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 | ₩28,969 | ₩29,140 | ₩28,969 | ₩29,140 | +0.59% | 2.6천 |
| 2026.10.08 | ₩28,929 | ₩28,929 | ₩28,742 | ₩28,855 | -0.25% | 6.8천 |
| 2026.10.07 | ₩29,022 | ₩29,022 | ₩28,994 | ₩28,994 | -0.10% | 1.1천 |
| 2026.10.06 | ₩29,503 | ₩29,650 | ₩29,503 | ₩29,555 | +0.18% | 1.4천 |
| 2026.10.05 | ₩29,249 | ₩29,409 | ₩29,236 | ₩29,336 | +0.30% | 1.1만 |
| 2026.10.02 | ₩29,369 | ₩29,476 | ₩29,236 | ₩29,236 | -0.45% | 2.7천 |
| 2026.10.01 | ₩28,768 | ₩29,022 | ₩28,768 | ₩29,022 | +0.88% | 700 |
| 2026.09.30 | ₩29,222 | ₩29,222 | ₩28,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,987 |
| -0.80% |
| 2.6천 |
| 2026.09.29 | ₩29,102 | ₩29,136 | ₩29,062 | ₩29,133 | +0.11% | 1.4천 |
|---|
| 2026.09.28 | ₩29,383 | ₩29,396 | ₩29,222 | ₩29,244 | -0.47% | 1.4천 |
|---|
| 2026.09.25 | ₩29,490 | ₩29,663 | ₩29,490 | ₩29,614 | +0.42% | 500 |
|---|
| 2026.09.24 | ₩29,570 | ₩29,690 | ₩29,530 | ₩29,657 | +0.29% | 1.6천 |
|---|
| 2026.09.23 | ₩29,787 | ₩29,787 | ₩29,787 | ₩29,787 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩30,104 | ₩30,104 | ₩29,944 | ₩29,966 | -0.46% | 5.8천 |
|---|
| 2026.09.21 | ₩29,944 | ₩30,051 | ₩29,917 | ₩29,996 | +0.17% | 7.8천 |
|---|
| 2026.09.18 | ₩29,595 | ₩29,639 | ₩29,595 | ₩29,639 | +0.15% | 300 |
|---|
| 2026.09.17 | ₩29,450 | ₩29,464 | ₩29,450 | ₩29,464 | +0.05% | 700 |
|---|
| 2026.09.16 | ₩29,289 | ₩29,289 | ₩29,019 | ₩29,019 | -0.92% | 1천 |
|---|
| 2026.09.15 | ₩29,439 | ₩29,439 | ₩29,317 | ₩29,317 | -0.41% | 400 |
|---|
| 2026.09.14 | ₩29,677 | ₩29,787 | ₩29,677 | ₩29,787 | +0.37% | 200 |
|---|
| 2026.09.11 | ₩30,064 | ₩30,064 | ₩29,916 | ₩29,916 | -0.49% | 1.7천 |
|---|
| 2026.09.10 | ₩29,718 | ₩29,718 | ₩29,718 | ₩29,718 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩30,251 | ₩30,251 | ₩30,120 | ₩30,120 | -0.43% | 2.4천 |
|---|
| 2026.09.08 | ₩30,625 | ₩30,625 | ₩30,380 | ₩30,380 | -0.80% | 700 |
|---|
| 2026.09.04 | ₩30,649 | ₩30,649 | ₩30,649 | ₩30,649 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩30,598 | ₩30,724 | ₩30,598 | ₩30,724 | +0.41% | 1천 |
|---|
| 2026.09.02 | ₩29,984 | ₩29,984 | ₩29,970 | ₩29,970 | -0.04% | 300 |
|---|
| 2026.09.01 | ₩29,957 | ₩29,957 | ₩29,798 | ₩29,798 | -0.53% | 500 |
|---|
| 2026.08.31 | ₩29,970 | ₩30,144 | ₩29,957 | ₩30,133 | +0.54% | 1.3천 |
|---|
| 2026.08.28 | ₩30,149 | ₩30,149 | ₩30,149 | ₩30,149 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩30,505 | ₩30,547 | ₩30,438 | ₩30,547 | +0.14% | 4.5천 |
|---|
| 2026.08.26 | ₩30,371 | ₩30,463 | ₩30,371 | ₩30,463 | +0.30% | 1.8천 |
|---|
| 2026.08.25 | ₩30,051 | ₩30,251 | ₩30,051 | ₩30,251 | +0.67% | 1.7천 |
|---|
| 2026.08.24 | ₩30,141 | ₩30,141 | ₩30,020 | ₩30,020 | -0.40% | 800 |
|---|
| 2026.08.21 | ₩30,144 | ₩30,304 | ₩30,144 | ₩30,304 | +0.53% | 1천 |
|---|
| 2026.08.20 | ₩30,238 | ₩30,238 | ₩29,930 | ₩29,930 | -1.02% | 2.8천 |
|---|
| 2026.08.19 | ₩30,144 | ₩30,298 | ₩30,144 | ₩30,211 | +0.22% | 4.3천 |
|---|
| 2026.08.18 | ₩30,318 | ₩30,318 | ₩30,264 | ₩30,264 | -0.18% | 300 |
|---|
| 2026.08.17 | ₩30,678 | ₩30,678 | ₩30,625 | ₩30,652 | -0.09% | 700 |
|---|
| 2026.08.14 | ₩30,692 | ₩30,705 | ₩30,653 | ₩30,653 | -0.13% | 4.6천 |
|---|
| 2026.08.13 | ₩30,491 | ₩30,725 | ₩30,491 | ₩30,725 | +0.77% | 1.8천 |
|---|
| 2026.08.12 | ₩30,384 | ₩30,491 | ₩30,212 | ₩30,388 | +0.01% | 5.1천 |
|---|
| 2026.08.11 | ₩30,298 | ₩30,298 | ₩30,157 | ₩30,157 | -0.46% | 4천 |
|---|
| 2026.08.10 | ₩30,197 | ₩30,222 | ₩30,197 | ₩30,222 | +0.08% | 300 |
|---|
| 2026.08.07 | ₩29,850 | ₩30,040 | ₩29,850 | ₩30,040 | +0.64% | 400 |
|---|
| 2026.08.06 | ₩30,117 | ₩30,131 | ₩29,805 | ₩29,805 | -1.04% | 2.7천 |
|---|
| 2026.08.05 | ₩30,159 | ₩30,318 | ₩30,014 | ₩30,014 | -0.48% | 4.8천 |
|---|
| 2026.08.04 | ₩29,957 | ₩30,211 | ₩29,957 | ₩30,117 | +0.53% | 5.3천 |
|---|
| 2026.08.03 | ₩29,076 | ₩29,487 | ₩29,076 | ₩29,487 | +1.41% | 1.1만 |
|---|
| 2026.07.31 | ₩28,849 | ₩29,116 | ₩28,849 | ₩29,065 | +0.75% | 4.3천 |
|---|
| 2026.07.30 | ₩28,608 | ₩28,955 | ₩28,608 | ₩28,942 | +1.17% | 3.4천 |
|---|
| 2026.07.29 | ₩28,414 | ₩28,515 | ₩28,170 | ₩28,170 | -0.86% | 1.1천 |
|---|
| 2026.07.28 | ₩29,142 | ₩29,142 | ₩28,889 | ₩28,971 | -0.59% | 7.1천 |
|---|
| 2026.07.27 | ₩29,289 | ₩29,289 | ₩29,022 | ₩29,145 | -0.49% | 3.2천 |
|---|
| 2026.07.24 | ₩29,133 | ₩29,133 | ₩29,133 | ₩29,133 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩29,169 | ₩29,289 | ₩29,169 | ₩29,251 | +0.28% | 3.3천 |
|---|
| 2026.07.22 | ₩29,329 | ₩29,383 | ₩29,316 | ₩29,343 | +0.05% | 900 |
|---|
| 2026.07.21 | ₩29,343 | ₩29,409 | ₩29,343 | ₩29,368 | +0.09% | 2.4천 |
|---|
| 2026.07.20 | ₩29,102 | ₩29,102 | ₩29,042 | ₩29,042 | -0.21% | 300 |
|---|
| 2026.07.17 | ₩29,169 | ₩29,169 | ₩29,022 | ₩29,076 | -0.32% | 5.2천 |
|---|
| 2026.07.16 | ₩29,256 | ₩29,303 | ₩29,244 | ₩29,244 | -0.04% | 1.4천 |
|---|
| 2026.07.15 | ₩29,450 | ₩29,450 | ₩29,289 | ₩29,375 | -0.25% | 600 |
|---|
| 2026.07.14 | ₩29,396 | ₩29,396 | ₩29,196 | ₩29,332 | -0.22% | 4천 |
|---|
| 2026.07.13 | ₩29,249 | ₩29,263 | ₩29,231 | ₩29,231 | -0.06% | 700 |
|---|
| 2026.07.10 | ₩29,116 | ₩29,329 | ₩29,116 | ₩29,327 | +0.72% | 1.1천 |
|---|
| 2026.07.09 | ₩29,397 | ₩29,463 | ₩29,319 | ₩29,319 | -0.27% | 4.5천 |
|---|
| 2026.07.08 | ₩29,142 | ₩29,161 | ₩29,077 | ₩29,161 | +0.06% | 400 |
|---|
| 2026.07.07 | ₩29,723 | ₩29,723 | ₩29,383 | ₩29,383 | -1.15% | 3.7만 |
|---|
| 2026.07.06 | ₩29,703 | ₩29,757 | ₩29,703 | ₩29,705 | +0.00% | 1.6천 |
|---|
| 2026.07.02 | ₩29,825 | ₩29,825 | ₩29,427 | ₩29,427 | -1.33% | 1천 |
|---|
| 2026.07.01 | ₩29,369 | ₩29,396 | ₩29,329 | ₩29,329 | -0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩29,169 | ₩29,289 | ₩29,169 | ₩29,248 | +0.27% | 4.2천 |
|---|
| 2026.06.29 | ₩29,209 | ₩29,209 | ₩29,062 | ₩29,149 | -0.21% | 2.1천 |
|---|
| 2026.06.26 | ₩29,089 | ₩29,236 | ₩29,049 | ₩29,124 | +0.12% | 4.2천 |
|---|
| 2026.06.25 | ₩29,196 | ₩29,316 | ₩29,089 | ₩29,128 | -0.23% | 3.6천 |
|---|
| 2026.06.24 | ₩29,156 | ₩29,229 | ₩28,969 | ₩29,032 | -0.43% | 2.9천 |
|---|
| 2026.06.23 | ₩29,202 | ₩29,543 | ₩29,202 | ₩29,241 | +0.13% | 2.5천 |
|---|
| 2026.06.22 | ₩29,570 | ₩29,570 | ₩29,463 | ₩29,530 | -0.14% | 1.1천 |
|---|
| 2026.06.18 | ₩29,583 | ₩29,583 | ₩29,196 | ₩29,393 | -0.64% | 3.1천 |
|---|
| 2026.06.17 | ₩29,536 | ₩29,743 | ₩29,263 | ₩29,263 | -0.93% | 6천 |
|---|
| 2026.06.16 | ₩29,797 | ₩29,797 | ₩29,476 | ₩29,476 | -1.08% | 2.2천 |
|---|
| 2026.06.15 | ₩29,623 | ₩29,817 | ₩29,596 | ₩29,596 | -0.09% | 3.4천 |
|---|
| 2026.06.12 | ₩29,209 | ₩29,356 | ₩29,102 | ₩29,214 | +0.02% | 2.2만 |
|---|
| 2026.06.11 | ₩28,568 | ₩28,971 | ₩28,515 | ₩28,971 | +1.41% | 3.5천 |
|---|
| 2026.06.10 | ₩29,049 | ₩29,049 | ₩28,475 | ₩28,475 | -1.98% | 1.5천 |
|---|
| 2026.06.09 | ₩29,076 | ₩29,337 | ₩28,394 | ₩28,882 | -0.67% | 1.3만 |
|---|
| 2026.06.08 | ₩29,196 | ₩29,245 | ₩29,040 | ₩29,040 | -0.54% | 2.3천 |
|---|
| 2026.06.05 | ₩29,690 | ₩29,690 | ₩29,009 | ₩29,009 | -2.29% | 3.6천 |
|---|
| 2026.06.04 | ₩29,810 | ₩29,944 | ₩29,810 | ₩29,944 | +0.45% | 1천 |
|---|
| 2026.06.03 | ₩29,730 | ₩29,730 | ₩29,530 | ₩29,579 | -0.51% | 2.4천 |
|---|
| 2026.06.02 | ₩30,091 | ₩30,307 | ₩30,051 | ₩30,307 | +0.72% | 2천 |
|---|
| 2026.06.01 | ₩30,064 | ₩30,438 | ₩30,064 | ₩30,346 | +0.94% | 2.6천 |
|---|
| 2026.05.29 | ₩30,211 | ₩30,418 | ₩30,051 | ₩30,391 | +0.60% | 2.8천 |
|---|
| 2026.05.28 | ₩29,864 | ₩30,144 | ₩29,770 | ₩30,137 | +0.92% | 1.9만 |
|---|
| 2026.05.27 | ₩29,930 | ₩29,970 | ₩29,850 | ₩29,861 | -0.23% | 2.4천 |
|---|
| 2026.05.26 | ₩30,137 | ₩30,238 | ₩30,064 | ₩30,084 | -0.18% | 9.6천 |
|---|
| 2026.05.22 | ₩30,131 | ₩30,131 | ₩29,917 | ₩29,937 | -0.64% | 1.6만 |
|---|
| 2026.05.21 | ₩29,591 | ₩29,944 | ₩29,591 | ₩29,864 | +0.92% | 2.5천 |
|---|
| 2026.05.20 | ₩29,516 | ₩29,783 | ₩29,516 | ₩29,659 | +0.48% | 1.1만 |
|---|
| 2026.05.19 | ₩29,503 | ₩29,570 | ₩29,440 | ₩29,440 | -0.21% | 1천 |
|---|
| 2026.05.18 | ₩29,957 | ₩29,970 | ₩29,717 | ₩29,770 | -0.62% | 1천 |
|---|
| 2026.05.15 | ₩30,051 | ₩30,064 | ₩29,957 | ₩29,972 | -0.26% | 1.4천 |
|---|
| 2026.05.14 | ₩30,585 | ₩30,692 | ₩30,505 | ₩30,514 | -0.23% | 1.1천 |
|---|
| 2026.05.13 | ₩30,084 | ₩30,278 | ₩30,084 | ₩30,224 | +0.47% | 4.7천 |
|---|
| 2026.05.12 | ₩30,238 | ₩30,284 | ₩30,238 | ₩30,284 | +0.15% | 300 |
|---|
| 2026.05.11 | ₩30,184 | ₩30,598 | ₩30,104 | ₩30,503 | +1.06% | 2.5천 |
|---|
| 2026.05.08 | ₩30,064 | ₩30,171 | ₩30,064 | ₩30,161 | +0.32% | 600 |
|---|
| 2026.05.07 | ₩30,117 | ₩30,157 | ₩29,810 | ₩29,890 | -0.75% | 1.2만 |
|---|
| 2026.05.06 | ₩30,024 | ₩30,264 | ₩30,024 | ₩30,264 | +0.80% | 4.1천 |
|---|
| 2026.05.05 | ₩29,917 | ₩29,917 | ₩29,825 | ₩29,825 | -0.31% | 1.4천 |
|---|
| 2026.05.04 | ₩29,650 | ₩29,950 | ₩29,650 | ₩29,770 | +0.41% | 5.7천 |
|---|
| 2026.05.01 | ₩29,610 | ₩29,757 | ₩29,490 | ₩29,626 | +0.05% | 3.3천 |
|---|
| 2026.04.30 | ₩28,902 | ₩29,436 | ₩28,902 | ₩29,436 | +1.85% | 6.5천 |
|---|
| 2026.04.29 | ₩28,595 | ₩28,718 | ₩28,595 | ₩28,718 | +0.43% | 1.5천 |
|---|
| 2026.04.28 | ₩29,009 | ₩29,062 | ₩28,782 | ₩29,046 | +0.13% | 2.6천 |
|---|
| 2026.04.27 | ₩28,648 | ₩29,133 | ₩28,648 | ₩29,133 | +1.69% | 3.8만 |
|---|
| 2026.04.24 | ₩29,276 | ₩29,276 | ₩28,862 | ₩28,889 | -1.32% | 2.1만 |
|---|
| 2026.04.23 | ₩29,329 | ₩29,423 | ₩28,835 | ₩29,106 | -0.76% | 2.7천 |
|---|
| 2026.04.22 | ₩29,710 | ₩29,710 | ₩29,476 | ₩29,678 | -0.11% | 4.5천 |
|---|
| 2026.04.21 | ₩29,757 | ₩29,757 | ₩29,289 | ₩29,289 | -1.57% | 3.1천 |
|---|
| 2026.04.20 | ₩29,516 | ₩29,642 | ₩29,476 | ₩29,642 | +0.43% | 1.9만 |
|---|
| 2026.04.17 | ₩29,490 | ₩29,703 | ₩29,490 | ₩29,554 | +0.22% | 1.9천 |
|---|
| 2026.04.16 | ₩29,596 | ₩29,596 | ₩29,169 | ₩29,348 | -0.84% | 3천 |
|---|
| 2026.04.15 | ₩28,728 | ₩29,289 | ₩28,728 | ₩29,276 | +1.91% | 1만 |
|---|
| 2026.04.14 | ₩28,581 | ₩28,889 | ₩28,581 | ₩28,834 | +0.88% | 1.7만 |
|---|
| 2026.04.13 | ₩28,034 | ₩28,434 | ₩28,034 | ₩28,434 | +1.43% | 3.3천 |
|---|
| 2026.04.10 | ₩28,047 | ₩28,141 | ₩27,914 | ₩27,914 | -0.48% | 8.1천 |
|---|
| 2026.04.09 | ₩28,047 | ₩28,181 | ₩27,874 | ₩28,063 | +0.06% | 3.2천 |
|---|
| 2026.04.08 | ₩28,288 | ₩28,328 | ₩28,047 | ₩28,101 | -0.66% | 7.7천 |
|---|
| 2026.04.07 | ₩27,339 | ₩27,500 | ₩26,111 | ₩26,111 | -4.49% | 5.8천 |
|---|
| 2026.04.06 | ₩27,553 | ₩27,593 | ₩27,500 | ₩27,552 | -0.00% | 3.9천 |
|---|
| 2026.04.02 | ₩27,045 | ₩27,553 | ₩27,045 | ₩27,545 | +1.85% | 4.1천 |
|---|
| 2026.04.01 | ₩27,753 | ₩27,860 | ₩27,550 | ₩27,550 | -0.73% | 1.4천 |
|---|
| 2026.03.31 | ₩27,473 | ₩27,526 | ₩27,166 | ₩27,513 | +0.15% | 1.2만 |
|---|
| 2026.03.30 | ₩27,192 | ₩27,406 | ₩26,939 | ₩27,130 | -0.23% | 2만 |
|---|
| 2026.03.27 | ₩27,273 | ₩27,379 | ₩27,166 | ₩27,166 | -0.39% | 4.3천 |
|---|
| 2026.03.26 | ₩27,727 | ₩27,727 | ₩27,433 | ₩27,438 | -1.04% | 4.4천 |
|---|
| 2026.03.25 | ₩27,887 | ₩27,940 | ₩27,780 | ₩27,809 | -0.28% | 2.3천 |
|---|
| 2026.03.24 | ₩27,580 | ₩27,780 | ₩27,580 | ₩27,672 | +0.33% | 1.2천 |
|---|
| 2026.03.23 | ₩27,486 | ₩27,833 | ₩27,486 | ₩27,534 | +0.17% | 3천 |
|---|
| 2026.03.20 | ₩27,540 | ₩27,540 | ₩27,166 | ₩27,278 | -0.95% | 3.7천 |
|---|
| 2026.03.19 | ₩27,473 | ₩27,700 | ₩27,460 | ₩27,460 | -0.05% | 1.2만 |
|---|
| 2026.03.18 | ₩27,980 | ₩28,034 | ₩27,753 | ₩27,753 | -0.81% | 4.4천 |
|---|
| 2026.03.17 | ₩28,341 | ₩28,341 | ₩28,167 | ₩28,167 | -0.61% | 2.1천 |
|---|
| 2026.03.16 | ₩28,114 | ₩28,167 | ₩28,034 | ₩28,115 | +0.00% | 3.9천 |
|---|
| 2026.03.13 | ₩28,368 | ₩28,368 | ₩27,904 | ₩27,904 | -1.63% | 2.1천 |
|---|
| 2026.03.12 | ₩28,274 | ₩28,274 | ₩28,074 | ₩28,074 | -0.71% | 1.1천 |
|---|
| 2026.03.11 | ₩28,274 | ₩28,463 | ₩28,274 | ₩28,410 | +0.48% | 2.2천 |
|---|
| 2026.03.10 | ₩28,488 | ₩28,688 | ₩28,354 | ₩28,354 | -0.47% | 1.1만 |
|---|
| 2026.03.09 | ₩27,753 | ₩28,488 | ₩27,727 | ₩28,475 | +2.60% | 4.9천 |
|---|
| 2026.03.06 | ₩28,207 | ₩28,314 | ₩28,207 | ₩28,213 | +0.02% | 1.3천 |
|---|
| 2026.03.05 | ₩28,715 | ₩28,715 | ₩28,501 | ₩28,662 | -0.19% | 4.2천 |
|---|
| 2026.03.04 | ₩28,889 | ₩29,222 | ₩28,822 | ₩29,169 | +0.97% | 1.6만 |
|---|
| 2026.03.03 | ₩28,728 | ₩29,069 | ₩28,488 | ₩28,915 | +0.65% | 1.2만 |
|---|
| 2026.03.02 | ₩28,728 | ₩29,464 | ₩28,715 | ₩29,464 | +2.56% | 1.8천 |
|---|
| 2026.02.27 | ₩29,076 | ₩29,308 | ₩29,076 | ₩29,275 | +0.68% | 6.2천 |
|---|
| 2026.02.26 | ₩29,316 | ₩29,376 | ₩29,176 | ₩29,376 | +0.21% | 5.9천 |
|---|
| 2026.02.25 | ₩29,276 | ₩29,383 | ₩29,222 | ₩29,265 | -0.04% | 5천 |
|---|
| 2026.02.24 | ₩29,169 | ₩29,396 | ₩29,169 | ₩29,384 | +0.74% | 6.6천 |
|---|
| 2026.02.23 | ₩29,452 | ₩29,452 | ₩29,089 | ₩29,176 | -0.94% | 3.9천 |
|---|
| 2026.02.20 | ₩29,369 | ₩29,436 | ₩29,356 | ₩29,436 | +0.23% | 3.9천 |
|---|
| 2026.02.19 | ₩29,276 | ₩29,451 | ₩29,276 | ₩29,451 | +0.60% | 2.2천 |
|---|
| 2026.02.18 | ₩29,369 | ₩29,543 | ₩29,369 | ₩29,409 | +0.14% | 6.1천 |
|---|
| 2026.02.17 | ₩29,249 | ₩29,369 | ₩29,156 | ₩29,307 | +0.20% | 8.7천 |
|---|
| 2026.02.13 | ₩29,076 | ₩29,516 | ₩29,076 | ₩29,363 | +0.99% | 4.7천 |
|---|
| 2026.02.12 | ₩29,783 | ₩29,783 | ₩29,009 | ₩29,049 | -2.47% | 7.1천 |
|---|
| 2026.02.11 | ₩29,610 | ₩29,610 | ₩29,436 | ₩29,556 | -0.18% | 4천 |
|---|
| 2026.02.10 | ₩29,717 | ₩29,717 | ₩29,476 | ₩29,476 | -0.81% | 1.3만 |
|---|
| 2026.02.09 | ₩29,169 | ₩29,717 | ₩29,169 | ₩29,677 | +1.74% | 2.9천 |
|---|
| 2026.02.06 | ₩28,755 | ₩29,436 | ₩28,755 | ₩29,436 | +2.37% | 1.4만 |
|---|
| 2026.02.05 | ₩28,688 | ₩28,782 | ₩28,381 | ₩28,439 | -0.87% | 9.9천 |
|---|
| 2026.02.04 | ₩29,036 | ₩29,049 | ₩28,595 | ₩28,842 | -0.67% | 1.2만 |
|---|
| 2026.02.03 | ₩29,196 | ₩29,289 | ₩28,795 | ₩29,209 | +0.05% | 4.2천 |
|---|
| 2026.02.02 | ₩30,545 | ₩30,545 | ₩28,902 | ₩28,982 | -5.12% | 4.7천 |
|---|
| 2026.01.30 | ₩29,343 | ₩29,369 | ₩29,076 | ₩29,236 | -0.36% | 2.3천 |
|---|
| 2026.01.29 | ₩29,476 | ₩29,516 | ₩29,209 | ₩29,236 | -0.82% | 7.2천 |
|---|
| 2026.01.28 | ₩30,037 | ₩30,064 | ₩29,850 | ₩29,970 | -0.22% | 6.4천 |
|---|
| 2026.01.27 | ₩29,894 | ₩30,037 | ₩29,894 | ₩30,033 | +0.46% | 4.9천 |
|---|
| 2026.01.26 | ₩29,890 | ₩30,258 | ₩29,890 | ₩29,917 | +0.09% | 1.2만 |
|---|
| 2026.01.23 | ₩30,211 | ₩30,251 | ₩30,117 | ₩30,120 | -0.30% | 6.9천 |
|---|
| 2026.01.22 | ₩30,598 | ₩30,652 | ₩30,425 | ₩30,433 | -0.54% | 1.1만 |
|---|
| 2026.01.21 | ₩29,743 | ₩30,451 | ₩29,743 | ₩30,375 | +2.12% | 8.5천 |
|---|
| 2026.01.20 | ₩29,570 | ₩30,152 | ₩29,570 | ₩29,842 | +0.92% | 3.4천 |
|---|
| 2026.01.16 | ₩30,425 | ₩30,518 | ₩30,331 | ₩30,356 | -0.22% | 6.4천 |
|---|
| 2026.01.15 | ₩30,545 | ₩30,618 | ₩30,411 | ₩30,411 | -0.44% | 6.2천 |
|---|
| 2026.01.14 | ₩29,984 | ₩30,451 | ₩29,984 | ₩30,411 | +1.43% | 8.3천 |
|---|
| 2026.01.13 | ₩30,037 | ₩30,099 | ₩30,037 | ₩30,067 | +0.10% | 1.5천 |
|---|
| 2026.01.12 | ₩29,717 | ₩30,168 | ₩29,717 | ₩30,149 | +1.46% | 4.7천 |
|---|
| 2026.01.09 | ₩30,251 | ₩30,251 | ₩30,010 | ₩30,017 | -0.77% | 2.9천 |
|---|
| 2026.01.08 | ₩29,986 | ₩29,998 | ₩29,837 | ₩29,850 | -0.45% | 5천 |
|---|
| 2026.01.07 | ₩30,157 | ₩30,157 | ₩29,864 | ₩29,897 | -0.86% | 1.9만 |
|---|
| 2026.01.06 | ₩30,051 | ₩30,274 | ₩29,917 | ₩30,274 | +0.74% | 7.4천 |
|---|
| 2026.01.05 | ₩29,850 | ₩30,091 | ₩29,630 | ₩30,051 | +0.67% | 5.8천 |
|---|
| 2026.01.02 | ₩28,929 | ₩29,476 | ₩28,915 | ₩29,476 | +1.89% | 4.7천 |
|---|
| 2025.12.31 | ₩28,969 | ₩28,995 | ₩28,795 | ₩28,816 | -0.53% | 1.2만 |
|---|
| 2025.12.30 | ₩29,116 | ₩29,329 | ₩29,022 | ₩29,022 | -0.32% | 1.1만 |
|---|
| 2025.12.29 | ₩29,356 | ₩29,356 | ₩29,156 | ₩29,182 | -0.59% | 2.4천 |
|---|
| 2025.12.26 | ₩29,329 | ₩29,343 | ₩29,263 | ₩29,319 | -0.04% | 6.7천 |
|---|
| 2025.12.24 | ₩29,527 | ₩30,010 | ₩29,073 | ₩29,463 | -0.22% | 6.5천 |
|---|
| 2025.12.23 | ₩29,703 | ₩29,944 | ₩29,276 | ₩29,356 | -1.17% | 5.2만 |
|---|
| 2025.12.22 | ₩30,109 | ₩30,137 | ₩30,024 | ₩30,077 | -0.11% | 9.2천 |
|---|
| 2025.12.19 | ₩29,650 | ₩29,944 | ₩29,650 | ₩29,864 | +0.72% | 8.6천 |
|---|
| 2025.12.18 | ₩29,129 | ₩29,757 | ₩29,129 | ₩29,409 | +0.96% | 3.7천 |
|---|
| 2025.12.17 | ₩29,543 | ₩29,677 | ₩29,129 | ₩29,129 | -1.40% | 5.1천 |
|---|
| 2025.12.16 | ₩29,450 | ₩29,596 | ₩29,409 | ₩29,534 | +0.29% | 5.4천 |
|---|
| 2025.12.15 | ₩30,238 | ₩30,238 | ₩29,570 | ₩29,570 | -2.21% | 7.6천 |
|---|
| 2025.12.12 | ₩30,384 | ₩30,384 | ₩29,814 | ₩29,814 | -1.88% | 2.5천 |
|---|
| 2025.12.11 | ₩29,783 | ₩30,384 | ₩29,783 | ₩30,384 | +2.02% | 6.1천 |
|---|
| 2025.12.10 | ₩30,104 | ₩30,336 | ₩29,916 | ₩30,224 | +0.40% | 1.8만 |
|---|
| 2025.12.09 | ₩30,024 | ₩30,398 | ₩30,024 | ₩30,157 | +0.44% | 7.7천 |
|---|
| 2025.12.08 | ₩30,051 | ₩30,157 | ₩29,996 | ₩30,077 | +0.09% | 1.6만 |
|---|
| 2025.12.05 | ₩30,478 | ₩30,478 | ₩30,117 | ₩30,117 | -1.18% | 2.3만 |
|---|
| 2025.12.04 | ₩29,743 | ₩30,438 | ₩29,743 | ₩30,438 | +2.33% | 1.4만 |
|---|
| 2025.12.03 | ₩29,743 | ₩30,084 | ₩29,743 | ₩30,084 | +1.15% | 2.6천 |
|---|
| 2025.12.02 | ₩29,530 | ₩29,877 | ₩29,530 | ₩29,689 | +0.54% | 1만 |
|---|
| 2025.12.01 | ₩29,556 | ₩29,846 | ₩29,556 | ₩29,623 | +0.23% | 7.5천 |
|---|
| 2025.11.28 | ₩30,010 | ₩30,131 | ₩30,010 | ₩30,091 | +0.27% | 4.2천 |
|---|
| 2025.11.26 | ₩29,783 | ₩29,990 | ₩29,770 | ₩29,905 | +0.41% | 7.9천 |
|---|
| 2025.11.25 | ₩29,347 | ₩29,615 | ₩29,129 | ₩29,615 | +0.91% | 4.6천 |
|---|
| 2025.11.24 | ₩28,969 | ₩29,375 | ₩28,955 | ₩29,375 | +1.40% | 5.1천 |
|---|
| 2025.11.21 | ₩28,314 | ₩28,995 | ₩28,314 | ₩28,907 | +2.09% | 6.9천 |
|---|
| 2025.11.20 | ₩29,289 | ₩29,739 | ₩28,600 | ₩28,600 | -2.35% | 1.7만 |
|---|
| 2025.11.19 | ₩29,663 | ₩29,663 | ₩29,169 | ₩29,320 | -1.16% | 4.6천 |
|---|
| 2025.11.18 | ₩29,236 | ₩29,547 | ₩29,102 | ₩29,289 | +0.18% | 1.6만 |
|---|
| 2025.11.17 | ₩29,446 | ₩29,534 | ₩29,036 | ₩29,222 | -0.76% | 1.5만 |
|---|
| 2025.11.14 | ₩29,049 | ₩29,717 | ₩29,049 | ₩29,450 | +1.38% | 1.6만 |
|---|
| 2025.11.13 | ₩30,077 | ₩30,077 | ₩29,405 | ₩29,405 | -2.23% | 1.4만 |
|---|
| 2025.11.12 | ₩30,344 | ₩30,478 | ₩30,131 | ₩30,209 | -0.44% | 1.8만 |
|---|
| 2025.11.11 | ₩30,451 | ₩30,451 | ₩30,131 | ₩30,378 | -0.24% | 2.3만 |
|---|
| 2025.11.10 | ₩30,491 | ₩30,598 | ₩30,251 | ₩30,505 | +0.04% | 1.1만 |
|---|
| 2025.11.07 | ₩29,917 | ₩30,238 | ₩29,516 | ₩30,184 | +0.89% | 2만 |
|---|
| 2025.11.06 | ₩30,692 | ₩30,692 | ₩30,037 | ₩30,091 | -1.96% | 1.3만 |
|---|
| 2025.11.05 | ₩30,571 | ₩30,939 | ₩30,571 | ₩30,815 | +0.80% | 1.1만 |
|---|
| 2025.11.04 | ₩30,611 | ₩30,932 | ₩30,465 | ₩30,558 | -0.17% | 6.6만 |
|---|
| 2025.11.03 | ₩31,172 | ₩31,279 | ₩30,932 | ₩31,279 | +0.34% | 1.7만 |
|---|
| 2025.10.31 | ₩31,146 | ₩31,359 | ₩30,999 | ₩31,239 | +0.30% | 1.6만 |
|---|
| 2025.10.30 | ₩31,052 | ₩31,426 | ₩31,032 | ₩31,032 | -0.06% | 1.3만 |
|---|
| 2025.10.29 | ₩31,346 | ₩31,613 | ₩31,342 | ₩31,399 | +0.17% | 9.3천 |
|---|
| 2025.10.28 | ₩31,520 | ₩31,520 | ₩31,306 | ₩31,319 | -0.64% | 2.8만 |
|---|
| 2025.10.27 | ₩31,733 | ₩31,733 | ₩31,426 | ₩31,493 | -0.76% | 3.9만 |
|---|
| 2025.10.24 | ₩31,092 | ₩31,533 | ₩31,092 | ₩31,480 | +1.25% | 1.1만 |
|---|
| 2025.10.23 | ₩30,678 | ₩30,932 | ₩30,638 | ₩30,785 | +0.35% | 3만 |
|---|
| 2025.10.22 | ₩30,972 | ₩30,972 | ₩30,157 | ₩30,531 | -1.42% | 2.5만 |
|---|
| 2025.10.21 | ₩31,613 | ₩31,613 | ₩31,026 | ₩31,094 | -1.64% | 3.1만 |
|---|
| 2025.10.20 | ₩31,546 | ₩31,681 | ₩31,480 | ₩31,612 | +0.21% | 2.5만 |
|---|
| 2025.10.17 | ₩31,306 | ₩31,505 | ₩30,963 | ₩31,143 | -0.52% | 1.8만 |
|---|
| 2025.10.16 | ₩32,535 | ₩32,588 | ₩31,560 | ₩31,627 | -2.79% | 4.7만 |
|---|
| 2025.10.15 | ₩32,388 | ₩32,660 | ₩31,974 | ₩32,361 | -0.08% | 2만 |
|---|
| 2025.10.14 | ₩31,466 | ₩32,392 | ₩31,213 | ₩32,161 | +2.21% | 6.8만 |
|---|
| 2025.10.13 | ₩31,613 | ₩32,041 | ₩31,613 | ₩31,994 | +1.20% | 4.2만 |
|---|
| 2025.10.10 | ₩32,415 | ₩32,588 | ₩31,213 | ₩31,213 | -3.71% | 4.8만 |
|---|