시장 데이터를 불러오는 중
전체 종목
FMQQ The Next Frontier Internet ETF 과거 주가
FMQQ The Next Frontier Internet ETF · FMQQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FMQQ The Next Frontier Internet ETF · FMQQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,684 | ₩16,761 | ₩16,444 | ₩16,761 | +0.46% | 9.6천 |
| 2026.10.08 | ₩16,417 | ₩16,470 | ₩16,270 | ₩16,405 | -0.07% | 7.4천 |
| 2026.10.07 | ₩16,484 | ₩16,597 | ₩16,484 | ₩16,569 | +0.52% | 7.8천 |
| 2026.10.06 | ₩16,644 | ₩16,697 | ₩16,017 | ₩16,633 | -0.06% | 1.8만 |
| 2026.10.05 | ₩16,457 | ₩16,550 | ₩16,297 | ₩16,529 | +0.44% | 1.6만 |
| 2026.10.02 | ₩15,816 | ₩15,816 | ₩15,723 | ₩15,796 | -0.13% | 2.4천 |
| 2026.10.01 | ₩15,710 | ₩15,723 | ₩15,536 | ₩15,657 | -0.33% | 1.3만 |
| 2026.09.30 | ₩15,776 | ₩15,807 | ₩15,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,807 |
| +0.19% |
| 9.5천 |
| 2026.09.29 | ₩15,843 | ₩15,923 | ₩15,776 | ₩15,880 | +0.24% | 1.4만 |
|---|
| 2026.09.28 | ₩15,843 | ₩15,963 | ₩15,843 | ₩15,911 | +0.43% | 9.6천 |
|---|
| 2026.09.25 | ₩16,177 | ₩16,243 | ₩15,870 | ₩16,206 | +0.18% | 2.1만 |
|---|
| 2026.09.24 | ₩16,297 | ₩16,297 | ₩16,070 | ₩16,113 | -1.13% | 1.9만 |
|---|
| 2026.09.23 | ₩16,711 | ₩16,711 | ₩16,297 | ₩16,561 | -0.89% | 3만 |
|---|
| 2026.09.22 | ₩16,751 | ₩16,824 | ₩16,517 | ₩16,803 | +0.31% | 2만 |
|---|
| 2026.09.21 | ₩16,537 | ₩16,668 | ₩16,510 | ₩16,668 | +0.79% | 3.4천 |
|---|
| 2026.09.18 | ₩16,430 | ₩16,444 | ₩16,430 | ₩16,437 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩16,457 | ₩16,497 | ₩16,377 | ₩16,450 | -0.04% | 4.1만 |
|---|
| 2026.09.16 | ₩16,404 | ₩16,430 | ₩16,243 | ₩16,275 | -0.78% | 2.3만 |
|---|
| 2026.09.15 | ₩16,497 | ₩16,497 | ₩16,425 | ₩16,425 | -0.44% | 1.2만 |
|---|
| 2026.09.14 | ₩16,657 | ₩16,831 | ₩16,657 | ₩16,793 | +0.82% | 5.9천 |
|---|
| 2026.09.11 | ₩16,884 | ₩16,884 | ₩16,777 | ₩16,805 | -0.47% | 1.2만 |
|---|
| 2026.09.10 | ₩16,671 | ₩16,777 | ₩16,671 | ₩16,723 | +0.31% | 6.6천 |
|---|
| 2026.09.09 | ₩16,897 | ₩16,897 | ₩16,791 | ₩16,801 | -0.57% | 1.3만 |
|---|
| 2026.09.08 | ₩17,231 | ₩17,284 | ₩17,112 | ₩17,112 | -0.69% | 4.3천 |
|---|
| 2026.09.04 | ₩17,351 | ₩17,431 | ₩17,351 | ₩17,363 | +0.07% | 7.6천 |
|---|
| 2026.09.03 | ₩17,445 | ₩17,445 | ₩17,284 | ₩17,349 | -0.55% | 1.9만 |
|---|
| 2026.09.02 | ₩17,418 | ₩17,485 | ₩17,405 | ₩17,471 | +0.31% | 2.7만 |
|---|
| 2026.09.01 | ₩17,218 | ₩17,365 | ₩17,031 | ₩17,162 | -0.33% | 2.8만 |
|---|
| 2026.08.31 | ₩17,018 | ₩17,038 | ₩16,991 | ₩17,002 | -0.09% | 1.5천 |
|---|
| 2026.08.28 | ₩17,138 | ₩17,138 | ₩17,044 | ₩17,051 | -0.51% | 1.4천 |
|---|
| 2026.08.27 | ₩17,218 | ₩17,218 | ₩17,044 | ₩17,103 | -0.67% | 1.7만 |
|---|
| 2026.08.26 | ₩17,311 | ₩17,311 | ₩17,235 | ₩17,235 | -0.44% | 5만 |
|---|
| 2026.08.25 | ₩17,164 | ₩17,426 | ₩17,164 | ₩17,426 | +1.52% | 9.9천 |
|---|
| 2026.08.24 | ₩17,178 | ₩17,244 | ₩17,111 | ₩17,164 | -0.08% | 7.5천 |
|---|
| 2026.08.21 | ₩17,244 | ₩17,311 | ₩17,231 | ₩17,231 | -0.08% | 4.6천 |
|---|
| 2026.08.20 | ₩17,178 | ₩17,178 | ₩17,111 | ₩17,132 | -0.26% | 1.5천 |
|---|
| 2026.08.19 | ₩17,058 | ₩17,144 | ₩17,058 | ₩17,144 | +0.51% | 1.8천 |
|---|
| 2026.08.18 | ₩16,897 | ₩16,897 | ₩16,787 | ₩16,787 | -0.66% | 8천 |
|---|
| 2026.08.17 | ₩17,138 | ₩17,138 | ₩16,991 | ₩16,991 | -0.86% | 8.7천 |
|---|
| 2026.08.14 | ₩17,231 | ₩17,231 | ₩17,124 | ₩17,144 | -0.50% | 1.9만 |
|---|
| 2026.08.13 | ₩17,164 | ₩17,218 | ₩17,058 | ₩17,147 | -0.10% | 2.2만 |
|---|
| 2026.08.12 | ₩17,098 | ₩17,124 | ₩17,084 | ₩17,084 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩17,231 | ₩17,244 | ₩17,204 | ₩17,232 | +0.01% | 4.2천 |
|---|
| 2026.08.10 | ₩16,857 | ₩16,871 | ₩16,817 | ₩16,828 | -0.17% | 8.7천 |
|---|
| 2026.08.07 | ₩16,937 | ₩16,951 | ₩16,791 | ₩16,817 | -0.71% | 6천 |
|---|
| 2026.08.06 | ₩16,951 | ₩16,951 | ₩16,897 | ₩16,937 | -0.08% | 1.1만 |
|---|
| 2026.08.05 | ₩17,111 | ₩17,111 | ₩17,044 | ₩17,084 | -0.16% | 1.1만 |
|---|
| 2026.08.04 | ₩17,164 | ₩17,204 | ₩17,164 | ₩17,176 | +0.07% | 4.8천 |
|---|
| 2026.08.03 | ₩17,004 | ₩17,084 | ₩16,917 | ₩16,917 | -0.51% | 9.8만 |
|---|
| 2026.07.31 | ₩16,699 | ₩16,724 | ₩16,390 | ₩16,699 | 0.00% | 1.5만 |
|---|
| 2026.07.30 | ₩16,510 | ₩16,667 | ₩16,510 | ₩16,667 | +0.95% | 3.3천 |
|---|
| 2026.07.29 | ₩16,490 | ₩16,517 | ₩16,350 | ₩16,360 | -0.79% | 2.5만 |
|---|
| 2026.07.28 | ₩16,404 | ₩16,497 | ₩16,404 | ₩16,476 | +0.44% | 1.2만 |
|---|
| 2026.07.27 | ₩16,190 | ₩16,257 | ₩16,150 | ₩16,239 | +0.31% | 8.6천 |
|---|
| 2026.07.24 | ₩15,923 | ₩16,083 | ₩15,894 | ₩15,894 | -0.18% | 4.2천 |
|---|
| 2026.07.23 | ₩15,896 | ₩15,896 | ₩15,790 | ₩15,847 | -0.31% | 2.5만 |
|---|
| 2026.07.22 | ₩16,057 | ₩16,085 | ₩16,003 | ₩16,057 | 0.00% | 3.2만 |
|---|
| 2026.07.21 | ₩16,190 | ₩16,249 | ₩16,190 | ₩16,249 | +0.36% | 400 |
|---|
| 2026.07.20 | ₩16,217 | ₩16,257 | ₩16,163 | ₩16,190 | -0.16% | 1.2만 |
|---|
| 2026.07.17 | ₩16,137 | ₩16,203 | ₩16,070 | ₩16,142 | +0.03% | 1.5만 |
|---|
| 2026.07.16 | ₩16,230 | ₩16,297 | ₩16,017 | ₩16,182 | -0.30% | 9.7천 |
|---|
| 2026.07.15 | ₩16,430 | ₩16,470 | ₩16,017 | ₩16,362 | -0.41% | 9.6천 |
|---|
| 2026.07.14 | ₩16,350 | ₩16,390 | ₩16,337 | ₩16,386 | +0.22% | 3.9천 |
|---|
| 2026.07.13 | ₩16,484 | ₩16,484 | ₩16,298 | ₩16,298 | -1.13% | 2.6만 |
|---|
| 2026.07.10 | ₩16,484 | ₩16,550 | ₩16,452 | ₩16,452 | -0.19% | 5.5천 |
|---|
| 2026.07.09 | ₩16,070 | ₩16,270 | ₩16,070 | ₩16,257 | +1.16% | 3.1천 |
|---|
| 2026.07.08 | ₩16,003 | ₩16,085 | ₩15,950 | ₩16,085 | +0.51% | 7.3천 |
|---|
| 2026.07.07 | ₩16,430 | ₩16,430 | ₩16,177 | ₩16,177 | -1.54% | 4.8만 |
|---|
| 2026.07.06 | ₩16,110 | ₩16,230 | ₩16,037 | ₩16,230 | +0.75% | 1.6천 |
|---|
| 2026.07.02 | ₩16,190 | ₩16,190 | ₩16,117 | ₩16,158 | -0.20% | 2.1천 |
|---|
| 2026.07.01 | ₩15,776 | ₩16,017 | ₩15,776 | ₩16,006 | +1.46% | 1.3만 |
|---|
| 2026.06.30 | ₩15,696 | ₩15,742 | ₩15,696 | ₩15,742 | +0.29% | 1.1천 |
|---|
| 2026.06.29 | ₩15,589 | ₩15,595 | ₩15,576 | ₩15,595 | +0.03% | 1.5천 |
|---|
| 2026.06.26 | ₩15,349 | ₩15,576 | ₩15,322 | ₩15,539 | +1.23% | 1.3천 |
|---|
| 2026.06.25 | ₩15,483 | ₩15,483 | ₩15,314 | ₩15,314 | -1.09% | 6.2천 |
|---|
| 2026.06.24 | ₩15,322 | ₩15,523 | ₩15,322 | ₩15,447 | +0.81% | 1.6만 |
|---|
| 2026.06.23 | ₩15,162 | ₩15,256 | ₩15,162 | ₩15,252 | +0.59% | 3.8천 |
|---|
| 2026.06.22 | ₩15,603 | ₩15,616 | ₩15,496 | ₩15,499 | -0.67% | 1.5만 |
|---|
| 2026.06.18 | ₩15,549 | ₩15,583 | ₩15,509 | ₩15,552 | +0.02% | 2.7천 |
|---|
| 2026.06.17 | ₩15,643 | ₩15,750 | ₩15,501 | ₩15,501 | -0.90% | 300 |
|---|
| 2026.06.16 | ₩15,509 | ₩15,669 | ₩15,509 | ₩15,537 | +0.18% | 800 |
|---|
| 2026.06.15 | ₩15,483 | ₩15,543 | ₩15,405 | ₩15,405 | -0.50% | 1.6천 |
|---|
| 2026.06.12 | ₩15,082 | ₩15,082 | ₩15,041 | ₩15,041 | -0.27% | 900 |
|---|
| 2026.06.11 | ₩14,542 | ₩14,913 | ₩14,542 | ₩14,913 | +2.55% | 3.7천 |
|---|
| 2026.06.10 | ₩14,735 | ₩14,735 | ₩14,554 | ₩14,554 | -1.23% | 1.4천 |
|---|
| 2026.06.09 | ₩14,842 | ₩14,935 | ₩14,682 | ₩14,818 | -0.16% | 4.2천 |
|---|
| 2026.06.08 | ₩14,809 | ₩14,869 | ₩14,799 | ₩14,799 | -0.06% | 1.5천 |
|---|
| 2026.06.05 | ₩15,149 | ₩15,149 | ₩14,799 | ₩14,799 | -2.31% | 3.4천 |
|---|
| 2026.06.04 | ₩15,176 | ₩15,256 | ₩15,162 | ₩15,162 | -0.09% | 2.8천 |
|---|
| 2026.06.03 | ₩15,162 | ₩15,162 | ₩15,042 | ₩15,049 | -0.75% | 5.8천 |
|---|
| 2026.06.02 | ₩15,469 | ₩15,509 | ₩15,423 | ₩15,423 | -0.30% | 800 |
|---|
| 2026.06.01 | ₩15,496 | ₩15,623 | ₩15,496 | ₩15,591 | +0.61% | 1천 |
|---|
| 2026.05.29 | ₩15,509 | ₩15,523 | ₩15,484 | ₩15,484 | -0.16% | 2.1천 |
|---|
| 2026.05.28 | ₩15,444 | ₩15,543 | ₩15,443 | ₩15,543 | +0.64% | 7.7천 |
|---|
| 2026.05.27 | ₩15,309 | ₩15,549 | ₩15,309 | ₩15,512 | +1.33% | 3.2천 |
|---|
| 2026.05.26 | ₩15,316 | ₩15,371 | ₩15,309 | ₩15,346 | +0.20% | 2천 |
|---|
| 2026.05.22 | ₩15,329 | ₩15,329 | ₩15,189 | ₩15,218 | -0.72% | 1.6천 |
|---|
| 2026.05.21 | ₩14,989 | ₩15,269 | ₩14,989 | ₩15,269 | +1.87% | 1.1만 |
|---|
| 2026.05.20 | ₩14,949 | ₩15,209 | ₩14,949 | ₩15,209 | +1.74% | 6.8천 |
|---|
| 2026.05.19 | ₩14,942 | ₩14,949 | ₩14,895 | ₩14,901 | -0.28% | 900 |
|---|
| 2026.05.18 | ₩15,002 | ₩15,002 | ₩14,875 | ₩14,995 | -0.04% | 3.9만 |
|---|
| 2026.05.15 | ₩14,935 | ₩14,989 | ₩14,882 | ₩14,897 | -0.26% | 1만 |
|---|
| 2026.05.14 | ₩15,189 | ₩15,210 | ₩15,096 | ₩15,210 | +0.14% | 1.7만 |
|---|
| 2026.05.13 | ₩15,082 | ₩15,136 | ₩15,082 | ₩15,121 | +0.26% | 3.6천 |
|---|
| 2026.05.12 | ₩15,136 | ₩15,189 | ₩15,056 | ₩15,182 | +0.31% | 3.8천 |
|---|
| 2026.05.11 | ₩15,349 | ₩15,389 | ₩15,316 | ₩15,322 | -0.17% | 1.5천 |
|---|
| 2026.05.08 | ₩15,856 | ₩15,856 | ₩15,763 | ₩15,790 | -0.42% | 5.6천 |
|---|
| 2026.05.07 | ₩16,257 | ₩16,257 | ₩16,057 | ₩16,077 | -1.11% | 4.4천 |
|---|
| 2026.05.06 | ₩16,217 | ₩16,289 | ₩16,194 | ₩16,289 | +0.44% | 1.7천 |
|---|
| 2026.05.05 | ₩16,003 | ₩16,057 | ₩16,003 | ₩16,010 | +0.04% | 2천 |
|---|
| 2026.05.04 | ₩16,043 | ₩16,043 | ₩15,863 | ₩15,900 | -0.89% | 3.1천 |
|---|
| 2026.05.01 | ₩16,057 | ₩16,083 | ₩16,043 | ₩16,061 | +0.02% | 1.4천 |
|---|
| 2026.04.30 | ₩15,910 | ₩16,123 | ₩15,910 | ₩16,094 | +1.16% | 4.1천 |
|---|
| 2026.04.29 | ₩15,916 | ₩15,916 | ₩15,876 | ₩15,876 | -0.25% | 1.3천 |
|---|
| 2026.04.28 | ₩16,017 | ₩16,090 | ₩16,017 | ₩16,090 | +0.46% | 600 |
|---|
| 2026.04.27 | ₩16,190 | ₩16,217 | ₩16,150 | ₩16,181 | -0.06% | 1.6천 |
|---|
| 2026.04.24 | ₩16,063 | ₩16,203 | ₩16,063 | ₩16,190 | +0.79% | 2.3천 |
|---|
| 2026.04.23 | ₩16,163 | ₩16,297 | ₩16,003 | ₩16,070 | -0.58% | 5.5천 |
|---|
| 2026.04.22 | ₩16,410 | ₩16,410 | ₩16,283 | ₩16,325 | -0.52% | 5.2천 |
|---|
| 2026.04.21 | ₩16,604 | ₩16,604 | ₩16,269 | ₩16,269 | -2.02% | 5천 |
|---|
| 2026.04.20 | ₩16,470 | ₩16,604 | ₩16,470 | ₩16,560 | +0.54% | 5.2천 |
|---|
| 2026.04.17 | ₩16,550 | ₩16,831 | ₩16,550 | ₩16,679 | +0.77% | 1.8천 |
|---|
| 2026.04.16 | ₩16,283 | ₩16,364 | ₩16,283 | ₩16,334 | +0.31% | 1.6천 |
|---|
| 2026.04.15 | ₩16,217 | ₩16,269 | ₩16,203 | ₩16,269 | +0.32% | 3.8천 |
|---|
| 2026.04.14 | ₩16,097 | ₩16,123 | ₩16,029 | ₩16,029 | -0.42% | 6.5천 |
|---|
| 2026.04.13 | ₩15,469 | ₩15,816 | ₩15,443 | ₩15,816 | +2.24% | 2.5천 |
|---|
| 2026.04.10 | ₩15,776 | ₩15,776 | ₩15,696 | ₩15,699 | -0.49% | 800 |
|---|
| 2026.04.09 | ₩15,629 | ₩15,683 | ₩15,509 | ₩15,669 | +0.26% | 6.3천 |
|---|
| 2026.04.08 | ₩15,923 | ₩15,976 | ₩15,629 | ₩15,652 | -1.70% | 7.4천 |
|---|
| 2026.04.07 | ₩14,922 | ₩14,965 | ₩14,815 | ₩14,965 | +0.29% | 7.9천 |
|---|
| 2026.04.06 | ₩15,149 | ₩15,153 | ₩15,082 | ₩15,097 | -0.34% | 9.5천 |
|---|
| 2026.04.02 | ₩14,815 | ₩15,082 | ₩14,815 | ₩14,985 | +1.14% | 2만 |
|---|
| 2026.04.01 | ₩15,189 | ₩15,229 | ₩15,109 | ₩15,141 | -0.32% | 1.1만 |
|---|
| 2026.03.31 | ₩14,655 | ₩15,036 | ₩14,655 | ₩15,036 | +2.60% | 6.4천 |
|---|
| 2026.03.30 | ₩14,468 | ₩14,548 | ₩14,388 | ₩14,454 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩14,655 | ₩14,702 | ₩14,548 | ₩14,575 | -0.55% | 1.9만 |
|---|
| 2026.03.26 | ₩15,109 | ₩15,216 | ₩14,949 | ₩14,975 | -0.88% | 8.5천 |
|---|
| 2026.03.25 | ₩15,336 | ₩15,376 | ₩15,229 | ₩15,256 | -0.52% | 9.8천 |
|---|
| 2026.03.24 | ₩14,989 | ₩15,122 | ₩14,929 | ₩14,963 | -0.17% | 4.9천 |
|---|
| 2026.03.23 | ₩15,202 | ₩15,443 | ₩15,189 | ₩15,296 | +0.61% | 6.3천 |
|---|
| 2026.03.20 | ₩15,082 | ₩15,082 | ₩14,749 | ₩14,777 | -2.03% | 9.4천 |
|---|
| 2026.03.19 | ₩15,109 | ₩15,136 | ₩15,011 | ₩15,122 | +0.09% | 6.1천 |
|---|
| 2026.03.18 | ₩15,416 | ₩15,437 | ₩15,189 | ₩15,221 | -1.26% | 2만 |
|---|
| 2026.03.17 | ₩15,556 | ₩15,556 | ₩15,523 | ₩15,523 | -0.21% | 1.5천 |
|---|
| 2026.03.16 | ₩15,376 | ₩15,456 | ₩15,376 | ₩15,423 | +0.30% | 2.1만 |
|---|
| 2026.03.13 | ₩15,189 | ₩15,282 | ₩15,029 | ₩15,029 | -1.05% | 2.5만 |
|---|
| 2026.03.12 | ₩15,483 | ₩15,483 | ₩15,112 | ₩15,112 | -2.40% | 4천 |
|---|
| 2026.03.11 | ₩15,656 | ₩15,723 | ₩15,509 | ₩15,587 | -0.44% | 5.5천 |
|---|
| 2026.03.10 | ₩15,816 | ₩15,976 | ₩15,763 | ₩15,771 | -0.29% | 5.4천 |
|---|
| 2026.03.09 | ₩15,483 | ₩15,842 | ₩15,469 | ₩15,842 | +2.32% | 1만 |
|---|
| 2026.03.06 | ₩15,643 | ₩15,790 | ₩15,629 | ₩15,736 | +0.60% | 3.2만 |
|---|
| 2026.03.05 | ₩15,990 | ₩15,990 | ₩15,723 | ₩15,890 | -0.63% | 4.4만 |
|---|
| 2026.03.04 | ₩15,863 | ₩15,923 | ₩15,776 | ₩15,903 | +0.25% | 1.1만 |
|---|
| 2026.03.03 | ₩15,723 | ₩15,831 | ₩15,329 | ₩15,831 | +0.69% | 1.3만 |
|---|
| 2026.03.02 | ₩16,270 | ₩16,564 | ₩16,257 | ₩16,550 | +1.72% | 2.7천 |
|---|
| 2026.02.27 | ₩16,751 | ₩16,817 | ₩16,724 | ₩16,737 | -0.08% | 9.4천 |
|---|
| 2026.02.26 | ₩16,884 | ₩16,884 | ₩16,791 | ₩16,844 | -0.24% | 6천 |
|---|
| 2026.02.25 | ₩17,004 | ₩17,056 | ₩16,964 | ₩16,988 | -0.09% | 1.3만 |
|---|
| 2026.02.24 | ₩17,044 | ₩17,198 | ₩16,991 | ₩17,162 | +0.69% | 800 |
|---|
| 2026.02.23 | ₩17,578 | ₩17,578 | ₩17,162 | ₩17,162 | -2.37% | 2.1천 |
|---|
| 2026.02.20 | ₩17,538 | ₩17,770 | ₩17,538 | ₩17,770 | +1.32% | 4.1천 |
|---|
| 2026.02.19 | ₩17,405 | ₩17,498 | ₩17,365 | ₩17,458 | +0.31% | 7.9천 |
|---|
| 2026.02.18 | ₩17,658 | ₩17,658 | ₩17,565 | ₩17,578 | -0.45% | 4.4천 |
|---|
| 2026.02.17 | ₩17,425 | ₩17,425 | ₩17,218 | ₩17,365 | -0.34% | 2.2천 |
|---|
| 2026.02.13 | ₩17,365 | ₩17,418 | ₩17,311 | ₩17,378 | +0.08% | 4.3천 |
|---|
| 2026.02.12 | ₩17,898 | ₩17,939 | ₩17,547 | ₩17,547 | -1.96% | 4.9천 |
|---|
| 2026.02.11 | ₩17,725 | ₩17,818 | ₩17,725 | ₩17,776 | +0.29% | 2.2천 |
|---|
| 2026.02.10 | ₩17,805 | ₩17,965 | ₩17,805 | ₩17,864 | +0.33% | 6.6천 |
|---|
| 2026.02.09 | ₩17,685 | ₩17,752 | ₩17,685 | ₩17,752 | +0.38% | 1.5천 |
|---|
| 2026.02.06 | ₩17,318 | ₩17,505 | ₩17,298 | ₩17,505 | +1.08% | 2.8천 |
|---|
| 2026.02.05 | ₩17,351 | ₩17,474 | ₩17,346 | ₩17,346 | -0.03% | 9.3천 |
|---|
| 2026.02.04 | ₩17,765 | ₩17,765 | ₩17,538 | ₩17,605 | -0.90% | 1.4천 |
|---|
| 2026.02.03 | ₩17,925 | ₩17,925 | ₩17,618 | ₩17,722 | -1.13% | 8.3천 |
|---|
| 2026.02.02 | ₩17,698 | ₩18,016 | ₩17,658 | ₩17,969 | +1.53% | 7.6천 |
|---|
| 2026.01.30 | ₩17,959 | ₩17,959 | ₩17,652 | ₩17,732 | -1.26% | 2.8천 |
|---|
| 2026.01.29 | ₩17,952 | ₩18,099 | ₩17,952 | ₩18,065 | +0.63% | 3.3천 |
|---|
| 2026.01.28 | ₩18,205 | ₩18,286 | ₩18,152 | ₩18,175 | -0.17% | 5.3천 |
|---|
| 2026.01.27 | ₩18,019 | ₩18,199 | ₩17,965 | ₩18,199 | +1.00% | 5.7천 |
|---|
| 2026.01.26 | ₩17,858 | ₩18,092 | ₩17,858 | ₩18,045 | +1.05% | 1.3만 |
|---|
| 2026.01.23 | ₩17,758 | ₩17,852 | ₩17,672 | ₩17,852 | +0.53% | 2.8만 |
|---|
| 2026.01.22 | ₩17,858 | ₩17,912 | ₩17,858 | ₩17,905 | +0.26% | 6천 |
|---|
| 2026.01.21 | ₩17,738 | ₩17,832 | ₩17,645 | ₩17,725 | -0.08% | 1만 |
|---|
| 2026.01.20 | ₩17,551 | ₩17,698 | ₩17,418 | ₩17,605 | +0.30% | 7.1천 |
|---|
| 2026.01.16 | ₩17,979 | ₩17,979 | ₩17,845 | ₩17,905 | -0.41% | 1.4만 |
|---|
| 2026.01.15 | ₩18,092 | ₩18,132 | ₩18,045 | ₩18,076 | -0.09% | 3.7천 |
|---|
| 2026.01.14 | ₩18,205 | ₩18,225 | ₩18,073 | ₩18,191 | -0.08% | 2.7만 |
|---|
| 2026.01.13 | ₩18,205 | ₩18,227 | ₩18,112 | ₩18,227 | +0.12% | 3.3만 |
|---|
| 2026.01.12 | ₩18,526 | ₩18,526 | ₩18,418 | ₩18,418 | -0.58% | 1.6만 |
|---|
| 2026.01.09 | ₩18,659 | ₩18,659 | ₩18,597 | ₩18,597 | -0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩18,713 | ₩18,713 | ₩18,619 | ₩18,678 | -0.19% | 2.3천 |
|---|
| 2026.01.07 | ₩18,886 | ₩18,899 | ₩18,806 | ₩18,838 | -0.25% | 1.5천 |
|---|
| 2026.01.06 | ₩19,026 | ₩19,193 | ₩19,026 | ₩19,028 | +0.01% | 4.9천 |
|---|
| 2026.01.05 | ₩18,579 | ₩18,954 | ₩18,579 | ₩18,926 | +1.87% | 4천 |
|---|
| 2026.01.02 | ₩18,552 | ₩18,606 | ₩18,512 | ₩18,586 | +0.18% | 2.3천 |
|---|
| 2025.12.31 | ₩18,419 | ₩18,486 | ₩18,419 | ₩18,450 | +0.17% | 4.9천 |
|---|
| 2025.12.30 | ₩18,526 | ₩18,526 | ₩18,446 | ₩18,490 | -0.19% | 2.9천 |
|---|
| 2025.12.29 | ₩18,619 | ₩18,659 | ₩18,572 | ₩18,637 | +0.09% | 8천 |
|---|
| 2025.12.26 | ₩18,589 | ₩18,633 | ₩18,579 | ₩18,606 | +0.09% | 7.3천 |
|---|
| 2025.12.24 | ₩18,552 | ₩18,626 | ₩18,552 | ₩18,626 | +0.40% | 2.1천 |
|---|
| 2025.12.23 | ₩18,593 | ₩18,626 | ₩18,499 | ₩18,626 | +0.18% | 3.8천 |
|---|
| 2025.12.22 | ₩18,512 | ₩18,566 | ₩18,512 | ₩18,552 | +0.22% | 5.3천 |
|---|
| 2025.12.19 | ₩18,472 | ₩18,579 | ₩18,459 | ₩18,570 | +0.53% | 6.6천 |
|---|
| 2025.12.18 | ₩18,299 | ₩18,366 | ₩18,219 | ₩18,221 | -0.42% | 7.2천 |
|---|
| 2025.12.17 | ₩18,059 | ₩18,165 | ₩18,043 | ₩18,043 | -0.09% | 7.7천 |
|---|
| 2025.12.16 | ₩18,339 | ₩18,339 | ₩18,232 | ₩18,276 | -0.34% | 1.3천 |
|---|
| 2025.12.15 | ₩18,646 | ₩18,693 | ₩18,579 | ₩18,586 | -0.32% | 3.6만 |
|---|
| 2025.12.12 | ₩18,766 | ₩18,766 | ₩18,673 | ₩18,722 | -0.23% | 2.8천 |
|---|
| 2025.12.11 | ₩18,686 | ₩18,886 | ₩18,686 | ₩18,815 | +0.69% | 1.5천 |
|---|
| 2025.12.10 | ₩18,646 | ₩18,686 | ₩18,539 | ₩18,686 | +0.21% | 6.4천 |
|---|
| 2025.12.09 | ₩18,766 | ₩18,766 | ₩18,695 | ₩18,754 | -0.06% | 8.7천 |
|---|
| 2025.12.08 | ₩18,833 | ₩18,833 | ₩18,619 | ₩18,638 | -1.03% | 2.8만 |
|---|
| 2025.12.05 | ₩19,247 | ₩19,247 | ₩18,863 | ₩18,863 | -1.99% | 100 |
|---|
| 2025.12.04 | ₩19,086 | ₩19,206 | ₩19,073 | ₩19,133 | +0.24% | 2.7만 |
|---|
| 2025.12.03 | ₩19,206 | ₩19,206 | ₩19,054 | ₩19,054 | -0.79% | 600 |
|---|
| 2025.12.02 | ₩19,233 | ₩19,313 | ₩19,233 | ₩19,269 | +0.19% | 4.2천 |
|---|
| 2025.12.01 | ₩19,220 | ₩19,315 | ₩19,220 | ₩19,221 | +0.01% | 2.7천 |
|---|
| 2025.11.28 | ₩19,319 | ₩19,319 | ₩19,319 | ₩19,319 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩19,020 | ₩19,140 | ₩19,020 | ₩19,125 | +0.55% | 9.7천 |
|---|
| 2025.11.25 | ₩18,713 | ₩18,871 | ₩18,713 | ₩18,871 | +0.85% | 4.9천 |
|---|
| 2025.11.24 | ₩18,699 | ₩18,731 | ₩18,659 | ₩18,725 | +0.14% | 5.7천 |
|---|
| 2025.11.21 | ₩18,432 | ₩18,530 | ₩18,366 | ₩18,530 | +0.53% | 2.3천 |
|---|
| 2025.11.20 | ₩19,093 | ₩19,093 | ₩18,460 | ₩18,460 | -3.31% | 1.1천 |
|---|
| 2025.11.19 | ₩18,899 | ₩18,924 | ₩18,846 | ₩18,924 | +0.13% | 8.1천 |
|---|
| 2025.11.18 | ₩18,940 | ₩18,940 | ₩18,940 | ₩18,940 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩19,140 | ₩19,140 | ₩19,032 | ₩19,032 | -0.56% | 4.6천 |
|---|
| 2025.11.14 | ₩19,033 | ₩19,253 | ₩19,033 | ₩19,148 | +0.60% | 8.2천 |
|---|
| 2025.11.13 | ₩19,300 | ₩19,340 | ₩19,020 | ₩19,060 | -1.24% | 4.1천 |
|---|
| 2025.11.12 | ₩19,647 | ₩19,647 | ₩19,487 | ₩19,509 | -0.70% | 5.8천 |
|---|
| 2025.11.11 | ₩19,607 | ₩19,694 | ₩19,607 | ₩19,682 | +0.38% | 1.2만 |
|---|
| 2025.11.10 | ₩19,500 | ₩19,548 | ₩19,500 | ₩19,548 | +0.25% | 200 |
|---|
| 2025.11.07 | ₩19,233 | ₩19,263 | ₩19,113 | ₩19,263 | +0.15% | 1.5만 |
|---|
| 2025.11.06 | ₩19,700 | ₩19,700 | ₩19,393 | ₩19,393 | -1.56% | 800 |
|---|
| 2025.11.05 | ₩19,714 | ₩19,954 | ₩19,700 | ₩19,881 | +0.85% | 5.9천 |
|---|
| 2025.11.04 | ₩19,780 | ₩19,780 | ₩19,647 | ₩19,679 | -0.51% | 800 |
|---|
| 2025.11.03 | ₩20,007 | ₩20,007 | ₩19,914 | ₩19,935 | -0.36% | 4.4천 |
|---|
| 2025.10.31 | ₩19,901 | ₩19,942 | ₩19,901 | ₩19,942 | +0.21% | 2.4천 |
|---|
| 2025.10.30 | ₩19,941 | ₩20,087 | ₩19,941 | ₩19,985 | +0.22% | 1.7천 |
|---|
| 2025.10.29 | ₩20,167 | ₩20,221 | ₩20,061 | ₩20,091 | -0.38% | 2.5천 |
|---|
| 2025.10.28 | ₩20,087 | ₩20,101 | ₩20,047 | ₩20,050 | -0.19% | 2.6천 |
|---|
| 2025.10.27 | ₩20,146 | ₩20,167 | ₩20,087 | ₩20,127 | -0.09% | 3.2천 |
|---|
| 2025.10.24 | ₩19,794 | ₩19,860 | ₩19,794 | ₩19,803 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩19,700 | ₩19,847 | ₩19,700 | ₩19,804 | +0.53% | 1.4천 |
|---|
| 2025.10.22 | ₩19,700 | ₩19,744 | ₩19,700 | ₩19,744 | +0.22% | 600 |
|---|
| 2025.10.21 | ₩19,901 | ₩19,901 | ₩19,807 | ₩19,807 | -0.47% | 1.2천 |
|---|
| 2025.10.20 | ₩19,780 | ₩19,863 | ₩19,780 | ₩19,863 | +0.42% | 700 |
|---|
| 2025.10.17 | ₩19,513 | ₩19,576 | ₩19,513 | ₩19,562 | +0.25% | 3.1천 |
|---|
| 2025.10.16 | ₩19,941 | ₩19,941 | ₩19,540 | ₩19,575 | -1.83% | 6.6천 |
|---|
| 2025.10.15 | ₩19,913 | ₩19,963 | ₩19,699 | ₩19,699 | -1.07% | 2천 |
|---|
| 2025.10.14 | ₩19,694 | ₩19,740 | ₩19,647 | ₩19,668 | -0.13% | 7.3천 |
|---|
| 2025.10.13 | ₩19,742 | ₩19,824 | ₩19,727 | ₩19,824 | +0.42% | 2.6천 |
|---|
| 2025.10.10 | ₩20,061 | ₩20,061 | ₩19,582 | ₩19,582 | -2.39% | 3.4천 |
|---|