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 | ₩28,975 | ₩29,146 | ₩28,975 | ₩29,146 | +0.59% | 2.6천 |
| 2026.10.08 | ₩28,935 | ₩28,935 | ₩28,748 | ₩28,862 | -0.25% | 6.8천 |
| 2026.10.07 | ₩29,029 | ₩29,029 | ₩29,001 | ₩29,001 | -0.10% | 1.1천 |
| 2026.10.06 | ₩29,510 | ₩29,657 | ₩29,510 | ₩29,562 | +0.18% | 1.4천 |
| 2026.10.05 | ₩29,256 | ₩29,416 | ₩29,242 | ₩29,343 | +0.30% | 1.1만 |
| 2026.10.02 | ₩29,376 | ₩29,483 | ₩29,242 | ₩29,242 | -0.45% | 2.7천 |
| 2026.10.01 | ₩28,775 | ₩29,029 | ₩28,775 | ₩29,029 | +0.88% | 700 |
| 2026.09.30 | ₩29,229 | ₩29,229 | ₩28,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,994 |
| -0.80% |
| 2.6천 |
| 2026.09.29 | ₩29,109 | ₩29,142 | ₩29,069 | ₩29,140 | +0.11% | 1.4천 |
|---|
| 2026.09.28 | ₩29,389 | ₩29,403 | ₩29,229 | ₩29,250 | -0.47% | 1.4천 |
|---|
| 2026.09.25 | ₩29,496 | ₩29,670 | ₩29,496 | ₩29,620 | +0.42% | 500 |
|---|
| 2026.09.24 | ₩29,576 | ₩29,697 | ₩29,536 | ₩29,663 | +0.29% | 1.6천 |
|---|
| 2026.09.23 | ₩29,794 | ₩29,794 | ₩29,794 | ₩29,794 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,111 | ₩30,111 | ₩29,950 | ₩29,973 | -0.46% | 5.8천 |
|---|
| 2026.09.21 | ₩29,950 | ₩30,057 | ₩29,924 | ₩30,003 | +0.17% | 7.8천 |
|---|
| 2026.09.18 | ₩29,602 | ₩29,646 | ₩29,602 | ₩29,646 | +0.15% | 300 |
|---|
| 2026.09.17 | ₩29,456 | ₩29,471 | ₩29,456 | ₩29,471 | +0.05% | 700 |
|---|
| 2026.09.16 | ₩29,296 | ₩29,296 | ₩29,026 | ₩29,026 | -0.92% | 1천 |
|---|
| 2026.09.15 | ₩29,445 | ₩29,445 | ₩29,324 | ₩29,324 | -0.41% | 400 |
|---|
| 2026.09.14 | ₩29,683 | ₩29,794 | ₩29,683 | ₩29,794 | +0.37% | 200 |
|---|
| 2026.09.11 | ₩30,071 | ₩30,071 | ₩29,922 | ₩29,922 | -0.49% | 1.7천 |
|---|
| 2026.09.10 | ₩29,725 | ₩29,725 | ₩29,725 | ₩29,725 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,258 | ₩30,258 | ₩30,127 | ₩30,127 | -0.43% | 2.4천 |
|---|
| 2026.09.08 | ₩30,632 | ₩30,632 | ₩30,387 | ₩30,387 | -0.80% | 700 |
|---|
| 2026.09.04 | ₩30,656 | ₩30,656 | ₩30,656 | ₩30,656 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,605 | ₩30,731 | ₩30,605 | ₩30,731 | +0.41% | 1천 |
|---|
| 2026.09.02 | ₩29,991 | ₩29,991 | ₩29,977 | ₩29,977 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩29,964 | ₩29,964 | ₩29,805 | ₩29,805 | -0.53% | 500 |
|---|
| 2026.08.31 | ₩29,977 | ₩30,151 | ₩29,964 | ₩30,140 | +0.54% | 1.3천 |
|---|
| 2026.08.28 | ₩30,156 | ₩30,156 | ₩30,156 | ₩30,156 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,511 | ₩30,554 | ₩30,445 | ₩30,554 | +0.14% | 4.5천 |
|---|
| 2026.08.26 | ₩30,378 | ₩30,470 | ₩30,378 | ₩30,470 | +0.30% | 1.8천 |
|---|
| 2026.08.25 | ₩30,057 | ₩30,258 | ₩30,057 | ₩30,258 | +0.67% | 1.7천 |
|---|
| 2026.08.24 | ₩30,148 | ₩30,148 | ₩30,027 | ₩30,027 | -0.40% | 800 |
|---|
| 2026.08.21 | ₩30,151 | ₩30,311 | ₩30,151 | ₩30,311 | +0.53% | 1천 |
|---|
| 2026.08.20 | ₩30,244 | ₩30,244 | ₩29,937 | ₩29,937 | -1.02% | 2.8천 |
|---|
| 2026.08.19 | ₩30,151 | ₩30,304 | ₩30,151 | ₩30,218 | +0.22% | 4.3천 |
|---|
| 2026.08.18 | ₩30,324 | ₩30,324 | ₩30,271 | ₩30,271 | -0.18% | 300 |
|---|
| 2026.08.17 | ₩30,685 | ₩30,685 | ₩30,632 | ₩30,658 | -0.09% | 700 |
|---|
| 2026.08.14 | ₩30,699 | ₩30,712 | ₩30,660 | ₩30,660 | -0.13% | 4.6천 |
|---|
| 2026.08.13 | ₩30,498 | ₩30,732 | ₩30,498 | ₩30,732 | +0.77% | 1.8천 |
|---|
| 2026.08.12 | ₩30,391 | ₩30,498 | ₩30,219 | ₩30,395 | +0.01% | 5.1천 |
|---|
| 2026.08.11 | ₩30,304 | ₩30,304 | ₩30,164 | ₩30,164 | -0.46% | 4천 |
|---|
| 2026.08.10 | ₩30,204 | ₩30,228 | ₩30,204 | ₩30,228 | +0.08% | 300 |
|---|
| 2026.08.07 | ₩29,857 | ₩30,047 | ₩29,857 | ₩30,047 | +0.64% | 400 |
|---|
| 2026.08.06 | ₩30,124 | ₩30,137 | ₩29,811 | ₩29,811 | -1.04% | 2.7천 |
|---|
| 2026.08.05 | ₩30,166 | ₩30,324 | ₩30,021 | ₩30,021 | -0.48% | 4.8천 |
|---|
| 2026.08.04 | ₩29,964 | ₩30,218 | ₩29,964 | ₩30,124 | +0.53% | 5.3천 |
|---|
| 2026.08.03 | ₩29,082 | ₩29,494 | ₩29,082 | ₩29,494 | +1.41% | 1.1만 |
|---|
| 2026.07.31 | ₩28,855 | ₩29,122 | ₩28,855 | ₩29,071 | +0.75% | 4.3천 |
|---|
| 2026.07.30 | ₩28,615 | ₩28,962 | ₩28,615 | ₩28,949 | +1.17% | 3.4천 |
|---|
| 2026.07.29 | ₩28,421 | ₩28,521 | ₩28,176 | ₩28,176 | -0.86% | 1.1천 |
|---|
| 2026.07.28 | ₩29,149 | ₩29,149 | ₩28,895 | ₩28,978 | -0.59% | 7.1천 |
|---|
| 2026.07.27 | ₩29,296 | ₩29,296 | ₩29,029 | ₩29,152 | -0.49% | 3.2천 |
|---|
| 2026.07.24 | ₩29,140 | ₩29,140 | ₩29,140 | ₩29,140 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩29,176 | ₩29,296 | ₩29,176 | ₩29,257 | +0.28% | 3.3천 |
|---|
| 2026.07.22 | ₩29,336 | ₩29,389 | ₩29,323 | ₩29,349 | +0.05% | 900 |
|---|
| 2026.07.21 | ₩29,349 | ₩29,416 | ₩29,349 | ₩29,375 | +0.09% | 2.4천 |
|---|
| 2026.07.20 | ₩29,109 | ₩29,109 | ₩29,049 | ₩29,049 | -0.21% | 300 |
|---|
| 2026.07.17 | ₩29,176 | ₩29,176 | ₩29,029 | ₩29,082 | -0.32% | 5.2천 |
|---|
| 2026.07.16 | ₩29,262 | ₩29,309 | ₩29,250 | ₩29,250 | -0.04% | 1.4천 |
|---|
| 2026.07.15 | ₩29,456 | ₩29,456 | ₩29,296 | ₩29,381 | -0.25% | 600 |
|---|
| 2026.07.14 | ₩29,403 | ₩29,403 | ₩29,202 | ₩29,339 | -0.22% | 4천 |
|---|
| 2026.07.13 | ₩29,256 | ₩29,269 | ₩29,237 | ₩29,237 | -0.06% | 700 |
|---|
| 2026.07.10 | ₩29,122 | ₩29,336 | ₩29,122 | ₩29,333 | +0.72% | 1.1천 |
|---|
| 2026.07.09 | ₩29,404 | ₩29,470 | ₩29,325 | ₩29,325 | -0.27% | 4.5천 |
|---|
| 2026.07.08 | ₩29,149 | ₩29,168 | ₩29,083 | ₩29,168 | +0.06% | 400 |
|---|
| 2026.07.07 | ₩29,730 | ₩29,730 | ₩29,389 | ₩29,389 | -1.15% | 3.7만 |
|---|
| 2026.07.06 | ₩29,710 | ₩29,763 | ₩29,710 | ₩29,711 | +0.00% | 1.6천 |
|---|
| 2026.07.02 | ₩29,832 | ₩29,832 | ₩29,433 | ₩29,433 | -1.33% | 1천 |
|---|
| 2026.07.01 | ₩29,376 | ₩29,403 | ₩29,336 | ₩29,336 | -0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩29,176 | ₩29,296 | ₩29,176 | ₩29,254 | +0.27% | 4.2천 |
|---|
| 2026.06.29 | ₩29,216 | ₩29,216 | ₩29,069 | ₩29,156 | -0.21% | 2.1천 |
|---|
| 2026.06.26 | ₩29,095 | ₩29,242 | ₩29,055 | ₩29,130 | +0.12% | 4.2천 |
|---|
| 2026.06.25 | ₩29,202 | ₩29,323 | ₩29,095 | ₩29,134 | -0.23% | 3.6천 |
|---|
| 2026.06.24 | ₩29,162 | ₩29,236 | ₩28,975 | ₩29,038 | -0.43% | 2.9천 |
|---|
| 2026.06.23 | ₩29,209 | ₩29,550 | ₩29,209 | ₩29,248 | +0.13% | 2.5천 |
|---|
| 2026.06.22 | ₩29,576 | ₩29,576 | ₩29,470 | ₩29,536 | -0.14% | 1.1천 |
|---|
| 2026.06.18 | ₩29,590 | ₩29,590 | ₩29,202 | ₩29,400 | -0.64% | 3.1천 |
|---|
| 2026.06.17 | ₩29,543 | ₩29,750 | ₩29,269 | ₩29,269 | -0.93% | 6천 |
|---|
| 2026.06.16 | ₩29,803 | ₩29,803 | ₩29,483 | ₩29,483 | -1.08% | 2.2천 |
|---|
| 2026.06.15 | ₩29,630 | ₩29,824 | ₩29,603 | ₩29,603 | -0.09% | 3.4천 |
|---|
| 2026.06.12 | ₩29,216 | ₩29,363 | ₩29,109 | ₩29,221 | +0.02% | 2.2만 |
|---|
| 2026.06.11 | ₩28,574 | ₩28,978 | ₩28,521 | ₩28,978 | +1.41% | 3.5천 |
|---|
| 2026.06.10 | ₩29,055 | ₩29,055 | ₩28,481 | ₩28,481 | -1.98% | 1.5천 |
|---|
| 2026.06.09 | ₩29,082 | ₩29,344 | ₩28,401 | ₩28,888 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩29,202 | ₩29,252 | ₩29,046 | ₩29,046 | -0.54% | 2.3천 |
|---|
| 2026.06.05 | ₩29,697 | ₩29,697 | ₩29,015 | ₩29,015 | -2.29% | 3.6천 |
|---|
| 2026.06.04 | ₩29,817 | ₩29,950 | ₩29,817 | ₩29,950 | +0.45% | 1천 |
|---|
| 2026.06.03 | ₩29,737 | ₩29,737 | ₩29,536 | ₩29,586 | -0.51% | 2.4천 |
|---|
| 2026.06.02 | ₩30,097 | ₩30,314 | ₩30,057 | ₩30,314 | +0.72% | 2천 |
|---|
| 2026.06.01 | ₩30,071 | ₩30,445 | ₩30,071 | ₩30,353 | +0.94% | 2.6천 |
|---|
| 2026.05.29 | ₩30,218 | ₩30,425 | ₩30,057 | ₩30,398 | +0.60% | 2.8천 |
|---|
| 2026.05.28 | ₩29,870 | ₩30,151 | ₩29,777 | ₩30,144 | +0.92% | 1.9만 |
|---|
| 2026.05.27 | ₩29,937 | ₩29,977 | ₩29,857 | ₩29,868 | -0.23% | 2.4천 |
|---|
| 2026.05.26 | ₩30,144 | ₩30,244 | ₩30,071 | ₩30,091 | -0.18% | 9.6천 |
|---|
| 2026.05.22 | ₩30,137 | ₩30,137 | ₩29,924 | ₩29,944 | -0.64% | 1.6만 |
|---|
| 2026.05.21 | ₩29,598 | ₩29,950 | ₩29,598 | ₩29,870 | +0.92% | 2.5천 |
|---|
| 2026.05.20 | ₩29,523 | ₩29,790 | ₩29,523 | ₩29,666 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩29,510 | ₩29,576 | ₩29,447 | ₩29,447 | -0.21% | 1천 |
|---|
| 2026.05.18 | ₩29,964 | ₩29,977 | ₩29,723 | ₩29,777 | -0.62% | 1천 |
|---|
| 2026.05.15 | ₩30,057 | ₩30,071 | ₩29,964 | ₩29,978 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩30,592 | ₩30,699 | ₩30,511 | ₩30,521 | -0.23% | 1.1천 |
|---|
| 2026.05.13 | ₩30,091 | ₩30,284 | ₩30,091 | ₩30,231 | +0.47% | 4.7천 |
|---|
| 2026.05.12 | ₩30,244 | ₩30,291 | ₩30,244 | ₩30,291 | +0.15% | 300 |
|---|
| 2026.05.11 | ₩30,191 | ₩30,605 | ₩30,111 | ₩30,510 | +1.06% | 2.5천 |
|---|
| 2026.05.08 | ₩30,071 | ₩30,178 | ₩30,071 | ₩30,168 | +0.32% | 600 |
|---|
| 2026.05.07 | ₩30,124 | ₩30,164 | ₩29,817 | ₩29,897 | -0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩30,031 | ₩30,271 | ₩30,031 | ₩30,271 | +0.80% | 4.1천 |
|---|
| 2026.05.05 | ₩29,924 | ₩29,924 | ₩29,832 | ₩29,832 | -0.31% | 1.4천 |
|---|
| 2026.05.04 | ₩29,657 | ₩29,957 | ₩29,657 | ₩29,777 | +0.41% | 5.7천 |
|---|
| 2026.05.01 | ₩29,616 | ₩29,763 | ₩29,496 | ₩29,632 | +0.05% | 3.3천 |
|---|
| 2026.04.30 | ₩28,908 | ₩29,443 | ₩28,908 | ₩29,443 | +1.85% | 6.5천 |
|---|
| 2026.04.29 | ₩28,601 | ₩28,724 | ₩28,601 | ₩28,724 | +0.43% | 1.5천 |
|---|
| 2026.04.28 | ₩29,015 | ₩29,069 | ₩28,788 | ₩29,053 | +0.13% | 2.6천 |
|---|
| 2026.04.27 | ₩28,655 | ₩29,140 | ₩28,655 | ₩29,140 | +1.69% | 3.8만 |
|---|
| 2026.04.24 | ₩29,282 | ₩29,282 | ₩28,868 | ₩28,895 | -1.32% | 2.1만 |
|---|
| 2026.04.23 | ₩29,336 | ₩29,429 | ₩28,842 | ₩29,113 | -0.76% | 2.7천 |
|---|
| 2026.04.22 | ₩29,717 | ₩29,717 | ₩29,483 | ₩29,685 | -0.11% | 4.5천 |
|---|
| 2026.04.21 | ₩29,763 | ₩29,763 | ₩29,296 | ₩29,296 | -1.57% | 3.1천 |
|---|
| 2026.04.20 | ₩29,523 | ₩29,649 | ₩29,483 | ₩29,649 | +0.43% | 1.9만 |
|---|
| 2026.04.17 | ₩29,496 | ₩29,710 | ₩29,496 | ₩29,560 | +0.22% | 1.9천 |
|---|
| 2026.04.16 | ₩29,603 | ₩29,603 | ₩29,176 | ₩29,355 | -0.84% | 3천 |
|---|
| 2026.04.15 | ₩28,735 | ₩29,296 | ₩28,735 | ₩29,282 | +1.91% | 1만 |
|---|
| 2026.04.14 | ₩28,588 | ₩28,895 | ₩28,588 | ₩28,840 | +0.88% | 1.7만 |
|---|
| 2026.04.13 | ₩28,040 | ₩28,441 | ₩28,040 | ₩28,441 | +1.43% | 3.3천 |
|---|
| 2026.04.10 | ₩28,053 | ₩28,147 | ₩27,920 | ₩27,920 | -0.48% | 8.1천 |
|---|
| 2026.04.09 | ₩28,053 | ₩28,187 | ₩27,880 | ₩28,070 | +0.06% | 3.2천 |
|---|
| 2026.04.08 | ₩28,294 | ₩28,334 | ₩28,053 | ₩28,107 | -0.66% | 7.7천 |
|---|
| 2026.04.07 | ₩27,345 | ₩27,506 | ₩26,116 | ₩26,116 | -4.49% | 5.8천 |
|---|
| 2026.04.06 | ₩27,559 | ₩27,599 | ₩27,506 | ₩27,558 | -0.00% | 3.9천 |
|---|
| 2026.04.02 | ₩27,052 | ₩27,559 | ₩27,052 | ₩27,551 | +1.85% | 4.1천 |
|---|
| 2026.04.01 | ₩27,760 | ₩27,866 | ₩27,557 | ₩27,557 | -0.73% | 1.4천 |
|---|
| 2026.03.31 | ₩27,479 | ₩27,532 | ₩27,172 | ₩27,519 | +0.15% | 1.2만 |
|---|
| 2026.03.30 | ₩27,199 | ₩27,412 | ₩26,945 | ₩27,136 | -0.23% | 2만 |
|---|
| 2026.03.27 | ₩27,279 | ₩27,386 | ₩27,172 | ₩27,172 | -0.39% | 4.3천 |
|---|
| 2026.03.26 | ₩27,733 | ₩27,733 | ₩27,439 | ₩27,444 | -1.04% | 4.4천 |
|---|
| 2026.03.25 | ₩27,893 | ₩27,947 | ₩27,786 | ₩27,816 | -0.28% | 2.3천 |
|---|
| 2026.03.24 | ₩27,586 | ₩27,786 | ₩27,586 | ₩27,678 | +0.33% | 1.2천 |
|---|
| 2026.03.23 | ₩27,492 | ₩27,840 | ₩27,492 | ₩27,541 | +0.17% | 3천 |
|---|
| 2026.03.20 | ₩27,546 | ₩27,546 | ₩27,172 | ₩27,284 | -0.95% | 3.7천 |
|---|
| 2026.03.19 | ₩27,479 | ₩27,706 | ₩27,466 | ₩27,466 | -0.05% | 1.2만 |
|---|
| 2026.03.18 | ₩27,987 | ₩28,040 | ₩27,760 | ₩27,760 | -0.81% | 4.4천 |
|---|
| 2026.03.17 | ₩28,347 | ₩28,347 | ₩28,174 | ₩28,174 | -0.61% | 2.1천 |
|---|
| 2026.03.16 | ₩28,120 | ₩28,174 | ₩28,040 | ₩28,122 | +0.00% | 3.9천 |
|---|
| 2026.03.13 | ₩28,374 | ₩28,374 | ₩27,911 | ₩27,911 | -1.63% | 2.1천 |
|---|
| 2026.03.12 | ₩28,281 | ₩28,281 | ₩28,080 | ₩28,080 | -0.71% | 1.1천 |
|---|
| 2026.03.11 | ₩28,281 | ₩28,469 | ₩28,281 | ₩28,417 | +0.48% | 2.2천 |
|---|
| 2026.03.10 | ₩28,494 | ₩28,695 | ₩28,361 | ₩28,361 | -0.47% | 1.1만 |
|---|
| 2026.03.09 | ₩27,760 | ₩28,494 | ₩27,733 | ₩28,481 | +2.60% | 4.9천 |
|---|
| 2026.03.06 | ₩28,214 | ₩28,321 | ₩28,214 | ₩28,219 | +0.02% | 1.3천 |
|---|
| 2026.03.05 | ₩28,721 | ₩28,721 | ₩28,508 | ₩28,668 | -0.19% | 4.2천 |
|---|
| 2026.03.04 | ₩28,895 | ₩29,229 | ₩28,828 | ₩29,176 | +0.97% | 1.6만 |
|---|
| 2026.03.03 | ₩28,735 | ₩29,075 | ₩28,494 | ₩28,922 | +0.65% | 1.2만 |
|---|
| 2026.03.02 | ₩28,735 | ₩29,471 | ₩28,721 | ₩29,471 | +2.56% | 1.8천 |
|---|
| 2026.02.27 | ₩29,082 | ₩29,315 | ₩29,082 | ₩29,281 | +0.68% | 6.2천 |
|---|
| 2026.02.26 | ₩29,323 | ₩29,383 | ₩29,182 | ₩29,383 | +0.21% | 5.9천 |
|---|
| 2026.02.25 | ₩29,282 | ₩29,389 | ₩29,229 | ₩29,272 | -0.04% | 5천 |
|---|
| 2026.02.24 | ₩29,176 | ₩29,403 | ₩29,176 | ₩29,391 | +0.74% | 6.6천 |
|---|
| 2026.02.23 | ₩29,459 | ₩29,459 | ₩29,095 | ₩29,182 | -0.94% | 3.9천 |
|---|
| 2026.02.20 | ₩29,376 | ₩29,443 | ₩29,363 | ₩29,443 | +0.23% | 3.9천 |
|---|
| 2026.02.19 | ₩29,282 | ₩29,457 | ₩29,282 | ₩29,457 | +0.60% | 2.2천 |
|---|
| 2026.02.18 | ₩29,376 | ₩29,550 | ₩29,376 | ₩29,416 | +0.14% | 6.1천 |
|---|
| 2026.02.17 | ₩29,256 | ₩29,376 | ₩29,162 | ₩29,313 | +0.20% | 8.7천 |
|---|
| 2026.02.13 | ₩29,082 | ₩29,523 | ₩29,082 | ₩29,369 | +0.99% | 4.7천 |
|---|
| 2026.02.12 | ₩29,790 | ₩29,790 | ₩29,015 | ₩29,055 | -2.47% | 7.1천 |
|---|
| 2026.02.11 | ₩29,616 | ₩29,616 | ₩29,443 | ₩29,563 | -0.18% | 4천 |
|---|
| 2026.02.10 | ₩29,723 | ₩29,723 | ₩29,483 | ₩29,483 | -0.81% | 1.3만 |
|---|
| 2026.02.09 | ₩29,176 | ₩29,723 | ₩29,176 | ₩29,683 | +1.74% | 2.9천 |
|---|
| 2026.02.06 | ₩28,761 | ₩29,443 | ₩28,761 | ₩29,443 | +2.37% | 1.4만 |
|---|
| 2026.02.05 | ₩28,695 | ₩28,788 | ₩28,387 | ₩28,445 | -0.87% | 9.9천 |
|---|
| 2026.02.04 | ₩29,042 | ₩29,055 | ₩28,601 | ₩28,848 | -0.67% | 1.2만 |
|---|
| 2026.02.03 | ₩29,202 | ₩29,296 | ₩28,802 | ₩29,216 | +0.05% | 4.2천 |
|---|
| 2026.02.02 | ₩30,552 | ₩30,552 | ₩28,908 | ₩28,989 | -5.12% | 4.7천 |
|---|
| 2026.01.30 | ₩29,349 | ₩29,376 | ₩29,082 | ₩29,242 | -0.36% | 2.3천 |
|---|
| 2026.01.29 | ₩29,483 | ₩29,523 | ₩29,216 | ₩29,242 | -0.82% | 7.2천 |
|---|
| 2026.01.28 | ₩30,044 | ₩30,071 | ₩29,857 | ₩29,977 | -0.22% | 6.4천 |
|---|
| 2026.01.27 | ₩29,901 | ₩30,044 | ₩29,901 | ₩30,040 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩29,897 | ₩30,264 | ₩29,897 | ₩29,924 | +0.09% | 1.2만 |
|---|
| 2026.01.23 | ₩30,218 | ₩30,258 | ₩30,124 | ₩30,127 | -0.30% | 6.9천 |
|---|
| 2026.01.22 | ₩30,605 | ₩30,658 | ₩30,431 | ₩30,439 | -0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩29,750 | ₩30,458 | ₩29,750 | ₩30,382 | +2.12% | 8.5천 |
|---|
| 2026.01.20 | ₩29,576 | ₩30,159 | ₩29,576 | ₩29,849 | +0.92% | 3.4천 |
|---|
| 2026.01.16 | ₩30,431 | ₩30,525 | ₩30,338 | ₩30,363 | -0.22% | 6.4천 |
|---|
| 2026.01.15 | ₩30,552 | ₩30,625 | ₩30,418 | ₩30,418 | -0.44% | 6.2천 |
|---|
| 2026.01.14 | ₩29,991 | ₩30,458 | ₩29,991 | ₩30,418 | +1.43% | 8.3천 |
|---|
| 2026.01.13 | ₩30,044 | ₩30,105 | ₩30,044 | ₩30,073 | +0.10% | 1.5천 |
|---|
| 2026.01.12 | ₩29,723 | ₩30,175 | ₩29,723 | ₩30,156 | +1.46% | 4.7천 |
|---|
| 2026.01.09 | ₩30,258 | ₩30,258 | ₩30,017 | ₩30,024 | -0.77% | 2.9천 |
|---|
| 2026.01.08 | ₩29,993 | ₩30,005 | ₩29,844 | ₩29,857 | -0.45% | 5천 |
|---|
| 2026.01.07 | ₩30,164 | ₩30,164 | ₩29,870 | ₩29,904 | -0.86% | 1.9만 |
|---|
| 2026.01.06 | ₩30,057 | ₩30,280 | ₩29,924 | ₩30,280 | +0.74% | 7.4천 |
|---|
| 2026.01.05 | ₩29,857 | ₩30,097 | ₩29,636 | ₩30,057 | +0.67% | 5.8천 |
|---|
| 2026.01.02 | ₩28,935 | ₩29,483 | ₩28,922 | ₩29,483 | +1.89% | 4.7천 |
|---|
| 2025.12.31 | ₩28,975 | ₩29,002 | ₩28,802 | ₩28,823 | -0.53% | 1.2만 |
|---|
| 2025.12.30 | ₩29,122 | ₩29,336 | ₩29,029 | ₩29,029 | -0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩29,363 | ₩29,363 | ₩29,162 | ₩29,189 | -0.59% | 2.4천 |
|---|
| 2025.12.26 | ₩29,336 | ₩29,349 | ₩29,269 | ₩29,325 | -0.04% | 6.7천 |
|---|
| 2025.12.24 | ₩29,534 | ₩30,017 | ₩29,079 | ₩29,470 | -0.22% | 6.5천 |
|---|
| 2025.12.23 | ₩29,710 | ₩29,950 | ₩29,282 | ₩29,363 | -1.17% | 5.2만 |
|---|
| 2025.12.22 | ₩30,116 | ₩30,144 | ₩30,031 | ₩30,084 | -0.11% | 9.2천 |
|---|
| 2025.12.19 | ₩29,657 | ₩29,950 | ₩29,657 | ₩29,870 | +0.72% | 8.6천 |
|---|
| 2025.12.18 | ₩29,136 | ₩29,763 | ₩29,136 | ₩29,416 | +0.96% | 3.7천 |
|---|
| 2025.12.17 | ₩29,550 | ₩29,683 | ₩29,136 | ₩29,136 | -1.40% | 5.1천 |
|---|
| 2025.12.16 | ₩29,456 | ₩29,603 | ₩29,416 | ₩29,540 | +0.29% | 5.4천 |
|---|
| 2025.12.15 | ₩30,244 | ₩30,244 | ₩29,576 | ₩29,576 | -2.21% | 7.6천 |
|---|
| 2025.12.12 | ₩30,391 | ₩30,391 | ₩29,821 | ₩29,821 | -1.88% | 2.5천 |
|---|
| 2025.12.11 | ₩29,790 | ₩30,391 | ₩29,790 | ₩30,391 | +2.02% | 6.1천 |
|---|
| 2025.12.10 | ₩30,111 | ₩30,343 | ₩29,922 | ₩30,231 | +0.40% | 1.8만 |
|---|
| 2025.12.09 | ₩30,031 | ₩30,405 | ₩30,031 | ₩30,164 | +0.44% | 7.7천 |
|---|
| 2025.12.08 | ₩30,057 | ₩30,164 | ₩30,003 | ₩30,084 | +0.09% | 1.6만 |
|---|
| 2025.12.05 | ₩30,485 | ₩30,485 | ₩30,124 | ₩30,124 | -1.18% | 2.3만 |
|---|
| 2025.12.04 | ₩29,750 | ₩30,445 | ₩29,750 | ₩30,445 | +2.33% | 1.4만 |
|---|
| 2025.12.03 | ₩29,750 | ₩30,091 | ₩29,750 | ₩30,091 | +1.15% | 2.6천 |
|---|
| 2025.12.02 | ₩29,536 | ₩29,884 | ₩29,536 | ₩29,695 | +0.54% | 1만 |
|---|
| 2025.12.01 | ₩29,563 | ₩29,853 | ₩29,563 | ₩29,630 | +0.23% | 7.5천 |
|---|
| 2025.11.28 | ₩30,017 | ₩30,137 | ₩30,017 | ₩30,097 | +0.27% | 4.2천 |
|---|
| 2025.11.26 | ₩29,790 | ₩29,997 | ₩29,777 | ₩29,912 | +0.41% | 7.9천 |
|---|
| 2025.11.25 | ₩29,353 | ₩29,622 | ₩29,136 | ₩29,622 | +0.91% | 4.6천 |
|---|
| 2025.11.24 | ₩28,975 | ₩29,381 | ₩28,962 | ₩29,381 | +1.40% | 5.1천 |
|---|
| 2025.11.21 | ₩28,321 | ₩29,002 | ₩28,321 | ₩28,914 | +2.09% | 6.9천 |
|---|
| 2025.11.20 | ₩29,296 | ₩29,746 | ₩28,607 | ₩28,607 | -2.35% | 1.7만 |
|---|
| 2025.11.19 | ₩29,670 | ₩29,670 | ₩29,176 | ₩29,327 | -1.16% | 4.6천 |
|---|
| 2025.11.18 | ₩29,242 | ₩29,554 | ₩29,109 | ₩29,296 | +0.18% | 1.6만 |
|---|
| 2025.11.17 | ₩29,452 | ₩29,540 | ₩29,042 | ₩29,229 | -0.76% | 1.5만 |
|---|
| 2025.11.14 | ₩29,055 | ₩29,723 | ₩29,055 | ₩29,456 | +1.38% | 1.6만 |
|---|
| 2025.11.13 | ₩30,084 | ₩30,084 | ₩29,412 | ₩29,412 | -2.23% | 1.4만 |
|---|
| 2025.11.12 | ₩30,351 | ₩30,485 | ₩30,137 | ₩30,216 | -0.44% | 1.8만 |
|---|
| 2025.11.11 | ₩30,458 | ₩30,458 | ₩30,137 | ₩30,385 | -0.24% | 2.3만 |
|---|
| 2025.11.10 | ₩30,498 | ₩30,605 | ₩30,258 | ₩30,511 | +0.04% | 1.1만 |
|---|
| 2025.11.07 | ₩29,924 | ₩30,244 | ₩29,523 | ₩30,191 | +0.89% | 2만 |
|---|
| 2025.11.06 | ₩30,699 | ₩30,699 | ₩30,044 | ₩30,097 | -1.96% | 1.3만 |
|---|
| 2025.11.05 | ₩30,578 | ₩30,946 | ₩30,578 | ₩30,821 | +0.80% | 1.1만 |
|---|
| 2025.11.04 | ₩30,618 | ₩30,939 | ₩30,471 | ₩30,565 | -0.17% | 6.6만 |
|---|
| 2025.11.03 | ₩31,179 | ₩31,286 | ₩30,939 | ₩31,286 | +0.34% | 1.7만 |
|---|
| 2025.10.31 | ₩31,153 | ₩31,366 | ₩31,006 | ₩31,246 | +0.30% | 1.6만 |
|---|
| 2025.10.30 | ₩31,059 | ₩31,433 | ₩31,039 | ₩31,039 | -0.06% | 1.3만 |
|---|
| 2025.10.29 | ₩31,353 | ₩31,620 | ₩31,349 | ₩31,407 | +0.17% | 9.3천 |
|---|
| 2025.10.28 | ₩31,527 | ₩31,527 | ₩31,313 | ₩31,326 | -0.64% | 2.8만 |
|---|
| 2025.10.27 | ₩31,741 | ₩31,741 | ₩31,433 | ₩31,500 | -0.76% | 3.9만 |
|---|
| 2025.10.24 | ₩31,099 | ₩31,540 | ₩31,099 | ₩31,487 | +1.25% | 1.1만 |
|---|
| 2025.10.23 | ₩30,685 | ₩30,939 | ₩30,645 | ₩30,792 | +0.35% | 3만 |
|---|
| 2025.10.22 | ₩30,979 | ₩30,979 | ₩30,164 | ₩30,538 | -1.42% | 2.5만 |
|---|
| 2025.10.21 | ₩31,620 | ₩31,620 | ₩31,032 | ₩31,101 | -1.64% | 3.1만 |
|---|
| 2025.10.20 | ₩31,553 | ₩31,688 | ₩31,487 | ₩31,619 | +0.21% | 2.5만 |
|---|
| 2025.10.17 | ₩31,313 | ₩31,512 | ₩30,970 | ₩31,150 | -0.52% | 1.8만 |
|---|
| 2025.10.16 | ₩32,542 | ₩32,595 | ₩31,567 | ₩31,634 | -2.79% | 4.7만 |
|---|
| 2025.10.15 | ₩32,395 | ₩32,668 | ₩31,981 | ₩32,368 | -0.08% | 2만 |
|---|
| 2025.10.14 | ₩31,473 | ₩32,399 | ₩31,220 | ₩32,168 | +2.21% | 6.8만 |
|---|
| 2025.10.13 | ₩31,620 | ₩32,048 | ₩31,620 | ₩32,001 | +1.20% | 4.2만 |
|---|
| 2025.10.10 | ₩32,422 | ₩32,595 | ₩31,220 | ₩31,220 | -3.71% | 4.8만 |
|---|