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 | ₩28,951 | ₩29,122 | ₩28,951 | ₩29,122 | +0.59% | 2.6천 |
| 2026.10.08 | ₩28,911 | ₩28,911 | ₩28,724 | ₩28,838 | -0.25% | 6.8천 |
| 2026.10.07 | ₩29,005 | ₩29,005 | ₩28,977 | ₩28,977 | -0.10% | 1.1천 |
| 2026.10.06 | ₩29,485 | ₩29,632 | ₩29,485 | ₩29,537 | +0.18% | 1.4천 |
| 2026.10.05 | ₩29,231 | ₩29,392 | ₩29,218 | ₩29,318 | +0.30% | 1.1만 |
| 2026.10.02 | ₩29,352 | ₩29,458 | ₩29,218 | ₩29,218 | -0.45% | 2.7천 |
| 2026.10.01 | ₩28,751 | ₩29,005 | ₩28,751 | ₩29,005 | +0.88% | 700 |
| 2026.09.30 | ₩29,205 | ₩29,205 | ₩28,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,970 |
| -0.80% |
| 2.6천 |
| 2026.09.29 | ₩29,085 | ₩29,118 | ₩29,045 | ₩29,115 | +0.11% | 1.4천 |
|---|
| 2026.09.28 | ₩29,365 | ₩29,378 | ₩29,205 | ₩29,226 | -0.47% | 1.4천 |
|---|
| 2026.09.25 | ₩29,472 | ₩29,645 | ₩29,472 | ₩29,596 | +0.42% | 500 |
|---|
| 2026.09.24 | ₩29,552 | ₩29,672 | ₩29,512 | ₩29,639 | +0.29% | 1.6천 |
|---|
| 2026.09.23 | ₩29,769 | ₩29,769 | ₩29,769 | ₩29,769 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,086 | ₩30,086 | ₩29,926 | ₩29,948 | -0.46% | 5.8천 |
|---|
| 2026.09.21 | ₩29,926 | ₩30,032 | ₩29,899 | ₩29,978 | +0.17% | 7.8천 |
|---|
| 2026.09.18 | ₩29,577 | ₩29,621 | ₩29,577 | ₩29,621 | +0.15% | 300 |
|---|
| 2026.09.17 | ₩29,432 | ₩29,446 | ₩29,432 | ₩29,446 | +0.05% | 700 |
|---|
| 2026.09.16 | ₩29,272 | ₩29,272 | ₩29,002 | ₩29,002 | -0.92% | 1천 |
|---|
| 2026.09.15 | ₩29,421 | ₩29,421 | ₩29,300 | ₩29,300 | -0.41% | 400 |
|---|
| 2026.09.14 | ₩29,659 | ₩29,769 | ₩29,659 | ₩29,769 | +0.37% | 200 |
|---|
| 2026.09.11 | ₩30,046 | ₩30,046 | ₩29,898 | ₩29,898 | -0.49% | 1.7천 |
|---|
| 2026.09.10 | ₩29,700 | ₩29,700 | ₩29,700 | ₩29,700 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,233 | ₩30,233 | ₩30,102 | ₩30,102 | -0.43% | 2.4천 |
|---|
| 2026.09.08 | ₩30,606 | ₩30,606 | ₩30,362 | ₩30,362 | -0.80% | 700 |
|---|
| 2026.09.04 | ₩30,630 | ₩30,630 | ₩30,630 | ₩30,630 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,580 | ₩30,705 | ₩30,580 | ₩30,705 | +0.41% | 1천 |
|---|
| 2026.09.02 | ₩29,966 | ₩29,966 | ₩29,952 | ₩29,952 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩29,939 | ₩29,939 | ₩29,780 | ₩29,780 | -0.53% | 500 |
|---|
| 2026.08.31 | ₩29,952 | ₩30,126 | ₩29,939 | ₩30,115 | +0.54% | 1.3천 |
|---|
| 2026.08.28 | ₩30,131 | ₩30,131 | ₩30,131 | ₩30,131 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,486 | ₩30,529 | ₩30,419 | ₩30,529 | +0.14% | 4.5천 |
|---|
| 2026.08.26 | ₩30,353 | ₩30,445 | ₩30,353 | ₩30,445 | +0.30% | 1.8천 |
|---|
| 2026.08.25 | ₩30,032 | ₩30,233 | ₩30,032 | ₩30,233 | +0.67% | 1.7천 |
|---|
| 2026.08.24 | ₩30,123 | ₩30,123 | ₩30,002 | ₩30,002 | -0.40% | 800 |
|---|
| 2026.08.21 | ₩30,126 | ₩30,286 | ₩30,126 | ₩30,286 | +0.53% | 1천 |
|---|
| 2026.08.20 | ₩30,219 | ₩30,219 | ₩29,912 | ₩29,912 | -1.02% | 2.8천 |
|---|
| 2026.08.19 | ₩30,126 | ₩30,279 | ₩30,126 | ₩30,192 | +0.22% | 4.3천 |
|---|
| 2026.08.18 | ₩30,299 | ₩30,299 | ₩30,246 | ₩30,246 | -0.18% | 300 |
|---|
| 2026.08.17 | ₩30,660 | ₩30,660 | ₩30,606 | ₩30,633 | -0.09% | 700 |
|---|
| 2026.08.14 | ₩30,673 | ₩30,686 | ₩30,634 | ₩30,634 | -0.13% | 4.6천 |
|---|
| 2026.08.13 | ₩30,473 | ₩30,706 | ₩30,473 | ₩30,706 | +0.77% | 1.8천 |
|---|
| 2026.08.12 | ₩30,366 | ₩30,473 | ₩30,194 | ₩30,370 | +0.01% | 5.1천 |
|---|
| 2026.08.11 | ₩30,279 | ₩30,279 | ₩30,139 | ₩30,139 | -0.46% | 4천 |
|---|
| 2026.08.10 | ₩30,179 | ₩30,203 | ₩30,179 | ₩30,203 | +0.08% | 300 |
|---|
| 2026.08.07 | ₩29,832 | ₩30,022 | ₩29,832 | ₩30,022 | +0.64% | 400 |
|---|
| 2026.08.06 | ₩30,099 | ₩30,112 | ₩29,787 | ₩29,787 | -1.04% | 2.7천 |
|---|
| 2026.08.05 | ₩30,140 | ₩30,299 | ₩29,996 | ₩29,996 | -0.48% | 4.8천 |
|---|
| 2026.08.04 | ₩29,939 | ₩30,192 | ₩29,939 | ₩30,099 | +0.53% | 5.3천 |
|---|
| 2026.08.03 | ₩29,058 | ₩29,469 | ₩29,058 | ₩29,469 | +1.41% | 1.1만 |
|---|
| 2026.07.31 | ₩28,831 | ₩29,098 | ₩28,831 | ₩29,047 | +0.75% | 4.3천 |
|---|
| 2026.07.30 | ₩28,591 | ₩28,938 | ₩28,591 | ₩28,924 | +1.17% | 3.4천 |
|---|
| 2026.07.29 | ₩28,397 | ₩28,497 | ₩28,153 | ₩28,153 | -0.86% | 1.1천 |
|---|
| 2026.07.28 | ₩29,125 | ₩29,125 | ₩28,871 | ₩28,954 | -0.59% | 7.1천 |
|---|
| 2026.07.27 | ₩29,272 | ₩29,272 | ₩29,005 | ₩29,127 | -0.49% | 3.2천 |
|---|
| 2026.07.24 | ₩29,115 | ₩29,115 | ₩29,115 | ₩29,115 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩29,151 | ₩29,272 | ₩29,151 | ₩29,233 | +0.28% | 3.3천 |
|---|
| 2026.07.22 | ₩29,312 | ₩29,365 | ₩29,298 | ₩29,325 | +0.05% | 900 |
|---|
| 2026.07.21 | ₩29,325 | ₩29,392 | ₩29,325 | ₩29,350 | +0.09% | 2.4천 |
|---|
| 2026.07.20 | ₩29,085 | ₩29,085 | ₩29,025 | ₩29,025 | -0.21% | 300 |
|---|
| 2026.07.17 | ₩29,151 | ₩29,151 | ₩29,005 | ₩29,058 | -0.32% | 5.2천 |
|---|
| 2026.07.16 | ₩29,238 | ₩29,285 | ₩29,226 | ₩29,226 | -0.04% | 1.4천 |
|---|
| 2026.07.15 | ₩29,432 | ₩29,432 | ₩29,272 | ₩29,357 | -0.25% | 600 |
|---|
| 2026.07.14 | ₩29,378 | ₩29,378 | ₩29,178 | ₩29,314 | -0.22% | 4천 |
|---|
| 2026.07.13 | ₩29,231 | ₩29,245 | ₩29,213 | ₩29,213 | -0.06% | 700 |
|---|
| 2026.07.10 | ₩29,098 | ₩29,312 | ₩29,098 | ₩29,309 | +0.72% | 1.1천 |
|---|
| 2026.07.09 | ₩29,380 | ₩29,445 | ₩29,301 | ₩29,301 | -0.27% | 4.5천 |
|---|
| 2026.07.08 | ₩29,125 | ₩29,143 | ₩29,059 | ₩29,143 | +0.06% | 400 |
|---|
| 2026.07.07 | ₩29,705 | ₩29,705 | ₩29,365 | ₩29,365 | -1.15% | 3.7만 |
|---|
| 2026.07.06 | ₩29,685 | ₩29,739 | ₩29,685 | ₩29,687 | +0.00% | 1.6천 |
|---|
| 2026.07.02 | ₩29,807 | ₩29,807 | ₩29,409 | ₩29,409 | -1.33% | 1천 |
|---|
| 2026.07.01 | ₩29,352 | ₩29,378 | ₩29,312 | ₩29,312 | -0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩29,151 | ₩29,272 | ₩29,151 | ₩29,230 | +0.27% | 4.2천 |
|---|
| 2026.06.29 | ₩29,191 | ₩29,191 | ₩29,045 | ₩29,131 | -0.21% | 2.1천 |
|---|
| 2026.06.26 | ₩29,071 | ₩29,218 | ₩29,031 | ₩29,106 | +0.12% | 4.2천 |
|---|
| 2026.06.25 | ₩29,178 | ₩29,298 | ₩29,071 | ₩29,110 | -0.23% | 3.6천 |
|---|
| 2026.06.24 | ₩29,138 | ₩29,211 | ₩28,951 | ₩29,014 | -0.43% | 2.9천 |
|---|
| 2026.06.23 | ₩29,185 | ₩29,525 | ₩29,185 | ₩29,223 | +0.13% | 2.5천 |
|---|
| 2026.06.22 | ₩29,552 | ₩29,552 | ₩29,445 | ₩29,512 | -0.14% | 1.1천 |
|---|
| 2026.06.18 | ₩29,565 | ₩29,565 | ₩29,178 | ₩29,376 | -0.64% | 3.1천 |
|---|
| 2026.06.17 | ₩29,518 | ₩29,725 | ₩29,245 | ₩29,245 | -0.93% | 6천 |
|---|
| 2026.06.16 | ₩29,779 | ₩29,779 | ₩29,458 | ₩29,458 | -1.08% | 2.2천 |
|---|
| 2026.06.15 | ₩29,605 | ₩29,799 | ₩29,579 | ₩29,579 | -0.09% | 3.4천 |
|---|
| 2026.06.12 | ₩29,191 | ₩29,338 | ₩29,085 | ₩29,197 | +0.02% | 2.2만 |
|---|
| 2026.06.11 | ₩28,551 | ₩28,954 | ₩28,497 | ₩28,954 | +1.41% | 3.5천 |
|---|
| 2026.06.10 | ₩29,031 | ₩29,031 | ₩28,457 | ₩28,457 | -1.98% | 1.5천 |
|---|
| 2026.06.09 | ₩29,058 | ₩29,320 | ₩28,377 | ₩28,864 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩29,178 | ₩29,227 | ₩29,022 | ₩29,022 | -0.54% | 2.3천 |
|---|
| 2026.06.05 | ₩29,672 | ₩29,672 | ₩28,991 | ₩28,991 | -2.29% | 3.6천 |
|---|
| 2026.06.04 | ₩29,792 | ₩29,926 | ₩29,792 | ₩29,926 | +0.45% | 1천 |
|---|
| 2026.06.03 | ₩29,712 | ₩29,712 | ₩29,512 | ₩29,561 | -0.51% | 2.4천 |
|---|
| 2026.06.02 | ₩30,072 | ₩30,289 | ₩30,032 | ₩30,289 | +0.72% | 2천 |
|---|
| 2026.06.01 | ₩30,046 | ₩30,419 | ₩30,046 | ₩30,327 | +0.94% | 2.6천 |
|---|
| 2026.05.29 | ₩30,192 | ₩30,399 | ₩30,032 | ₩30,373 | +0.60% | 2.8천 |
|---|
| 2026.05.28 | ₩29,845 | ₩30,126 | ₩29,752 | ₩30,119 | +0.92% | 1.9만 |
|---|
| 2026.05.27 | ₩29,912 | ₩29,952 | ₩29,832 | ₩29,843 | -0.23% | 2.4천 |
|---|
| 2026.05.26 | ₩30,119 | ₩30,219 | ₩30,046 | ₩30,066 | -0.18% | 9.6천 |
|---|
| 2026.05.22 | ₩30,112 | ₩30,112 | ₩29,899 | ₩29,919 | -0.64% | 1.6만 |
|---|
| 2026.05.21 | ₩29,573 | ₩29,926 | ₩29,573 | ₩29,845 | +0.92% | 2.5천 |
|---|
| 2026.05.20 | ₩29,498 | ₩29,765 | ₩29,498 | ₩29,641 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩29,485 | ₩29,552 | ₩29,422 | ₩29,422 | -0.21% | 1천 |
|---|
| 2026.05.18 | ₩29,939 | ₩29,952 | ₩29,699 | ₩29,752 | -0.62% | 1천 |
|---|
| 2026.05.15 | ₩30,032 | ₩30,046 | ₩29,939 | ₩29,954 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩30,566 | ₩30,673 | ₩30,486 | ₩30,495 | -0.23% | 1.1천 |
|---|
| 2026.05.13 | ₩30,066 | ₩30,259 | ₩30,066 | ₩30,206 | +0.47% | 4.7천 |
|---|
| 2026.05.12 | ₩30,219 | ₩30,266 | ₩30,219 | ₩30,266 | +0.15% | 300 |
|---|
| 2026.05.11 | ₩30,166 | ₩30,580 | ₩30,086 | ₩30,485 | +1.06% | 2.5천 |
|---|
| 2026.05.08 | ₩30,046 | ₩30,152 | ₩30,046 | ₩30,143 | +0.32% | 600 |
|---|
| 2026.05.07 | ₩30,099 | ₩30,139 | ₩29,792 | ₩29,872 | -0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩30,006 | ₩30,246 | ₩30,006 | ₩30,246 | +0.80% | 4.1천 |
|---|
| 2026.05.05 | ₩29,899 | ₩29,899 | ₩29,807 | ₩29,807 | -0.31% | 1.4천 |
|---|
| 2026.05.04 | ₩29,632 | ₩29,932 | ₩29,632 | ₩29,752 | +0.41% | 5.7천 |
|---|
| 2026.05.01 | ₩29,592 | ₩29,739 | ₩29,472 | ₩29,608 | +0.05% | 3.3천 |
|---|
| 2026.04.30 | ₩28,884 | ₩29,418 | ₩28,884 | ₩29,418 | +1.85% | 6.5천 |
|---|
| 2026.04.29 | ₩28,577 | ₩28,700 | ₩28,577 | ₩28,700 | +0.43% | 1.5천 |
|---|
| 2026.04.28 | ₩28,991 | ₩29,045 | ₩28,764 | ₩29,029 | +0.13% | 2.6천 |
|---|
| 2026.04.27 | ₩28,631 | ₩29,115 | ₩28,631 | ₩29,115 | +1.69% | 3.8만 |
|---|
| 2026.04.24 | ₩29,258 | ₩29,258 | ₩28,844 | ₩28,871 | -1.32% | 2.1만 |
|---|
| 2026.04.23 | ₩29,312 | ₩29,405 | ₩28,818 | ₩29,089 | -0.76% | 2.7천 |
|---|
| 2026.04.22 | ₩29,692 | ₩29,692 | ₩29,458 | ₩29,660 | -0.11% | 4.5천 |
|---|
| 2026.04.21 | ₩29,739 | ₩29,739 | ₩29,272 | ₩29,272 | -1.57% | 3.1천 |
|---|
| 2026.04.20 | ₩29,498 | ₩29,624 | ₩29,458 | ₩29,624 | +0.43% | 1.9만 |
|---|
| 2026.04.17 | ₩29,472 | ₩29,685 | ₩29,472 | ₩29,536 | +0.22% | 1.9천 |
|---|
| 2026.04.16 | ₩29,579 | ₩29,579 | ₩29,151 | ₩29,330 | -0.84% | 3천 |
|---|
| 2026.04.15 | ₩28,711 | ₩29,272 | ₩28,711 | ₩29,258 | +1.91% | 1만 |
|---|
| 2026.04.14 | ₩28,564 | ₩28,871 | ₩28,564 | ₩28,816 | +0.88% | 1.7만 |
|---|
| 2026.04.13 | ₩28,017 | ₩28,417 | ₩28,017 | ₩28,417 | +1.43% | 3.3천 |
|---|
| 2026.04.10 | ₩28,030 | ₩28,124 | ₩27,897 | ₩27,897 | -0.48% | 8.1천 |
|---|
| 2026.04.09 | ₩28,030 | ₩28,164 | ₩27,857 | ₩28,046 | +0.06% | 3.2천 |
|---|
| 2026.04.08 | ₩28,270 | ₩28,310 | ₩28,030 | ₩28,084 | -0.66% | 7.7천 |
|---|
| 2026.04.07 | ₩27,323 | ₩27,483 | ₩26,095 | ₩26,095 | -4.49% | 5.8천 |
|---|
| 2026.04.06 | ₩27,536 | ₩27,576 | ₩27,483 | ₩27,535 | -0.00% | 3.9천 |
|---|
| 2026.04.02 | ₩27,029 | ₩27,536 | ₩27,029 | ₩27,528 | +1.85% | 4.1천 |
|---|
| 2026.04.01 | ₩27,737 | ₩27,843 | ₩27,534 | ₩27,534 | -0.73% | 1.4천 |
|---|
| 2026.03.31 | ₩27,456 | ₩27,510 | ₩27,149 | ₩27,496 | +0.15% | 1.2만 |
|---|
| 2026.03.30 | ₩27,176 | ₩27,389 | ₩26,922 | ₩27,113 | -0.23% | 2만 |
|---|
| 2026.03.27 | ₩27,256 | ₩27,363 | ₩27,149 | ₩27,149 | -0.39% | 4.3천 |
|---|
| 2026.03.26 | ₩27,710 | ₩27,710 | ₩27,416 | ₩27,422 | -1.04% | 4.4천 |
|---|
| 2026.03.25 | ₩27,870 | ₩27,923 | ₩27,763 | ₩27,793 | -0.28% | 2.3천 |
|---|
| 2026.03.24 | ₩27,563 | ₩27,763 | ₩27,563 | ₩27,655 | +0.33% | 1.2천 |
|---|
| 2026.03.23 | ₩27,470 | ₩27,817 | ₩27,470 | ₩27,518 | +0.17% | 3천 |
|---|
| 2026.03.20 | ₩27,523 | ₩27,523 | ₩27,149 | ₩27,261 | -0.95% | 3.7천 |
|---|
| 2026.03.19 | ₩27,456 | ₩27,683 | ₩27,443 | ₩27,443 | -0.05% | 1.2만 |
|---|
| 2026.03.18 | ₩27,963 | ₩28,017 | ₩27,737 | ₩27,737 | -0.81% | 4.4천 |
|---|
| 2026.03.17 | ₩28,324 | ₩28,324 | ₩28,150 | ₩28,150 | -0.61% | 2.1천 |
|---|
| 2026.03.16 | ₩28,097 | ₩28,150 | ₩28,017 | ₩28,098 | +0.00% | 3.9천 |
|---|
| 2026.03.13 | ₩28,351 | ₩28,351 | ₩27,887 | ₩27,887 | -1.63% | 2.1천 |
|---|
| 2026.03.12 | ₩28,257 | ₩28,257 | ₩28,057 | ₩28,057 | -0.71% | 1.1천 |
|---|
| 2026.03.11 | ₩28,257 | ₩28,445 | ₩28,257 | ₩28,393 | +0.48% | 2.2천 |
|---|
| 2026.03.10 | ₩28,471 | ₩28,671 | ₩28,337 | ₩28,337 | -0.47% | 1.1만 |
|---|
| 2026.03.09 | ₩27,737 | ₩28,471 | ₩27,710 | ₩28,457 | +2.60% | 4.9천 |
|---|
| 2026.03.06 | ₩28,190 | ₩28,297 | ₩28,190 | ₩28,196 | +0.02% | 1.3천 |
|---|
| 2026.03.05 | ₩28,698 | ₩28,698 | ₩28,484 | ₩28,644 | -0.19% | 4.2천 |
|---|
| 2026.03.04 | ₩28,871 | ₩29,205 | ₩28,804 | ₩29,151 | +0.97% | 1.6만 |
|---|
| 2026.03.03 | ₩28,711 | ₩29,051 | ₩28,471 | ₩28,898 | +0.65% | 1.2만 |
|---|
| 2026.03.02 | ₩28,711 | ₩29,446 | ₩28,698 | ₩29,446 | +2.56% | 1.8천 |
|---|
| 2026.02.27 | ₩29,058 | ₩29,290 | ₩29,058 | ₩29,257 | +0.68% | 6.2천 |
|---|
| 2026.02.26 | ₩29,298 | ₩29,358 | ₩29,158 | ₩29,358 | +0.21% | 5.9천 |
|---|
| 2026.02.25 | ₩29,258 | ₩29,365 | ₩29,205 | ₩29,247 | -0.04% | 5천 |
|---|
| 2026.02.24 | ₩29,151 | ₩29,378 | ₩29,151 | ₩29,366 | +0.74% | 6.6천 |
|---|
| 2026.02.23 | ₩29,434 | ₩29,434 | ₩29,071 | ₩29,158 | -0.94% | 3.9천 |
|---|
| 2026.02.20 | ₩29,352 | ₩29,418 | ₩29,338 | ₩29,418 | +0.23% | 3.9천 |
|---|
| 2026.02.19 | ₩29,258 | ₩29,433 | ₩29,258 | ₩29,433 | +0.60% | 2.2천 |
|---|
| 2026.02.18 | ₩29,352 | ₩29,525 | ₩29,352 | ₩29,392 | +0.14% | 6.1천 |
|---|
| 2026.02.17 | ₩29,231 | ₩29,352 | ₩29,138 | ₩29,289 | +0.20% | 8.7천 |
|---|
| 2026.02.13 | ₩29,058 | ₩29,498 | ₩29,058 | ₩29,345 | +0.99% | 4.7천 |
|---|
| 2026.02.12 | ₩29,765 | ₩29,765 | ₩28,991 | ₩29,031 | -2.47% | 7.1천 |
|---|
| 2026.02.11 | ₩29,592 | ₩29,592 | ₩29,418 | ₩29,538 | -0.18% | 4천 |
|---|
| 2026.02.10 | ₩29,699 | ₩29,699 | ₩29,458 | ₩29,458 | -0.81% | 1.3만 |
|---|
| 2026.02.09 | ₩29,151 | ₩29,699 | ₩29,151 | ₩29,659 | +1.74% | 2.9천 |
|---|
| 2026.02.06 | ₩28,738 | ₩29,418 | ₩28,738 | ₩29,418 | +2.37% | 1.4만 |
|---|
| 2026.02.05 | ₩28,671 | ₩28,764 | ₩28,364 | ₩28,421 | -0.87% | 9.9천 |
|---|
| 2026.02.04 | ₩29,018 | ₩29,031 | ₩28,577 | ₩28,824 | -0.67% | 1.2만 |
|---|
| 2026.02.03 | ₩29,178 | ₩29,272 | ₩28,778 | ₩29,191 | +0.05% | 4.2천 |
|---|
| 2026.02.02 | ₩30,526 | ₩30,526 | ₩28,884 | ₩28,965 | -5.12% | 4.7천 |
|---|
| 2026.01.30 | ₩29,325 | ₩29,352 | ₩29,058 | ₩29,218 | -0.36% | 2.3천 |
|---|
| 2026.01.29 | ₩29,458 | ₩29,498 | ₩29,191 | ₩29,218 | -0.82% | 7.2천 |
|---|
| 2026.01.28 | ₩30,019 | ₩30,046 | ₩29,832 | ₩29,952 | -0.22% | 6.4천 |
|---|
| 2026.01.27 | ₩29,876 | ₩30,019 | ₩29,876 | ₩30,015 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩29,872 | ₩30,239 | ₩29,872 | ₩29,899 | +0.09% | 1.2만 |
|---|
| 2026.01.23 | ₩30,192 | ₩30,233 | ₩30,099 | ₩30,102 | -0.30% | 6.9천 |
|---|
| 2026.01.22 | ₩30,580 | ₩30,633 | ₩30,406 | ₩30,414 | -0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩29,725 | ₩30,433 | ₩29,725 | ₩30,357 | +2.12% | 8.5천 |
|---|
| 2026.01.20 | ₩29,552 | ₩30,134 | ₩29,552 | ₩29,824 | +0.92% | 3.4천 |
|---|
| 2026.01.16 | ₩30,406 | ₩30,499 | ₩30,313 | ₩30,338 | -0.22% | 6.4천 |
|---|
| 2026.01.15 | ₩30,526 | ₩30,600 | ₩30,393 | ₩30,393 | -0.44% | 6.2천 |
|---|
| 2026.01.14 | ₩29,966 | ₩30,433 | ₩29,966 | ₩30,393 | +1.43% | 8.3천 |
|---|
| 2026.01.13 | ₩30,019 | ₩30,080 | ₩30,019 | ₩30,048 | +0.10% | 1.5천 |
|---|
| 2026.01.12 | ₩29,699 | ₩30,150 | ₩29,699 | ₩30,131 | +1.46% | 4.7천 |
|---|
| 2026.01.09 | ₩30,233 | ₩30,233 | ₩29,992 | ₩29,999 | -0.77% | 2.9천 |
|---|
| 2026.01.08 | ₩29,968 | ₩29,980 | ₩29,819 | ₩29,832 | -0.45% | 5천 |
|---|
| 2026.01.07 | ₩30,139 | ₩30,139 | ₩29,845 | ₩29,879 | -0.86% | 1.9만 |
|---|
| 2026.01.06 | ₩30,032 | ₩30,255 | ₩29,899 | ₩30,255 | +0.74% | 7.4천 |
|---|
| 2026.01.05 | ₩29,832 | ₩30,072 | ₩29,612 | ₩30,032 | +0.67% | 5.8천 |
|---|
| 2026.01.02 | ₩28,911 | ₩29,458 | ₩28,898 | ₩29,458 | +1.89% | 4.7천 |
|---|
| 2025.12.31 | ₩28,951 | ₩28,978 | ₩28,778 | ₩28,799 | -0.53% | 1.2만 |
|---|
| 2025.12.30 | ₩29,098 | ₩29,312 | ₩29,005 | ₩29,005 | -0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩29,338 | ₩29,338 | ₩29,138 | ₩29,165 | -0.59% | 2.4천 |
|---|
| 2025.12.26 | ₩29,312 | ₩29,325 | ₩29,245 | ₩29,301 | -0.04% | 6.7천 |
|---|
| 2025.12.24 | ₩29,509 | ₩29,992 | ₩29,055 | ₩29,445 | -0.22% | 6.5천 |
|---|
| 2025.12.23 | ₩29,685 | ₩29,926 | ₩29,258 | ₩29,338 | -1.17% | 5.2만 |
|---|
| 2025.12.22 | ₩30,091 | ₩30,119 | ₩30,006 | ₩30,059 | -0.11% | 9.2천 |
|---|
| 2025.12.19 | ₩29,632 | ₩29,926 | ₩29,632 | ₩29,845 | +0.72% | 8.6천 |
|---|
| 2025.12.18 | ₩29,111 | ₩29,739 | ₩29,111 | ₩29,392 | +0.96% | 3.7천 |
|---|
| 2025.12.17 | ₩29,525 | ₩29,659 | ₩29,111 | ₩29,111 | -1.40% | 5.1천 |
|---|
| 2025.12.16 | ₩29,432 | ₩29,579 | ₩29,392 | ₩29,516 | +0.29% | 5.4천 |
|---|
| 2025.12.15 | ₩30,219 | ₩30,219 | ₩29,552 | ₩29,552 | -2.21% | 7.6천 |
|---|
| 2025.12.12 | ₩30,366 | ₩30,366 | ₩29,796 | ₩29,796 | -1.88% | 2.5천 |
|---|
| 2025.12.11 | ₩29,765 | ₩30,366 | ₩29,765 | ₩30,366 | +2.02% | 6.1천 |
|---|
| 2025.12.10 | ₩30,086 | ₩30,318 | ₩29,898 | ₩30,206 | +0.40% | 1.8만 |
|---|
| 2025.12.09 | ₩30,006 | ₩30,379 | ₩30,006 | ₩30,139 | +0.44% | 7.7천 |
|---|
| 2025.12.08 | ₩30,032 | ₩30,139 | ₩29,978 | ₩30,059 | +0.09% | 1.6만 |
|---|
| 2025.12.05 | ₩30,459 | ₩30,459 | ₩30,099 | ₩30,099 | -1.18% | 2.3만 |
|---|
| 2025.12.04 | ₩29,725 | ₩30,419 | ₩29,725 | ₩30,419 | +2.33% | 1.4만 |
|---|
| 2025.12.03 | ₩29,725 | ₩30,066 | ₩29,725 | ₩30,066 | +1.15% | 2.6천 |
|---|
| 2025.12.02 | ₩29,512 | ₩29,859 | ₩29,512 | ₩29,671 | +0.54% | 1만 |
|---|
| 2025.12.01 | ₩29,538 | ₩29,828 | ₩29,538 | ₩29,605 | +0.23% | 7.5천 |
|---|
| 2025.11.28 | ₩29,992 | ₩30,112 | ₩29,992 | ₩30,072 | +0.27% | 4.2천 |
|---|
| 2025.11.26 | ₩29,765 | ₩29,972 | ₩29,752 | ₩29,887 | +0.41% | 7.9천 |
|---|
| 2025.11.25 | ₩29,329 | ₩29,597 | ₩29,111 | ₩29,597 | +0.91% | 4.6천 |
|---|
| 2025.11.24 | ₩28,951 | ₩29,357 | ₩28,938 | ₩29,357 | +1.40% | 5.1천 |
|---|
| 2025.11.21 | ₩28,297 | ₩28,978 | ₩28,297 | ₩28,890 | +2.09% | 6.9천 |
|---|
| 2025.11.20 | ₩29,272 | ₩29,721 | ₩28,583 | ₩28,583 | -2.35% | 1.7만 |
|---|
| 2025.11.19 | ₩29,645 | ₩29,645 | ₩29,151 | ₩29,302 | -1.16% | 4.6천 |
|---|
| 2025.11.18 | ₩29,218 | ₩29,529 | ₩29,085 | ₩29,272 | +0.18% | 1.6만 |
|---|
| 2025.11.17 | ₩29,428 | ₩29,516 | ₩29,018 | ₩29,205 | -0.76% | 1.5만 |
|---|
| 2025.11.14 | ₩29,031 | ₩29,699 | ₩29,031 | ₩29,432 | +1.38% | 1.6만 |
|---|
| 2025.11.13 | ₩30,059 | ₩30,059 | ₩29,388 | ₩29,388 | -2.23% | 1.4만 |
|---|
| 2025.11.12 | ₩30,326 | ₩30,459 | ₩30,112 | ₩30,191 | -0.44% | 1.8만 |
|---|
| 2025.11.11 | ₩30,433 | ₩30,433 | ₩30,112 | ₩30,359 | -0.24% | 2.3만 |
|---|
| 2025.11.10 | ₩30,473 | ₩30,580 | ₩30,233 | ₩30,486 | +0.04% | 1.1만 |
|---|
| 2025.11.07 | ₩29,899 | ₩30,219 | ₩29,498 | ₩30,166 | +0.89% | 2만 |
|---|
| 2025.11.06 | ₩30,673 | ₩30,673 | ₩30,019 | ₩30,072 | -1.96% | 1.3만 |
|---|
| 2025.11.05 | ₩30,553 | ₩30,920 | ₩30,553 | ₩30,796 | +0.80% | 1.1만 |
|---|
| 2025.11.04 | ₩30,593 | ₩30,913 | ₩30,446 | ₩30,540 | -0.17% | 6.6만 |
|---|
| 2025.11.03 | ₩31,154 | ₩31,260 | ₩30,913 | ₩31,260 | +0.34% | 1.7만 |
|---|
| 2025.10.31 | ₩31,127 | ₩31,340 | ₩30,980 | ₩31,220 | +0.30% | 1.6만 |
|---|
| 2025.10.30 | ₩31,033 | ₩31,407 | ₩31,013 | ₩31,013 | -0.06% | 1.3만 |
|---|
| 2025.10.29 | ₩31,327 | ₩31,594 | ₩31,323 | ₩31,380 | +0.17% | 9.3천 |
|---|
| 2025.10.28 | ₩31,501 | ₩31,501 | ₩31,287 | ₩31,300 | -0.64% | 2.8만 |
|---|
| 2025.10.27 | ₩31,714 | ₩31,714 | ₩31,407 | ₩31,474 | -0.76% | 3.9만 |
|---|
| 2025.10.24 | ₩31,073 | ₩31,514 | ₩31,073 | ₩31,461 | +1.25% | 1.1만 |
|---|
| 2025.10.23 | ₩30,660 | ₩30,913 | ₩30,620 | ₩30,766 | +0.35% | 3만 |
|---|
| 2025.10.22 | ₩30,953 | ₩30,953 | ₩30,139 | ₩30,513 | -1.42% | 2.5만 |
|---|
| 2025.10.21 | ₩31,594 | ₩31,594 | ₩31,007 | ₩31,075 | -1.64% | 3.1만 |
|---|
| 2025.10.20 | ₩31,527 | ₩31,662 | ₩31,461 | ₩31,593 | +0.21% | 2.5만 |
|---|
| 2025.10.17 | ₩31,287 | ₩31,486 | ₩30,944 | ₩31,124 | -0.52% | 1.8만 |
|---|
| 2025.10.16 | ₩32,515 | ₩32,568 | ₩31,541 | ₩31,607 | -2.79% | 4.7만 |
|---|
| 2025.10.15 | ₩32,368 | ₩32,640 | ₩31,954 | ₩32,341 | -0.08% | 2만 |
|---|
| 2025.10.14 | ₩31,447 | ₩32,372 | ₩31,194 | ₩32,141 | +2.21% | 6.8만 |
|---|
| 2025.10.13 | ₩31,594 | ₩32,021 | ₩31,594 | ₩31,974 | +1.20% | 4.2만 |
|---|
| 2025.10.10 | ₩32,395 | ₩32,568 | ₩31,194 | ₩31,194 | -3.71% | 4.8만 |
|---|