 2026.04.16 | ₩29,714 | ₩29,714 | ₩29,285 | ₩29,465 | -0.84% | 3천 |
|---|
| 2026.04.15 | ₩28,843 | ₩29,406 | ₩28,843 | ₩29,393 | +1.91% | 1만 |
|---|
| 2026.04.14 | ₩28,695 | ₩29,004 | ₩28,695 | ₩28,949 | +0.88% | 1.7만 |
|---|
| 2026.04.13 | ₩28,145 | ₩28,548 | ₩28,145 | ₩28,548 | +1.43% | 3.3천 |
|---|
| 2026.04.10 | ₩28,159 | ₩28,253 | ₩28,025 | ₩28,025 | -0.48% | 8.1천 |
|---|
| 2026.04.09 | ₩28,159 | ₩28,293 | ₩27,985 | ₩28,175 | +0.06% | 3.2천 |
|---|
| 2026.04.08 | ₩28,400 | ₩28,440 | ₩28,159 | ₩28,213 | -0.66% | 7.7천 |
|---|
| 2026.04.07 | ₩27,448 | ₩27,609 | ₩26,215 | ₩26,215 | -4.49% | 5.8천 |
|---|
| 2026.04.06 | ₩27,663 | ₩27,703 | ₩27,609 | ₩27,661 | -0.00% | 3.9천 |
|---|
| 2026.04.02 | ₩27,153 | ₩27,663 | ₩27,153 | ₩27,655 | +1.85% | 4.1천 |
|---|
| 2026.04.01 | ₩27,864 | ₩27,971 | ₩27,660 | ₩27,660 | -0.73% | 1.4천 |
|---|
| 2026.03.31 | ₩27,582 | ₩27,636 | ₩27,274 | ₩27,623 | +0.15% | 1.2만 |
|---|
| 2026.03.30 | ₩27,301 | ₩27,515 | ₩27,046 | ₩27,238 | -0.23% | 2만 |
|---|
| 2026.03.27 | ₩27,381 | ₩27,488 | ₩27,274 | ₩27,274 | -0.39% | 4.3천 |
|---|
| 2026.03.26 | ₩27,837 | ₩27,837 | ₩27,542 | ₩27,547 | -1.04% | 4.4천 |
|---|
| 2026.03.25 | ₩27,998 | ₩28,052 | ₩27,891 | ₩27,920 | -0.28% | 2.3천 |
|---|
| 2026.03.24 | ₩27,690 | ₩27,891 | ₩27,690 | ₩27,782 | +0.33% | 1.2천 |
|---|
| 2026.03.23 | ₩27,596 | ₩27,944 | ₩27,596 | ₩27,644 | +0.17% | 3천 |
|---|
| 2026.03.20 | ₩27,649 | ₩27,649 | ₩27,274 | ₩27,387 | -0.95% | 3.7천 |
|---|
| 2026.03.19 | ₩27,582 | ₩27,810 | ₩27,569 | ₩27,569 | -0.05% | 1.2만 |
|---|
| 2026.03.18 | ₩28,092 | ₩28,145 | ₩27,864 | ₩27,864 | -0.81% | 4.4천 |
|---|
| 2026.03.17 | ₩28,454 | ₩28,454 | ₩28,280 | ₩28,280 | -0.61% | 2.1천 |
|---|
| 2026.03.16 | ₩28,226 | ₩28,280 | ₩28,145 | ₩28,227 | +0.00% | 3.9천 |
|---|
| 2026.03.13 | ₩28,481 | ₩28,481 | ₩28,015 | ₩28,015 | -1.63% | 2.1천 |
|---|
| 2026.03.12 | ₩28,387 | ₩28,387 | ₩28,186 | ₩28,186 | -0.71% | 1.1천 |
|---|
| 2026.03.11 | ₩28,387 | ₩28,576 | ₩28,387 | ₩28,524 | +0.48% | 2.2천 |
|---|
| 2026.03.10 | ₩28,601 | ₩28,803 | ₩28,467 | ₩28,467 | -0.47% | 1.1만 |
|---|
| 2026.03.09 | ₩27,864 | ₩28,601 | ₩27,837 | ₩28,588 | +2.60% | 4.9천 |
|---|
| 2026.03.06 | ₩28,320 | ₩28,427 | ₩28,320 | ₩28,325 | +0.02% | 1.3천 |
|---|
| 2026.03.05 | ₩28,829 | ₩28,829 | ₩28,615 | ₩28,776 | -0.19% | 4.2천 |
|---|
| 2026.03.04 | ₩29,004 | ₩29,339 | ₩28,937 | ₩29,285 | +0.97% | 1.6만 |
|---|
| 2026.03.03 | ₩28,843 | ₩29,185 | ₩28,601 | ₩29,030 | +0.65% | 1.2만 |
|---|
| 2026.03.02 | ₩28,843 | ₩29,582 | ₩28,829 | ₩29,582 | +2.56% | 1.8천 |
|---|
| 2026.02.27 | ₩29,191 | ₩29,425 | ₩29,191 | ₩29,391 | +0.68% | 6.2천 |
|---|
| 2026.02.26 | ₩29,433 | ₩29,493 | ₩29,292 | ₩29,493 | +0.21% | 5.9천 |
|---|
| 2026.02.25 | ₩29,393 | ₩29,500 | ₩29,339 | ₩29,382 | -0.04% | 5천 |
|---|
| 2026.02.24 | ₩29,285 | ₩29,513 | ₩29,285 | ₩29,501 | +0.74% | 6.6천 |
|---|
| 2026.02.23 | ₩29,570 | ₩29,570 | ₩29,205 | ₩29,292 | -0.94% | 3.9천 |
|---|
| 2026.02.20 | ₩29,486 | ₩29,553 | ₩29,473 | ₩29,553 | +0.23% | 3.9천 |
|---|
| 2026.02.19 | ₩29,393 | ₩29,568 | ₩29,393 | ₩29,568 | +0.60% | 2.2천 |
|---|
| 2026.02.18 | ₩29,486 | ₩29,661 | ₩29,486 | ₩29,527 | +0.14% | 6.1천 |
|---|
| 2026.02.17 | ₩29,366 | ₩29,486 | ₩29,272 | ₩29,423 | +0.20% | 8.7천 |
|---|
| 2026.02.13 | ₩29,191 | ₩29,634 | ₩29,191 | ₩29,480 | +0.99% | 4.7천 |
|---|
| 2026.02.12 | ₩29,902 | ₩29,902 | ₩29,124 | ₩29,165 | -2.47% | 7.1천 |
|---|
| 2026.02.11 | ₩29,728 | ₩29,728 | ₩29,553 | ₩29,674 | -0.18% | 4천 |
|---|
| 2026.02.10 | ₩29,835 | ₩29,835 | ₩29,594 | ₩29,594 | -0.81% | 1.3만 |
|---|
| 2026.02.09 | ₩29,285 | ₩29,835 | ₩29,285 | ₩29,795 | +1.74% | 2.9천 |
|---|
| 2026.02.06 | ₩28,870 | ₩29,553 | ₩28,870 | ₩29,553 | +2.37% | 1.4만 |
|---|
| 2026.02.05 | ₩28,803 | ₩28,896 | ₩28,494 | ₩28,552 | -0.87% | 9.9천 |
|---|
| 2026.02.04 | ₩29,151 | ₩29,165 | ₩28,709 | ₩28,957 | -0.67% | 1.2만 |
|---|
| 2026.02.03 | ₩29,312 | ₩29,406 | ₩28,910 | ₩29,325 | +0.05% | 4.2천 |
|---|
| 2026.02.02 | ₩30,666 | ₩30,666 | ₩29,017 | ₩29,098 | -5.12% | 4.7천 |
|---|
| 2026.01.30 | ₩29,460 | ₩29,486 | ₩29,191 | ₩29,352 | -0.36% | 2.3천 |
|---|
| 2026.01.29 | ₩29,594 | ₩29,634 | ₩29,325 | ₩29,352 | -0.82% | 7.2천 |
|---|
| 2026.01.28 | ₩30,157 | ₩30,184 | ₩29,969 | ₩30,090 | -0.22% | 6.4천 |
|---|
| 2026.01.27 | ₩30,013 | ₩30,157 | ₩30,013 | ₩30,153 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩30,009 | ₩30,378 | ₩30,009 | ₩30,036 | +0.09% | 1.2만 |
|---|
| 2026.01.23 | ₩30,331 | ₩30,371 | ₩30,237 | ₩30,240 | -0.30% | 6.9천 |
|---|
| 2026.01.22 | ₩30,720 | ₩30,774 | ₩30,546 | ₩30,554 | -0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩29,862 | ₩30,573 | ₩29,862 | ₩30,496 | +2.12% | 8.5천 |
|---|
| 2026.01.20 | ₩29,688 | ₩30,272 | ₩29,688 | ₩29,961 | +0.92% | 3.4천 |
|---|
| 2026.01.16 | ₩30,546 | ₩30,640 | ₩30,452 | ₩30,477 | -0.22% | 6.4천 |
|---|
| 2026.01.15 | ₩30,666 | ₩30,740 | ₩30,532 | ₩30,532 | -0.44% | 6.2천 |
|---|
| 2026.01.14 | ₩30,103 | ₩30,573 | ₩30,103 | ₩30,532 | +1.43% | 8.3천 |
|---|
| 2026.01.13 | ₩30,157 | ₩30,219 | ₩30,157 | ₩30,186 | +0.10% | 1.5천 |
|---|
| 2026.01.12 | ₩29,835 | ₩30,288 | ₩29,835 | ₩30,269 | +1.46% | 4.7천 |
|---|
| 2026.01.09 | ₩30,371 | ₩30,371 | ₩30,130 | ₩30,137 | -0.77% | 2.9천 |
|---|
| 2026.01.08 | ₩30,106 | ₩30,118 | ₩29,956 | ₩29,969 | -0.45% | 5천 |
|---|
| 2026.01.07 | ₩30,278 | ₩30,278 | ₩29,983 | ₩30,016 | -0.86% | 1.9만 |
|---|
| 2026.01.06 | ₩30,170 | ₩30,394 | ₩30,036 | ₩30,394 | +0.74% | 7.4천 |
|---|
| 2026.01.05 | ₩29,969 | ₩30,210 | ₩29,748 | ₩30,170 | +0.67% | 5.8천 |
|---|
| 2026.01.02 | ₩29,044 | ₩29,594 | ₩29,030 | ₩29,594 | +1.89% | 4.7천 |
|---|
| 2025.12.31 | ₩29,084 | ₩29,111 | ₩28,910 | ₩28,931 | -0.53% | 1.2만 |
|---|
| 2025.12.30 | ₩29,232 | ₩29,446 | ₩29,138 | ₩29,138 | -0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩29,473 | ₩29,473 | ₩29,272 | ₩29,299 | -0.59% | 2.4천 |
|---|
| 2025.12.26 | ₩29,446 | ₩29,460 | ₩29,379 | ₩29,435 | -0.04% | 6.7천 |
|---|
| 2025.12.24 | ₩29,645 | ₩30,130 | ₩29,189 | ₩29,580 | -0.22% | 6.5천 |
|---|
| 2025.12.23 | ₩29,822 | ₩30,063 | ₩29,393 | ₩29,473 | -1.17% | 5.2만 |
|---|
| 2025.12.22 | ₩30,229 | ₩30,257 | ₩30,143 | ₩30,197 | -0.11% | 9.2천 |
|---|
| 2025.12.19 | ₩29,768 | ₩30,063 | ₩29,768 | ₩29,983 | +0.72% | 8.6천 |
|---|
| 2025.12.18 | ₩29,245 | ₩29,875 | ₩29,245 | ₩29,527 | +0.96% | 3.7천 |
|---|
| 2025.12.17 | ₩29,661 | ₩29,795 | ₩29,245 | ₩29,245 | -1.40% | 5.1천 |
|---|
| 2025.12.16 | ₩29,567 | ₩29,714 | ₩29,527 | ₩29,651 | +0.29% | 5.4천 |
|---|
| 2025.12.15 | ₩30,358 | ₩30,358 | ₩29,688 | ₩29,688 | -2.21% | 7.6천 |
|---|
| 2025.12.12 | ₩30,505 | ₩30,505 | ₩29,933 | ₩29,933 | -1.88% | 2.5천 |
|---|
| 2025.12.11 | ₩29,902 | ₩30,505 | ₩29,902 | ₩30,505 | +2.02% | 6.1천 |
|---|
| 2025.12.10 | ₩30,224 | ₩30,457 | ₩30,035 | ₩30,345 | +0.40% | 1.8만 |
|---|
| 2025.12.09 | ₩30,143 | ₩30,519 | ₩30,143 | ₩30,278 | +0.44% | 7.7천 |
|---|
| 2025.12.08 | ₩30,170 | ₩30,278 | ₩30,115 | ₩30,197 | +0.09% | 1.6만 |
|---|
| 2025.12.05 | ₩30,599 | ₩30,599 | ₩30,237 | ₩30,237 | -1.18% | 2.3만 |
|---|
| 2025.12.04 | ₩29,862 | ₩30,559 | ₩29,862 | ₩30,559 | +2.33% | 1.4만 |
|---|
| 2025.12.03 | ₩29,862 | ₩30,204 | ₩29,862 | ₩30,204 | +1.15% | 2.6천 |
|---|
| 2025.12.02 | ₩29,647 | ₩29,996 | ₩29,647 | ₩29,807 | +0.54% | 1만 |
|---|
| 2025.12.01 | ₩29,674 | ₩29,965 | ₩29,674 | ₩29,741 | +0.23% | 7.5천 |
|---|
| 2025.11.28 | ₩30,130 | ₩30,251 | ₩30,130 | ₩30,210 | +0.27% | 4.2천 |
|---|
| 2025.11.26 | ₩29,902 | ₩30,110 | ₩29,889 | ₩30,024 | +0.41% | 7.9천 |
|---|
| 2025.11.25 | ₩29,464 | ₩29,733 | ₩29,245 | ₩29,733 | +0.91% | 4.6천 |
|---|
| 2025.11.24 | ₩29,084 | ₩29,492 | ₩29,071 | ₩29,492 | +1.40% | 5.1천 |
|---|
| 2025.11.21 | ₩28,427 | ₩29,111 | ₩28,427 | ₩29,022 | +2.09% | 6.9천 |
|---|
| 2025.11.20 | ₩29,406 | ₩29,858 | ₩28,714 | ₩28,714 | -2.35% | 1.7만 |
|---|
| 2025.11.19 | ₩29,781 | ₩29,781 | ₩29,285 | ₩29,437 | -1.16% | 4.6천 |
|---|
| 2025.11.18 | ₩29,352 | ₩29,665 | ₩29,218 | ₩29,406 | +0.18% | 1.6만 |
|---|
| 2025.11.17 | ₩29,563 | ₩29,651 | ₩29,151 | ₩29,339 | -0.76% | 1.5만 |
|---|
| 2025.11.14 | ₩29,165 | ₩29,835 | ₩29,165 | ₩29,567 | +1.38% | 1.6만 |
|---|
| 2025.11.13 | ₩30,197 | ₩30,197 | ₩29,523 | ₩29,523 | -2.23% | 1.4만 |
|---|
| 2025.11.12 | ₩30,465 | ₩30,599 | ₩30,251 | ₩30,330 | -0.44% | 1.8만 |
|---|
| 2025.11.11 | ₩30,573 | ₩30,573 | ₩30,251 | ₩30,499 | -0.24% | 2.3만 |
|---|
| 2025.11.10 | ₩30,613 | ₩30,720 | ₩30,371 | ₩30,626 | +0.04% | 1.1만 |
|---|
| 2025.11.07 | ₩30,036 | ₩30,358 | ₩29,634 | ₩30,304 | +0.89% | 2만 |
|---|
| 2025.11.06 | ₩30,814 | ₩30,814 | ₩30,157 | ₩30,210 | -1.96% | 1.3만 |
|---|
| 2025.11.05 | ₩30,693 | ₩31,062 | ₩30,693 | ₩30,937 | +0.80% | 1.1만 |
|---|
| 2025.11.04 | ₩30,733 | ₩31,055 | ₩30,586 | ₩30,680 | -0.17% | 6.6만 |
|---|
| 2025.11.03 | ₩31,297 | ₩31,404 | ₩31,055 | ₩31,404 | +0.34% | 1.7만 |
|---|
| 2025.10.31 | ₩31,270 | ₩31,484 | ₩31,122 | ₩31,364 | +0.30% | 1.6만 |
|---|
| 2025.10.30 | ₩31,176 | ₩31,551 | ₩31,156 | ₩31,156 | -0.06% | 1.3만 |
|---|
| 2025.10.29 | ₩31,471 | ₩31,739 | ₩31,467 | ₩31,525 | +0.17% | 9.3천 |
|---|
| 2025.10.28 | ₩31,645 | ₩31,645 | ₩31,431 | ₩31,444 | -0.64% | 2.8만 |
|---|
| 2025.10.27 | ₩31,860 | ₩31,860 | ₩31,551 | ₩31,618 | -0.76% | 3.9만 |
|---|
| 2025.10.24 | ₩31,216 | ₩31,659 | ₩31,216 | ₩31,605 | +1.25% | 1.1만 |
|---|
| 2025.10.23 | ₩30,800 | ₩31,055 | ₩30,760 | ₩30,908 | +0.35% | 3만 |
|---|
| 2025.10.22 | ₩31,095 | ₩31,095 | ₩30,278 | ₩30,653 | -1.42% | 2.5만 |
|---|
| 2025.10.21 | ₩31,739 | ₩31,739 | ₩31,149 | ₩31,217 | -1.64% | 3.1만 |
|---|
| 2025.10.20 | ₩31,672 | ₩31,807 | ₩31,605 | ₩31,738 | +0.21% | 2.5만 |
|---|
| 2025.10.17 | ₩31,431 | ₩31,630 | ₩31,086 | ₩31,267 | -0.52% | 1.8만 |
|---|
| 2025.10.16 | ₩32,664 | ₩32,718 | ₩31,685 | ₩31,753 | -2.79% | 4.7만 |
|---|
| 2025.10.15 | ₩32,517 | ₩32,790 | ₩32,101 | ₩32,490 | -0.08% | 2만 |
|---|
| 2025.10.14 | ₩31,592 | ₩32,521 | ₩31,337 | ₩32,289 | +2.21% | 6.8만 |
|---|
| 2025.10.13 | ₩31,739 | ₩32,168 | ₩31,739 | ₩32,121 | +1.20% | 4.2만 |
|---|
| 2025.10.10 | ₩32,544 | ₩32,718 | ₩31,337 | ₩31,337 | -3.71% | 4.8만 |
|---|