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 | ₩28,995 | ₩29,166 | ₩28,995 | ₩29,166 | +0.59% | 2.6천 |
| 2026.10.08 | ₩28,955 | ₩28,955 | ₩28,768 | ₩28,881 | -0.25% | 6.8천 |
| 2026.10.07 | ₩29,048 | ₩29,048 | ₩29,020 | ₩29,020 | -0.10% | 1.1천 |
| 2026.10.06 | ₩29,529 | ₩29,677 | ₩29,529 | ₩29,582 | +0.18% | 1.4천 |
| 2026.10.05 | ₩29,275 | ₩29,436 | ₩29,262 | ₩29,362 | +0.30% | 1.1만 |
| 2026.10.02 | ₩29,396 | ₩29,503 | ₩29,262 | ₩29,262 | -0.45% | 2.7천 |
| 2026.10.01 | ₩28,794 | ₩29,048 | ₩28,794 | ₩29,048 | +0.88% | 700 |
| 2026.09.30 | ₩29,249 | ₩29,249 | ₩29,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,013 |
| -0.80% |
| 2.6천 |
| 2026.09.29 | ₩29,128 | ₩29,162 | ₩29,088 | ₩29,159 | +0.11% | 1.4천 |
|---|
| 2026.09.28 | ₩29,409 | ₩29,423 | ₩29,249 | ₩29,270 | -0.47% | 1.4천 |
|---|
| 2026.09.25 | ₩29,516 | ₩29,690 | ₩29,516 | ₩29,640 | +0.42% | 500 |
|---|
| 2026.09.24 | ₩29,596 | ₩29,717 | ₩29,556 | ₩29,683 | +0.29% | 1.6천 |
|---|
| 2026.09.23 | ₩29,814 | ₩29,814 | ₩29,814 | ₩29,814 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,131 | ₩30,131 | ₩29,971 | ₩29,993 | -0.46% | 5.8천 |
|---|
| 2026.09.21 | ₩29,971 | ₩30,078 | ₩29,944 | ₩30,023 | +0.17% | 7.8천 |
|---|
| 2026.09.18 | ₩29,622 | ₩29,666 | ₩29,622 | ₩29,666 | +0.15% | 300 |
|---|
| 2026.09.17 | ₩29,476 | ₩29,491 | ₩29,476 | ₩29,491 | +0.05% | 700 |
|---|
| 2026.09.16 | ₩29,316 | ₩29,316 | ₩29,046 | ₩29,046 | -0.92% | 1천 |
|---|
| 2026.09.15 | ₩29,465 | ₩29,465 | ₩29,344 | ₩29,344 | -0.41% | 400 |
|---|
| 2026.09.14 | ₩29,703 | ₩29,814 | ₩29,703 | ₩29,814 | +0.37% | 200 |
|---|
| 2026.09.11 | ₩30,091 | ₩30,091 | ₩29,943 | ₩29,943 | -0.49% | 1.7천 |
|---|
| 2026.09.10 | ₩29,745 | ₩29,745 | ₩29,745 | ₩29,745 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,278 | ₩30,278 | ₩30,147 | ₩30,147 | -0.43% | 2.4천 |
|---|
| 2026.09.08 | ₩30,652 | ₩30,652 | ₩30,408 | ₩30,408 | -0.80% | 700 |
|---|
| 2026.09.04 | ₩30,676 | ₩30,676 | ₩30,676 | ₩30,676 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,626 | ₩30,751 | ₩30,626 | ₩30,751 | +0.41% | 1천 |
|---|
| 2026.09.02 | ₩30,011 | ₩30,011 | ₩29,997 | ₩29,997 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩29,984 | ₩29,984 | ₩29,825 | ₩29,825 | -0.53% | 500 |
|---|
| 2026.08.31 | ₩29,997 | ₩30,171 | ₩29,984 | ₩30,160 | +0.54% | 1.3천 |
|---|
| 2026.08.28 | ₩30,176 | ₩30,176 | ₩30,176 | ₩30,176 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,532 | ₩30,575 | ₩30,465 | ₩30,575 | +0.14% | 4.5천 |
|---|
| 2026.08.26 | ₩30,398 | ₩30,491 | ₩30,398 | ₩30,491 | +0.30% | 1.8천 |
|---|
| 2026.08.25 | ₩30,078 | ₩30,278 | ₩30,078 | ₩30,278 | +0.67% | 1.7천 |
|---|
| 2026.08.24 | ₩30,168 | ₩30,168 | ₩30,047 | ₩30,047 | -0.40% | 800 |
|---|
| 2026.08.21 | ₩30,171 | ₩30,332 | ₩30,171 | ₩30,332 | +0.53% | 1천 |
|---|
| 2026.08.20 | ₩30,265 | ₩30,265 | ₩29,957 | ₩29,957 | -1.02% | 2.8천 |
|---|
| 2026.08.19 | ₩30,171 | ₩30,325 | ₩30,171 | ₩30,238 | +0.22% | 4.3천 |
|---|
| 2026.08.18 | ₩30,345 | ₩30,345 | ₩30,291 | ₩30,291 | -0.18% | 300 |
|---|
| 2026.08.17 | ₩30,706 | ₩30,706 | ₩30,652 | ₩30,679 | -0.09% | 700 |
|---|
| 2026.08.14 | ₩30,719 | ₩30,733 | ₩30,680 | ₩30,680 | -0.13% | 4.6천 |
|---|
| 2026.08.13 | ₩30,519 | ₩30,753 | ₩30,519 | ₩30,753 | +0.77% | 1.8천 |
|---|
| 2026.08.12 | ₩30,412 | ₩30,519 | ₩30,239 | ₩30,416 | +0.01% | 5.1천 |
|---|
| 2026.08.11 | ₩30,325 | ₩30,325 | ₩30,184 | ₩30,184 | -0.46% | 4천 |
|---|
| 2026.08.10 | ₩30,225 | ₩30,249 | ₩30,225 | ₩30,249 | +0.08% | 300 |
|---|
| 2026.08.07 | ₩29,877 | ₩30,067 | ₩29,877 | ₩30,067 | +0.64% | 400 |
|---|
| 2026.08.06 | ₩30,144 | ₩30,158 | ₩29,832 | ₩29,832 | -1.04% | 2.7천 |
|---|
| 2026.08.05 | ₩30,186 | ₩30,345 | ₩30,041 | ₩30,041 | -0.48% | 4.8천 |
|---|
| 2026.08.04 | ₩29,984 | ₩30,238 | ₩29,984 | ₩30,144 | +0.53% | 5.3천 |
|---|
| 2026.08.03 | ₩29,102 | ₩29,513 | ₩29,102 | ₩29,513 | +1.41% | 1.1만 |
|---|
| 2026.07.31 | ₩28,874 | ₩29,142 | ₩28,874 | ₩29,091 | +0.75% | 4.3천 |
|---|
| 2026.07.30 | ₩28,634 | ₩28,981 | ₩28,634 | ₩28,968 | +1.17% | 3.4천 |
|---|
| 2026.07.29 | ₩28,440 | ₩28,540 | ₩28,195 | ₩28,195 | -0.86% | 1.1천 |
|---|
| 2026.07.28 | ₩29,169 | ₩29,169 | ₩28,915 | ₩28,997 | -0.59% | 7.1천 |
|---|
| 2026.07.27 | ₩29,316 | ₩29,316 | ₩29,048 | ₩29,171 | -0.49% | 3.2천 |
|---|
| 2026.07.24 | ₩29,159 | ₩29,159 | ₩29,159 | ₩29,159 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩29,195 | ₩29,316 | ₩29,195 | ₩29,277 | +0.28% | 3.3천 |
|---|
| 2026.07.22 | ₩29,356 | ₩29,409 | ₩29,342 | ₩29,369 | +0.05% | 900 |
|---|
| 2026.07.21 | ₩29,369 | ₩29,436 | ₩29,369 | ₩29,394 | +0.09% | 2.4천 |
|---|
| 2026.07.20 | ₩29,128 | ₩29,128 | ₩29,068 | ₩29,068 | -0.21% | 300 |
|---|
| 2026.07.17 | ₩29,195 | ₩29,195 | ₩29,048 | ₩29,102 | -0.32% | 5.2천 |
|---|
| 2026.07.16 | ₩29,282 | ₩29,329 | ₩29,270 | ₩29,270 | -0.04% | 1.4천 |
|---|
| 2026.07.15 | ₩29,476 | ₩29,476 | ₩29,316 | ₩29,401 | -0.25% | 600 |
|---|
| 2026.07.14 | ₩29,423 | ₩29,423 | ₩29,222 | ₩29,358 | -0.22% | 4천 |
|---|
| 2026.07.13 | ₩29,275 | ₩29,289 | ₩29,257 | ₩29,257 | -0.06% | 700 |
|---|
| 2026.07.10 | ₩29,142 | ₩29,356 | ₩29,142 | ₩29,353 | +0.72% | 1.1천 |
|---|
| 2026.07.09 | ₩29,424 | ₩29,489 | ₩29,345 | ₩29,345 | -0.27% | 4.5천 |
|---|
| 2026.07.08 | ₩29,169 | ₩29,187 | ₩29,103 | ₩29,187 | +0.06% | 400 |
|---|
| 2026.07.07 | ₩29,750 | ₩29,750 | ₩29,409 | ₩29,409 | -1.15% | 3.7만 |
|---|
| 2026.07.06 | ₩29,730 | ₩29,783 | ₩29,730 | ₩29,731 | +0.00% | 1.6천 |
|---|
| 2026.07.02 | ₩29,852 | ₩29,852 | ₩29,453 | ₩29,453 | -1.33% | 1천 |
|---|
| 2026.07.01 | ₩29,396 | ₩29,423 | ₩29,356 | ₩29,356 | -0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩29,195 | ₩29,316 | ₩29,195 | ₩29,274 | +0.27% | 4.2천 |
|---|
| 2026.06.29 | ₩29,235 | ₩29,235 | ₩29,088 | ₩29,175 | -0.21% | 2.1천 |
|---|
| 2026.06.26 | ₩29,115 | ₩29,262 | ₩29,075 | ₩29,150 | +0.12% | 4.2천 |
|---|
| 2026.06.25 | ₩29,222 | ₩29,342 | ₩29,115 | ₩29,154 | -0.23% | 3.6천 |
|---|
| 2026.06.24 | ₩29,182 | ₩29,255 | ₩28,995 | ₩29,058 | -0.43% | 2.9천 |
|---|
| 2026.06.23 | ₩29,229 | ₩29,570 | ₩29,229 | ₩29,267 | +0.13% | 2.5천 |
|---|
| 2026.06.22 | ₩29,596 | ₩29,596 | ₩29,489 | ₩29,556 | -0.14% | 1.1천 |
|---|
| 2026.06.18 | ₩29,610 | ₩29,610 | ₩29,222 | ₩29,420 | -0.64% | 3.1천 |
|---|
| 2026.06.17 | ₩29,563 | ₩29,770 | ₩29,289 | ₩29,289 | -0.93% | 6천 |
|---|
| 2026.06.16 | ₩29,824 | ₩29,824 | ₩29,503 | ₩29,503 | -1.08% | 2.2천 |
|---|
| 2026.06.15 | ₩29,650 | ₩29,844 | ₩29,623 | ₩29,623 | -0.09% | 3.4천 |
|---|
| 2026.06.12 | ₩29,235 | ₩29,382 | ₩29,128 | ₩29,241 | +0.02% | 2.2만 |
|---|
| 2026.06.11 | ₩28,594 | ₩28,997 | ₩28,540 | ₩28,997 | +1.41% | 3.5천 |
|---|
| 2026.06.10 | ₩29,075 | ₩29,075 | ₩28,500 | ₩28,500 | -1.98% | 1.5천 |
|---|
| 2026.06.09 | ₩29,102 | ₩29,364 | ₩28,420 | ₩28,908 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩29,222 | ₩29,271 | ₩29,066 | ₩29,066 | -0.54% | 2.3천 |
|---|
| 2026.06.05 | ₩29,717 | ₩29,717 | ₩29,035 | ₩29,035 | -2.29% | 3.6천 |
|---|
| 2026.06.04 | ₩29,837 | ₩29,971 | ₩29,837 | ₩29,971 | +0.45% | 1천 |
|---|
| 2026.06.03 | ₩29,757 | ₩29,757 | ₩29,556 | ₩29,606 | -0.51% | 2.4천 |
|---|
| 2026.06.02 | ₩30,118 | ₩30,334 | ₩30,078 | ₩30,334 | +0.72% | 2천 |
|---|
| 2026.06.01 | ₩30,091 | ₩30,465 | ₩30,091 | ₩30,373 | +0.94% | 2.6천 |
|---|
| 2026.05.29 | ₩30,238 | ₩30,445 | ₩30,078 | ₩30,418 | +0.60% | 2.8천 |
|---|
| 2026.05.28 | ₩29,890 | ₩30,171 | ₩29,797 | ₩30,164 | +0.92% | 1.9만 |
|---|
| 2026.05.27 | ₩29,957 | ₩29,997 | ₩29,877 | ₩29,888 | -0.23% | 2.4천 |
|---|
| 2026.05.26 | ₩30,164 | ₩30,265 | ₩30,091 | ₩30,111 | -0.18% | 9.6천 |
|---|
| 2026.05.22 | ₩30,158 | ₩30,158 | ₩29,944 | ₩29,964 | -0.64% | 1.6만 |
|---|
| 2026.05.21 | ₩29,618 | ₩29,971 | ₩29,618 | ₩29,890 | +0.92% | 2.5천 |
|---|
| 2026.05.20 | ₩29,543 | ₩29,810 | ₩29,543 | ₩29,686 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩29,529 | ₩29,596 | ₩29,467 | ₩29,467 | -0.21% | 1천 |
|---|
| 2026.05.18 | ₩29,984 | ₩29,997 | ₩29,743 | ₩29,797 | -0.62% | 1천 |
|---|
| 2026.05.15 | ₩30,078 | ₩30,091 | ₩29,984 | ₩29,999 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩30,612 | ₩30,719 | ₩30,532 | ₩30,541 | -0.23% | 1.1천 |
|---|
| 2026.05.13 | ₩30,111 | ₩30,305 | ₩30,111 | ₩30,251 | +0.47% | 4.7천 |
|---|
| 2026.05.12 | ₩30,265 | ₩30,311 | ₩30,265 | ₩30,311 | +0.15% | 300 |
|---|
| 2026.05.11 | ₩30,211 | ₩30,626 | ₩30,131 | ₩30,531 | +1.06% | 2.5천 |
|---|
| 2026.05.08 | ₩30,091 | ₩30,198 | ₩30,091 | ₩30,189 | +0.32% | 600 |
|---|
| 2026.05.07 | ₩30,144 | ₩30,184 | ₩29,837 | ₩29,917 | -0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩30,051 | ₩30,291 | ₩30,051 | ₩30,291 | +0.80% | 4.1천 |
|---|
| 2026.05.05 | ₩29,944 | ₩29,944 | ₩29,852 | ₩29,852 | -0.31% | 1.4천 |
|---|
| 2026.05.04 | ₩29,677 | ₩29,977 | ₩29,677 | ₩29,797 | +0.41% | 5.7천 |
|---|
| 2026.05.01 | ₩29,636 | ₩29,783 | ₩29,516 | ₩29,652 | +0.05% | 3.3천 |
|---|
| 2026.04.30 | ₩28,928 | ₩29,463 | ₩28,928 | ₩29,463 | +1.85% | 6.5천 |
|---|
| 2026.04.29 | ₩28,620 | ₩28,743 | ₩28,620 | ₩28,743 | +0.43% | 1.5천 |
|---|
| 2026.04.28 | ₩29,035 | ₩29,088 | ₩28,808 | ₩29,072 | +0.13% | 2.6천 |
|---|
| 2026.04.27 | ₩28,674 | ₩29,159 | ₩28,674 | ₩29,159 | +1.69% | 3.8만 |
|---|
| 2026.04.24 | ₩29,302 | ₩29,302 | ₩28,888 | ₩28,915 | -1.32% | 2.1만 |
|---|
| 2026.04.23 | ₩29,356 | ₩29,449 | ₩28,861 | ₩29,132 | -0.76% | 2.7천 |
|---|
| 2026.04.22 | ₩29,737 | ₩29,737 | ₩29,503 | ₩29,705 | -0.11% | 4.5천 |
|---|
| 2026.04.21 | ₩29,783 | ₩29,783 | ₩29,316 | ₩29,316 | -1.57% | 3.1천 |
|---|
| 2026.04.20 | ₩29,543 | ₩29,668 | ₩29,503 | ₩29,668 | +0.43% | 1.9만 |
|---|
| 2026.04.17 | ₩29,516 | ₩29,730 | ₩29,516 | ₩29,580 | +0.22% | 1.9천 |
|---|
| 2026.04.16 | ₩29,623 | ₩29,623 | ₩29,195 | ₩29,374 | -0.84% | 3천 |
|---|
| 2026.04.15 | ₩28,754 | ₩29,316 | ₩28,754 | ₩29,302 | +1.91% | 1만 |
|---|
| 2026.04.14 | ₩28,607 | ₩28,915 | ₩28,607 | ₩28,860 | +0.88% | 1.7만 |
|---|
| 2026.04.13 | ₩28,059 | ₩28,460 | ₩28,059 | ₩28,460 | +1.43% | 3.3천 |
|---|
| 2026.04.10 | ₩28,072 | ₩28,166 | ₩27,939 | ₩27,939 | -0.48% | 8.1천 |
|---|
| 2026.04.09 | ₩28,072 | ₩28,206 | ₩27,899 | ₩28,088 | +0.06% | 3.2천 |
|---|
| 2026.04.08 | ₩28,313 | ₩28,353 | ₩28,072 | ₩28,126 | -0.66% | 7.7천 |
|---|
| 2026.04.07 | ₩27,364 | ₩27,524 | ₩26,134 | ₩26,134 | -4.49% | 5.8천 |
|---|
| 2026.04.06 | ₩27,578 | ₩27,618 | ₩27,524 | ₩27,576 | -0.00% | 3.9천 |
|---|
| 2026.04.02 | ₩27,070 | ₩27,578 | ₩27,070 | ₩27,570 | +1.85% | 4.1천 |
|---|
| 2026.04.01 | ₩27,778 | ₩27,885 | ₩27,575 | ₩27,575 | -0.73% | 1.4천 |
|---|
| 2026.03.31 | ₩27,498 | ₩27,551 | ₩27,190 | ₩27,538 | +0.15% | 1.2만 |
|---|
| 2026.03.30 | ₩27,217 | ₩27,431 | ₩26,963 | ₩27,154 | -0.23% | 2만 |
|---|
| 2026.03.27 | ₩27,297 | ₩27,404 | ₩27,190 | ₩27,190 | -0.39% | 4.3천 |
|---|
| 2026.03.26 | ₩27,752 | ₩27,752 | ₩27,457 | ₩27,463 | -1.04% | 4.4천 |
|---|
| 2026.03.25 | ₩27,912 | ₩27,965 | ₩27,805 | ₩27,834 | -0.28% | 2.3천 |
|---|
| 2026.03.24 | ₩27,605 | ₩27,805 | ₩27,605 | ₩27,697 | +0.33% | 1.2천 |
|---|
| 2026.03.23 | ₩27,511 | ₩27,858 | ₩27,511 | ₩27,559 | +0.17% | 3천 |
|---|
| 2026.03.20 | ₩27,564 | ₩27,564 | ₩27,190 | ₩27,302 | -0.95% | 3.7천 |
|---|
| 2026.03.19 | ₩27,498 | ₩27,725 | ₩27,484 | ₩27,484 | -0.05% | 1.2만 |
|---|
| 2026.03.18 | ₩28,006 | ₩28,059 | ₩27,778 | ₩27,778 | -0.81% | 4.4천 |
|---|
| 2026.03.17 | ₩28,366 | ₩28,366 | ₩28,193 | ₩28,193 | -0.61% | 2.1천 |
|---|
| 2026.03.16 | ₩28,139 | ₩28,193 | ₩28,059 | ₩28,141 | +0.00% | 3.9천 |
|---|
| 2026.03.13 | ₩28,393 | ₩28,393 | ₩27,929 | ₩27,929 | -1.63% | 2.1천 |
|---|
| 2026.03.12 | ₩28,300 | ₩28,300 | ₩28,099 | ₩28,099 | -0.71% | 1.1천 |
|---|
| 2026.03.11 | ₩28,300 | ₩28,488 | ₩28,300 | ₩28,436 | +0.48% | 2.2천 |
|---|
| 2026.03.10 | ₩28,514 | ₩28,714 | ₩28,380 | ₩28,380 | -0.47% | 1.1만 |
|---|
| 2026.03.09 | ₩27,778 | ₩28,514 | ₩27,752 | ₩28,500 | +2.60% | 4.9천 |
|---|
| 2026.03.06 | ₩28,233 | ₩28,340 | ₩28,233 | ₩28,238 | +0.02% | 1.3천 |
|---|
| 2026.03.05 | ₩28,741 | ₩28,741 | ₩28,527 | ₩28,687 | -0.19% | 4.2천 |
|---|
| 2026.03.04 | ₩28,915 | ₩29,249 | ₩28,848 | ₩29,195 | +0.97% | 1.6만 |
|---|
| 2026.03.03 | ₩28,754 | ₩29,095 | ₩28,514 | ₩28,941 | +0.65% | 1.2만 |
|---|
| 2026.03.02 | ₩28,754 | ₩29,491 | ₩28,741 | ₩29,491 | +2.56% | 1.8천 |
|---|
| 2026.02.27 | ₩29,102 | ₩29,334 | ₩29,102 | ₩29,301 | +0.68% | 6.2천 |
|---|
| 2026.02.26 | ₩29,342 | ₩29,402 | ₩29,202 | ₩29,402 | +0.21% | 5.9천 |
|---|
| 2026.02.25 | ₩29,302 | ₩29,409 | ₩29,249 | ₩29,292 | -0.04% | 5천 |
|---|
| 2026.02.24 | ₩29,195 | ₩29,423 | ₩29,195 | ₩29,410 | +0.74% | 6.6천 |
|---|
| 2026.02.23 | ₩29,479 | ₩29,479 | ₩29,115 | ₩29,202 | -0.94% | 3.9천 |
|---|
| 2026.02.20 | ₩29,396 | ₩29,463 | ₩29,382 | ₩29,463 | +0.23% | 3.9천 |
|---|
| 2026.02.19 | ₩29,302 | ₩29,477 | ₩29,302 | ₩29,477 | +0.60% | 2.2천 |
|---|
| 2026.02.18 | ₩29,396 | ₩29,570 | ₩29,396 | ₩29,436 | +0.14% | 6.1천 |
|---|
| 2026.02.17 | ₩29,275 | ₩29,396 | ₩29,182 | ₩29,333 | +0.20% | 8.7천 |
|---|
| 2026.02.13 | ₩29,102 | ₩29,543 | ₩29,102 | ₩29,389 | +0.99% | 4.7천 |
|---|
| 2026.02.12 | ₩29,810 | ₩29,810 | ₩29,035 | ₩29,075 | -2.47% | 7.1천 |
|---|
| 2026.02.11 | ₩29,636 | ₩29,636 | ₩29,463 | ₩29,583 | -0.18% | 4천 |
|---|
| 2026.02.10 | ₩29,743 | ₩29,743 | ₩29,503 | ₩29,503 | -0.81% | 1.3만 |
|---|
| 2026.02.09 | ₩29,195 | ₩29,743 | ₩29,195 | ₩29,703 | +1.74% | 2.9천 |
|---|
| 2026.02.06 | ₩28,781 | ₩29,463 | ₩28,781 | ₩29,463 | +2.37% | 1.4만 |
|---|
| 2026.02.05 | ₩28,714 | ₩28,808 | ₩28,407 | ₩28,464 | -0.87% | 9.9천 |
|---|
| 2026.02.04 | ₩29,062 | ₩29,075 | ₩28,620 | ₩28,868 | -0.67% | 1.2만 |
|---|
| 2026.02.03 | ₩29,222 | ₩29,316 | ₩28,821 | ₩29,235 | +0.05% | 4.2천 |
|---|
| 2026.02.02 | ₩30,572 | ₩30,572 | ₩28,928 | ₩29,008 | -5.12% | 4.7천 |
|---|
| 2026.01.30 | ₩29,369 | ₩29,396 | ₩29,102 | ₩29,262 | -0.36% | 2.3천 |
|---|
| 2026.01.29 | ₩29,503 | ₩29,543 | ₩29,235 | ₩29,262 | -0.82% | 7.2천 |
|---|
| 2026.01.28 | ₩30,064 | ₩30,091 | ₩29,877 | ₩29,997 | -0.22% | 6.4천 |
|---|
| 2026.01.27 | ₩29,921 | ₩30,064 | ₩29,921 | ₩30,060 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩29,917 | ₩30,285 | ₩29,917 | ₩29,944 | +0.09% | 1.2만 |
|---|
| 2026.01.23 | ₩30,238 | ₩30,278 | ₩30,144 | ₩30,147 | -0.30% | 6.9천 |
|---|
| 2026.01.22 | ₩30,626 | ₩30,679 | ₩30,452 | ₩30,460 | -0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩29,770 | ₩30,479 | ₩29,770 | ₩30,402 | +2.12% | 8.5천 |
|---|
| 2026.01.20 | ₩29,596 | ₩30,179 | ₩29,596 | ₩29,869 | +0.92% | 3.4천 |
|---|
| 2026.01.16 | ₩30,452 | ₩30,545 | ₩30,358 | ₩30,384 | -0.22% | 6.4천 |
|---|
| 2026.01.15 | ₩30,572 | ₩30,646 | ₩30,438 | ₩30,438 | -0.44% | 6.2천 |
|---|
| 2026.01.14 | ₩30,011 | ₩30,479 | ₩30,011 | ₩30,438 | +1.43% | 8.3천 |
|---|
| 2026.01.13 | ₩30,064 | ₩30,126 | ₩30,064 | ₩30,094 | +0.10% | 1.5천 |
|---|
| 2026.01.12 | ₩29,743 | ₩30,195 | ₩29,743 | ₩30,176 | +1.46% | 4.7천 |
|---|
| 2026.01.09 | ₩30,278 | ₩30,278 | ₩30,037 | ₩30,044 | -0.77% | 2.9천 |
|---|
| 2026.01.08 | ₩30,013 | ₩30,025 | ₩29,864 | ₩29,877 | -0.45% | 5천 |
|---|
| 2026.01.07 | ₩30,184 | ₩30,184 | ₩29,890 | ₩29,924 | -0.86% | 1.9만 |
|---|
| 2026.01.06 | ₩30,078 | ₩30,301 | ₩29,944 | ₩30,301 | +0.74% | 7.4천 |
|---|
| 2026.01.05 | ₩29,877 | ₩30,118 | ₩29,656 | ₩30,078 | +0.67% | 5.8천 |
|---|
| 2026.01.02 | ₩28,955 | ₩29,503 | ₩28,941 | ₩29,503 | +1.89% | 4.7천 |
|---|
| 2025.12.31 | ₩28,995 | ₩29,021 | ₩28,821 | ₩28,842 | -0.53% | 1.2만 |
|---|
| 2025.12.30 | ₩29,142 | ₩29,356 | ₩29,048 | ₩29,048 | -0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩29,382 | ₩29,382 | ₩29,182 | ₩29,209 | -0.59% | 2.4천 |
|---|
| 2025.12.26 | ₩29,356 | ₩29,369 | ₩29,289 | ₩29,345 | -0.04% | 6.7천 |
|---|
| 2025.12.24 | ₩29,554 | ₩30,037 | ₩29,099 | ₩29,489 | -0.22% | 6.5천 |
|---|
| 2025.12.23 | ₩29,730 | ₩29,971 | ₩29,302 | ₩29,382 | -1.17% | 5.2만 |
|---|
| 2025.12.22 | ₩30,136 | ₩30,164 | ₩30,051 | ₩30,104 | -0.11% | 9.2천 |
|---|
| 2025.12.19 | ₩29,677 | ₩29,971 | ₩29,677 | ₩29,890 | +0.72% | 8.6천 |
|---|
| 2025.12.18 | ₩29,155 | ₩29,783 | ₩29,155 | ₩29,436 | +0.96% | 3.7천 |
|---|
| 2025.12.17 | ₩29,570 | ₩29,703 | ₩29,155 | ₩29,155 | -1.40% | 5.1천 |
|---|
| 2025.12.16 | ₩29,476 | ₩29,623 | ₩29,436 | ₩29,560 | +0.29% | 5.4천 |
|---|
| 2025.12.15 | ₩30,265 | ₩30,265 | ₩29,596 | ₩29,596 | -2.21% | 7.6천 |
|---|
| 2025.12.12 | ₩30,412 | ₩30,412 | ₩29,841 | ₩29,841 | -1.88% | 2.5천 |
|---|
| 2025.12.11 | ₩29,810 | ₩30,412 | ₩29,810 | ₩30,412 | +2.02% | 6.1천 |
|---|
| 2025.12.10 | ₩30,131 | ₩30,364 | ₩29,943 | ₩30,251 | +0.40% | 1.8만 |
|---|
| 2025.12.09 | ₩30,051 | ₩30,425 | ₩30,051 | ₩30,184 | +0.44% | 7.7천 |
|---|
| 2025.12.08 | ₩30,078 | ₩30,184 | ₩30,023 | ₩30,104 | +0.09% | 1.6만 |
|---|
| 2025.12.05 | ₩30,505 | ₩30,505 | ₩30,144 | ₩30,144 | -1.18% | 2.3만 |
|---|
| 2025.12.04 | ₩29,770 | ₩30,465 | ₩29,770 | ₩30,465 | +2.33% | 1.4만 |
|---|
| 2025.12.03 | ₩29,770 | ₩30,111 | ₩29,770 | ₩30,111 | +1.15% | 2.6천 |
|---|
| 2025.12.02 | ₩29,556 | ₩29,904 | ₩29,556 | ₩29,715 | +0.54% | 1만 |
|---|
| 2025.12.01 | ₩29,583 | ₩29,873 | ₩29,583 | ₩29,650 | +0.23% | 7.5천 |
|---|
| 2025.11.28 | ₩30,037 | ₩30,158 | ₩30,037 | ₩30,118 | +0.27% | 4.2천 |
|---|
| 2025.11.26 | ₩29,810 | ₩30,017 | ₩29,797 | ₩29,932 | +0.41% | 7.9천 |
|---|
| 2025.11.25 | ₩29,373 | ₩29,642 | ₩29,155 | ₩29,642 | +0.91% | 4.6천 |
|---|
| 2025.11.24 | ₩28,995 | ₩29,401 | ₩28,981 | ₩29,401 | +1.40% | 5.1천 |
|---|
| 2025.11.21 | ₩28,340 | ₩29,021 | ₩28,340 | ₩28,933 | +2.09% | 6.9천 |
|---|
| 2025.11.20 | ₩29,316 | ₩29,766 | ₩28,626 | ₩28,626 | -2.35% | 1.7만 |
|---|
| 2025.11.19 | ₩29,690 | ₩29,690 | ₩29,195 | ₩29,346 | -1.16% | 4.6천 |
|---|
| 2025.11.18 | ₩29,262 | ₩29,574 | ₩29,128 | ₩29,316 | +0.18% | 1.6만 |
|---|
| 2025.11.17 | ₩29,472 | ₩29,560 | ₩29,062 | ₩29,249 | -0.76% | 1.5만 |
|---|
| 2025.11.14 | ₩29,075 | ₩29,743 | ₩29,075 | ₩29,476 | +1.38% | 1.6만 |
|---|
| 2025.11.13 | ₩30,104 | ₩30,104 | ₩29,432 | ₩29,432 | -2.23% | 1.4만 |
|---|
| 2025.11.12 | ₩30,372 | ₩30,505 | ₩30,158 | ₩30,237 | -0.44% | 1.8만 |
|---|
| 2025.11.11 | ₩30,479 | ₩30,479 | ₩30,158 | ₩30,405 | -0.24% | 2.3만 |
|---|
| 2025.11.10 | ₩30,519 | ₩30,626 | ₩30,278 | ₩30,532 | +0.04% | 1.1만 |
|---|
| 2025.11.07 | ₩29,944 | ₩30,265 | ₩29,543 | ₩30,211 | +0.89% | 2만 |
|---|
| 2025.11.06 | ₩30,719 | ₩30,719 | ₩30,064 | ₩30,118 | -1.96% | 1.3만 |
|---|
| 2025.11.05 | ₩30,599 | ₩30,967 | ₩30,599 | ₩30,842 | +0.80% | 1.1만 |
|---|
| 2025.11.04 | ₩30,639 | ₩30,960 | ₩30,492 | ₩30,586 | -0.17% | 6.6만 |
|---|
| 2025.11.03 | ₩31,200 | ₩31,307 | ₩30,960 | ₩31,307 | +0.34% | 1.7만 |
|---|
| 2025.10.31 | ₩31,174 | ₩31,388 | ₩31,027 | ₩31,267 | +0.30% | 1.6만 |
|---|
| 2025.10.30 | ₩31,080 | ₩31,454 | ₩31,060 | ₩31,060 | -0.06% | 1.3만 |
|---|
| 2025.10.29 | ₩31,374 | ₩31,642 | ₩31,370 | ₩31,428 | +0.17% | 9.3천 |
|---|
| 2025.10.28 | ₩31,548 | ₩31,548 | ₩31,334 | ₩31,347 | -0.64% | 2.8만 |
|---|
| 2025.10.27 | ₩31,762 | ₩31,762 | ₩31,454 | ₩31,521 | -0.76% | 3.9만 |
|---|
| 2025.10.24 | ₩31,120 | ₩31,561 | ₩31,120 | ₩31,508 | +1.25% | 1.1만 |
|---|
| 2025.10.23 | ₩30,706 | ₩30,960 | ₩30,666 | ₩30,813 | +0.35% | 3만 |
|---|
| 2025.10.22 | ₩31,000 | ₩31,000 | ₩30,184 | ₩30,559 | -1.42% | 2.5만 |
|---|
| 2025.10.21 | ₩31,642 | ₩31,642 | ₩31,053 | ₩31,122 | -1.64% | 3.1만 |
|---|
| 2025.10.20 | ₩31,575 | ₩31,710 | ₩31,508 | ₩31,640 | +0.21% | 2.5만 |
|---|
| 2025.10.17 | ₩31,334 | ₩31,533 | ₩30,991 | ₩31,171 | -0.52% | 1.8만 |
|---|
| 2025.10.16 | ₩32,564 | ₩32,617 | ₩31,588 | ₩31,655 | -2.79% | 4.7만 |
|---|
| 2025.10.15 | ₩32,417 | ₩32,690 | ₩32,003 | ₩32,390 | -0.08% | 2만 |
|---|
| 2025.10.14 | ₩31,495 | ₩32,421 | ₩31,241 | ₩32,190 | +2.21% | 6.8만 |
|---|
| 2025.10.13 | ₩31,642 | ₩32,069 | ₩31,642 | ₩32,023 | +1.20% | 4.2만 |
|---|
| 2025.10.10 | ₩32,444 | ₩32,617 | ₩31,241 | ₩31,241 | -3.71% | 4.8만 |
|---|