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 | ₩28,982 | ₩29,153 | ₩28,982 | ₩29,153 | +0.59% | 2.6천 |
| 2026.10.08 | ₩28,942 | ₩28,942 | ₩28,755 | ₩28,868 | -0.25% | 6.8천 |
| 2026.10.07 | ₩29,035 | ₩29,035 | ₩29,007 | ₩29,007 | -0.10% | 1.1천 |
| 2026.10.06 | ₩29,516 | ₩29,663 | ₩29,516 | ₩29,568 | +0.18% | 1.4천 |
| 2026.10.05 | ₩29,262 | ₩29,423 | ₩29,249 | ₩29,349 | +0.30% | 1.1만 |
| 2026.10.02 | ₩29,383 | ₩29,489 | ₩29,249 | ₩29,249 | -0.45% | 2.7천 |
| 2026.10.01 | ₩28,781 | ₩29,035 | ₩28,781 | ₩29,035 | +0.88% | 700 |
| 2026.09.30 | ₩29,236 | ₩29,236 | ₩29,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,000 |
| -0.80% |
| 2.6천 |
| 2026.09.29 | ₩29,115 | ₩29,149 | ₩29,075 | ₩29,146 | +0.11% | 1.4천 |
|---|
| 2026.09.28 | ₩29,396 | ₩29,409 | ₩29,236 | ₩29,257 | -0.47% | 1.4천 |
|---|
| 2026.09.25 | ₩29,503 | ₩29,677 | ₩29,503 | ₩29,627 | +0.42% | 500 |
|---|
| 2026.09.24 | ₩29,583 | ₩29,703 | ₩29,543 | ₩29,670 | +0.29% | 1.6천 |
|---|
| 2026.09.23 | ₩29,801 | ₩29,801 | ₩29,801 | ₩29,801 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,117 | ₩30,117 | ₩29,957 | ₩29,980 | -0.46% | 5.8천 |
|---|
| 2026.09.21 | ₩29,957 | ₩30,064 | ₩29,930 | ₩30,009 | +0.17% | 7.8천 |
|---|
| 2026.09.18 | ₩29,608 | ₩29,653 | ₩29,608 | ₩29,653 | +0.15% | 300 |
|---|
| 2026.09.17 | ₩29,463 | ₩29,477 | ₩29,463 | ₩29,477 | +0.05% | 700 |
|---|
| 2026.09.16 | ₩29,302 | ₩29,302 | ₩29,033 | ₩29,033 | -0.92% | 1천 |
|---|
| 2026.09.15 | ₩29,452 | ₩29,452 | ₩29,330 | ₩29,330 | -0.41% | 400 |
|---|
| 2026.09.14 | ₩29,690 | ₩29,801 | ₩29,690 | ₩29,801 | +0.37% | 200 |
|---|
| 2026.09.11 | ₩30,077 | ₩30,077 | ₩29,929 | ₩29,929 | -0.49% | 1.7천 |
|---|
| 2026.09.10 | ₩29,731 | ₩29,731 | ₩29,731 | ₩29,731 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,264 | ₩30,264 | ₩30,134 | ₩30,134 | -0.43% | 2.4천 |
|---|
| 2026.09.08 | ₩30,639 | ₩30,639 | ₩30,394 | ₩30,394 | -0.80% | 700 |
|---|
| 2026.09.04 | ₩30,663 | ₩30,663 | ₩30,663 | ₩30,663 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,612 | ₩30,737 | ₩30,612 | ₩30,737 | +0.41% | 1천 |
|---|
| 2026.09.02 | ₩29,997 | ₩29,997 | ₩29,984 | ₩29,984 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩29,971 | ₩29,971 | ₩29,812 | ₩29,812 | -0.53% | 500 |
|---|
| 2026.08.31 | ₩29,984 | ₩30,158 | ₩29,971 | ₩30,147 | +0.54% | 1.3천 |
|---|
| 2026.08.28 | ₩30,163 | ₩30,163 | ₩30,163 | ₩30,163 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,518 | ₩30,561 | ₩30,452 | ₩30,561 | +0.14% | 4.5천 |
|---|
| 2026.08.26 | ₩30,385 | ₩30,477 | ₩30,385 | ₩30,477 | +0.30% | 1.8천 |
|---|
| 2026.08.25 | ₩30,064 | ₩30,264 | ₩30,064 | ₩30,264 | +0.67% | 1.7천 |
|---|
| 2026.08.24 | ₩30,155 | ₩30,155 | ₩30,033 | ₩30,033 | -0.40% | 800 |
|---|
| 2026.08.21 | ₩30,158 | ₩30,318 | ₩30,158 | ₩30,318 | +0.53% | 1천 |
|---|
| 2026.08.20 | ₩30,251 | ₩30,251 | ₩29,944 | ₩29,944 | -1.02% | 2.8천 |
|---|
| 2026.08.19 | ₩30,158 | ₩30,311 | ₩30,158 | ₩30,224 | +0.22% | 4.3천 |
|---|
| 2026.08.18 | ₩30,331 | ₩30,331 | ₩30,278 | ₩30,278 | -0.18% | 300 |
|---|
| 2026.08.17 | ₩30,692 | ₩30,692 | ₩30,639 | ₩30,665 | -0.09% | 700 |
|---|
| 2026.08.14 | ₩30,705 | ₩30,719 | ₩30,667 | ₩30,667 | -0.13% | 4.6천 |
|---|
| 2026.08.13 | ₩30,505 | ₩30,739 | ₩30,505 | ₩30,739 | +0.77% | 1.8천 |
|---|
| 2026.08.12 | ₩30,398 | ₩30,505 | ₩30,226 | ₩30,402 | +0.01% | 5.1천 |
|---|
| 2026.08.11 | ₩30,311 | ₩30,311 | ₩30,171 | ₩30,171 | -0.46% | 4천 |
|---|
| 2026.08.10 | ₩30,211 | ₩30,235 | ₩30,211 | ₩30,235 | +0.08% | 300 |
|---|
| 2026.08.07 | ₩29,864 | ₩30,053 | ₩29,864 | ₩30,053 | +0.64% | 400 |
|---|
| 2026.08.06 | ₩30,131 | ₩30,144 | ₩29,818 | ₩29,818 | -1.04% | 2.7천 |
|---|
| 2026.08.05 | ₩30,172 | ₩30,331 | ₩30,028 | ₩30,028 | -0.48% | 4.8천 |
|---|
| 2026.08.04 | ₩29,971 | ₩30,224 | ₩29,971 | ₩30,131 | +0.53% | 5.3천 |
|---|
| 2026.08.03 | ₩29,089 | ₩29,500 | ₩29,089 | ₩29,500 | +1.41% | 1.1만 |
|---|
| 2026.07.31 | ₩28,861 | ₩29,129 | ₩28,861 | ₩29,078 | +0.75% | 4.3천 |
|---|
| 2026.07.30 | ₩28,621 | ₩28,968 | ₩28,621 | ₩28,955 | +1.17% | 3.4천 |
|---|
| 2026.07.29 | ₩28,427 | ₩28,527 | ₩28,183 | ₩28,183 | -0.86% | 1.1천 |
|---|
| 2026.07.28 | ₩29,155 | ₩29,155 | ₩28,902 | ₩28,984 | -0.59% | 7.1천 |
|---|
| 2026.07.27 | ₩29,302 | ₩29,302 | ₩29,035 | ₩29,158 | -0.49% | 3.2천 |
|---|
| 2026.07.24 | ₩29,146 | ₩29,146 | ₩29,146 | ₩29,146 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩29,182 | ₩29,302 | ₩29,182 | ₩29,264 | +0.28% | 3.3천 |
|---|
| 2026.07.22 | ₩29,343 | ₩29,396 | ₩29,329 | ₩29,356 | +0.05% | 900 |
|---|
| 2026.07.21 | ₩29,356 | ₩29,423 | ₩29,356 | ₩29,381 | +0.09% | 2.4천 |
|---|
| 2026.07.20 | ₩29,115 | ₩29,115 | ₩29,055 | ₩29,055 | -0.21% | 300 |
|---|
| 2026.07.17 | ₩29,182 | ₩29,182 | ₩29,035 | ₩29,089 | -0.32% | 5.2천 |
|---|
| 2026.07.16 | ₩29,269 | ₩29,316 | ₩29,257 | ₩29,257 | -0.04% | 1.4천 |
|---|
| 2026.07.15 | ₩29,463 | ₩29,463 | ₩29,302 | ₩29,388 | -0.25% | 600 |
|---|
| 2026.07.14 | ₩29,409 | ₩29,409 | ₩29,209 | ₩29,345 | -0.22% | 4천 |
|---|
| 2026.07.13 | ₩29,262 | ₩29,276 | ₩29,244 | ₩29,244 | -0.06% | 700 |
|---|
| 2026.07.10 | ₩29,129 | ₩29,343 | ₩29,129 | ₩29,340 | +0.72% | 1.1천 |
|---|
| 2026.07.09 | ₩29,411 | ₩29,476 | ₩29,332 | ₩29,332 | -0.27% | 4.5천 |
|---|
| 2026.07.08 | ₩29,155 | ₩29,174 | ₩29,090 | ₩29,174 | +0.06% | 400 |
|---|
| 2026.07.07 | ₩29,737 | ₩29,737 | ₩29,396 | ₩29,396 | -1.15% | 3.7만 |
|---|
| 2026.07.06 | ₩29,717 | ₩29,770 | ₩29,717 | ₩29,718 | +0.00% | 1.6천 |
|---|
| 2026.07.02 | ₩29,838 | ₩29,838 | ₩29,440 | ₩29,440 | -1.33% | 1천 |
|---|
| 2026.07.01 | ₩29,383 | ₩29,409 | ₩29,343 | ₩29,343 | -0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩29,182 | ₩29,302 | ₩29,182 | ₩29,261 | +0.27% | 4.2천 |
|---|
| 2026.06.29 | ₩29,222 | ₩29,222 | ₩29,075 | ₩29,162 | -0.21% | 2.1천 |
|---|
| 2026.06.26 | ₩29,102 | ₩29,249 | ₩29,062 | ₩29,137 | +0.12% | 4.2천 |
|---|
| 2026.06.25 | ₩29,209 | ₩29,329 | ₩29,102 | ₩29,141 | -0.23% | 3.6천 |
|---|
| 2026.06.24 | ₩29,169 | ₩29,242 | ₩28,982 | ₩29,045 | -0.43% | 2.9천 |
|---|
| 2026.06.23 | ₩29,216 | ₩29,556 | ₩29,216 | ₩29,254 | +0.13% | 2.5천 |
|---|
| 2026.06.22 | ₩29,583 | ₩29,583 | ₩29,476 | ₩29,543 | -0.14% | 1.1천 |
|---|
| 2026.06.18 | ₩29,596 | ₩29,596 | ₩29,209 | ₩29,407 | -0.64% | 3.1천 |
|---|
| 2026.06.17 | ₩29,550 | ₩29,757 | ₩29,276 | ₩29,276 | -0.93% | 6천 |
|---|
| 2026.06.16 | ₩29,810 | ₩29,810 | ₩29,489 | ₩29,489 | -1.08% | 2.2천 |
|---|
| 2026.06.15 | ₩29,636 | ₩29,830 | ₩29,610 | ₩29,610 | -0.09% | 3.4천 |
|---|
| 2026.06.12 | ₩29,222 | ₩29,369 | ₩29,115 | ₩29,228 | +0.02% | 2.2만 |
|---|
| 2026.06.11 | ₩28,581 | ₩28,984 | ₩28,527 | ₩28,984 | +1.41% | 3.5천 |
|---|
| 2026.06.10 | ₩29,062 | ₩29,062 | ₩28,487 | ₩28,487 | -1.98% | 1.5천 |
|---|
| 2026.06.09 | ₩29,089 | ₩29,351 | ₩28,407 | ₩28,895 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩29,209 | ₩29,258 | ₩29,053 | ₩29,053 | -0.54% | 2.3천 |
|---|
| 2026.06.05 | ₩29,703 | ₩29,703 | ₩29,022 | ₩29,022 | -2.29% | 3.6천 |
|---|
| 2026.06.04 | ₩29,824 | ₩29,957 | ₩29,824 | ₩29,957 | +0.45% | 1천 |
|---|
| 2026.06.03 | ₩29,743 | ₩29,743 | ₩29,543 | ₩29,592 | -0.51% | 2.4천 |
|---|
| 2026.06.02 | ₩30,104 | ₩30,321 | ₩30,064 | ₩30,321 | +0.72% | 2천 |
|---|
| 2026.06.01 | ₩30,077 | ₩30,452 | ₩30,077 | ₩30,359 | +0.94% | 2.6천 |
|---|
| 2026.05.29 | ₩30,224 | ₩30,431 | ₩30,064 | ₩30,405 | +0.60% | 2.8천 |
|---|
| 2026.05.28 | ₩29,877 | ₩30,158 | ₩29,783 | ₩30,151 | +0.92% | 1.9만 |
|---|
| 2026.05.27 | ₩29,944 | ₩29,984 | ₩29,864 | ₩29,874 | -0.23% | 2.4천 |
|---|
| 2026.05.26 | ₩30,151 | ₩30,251 | ₩30,077 | ₩30,097 | -0.18% | 9.6천 |
|---|
| 2026.05.22 | ₩30,144 | ₩30,144 | ₩29,930 | ₩29,950 | -0.64% | 1.6만 |
|---|
| 2026.05.21 | ₩29,604 | ₩29,957 | ₩29,604 | ₩29,877 | +0.92% | 2.5천 |
|---|
| 2026.05.20 | ₩29,530 | ₩29,797 | ₩29,530 | ₩29,673 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩29,516 | ₩29,583 | ₩29,453 | ₩29,453 | -0.21% | 1천 |
|---|
| 2026.05.18 | ₩29,971 | ₩29,984 | ₩29,730 | ₩29,783 | -0.62% | 1천 |
|---|
| 2026.05.15 | ₩30,064 | ₩30,077 | ₩29,971 | ₩29,985 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩30,599 | ₩30,705 | ₩30,518 | ₩30,528 | -0.23% | 1.1천 |
|---|
| 2026.05.13 | ₩30,097 | ₩30,291 | ₩30,097 | ₩30,238 | +0.47% | 4.7천 |
|---|
| 2026.05.12 | ₩30,251 | ₩30,298 | ₩30,251 | ₩30,298 | +0.15% | 300 |
|---|
| 2026.05.11 | ₩30,198 | ₩30,612 | ₩30,117 | ₩30,517 | +1.06% | 2.5천 |
|---|
| 2026.05.08 | ₩30,077 | ₩30,184 | ₩30,077 | ₩30,175 | +0.32% | 600 |
|---|
| 2026.05.07 | ₩30,131 | ₩30,171 | ₩29,824 | ₩29,904 | -0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩30,037 | ₩30,278 | ₩30,037 | ₩30,278 | +0.80% | 4.1천 |
|---|
| 2026.05.05 | ₩29,930 | ₩29,930 | ₩29,838 | ₩29,838 | -0.31% | 1.4천 |
|---|
| 2026.05.04 | ₩29,663 | ₩29,964 | ₩29,663 | ₩29,783 | +0.41% | 5.7천 |
|---|
| 2026.05.01 | ₩29,623 | ₩29,770 | ₩29,503 | ₩29,639 | +0.05% | 3.3천 |
|---|
| 2026.04.30 | ₩28,915 | ₩29,449 | ₩28,915 | ₩29,449 | +1.85% | 6.5천 |
|---|
| 2026.04.29 | ₩28,608 | ₩28,731 | ₩28,608 | ₩28,731 | +0.43% | 1.5천 |
|---|
| 2026.04.28 | ₩29,022 | ₩29,075 | ₩28,795 | ₩29,059 | +0.13% | 2.6천 |
|---|
| 2026.04.27 | ₩28,661 | ₩29,146 | ₩28,661 | ₩29,146 | +1.69% | 3.8만 |
|---|
| 2026.04.24 | ₩29,289 | ₩29,289 | ₩28,875 | ₩28,902 | -1.32% | 2.1만 |
|---|
| 2026.04.23 | ₩29,343 | ₩29,436 | ₩28,848 | ₩29,119 | -0.76% | 2.7천 |
|---|
| 2026.04.22 | ₩29,723 | ₩29,723 | ₩29,489 | ₩29,691 | -0.11% | 4.5천 |
|---|
| 2026.04.21 | ₩29,770 | ₩29,770 | ₩29,302 | ₩29,302 | -1.57% | 3.1천 |
|---|
| 2026.04.20 | ₩29,530 | ₩29,655 | ₩29,489 | ₩29,655 | +0.43% | 1.9만 |
|---|
| 2026.04.17 | ₩29,503 | ₩29,717 | ₩29,503 | ₩29,567 | +0.22% | 1.9천 |
|---|
| 2026.04.16 | ₩29,610 | ₩29,610 | ₩29,182 | ₩29,361 | -0.84% | 3천 |
|---|
| 2026.04.15 | ₩28,741 | ₩29,302 | ₩28,741 | ₩29,289 | +1.91% | 1만 |
|---|
| 2026.04.14 | ₩28,594 | ₩28,902 | ₩28,594 | ₩28,847 | +0.88% | 1.7만 |
|---|
| 2026.04.13 | ₩28,046 | ₩28,447 | ₩28,046 | ₩28,447 | +1.43% | 3.3천 |
|---|
| 2026.04.10 | ₩28,060 | ₩28,153 | ₩27,926 | ₩27,926 | -0.48% | 8.1천 |
|---|
| 2026.04.09 | ₩28,060 | ₩28,193 | ₩27,886 | ₩28,076 | +0.06% | 3.2천 |
|---|
| 2026.04.08 | ₩28,300 | ₩28,340 | ₩28,060 | ₩28,113 | -0.66% | 7.7천 |
|---|
| 2026.04.07 | ₩27,352 | ₩27,512 | ₩26,122 | ₩26,122 | -4.49% | 5.8천 |
|---|
| 2026.04.06 | ₩27,565 | ₩27,605 | ₩27,512 | ₩27,564 | -0.00% | 3.9천 |
|---|
| 2026.04.02 | ₩27,058 | ₩27,565 | ₩27,058 | ₩27,557 | +1.85% | 4.1천 |
|---|
| 2026.04.01 | ₩27,766 | ₩27,873 | ₩27,563 | ₩27,563 | -0.73% | 1.4천 |
|---|
| 2026.03.31 | ₩27,485 | ₩27,539 | ₩27,178 | ₩27,525 | +0.15% | 1.2만 |
|---|
| 2026.03.30 | ₩27,205 | ₩27,418 | ₩26,951 | ₩27,142 | -0.23% | 2만 |
|---|
| 2026.03.27 | ₩27,285 | ₩27,392 | ₩27,178 | ₩27,178 | -0.39% | 4.3천 |
|---|
| 2026.03.26 | ₩27,739 | ₩27,739 | ₩27,445 | ₩27,450 | -1.04% | 4.4천 |
|---|
| 2026.03.25 | ₩27,899 | ₩27,953 | ₩27,793 | ₩27,822 | -0.28% | 2.3천 |
|---|
| 2026.03.24 | ₩27,592 | ₩27,793 | ₩27,592 | ₩27,684 | +0.33% | 1.2천 |
|---|
| 2026.03.23 | ₩27,499 | ₩27,846 | ₩27,499 | ₩27,547 | +0.17% | 3천 |
|---|
| 2026.03.20 | ₩27,552 | ₩27,552 | ₩27,178 | ₩27,290 | -0.95% | 3.7천 |
|---|
| 2026.03.19 | ₩27,485 | ₩27,712 | ₩27,472 | ₩27,472 | -0.05% | 1.2만 |
|---|
| 2026.03.18 | ₩27,993 | ₩28,046 | ₩27,766 | ₩27,766 | -0.81% | 4.4천 |
|---|
| 2026.03.17 | ₩28,354 | ₩28,354 | ₩28,180 | ₩28,180 | -0.61% | 2.1천 |
|---|
| 2026.03.16 | ₩28,127 | ₩28,180 | ₩28,046 | ₩28,128 | +0.00% | 3.9천 |
|---|
| 2026.03.13 | ₩28,380 | ₩28,380 | ₩27,917 | ₩27,917 | -1.63% | 2.1천 |
|---|
| 2026.03.12 | ₩28,287 | ₩28,287 | ₩28,087 | ₩28,087 | -0.71% | 1.1천 |
|---|
| 2026.03.11 | ₩28,287 | ₩28,475 | ₩28,287 | ₩28,423 | +0.48% | 2.2천 |
|---|
| 2026.03.10 | ₩28,501 | ₩28,701 | ₩28,367 | ₩28,367 | -0.47% | 1.1만 |
|---|
| 2026.03.09 | ₩27,766 | ₩28,501 | ₩27,739 | ₩28,487 | +2.60% | 4.9천 |
|---|
| 2026.03.06 | ₩28,220 | ₩28,327 | ₩28,220 | ₩28,225 | +0.02% | 1.3천 |
|---|
| 2026.03.05 | ₩28,728 | ₩28,728 | ₩28,514 | ₩28,674 | -0.19% | 4.2천 |
|---|
| 2026.03.04 | ₩28,902 | ₩29,236 | ₩28,835 | ₩29,182 | +0.97% | 1.6만 |
|---|
| 2026.03.03 | ₩28,741 | ₩29,082 | ₩28,501 | ₩28,928 | +0.65% | 1.2만 |
|---|
| 2026.03.02 | ₩28,741 | ₩29,477 | ₩28,728 | ₩29,477 | +2.56% | 1.8천 |
|---|
| 2026.02.27 | ₩29,089 | ₩29,321 | ₩29,089 | ₩29,288 | +0.68% | 6.2천 |
|---|
| 2026.02.26 | ₩29,329 | ₩29,389 | ₩29,189 | ₩29,389 | +0.21% | 5.9천 |
|---|
| 2026.02.25 | ₩29,289 | ₩29,396 | ₩29,236 | ₩29,278 | -0.04% | 5천 |
|---|
| 2026.02.24 | ₩29,182 | ₩29,409 | ₩29,182 | ₩29,397 | +0.74% | 6.6천 |
|---|
| 2026.02.23 | ₩29,465 | ₩29,465 | ₩29,102 | ₩29,189 | -0.94% | 3.9천 |
|---|
| 2026.02.20 | ₩29,383 | ₩29,449 | ₩29,369 | ₩29,449 | +0.23% | 3.9천 |
|---|
| 2026.02.19 | ₩29,289 | ₩29,464 | ₩29,289 | ₩29,464 | +0.60% | 2.2천 |
|---|
| 2026.02.18 | ₩29,383 | ₩29,556 | ₩29,383 | ₩29,423 | +0.14% | 6.1천 |
|---|
| 2026.02.17 | ₩29,262 | ₩29,383 | ₩29,169 | ₩29,320 | +0.20% | 8.7천 |
|---|
| 2026.02.13 | ₩29,089 | ₩29,530 | ₩29,089 | ₩29,376 | +0.99% | 4.7천 |
|---|
| 2026.02.12 | ₩29,797 | ₩29,797 | ₩29,022 | ₩29,062 | -2.47% | 7.1천 |
|---|
| 2026.02.11 | ₩29,623 | ₩29,623 | ₩29,449 | ₩29,570 | -0.18% | 4천 |
|---|
| 2026.02.10 | ₩29,730 | ₩29,730 | ₩29,489 | ₩29,489 | -0.81% | 1.3만 |
|---|
| 2026.02.09 | ₩29,182 | ₩29,730 | ₩29,182 | ₩29,690 | +1.74% | 2.9천 |
|---|
| 2026.02.06 | ₩28,768 | ₩29,449 | ₩28,768 | ₩29,449 | +2.37% | 1.4만 |
|---|
| 2026.02.05 | ₩28,701 | ₩28,795 | ₩28,394 | ₩28,451 | -0.87% | 9.9천 |
|---|
| 2026.02.04 | ₩29,049 | ₩29,062 | ₩28,608 | ₩28,855 | -0.67% | 1.2만 |
|---|
| 2026.02.03 | ₩29,209 | ₩29,302 | ₩28,808 | ₩29,222 | +0.05% | 4.2천 |
|---|
| 2026.02.02 | ₩30,558 | ₩30,558 | ₩28,915 | ₩28,995 | -5.12% | 4.7천 |
|---|
| 2026.01.30 | ₩29,356 | ₩29,383 | ₩29,089 | ₩29,249 | -0.36% | 2.3천 |
|---|
| 2026.01.29 | ₩29,489 | ₩29,530 | ₩29,222 | ₩29,249 | -0.82% | 7.2천 |
|---|
| 2026.01.28 | ₩30,051 | ₩30,077 | ₩29,864 | ₩29,984 | -0.22% | 6.4천 |
|---|
| 2026.01.27 | ₩29,908 | ₩30,051 | ₩29,908 | ₩30,047 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩29,904 | ₩30,271 | ₩29,904 | ₩29,930 | +0.09% | 1.2만 |
|---|
| 2026.01.23 | ₩30,224 | ₩30,264 | ₩30,131 | ₩30,134 | -0.30% | 6.9천 |
|---|
| 2026.01.22 | ₩30,612 | ₩30,665 | ₩30,438 | ₩30,446 | -0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩29,757 | ₩30,465 | ₩29,757 | ₩30,389 | +2.12% | 8.5천 |
|---|
| 2026.01.20 | ₩29,583 | ₩30,166 | ₩29,583 | ₩29,856 | +0.92% | 3.4천 |
|---|
| 2026.01.16 | ₩30,438 | ₩30,532 | ₩30,345 | ₩30,370 | -0.22% | 6.4천 |
|---|
| 2026.01.15 | ₩30,558 | ₩30,632 | ₩30,425 | ₩30,425 | -0.44% | 6.2천 |
|---|
| 2026.01.14 | ₩29,997 | ₩30,465 | ₩29,997 | ₩30,425 | +1.43% | 8.3천 |
|---|
| 2026.01.13 | ₩30,051 | ₩30,112 | ₩30,051 | ₩30,080 | +0.10% | 1.5천 |
|---|
| 2026.01.12 | ₩29,730 | ₩30,182 | ₩29,730 | ₩30,163 | +1.46% | 4.7천 |
|---|
| 2026.01.09 | ₩30,264 | ₩30,264 | ₩30,024 | ₩30,031 | -0.77% | 2.9천 |
|---|
| 2026.01.08 | ₩30,000 | ₩30,012 | ₩29,850 | ₩29,864 | -0.45% | 5천 |
|---|
| 2026.01.07 | ₩30,171 | ₩30,171 | ₩29,877 | ₩29,910 | -0.86% | 1.9만 |
|---|
| 2026.01.06 | ₩30,064 | ₩30,287 | ₩29,930 | ₩30,287 | +0.74% | 7.4천 |
|---|
| 2026.01.05 | ₩29,864 | ₩30,104 | ₩29,643 | ₩30,064 | +0.67% | 5.8천 |
|---|
| 2026.01.02 | ₩28,942 | ₩29,489 | ₩28,928 | ₩29,489 | +1.89% | 4.7천 |
|---|
| 2025.12.31 | ₩28,982 | ₩29,008 | ₩28,808 | ₩28,829 | -0.53% | 1.2만 |
|---|
| 2025.12.30 | ₩29,129 | ₩29,343 | ₩29,035 | ₩29,035 | -0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩29,369 | ₩29,369 | ₩29,169 | ₩29,196 | -0.59% | 2.4천 |
|---|
| 2025.12.26 | ₩29,343 | ₩29,356 | ₩29,276 | ₩29,332 | -0.04% | 6.7천 |
|---|
| 2025.12.24 | ₩29,540 | ₩30,024 | ₩29,086 | ₩29,476 | -0.22% | 6.5천 |
|---|
| 2025.12.23 | ₩29,717 | ₩29,957 | ₩29,289 | ₩29,369 | -1.17% | 5.2만 |
|---|
| 2025.12.22 | ₩30,123 | ₩30,151 | ₩30,037 | ₩30,091 | -0.11% | 9.2천 |
|---|
| 2025.12.19 | ₩29,663 | ₩29,957 | ₩29,663 | ₩29,877 | +0.72% | 8.6천 |
|---|
| 2025.12.18 | ₩29,142 | ₩29,770 | ₩29,142 | ₩29,423 | +0.96% | 3.7천 |
|---|
| 2025.12.17 | ₩29,556 | ₩29,690 | ₩29,142 | ₩29,142 | -1.40% | 5.1천 |
|---|
| 2025.12.16 | ₩29,463 | ₩29,610 | ₩29,423 | ₩29,547 | +0.29% | 5.4천 |
|---|
| 2025.12.15 | ₩30,251 | ₩30,251 | ₩29,583 | ₩29,583 | -2.21% | 7.6천 |
|---|
| 2025.12.12 | ₩30,398 | ₩30,398 | ₩29,828 | ₩29,828 | -1.88% | 2.5천 |
|---|
| 2025.12.11 | ₩29,797 | ₩30,398 | ₩29,797 | ₩30,398 | +2.02% | 6.1천 |
|---|
| 2025.12.10 | ₩30,117 | ₩30,350 | ₩29,929 | ₩30,238 | +0.40% | 1.8만 |
|---|
| 2025.12.09 | ₩30,037 | ₩30,411 | ₩30,037 | ₩30,171 | +0.44% | 7.7천 |
|---|
| 2025.12.08 | ₩30,064 | ₩30,171 | ₩30,009 | ₩30,091 | +0.09% | 1.6만 |
|---|
| 2025.12.05 | ₩30,492 | ₩30,492 | ₩30,131 | ₩30,131 | -1.18% | 2.3만 |
|---|
| 2025.12.04 | ₩29,757 | ₩30,452 | ₩29,757 | ₩30,452 | +2.33% | 1.4만 |
|---|
| 2025.12.03 | ₩29,757 | ₩30,097 | ₩29,757 | ₩30,097 | +1.15% | 2.6천 |
|---|
| 2025.12.02 | ₩29,543 | ₩29,890 | ₩29,543 | ₩29,702 | +0.54% | 1만 |
|---|
| 2025.12.01 | ₩29,570 | ₩29,860 | ₩29,570 | ₩29,636 | +0.23% | 7.5천 |
|---|
| 2025.11.28 | ₩30,024 | ₩30,144 | ₩30,024 | ₩30,104 | +0.27% | 4.2천 |
|---|
| 2025.11.26 | ₩29,797 | ₩30,004 | ₩29,783 | ₩29,918 | +0.41% | 7.9천 |
|---|
| 2025.11.25 | ₩29,360 | ₩29,628 | ₩29,142 | ₩29,628 | +0.91% | 4.6천 |
|---|
| 2025.11.24 | ₩28,982 | ₩29,388 | ₩28,968 | ₩29,388 | +1.40% | 5.1천 |
|---|
| 2025.11.21 | ₩28,327 | ₩29,008 | ₩28,327 | ₩28,920 | +2.09% | 6.9천 |
|---|
| 2025.11.20 | ₩29,302 | ₩29,753 | ₩28,613 | ₩28,613 | -2.35% | 1.7만 |
|---|
| 2025.11.19 | ₩29,677 | ₩29,677 | ₩29,182 | ₩29,333 | -1.16% | 4.6천 |
|---|
| 2025.11.18 | ₩29,249 | ₩29,560 | ₩29,115 | ₩29,302 | +0.18% | 1.6만 |
|---|
| 2025.11.17 | ₩29,459 | ₩29,547 | ₩29,049 | ₩29,236 | -0.76% | 1.5만 |
|---|
| 2025.11.14 | ₩29,062 | ₩29,730 | ₩29,062 | ₩29,463 | +1.38% | 1.6만 |
|---|
| 2025.11.13 | ₩30,091 | ₩30,091 | ₩29,419 | ₩29,419 | -2.23% | 1.4만 |
|---|
| 2025.11.12 | ₩30,358 | ₩30,492 | ₩30,144 | ₩30,223 | -0.44% | 1.8만 |
|---|
| 2025.11.11 | ₩30,465 | ₩30,465 | ₩30,144 | ₩30,391 | -0.24% | 2.3만 |
|---|
| 2025.11.10 | ₩30,505 | ₩30,612 | ₩30,264 | ₩30,518 | +0.04% | 1.1만 |
|---|
| 2025.11.07 | ₩29,930 | ₩30,251 | ₩29,530 | ₩30,198 | +0.89% | 2만 |
|---|
| 2025.11.06 | ₩30,705 | ₩30,705 | ₩30,051 | ₩30,104 | -1.96% | 1.3만 |
|---|
| 2025.11.05 | ₩30,585 | ₩30,953 | ₩30,585 | ₩30,828 | +0.80% | 1.1만 |
|---|
| 2025.11.04 | ₩30,625 | ₩30,946 | ₩30,478 | ₩30,572 | -0.17% | 6.6만 |
|---|
| 2025.11.03 | ₩31,186 | ₩31,293 | ₩30,946 | ₩31,293 | +0.34% | 1.7만 |
|---|
| 2025.10.31 | ₩31,160 | ₩31,374 | ₩31,013 | ₩31,253 | +0.30% | 1.6만 |
|---|
| 2025.10.30 | ₩31,066 | ₩31,440 | ₩31,046 | ₩31,046 | -0.06% | 1.3만 |
|---|
| 2025.10.29 | ₩31,360 | ₩31,627 | ₩31,356 | ₩31,414 | +0.17% | 9.3천 |
|---|
| 2025.10.28 | ₩31,534 | ₩31,534 | ₩31,320 | ₩31,333 | -0.64% | 2.8만 |
|---|
| 2025.10.27 | ₩31,748 | ₩31,748 | ₩31,440 | ₩31,507 | -0.76% | 3.9만 |
|---|
| 2025.10.24 | ₩31,106 | ₩31,547 | ₩31,106 | ₩31,494 | +1.25% | 1.1만 |
|---|
| 2025.10.23 | ₩30,692 | ₩30,946 | ₩30,652 | ₩30,799 | +0.35% | 3만 |
|---|
| 2025.10.22 | ₩30,986 | ₩30,986 | ₩30,171 | ₩30,545 | -1.42% | 2.5만 |
|---|
| 2025.10.21 | ₩31,627 | ₩31,627 | ₩31,039 | ₩31,108 | -1.64% | 3.1만 |
|---|
| 2025.10.20 | ₩31,561 | ₩31,696 | ₩31,494 | ₩31,626 | +0.21% | 2.5만 |
|---|
| 2025.10.17 | ₩31,320 | ₩31,519 | ₩30,977 | ₩31,157 | -0.52% | 1.8만 |
|---|
| 2025.10.16 | ₩32,549 | ₩32,603 | ₩31,574 | ₩31,641 | -2.79% | 4.7만 |
|---|
| 2025.10.15 | ₩32,402 | ₩32,675 | ₩31,988 | ₩32,376 | -0.08% | 2만 |
|---|
| 2025.10.14 | ₩31,480 | ₩32,406 | ₩31,227 | ₩32,175 | +2.21% | 6.8만 |
|---|
| 2025.10.13 | ₩31,627 | ₩32,055 | ₩31,627 | ₩32,008 | +1.20% | 4.2만 |
|---|
| 2025.10.10 | ₩32,429 | ₩32,603 | ₩31,227 | ₩31,227 | -3.71% | 4.8만 |
|---|