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 | ₩28,988 | ₩29,159 | ₩28,988 | ₩29,159 | +0.59% | 2.6천 |
| 2026.10.08 | ₩28,948 | ₩28,948 | ₩28,761 | ₩28,875 | -0.25% | 6.8천 |
| 2026.10.07 | ₩29,042 | ₩29,042 | ₩29,014 | ₩29,014 | -0.10% | 1.1천 |
| 2026.10.06 | ₩29,523 | ₩29,670 | ₩29,523 | ₩29,575 | +0.18% | 1.4천 |
| 2026.10.05 | ₩29,269 | ₩29,429 | ₩29,256 | ₩29,356 | +0.30% | 1.1만 |
| 2026.10.02 | ₩29,389 | ₩29,496 | ₩29,256 | ₩29,256 | -0.45% | 2.7천 |
| 2026.10.01 | ₩28,788 | ₩29,042 | ₩28,788 | ₩29,042 | +0.88% | 700 |
| 2026.09.30 | ₩29,242 | ₩29,242 | ₩29,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,007 |
| -0.80% |
| 2.6천 |
| 2026.09.29 | ₩29,122 | ₩29,155 | ₩29,082 | ₩29,153 | +0.11% | 1.4천 |
|---|
| 2026.09.28 | ₩29,403 | ₩29,416 | ₩29,242 | ₩29,264 | -0.47% | 1.4천 |
|---|
| 2026.09.25 | ₩29,509 | ₩29,683 | ₩29,509 | ₩29,634 | +0.42% | 500 |
|---|
| 2026.09.24 | ₩29,590 | ₩29,710 | ₩29,550 | ₩29,677 | +0.29% | 1.6천 |
|---|
| 2026.09.23 | ₩29,808 | ₩29,808 | ₩29,808 | ₩29,808 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,124 | ₩30,124 | ₩29,964 | ₩29,987 | -0.46% | 5.8천 |
|---|
| 2026.09.21 | ₩29,964 | ₩30,071 | ₩29,937 | ₩30,016 | +0.17% | 7.8천 |
|---|
| 2026.09.18 | ₩29,615 | ₩29,659 | ₩29,615 | ₩29,659 | +0.15% | 300 |
|---|
| 2026.09.17 | ₩29,469 | ₩29,484 | ₩29,469 | ₩29,484 | +0.05% | 700 |
|---|
| 2026.09.16 | ₩29,309 | ₩29,309 | ₩29,039 | ₩29,039 | -0.92% | 1천 |
|---|
| 2026.09.15 | ₩29,459 | ₩29,459 | ₩29,337 | ₩29,337 | -0.41% | 400 |
|---|
| 2026.09.14 | ₩29,697 | ₩29,808 | ₩29,697 | ₩29,808 | +0.37% | 200 |
|---|
| 2026.09.11 | ₩30,084 | ₩30,084 | ₩29,936 | ₩29,936 | -0.49% | 1.7천 |
|---|
| 2026.09.10 | ₩29,738 | ₩29,738 | ₩29,738 | ₩29,738 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,271 | ₩30,271 | ₩30,140 | ₩30,140 | -0.43% | 2.4천 |
|---|
| 2026.09.08 | ₩30,645 | ₩30,645 | ₩30,401 | ₩30,401 | -0.80% | 700 |
|---|
| 2026.09.04 | ₩30,670 | ₩30,670 | ₩30,670 | ₩30,670 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,619 | ₩30,744 | ₩30,619 | ₩30,744 | +0.41% | 1천 |
|---|
| 2026.09.02 | ₩30,004 | ₩30,004 | ₩29,991 | ₩29,991 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩29,977 | ₩29,977 | ₩29,818 | ₩29,818 | -0.53% | 500 |
|---|
| 2026.08.31 | ₩29,991 | ₩30,164 | ₩29,977 | ₩30,154 | +0.54% | 1.3천 |
|---|
| 2026.08.28 | ₩30,170 | ₩30,170 | ₩30,170 | ₩30,170 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,525 | ₩30,568 | ₩30,458 | ₩30,568 | +0.14% | 4.5천 |
|---|
| 2026.08.26 | ₩30,392 | ₩30,484 | ₩30,392 | ₩30,484 | +0.30% | 1.8천 |
|---|
| 2026.08.25 | ₩30,071 | ₩30,271 | ₩30,071 | ₩30,271 | +0.67% | 1.7천 |
|---|
| 2026.08.24 | ₩30,162 | ₩30,162 | ₩30,040 | ₩30,040 | -0.40% | 800 |
|---|
| 2026.08.21 | ₩30,164 | ₩30,325 | ₩30,164 | ₩30,325 | +0.53% | 1천 |
|---|
| 2026.08.20 | ₩30,258 | ₩30,258 | ₩29,951 | ₩29,951 | -1.02% | 2.8천 |
|---|
| 2026.08.19 | ₩30,164 | ₩30,318 | ₩30,164 | ₩30,231 | +0.22% | 4.3천 |
|---|
| 2026.08.18 | ₩30,338 | ₩30,338 | ₩30,285 | ₩30,285 | -0.18% | 300 |
|---|
| 2026.08.17 | ₩30,699 | ₩30,699 | ₩30,645 | ₩30,672 | -0.09% | 700 |
|---|
| 2026.08.14 | ₩30,712 | ₩30,726 | ₩30,674 | ₩30,674 | -0.13% | 4.6천 |
|---|
| 2026.08.13 | ₩30,512 | ₩30,746 | ₩30,512 | ₩30,746 | +0.77% | 1.8천 |
|---|
| 2026.08.12 | ₩30,405 | ₩30,512 | ₩30,233 | ₩30,409 | +0.01% | 5.1천 |
|---|
| 2026.08.11 | ₩30,318 | ₩30,318 | ₩30,178 | ₩30,178 | -0.46% | 4천 |
|---|
| 2026.08.10 | ₩30,218 | ₩30,242 | ₩30,218 | ₩30,242 | +0.08% | 300 |
|---|
| 2026.08.07 | ₩29,870 | ₩30,060 | ₩29,870 | ₩30,060 | +0.64% | 400 |
|---|
| 2026.08.06 | ₩30,138 | ₩30,151 | ₩29,825 | ₩29,825 | -1.04% | 2.7천 |
|---|
| 2026.08.05 | ₩30,179 | ₩30,338 | ₩30,035 | ₩30,035 | -0.48% | 4.8천 |
|---|
| 2026.08.04 | ₩29,977 | ₩30,231 | ₩29,977 | ₩30,138 | +0.53% | 5.3천 |
|---|
| 2026.08.03 | ₩29,095 | ₩29,507 | ₩29,095 | ₩29,507 | +1.41% | 1.1만 |
|---|
| 2026.07.31 | ₩28,868 | ₩29,135 | ₩28,868 | ₩29,084 | +0.75% | 4.3천 |
|---|
| 2026.07.30 | ₩28,627 | ₩28,975 | ₩28,627 | ₩28,962 | +1.17% | 3.4천 |
|---|
| 2026.07.29 | ₩28,434 | ₩28,534 | ₩28,189 | ₩28,189 | -0.86% | 1.1천 |
|---|
| 2026.07.28 | ₩29,162 | ₩29,162 | ₩28,908 | ₩28,991 | -0.59% | 7.1천 |
|---|
| 2026.07.27 | ₩29,309 | ₩29,309 | ₩29,042 | ₩29,165 | -0.49% | 3.2천 |
|---|
| 2026.07.24 | ₩29,153 | ₩29,153 | ₩29,153 | ₩29,153 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩29,189 | ₩29,309 | ₩29,189 | ₩29,270 | +0.28% | 3.3천 |
|---|
| 2026.07.22 | ₩29,349 | ₩29,403 | ₩29,336 | ₩29,362 | +0.05% | 900 |
|---|
| 2026.07.21 | ₩29,362 | ₩29,429 | ₩29,362 | ₩29,388 | +0.09% | 2.4천 |
|---|
| 2026.07.20 | ₩29,122 | ₩29,122 | ₩29,062 | ₩29,062 | -0.21% | 300 |
|---|
| 2026.07.17 | ₩29,189 | ₩29,189 | ₩29,042 | ₩29,095 | -0.32% | 5.2천 |
|---|
| 2026.07.16 | ₩29,276 | ₩29,322 | ₩29,264 | ₩29,264 | -0.04% | 1.4천 |
|---|
| 2026.07.15 | ₩29,469 | ₩29,469 | ₩29,309 | ₩29,395 | -0.25% | 600 |
|---|
| 2026.07.14 | ₩29,416 | ₩29,416 | ₩29,215 | ₩29,352 | -0.22% | 4천 |
|---|
| 2026.07.13 | ₩29,269 | ₩29,282 | ₩29,250 | ₩29,250 | -0.06% | 700 |
|---|
| 2026.07.10 | ₩29,135 | ₩29,349 | ₩29,135 | ₩29,346 | +0.72% | 1.1천 |
|---|
| 2026.07.09 | ₩29,417 | ₩29,483 | ₩29,338 | ₩29,338 | -0.27% | 4.5천 |
|---|
| 2026.07.08 | ₩29,162 | ₩29,181 | ₩29,097 | ₩29,181 | +0.06% | 400 |
|---|
| 2026.07.07 | ₩29,743 | ₩29,743 | ₩29,403 | ₩29,403 | -1.15% | 3.7만 |
|---|
| 2026.07.06 | ₩29,723 | ₩29,777 | ₩29,723 | ₩29,725 | +0.00% | 1.6천 |
|---|
| 2026.07.02 | ₩29,845 | ₩29,845 | ₩29,447 | ₩29,447 | -1.33% | 1천 |
|---|
| 2026.07.01 | ₩29,389 | ₩29,416 | ₩29,349 | ₩29,349 | -0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩29,189 | ₩29,309 | ₩29,189 | ₩29,268 | +0.27% | 4.2천 |
|---|
| 2026.06.29 | ₩29,229 | ₩29,229 | ₩29,082 | ₩29,169 | -0.21% | 2.1천 |
|---|
| 2026.06.26 | ₩29,109 | ₩29,256 | ₩29,068 | ₩29,143 | +0.12% | 4.2천 |
|---|
| 2026.06.25 | ₩29,215 | ₩29,336 | ₩29,109 | ₩29,147 | -0.23% | 3.6천 |
|---|
| 2026.06.24 | ₩29,175 | ₩29,249 | ₩28,988 | ₩29,051 | -0.43% | 2.9천 |
|---|
| 2026.06.23 | ₩29,222 | ₩29,563 | ₩29,222 | ₩29,261 | +0.13% | 2.5천 |
|---|
| 2026.06.22 | ₩29,590 | ₩29,590 | ₩29,483 | ₩29,550 | -0.14% | 1.1천 |
|---|
| 2026.06.18 | ₩29,603 | ₩29,603 | ₩29,215 | ₩29,413 | -0.64% | 3.1천 |
|---|
| 2026.06.17 | ₩29,556 | ₩29,763 | ₩29,282 | ₩29,282 | -0.93% | 6천 |
|---|
| 2026.06.16 | ₩29,817 | ₩29,817 | ₩29,496 | ₩29,496 | -1.08% | 2.2천 |
|---|
| 2026.06.15 | ₩29,643 | ₩29,837 | ₩29,616 | ₩29,616 | -0.09% | 3.4천 |
|---|
| 2026.06.12 | ₩29,229 | ₩29,376 | ₩29,122 | ₩29,234 | +0.02% | 2.2만 |
|---|
| 2026.06.11 | ₩28,587 | ₩28,991 | ₩28,534 | ₩28,991 | +1.41% | 3.5천 |
|---|
| 2026.06.10 | ₩29,068 | ₩29,068 | ₩28,494 | ₩28,494 | -1.98% | 1.5천 |
|---|
| 2026.06.09 | ₩29,095 | ₩29,357 | ₩28,414 | ₩28,901 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩29,215 | ₩29,265 | ₩29,059 | ₩29,059 | -0.54% | 2.3천 |
|---|
| 2026.06.05 | ₩29,710 | ₩29,710 | ₩29,028 | ₩29,028 | -2.29% | 3.6천 |
|---|
| 2026.06.04 | ₩29,830 | ₩29,964 | ₩29,830 | ₩29,964 | +0.45% | 1천 |
|---|
| 2026.06.03 | ₩29,750 | ₩29,750 | ₩29,550 | ₩29,599 | -0.51% | 2.4천 |
|---|
| 2026.06.02 | ₩30,111 | ₩30,327 | ₩30,071 | ₩30,327 | +0.72% | 2천 |
|---|
| 2026.06.01 | ₩30,084 | ₩30,458 | ₩30,084 | ₩30,366 | +0.94% | 2.6천 |
|---|
| 2026.05.29 | ₩30,231 | ₩30,438 | ₩30,071 | ₩30,412 | +0.60% | 2.8천 |
|---|
| 2026.05.28 | ₩29,884 | ₩30,164 | ₩29,790 | ₩30,158 | +0.92% | 1.9만 |
|---|
| 2026.05.27 | ₩29,951 | ₩29,991 | ₩29,870 | ₩29,881 | -0.23% | 2.4천 |
|---|
| 2026.05.26 | ₩30,158 | ₩30,258 | ₩30,084 | ₩30,104 | -0.18% | 9.6천 |
|---|
| 2026.05.22 | ₩30,151 | ₩30,151 | ₩29,937 | ₩29,957 | -0.64% | 1.6만 |
|---|
| 2026.05.21 | ₩29,611 | ₩29,964 | ₩29,611 | ₩29,884 | +0.92% | 2.5천 |
|---|
| 2026.05.20 | ₩29,536 | ₩29,804 | ₩29,536 | ₩29,679 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩29,523 | ₩29,590 | ₩29,460 | ₩29,460 | -0.21% | 1천 |
|---|
| 2026.05.18 | ₩29,977 | ₩29,991 | ₩29,737 | ₩29,790 | -0.62% | 1천 |
|---|
| 2026.05.15 | ₩30,071 | ₩30,084 | ₩29,977 | ₩29,992 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩30,605 | ₩30,712 | ₩30,525 | ₩30,535 | -0.23% | 1.1천 |
|---|
| 2026.05.13 | ₩30,104 | ₩30,298 | ₩30,104 | ₩30,245 | +0.47% | 4.7천 |
|---|
| 2026.05.12 | ₩30,258 | ₩30,305 | ₩30,258 | ₩30,305 | +0.15% | 300 |
|---|
| 2026.05.11 | ₩30,204 | ₩30,619 | ₩30,124 | ₩30,524 | +1.06% | 2.5천 |
|---|
| 2026.05.08 | ₩30,084 | ₩30,191 | ₩30,084 | ₩30,182 | +0.32% | 600 |
|---|
| 2026.05.07 | ₩30,138 | ₩30,178 | ₩29,830 | ₩29,910 | -0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩30,044 | ₩30,285 | ₩30,044 | ₩30,285 | +0.80% | 4.1천 |
|---|
| 2026.05.05 | ₩29,937 | ₩29,937 | ₩29,845 | ₩29,845 | -0.31% | 1.4천 |
|---|
| 2026.05.04 | ₩29,670 | ₩29,971 | ₩29,670 | ₩29,790 | +0.41% | 5.7천 |
|---|
| 2026.05.01 | ₩29,630 | ₩29,777 | ₩29,509 | ₩29,646 | +0.05% | 3.3천 |
|---|
| 2026.04.30 | ₩28,921 | ₩29,456 | ₩28,921 | ₩29,456 | +1.85% | 6.5천 |
|---|
| 2026.04.29 | ₩28,614 | ₩28,737 | ₩28,614 | ₩28,737 | +0.43% | 1.5천 |
|---|
| 2026.04.28 | ₩29,028 | ₩29,082 | ₩28,801 | ₩29,066 | +0.13% | 2.6천 |
|---|
| 2026.04.27 | ₩28,667 | ₩29,153 | ₩28,667 | ₩29,153 | +1.69% | 3.8만 |
|---|
| 2026.04.24 | ₩29,296 | ₩29,296 | ₩28,881 | ₩28,908 | -1.32% | 2.1만 |
|---|
| 2026.04.23 | ₩29,349 | ₩29,443 | ₩28,855 | ₩29,126 | -0.76% | 2.7천 |
|---|
| 2026.04.22 | ₩29,730 | ₩29,730 | ₩29,496 | ₩29,698 | -0.11% | 4.5천 |
|---|
| 2026.04.21 | ₩29,777 | ₩29,777 | ₩29,309 | ₩29,309 | -1.57% | 3.1천 |
|---|
| 2026.04.20 | ₩29,536 | ₩29,662 | ₩29,496 | ₩29,662 | +0.43% | 1.9만 |
|---|
| 2026.04.17 | ₩29,509 | ₩29,723 | ₩29,509 | ₩29,574 | +0.22% | 1.9천 |
|---|
| 2026.04.16 | ₩29,616 | ₩29,616 | ₩29,189 | ₩29,368 | -0.84% | 3천 |
|---|
| 2026.04.15 | ₩28,748 | ₩29,309 | ₩28,748 | ₩29,296 | +1.91% | 1만 |
|---|
| 2026.04.14 | ₩28,601 | ₩28,908 | ₩28,601 | ₩28,853 | +0.88% | 1.7만 |
|---|
| 2026.04.13 | ₩28,053 | ₩28,454 | ₩28,053 | ₩28,454 | +1.43% | 3.3천 |
|---|
| 2026.04.10 | ₩28,066 | ₩28,160 | ₩27,932 | ₩27,932 | -0.48% | 8.1천 |
|---|
| 2026.04.09 | ₩28,066 | ₩28,200 | ₩27,892 | ₩28,082 | +0.06% | 3.2천 |
|---|
| 2026.04.08 | ₩28,307 | ₩28,347 | ₩28,066 | ₩28,120 | -0.66% | 7.7천 |
|---|
| 2026.04.07 | ₩27,358 | ₩27,518 | ₩26,128 | ₩26,128 | -4.49% | 5.8천 |
|---|
| 2026.04.06 | ₩27,572 | ₩27,612 | ₩27,518 | ₩27,570 | -0.00% | 3.9천 |
|---|
| 2026.04.02 | ₩27,064 | ₩27,572 | ₩27,064 | ₩27,564 | +1.85% | 4.1천 |
|---|
| 2026.04.01 | ₩27,772 | ₩27,879 | ₩27,569 | ₩27,569 | -0.73% | 1.4천 |
|---|
| 2026.03.31 | ₩27,491 | ₩27,545 | ₩27,184 | ₩27,531 | +0.15% | 1.2만 |
|---|
| 2026.03.30 | ₩27,211 | ₩27,425 | ₩26,957 | ₩27,148 | -0.23% | 2만 |
|---|
| 2026.03.27 | ₩27,291 | ₩27,398 | ₩27,184 | ₩27,184 | -0.39% | 4.3천 |
|---|
| 2026.03.26 | ₩27,745 | ₩27,745 | ₩27,451 | ₩27,457 | -1.04% | 4.4천 |
|---|
| 2026.03.25 | ₩27,906 | ₩27,959 | ₩27,799 | ₩27,828 | -0.28% | 2.3천 |
|---|
| 2026.03.24 | ₩27,598 | ₩27,799 | ₩27,598 | ₩27,691 | +0.33% | 1.2천 |
|---|
| 2026.03.23 | ₩27,505 | ₩27,852 | ₩27,505 | ₩27,553 | +0.17% | 3천 |
|---|
| 2026.03.20 | ₩27,558 | ₩27,558 | ₩27,184 | ₩27,296 | -0.95% | 3.7천 |
|---|
| 2026.03.19 | ₩27,491 | ₩27,719 | ₩27,478 | ₩27,478 | -0.05% | 1.2만 |
|---|
| 2026.03.18 | ₩27,999 | ₩28,053 | ₩27,772 | ₩27,772 | -0.81% | 4.4천 |
|---|
| 2026.03.17 | ₩28,360 | ₩28,360 | ₩28,186 | ₩28,186 | -0.61% | 2.1천 |
|---|
| 2026.03.16 | ₩28,133 | ₩28,186 | ₩28,053 | ₩28,134 | +0.00% | 3.9천 |
|---|
| 2026.03.13 | ₩28,387 | ₩28,387 | ₩27,923 | ₩27,923 | -1.63% | 2.1천 |
|---|
| 2026.03.12 | ₩28,293 | ₩28,293 | ₩28,093 | ₩28,093 | -0.71% | 1.1천 |
|---|
| 2026.03.11 | ₩28,293 | ₩28,482 | ₩28,293 | ₩28,430 | +0.48% | 2.2천 |
|---|
| 2026.03.10 | ₩28,507 | ₩28,708 | ₩28,373 | ₩28,373 | -0.47% | 1.1만 |
|---|
| 2026.03.09 | ₩27,772 | ₩28,507 | ₩27,745 | ₩28,494 | +2.60% | 4.9천 |
|---|
| 2026.03.06 | ₩28,226 | ₩28,333 | ₩28,226 | ₩28,232 | +0.02% | 1.3천 |
|---|
| 2026.03.05 | ₩28,734 | ₩28,734 | ₩28,520 | ₩28,681 | -0.19% | 4.2천 |
|---|
| 2026.03.04 | ₩28,908 | ₩29,242 | ₩28,841 | ₩29,189 | +0.97% | 1.6만 |
|---|
| 2026.03.03 | ₩28,748 | ₩29,088 | ₩28,507 | ₩28,935 | +0.65% | 1.2만 |
|---|
| 2026.03.02 | ₩28,748 | ₩29,484 | ₩28,734 | ₩29,484 | +2.56% | 1.8천 |
|---|
| 2026.02.27 | ₩29,095 | ₩29,328 | ₩29,095 | ₩29,294 | +0.68% | 6.2천 |
|---|
| 2026.02.26 | ₩29,336 | ₩29,396 | ₩29,195 | ₩29,396 | +0.21% | 5.9천 |
|---|
| 2026.02.25 | ₩29,296 | ₩29,403 | ₩29,242 | ₩29,285 | -0.04% | 5천 |
|---|
| 2026.02.24 | ₩29,189 | ₩29,416 | ₩29,189 | ₩29,404 | +0.74% | 6.6천 |
|---|
| 2026.02.23 | ₩29,472 | ₩29,472 | ₩29,109 | ₩29,195 | -0.94% | 3.9천 |
|---|
| 2026.02.20 | ₩29,389 | ₩29,456 | ₩29,376 | ₩29,456 | +0.23% | 3.9천 |
|---|
| 2026.02.19 | ₩29,296 | ₩29,471 | ₩29,296 | ₩29,471 | +0.60% | 2.2천 |
|---|
| 2026.02.18 | ₩29,389 | ₩29,563 | ₩29,389 | ₩29,429 | +0.14% | 6.1천 |
|---|
| 2026.02.17 | ₩29,269 | ₩29,389 | ₩29,175 | ₩29,326 | +0.20% | 8.7천 |
|---|
| 2026.02.13 | ₩29,095 | ₩29,536 | ₩29,095 | ₩29,383 | +0.99% | 4.7천 |
|---|
| 2026.02.12 | ₩29,804 | ₩29,804 | ₩29,028 | ₩29,068 | -2.47% | 7.1천 |
|---|
| 2026.02.11 | ₩29,630 | ₩29,630 | ₩29,456 | ₩29,576 | -0.18% | 4천 |
|---|
| 2026.02.10 | ₩29,737 | ₩29,737 | ₩29,496 | ₩29,496 | -0.81% | 1.3만 |
|---|
| 2026.02.09 | ₩29,189 | ₩29,737 | ₩29,189 | ₩29,697 | +1.74% | 2.9천 |
|---|
| 2026.02.06 | ₩28,774 | ₩29,456 | ₩28,774 | ₩29,456 | +2.37% | 1.4만 |
|---|
| 2026.02.05 | ₩28,708 | ₩28,801 | ₩28,400 | ₩28,458 | -0.87% | 9.9천 |
|---|
| 2026.02.04 | ₩29,055 | ₩29,068 | ₩28,614 | ₩28,861 | -0.67% | 1.2만 |
|---|
| 2026.02.03 | ₩29,215 | ₩29,309 | ₩28,815 | ₩29,229 | +0.05% | 4.2천 |
|---|
| 2026.02.02 | ₩30,565 | ₩30,565 | ₩28,921 | ₩29,002 | -5.12% | 4.7천 |
|---|
| 2026.01.30 | ₩29,362 | ₩29,389 | ₩29,095 | ₩29,256 | -0.36% | 2.3천 |
|---|
| 2026.01.29 | ₩29,496 | ₩29,536 | ₩29,229 | ₩29,256 | -0.82% | 7.2천 |
|---|
| 2026.01.28 | ₩30,057 | ₩30,084 | ₩29,870 | ₩29,991 | -0.22% | 6.4천 |
|---|
| 2026.01.27 | ₩29,914 | ₩30,057 | ₩29,914 | ₩30,053 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩29,910 | ₩30,278 | ₩29,910 | ₩29,937 | +0.09% | 1.2만 |
|---|
| 2026.01.23 | ₩30,231 | ₩30,271 | ₩30,138 | ₩30,140 | -0.30% | 6.9천 |
|---|
| 2026.01.22 | ₩30,619 | ₩30,672 | ₩30,445 | ₩30,453 | -0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩29,763 | ₩30,472 | ₩29,763 | ₩30,396 | +2.12% | 8.5천 |
|---|
| 2026.01.20 | ₩29,590 | ₩30,172 | ₩29,590 | ₩29,862 | +0.92% | 3.4천 |
|---|
| 2026.01.16 | ₩30,445 | ₩30,539 | ₩30,351 | ₩30,377 | -0.22% | 6.4천 |
|---|
| 2026.01.15 | ₩30,565 | ₩30,639 | ₩30,432 | ₩30,432 | -0.44% | 6.2천 |
|---|
| 2026.01.14 | ₩30,004 | ₩30,472 | ₩30,004 | ₩30,432 | +1.43% | 8.3천 |
|---|
| 2026.01.13 | ₩30,057 | ₩30,119 | ₩30,057 | ₩30,087 | +0.10% | 1.5천 |
|---|
| 2026.01.12 | ₩29,737 | ₩30,188 | ₩29,737 | ₩30,170 | +1.46% | 4.7천 |
|---|
| 2026.01.09 | ₩30,271 | ₩30,271 | ₩30,031 | ₩30,037 | -0.77% | 2.9천 |
|---|
| 2026.01.08 | ₩30,007 | ₩30,019 | ₩29,857 | ₩29,870 | -0.45% | 5천 |
|---|
| 2026.01.07 | ₩30,178 | ₩30,178 | ₩29,884 | ₩29,917 | -0.86% | 1.9만 |
|---|
| 2026.01.06 | ₩30,071 | ₩30,294 | ₩29,937 | ₩30,294 | +0.74% | 7.4천 |
|---|
| 2026.01.05 | ₩29,870 | ₩30,111 | ₩29,650 | ₩30,071 | +0.67% | 5.8천 |
|---|
| 2026.01.02 | ₩28,948 | ₩29,496 | ₩28,935 | ₩29,496 | +1.89% | 4.7천 |
|---|
| 2025.12.31 | ₩28,988 | ₩29,015 | ₩28,815 | ₩28,836 | -0.53% | 1.2만 |
|---|
| 2025.12.30 | ₩29,135 | ₩29,349 | ₩29,042 | ₩29,042 | -0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩29,376 | ₩29,376 | ₩29,175 | ₩29,202 | -0.59% | 2.4천 |
|---|
| 2025.12.26 | ₩29,349 | ₩29,362 | ₩29,282 | ₩29,338 | -0.04% | 6.7천 |
|---|
| 2025.12.24 | ₩29,547 | ₩30,031 | ₩29,092 | ₩29,483 | -0.22% | 6.5천 |
|---|
| 2025.12.23 | ₩29,723 | ₩29,964 | ₩29,296 | ₩29,376 | -1.17% | 5.2만 |
|---|
| 2025.12.22 | ₩30,130 | ₩30,158 | ₩30,044 | ₩30,098 | -0.11% | 9.2천 |
|---|
| 2025.12.19 | ₩29,670 | ₩29,964 | ₩29,670 | ₩29,884 | +0.72% | 8.6천 |
|---|
| 2025.12.18 | ₩29,149 | ₩29,777 | ₩29,149 | ₩29,429 | +0.96% | 3.7천 |
|---|
| 2025.12.17 | ₩29,563 | ₩29,697 | ₩29,149 | ₩29,149 | -1.40% | 5.1천 |
|---|
| 2025.12.16 | ₩29,469 | ₩29,616 | ₩29,429 | ₩29,554 | +0.29% | 5.4천 |
|---|
| 2025.12.15 | ₩30,258 | ₩30,258 | ₩29,590 | ₩29,590 | -2.21% | 7.6천 |
|---|
| 2025.12.12 | ₩30,405 | ₩30,405 | ₩29,834 | ₩29,834 | -1.88% | 2.5천 |
|---|
| 2025.12.11 | ₩29,804 | ₩30,405 | ₩29,804 | ₩30,405 | +2.02% | 6.1천 |
|---|
| 2025.12.10 | ₩30,124 | ₩30,357 | ₩29,936 | ₩30,245 | +0.40% | 1.8만 |
|---|
| 2025.12.09 | ₩30,044 | ₩30,418 | ₩30,044 | ₩30,178 | +0.44% | 7.7천 |
|---|
| 2025.12.08 | ₩30,071 | ₩30,178 | ₩30,016 | ₩30,098 | +0.09% | 1.6만 |
|---|
| 2025.12.05 | ₩30,498 | ₩30,498 | ₩30,138 | ₩30,138 | -1.18% | 2.3만 |
|---|
| 2025.12.04 | ₩29,763 | ₩30,458 | ₩29,763 | ₩30,458 | +2.33% | 1.4만 |
|---|
| 2025.12.03 | ₩29,763 | ₩30,104 | ₩29,763 | ₩30,104 | +1.15% | 2.6천 |
|---|
| 2025.12.02 | ₩29,550 | ₩29,897 | ₩29,550 | ₩29,709 | +0.54% | 1만 |
|---|
| 2025.12.01 | ₩29,576 | ₩29,866 | ₩29,576 | ₩29,643 | +0.23% | 7.5천 |
|---|
| 2025.11.28 | ₩30,031 | ₩30,151 | ₩30,031 | ₩30,111 | +0.27% | 4.2천 |
|---|
| 2025.11.26 | ₩29,804 | ₩30,011 | ₩29,790 | ₩29,925 | +0.41% | 7.9천 |
|---|
| 2025.11.25 | ₩29,366 | ₩29,635 | ₩29,149 | ₩29,635 | +0.91% | 4.6천 |
|---|
| 2025.11.24 | ₩28,988 | ₩29,395 | ₩28,975 | ₩29,395 | +1.40% | 5.1천 |
|---|
| 2025.11.21 | ₩28,333 | ₩29,015 | ₩28,333 | ₩28,927 | +2.09% | 6.9천 |
|---|
| 2025.11.20 | ₩29,309 | ₩29,759 | ₩28,619 | ₩28,619 | -2.35% | 1.7만 |
|---|
| 2025.11.19 | ₩29,683 | ₩29,683 | ₩29,189 | ₩29,340 | -1.16% | 4.6천 |
|---|
| 2025.11.18 | ₩29,256 | ₩29,567 | ₩29,122 | ₩29,309 | +0.18% | 1.6만 |
|---|
| 2025.11.17 | ₩29,465 | ₩29,554 | ₩29,055 | ₩29,242 | -0.76% | 1.5만 |
|---|
| 2025.11.14 | ₩29,068 | ₩29,737 | ₩29,068 | ₩29,469 | +1.38% | 1.6만 |
|---|
| 2025.11.13 | ₩30,098 | ₩30,098 | ₩29,425 | ₩29,425 | -2.23% | 1.4만 |
|---|
| 2025.11.12 | ₩30,365 | ₩30,498 | ₩30,151 | ₩30,230 | -0.44% | 1.8만 |
|---|
| 2025.11.11 | ₩30,472 | ₩30,472 | ₩30,151 | ₩30,398 | -0.24% | 2.3만 |
|---|
| 2025.11.10 | ₩30,512 | ₩30,619 | ₩30,271 | ₩30,525 | +0.04% | 1.1만 |
|---|
| 2025.11.07 | ₩29,937 | ₩30,258 | ₩29,536 | ₩30,204 | +0.89% | 2만 |
|---|
| 2025.11.06 | ₩30,712 | ₩30,712 | ₩30,057 | ₩30,111 | -1.96% | 1.3만 |
|---|
| 2025.11.05 | ₩30,592 | ₩30,960 | ₩30,592 | ₩30,835 | +0.80% | 1.1만 |
|---|
| 2025.11.04 | ₩30,632 | ₩30,953 | ₩30,485 | ₩30,579 | -0.17% | 6.6만 |
|---|
| 2025.11.03 | ₩31,193 | ₩31,300 | ₩30,953 | ₩31,300 | +0.34% | 1.7만 |
|---|
| 2025.10.31 | ₩31,167 | ₩31,381 | ₩31,020 | ₩31,260 | +0.30% | 1.6만 |
|---|
| 2025.10.30 | ₩31,073 | ₩31,447 | ₩31,053 | ₩31,053 | -0.06% | 1.3만 |
|---|
| 2025.10.29 | ₩31,367 | ₩31,634 | ₩31,363 | ₩31,421 | +0.17% | 9.3천 |
|---|
| 2025.10.28 | ₩31,541 | ₩31,541 | ₩31,327 | ₩31,340 | -0.64% | 2.8만 |
|---|
| 2025.10.27 | ₩31,755 | ₩31,755 | ₩31,447 | ₩31,514 | -0.76% | 3.9만 |
|---|
| 2025.10.24 | ₩31,113 | ₩31,554 | ₩31,113 | ₩31,501 | +1.25% | 1.1만 |
|---|
| 2025.10.23 | ₩30,699 | ₩30,953 | ₩30,659 | ₩30,806 | +0.35% | 3만 |
|---|
| 2025.10.22 | ₩30,993 | ₩30,993 | ₩30,178 | ₩30,552 | -1.42% | 2.5만 |
|---|
| 2025.10.21 | ₩31,634 | ₩31,634 | ₩31,046 | ₩31,115 | -1.64% | 3.1만 |
|---|
| 2025.10.20 | ₩31,568 | ₩31,703 | ₩31,501 | ₩31,633 | +0.21% | 2.5만 |
|---|
| 2025.10.17 | ₩31,327 | ₩31,526 | ₩30,984 | ₩31,164 | -0.52% | 1.8만 |
|---|
| 2025.10.16 | ₩32,557 | ₩32,610 | ₩31,581 | ₩31,648 | -2.79% | 4.7만 |
|---|
| 2025.10.15 | ₩32,410 | ₩32,682 | ₩31,995 | ₩32,383 | -0.08% | 2만 |
|---|
| 2025.10.14 | ₩31,487 | ₩32,414 | ₩31,234 | ₩32,182 | +2.21% | 6.8만 |
|---|
| 2025.10.13 | ₩31,634 | ₩32,062 | ₩31,634 | ₩32,015 | +1.20% | 4.2만 |
|---|
| 2025.10.10 | ₩32,436 | ₩32,610 | ₩31,234 | ₩31,234 | -3.71% | 4.8만 |
|---|