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 | ₩28,952 | ₩29,123 | ₩28,952 | ₩29,123 | +0.59% | 2.6천 |
| 2026.10.08 | ₩28,912 | ₩28,912 | ₩28,726 | ₩28,839 | -0.25% | 6.8천 |
| 2026.10.07 | ₩29,006 | ₩29,006 | ₩28,978 | ₩28,978 | -0.10% | 1.1천 |
| 2026.10.06 | ₩29,486 | ₩29,633 | ₩29,486 | ₩29,538 | +0.18% | 1.4천 |
| 2026.10.05 | ₩29,233 | ₩29,393 | ₩29,219 | ₩29,320 | +0.30% | 1.1만 |
| 2026.10.02 | ₩29,353 | ₩29,460 | ₩29,219 | ₩29,219 | -0.45% | 2.7천 |
| 2026.10.01 | ₩28,752 | ₩29,006 | ₩28,752 | ₩29,006 | +0.88% | 700 |
| 2026.09.30 | ₩29,206 | ₩29,206 | ₩28,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,971 |
| -0.80% |
| 2.6천 |
| 2026.09.29 | ₩29,086 | ₩29,119 | ₩29,046 | ₩29,117 | +0.11% | 1.4천 |
|---|
| 2026.09.28 | ₩29,366 | ₩29,380 | ₩29,206 | ₩29,227 | -0.47% | 1.4천 |
|---|
| 2026.09.25 | ₩29,473 | ₩29,647 | ₩29,473 | ₩29,597 | +0.42% | 500 |
|---|
| 2026.09.24 | ₩29,553 | ₩29,673 | ₩29,513 | ₩29,640 | +0.29% | 1.6천 |
|---|
| 2026.09.23 | ₩29,771 | ₩29,771 | ₩29,771 | ₩29,771 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,087 | ₩30,087 | ₩29,927 | ₩29,950 | -0.46% | 5.8천 |
|---|
| 2026.09.21 | ₩29,927 | ₩30,034 | ₩29,900 | ₩29,979 | +0.17% | 7.8천 |
|---|
| 2026.09.18 | ₩29,578 | ₩29,623 | ₩29,578 | ₩29,623 | +0.15% | 300 |
|---|
| 2026.09.17 | ₩29,433 | ₩29,448 | ₩29,433 | ₩29,448 | +0.05% | 700 |
|---|
| 2026.09.16 | ₩29,273 | ₩29,273 | ₩29,003 | ₩29,003 | -0.92% | 1천 |
|---|
| 2026.09.15 | ₩29,422 | ₩29,422 | ₩29,301 | ₩29,301 | -0.41% | 400 |
|---|
| 2026.09.14 | ₩29,660 | ₩29,771 | ₩29,660 | ₩29,771 | +0.37% | 200 |
|---|
| 2026.09.11 | ₩30,047 | ₩30,047 | ₩29,899 | ₩29,899 | -0.49% | 1.7천 |
|---|
| 2026.09.10 | ₩29,701 | ₩29,701 | ₩29,701 | ₩29,701 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,234 | ₩30,234 | ₩30,103 | ₩30,103 | -0.43% | 2.4천 |
|---|
| 2026.09.08 | ₩30,608 | ₩30,608 | ₩30,363 | ₩30,363 | -0.80% | 700 |
|---|
| 2026.09.04 | ₩30,632 | ₩30,632 | ₩30,632 | ₩30,632 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,581 | ₩30,706 | ₩30,581 | ₩30,706 | +0.41% | 1천 |
|---|
| 2026.09.02 | ₩29,967 | ₩29,967 | ₩29,954 | ₩29,954 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩29,940 | ₩29,940 | ₩29,781 | ₩29,781 | -0.53% | 500 |
|---|
| 2026.08.31 | ₩29,954 | ₩30,127 | ₩29,940 | ₩30,116 | +0.54% | 1.3천 |
|---|
| 2026.08.28 | ₩30,132 | ₩30,132 | ₩30,132 | ₩30,132 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,488 | ₩30,530 | ₩30,421 | ₩30,530 | +0.14% | 4.5천 |
|---|
| 2026.08.26 | ₩30,354 | ₩30,446 | ₩30,354 | ₩30,446 | +0.30% | 1.8천 |
|---|
| 2026.08.25 | ₩30,034 | ₩30,234 | ₩30,034 | ₩30,234 | +0.67% | 1.7천 |
|---|
| 2026.08.24 | ₩30,124 | ₩30,124 | ₩30,003 | ₩30,003 | -0.40% | 800 |
|---|
| 2026.08.21 | ₩30,127 | ₩30,287 | ₩30,127 | ₩30,287 | +0.53% | 1천 |
|---|
| 2026.08.20 | ₩30,221 | ₩30,221 | ₩29,914 | ₩29,914 | -1.02% | 2.8천 |
|---|
| 2026.08.19 | ₩30,127 | ₩30,281 | ₩30,127 | ₩30,194 | +0.22% | 4.3천 |
|---|
| 2026.08.18 | ₩30,301 | ₩30,301 | ₩30,247 | ₩30,247 | -0.18% | 300 |
|---|
| 2026.08.17 | ₩30,661 | ₩30,661 | ₩30,608 | ₩30,634 | -0.09% | 700 |
|---|
| 2026.08.14 | ₩30,674 | ₩30,688 | ₩30,636 | ₩30,636 | -0.13% | 4.6천 |
|---|
| 2026.08.13 | ₩30,474 | ₩30,708 | ₩30,474 | ₩30,708 | +0.77% | 1.8천 |
|---|
| 2026.08.12 | ₩30,367 | ₩30,474 | ₩30,195 | ₩30,371 | +0.01% | 5.1천 |
|---|
| 2026.08.11 | ₩30,281 | ₩30,281 | ₩30,140 | ₩30,140 | -0.46% | 4천 |
|---|
| 2026.08.10 | ₩30,181 | ₩30,205 | ₩30,181 | ₩30,205 | +0.08% | 300 |
|---|
| 2026.08.07 | ₩29,833 | ₩30,023 | ₩29,833 | ₩30,023 | +0.64% | 400 |
|---|
| 2026.08.06 | ₩30,100 | ₩30,114 | ₩29,788 | ₩29,788 | -1.04% | 2.7천 |
|---|
| 2026.08.05 | ₩30,142 | ₩30,301 | ₩29,998 | ₩29,998 | -0.48% | 4.8천 |
|---|
| 2026.08.04 | ₩29,940 | ₩30,194 | ₩29,940 | ₩30,100 | +0.53% | 5.3천 |
|---|
| 2026.08.03 | ₩29,059 | ₩29,470 | ₩29,059 | ₩29,470 | +1.41% | 1.1만 |
|---|
| 2026.07.31 | ₩28,832 | ₩29,099 | ₩28,832 | ₩29,049 | +0.75% | 4.3천 |
|---|
| 2026.07.30 | ₩28,592 | ₩28,939 | ₩28,592 | ₩28,926 | +1.17% | 3.4천 |
|---|
| 2026.07.29 | ₩28,399 | ₩28,499 | ₩28,154 | ₩28,154 | -0.86% | 1.1천 |
|---|
| 2026.07.28 | ₩29,126 | ₩29,126 | ₩28,872 | ₩28,955 | -0.59% | 7.1천 |
|---|
| 2026.07.27 | ₩29,273 | ₩29,273 | ₩29,006 | ₩29,129 | -0.49% | 3.2천 |
|---|
| 2026.07.24 | ₩29,117 | ₩29,117 | ₩29,117 | ₩29,117 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩29,153 | ₩29,273 | ₩29,153 | ₩29,234 | +0.28% | 3.3천 |
|---|
| 2026.07.22 | ₩29,313 | ₩29,366 | ₩29,300 | ₩29,326 | +0.05% | 900 |
|---|
| 2026.07.21 | ₩29,326 | ₩29,393 | ₩29,326 | ₩29,352 | +0.09% | 2.4천 |
|---|
| 2026.07.20 | ₩29,086 | ₩29,086 | ₩29,026 | ₩29,026 | -0.21% | 300 |
|---|
| 2026.07.17 | ₩29,153 | ₩29,153 | ₩29,006 | ₩29,059 | -0.32% | 5.2천 |
|---|
| 2026.07.16 | ₩29,239 | ₩29,286 | ₩29,227 | ₩29,227 | -0.04% | 1.4천 |
|---|
| 2026.07.15 | ₩29,433 | ₩29,433 | ₩29,273 | ₩29,358 | -0.25% | 600 |
|---|
| 2026.07.14 | ₩29,380 | ₩29,380 | ₩29,179 | ₩29,316 | -0.22% | 4천 |
|---|
| 2026.07.13 | ₩29,233 | ₩29,246 | ₩29,214 | ₩29,214 | -0.06% | 700 |
|---|
| 2026.07.10 | ₩29,099 | ₩29,313 | ₩29,099 | ₩29,310 | +0.72% | 1.1천 |
|---|
| 2026.07.09 | ₩29,381 | ₩29,446 | ₩29,302 | ₩29,302 | -0.27% | 4.5천 |
|---|
| 2026.07.08 | ₩29,126 | ₩29,145 | ₩29,061 | ₩29,145 | +0.06% | 400 |
|---|
| 2026.07.07 | ₩29,707 | ₩29,707 | ₩29,366 | ₩29,366 | -1.15% | 3.7만 |
|---|
| 2026.07.06 | ₩29,687 | ₩29,740 | ₩29,687 | ₩29,688 | +0.00% | 1.6천 |
|---|
| 2026.07.02 | ₩29,808 | ₩29,808 | ₩29,410 | ₩29,410 | -1.33% | 1천 |
|---|
| 2026.07.01 | ₩29,353 | ₩29,380 | ₩29,313 | ₩29,313 | -0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩29,153 | ₩29,273 | ₩29,153 | ₩29,231 | +0.27% | 4.2천 |
|---|
| 2026.06.29 | ₩29,193 | ₩29,193 | ₩29,046 | ₩29,133 | -0.21% | 2.1천 |
|---|
| 2026.06.26 | ₩29,073 | ₩29,219 | ₩29,033 | ₩29,107 | +0.12% | 4.2천 |
|---|
| 2026.06.25 | ₩29,179 | ₩29,300 | ₩29,073 | ₩29,111 | -0.23% | 3.6천 |
|---|
| 2026.06.24 | ₩29,139 | ₩29,213 | ₩28,952 | ₩29,015 | -0.43% | 2.9천 |
|---|
| 2026.06.23 | ₩29,186 | ₩29,526 | ₩29,186 | ₩29,225 | +0.13% | 2.5천 |
|---|
| 2026.06.22 | ₩29,553 | ₩29,553 | ₩29,446 | ₩29,513 | -0.14% | 1.1천 |
|---|
| 2026.06.18 | ₩29,566 | ₩29,566 | ₩29,179 | ₩29,377 | -0.64% | 3.1천 |
|---|
| 2026.06.17 | ₩29,520 | ₩29,727 | ₩29,246 | ₩29,246 | -0.93% | 6천 |
|---|
| 2026.06.16 | ₩29,780 | ₩29,780 | ₩29,460 | ₩29,460 | -1.08% | 2.2천 |
|---|
| 2026.06.15 | ₩29,607 | ₩29,800 | ₩29,580 | ₩29,580 | -0.09% | 3.4천 |
|---|
| 2026.06.12 | ₩29,193 | ₩29,340 | ₩29,086 | ₩29,198 | +0.02% | 2.2만 |
|---|
| 2026.06.11 | ₩28,552 | ₩28,955 | ₩28,499 | ₩28,955 | +1.41% | 3.5천 |
|---|
| 2026.06.10 | ₩29,033 | ₩29,033 | ₩28,459 | ₩28,459 | -1.98% | 1.5천 |
|---|
| 2026.06.09 | ₩29,059 | ₩29,321 | ₩28,378 | ₩28,866 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩29,179 | ₩29,229 | ₩29,023 | ₩29,023 | -0.54% | 2.3천 |
|---|
| 2026.06.05 | ₩29,673 | ₩29,673 | ₩28,993 | ₩28,993 | -2.29% | 3.6천 |
|---|
| 2026.06.04 | ₩29,793 | ₩29,927 | ₩29,793 | ₩29,927 | +0.45% | 1천 |
|---|
| 2026.06.03 | ₩29,713 | ₩29,713 | ₩29,513 | ₩29,562 | -0.51% | 2.4천 |
|---|
| 2026.06.02 | ₩30,074 | ₩30,290 | ₩30,034 | ₩30,290 | +0.72% | 2천 |
|---|
| 2026.06.01 | ₩30,047 | ₩30,421 | ₩30,047 | ₩30,329 | +0.94% | 2.6천 |
|---|
| 2026.05.29 | ₩30,194 | ₩30,401 | ₩30,034 | ₩30,374 | +0.60% | 2.8천 |
|---|
| 2026.05.28 | ₩29,847 | ₩30,127 | ₩29,753 | ₩30,120 | +0.92% | 1.9만 |
|---|
| 2026.05.27 | ₩29,914 | ₩29,954 | ₩29,833 | ₩29,844 | -0.23% | 2.4천 |
|---|
| 2026.05.26 | ₩30,120 | ₩30,221 | ₩30,047 | ₩30,067 | -0.18% | 9.6천 |
|---|
| 2026.05.22 | ₩30,114 | ₩30,114 | ₩29,900 | ₩29,920 | -0.64% | 1.6만 |
|---|
| 2026.05.21 | ₩29,574 | ₩29,927 | ₩29,574 | ₩29,847 | +0.92% | 2.5천 |
|---|
| 2026.05.20 | ₩29,500 | ₩29,767 | ₩29,500 | ₩29,643 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩29,486 | ₩29,553 | ₩29,424 | ₩29,424 | -0.21% | 1천 |
|---|
| 2026.05.18 | ₩29,940 | ₩29,954 | ₩29,700 | ₩29,753 | -0.62% | 1천 |
|---|
| 2026.05.15 | ₩30,034 | ₩30,047 | ₩29,940 | ₩29,955 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩30,568 | ₩30,674 | ₩30,488 | ₩30,497 | -0.23% | 1.1천 |
|---|
| 2026.05.13 | ₩30,067 | ₩30,261 | ₩30,067 | ₩30,207 | +0.47% | 4.7천 |
|---|
| 2026.05.12 | ₩30,221 | ₩30,267 | ₩30,221 | ₩30,267 | +0.15% | 300 |
|---|
| 2026.05.11 | ₩30,167 | ₩30,581 | ₩30,087 | ₩30,486 | +1.06% | 2.5천 |
|---|
| 2026.05.08 | ₩30,047 | ₩30,154 | ₩30,047 | ₩30,144 | +0.32% | 600 |
|---|
| 2026.05.07 | ₩30,100 | ₩30,140 | ₩29,793 | ₩29,873 | -0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩30,007 | ₩30,247 | ₩30,007 | ₩30,247 | +0.80% | 4.1천 |
|---|
| 2026.05.05 | ₩29,900 | ₩29,900 | ₩29,808 | ₩29,808 | -0.31% | 1.4천 |
|---|
| 2026.05.04 | ₩29,633 | ₩29,934 | ₩29,633 | ₩29,753 | +0.41% | 5.7천 |
|---|
| 2026.05.01 | ₩29,593 | ₩29,740 | ₩29,473 | ₩29,609 | +0.05% | 3.3천 |
|---|
| 2026.04.30 | ₩28,886 | ₩29,420 | ₩28,886 | ₩29,420 | +1.85% | 6.5천 |
|---|
| 2026.04.29 | ₩28,579 | ₩28,702 | ₩28,579 | ₩28,702 | +0.43% | 1.5천 |
|---|
| 2026.04.28 | ₩28,993 | ₩29,046 | ₩28,766 | ₩29,030 | +0.13% | 2.6천 |
|---|
| 2026.04.27 | ₩28,632 | ₩29,117 | ₩28,632 | ₩29,117 | +1.69% | 3.8만 |
|---|
| 2026.04.24 | ₩29,259 | ₩29,259 | ₩28,846 | ₩28,872 | -1.32% | 2.1만 |
|---|
| 2026.04.23 | ₩29,313 | ₩29,406 | ₩28,819 | ₩29,090 | -0.76% | 2.7천 |
|---|
| 2026.04.22 | ₩29,693 | ₩29,693 | ₩29,460 | ₩29,661 | -0.11% | 4.5천 |
|---|
| 2026.04.21 | ₩29,740 | ₩29,740 | ₩29,273 | ₩29,273 | -1.57% | 3.1천 |
|---|
| 2026.04.20 | ₩29,500 | ₩29,625 | ₩29,460 | ₩29,625 | +0.43% | 1.9만 |
|---|
| 2026.04.17 | ₩29,473 | ₩29,687 | ₩29,473 | ₩29,537 | +0.22% | 1.9천 |
|---|
| 2026.04.16 | ₩29,580 | ₩29,580 | ₩29,153 | ₩29,332 | -0.84% | 3천 |
|---|
| 2026.04.15 | ₩28,712 | ₩29,273 | ₩28,712 | ₩29,259 | +1.91% | 1만 |
|---|
| 2026.04.14 | ₩28,565 | ₩28,872 | ₩28,565 | ₩28,818 | +0.88% | 1.7만 |
|---|
| 2026.04.13 | ₩28,018 | ₩28,419 | ₩28,018 | ₩28,419 | +1.43% | 3.3천 |
|---|
| 2026.04.10 | ₩28,031 | ₩28,125 | ₩27,898 | ₩27,898 | -0.48% | 8.1천 |
|---|
| 2026.04.09 | ₩28,031 | ₩28,165 | ₩27,858 | ₩28,047 | +0.06% | 3.2천 |
|---|
| 2026.04.08 | ₩28,272 | ₩28,312 | ₩28,031 | ₩28,085 | -0.66% | 7.7천 |
|---|
| 2026.04.07 | ₩27,324 | ₩27,484 | ₩26,096 | ₩26,096 | -4.49% | 5.8천 |
|---|
| 2026.04.06 | ₩27,538 | ₩27,578 | ₩27,484 | ₩27,536 | -0.00% | 3.9천 |
|---|
| 2026.04.02 | ₩27,030 | ₩27,538 | ₩27,030 | ₩27,530 | +1.85% | 4.1천 |
|---|
| 2026.04.01 | ₩27,738 | ₩27,845 | ₩27,535 | ₩27,535 | -0.73% | 1.4천 |
|---|
| 2026.03.31 | ₩27,457 | ₩27,511 | ₩27,150 | ₩27,497 | +0.15% | 1.2만 |
|---|
| 2026.03.30 | ₩27,177 | ₩27,391 | ₩26,924 | ₩27,114 | -0.23% | 2만 |
|---|
| 2026.03.27 | ₩27,257 | ₩27,364 | ₩27,150 | ₩27,150 | -0.39% | 4.3천 |
|---|
| 2026.03.26 | ₩27,711 | ₩27,711 | ₩27,417 | ₩27,423 | -1.04% | 4.4천 |
|---|
| 2026.03.25 | ₩27,871 | ₩27,925 | ₩27,764 | ₩27,794 | -0.28% | 2.3천 |
|---|
| 2026.03.24 | ₩27,564 | ₩27,764 | ₩27,564 | ₩27,656 | +0.33% | 1.2천 |
|---|
| 2026.03.23 | ₩27,471 | ₩27,818 | ₩27,471 | ₩27,519 | +0.17% | 3천 |
|---|
| 2026.03.20 | ₩27,524 | ₩27,524 | ₩27,150 | ₩27,263 | -0.95% | 3.7천 |
|---|
| 2026.03.19 | ₩27,457 | ₩27,684 | ₩27,444 | ₩27,444 | -0.05% | 1.2만 |
|---|
| 2026.03.18 | ₩27,965 | ₩28,018 | ₩27,738 | ₩27,738 | -0.81% | 4.4천 |
|---|
| 2026.03.17 | ₩28,325 | ₩28,325 | ₩28,152 | ₩28,152 | -0.61% | 2.1천 |
|---|
| 2026.03.16 | ₩28,098 | ₩28,152 | ₩28,018 | ₩28,100 | +0.00% | 3.9천 |
|---|
| 2026.03.13 | ₩28,352 | ₩28,352 | ₩27,889 | ₩27,889 | -1.63% | 2.1천 |
|---|
| 2026.03.12 | ₩28,258 | ₩28,258 | ₩28,058 | ₩28,058 | -0.71% | 1.1천 |
|---|
| 2026.03.11 | ₩28,258 | ₩28,447 | ₩28,258 | ₩28,395 | +0.48% | 2.2천 |
|---|
| 2026.03.10 | ₩28,472 | ₩28,672 | ₩28,338 | ₩28,338 | -0.47% | 1.1만 |
|---|
| 2026.03.09 | ₩27,738 | ₩28,472 | ₩27,711 | ₩28,459 | +2.60% | 4.9천 |
|---|
| 2026.03.06 | ₩28,192 | ₩28,298 | ₩28,192 | ₩28,197 | +0.02% | 1.3천 |
|---|
| 2026.03.05 | ₩28,699 | ₩28,699 | ₩28,485 | ₩28,645 | -0.19% | 4.2천 |
|---|
| 2026.03.04 | ₩28,872 | ₩29,206 | ₩28,806 | ₩29,153 | +0.97% | 1.6만 |
|---|
| 2026.03.03 | ₩28,712 | ₩29,053 | ₩28,472 | ₩28,899 | +0.65% | 1.2만 |
|---|
| 2026.03.02 | ₩28,712 | ₩29,448 | ₩28,699 | ₩29,448 | +2.56% | 1.8천 |
|---|
| 2026.02.27 | ₩29,059 | ₩29,292 | ₩29,059 | ₩29,258 | +0.68% | 6.2천 |
|---|
| 2026.02.26 | ₩29,300 | ₩29,360 | ₩29,159 | ₩29,360 | +0.21% | 5.9천 |
|---|
| 2026.02.25 | ₩29,259 | ₩29,366 | ₩29,206 | ₩29,249 | -0.04% | 5천 |
|---|
| 2026.02.24 | ₩29,153 | ₩29,380 | ₩29,153 | ₩29,368 | +0.74% | 6.6천 |
|---|
| 2026.02.23 | ₩29,436 | ₩29,436 | ₩29,073 | ₩29,159 | -0.94% | 3.9천 |
|---|
| 2026.02.20 | ₩29,353 | ₩29,420 | ₩29,340 | ₩29,420 | +0.23% | 3.9천 |
|---|
| 2026.02.19 | ₩29,259 | ₩29,434 | ₩29,259 | ₩29,434 | +0.60% | 2.2천 |
|---|
| 2026.02.18 | ₩29,353 | ₩29,526 | ₩29,353 | ₩29,393 | +0.14% | 6.1천 |
|---|
| 2026.02.17 | ₩29,233 | ₩29,353 | ₩29,139 | ₩29,290 | +0.20% | 8.7천 |
|---|
| 2026.02.13 | ₩29,059 | ₩29,500 | ₩29,059 | ₩29,346 | +0.99% | 4.7천 |
|---|
| 2026.02.12 | ₩29,767 | ₩29,767 | ₩28,993 | ₩29,033 | -2.47% | 7.1천 |
|---|
| 2026.02.11 | ₩29,593 | ₩29,593 | ₩29,420 | ₩29,540 | -0.18% | 4천 |
|---|
| 2026.02.10 | ₩29,700 | ₩29,700 | ₩29,460 | ₩29,460 | -0.81% | 1.3만 |
|---|
| 2026.02.09 | ₩29,153 | ₩29,700 | ₩29,153 | ₩29,660 | +1.74% | 2.9천 |
|---|
| 2026.02.06 | ₩28,739 | ₩29,420 | ₩28,739 | ₩29,420 | +2.37% | 1.4만 |
|---|
| 2026.02.05 | ₩28,672 | ₩28,766 | ₩28,365 | ₩28,423 | -0.87% | 9.9천 |
|---|
| 2026.02.04 | ₩29,019 | ₩29,033 | ₩28,579 | ₩28,826 | -0.67% | 1.2만 |
|---|
| 2026.02.03 | ₩29,179 | ₩29,273 | ₩28,779 | ₩29,193 | +0.05% | 4.2천 |
|---|
| 2026.02.02 | ₩30,528 | ₩30,528 | ₩28,886 | ₩28,966 | -5.12% | 4.7천 |
|---|
| 2026.01.30 | ₩29,326 | ₩29,353 | ₩29,059 | ₩29,219 | -0.36% | 2.3천 |
|---|
| 2026.01.29 | ₩29,460 | ₩29,500 | ₩29,193 | ₩29,219 | -0.82% | 7.2천 |
|---|
| 2026.01.28 | ₩30,020 | ₩30,047 | ₩29,833 | ₩29,954 | -0.22% | 6.4천 |
|---|
| 2026.01.27 | ₩29,877 | ₩30,020 | ₩29,877 | ₩30,016 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩29,873 | ₩30,241 | ₩29,873 | ₩29,900 | +0.09% | 1.2만 |
|---|
| 2026.01.23 | ₩30,194 | ₩30,234 | ₩30,100 | ₩30,103 | -0.30% | 6.9천 |
|---|
| 2026.01.22 | ₩30,581 | ₩30,634 | ₩30,407 | ₩30,415 | -0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩29,727 | ₩30,434 | ₩29,727 | ₩30,358 | +2.12% | 8.5천 |
|---|
| 2026.01.20 | ₩29,553 | ₩30,135 | ₩29,553 | ₩29,825 | +0.92% | 3.4천 |
|---|
| 2026.01.16 | ₩30,407 | ₩30,501 | ₩30,314 | ₩30,339 | -0.22% | 6.4천 |
|---|
| 2026.01.15 | ₩30,528 | ₩30,601 | ₩30,394 | ₩30,394 | -0.44% | 6.2천 |
|---|
| 2026.01.14 | ₩29,967 | ₩30,434 | ₩29,967 | ₩30,394 | +1.43% | 8.3천 |
|---|
| 2026.01.13 | ₩30,020 | ₩30,082 | ₩30,020 | ₩30,050 | +0.10% | 1.5천 |
|---|
| 2026.01.12 | ₩29,700 | ₩30,151 | ₩29,700 | ₩30,132 | +1.46% | 4.7천 |
|---|
| 2026.01.09 | ₩30,234 | ₩30,234 | ₩29,994 | ₩30,000 | -0.77% | 2.9천 |
|---|
| 2026.01.08 | ₩29,970 | ₩29,982 | ₩29,820 | ₩29,833 | -0.45% | 5천 |
|---|
| 2026.01.07 | ₩30,140 | ₩30,140 | ₩29,847 | ₩29,880 | -0.86% | 1.9만 |
|---|
| 2026.01.06 | ₩30,034 | ₩30,257 | ₩29,900 | ₩30,257 | +0.74% | 7.4천 |
|---|
| 2026.01.05 | ₩29,833 | ₩30,074 | ₩29,613 | ₩30,034 | +0.67% | 5.8천 |
|---|
| 2026.01.02 | ₩28,912 | ₩29,460 | ₩28,899 | ₩29,460 | +1.89% | 4.7천 |
|---|
| 2025.12.31 | ₩28,952 | ₩28,979 | ₩28,779 | ₩28,800 | -0.53% | 1.2만 |
|---|
| 2025.12.30 | ₩29,099 | ₩29,313 | ₩29,006 | ₩29,006 | -0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩29,340 | ₩29,340 | ₩29,139 | ₩29,166 | -0.59% | 2.4천 |
|---|
| 2025.12.26 | ₩29,313 | ₩29,326 | ₩29,246 | ₩29,302 | -0.04% | 6.7천 |
|---|
| 2025.12.24 | ₩29,510 | ₩29,994 | ₩29,057 | ₩29,446 | -0.22% | 6.5천 |
|---|
| 2025.12.23 | ₩29,687 | ₩29,927 | ₩29,259 | ₩29,340 | -1.17% | 5.2만 |
|---|
| 2025.12.22 | ₩30,092 | ₩30,120 | ₩30,007 | ₩30,060 | -0.11% | 9.2천 |
|---|
| 2025.12.19 | ₩29,633 | ₩29,927 | ₩29,633 | ₩29,847 | +0.72% | 8.6천 |
|---|
| 2025.12.18 | ₩29,113 | ₩29,740 | ₩29,113 | ₩29,393 | +0.96% | 3.7천 |
|---|
| 2025.12.17 | ₩29,526 | ₩29,660 | ₩29,113 | ₩29,113 | -1.40% | 5.1천 |
|---|
| 2025.12.16 | ₩29,433 | ₩29,580 | ₩29,393 | ₩29,517 | +0.29% | 5.4천 |
|---|
| 2025.12.15 | ₩30,221 | ₩30,221 | ₩29,553 | ₩29,553 | -2.21% | 7.6천 |
|---|
| 2025.12.12 | ₩30,367 | ₩30,367 | ₩29,797 | ₩29,797 | -1.88% | 2.5천 |
|---|
| 2025.12.11 | ₩29,767 | ₩30,367 | ₩29,767 | ₩30,367 | +2.02% | 6.1천 |
|---|
| 2025.12.10 | ₩30,087 | ₩30,319 | ₩29,899 | ₩30,207 | +0.40% | 1.8만 |
|---|
| 2025.12.09 | ₩30,007 | ₩30,381 | ₩30,007 | ₩30,140 | +0.44% | 7.7천 |
|---|
| 2025.12.08 | ₩30,034 | ₩30,140 | ₩29,979 | ₩30,060 | +0.09% | 1.6만 |
|---|
| 2025.12.05 | ₩30,461 | ₩30,461 | ₩30,100 | ₩30,100 | -1.18% | 2.3만 |
|---|
| 2025.12.04 | ₩29,727 | ₩30,421 | ₩29,727 | ₩30,421 | +2.33% | 1.4만 |
|---|
| 2025.12.03 | ₩29,727 | ₩30,067 | ₩29,727 | ₩30,067 | +1.15% | 2.6천 |
|---|
| 2025.12.02 | ₩29,513 | ₩29,860 | ₩29,513 | ₩29,672 | +0.54% | 1만 |
|---|
| 2025.12.01 | ₩29,540 | ₩29,829 | ₩29,540 | ₩29,607 | +0.23% | 7.5천 |
|---|
| 2025.11.28 | ₩29,994 | ₩30,114 | ₩29,994 | ₩30,074 | +0.27% | 4.2천 |
|---|
| 2025.11.26 | ₩29,767 | ₩29,974 | ₩29,753 | ₩29,888 | +0.41% | 7.9천 |
|---|
| 2025.11.25 | ₩29,330 | ₩29,599 | ₩29,113 | ₩29,599 | +0.91% | 4.6천 |
|---|
| 2025.11.24 | ₩28,952 | ₩29,358 | ₩28,939 | ₩29,358 | +1.40% | 5.1천 |
|---|
| 2025.11.21 | ₩28,298 | ₩28,979 | ₩28,298 | ₩28,891 | +2.09% | 6.9천 |
|---|
| 2025.11.20 | ₩29,273 | ₩29,723 | ₩28,584 | ₩28,584 | -2.35% | 1.7만 |
|---|
| 2025.11.19 | ₩29,647 | ₩29,647 | ₩29,153 | ₩29,304 | -1.16% | 4.6천 |
|---|
| 2025.11.18 | ₩29,219 | ₩29,530 | ₩29,086 | ₩29,273 | +0.18% | 1.6만 |
|---|
| 2025.11.17 | ₩29,429 | ₩29,517 | ₩29,019 | ₩29,206 | -0.76% | 1.5만 |
|---|
| 2025.11.14 | ₩29,033 | ₩29,700 | ₩29,033 | ₩29,433 | +1.38% | 1.6만 |
|---|
| 2025.11.13 | ₩30,060 | ₩30,060 | ₩29,389 | ₩29,389 | -2.23% | 1.4만 |
|---|
| 2025.11.12 | ₩30,327 | ₩30,461 | ₩30,114 | ₩30,193 | -0.44% | 1.8만 |
|---|
| 2025.11.11 | ₩30,434 | ₩30,434 | ₩30,114 | ₩30,361 | -0.24% | 2.3만 |
|---|
| 2025.11.10 | ₩30,474 | ₩30,581 | ₩30,234 | ₩30,488 | +0.04% | 1.1만 |
|---|
| 2025.11.07 | ₩29,900 | ₩30,221 | ₩29,500 | ₩30,167 | +0.89% | 2만 |
|---|
| 2025.11.06 | ₩30,674 | ₩30,674 | ₩30,020 | ₩30,074 | -1.96% | 1.3만 |
|---|
| 2025.11.05 | ₩30,554 | ₩30,921 | ₩30,554 | ₩30,797 | +0.80% | 1.1만 |
|---|
| 2025.11.04 | ₩30,594 | ₩30,915 | ₩30,447 | ₩30,541 | -0.17% | 6.6만 |
|---|
| 2025.11.03 | ₩31,155 | ₩31,262 | ₩30,915 | ₩31,262 | +0.34% | 1.7만 |
|---|
| 2025.10.31 | ₩31,128 | ₩31,342 | ₩30,981 | ₩31,222 | +0.30% | 1.6만 |
|---|
| 2025.10.30 | ₩31,035 | ₩31,409 | ₩31,015 | ₩31,015 | -0.06% | 1.3만 |
|---|
| 2025.10.29 | ₩31,328 | ₩31,595 | ₩31,324 | ₩31,382 | +0.17% | 9.3천 |
|---|
| 2025.10.28 | ₩31,502 | ₩31,502 | ₩31,288 | ₩31,302 | -0.64% | 2.8만 |
|---|
| 2025.10.27 | ₩31,716 | ₩31,716 | ₩31,409 | ₩31,475 | -0.76% | 3.9만 |
|---|
| 2025.10.24 | ₩31,075 | ₩31,515 | ₩31,075 | ₩31,462 | +1.25% | 1.1만 |
|---|
| 2025.10.23 | ₩30,661 | ₩30,915 | ₩30,621 | ₩30,768 | +0.35% | 3만 |
|---|
| 2025.10.22 | ₩30,955 | ₩30,955 | ₩30,140 | ₩30,514 | -1.42% | 2.5만 |
|---|
| 2025.10.21 | ₩31,595 | ₩31,595 | ₩31,008 | ₩31,076 | -1.64% | 3.1만 |
|---|
| 2025.10.20 | ₩31,529 | ₩31,664 | ₩31,462 | ₩31,594 | +0.21% | 2.5만 |
|---|
| 2025.10.17 | ₩31,288 | ₩31,487 | ₩30,945 | ₩31,126 | -0.52% | 1.8만 |
|---|
| 2025.10.16 | ₩32,516 | ₩32,570 | ₩31,542 | ₩31,609 | -2.79% | 4.7만 |
|---|
| 2025.10.15 | ₩32,370 | ₩32,642 | ₩31,956 | ₩32,343 | -0.08% | 2만 |
|---|
| 2025.10.14 | ₩31,449 | ₩32,374 | ₩31,195 | ₩32,143 | +2.21% | 6.8만 |
|---|
| 2025.10.13 | ₩31,595 | ₩32,023 | ₩31,595 | ₩31,976 | +1.20% | 4.2만 |
|---|
| 2025.10.10 | ₩32,396 | ₩32,570 | ₩31,195 | ₩31,195 | -3.71% | 4.8만 |
|---|