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 | ₩16,679 | ₩16,756 | ₩16,438 | ₩16,756 | +0.46% | 9.6천 |
| 2026.10.08 | ₩16,412 | ₩16,465 | ₩16,265 | ₩16,400 | -0.07% | 7.4천 |
| 2026.10.07 | ₩16,478 | ₩16,592 | ₩16,478 | ₩16,564 | +0.52% | 7.8천 |
| 2026.10.06 | ₩16,638 | ₩16,692 | ₩16,011 | ₩16,628 | -0.06% | 1.8만 |
| 2026.10.05 | ₩16,452 | ₩16,545 | ₩16,292 | ₩16,524 | +0.44% | 1.6만 |
| 2026.10.02 | ₩15,811 | ₩15,811 | ₩15,718 | ₩15,791 | -0.13% | 2.4천 |
| 2026.10.01 | ₩15,704 | ₩15,718 | ₩15,531 | ₩15,652 | -0.33% | 1.3만 |
| 2026.09.30 | ₩15,771 | ₩15,802 | ₩15,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,802 |
| +0.19% |
| 9.5천 |
| 2026.09.29 | ₩15,838 | ₩15,918 | ₩15,771 | ₩15,875 | +0.24% | 1.4만 |
|---|
| 2026.09.28 | ₩15,838 | ₩15,958 | ₩15,838 | ₩15,906 | +0.43% | 9.6천 |
|---|
| 2026.09.25 | ₩16,171 | ₩16,238 | ₩15,865 | ₩16,201 | +0.18% | 2.1만 |
|---|
| 2026.09.24 | ₩16,292 | ₩16,292 | ₩16,065 | ₩16,107 | -1.13% | 1.9만 |
|---|
| 2026.09.23 | ₩16,705 | ₩16,705 | ₩16,292 | ₩16,556 | -0.89% | 3만 |
|---|
| 2026.09.22 | ₩16,745 | ₩16,819 | ₩16,512 | ₩16,797 | +0.31% | 2만 |
|---|
| 2026.09.21 | ₩16,532 | ₩16,662 | ₩16,505 | ₩16,662 | +0.79% | 3.4천 |
|---|
| 2026.09.18 | ₩16,425 | ₩16,438 | ₩16,425 | ₩16,432 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩16,452 | ₩16,492 | ₩16,372 | ₩16,445 | -0.04% | 4.1만 |
|---|
| 2026.09.16 | ₩16,398 | ₩16,425 | ₩16,238 | ₩16,270 | -0.78% | 2.3만 |
|---|
| 2026.09.15 | ₩16,492 | ₩16,492 | ₩16,420 | ₩16,420 | -0.44% | 1.2만 |
|---|
| 2026.09.14 | ₩16,652 | ₩16,825 | ₩16,652 | ₩16,788 | +0.82% | 5.9천 |
|---|
| 2026.09.11 | ₩16,879 | ₩16,879 | ₩16,772 | ₩16,800 | -0.47% | 1.2만 |
|---|
| 2026.09.10 | ₩16,665 | ₩16,772 | ₩16,665 | ₩16,717 | +0.31% | 6.6천 |
|---|
| 2026.09.09 | ₩16,892 | ₩16,892 | ₩16,785 | ₩16,796 | -0.57% | 1.3만 |
|---|
| 2026.09.08 | ₩17,226 | ₩17,279 | ₩17,107 | ₩17,107 | -0.69% | 4.3천 |
|---|
| 2026.09.04 | ₩17,346 | ₩17,426 | ₩17,346 | ₩17,358 | +0.07% | 7.6천 |
|---|
| 2026.09.03 | ₩17,439 | ₩17,439 | ₩17,279 | ₩17,343 | -0.55% | 1.9만 |
|---|
| 2026.09.02 | ₩17,412 | ₩17,479 | ₩17,399 | ₩17,466 | +0.31% | 2.7만 |
|---|
| 2026.09.01 | ₩17,212 | ₩17,359 | ₩17,025 | ₩17,156 | -0.33% | 2.8만 |
|---|
| 2026.08.31 | ₩17,012 | ₩17,032 | ₩16,985 | ₩16,996 | -0.09% | 1.5천 |
|---|
| 2026.08.28 | ₩17,132 | ₩17,132 | ₩17,039 | ₩17,045 | -0.51% | 1.4천 |
|---|
| 2026.08.27 | ₩17,212 | ₩17,212 | ₩17,039 | ₩17,097 | -0.67% | 1.7만 |
|---|
| 2026.08.26 | ₩17,306 | ₩17,306 | ₩17,230 | ₩17,230 | -0.44% | 5만 |
|---|
| 2026.08.25 | ₩17,159 | ₩17,420 | ₩17,159 | ₩17,420 | +1.52% | 9.9천 |
|---|
| 2026.08.24 | ₩17,172 | ₩17,239 | ₩17,105 | ₩17,159 | -0.08% | 7.5천 |
|---|
| 2026.08.21 | ₩17,239 | ₩17,306 | ₩17,226 | ₩17,226 | -0.08% | 4.6천 |
|---|
| 2026.08.20 | ₩17,172 | ₩17,172 | ₩17,105 | ₩17,127 | -0.26% | 1.5천 |
|---|
| 2026.08.19 | ₩17,052 | ₩17,139 | ₩17,052 | ₩17,139 | +0.51% | 1.8천 |
|---|
| 2026.08.18 | ₩16,892 | ₩16,892 | ₩16,781 | ₩16,781 | -0.66% | 8천 |
|---|
| 2026.08.17 | ₩17,132 | ₩17,132 | ₩16,985 | ₩16,985 | -0.86% | 8.7천 |
|---|
| 2026.08.14 | ₩17,226 | ₩17,226 | ₩17,119 | ₩17,139 | -0.50% | 1.9만 |
|---|
| 2026.08.13 | ₩17,159 | ₩17,212 | ₩17,052 | ₩17,141 | -0.10% | 2.2만 |
|---|
| 2026.08.12 | ₩17,092 | ₩17,119 | ₩17,079 | ₩17,079 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩17,226 | ₩17,239 | ₩17,199 | ₩17,227 | +0.01% | 4.2천 |
|---|
| 2026.08.10 | ₩16,852 | ₩16,865 | ₩16,812 | ₩16,823 | -0.17% | 8.7천 |
|---|
| 2026.08.07 | ₩16,932 | ₩16,945 | ₩16,785 | ₩16,812 | -0.71% | 6천 |
|---|
| 2026.08.06 | ₩16,945 | ₩16,945 | ₩16,892 | ₩16,932 | -0.08% | 1.1만 |
|---|
| 2026.08.05 | ₩17,105 | ₩17,105 | ₩17,039 | ₩17,079 | -0.16% | 1.1만 |
|---|
| 2026.08.04 | ₩17,159 | ₩17,199 | ₩17,159 | ₩17,171 | +0.07% | 4.8천 |
|---|
| 2026.08.03 | ₩16,999 | ₩17,079 | ₩16,912 | ₩16,912 | -0.51% | 9.8만 |
|---|
| 2026.07.31 | ₩16,693 | ₩16,719 | ₩16,385 | ₩16,693 | 0.00% | 1.5만 |
|---|
| 2026.07.30 | ₩16,505 | ₩16,661 | ₩16,505 | ₩16,661 | +0.95% | 3.3천 |
|---|
| 2026.07.29 | ₩16,485 | ₩16,512 | ₩16,345 | ₩16,354 | -0.79% | 2.5만 |
|---|
| 2026.07.28 | ₩16,398 | ₩16,492 | ₩16,398 | ₩16,470 | +0.44% | 1.2만 |
|---|
| 2026.07.27 | ₩16,185 | ₩16,252 | ₩16,145 | ₩16,234 | +0.31% | 8.6천 |
|---|
| 2026.07.24 | ₩15,918 | ₩16,078 | ₩15,889 | ₩15,889 | -0.18% | 4.2천 |
|---|
| 2026.07.23 | ₩15,891 | ₩15,891 | ₩15,785 | ₩15,842 | -0.31% | 2.5만 |
|---|
| 2026.07.22 | ₩16,051 | ₩16,079 | ₩15,998 | ₩16,051 | 0.00% | 3.2만 |
|---|
| 2026.07.21 | ₩16,185 | ₩16,244 | ₩16,185 | ₩16,244 | +0.36% | 400 |
|---|
| 2026.07.20 | ₩16,212 | ₩16,252 | ₩16,158 | ₩16,185 | -0.16% | 1.2만 |
|---|
| 2026.07.17 | ₩16,131 | ₩16,198 | ₩16,065 | ₩16,137 | +0.03% | 1.5만 |
|---|
| 2026.07.16 | ₩16,225 | ₩16,292 | ₩16,011 | ₩16,177 | -0.30% | 9.7천 |
|---|
| 2026.07.15 | ₩16,425 | ₩16,465 | ₩16,011 | ₩16,357 | -0.41% | 9.6천 |
|---|
| 2026.07.14 | ₩16,345 | ₩16,385 | ₩16,332 | ₩16,381 | +0.22% | 3.9천 |
|---|
| 2026.07.13 | ₩16,478 | ₩16,478 | ₩16,293 | ₩16,293 | -1.13% | 2.6만 |
|---|
| 2026.07.10 | ₩16,478 | ₩16,545 | ₩16,446 | ₩16,446 | -0.19% | 5.5천 |
|---|
| 2026.07.09 | ₩16,065 | ₩16,265 | ₩16,065 | ₩16,252 | +1.16% | 3.1천 |
|---|
| 2026.07.08 | ₩15,998 | ₩16,079 | ₩15,945 | ₩16,079 | +0.51% | 7.3천 |
|---|
| 2026.07.07 | ₩16,425 | ₩16,425 | ₩16,171 | ₩16,171 | -1.54% | 4.8만 |
|---|
| 2026.07.06 | ₩16,105 | ₩16,225 | ₩16,031 | ₩16,225 | +0.75% | 1.6천 |
|---|
| 2026.07.02 | ₩16,185 | ₩16,185 | ₩16,111 | ₩16,153 | -0.20% | 2.1천 |
|---|
| 2026.07.01 | ₩15,771 | ₩16,011 | ₩15,771 | ₩16,001 | +1.46% | 1.3만 |
|---|
| 2026.06.30 | ₩15,691 | ₩15,736 | ₩15,691 | ₩15,736 | +0.29% | 1.1천 |
|---|
| 2026.06.29 | ₩15,584 | ₩15,590 | ₩15,571 | ₩15,590 | +0.03% | 1.5천 |
|---|
| 2026.06.26 | ₩15,344 | ₩15,571 | ₩15,318 | ₩15,534 | +1.23% | 1.3천 |
|---|
| 2026.06.25 | ₩15,478 | ₩15,478 | ₩15,310 | ₩15,310 | -1.09% | 6.2천 |
|---|
| 2026.06.24 | ₩15,318 | ₩15,518 | ₩15,318 | ₩15,442 | +0.81% | 1.6만 |
|---|
| 2026.06.23 | ₩15,157 | ₩15,251 | ₩15,157 | ₩15,247 | +0.59% | 3.8천 |
|---|
| 2026.06.22 | ₩15,598 | ₩15,611 | ₩15,491 | ₩15,494 | -0.67% | 1.5만 |
|---|
| 2026.06.18 | ₩15,544 | ₩15,578 | ₩15,504 | ₩15,547 | +0.02% | 2.7천 |
|---|
| 2026.06.17 | ₩15,638 | ₩15,745 | ₩15,496 | ₩15,496 | -0.90% | 300 |
|---|
| 2026.06.16 | ₩15,504 | ₩15,664 | ₩15,504 | ₩15,532 | +0.18% | 800 |
|---|
| 2026.06.15 | ₩15,478 | ₩15,538 | ₩15,400 | ₩15,400 | -0.50% | 1.6천 |
|---|
| 2026.06.12 | ₩15,077 | ₩15,077 | ₩15,036 | ₩15,036 | -0.27% | 900 |
|---|
| 2026.06.11 | ₩14,537 | ₩14,908 | ₩14,537 | ₩14,908 | +2.55% | 3.7천 |
|---|
| 2026.06.10 | ₩14,730 | ₩14,730 | ₩14,549 | ₩14,549 | -1.23% | 1.4천 |
|---|
| 2026.06.09 | ₩14,837 | ₩14,931 | ₩14,677 | ₩14,813 | -0.16% | 4.2천 |
|---|
| 2026.06.08 | ₩14,804 | ₩14,864 | ₩14,794 | ₩14,794 | -0.06% | 1.5천 |
|---|
| 2026.06.05 | ₩15,144 | ₩15,144 | ₩14,794 | ₩14,794 | -2.31% | 3.4천 |
|---|
| 2026.06.04 | ₩15,171 | ₩15,251 | ₩15,157 | ₩15,157 | -0.09% | 2.8천 |
|---|
| 2026.06.03 | ₩15,157 | ₩15,157 | ₩15,037 | ₩15,044 | -0.75% | 5.8천 |
|---|
| 2026.06.02 | ₩15,464 | ₩15,504 | ₩15,418 | ₩15,418 | -0.30% | 800 |
|---|
| 2026.06.01 | ₩15,491 | ₩15,618 | ₩15,491 | ₩15,586 | +0.61% | 1천 |
|---|
| 2026.05.29 | ₩15,504 | ₩15,518 | ₩15,479 | ₩15,479 | -0.16% | 2.1천 |
|---|
| 2026.05.28 | ₩15,439 | ₩15,538 | ₩15,438 | ₩15,538 | +0.64% | 7.7천 |
|---|
| 2026.05.27 | ₩15,304 | ₩15,544 | ₩15,304 | ₩15,507 | +1.33% | 3.2천 |
|---|
| 2026.05.26 | ₩15,311 | ₩15,366 | ₩15,304 | ₩15,342 | +0.20% | 2천 |
|---|
| 2026.05.22 | ₩15,324 | ₩15,324 | ₩15,184 | ₩15,213 | -0.72% | 1.6천 |
|---|
| 2026.05.21 | ₩14,984 | ₩15,264 | ₩14,984 | ₩15,264 | +1.87% | 1.1만 |
|---|
| 2026.05.20 | ₩14,944 | ₩15,204 | ₩14,944 | ₩15,204 | +1.74% | 6.8천 |
|---|
| 2026.05.19 | ₩14,937 | ₩14,944 | ₩14,891 | ₩14,896 | -0.28% | 900 |
|---|
| 2026.05.18 | ₩14,997 | ₩14,997 | ₩14,871 | ₩14,991 | -0.04% | 3.9만 |
|---|
| 2026.05.15 | ₩14,931 | ₩14,984 | ₩14,877 | ₩14,892 | -0.26% | 1만 |
|---|
| 2026.05.14 | ₩15,184 | ₩15,205 | ₩15,091 | ₩15,205 | +0.14% | 1.7만 |
|---|
| 2026.05.13 | ₩15,077 | ₩15,131 | ₩15,077 | ₩15,116 | +0.26% | 3.6천 |
|---|
| 2026.05.12 | ₩15,131 | ₩15,184 | ₩15,051 | ₩15,177 | +0.31% | 3.8천 |
|---|
| 2026.05.11 | ₩15,344 | ₩15,384 | ₩15,311 | ₩15,318 | -0.17% | 1.5천 |
|---|
| 2026.05.08 | ₩15,851 | ₩15,851 | ₩15,758 | ₩15,785 | -0.42% | 5.6천 |
|---|
| 2026.05.07 | ₩16,252 | ₩16,252 | ₩16,051 | ₩16,071 | -1.11% | 4.4천 |
|---|
| 2026.05.06 | ₩16,212 | ₩16,284 | ₩16,189 | ₩16,284 | +0.44% | 1.7천 |
|---|
| 2026.05.05 | ₩15,998 | ₩16,051 | ₩15,998 | ₩16,005 | +0.04% | 2천 |
|---|
| 2026.05.04 | ₩16,038 | ₩16,038 | ₩15,858 | ₩15,895 | -0.89% | 3.1천 |
|---|
| 2026.05.01 | ₩16,051 | ₩16,078 | ₩16,038 | ₩16,055 | +0.02% | 1.4천 |
|---|
| 2026.04.30 | ₩15,905 | ₩16,118 | ₩15,905 | ₩16,089 | +1.16% | 4.1천 |
|---|
| 2026.04.29 | ₩15,911 | ₩15,911 | ₩15,871 | ₩15,871 | -0.25% | 1.3천 |
|---|
| 2026.04.28 | ₩16,011 | ₩16,085 | ₩16,011 | ₩16,085 | +0.46% | 600 |
|---|
| 2026.04.27 | ₩16,185 | ₩16,212 | ₩16,145 | ₩16,175 | -0.06% | 1.6천 |
|---|
| 2026.04.24 | ₩16,058 | ₩16,198 | ₩16,058 | ₩16,185 | +0.79% | 2.3천 |
|---|
| 2026.04.23 | ₩16,158 | ₩16,292 | ₩15,998 | ₩16,065 | -0.58% | 5.5천 |
|---|
| 2026.04.22 | ₩16,405 | ₩16,405 | ₩16,278 | ₩16,320 | -0.52% | 5.2천 |
|---|
| 2026.04.21 | ₩16,598 | ₩16,598 | ₩16,264 | ₩16,264 | -2.02% | 5천 |
|---|
| 2026.04.20 | ₩16,465 | ₩16,598 | ₩16,465 | ₩16,554 | +0.54% | 5.2천 |
|---|
| 2026.04.17 | ₩16,545 | ₩16,825 | ₩16,545 | ₩16,673 | +0.77% | 1.8천 |
|---|
| 2026.04.16 | ₩16,278 | ₩16,358 | ₩16,278 | ₩16,329 | +0.31% | 1.6천 |
|---|
| 2026.04.15 | ₩16,212 | ₩16,264 | ₩16,198 | ₩16,264 | +0.32% | 3.8천 |
|---|
| 2026.04.14 | ₩16,091 | ₩16,118 | ₩16,023 | ₩16,023 | -0.42% | 6.5천 |
|---|
| 2026.04.13 | ₩15,464 | ₩15,811 | ₩15,438 | ₩15,811 | +2.24% | 2.5천 |
|---|
| 2026.04.10 | ₩15,771 | ₩15,771 | ₩15,691 | ₩15,694 | -0.49% | 800 |
|---|
| 2026.04.09 | ₩15,624 | ₩15,678 | ₩15,504 | ₩15,664 | +0.26% | 6.3천 |
|---|
| 2026.04.08 | ₩15,918 | ₩15,971 | ₩15,624 | ₩15,647 | -1.70% | 7.4천 |
|---|
| 2026.04.07 | ₩14,917 | ₩14,960 | ₩14,811 | ₩14,960 | +0.29% | 7.9천 |
|---|
| 2026.04.06 | ₩15,144 | ₩15,148 | ₩15,077 | ₩15,092 | -0.34% | 9.5천 |
|---|
| 2026.04.02 | ₩14,811 | ₩15,077 | ₩14,811 | ₩14,980 | +1.14% | 2만 |
|---|
| 2026.04.01 | ₩15,184 | ₩15,224 | ₩15,104 | ₩15,136 | -0.32% | 1.1만 |
|---|
| 2026.03.31 | ₩14,650 | ₩15,031 | ₩14,650 | ₩15,031 | +2.60% | 6.4천 |
|---|
| 2026.03.30 | ₩14,464 | ₩14,544 | ₩14,384 | ₩14,449 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩14,650 | ₩14,697 | ₩14,544 | ₩14,570 | -0.55% | 1.9만 |
|---|
| 2026.03.26 | ₩15,104 | ₩15,211 | ₩14,944 | ₩14,971 | -0.88% | 8.5천 |
|---|
| 2026.03.25 | ₩15,331 | ₩15,371 | ₩15,224 | ₩15,251 | -0.52% | 9.8천 |
|---|
| 2026.03.24 | ₩14,984 | ₩15,117 | ₩14,924 | ₩14,959 | -0.17% | 4.9천 |
|---|
| 2026.03.23 | ₩15,197 | ₩15,438 | ₩15,184 | ₩15,291 | +0.61% | 6.3천 |
|---|
| 2026.03.20 | ₩15,077 | ₩15,077 | ₩14,744 | ₩14,772 | -2.03% | 9.4천 |
|---|
| 2026.03.19 | ₩15,104 | ₩15,131 | ₩15,007 | ₩15,117 | +0.09% | 6.1천 |
|---|
| 2026.03.18 | ₩15,411 | ₩15,432 | ₩15,184 | ₩15,216 | -1.26% | 2만 |
|---|
| 2026.03.17 | ₩15,551 | ₩15,551 | ₩15,518 | ₩15,518 | -0.21% | 1.5천 |
|---|
| 2026.03.16 | ₩15,371 | ₩15,451 | ₩15,371 | ₩15,418 | +0.30% | 2.1만 |
|---|
| 2026.03.13 | ₩15,184 | ₩15,278 | ₩15,024 | ₩15,024 | -1.05% | 2.5만 |
|---|
| 2026.03.12 | ₩15,478 | ₩15,478 | ₩15,107 | ₩15,107 | -2.40% | 4천 |
|---|
| 2026.03.11 | ₩15,651 | ₩15,718 | ₩15,504 | ₩15,582 | -0.44% | 5.5천 |
|---|
| 2026.03.10 | ₩15,811 | ₩15,971 | ₩15,758 | ₩15,766 | -0.29% | 5.4천 |
|---|
| 2026.03.09 | ₩15,478 | ₩15,837 | ₩15,464 | ₩15,837 | +2.32% | 1만 |
|---|
| 2026.03.06 | ₩15,638 | ₩15,785 | ₩15,624 | ₩15,731 | +0.60% | 3.2만 |
|---|
| 2026.03.05 | ₩15,985 | ₩15,985 | ₩15,718 | ₩15,885 | -0.63% | 4.4만 |
|---|
| 2026.03.04 | ₩15,858 | ₩15,918 | ₩15,771 | ₩15,898 | +0.25% | 1.1만 |
|---|
| 2026.03.03 | ₩15,718 | ₩15,826 | ₩15,324 | ₩15,826 | +0.69% | 1.3만 |
|---|
| 2026.03.02 | ₩16,265 | ₩16,558 | ₩16,252 | ₩16,545 | +1.72% | 2.7천 |
|---|
| 2026.02.27 | ₩16,745 | ₩16,812 | ₩16,719 | ₩16,732 | -0.08% | 9.4천 |
|---|
| 2026.02.26 | ₩16,879 | ₩16,879 | ₩16,785 | ₩16,839 | -0.24% | 6천 |
|---|
| 2026.02.25 | ₩16,999 | ₩17,051 | ₩16,959 | ₩16,983 | -0.09% | 1.3만 |
|---|
| 2026.02.24 | ₩17,039 | ₩17,192 | ₩16,985 | ₩17,156 | +0.69% | 800 |
|---|
| 2026.02.23 | ₩17,572 | ₩17,572 | ₩17,156 | ₩17,156 | -2.37% | 2.1천 |
|---|
| 2026.02.20 | ₩17,532 | ₩17,765 | ₩17,532 | ₩17,765 | +1.32% | 4.1천 |
|---|
| 2026.02.19 | ₩17,399 | ₩17,492 | ₩17,359 | ₩17,452 | +0.31% | 7.9천 |
|---|
| 2026.02.18 | ₩17,653 | ₩17,653 | ₩17,559 | ₩17,572 | -0.45% | 4.4천 |
|---|
| 2026.02.17 | ₩17,419 | ₩17,419 | ₩17,212 | ₩17,359 | -0.34% | 2.2천 |
|---|
| 2026.02.13 | ₩17,359 | ₩17,412 | ₩17,306 | ₩17,372 | +0.08% | 4.3천 |
|---|
| 2026.02.12 | ₩17,893 | ₩17,933 | ₩17,542 | ₩17,542 | -1.96% | 4.9천 |
|---|
| 2026.02.11 | ₩17,719 | ₩17,813 | ₩17,719 | ₩17,770 | +0.29% | 2.2천 |
|---|
| 2026.02.10 | ₩17,799 | ₩17,959 | ₩17,799 | ₩17,858 | +0.33% | 6.6천 |
|---|
| 2026.02.09 | ₩17,679 | ₩17,746 | ₩17,679 | ₩17,746 | +0.38% | 1.5천 |
|---|
| 2026.02.06 | ₩17,312 | ₩17,499 | ₩17,292 | ₩17,499 | +1.08% | 2.8천 |
|---|
| 2026.02.05 | ₩17,346 | ₩17,468 | ₩17,340 | ₩17,340 | -0.03% | 9.3천 |
|---|
| 2026.02.04 | ₩17,759 | ₩17,759 | ₩17,532 | ₩17,599 | -0.90% | 1.4천 |
|---|
| 2026.02.03 | ₩17,919 | ₩17,919 | ₩17,612 | ₩17,717 | -1.13% | 8.3천 |
|---|
| 2026.02.02 | ₩17,693 | ₩18,010 | ₩17,653 | ₩17,963 | +1.53% | 7.6천 |
|---|
| 2026.01.30 | ₩17,953 | ₩17,953 | ₩17,646 | ₩17,726 | -1.26% | 2.8천 |
|---|
| 2026.01.29 | ₩17,946 | ₩18,093 | ₩17,946 | ₩18,059 | +0.63% | 3.3천 |
|---|
| 2026.01.28 | ₩18,200 | ₩18,280 | ₩18,146 | ₩18,169 | -0.17% | 5.3천 |
|---|
| 2026.01.27 | ₩18,013 | ₩18,193 | ₩17,959 | ₩18,193 | +1.00% | 5.7천 |
|---|
| 2026.01.26 | ₩17,853 | ₩18,086 | ₩17,853 | ₩18,039 | +1.05% | 1.3만 |
|---|
| 2026.01.23 | ₩17,753 | ₩17,846 | ₩17,666 | ₩17,846 | +0.53% | 2.8만 |
|---|
| 2026.01.22 | ₩17,853 | ₩17,906 | ₩17,853 | ₩17,899 | +0.26% | 6천 |
|---|
| 2026.01.21 | ₩17,733 | ₩17,826 | ₩17,639 | ₩17,719 | -0.08% | 1만 |
|---|
| 2026.01.20 | ₩17,546 | ₩17,693 | ₩17,412 | ₩17,599 | +0.30% | 7.1천 |
|---|
| 2026.01.16 | ₩17,973 | ₩17,973 | ₩17,839 | ₩17,899 | -0.41% | 1.4만 |
|---|
| 2026.01.15 | ₩18,086 | ₩18,126 | ₩18,039 | ₩18,070 | -0.09% | 3.7천 |
|---|
| 2026.01.14 | ₩18,200 | ₩18,220 | ₩18,067 | ₩18,185 | -0.08% | 2.7만 |
|---|
| 2026.01.13 | ₩18,200 | ₩18,221 | ₩18,106 | ₩18,221 | +0.12% | 3.3만 |
|---|
| 2026.01.12 | ₩18,520 | ₩18,520 | ₩18,412 | ₩18,412 | -0.58% | 1.6만 |
|---|
| 2026.01.09 | ₩18,653 | ₩18,653 | ₩18,591 | ₩18,591 | -0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩18,707 | ₩18,707 | ₩18,613 | ₩18,672 | -0.19% | 2.3천 |
|---|
| 2026.01.07 | ₩18,880 | ₩18,893 | ₩18,800 | ₩18,832 | -0.25% | 1.5천 |
|---|
| 2026.01.06 | ₩19,020 | ₩19,187 | ₩19,020 | ₩19,021 | +0.01% | 4.9천 |
|---|
| 2026.01.05 | ₩18,573 | ₩18,948 | ₩18,573 | ₩18,920 | +1.87% | 4천 |
|---|
| 2026.01.02 | ₩18,546 | ₩18,600 | ₩18,506 | ₩18,580 | +0.18% | 2.3천 |
|---|
| 2025.12.31 | ₩18,413 | ₩18,480 | ₩18,413 | ₩18,444 | +0.17% | 4.9천 |
|---|
| 2025.12.30 | ₩18,520 | ₩18,520 | ₩18,440 | ₩18,484 | -0.19% | 2.9천 |
|---|
| 2025.12.29 | ₩18,613 | ₩18,653 | ₩18,567 | ₩18,631 | +0.09% | 8천 |
|---|
| 2025.12.26 | ₩18,583 | ₩18,627 | ₩18,573 | ₩18,600 | +0.09% | 7.3천 |
|---|
| 2025.12.24 | ₩18,546 | ₩18,620 | ₩18,546 | ₩18,620 | +0.40% | 2.1천 |
|---|
| 2025.12.23 | ₩18,587 | ₩18,620 | ₩18,493 | ₩18,620 | +0.18% | 3.8천 |
|---|
| 2025.12.22 | ₩18,506 | ₩18,560 | ₩18,506 | ₩18,546 | +0.22% | 5.3천 |
|---|
| 2025.12.19 | ₩18,466 | ₩18,573 | ₩18,453 | ₩18,564 | +0.53% | 6.6천 |
|---|
| 2025.12.18 | ₩18,293 | ₩18,360 | ₩18,213 | ₩18,216 | -0.42% | 7.2천 |
|---|
| 2025.12.17 | ₩18,053 | ₩18,160 | ₩18,037 | ₩18,037 | -0.09% | 7.7천 |
|---|
| 2025.12.16 | ₩18,333 | ₩18,333 | ₩18,226 | ₩18,270 | -0.34% | 1.3천 |
|---|
| 2025.12.15 | ₩18,640 | ₩18,687 | ₩18,573 | ₩18,580 | -0.32% | 3.6만 |
|---|
| 2025.12.12 | ₩18,760 | ₩18,760 | ₩18,667 | ₩18,716 | -0.23% | 2.8천 |
|---|
| 2025.12.11 | ₩18,680 | ₩18,880 | ₩18,680 | ₩18,809 | +0.69% | 1.5천 |
|---|
| 2025.12.10 | ₩18,640 | ₩18,680 | ₩18,533 | ₩18,680 | +0.21% | 6.4천 |
|---|
| 2025.12.09 | ₩18,760 | ₩18,760 | ₩18,689 | ₩18,748 | -0.06% | 8.7천 |
|---|
| 2025.12.08 | ₩18,827 | ₩18,827 | ₩18,613 | ₩18,632 | -1.03% | 2.8만 |
|---|
| 2025.12.05 | ₩19,240 | ₩19,240 | ₩18,857 | ₩18,857 | -1.99% | 100 |
|---|
| 2025.12.04 | ₩19,080 | ₩19,200 | ₩19,067 | ₩19,127 | +0.24% | 2.7만 |
|---|
| 2025.12.03 | ₩19,200 | ₩19,200 | ₩19,048 | ₩19,048 | -0.79% | 600 |
|---|
| 2025.12.02 | ₩19,227 | ₩19,307 | ₩19,227 | ₩19,263 | +0.19% | 4.2천 |
|---|
| 2025.12.01 | ₩19,214 | ₩19,308 | ₩19,214 | ₩19,215 | +0.01% | 2.7천 |
|---|
| 2025.11.28 | ₩19,312 | ₩19,312 | ₩19,312 | ₩19,312 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩19,013 | ₩19,134 | ₩19,013 | ₩19,119 | +0.55% | 9.7천 |
|---|
| 2025.11.25 | ₩18,707 | ₩18,865 | ₩18,707 | ₩18,865 | +0.85% | 4.9천 |
|---|
| 2025.11.24 | ₩18,693 | ₩18,725 | ₩18,653 | ₩18,719 | +0.14% | 5.7천 |
|---|
| 2025.11.21 | ₩18,426 | ₩18,524 | ₩18,360 | ₩18,524 | +0.53% | 2.3천 |
|---|
| 2025.11.20 | ₩19,087 | ₩19,087 | ₩18,454 | ₩18,454 | -3.31% | 1.1천 |
|---|
| 2025.11.19 | ₩18,893 | ₩18,917 | ₩18,840 | ₩18,917 | +0.13% | 8.1천 |
|---|
| 2025.11.18 | ₩18,933 | ₩18,933 | ₩18,933 | ₩18,933 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩19,134 | ₩19,134 | ₩19,025 | ₩19,025 | -0.56% | 4.6천 |
|---|
| 2025.11.14 | ₩19,027 | ₩19,247 | ₩19,027 | ₩19,142 | +0.60% | 8.2천 |
|---|
| 2025.11.13 | ₩19,294 | ₩19,334 | ₩19,013 | ₩19,054 | -1.24% | 4.1천 |
|---|
| 2025.11.12 | ₩19,641 | ₩19,641 | ₩19,480 | ₩19,503 | -0.70% | 5.8천 |
|---|
| 2025.11.11 | ₩19,601 | ₩19,687 | ₩19,601 | ₩19,675 | +0.38% | 1.2만 |
|---|
| 2025.11.10 | ₩19,494 | ₩19,542 | ₩19,494 | ₩19,542 | +0.25% | 200 |
|---|
| 2025.11.07 | ₩19,227 | ₩19,256 | ₩19,107 | ₩19,256 | +0.15% | 1.5만 |
|---|
| 2025.11.06 | ₩19,694 | ₩19,694 | ₩19,387 | ₩19,387 | -1.56% | 800 |
|---|
| 2025.11.05 | ₩19,707 | ₩19,947 | ₩19,694 | ₩19,874 | +0.85% | 5.9천 |
|---|
| 2025.11.04 | ₩19,774 | ₩19,774 | ₩19,641 | ₩19,673 | -0.51% | 800 |
|---|
| 2025.11.03 | ₩20,001 | ₩20,001 | ₩19,907 | ₩19,929 | -0.36% | 4.4천 |
|---|
| 2025.10.31 | ₩19,894 | ₩19,935 | ₩19,894 | ₩19,935 | +0.21% | 2.4천 |
|---|
| 2025.10.30 | ₩19,934 | ₩20,081 | ₩19,934 | ₩19,978 | +0.22% | 1.7천 |
|---|
| 2025.10.29 | ₩20,161 | ₩20,214 | ₩20,054 | ₩20,085 | -0.38% | 2.5천 |
|---|
| 2025.10.28 | ₩20,081 | ₩20,094 | ₩20,041 | ₩20,044 | -0.19% | 2.6천 |
|---|
| 2025.10.27 | ₩20,140 | ₩20,161 | ₩20,081 | ₩20,121 | -0.09% | 3.2천 |
|---|
| 2025.10.24 | ₩19,787 | ₩19,854 | ₩19,787 | ₩19,797 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩19,694 | ₩19,841 | ₩19,694 | ₩19,798 | +0.53% | 1.4천 |
|---|
| 2025.10.22 | ₩19,694 | ₩19,738 | ₩19,694 | ₩19,738 | +0.22% | 600 |
|---|
| 2025.10.21 | ₩19,894 | ₩19,894 | ₩19,801 | ₩19,801 | -0.47% | 1.2천 |
|---|
| 2025.10.20 | ₩19,774 | ₩19,857 | ₩19,774 | ₩19,857 | +0.42% | 700 |
|---|
| 2025.10.17 | ₩19,507 | ₩19,570 | ₩19,507 | ₩19,555 | +0.25% | 3.1천 |
|---|
| 2025.10.16 | ₩19,934 | ₩19,934 | ₩19,534 | ₩19,569 | -1.83% | 6.6천 |
|---|
| 2025.10.15 | ₩19,906 | ₩19,957 | ₩19,693 | ₩19,693 | -1.07% | 2천 |
|---|
| 2025.10.14 | ₩19,687 | ₩19,734 | ₩19,641 | ₩19,662 | -0.13% | 7.3천 |
|---|
| 2025.10.13 | ₩19,735 | ₩19,818 | ₩19,721 | ₩19,818 | +0.42% | 2.6천 |
|---|
| 2025.10.10 | ₩20,054 | ₩20,054 | ₩19,575 | ₩19,575 | -2.39% | 3.4천 |
|---|