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 | ₩28,943 | ₩29,114 | ₩28,943 | ₩29,114 | +0.59% | 2.6천 |
| 2026.10.08 | ₩28,903 | ₩28,903 | ₩28,716 | ₩28,829 | -0.25% | 6.8천 |
| 2026.10.07 | ₩28,996 | ₩28,996 | ₩28,968 | ₩28,968 | -0.10% | 1.1천 |
| 2026.10.06 | ₩29,476 | ₩29,623 | ₩29,476 | ₩29,528 | +0.18% | 1.4천 |
| 2026.10.05 | ₩29,223 | ₩29,383 | ₩29,210 | ₩29,310 | +0.30% | 1.1만 |
| 2026.10.02 | ₩29,343 | ₩29,450 | ₩29,210 | ₩29,210 | -0.45% | 2.7천 |
| 2026.10.01 | ₩28,743 | ₩28,996 | ₩28,743 | ₩28,996 | +0.88% | 700 |
| 2026.09.30 | ₩29,196 | ₩29,196 | ₩28,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,961 |
| -0.80% |
| 2.6천 |
| 2026.09.29 | ₩29,076 | ₩29,110 | ₩29,036 | ₩29,107 | +0.11% | 1.4천 |
|---|
| 2026.09.28 | ₩29,356 | ₩29,370 | ₩29,196 | ₩29,218 | -0.47% | 1.4천 |
|---|
| 2026.09.25 | ₩29,463 | ₩29,637 | ₩29,463 | ₩29,587 | +0.42% | 500 |
|---|
| 2026.09.24 | ₩29,543 | ₩29,663 | ₩29,503 | ₩29,630 | +0.29% | 1.6천 |
|---|
| 2026.09.23 | ₩29,761 | ₩29,761 | ₩29,761 | ₩29,761 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,077 | ₩30,077 | ₩29,917 | ₩29,939 | -0.46% | 5.8천 |
|---|
| 2026.09.21 | ₩29,917 | ₩30,024 | ₩29,890 | ₩29,969 | +0.17% | 7.8천 |
|---|
| 2026.09.18 | ₩29,569 | ₩29,613 | ₩29,569 | ₩29,613 | +0.15% | 300 |
|---|
| 2026.09.17 | ₩29,423 | ₩29,438 | ₩29,423 | ₩29,438 | +0.05% | 700 |
|---|
| 2026.09.16 | ₩29,263 | ₩29,263 | ₩28,993 | ₩28,993 | -0.92% | 1천 |
|---|
| 2026.09.15 | ₩29,412 | ₩29,412 | ₩29,291 | ₩29,291 | -0.41% | 400 |
|---|
| 2026.09.14 | ₩29,650 | ₩29,761 | ₩29,650 | ₩29,761 | +0.37% | 200 |
|---|
| 2026.09.11 | ₩30,037 | ₩30,037 | ₩29,889 | ₩29,889 | -0.49% | 1.7천 |
|---|
| 2026.09.10 | ₩29,691 | ₩29,691 | ₩29,691 | ₩29,691 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,224 | ₩30,224 | ₩30,093 | ₩30,093 | -0.43% | 2.4천 |
|---|
| 2026.09.08 | ₩30,597 | ₩30,597 | ₩30,353 | ₩30,353 | -0.80% | 700 |
|---|
| 2026.09.04 | ₩30,621 | ₩30,621 | ₩30,621 | ₩30,621 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,571 | ₩30,696 | ₩30,571 | ₩30,696 | +0.41% | 1천 |
|---|
| 2026.09.02 | ₩29,957 | ₩29,957 | ₩29,943 | ₩29,943 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩29,930 | ₩29,930 | ₩29,771 | ₩29,771 | -0.53% | 500 |
|---|
| 2026.08.31 | ₩29,943 | ₩30,117 | ₩29,930 | ₩30,106 | +0.54% | 1.3천 |
|---|
| 2026.08.28 | ₩30,122 | ₩30,122 | ₩30,122 | ₩30,122 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,477 | ₩30,520 | ₩30,411 | ₩30,520 | +0.14% | 4.5천 |
|---|
| 2026.08.26 | ₩30,344 | ₩30,436 | ₩30,344 | ₩30,436 | +0.30% | 1.8천 |
|---|
| 2026.08.25 | ₩30,024 | ₩30,224 | ₩30,024 | ₩30,224 | +0.67% | 1.7천 |
|---|
| 2026.08.24 | ₩30,114 | ₩30,114 | ₩29,993 | ₩29,993 | -0.40% | 800 |
|---|
| 2026.08.21 | ₩30,117 | ₩30,277 | ₩30,117 | ₩30,277 | +0.53% | 1천 |
|---|
| 2026.08.20 | ₩30,210 | ₩30,210 | ₩29,903 | ₩29,903 | -1.02% | 2.8천 |
|---|
| 2026.08.19 | ₩30,117 | ₩30,270 | ₩30,117 | ₩30,184 | +0.22% | 4.3천 |
|---|
| 2026.08.18 | ₩30,290 | ₩30,290 | ₩30,237 | ₩30,237 | -0.18% | 300 |
|---|
| 2026.08.17 | ₩30,651 | ₩30,651 | ₩30,597 | ₩30,624 | -0.09% | 700 |
|---|
| 2026.08.14 | ₩30,664 | ₩30,677 | ₩30,625 | ₩30,625 | -0.13% | 4.6천 |
|---|
| 2026.08.13 | ₩30,464 | ₩30,697 | ₩30,464 | ₩30,697 | +0.77% | 1.8천 |
|---|
| 2026.08.12 | ₩30,357 | ₩30,464 | ₩30,185 | ₩30,361 | +0.01% | 5.1천 |
|---|
| 2026.08.11 | ₩30,270 | ₩30,270 | ₩30,130 | ₩30,130 | -0.46% | 4천 |
|---|
| 2026.08.10 | ₩30,170 | ₩30,194 | ₩30,170 | ₩30,194 | +0.08% | 300 |
|---|
| 2026.08.07 | ₩29,823 | ₩30,013 | ₩29,823 | ₩30,013 | +0.64% | 400 |
|---|
| 2026.08.06 | ₩30,090 | ₩30,104 | ₩29,778 | ₩29,778 | -1.04% | 2.7천 |
|---|
| 2026.08.05 | ₩30,132 | ₩30,290 | ₩29,988 | ₩29,988 | -0.48% | 4.8천 |
|---|
| 2026.08.04 | ₩29,930 | ₩30,184 | ₩29,930 | ₩30,090 | +0.53% | 5.3천 |
|---|
| 2026.08.03 | ₩29,049 | ₩29,460 | ₩29,049 | ₩29,460 | +1.41% | 1.1만 |
|---|
| 2026.07.31 | ₩28,823 | ₩29,089 | ₩28,823 | ₩29,039 | +0.75% | 4.3천 |
|---|
| 2026.07.30 | ₩28,582 | ₩28,929 | ₩28,582 | ₩28,916 | +1.17% | 3.4천 |
|---|
| 2026.07.29 | ₩28,389 | ₩28,489 | ₩28,145 | ₩28,145 | -0.86% | 1.1천 |
|---|
| 2026.07.28 | ₩29,116 | ₩29,116 | ₩28,863 | ₩28,945 | -0.59% | 7.1천 |
|---|
| 2026.07.27 | ₩29,263 | ₩29,263 | ₩28,996 | ₩29,119 | -0.49% | 3.2천 |
|---|
| 2026.07.24 | ₩29,107 | ₩29,107 | ₩29,107 | ₩29,107 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩29,143 | ₩29,263 | ₩29,143 | ₩29,224 | +0.28% | 3.3천 |
|---|
| 2026.07.22 | ₩29,303 | ₩29,356 | ₩29,290 | ₩29,316 | +0.05% | 900 |
|---|
| 2026.07.21 | ₩29,316 | ₩29,383 | ₩29,316 | ₩29,342 | +0.09% | 2.4천 |
|---|
| 2026.07.20 | ₩29,076 | ₩29,076 | ₩29,016 | ₩29,016 | -0.21% | 300 |
|---|
| 2026.07.17 | ₩29,143 | ₩29,143 | ₩28,996 | ₩29,049 | -0.32% | 5.2천 |
|---|
| 2026.07.16 | ₩29,230 | ₩29,276 | ₩29,218 | ₩29,218 | -0.04% | 1.4천 |
|---|
| 2026.07.15 | ₩29,423 | ₩29,423 | ₩29,263 | ₩29,348 | -0.25% | 600 |
|---|
| 2026.07.14 | ₩29,370 | ₩29,370 | ₩29,170 | ₩29,306 | -0.22% | 4천 |
|---|
| 2026.07.13 | ₩29,223 | ₩29,236 | ₩29,204 | ₩29,204 | -0.06% | 700 |
|---|
| 2026.07.10 | ₩29,089 | ₩29,303 | ₩29,089 | ₩29,300 | +0.72% | 1.1천 |
|---|
| 2026.07.09 | ₩29,371 | ₩29,436 | ₩29,292 | ₩29,292 | -0.27% | 4.5천 |
|---|
| 2026.07.08 | ₩29,116 | ₩29,135 | ₩29,051 | ₩29,135 | +0.06% | 400 |
|---|
| 2026.07.07 | ₩29,697 | ₩29,697 | ₩29,356 | ₩29,356 | -1.15% | 3.7만 |
|---|
| 2026.07.06 | ₩29,677 | ₩29,730 | ₩29,677 | ₩29,678 | +0.00% | 1.6천 |
|---|
| 2026.07.02 | ₩29,798 | ₩29,798 | ₩29,400 | ₩29,400 | -1.33% | 1천 |
|---|
| 2026.07.01 | ₩29,343 | ₩29,370 | ₩29,303 | ₩29,303 | -0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩29,143 | ₩29,263 | ₩29,143 | ₩29,222 | +0.27% | 4.2천 |
|---|
| 2026.06.29 | ₩29,183 | ₩29,183 | ₩29,036 | ₩29,123 | -0.21% | 2.1천 |
|---|
| 2026.06.26 | ₩29,063 | ₩29,210 | ₩29,023 | ₩29,097 | +0.12% | 4.2천 |
|---|
| 2026.06.25 | ₩29,170 | ₩29,290 | ₩29,063 | ₩29,101 | -0.23% | 3.6천 |
|---|
| 2026.06.24 | ₩29,130 | ₩29,203 | ₩28,943 | ₩29,005 | -0.43% | 2.9천 |
|---|
| 2026.06.23 | ₩29,176 | ₩29,516 | ₩29,176 | ₩29,215 | +0.13% | 2.5천 |
|---|
| 2026.06.22 | ₩29,543 | ₩29,543 | ₩29,436 | ₩29,503 | -0.14% | 1.1천 |
|---|
| 2026.06.18 | ₩29,557 | ₩29,557 | ₩29,170 | ₩29,367 | -0.64% | 3.1천 |
|---|
| 2026.06.17 | ₩29,510 | ₩29,717 | ₩29,236 | ₩29,236 | -0.93% | 6천 |
|---|
| 2026.06.16 | ₩29,770 | ₩29,770 | ₩29,450 | ₩29,450 | -1.08% | 2.2천 |
|---|
| 2026.06.15 | ₩29,597 | ₩29,790 | ₩29,570 | ₩29,570 | -0.09% | 3.4천 |
|---|
| 2026.06.12 | ₩29,183 | ₩29,330 | ₩29,076 | ₩29,188 | +0.02% | 2.2만 |
|---|
| 2026.06.11 | ₩28,542 | ₩28,945 | ₩28,489 | ₩28,945 | +1.41% | 3.5천 |
|---|
| 2026.06.10 | ₩29,023 | ₩29,023 | ₩28,449 | ₩28,449 | -1.98% | 1.5천 |
|---|
| 2026.06.09 | ₩29,049 | ₩29,311 | ₩28,369 | ₩28,856 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩29,170 | ₩29,219 | ₩29,013 | ₩29,013 | -0.54% | 2.3천 |
|---|
| 2026.06.05 | ₩29,663 | ₩29,663 | ₩28,983 | ₩28,983 | -2.29% | 3.6천 |
|---|
| 2026.06.04 | ₩29,783 | ₩29,917 | ₩29,783 | ₩29,917 | +0.45% | 1천 |
|---|
| 2026.06.03 | ₩29,703 | ₩29,703 | ₩29,503 | ₩29,553 | -0.51% | 2.4천 |
|---|
| 2026.06.02 | ₩30,064 | ₩30,280 | ₩30,024 | ₩30,280 | +0.72% | 2천 |
|---|
| 2026.06.01 | ₩30,037 | ₩30,411 | ₩30,037 | ₩30,318 | +0.94% | 2.6천 |
|---|
| 2026.05.29 | ₩30,184 | ₩30,391 | ₩30,024 | ₩30,364 | +0.60% | 2.8천 |
|---|
| 2026.05.28 | ₩29,837 | ₩30,117 | ₩29,743 | ₩30,110 | +0.92% | 1.9만 |
|---|
| 2026.05.27 | ₩29,903 | ₩29,943 | ₩29,823 | ₩29,834 | -0.23% | 2.4천 |
|---|
| 2026.05.26 | ₩30,110 | ₩30,210 | ₩30,037 | ₩30,057 | -0.18% | 9.6천 |
|---|
| 2026.05.22 | ₩30,104 | ₩30,104 | ₩29,890 | ₩29,910 | -0.64% | 1.6만 |
|---|
| 2026.05.21 | ₩29,565 | ₩29,917 | ₩29,565 | ₩29,837 | +0.92% | 2.5천 |
|---|
| 2026.05.20 | ₩29,490 | ₩29,757 | ₩29,490 | ₩29,633 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩29,476 | ₩29,543 | ₩29,414 | ₩29,414 | -0.21% | 1천 |
|---|
| 2026.05.18 | ₩29,930 | ₩29,943 | ₩29,690 | ₩29,743 | -0.62% | 1천 |
|---|
| 2026.05.15 | ₩30,024 | ₩30,037 | ₩29,930 | ₩29,945 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩30,557 | ₩30,664 | ₩30,477 | ₩30,487 | -0.23% | 1.1천 |
|---|
| 2026.05.13 | ₩30,057 | ₩30,250 | ₩30,057 | ₩30,197 | +0.47% | 4.7천 |
|---|
| 2026.05.12 | ₩30,210 | ₩30,257 | ₩30,210 | ₩30,257 | +0.15% | 300 |
|---|
| 2026.05.11 | ₩30,157 | ₩30,571 | ₩30,077 | ₩30,476 | +1.06% | 2.5천 |
|---|
| 2026.05.08 | ₩30,037 | ₩30,144 | ₩30,037 | ₩30,134 | +0.32% | 600 |
|---|
| 2026.05.07 | ₩30,090 | ₩30,130 | ₩29,783 | ₩29,863 | -0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩29,997 | ₩30,237 | ₩29,997 | ₩30,237 | +0.80% | 4.1천 |
|---|
| 2026.05.05 | ₩29,890 | ₩29,890 | ₩29,798 | ₩29,798 | -0.31% | 1.4천 |
|---|
| 2026.05.04 | ₩29,623 | ₩29,923 | ₩29,623 | ₩29,743 | +0.41% | 5.7천 |
|---|
| 2026.05.01 | ₩29,583 | ₩29,730 | ₩29,463 | ₩29,599 | +0.05% | 3.3천 |
|---|
| 2026.04.30 | ₩28,876 | ₩29,410 | ₩28,876 | ₩29,410 | +1.85% | 6.5천 |
|---|
| 2026.04.29 | ₩28,569 | ₩28,692 | ₩28,569 | ₩28,692 | +0.43% | 1.5천 |
|---|
| 2026.04.28 | ₩28,983 | ₩29,036 | ₩28,756 | ₩29,020 | +0.13% | 2.6천 |
|---|
| 2026.04.27 | ₩28,622 | ₩29,107 | ₩28,622 | ₩29,107 | +1.69% | 3.8만 |
|---|
| 2026.04.24 | ₩29,250 | ₩29,250 | ₩28,836 | ₩28,863 | -1.32% | 2.1만 |
|---|
| 2026.04.23 | ₩29,303 | ₩29,396 | ₩28,809 | ₩29,080 | -0.76% | 2.7천 |
|---|
| 2026.04.22 | ₩29,683 | ₩29,683 | ₩29,450 | ₩29,651 | -0.11% | 4.5천 |
|---|
| 2026.04.21 | ₩29,730 | ₩29,730 | ₩29,263 | ₩29,263 | -1.57% | 3.1천 |
|---|
| 2026.04.20 | ₩29,490 | ₩29,615 | ₩29,450 | ₩29,615 | +0.43% | 1.9만 |
|---|
| 2026.04.17 | ₩29,463 | ₩29,677 | ₩29,463 | ₩29,527 | +0.22% | 1.9천 |
|---|
| 2026.04.16 | ₩29,570 | ₩29,570 | ₩29,143 | ₩29,322 | -0.84% | 3천 |
|---|
| 2026.04.15 | ₩28,703 | ₩29,263 | ₩28,703 | ₩29,250 | +1.91% | 1만 |
|---|
| 2026.04.14 | ₩28,556 | ₩28,863 | ₩28,556 | ₩28,808 | +0.88% | 1.7만 |
|---|
| 2026.04.13 | ₩28,009 | ₩28,409 | ₩28,009 | ₩28,409 | +1.43% | 3.3천 |
|---|
| 2026.04.10 | ₩28,022 | ₩28,115 | ₩27,889 | ₩27,889 | -0.48% | 8.1천 |
|---|
| 2026.04.09 | ₩28,022 | ₩28,155 | ₩27,849 | ₩28,038 | +0.06% | 3.2천 |
|---|
| 2026.04.08 | ₩28,262 | ₩28,302 | ₩28,022 | ₩28,075 | -0.66% | 7.7천 |
|---|
| 2026.04.07 | ₩27,315 | ₩27,475 | ₩26,087 | ₩26,087 | -4.49% | 5.8천 |
|---|
| 2026.04.06 | ₩27,528 | ₩27,568 | ₩27,475 | ₩27,527 | -0.00% | 3.9천 |
|---|
| 2026.04.02 | ₩27,021 | ₩27,528 | ₩27,021 | ₩27,520 | +1.85% | 4.1천 |
|---|
| 2026.04.01 | ₩27,728 | ₩27,835 | ₩27,526 | ₩27,526 | -0.73% | 1.4천 |
|---|
| 2026.03.31 | ₩27,448 | ₩27,502 | ₩27,141 | ₩27,488 | +0.15% | 1.2만 |
|---|
| 2026.03.30 | ₩27,168 | ₩27,381 | ₩26,914 | ₩27,105 | -0.23% | 2만 |
|---|
| 2026.03.27 | ₩27,248 | ₩27,355 | ₩27,141 | ₩27,141 | -0.39% | 4.3천 |
|---|
| 2026.03.26 | ₩27,702 | ₩27,702 | ₩27,408 | ₩27,414 | -1.04% | 4.4천 |
|---|
| 2026.03.25 | ₩27,862 | ₩27,915 | ₩27,755 | ₩27,784 | -0.28% | 2.3천 |
|---|
| 2026.03.24 | ₩27,555 | ₩27,755 | ₩27,555 | ₩27,647 | +0.33% | 1.2천 |
|---|
| 2026.03.23 | ₩27,462 | ₩27,808 | ₩27,462 | ₩27,510 | +0.17% | 3천 |
|---|
| 2026.03.20 | ₩27,515 | ₩27,515 | ₩27,141 | ₩27,253 | -0.95% | 3.7천 |
|---|
| 2026.03.19 | ₩27,448 | ₩27,675 | ₩27,435 | ₩27,435 | -0.05% | 1.2만 |
|---|
| 2026.03.18 | ₩27,955 | ₩28,009 | ₩27,728 | ₩27,728 | -0.81% | 4.4천 |
|---|
| 2026.03.17 | ₩28,316 | ₩28,316 | ₩28,142 | ₩28,142 | -0.61% | 2.1천 |
|---|
| 2026.03.16 | ₩28,089 | ₩28,142 | ₩28,009 | ₩28,090 | +0.00% | 3.9천 |
|---|
| 2026.03.13 | ₩28,342 | ₩28,342 | ₩27,879 | ₩27,879 | -1.63% | 2.1천 |
|---|
| 2026.03.12 | ₩28,249 | ₩28,249 | ₩28,049 | ₩28,049 | -0.71% | 1.1천 |
|---|
| 2026.03.11 | ₩28,249 | ₩28,437 | ₩28,249 | ₩28,385 | +0.48% | 2.2천 |
|---|
| 2026.03.10 | ₩28,462 | ₩28,662 | ₩28,329 | ₩28,329 | -0.47% | 1.1만 |
|---|
| 2026.03.09 | ₩27,728 | ₩28,462 | ₩27,702 | ₩28,449 | +2.60% | 4.9천 |
|---|
| 2026.03.06 | ₩28,182 | ₩28,289 | ₩28,182 | ₩28,187 | +0.02% | 1.3천 |
|---|
| 2026.03.05 | ₩28,689 | ₩28,689 | ₩28,476 | ₩28,636 | -0.19% | 4.2천 |
|---|
| 2026.03.04 | ₩28,863 | ₩29,196 | ₩28,796 | ₩29,143 | +0.97% | 1.6만 |
|---|
| 2026.03.03 | ₩28,703 | ₩29,043 | ₩28,462 | ₩28,889 | +0.65% | 1.2만 |
|---|
| 2026.03.02 | ₩28,703 | ₩29,438 | ₩28,689 | ₩29,438 | +2.56% | 1.8천 |
|---|
| 2026.02.27 | ₩29,049 | ₩29,282 | ₩29,049 | ₩29,248 | +0.68% | 6.2천 |
|---|
| 2026.02.26 | ₩29,290 | ₩29,350 | ₩29,150 | ₩29,350 | +0.21% | 5.9천 |
|---|
| 2026.02.25 | ₩29,250 | ₩29,356 | ₩29,196 | ₩29,239 | -0.04% | 5천 |
|---|
| 2026.02.24 | ₩29,143 | ₩29,370 | ₩29,143 | ₩29,358 | +0.74% | 6.6천 |
|---|
| 2026.02.23 | ₩29,426 | ₩29,426 | ₩29,063 | ₩29,150 | -0.94% | 3.9천 |
|---|
| 2026.02.20 | ₩29,343 | ₩29,410 | ₩29,330 | ₩29,410 | +0.23% | 3.9천 |
|---|
| 2026.02.19 | ₩29,250 | ₩29,424 | ₩29,250 | ₩29,424 | +0.60% | 2.2천 |
|---|
| 2026.02.18 | ₩29,343 | ₩29,516 | ₩29,343 | ₩29,383 | +0.14% | 6.1천 |
|---|
| 2026.02.17 | ₩29,223 | ₩29,343 | ₩29,130 | ₩29,280 | +0.20% | 8.7천 |
|---|
| 2026.02.13 | ₩29,049 | ₩29,490 | ₩29,049 | ₩29,336 | +0.99% | 4.7천 |
|---|
| 2026.02.12 | ₩29,757 | ₩29,757 | ₩28,983 | ₩29,023 | -2.47% | 7.1천 |
|---|
| 2026.02.11 | ₩29,583 | ₩29,583 | ₩29,410 | ₩29,530 | -0.18% | 4천 |
|---|
| 2026.02.10 | ₩29,690 | ₩29,690 | ₩29,450 | ₩29,450 | -0.81% | 1.3만 |
|---|
| 2026.02.09 | ₩29,143 | ₩29,690 | ₩29,143 | ₩29,650 | +1.74% | 2.9천 |
|---|
| 2026.02.06 | ₩28,729 | ₩29,410 | ₩28,729 | ₩29,410 | +2.37% | 1.4만 |
|---|
| 2026.02.05 | ₩28,662 | ₩28,756 | ₩28,356 | ₩28,413 | -0.87% | 9.9천 |
|---|
| 2026.02.04 | ₩29,009 | ₩29,023 | ₩28,569 | ₩28,816 | -0.67% | 1.2만 |
|---|
| 2026.02.03 | ₩29,170 | ₩29,263 | ₩28,769 | ₩29,183 | +0.05% | 4.2천 |
|---|
| 2026.02.02 | ₩30,517 | ₩30,517 | ₩28,876 | ₩28,956 | -5.12% | 4.7천 |
|---|
| 2026.01.30 | ₩29,316 | ₩29,343 | ₩29,049 | ₩29,210 | -0.36% | 2.3천 |
|---|
| 2026.01.29 | ₩29,450 | ₩29,490 | ₩29,183 | ₩29,210 | -0.82% | 7.2천 |
|---|
| 2026.01.28 | ₩30,010 | ₩30,037 | ₩29,823 | ₩29,943 | -0.22% | 6.4천 |
|---|
| 2026.01.27 | ₩29,867 | ₩30,010 | ₩29,867 | ₩30,006 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩29,863 | ₩30,230 | ₩29,863 | ₩29,890 | +0.09% | 1.2만 |
|---|
| 2026.01.23 | ₩30,184 | ₩30,224 | ₩30,090 | ₩30,093 | -0.30% | 6.9천 |
|---|
| 2026.01.22 | ₩30,571 | ₩30,624 | ₩30,397 | ₩30,405 | -0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩29,717 | ₩30,424 | ₩29,717 | ₩30,348 | +2.12% | 8.5천 |
|---|
| 2026.01.20 | ₩29,543 | ₩30,125 | ₩29,543 | ₩29,815 | +0.92% | 3.4천 |
|---|
| 2026.01.16 | ₩30,397 | ₩30,491 | ₩30,304 | ₩30,329 | -0.22% | 6.4천 |
|---|
| 2026.01.15 | ₩30,517 | ₩30,591 | ₩30,384 | ₩30,384 | -0.44% | 6.2천 |
|---|
| 2026.01.14 | ₩29,957 | ₩30,424 | ₩29,957 | ₩30,384 | +1.43% | 8.3천 |
|---|
| 2026.01.13 | ₩30,010 | ₩30,072 | ₩30,010 | ₩30,040 | +0.10% | 1.5천 |
|---|
| 2026.01.12 | ₩29,690 | ₩30,141 | ₩29,690 | ₩30,122 | +1.46% | 4.7천 |
|---|
| 2026.01.09 | ₩30,224 | ₩30,224 | ₩29,984 | ₩29,990 | -0.77% | 2.9천 |
|---|
| 2026.01.08 | ₩29,959 | ₩29,972 | ₩29,810 | ₩29,823 | -0.45% | 5천 |
|---|
| 2026.01.07 | ₩30,130 | ₩30,130 | ₩29,837 | ₩29,870 | -0.86% | 1.9만 |
|---|
| 2026.01.06 | ₩30,024 | ₩30,246 | ₩29,890 | ₩30,246 | +0.74% | 7.4천 |
|---|
| 2026.01.05 | ₩29,823 | ₩30,064 | ₩29,603 | ₩30,024 | +0.67% | 5.8천 |
|---|
| 2026.01.02 | ₩28,903 | ₩29,450 | ₩28,889 | ₩29,450 | +1.89% | 4.7천 |
|---|
| 2025.12.31 | ₩28,943 | ₩28,969 | ₩28,769 | ₩28,791 | -0.53% | 1.2만 |
|---|
| 2025.12.30 | ₩29,089 | ₩29,303 | ₩28,996 | ₩28,996 | -0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩29,330 | ₩29,330 | ₩29,130 | ₩29,156 | -0.59% | 2.4천 |
|---|
| 2025.12.26 | ₩29,303 | ₩29,316 | ₩29,236 | ₩29,292 | -0.04% | 6.7천 |
|---|
| 2025.12.24 | ₩29,500 | ₩29,984 | ₩29,047 | ₩29,436 | -0.22% | 6.5천 |
|---|
| 2025.12.23 | ₩29,677 | ₩29,917 | ₩29,250 | ₩29,330 | -1.17% | 5.2만 |
|---|
| 2025.12.22 | ₩30,082 | ₩30,110 | ₩29,997 | ₩30,050 | -0.11% | 9.2천 |
|---|
| 2025.12.19 | ₩29,623 | ₩29,917 | ₩29,623 | ₩29,837 | +0.72% | 8.6천 |
|---|
| 2025.12.18 | ₩29,103 | ₩29,730 | ₩29,103 | ₩29,383 | +0.96% | 3.7천 |
|---|
| 2025.12.17 | ₩29,516 | ₩29,650 | ₩29,103 | ₩29,103 | -1.40% | 5.1천 |
|---|
| 2025.12.16 | ₩29,423 | ₩29,570 | ₩29,383 | ₩29,507 | +0.29% | 5.4천 |
|---|
| 2025.12.15 | ₩30,210 | ₩30,210 | ₩29,543 | ₩29,543 | -2.21% | 7.6천 |
|---|
| 2025.12.12 | ₩30,357 | ₩30,357 | ₩29,787 | ₩29,787 | -1.88% | 2.5천 |
|---|
| 2025.12.11 | ₩29,757 | ₩30,357 | ₩29,757 | ₩30,357 | +2.02% | 6.1천 |
|---|
| 2025.12.10 | ₩30,077 | ₩30,309 | ₩29,889 | ₩30,197 | +0.40% | 1.8만 |
|---|
| 2025.12.09 | ₩29,997 | ₩30,370 | ₩29,997 | ₩30,130 | +0.44% | 7.7천 |
|---|
| 2025.12.08 | ₩30,024 | ₩30,130 | ₩29,969 | ₩30,050 | +0.09% | 1.6만 |
|---|
| 2025.12.05 | ₩30,451 | ₩30,451 | ₩30,090 | ₩30,090 | -1.18% | 2.3만 |
|---|
| 2025.12.04 | ₩29,717 | ₩30,411 | ₩29,717 | ₩30,411 | +2.33% | 1.4만 |
|---|
| 2025.12.03 | ₩29,717 | ₩30,057 | ₩29,717 | ₩30,057 | +1.15% | 2.6천 |
|---|
| 2025.12.02 | ₩29,503 | ₩29,850 | ₩29,503 | ₩29,662 | +0.54% | 1만 |
|---|
| 2025.12.01 | ₩29,530 | ₩29,819 | ₩29,530 | ₩29,597 | +0.23% | 7.5천 |
|---|
| 2025.11.28 | ₩29,984 | ₩30,104 | ₩29,984 | ₩30,064 | +0.27% | 4.2천 |
|---|
| 2025.11.26 | ₩29,757 | ₩29,964 | ₩29,743 | ₩29,878 | +0.41% | 7.9천 |
|---|
| 2025.11.25 | ₩29,320 | ₩29,589 | ₩29,103 | ₩29,589 | +0.91% | 4.6천 |
|---|
| 2025.11.24 | ₩28,943 | ₩29,348 | ₩28,929 | ₩29,348 | +1.40% | 5.1천 |
|---|
| 2025.11.21 | ₩28,289 | ₩28,969 | ₩28,289 | ₩28,881 | +2.09% | 6.9천 |
|---|
| 2025.11.20 | ₩29,263 | ₩29,713 | ₩28,574 | ₩28,574 | -2.35% | 1.7만 |
|---|
| 2025.11.19 | ₩29,637 | ₩29,637 | ₩29,143 | ₩29,294 | -1.16% | 4.6천 |
|---|
| 2025.11.18 | ₩29,210 | ₩29,520 | ₩29,076 | ₩29,263 | +0.18% | 1.6만 |
|---|
| 2025.11.17 | ₩29,419 | ₩29,507 | ₩29,009 | ₩29,196 | -0.76% | 1.5만 |
|---|
| 2025.11.14 | ₩29,023 | ₩29,690 | ₩29,023 | ₩29,423 | +1.38% | 1.6만 |
|---|
| 2025.11.13 | ₩30,050 | ₩30,050 | ₩29,379 | ₩29,379 | -2.23% | 1.4만 |
|---|
| 2025.11.12 | ₩30,317 | ₩30,451 | ₩30,104 | ₩30,182 | -0.44% | 1.8만 |
|---|
| 2025.11.11 | ₩30,424 | ₩30,424 | ₩30,104 | ₩30,350 | -0.24% | 2.3만 |
|---|
| 2025.11.10 | ₩30,464 | ₩30,571 | ₩30,224 | ₩30,477 | +0.04% | 1.1만 |
|---|
| 2025.11.07 | ₩29,890 | ₩30,210 | ₩29,490 | ₩30,157 | +0.89% | 2만 |
|---|
| 2025.11.06 | ₩30,664 | ₩30,664 | ₩30,010 | ₩30,064 | -1.96% | 1.3만 |
|---|
| 2025.11.05 | ₩30,544 | ₩30,911 | ₩30,544 | ₩30,787 | +0.80% | 1.1만 |
|---|
| 2025.11.04 | ₩30,584 | ₩30,904 | ₩30,437 | ₩30,531 | -0.17% | 6.6만 |
|---|
| 2025.11.03 | ₩31,144 | ₩31,251 | ₩30,904 | ₩31,251 | +0.34% | 1.7만 |
|---|
| 2025.10.31 | ₩31,118 | ₩31,331 | ₩30,971 | ₩31,211 | +0.30% | 1.6만 |
|---|
| 2025.10.30 | ₩31,024 | ₩31,398 | ₩31,004 | ₩31,004 | -0.06% | 1.3만 |
|---|
| 2025.10.29 | ₩31,318 | ₩31,585 | ₩31,314 | ₩31,371 | +0.17% | 9.3천 |
|---|
| 2025.10.28 | ₩31,491 | ₩31,491 | ₩31,278 | ₩31,291 | -0.64% | 2.8만 |
|---|
| 2025.10.27 | ₩31,705 | ₩31,705 | ₩31,398 | ₩31,465 | -0.76% | 3.9만 |
|---|
| 2025.10.24 | ₩31,064 | ₩31,505 | ₩31,064 | ₩31,451 | +1.25% | 1.1만 |
|---|
| 2025.10.23 | ₩30,651 | ₩30,904 | ₩30,611 | ₩30,757 | +0.35% | 3만 |
|---|
| 2025.10.22 | ₩30,944 | ₩30,944 | ₩30,130 | ₩30,504 | -1.42% | 2.5만 |
|---|
| 2025.10.21 | ₩31,585 | ₩31,585 | ₩30,998 | ₩31,066 | -1.64% | 3.1만 |
|---|
| 2025.10.20 | ₩31,518 | ₩31,653 | ₩31,451 | ₩31,583 | +0.21% | 2.5만 |
|---|
| 2025.10.17 | ₩31,278 | ₩31,477 | ₩30,935 | ₩31,115 | -0.52% | 1.8만 |
|---|
| 2025.10.16 | ₩32,505 | ₩32,559 | ₩31,531 | ₩31,598 | -2.79% | 4.7만 |
|---|
| 2025.10.15 | ₩32,359 | ₩32,631 | ₩31,945 | ₩32,332 | -0.08% | 2만 |
|---|
| 2025.10.14 | ₩31,438 | ₩32,363 | ₩31,184 | ₩32,132 | +2.21% | 6.8만 |
|---|
| 2025.10.13 | ₩31,585 | ₩32,012 | ₩31,585 | ₩31,965 | +1.20% | 4.2만 |
|---|
| 2025.10.10 | ₩32,385 | ₩32,559 | ₩31,184 | ₩31,184 | -3.71% | 4.8만 |
|---|