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 | ₩16,687 | ₩16,764 | ₩16,447 | ₩16,764 | +0.46% | 9.6천 |
| 2026.10.08 | ₩16,420 | ₩16,473 | ₩16,273 | ₩16,408 | -0.07% | 7.4천 |
| 2026.10.07 | ₩16,487 | ₩16,600 | ₩16,487 | ₩16,572 | +0.52% | 7.8천 |
| 2026.10.06 | ₩16,647 | ₩16,700 | ₩16,020 | ₩16,636 | -0.06% | 1.8만 |
| 2026.10.05 | ₩16,460 | ₩16,554 | ₩16,300 | ₩16,532 | +0.44% | 1.6만 |
| 2026.10.02 | ₩15,819 | ₩15,819 | ₩15,726 | ₩15,799 | -0.13% | 2.4천 |
| 2026.10.01 | ₩15,712 | ₩15,726 | ₩15,539 | ₩15,660 | -0.33% | 1.3만 |
| 2026.09.30 | ₩15,779 | ₩15,810 | ₩15,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,810 |
| +0.19% |
| 9.5천 |
| 2026.09.29 | ₩15,846 | ₩15,926 | ₩15,779 | ₩15,883 | +0.24% | 1.4만 |
|---|
| 2026.09.28 | ₩15,846 | ₩15,966 | ₩15,846 | ₩15,914 | +0.43% | 9.6천 |
|---|
| 2026.09.25 | ₩16,180 | ₩16,246 | ₩15,873 | ₩16,209 | +0.18% | 2.1만 |
|---|
| 2026.09.24 | ₩16,300 | ₩16,300 | ₩16,073 | ₩16,116 | -1.13% | 1.9만 |
|---|
| 2026.09.23 | ₩16,714 | ₩16,714 | ₩16,300 | ₩16,564 | -0.89% | 3만 |
|---|
| 2026.09.22 | ₩16,754 | ₩16,827 | ₩16,520 | ₩16,806 | +0.31% | 2만 |
|---|
| 2026.09.21 | ₩16,540 | ₩16,671 | ₩16,513 | ₩16,671 | +0.79% | 3.4천 |
|---|
| 2026.09.18 | ₩16,433 | ₩16,447 | ₩16,433 | ₩16,440 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩16,460 | ₩16,500 | ₩16,380 | ₩16,453 | -0.04% | 4.1만 |
|---|
| 2026.09.16 | ₩16,407 | ₩16,433 | ₩16,246 | ₩16,279 | -0.78% | 2.3만 |
|---|
| 2026.09.15 | ₩16,500 | ₩16,500 | ₩16,428 | ₩16,428 | -0.44% | 1.2만 |
|---|
| 2026.09.14 | ₩16,660 | ₩16,834 | ₩16,660 | ₩16,796 | +0.82% | 5.9천 |
|---|
| 2026.09.11 | ₩16,887 | ₩16,887 | ₩16,780 | ₩16,808 | -0.47% | 1.2만 |
|---|
| 2026.09.10 | ₩16,674 | ₩16,780 | ₩16,674 | ₩16,726 | +0.31% | 6.6천 |
|---|
| 2026.09.09 | ₩16,901 | ₩16,901 | ₩16,794 | ₩16,804 | -0.57% | 1.3만 |
|---|
| 2026.09.08 | ₩17,234 | ₩17,288 | ₩17,116 | ₩17,116 | -0.69% | 4.3천 |
|---|
| 2026.09.04 | ₩17,354 | ₩17,435 | ₩17,354 | ₩17,366 | +0.07% | 7.6천 |
|---|
| 2026.09.03 | ₩17,448 | ₩17,448 | ₩17,288 | ₩17,352 | -0.55% | 1.9만 |
|---|
| 2026.09.02 | ₩17,421 | ₩17,488 | ₩17,408 | ₩17,475 | +0.31% | 2.7만 |
|---|
| 2026.09.01 | ₩17,221 | ₩17,368 | ₩17,034 | ₩17,165 | -0.33% | 2.8만 |
|---|
| 2026.08.31 | ₩17,021 | ₩17,041 | ₩16,994 | ₩17,005 | -0.09% | 1.5천 |
|---|
| 2026.08.28 | ₩17,141 | ₩17,141 | ₩17,047 | ₩17,054 | -0.51% | 1.4천 |
|---|
| 2026.08.27 | ₩17,221 | ₩17,221 | ₩17,047 | ₩17,106 | -0.67% | 1.7만 |
|---|
| 2026.08.26 | ₩17,314 | ₩17,314 | ₩17,238 | ₩17,238 | -0.44% | 5만 |
|---|
| 2026.08.25 | ₩17,168 | ₩17,429 | ₩17,168 | ₩17,429 | +1.52% | 9.9천 |
|---|
| 2026.08.24 | ₩17,181 | ₩17,248 | ₩17,114 | ₩17,168 | -0.08% | 7.5천 |
|---|
| 2026.08.21 | ₩17,248 | ₩17,314 | ₩17,234 | ₩17,234 | -0.08% | 4.6천 |
|---|
| 2026.08.20 | ₩17,181 | ₩17,181 | ₩17,114 | ₩17,136 | -0.26% | 1.5천 |
|---|
| 2026.08.19 | ₩17,061 | ₩17,148 | ₩17,061 | ₩17,148 | +0.51% | 1.8천 |
|---|
| 2026.08.18 | ₩16,901 | ₩16,901 | ₩16,790 | ₩16,790 | -0.66% | 8천 |
|---|
| 2026.08.17 | ₩17,141 | ₩17,141 | ₩16,994 | ₩16,994 | -0.86% | 8.7천 |
|---|
| 2026.08.14 | ₩17,234 | ₩17,234 | ₩17,128 | ₩17,148 | -0.50% | 1.9만 |
|---|
| 2026.08.13 | ₩17,168 | ₩17,221 | ₩17,061 | ₩17,150 | -0.10% | 2.2만 |
|---|
| 2026.08.12 | ₩17,101 | ₩17,128 | ₩17,087 | ₩17,087 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩17,234 | ₩17,248 | ₩17,208 | ₩17,236 | +0.01% | 4.2천 |
|---|
| 2026.08.10 | ₩16,861 | ₩16,874 | ₩16,820 | ₩16,831 | -0.17% | 8.7천 |
|---|
| 2026.08.07 | ₩16,941 | ₩16,954 | ₩16,794 | ₩16,820 | -0.71% | 6천 |
|---|
| 2026.08.06 | ₩16,954 | ₩16,954 | ₩16,901 | ₩16,941 | -0.08% | 1.1만 |
|---|
| 2026.08.05 | ₩17,114 | ₩17,114 | ₩17,047 | ₩17,087 | -0.16% | 1.1만 |
|---|
| 2026.08.04 | ₩17,168 | ₩17,208 | ₩17,168 | ₩17,180 | +0.07% | 4.8천 |
|---|
| 2026.08.03 | ₩17,007 | ₩17,087 | ₩16,921 | ₩16,921 | -0.51% | 9.8만 |
|---|
| 2026.07.31 | ₩16,702 | ₩16,727 | ₩16,393 | ₩16,702 | 0.00% | 1.5만 |
|---|
| 2026.07.30 | ₩16,513 | ₩16,670 | ₩16,513 | ₩16,670 | +0.95% | 3.3천 |
|---|
| 2026.07.29 | ₩16,493 | ₩16,520 | ₩16,353 | ₩16,363 | -0.79% | 2.5만 |
|---|
| 2026.07.28 | ₩16,407 | ₩16,500 | ₩16,407 | ₩16,479 | +0.44% | 1.2만 |
|---|
| 2026.07.27 | ₩16,193 | ₩16,260 | ₩16,153 | ₩16,242 | +0.31% | 8.6천 |
|---|
| 2026.07.24 | ₩15,926 | ₩16,086 | ₩15,897 | ₩15,897 | -0.18% | 4.2천 |
|---|
| 2026.07.23 | ₩15,899 | ₩15,899 | ₩15,793 | ₩15,850 | -0.31% | 2.5만 |
|---|
| 2026.07.22 | ₩16,060 | ₩16,088 | ₩16,006 | ₩16,060 | 0.00% | 3.2만 |
|---|
| 2026.07.21 | ₩16,193 | ₩16,252 | ₩16,193 | ₩16,252 | +0.36% | 400 |
|---|
| 2026.07.20 | ₩16,220 | ₩16,260 | ₩16,166 | ₩16,193 | -0.16% | 1.2만 |
|---|
| 2026.07.17 | ₩16,140 | ₩16,206 | ₩16,073 | ₩16,145 | +0.03% | 1.5만 |
|---|
| 2026.07.16 | ₩16,233 | ₩16,300 | ₩16,020 | ₩16,185 | -0.30% | 9.7천 |
|---|
| 2026.07.15 | ₩16,433 | ₩16,473 | ₩16,020 | ₩16,365 | -0.41% | 9.6천 |
|---|
| 2026.07.14 | ₩16,353 | ₩16,393 | ₩16,340 | ₩16,389 | +0.22% | 3.9천 |
|---|
| 2026.07.13 | ₩16,487 | ₩16,487 | ₩16,301 | ₩16,301 | -1.13% | 2.6만 |
|---|
| 2026.07.10 | ₩16,487 | ₩16,554 | ₩16,455 | ₩16,455 | -0.19% | 5.5천 |
|---|
| 2026.07.09 | ₩16,073 | ₩16,273 | ₩16,073 | ₩16,260 | +1.16% | 3.1천 |
|---|
| 2026.07.08 | ₩16,006 | ₩16,088 | ₩15,953 | ₩16,088 | +0.51% | 7.3천 |
|---|
| 2026.07.07 | ₩16,433 | ₩16,433 | ₩16,180 | ₩16,180 | -1.54% | 4.8만 |
|---|
| 2026.07.06 | ₩16,113 | ₩16,233 | ₩16,040 | ₩16,233 | +0.75% | 1.6천 |
|---|
| 2026.07.02 | ₩16,193 | ₩16,193 | ₩16,120 | ₩16,161 | -0.20% | 2.1천 |
|---|
| 2026.07.01 | ₩15,779 | ₩16,020 | ₩15,779 | ₩16,009 | +1.46% | 1.3만 |
|---|
| 2026.06.30 | ₩15,699 | ₩15,745 | ₩15,699 | ₩15,745 | +0.29% | 1.1천 |
|---|
| 2026.06.29 | ₩15,592 | ₩15,598 | ₩15,579 | ₩15,598 | +0.03% | 1.5천 |
|---|
| 2026.06.26 | ₩15,352 | ₩15,579 | ₩15,325 | ₩15,542 | +1.23% | 1.3천 |
|---|
| 2026.06.25 | ₩15,486 | ₩15,486 | ₩15,317 | ₩15,317 | -1.09% | 6.2천 |
|---|
| 2026.06.24 | ₩15,325 | ₩15,526 | ₩15,325 | ₩15,449 | +0.81% | 1.6만 |
|---|
| 2026.06.23 | ₩15,165 | ₩15,259 | ₩15,165 | ₩15,255 | +0.59% | 3.8천 |
|---|
| 2026.06.22 | ₩15,606 | ₩15,619 | ₩15,499 | ₩15,502 | -0.67% | 1.5만 |
|---|
| 2026.06.18 | ₩15,552 | ₩15,586 | ₩15,512 | ₩15,555 | +0.02% | 2.7천 |
|---|
| 2026.06.17 | ₩15,646 | ₩15,753 | ₩15,504 | ₩15,504 | -0.90% | 300 |
|---|
| 2026.06.16 | ₩15,512 | ₩15,672 | ₩15,512 | ₩15,540 | +0.18% | 800 |
|---|
| 2026.06.15 | ₩15,486 | ₩15,546 | ₩15,408 | ₩15,408 | -0.50% | 1.6천 |
|---|
| 2026.06.12 | ₩15,085 | ₩15,085 | ₩15,044 | ₩15,044 | -0.27% | 900 |
|---|
| 2026.06.11 | ₩14,544 | ₩14,916 | ₩14,544 | ₩14,916 | +2.55% | 3.7천 |
|---|
| 2026.06.10 | ₩14,738 | ₩14,738 | ₩14,556 | ₩14,556 | -1.23% | 1.4천 |
|---|
| 2026.06.09 | ₩14,845 | ₩14,938 | ₩14,685 | ₩14,821 | -0.16% | 4.2천 |
|---|
| 2026.06.08 | ₩14,811 | ₩14,871 | ₩14,802 | ₩14,802 | -0.06% | 1.5천 |
|---|
| 2026.06.05 | ₩15,152 | ₩15,152 | ₩14,802 | ₩14,802 | -2.31% | 3.4천 |
|---|
| 2026.06.04 | ₩15,178 | ₩15,259 | ₩15,165 | ₩15,165 | -0.09% | 2.8천 |
|---|
| 2026.06.03 | ₩15,165 | ₩15,165 | ₩15,045 | ₩15,052 | -0.75% | 5.8천 |
|---|
| 2026.06.02 | ₩15,472 | ₩15,512 | ₩15,425 | ₩15,425 | -0.30% | 800 |
|---|
| 2026.06.01 | ₩15,499 | ₩15,626 | ₩15,499 | ₩15,594 | +0.61% | 1천 |
|---|
| 2026.05.29 | ₩15,512 | ₩15,526 | ₩15,487 | ₩15,487 | -0.16% | 2.1천 |
|---|
| 2026.05.28 | ₩15,447 | ₩15,546 | ₩15,445 | ₩15,546 | +0.64% | 7.7천 |
|---|
| 2026.05.27 | ₩15,312 | ₩15,552 | ₩15,312 | ₩15,515 | +1.33% | 3.2천 |
|---|
| 2026.05.26 | ₩15,319 | ₩15,373 | ₩15,312 | ₩15,349 | +0.20% | 2천 |
|---|
| 2026.05.22 | ₩15,332 | ₩15,332 | ₩15,192 | ₩15,221 | -0.72% | 1.6천 |
|---|
| 2026.05.21 | ₩14,992 | ₩15,272 | ₩14,992 | ₩15,272 | +1.87% | 1.1만 |
|---|
| 2026.05.20 | ₩14,952 | ₩15,212 | ₩14,952 | ₩15,212 | +1.74% | 6.8천 |
|---|
| 2026.05.19 | ₩14,945 | ₩14,952 | ₩14,898 | ₩14,903 | -0.28% | 900 |
|---|
| 2026.05.18 | ₩15,005 | ₩15,005 | ₩14,878 | ₩14,998 | -0.04% | 3.9만 |
|---|
| 2026.05.15 | ₩14,938 | ₩14,992 | ₩14,885 | ₩14,899 | -0.26% | 1만 |
|---|
| 2026.05.14 | ₩15,192 | ₩15,213 | ₩15,098 | ₩15,213 | +0.14% | 1.7만 |
|---|
| 2026.05.13 | ₩15,085 | ₩15,138 | ₩15,085 | ₩15,124 | +0.26% | 3.6천 |
|---|
| 2026.05.12 | ₩15,138 | ₩15,192 | ₩15,058 | ₩15,185 | +0.31% | 3.8천 |
|---|
| 2026.05.11 | ₩15,352 | ₩15,392 | ₩15,319 | ₩15,325 | -0.17% | 1.5천 |
|---|
| 2026.05.08 | ₩15,859 | ₩15,859 | ₩15,766 | ₩15,793 | -0.42% | 5.6천 |
|---|
| 2026.05.07 | ₩16,260 | ₩16,260 | ₩16,060 | ₩16,080 | -1.11% | 4.4천 |
|---|
| 2026.05.06 | ₩16,220 | ₩16,292 | ₩16,197 | ₩16,292 | +0.44% | 1.7천 |
|---|
| 2026.05.05 | ₩16,006 | ₩16,060 | ₩16,006 | ₩16,013 | +0.04% | 2천 |
|---|
| 2026.05.04 | ₩16,046 | ₩16,046 | ₩15,866 | ₩15,903 | -0.89% | 3.1천 |
|---|
| 2026.05.01 | ₩16,060 | ₩16,086 | ₩16,046 | ₩16,064 | +0.02% | 1.4천 |
|---|
| 2026.04.30 | ₩15,913 | ₩16,126 | ₩15,913 | ₩16,097 | +1.16% | 4.1천 |
|---|
| 2026.04.29 | ₩15,919 | ₩15,919 | ₩15,879 | ₩15,879 | -0.25% | 1.3천 |
|---|
| 2026.04.28 | ₩16,020 | ₩16,093 | ₩16,020 | ₩16,093 | +0.46% | 600 |
|---|
| 2026.04.27 | ₩16,193 | ₩16,220 | ₩16,153 | ₩16,184 | -0.06% | 1.6천 |
|---|
| 2026.04.24 | ₩16,066 | ₩16,206 | ₩16,066 | ₩16,193 | +0.79% | 2.3천 |
|---|
| 2026.04.23 | ₩16,166 | ₩16,300 | ₩16,006 | ₩16,073 | -0.58% | 5.5천 |
|---|
| 2026.04.22 | ₩16,413 | ₩16,413 | ₩16,287 | ₩16,328 | -0.52% | 5.2천 |
|---|
| 2026.04.21 | ₩16,607 | ₩16,607 | ₩16,272 | ₩16,272 | -2.02% | 5천 |
|---|
| 2026.04.20 | ₩16,473 | ₩16,607 | ₩16,473 | ₩16,563 | +0.54% | 5.2천 |
|---|
| 2026.04.17 | ₩16,554 | ₩16,834 | ₩16,554 | ₩16,682 | +0.77% | 1.8천 |
|---|
| 2026.04.16 | ₩16,287 | ₩16,367 | ₩16,287 | ₩16,337 | +0.31% | 1.6천 |
|---|
| 2026.04.15 | ₩16,220 | ₩16,272 | ₩16,206 | ₩16,272 | +0.32% | 3.8천 |
|---|
| 2026.04.14 | ₩16,100 | ₩16,126 | ₩16,032 | ₩16,032 | -0.42% | 6.5천 |
|---|
| 2026.04.13 | ₩15,472 | ₩15,819 | ₩15,445 | ₩15,819 | +2.24% | 2.5천 |
|---|
| 2026.04.10 | ₩15,779 | ₩15,779 | ₩15,699 | ₩15,702 | -0.49% | 800 |
|---|
| 2026.04.09 | ₩15,632 | ₩15,686 | ₩15,512 | ₩15,672 | +0.26% | 6.3천 |
|---|
| 2026.04.08 | ₩15,926 | ₩15,979 | ₩15,632 | ₩15,655 | -1.70% | 7.4천 |
|---|
| 2026.04.07 | ₩14,925 | ₩14,968 | ₩14,818 | ₩14,968 | +0.29% | 7.9천 |
|---|
| 2026.04.06 | ₩15,152 | ₩15,156 | ₩15,085 | ₩15,100 | -0.34% | 9.5천 |
|---|
| 2026.04.02 | ₩14,818 | ₩15,085 | ₩14,818 | ₩14,988 | +1.14% | 2만 |
|---|
| 2026.04.01 | ₩15,192 | ₩15,232 | ₩15,112 | ₩15,144 | -0.32% | 1.1만 |
|---|
| 2026.03.31 | ₩14,658 | ₩15,038 | ₩14,658 | ₩15,038 | +2.60% | 6.4천 |
|---|
| 2026.03.30 | ₩14,471 | ₩14,551 | ₩14,391 | ₩14,456 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩14,658 | ₩14,705 | ₩14,551 | ₩14,578 | -0.55% | 1.9만 |
|---|
| 2026.03.26 | ₩15,112 | ₩15,219 | ₩14,952 | ₩14,978 | -0.88% | 8.5천 |
|---|
| 2026.03.25 | ₩15,339 | ₩15,379 | ₩15,232 | ₩15,259 | -0.52% | 9.8천 |
|---|
| 2026.03.24 | ₩14,992 | ₩15,125 | ₩14,932 | ₩14,966 | -0.17% | 4.9천 |
|---|
| 2026.03.23 | ₩15,205 | ₩15,445 | ₩15,192 | ₩15,299 | +0.61% | 6.3천 |
|---|
| 2026.03.20 | ₩15,085 | ₩15,085 | ₩14,751 | ₩14,779 | -2.03% | 9.4천 |
|---|
| 2026.03.19 | ₩15,112 | ₩15,138 | ₩15,014 | ₩15,125 | +0.09% | 6.1천 |
|---|
| 2026.03.18 | ₩15,419 | ₩15,440 | ₩15,192 | ₩15,224 | -1.26% | 2만 |
|---|
| 2026.03.17 | ₩15,559 | ₩15,559 | ₩15,526 | ₩15,526 | -0.21% | 1.5천 |
|---|
| 2026.03.16 | ₩15,379 | ₩15,459 | ₩15,379 | ₩15,425 | +0.30% | 2.1만 |
|---|
| 2026.03.13 | ₩15,192 | ₩15,285 | ₩15,032 | ₩15,032 | -1.05% | 2.5만 |
|---|
| 2026.03.12 | ₩15,486 | ₩15,486 | ₩15,114 | ₩15,114 | -2.40% | 4천 |
|---|
| 2026.03.11 | ₩15,659 | ₩15,726 | ₩15,512 | ₩15,590 | -0.44% | 5.5천 |
|---|
| 2026.03.10 | ₩15,819 | ₩15,979 | ₩15,766 | ₩15,774 | -0.29% | 5.4천 |
|---|
| 2026.03.09 | ₩15,486 | ₩15,845 | ₩15,472 | ₩15,845 | +2.32% | 1만 |
|---|
| 2026.03.06 | ₩15,646 | ₩15,793 | ₩15,632 | ₩15,739 | +0.60% | 3.2만 |
|---|
| 2026.03.05 | ₩15,993 | ₩15,993 | ₩15,726 | ₩15,893 | -0.63% | 4.4만 |
|---|
| 2026.03.04 | ₩15,866 | ₩15,926 | ₩15,779 | ₩15,906 | +0.25% | 1.1만 |
|---|
| 2026.03.03 | ₩15,726 | ₩15,834 | ₩15,332 | ₩15,834 | +0.69% | 1.3만 |
|---|
| 2026.03.02 | ₩16,273 | ₩16,567 | ₩16,260 | ₩16,554 | +1.72% | 2.7천 |
|---|
| 2026.02.27 | ₩16,754 | ₩16,820 | ₩16,727 | ₩16,740 | -0.08% | 9.4천 |
|---|
| 2026.02.26 | ₩16,887 | ₩16,887 | ₩16,794 | ₩16,847 | -0.24% | 6천 |
|---|
| 2026.02.25 | ₩17,007 | ₩17,059 | ₩16,967 | ₩16,991 | -0.09% | 1.3만 |
|---|
| 2026.02.24 | ₩17,047 | ₩17,201 | ₩16,994 | ₩17,165 | +0.69% | 800 |
|---|
| 2026.02.23 | ₩17,581 | ₩17,581 | ₩17,165 | ₩17,165 | -2.37% | 2.1천 |
|---|
| 2026.02.20 | ₩17,541 | ₩17,774 | ₩17,541 | ₩17,774 | +1.32% | 4.1천 |
|---|
| 2026.02.19 | ₩17,408 | ₩17,501 | ₩17,368 | ₩17,461 | +0.31% | 7.9천 |
|---|
| 2026.02.18 | ₩17,662 | ₩17,662 | ₩17,568 | ₩17,581 | -0.45% | 4.4천 |
|---|
| 2026.02.17 | ₩17,428 | ₩17,428 | ₩17,221 | ₩17,368 | -0.34% | 2.2천 |
|---|
| 2026.02.13 | ₩17,368 | ₩17,421 | ₩17,314 | ₩17,381 | +0.08% | 4.3천 |
|---|
| 2026.02.12 | ₩17,902 | ₩17,942 | ₩17,551 | ₩17,551 | -1.96% | 4.9천 |
|---|
| 2026.02.11 | ₩17,728 | ₩17,822 | ₩17,728 | ₩17,779 | +0.29% | 2.2천 |
|---|
| 2026.02.10 | ₩17,808 | ₩17,969 | ₩17,808 | ₩17,867 | +0.33% | 6.6천 |
|---|
| 2026.02.09 | ₩17,688 | ₩17,755 | ₩17,688 | ₩17,755 | +0.38% | 1.5천 |
|---|
| 2026.02.06 | ₩17,321 | ₩17,508 | ₩17,301 | ₩17,508 | +1.08% | 2.8천 |
|---|
| 2026.02.05 | ₩17,354 | ₩17,477 | ₩17,349 | ₩17,349 | -0.03% | 9.3천 |
|---|
| 2026.02.04 | ₩17,768 | ₩17,768 | ₩17,541 | ₩17,608 | -0.90% | 1.4천 |
|---|
| 2026.02.03 | ₩17,929 | ₩17,929 | ₩17,621 | ₩17,726 | -1.13% | 8.3천 |
|---|
| 2026.02.02 | ₩17,702 | ₩18,019 | ₩17,662 | ₩17,973 | +1.53% | 7.6천 |
|---|
| 2026.01.30 | ₩17,962 | ₩17,962 | ₩17,655 | ₩17,735 | -1.26% | 2.8천 |
|---|
| 2026.01.29 | ₩17,955 | ₩18,102 | ₩17,955 | ₩18,069 | +0.63% | 3.3천 |
|---|
| 2026.01.28 | ₩18,209 | ₩18,289 | ₩18,155 | ₩18,178 | -0.17% | 5.3천 |
|---|
| 2026.01.27 | ₩18,022 | ₩18,202 | ₩17,969 | ₩18,202 | +1.00% | 5.7천 |
|---|
| 2026.01.26 | ₩17,862 | ₩18,095 | ₩17,862 | ₩18,049 | +1.05% | 1.3만 |
|---|
| 2026.01.23 | ₩17,762 | ₩17,855 | ₩17,675 | ₩17,855 | +0.53% | 2.8만 |
|---|
| 2026.01.22 | ₩17,862 | ₩17,915 | ₩17,862 | ₩17,908 | +0.26% | 6천 |
|---|
| 2026.01.21 | ₩17,742 | ₩17,835 | ₩17,648 | ₩17,728 | -0.08% | 1만 |
|---|
| 2026.01.20 | ₩17,555 | ₩17,702 | ₩17,421 | ₩17,608 | +0.30% | 7.1천 |
|---|
| 2026.01.16 | ₩17,982 | ₩17,982 | ₩17,848 | ₩17,908 | -0.41% | 1.4만 |
|---|
| 2026.01.15 | ₩18,095 | ₩18,135 | ₩18,049 | ₩18,079 | -0.09% | 3.7천 |
|---|
| 2026.01.14 | ₩18,209 | ₩18,229 | ₩18,077 | ₩18,194 | -0.08% | 2.7만 |
|---|
| 2026.01.13 | ₩18,209 | ₩18,230 | ₩18,115 | ₩18,230 | +0.12% | 3.3만 |
|---|
| 2026.01.12 | ₩18,529 | ₩18,529 | ₩18,421 | ₩18,421 | -0.58% | 1.6만 |
|---|
| 2026.01.09 | ₩18,663 | ₩18,663 | ₩18,600 | ₩18,600 | -0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩18,716 | ₩18,716 | ₩18,623 | ₩18,681 | -0.19% | 2.3천 |
|---|
| 2026.01.07 | ₩18,890 | ₩18,903 | ₩18,810 | ₩18,842 | -0.25% | 1.5천 |
|---|
| 2026.01.06 | ₩19,030 | ₩19,197 | ₩19,030 | ₩19,031 | +0.01% | 4.9천 |
|---|
| 2026.01.05 | ₩18,583 | ₩18,958 | ₩18,583 | ₩18,930 | +1.87% | 4천 |
|---|
| 2026.01.02 | ₩18,556 | ₩18,609 | ₩18,516 | ₩18,589 | +0.18% | 2.3천 |
|---|
| 2025.12.31 | ₩18,422 | ₩18,489 | ₩18,422 | ₩18,453 | +0.17% | 4.9천 |
|---|
| 2025.12.30 | ₩18,529 | ₩18,529 | ₩18,449 | ₩18,493 | -0.19% | 2.9천 |
|---|
| 2025.12.29 | ₩18,623 | ₩18,663 | ₩18,576 | ₩18,640 | +0.09% | 8천 |
|---|
| 2025.12.26 | ₩18,592 | ₩18,636 | ₩18,583 | ₩18,609 | +0.09% | 7.3천 |
|---|
| 2025.12.24 | ₩18,556 | ₩18,629 | ₩18,556 | ₩18,629 | +0.40% | 2.1천 |
|---|
| 2025.12.23 | ₩18,596 | ₩18,629 | ₩18,503 | ₩18,629 | +0.18% | 3.8천 |
|---|
| 2025.12.22 | ₩18,516 | ₩18,569 | ₩18,516 | ₩18,556 | +0.22% | 5.3천 |
|---|
| 2025.12.19 | ₩18,476 | ₩18,583 | ₩18,462 | ₩18,573 | +0.53% | 6.6천 |
|---|
| 2025.12.18 | ₩18,302 | ₩18,369 | ₩18,222 | ₩18,225 | -0.42% | 7.2천 |
|---|
| 2025.12.17 | ₩18,062 | ₩18,169 | ₩18,046 | ₩18,046 | -0.09% | 7.7천 |
|---|
| 2025.12.16 | ₩18,342 | ₩18,342 | ₩18,236 | ₩18,280 | -0.34% | 1.3천 |
|---|
| 2025.12.15 | ₩18,649 | ₩18,696 | ₩18,583 | ₩18,589 | -0.32% | 3.6만 |
|---|
| 2025.12.12 | ₩18,770 | ₩18,770 | ₩18,676 | ₩18,725 | -0.23% | 2.8천 |
|---|
| 2025.12.11 | ₩18,689 | ₩18,890 | ₩18,689 | ₩18,819 | +0.69% | 1.5천 |
|---|
| 2025.12.10 | ₩18,649 | ₩18,689 | ₩18,543 | ₩18,689 | +0.21% | 6.4천 |
|---|
| 2025.12.09 | ₩18,770 | ₩18,770 | ₩18,699 | ₩18,758 | -0.06% | 8.7천 |
|---|
| 2025.12.08 | ₩18,836 | ₩18,836 | ₩18,623 | ₩18,641 | -1.03% | 2.8만 |
|---|
| 2025.12.05 | ₩19,250 | ₩19,250 | ₩18,867 | ₩18,867 | -1.99% | 100 |
|---|
| 2025.12.04 | ₩19,090 | ₩19,210 | ₩19,077 | ₩19,137 | +0.24% | 2.7만 |
|---|
| 2025.12.03 | ₩19,210 | ₩19,210 | ₩19,058 | ₩19,058 | -0.79% | 600 |
|---|
| 2025.12.02 | ₩19,237 | ₩19,317 | ₩19,237 | ₩19,273 | +0.19% | 4.2천 |
|---|
| 2025.12.01 | ₩19,223 | ₩19,318 | ₩19,223 | ₩19,225 | +0.01% | 2.7천 |
|---|
| 2025.11.28 | ₩19,322 | ₩19,322 | ₩19,322 | ₩19,322 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩19,023 | ₩19,143 | ₩19,023 | ₩19,129 | +0.55% | 9.7천 |
|---|
| 2025.11.25 | ₩18,716 | ₩18,875 | ₩18,716 | ₩18,875 | +0.85% | 4.9천 |
|---|
| 2025.11.24 | ₩18,703 | ₩18,735 | ₩18,663 | ₩18,728 | +0.14% | 5.7천 |
|---|
| 2025.11.21 | ₩18,436 | ₩18,533 | ₩18,369 | ₩18,533 | +0.53% | 2.3천 |
|---|
| 2025.11.20 | ₩19,097 | ₩19,097 | ₩18,464 | ₩18,464 | -3.31% | 1.1천 |
|---|
| 2025.11.19 | ₩18,903 | ₩18,927 | ₩18,850 | ₩18,927 | +0.13% | 8.1천 |
|---|
| 2025.11.18 | ₩18,943 | ₩18,943 | ₩18,943 | ₩18,943 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩19,143 | ₩19,143 | ₩19,035 | ₩19,035 | -0.56% | 4.6천 |
|---|
| 2025.11.14 | ₩19,037 | ₩19,257 | ₩19,037 | ₩19,151 | +0.60% | 8.2천 |
|---|
| 2025.11.13 | ₩19,304 | ₩19,344 | ₩19,023 | ₩19,063 | -1.24% | 4.1천 |
|---|
| 2025.11.12 | ₩19,651 | ₩19,651 | ₩19,490 | ₩19,513 | -0.70% | 5.8천 |
|---|
| 2025.11.11 | ₩19,611 | ₩19,697 | ₩19,611 | ₩19,685 | +0.38% | 1.2만 |
|---|
| 2025.11.10 | ₩19,504 | ₩19,552 | ₩19,504 | ₩19,552 | +0.25% | 200 |
|---|
| 2025.11.07 | ₩19,237 | ₩19,266 | ₩19,117 | ₩19,266 | +0.15% | 1.5만 |
|---|
| 2025.11.06 | ₩19,704 | ₩19,704 | ₩19,397 | ₩19,397 | -1.56% | 800 |
|---|
| 2025.11.05 | ₩19,717 | ₩19,958 | ₩19,704 | ₩19,884 | +0.85% | 5.9천 |
|---|
| 2025.11.04 | ₩19,784 | ₩19,784 | ₩19,651 | ₩19,683 | -0.51% | 800 |
|---|
| 2025.11.03 | ₩20,011 | ₩20,011 | ₩19,918 | ₩19,939 | -0.36% | 4.4천 |
|---|
| 2025.10.31 | ₩19,904 | ₩19,946 | ₩19,904 | ₩19,946 | +0.21% | 2.4천 |
|---|
| 2025.10.30 | ₩19,944 | ₩20,091 | ₩19,944 | ₩19,988 | +0.22% | 1.7천 |
|---|
| 2025.10.29 | ₩20,171 | ₩20,225 | ₩20,064 | ₩20,095 | -0.38% | 2.5천 |
|---|
| 2025.10.28 | ₩20,091 | ₩20,104 | ₩20,051 | ₩20,054 | -0.19% | 2.6천 |
|---|
| 2025.10.27 | ₩20,150 | ₩20,171 | ₩20,091 | ₩20,131 | -0.09% | 3.2천 |
|---|
| 2025.10.24 | ₩19,797 | ₩19,864 | ₩19,797 | ₩19,807 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩19,704 | ₩19,851 | ₩19,704 | ₩19,808 | +0.53% | 1.4천 |
|---|
| 2025.10.22 | ₩19,704 | ₩19,748 | ₩19,704 | ₩19,748 | +0.22% | 600 |
|---|
| 2025.10.21 | ₩19,904 | ₩19,904 | ₩19,811 | ₩19,811 | -0.47% | 1.2천 |
|---|
| 2025.10.20 | ₩19,784 | ₩19,867 | ₩19,784 | ₩19,867 | +0.42% | 700 |
|---|
| 2025.10.17 | ₩19,517 | ₩19,580 | ₩19,517 | ₩19,565 | +0.25% | 3.1천 |
|---|
| 2025.10.16 | ₩19,944 | ₩19,944 | ₩19,544 | ₩19,579 | -1.83% | 6.6천 |
|---|
| 2025.10.15 | ₩19,916 | ₩19,967 | ₩19,703 | ₩19,703 | -1.07% | 2천 |
|---|
| 2025.10.14 | ₩19,697 | ₩19,744 | ₩19,651 | ₩19,672 | -0.13% | 7.3천 |
|---|
| 2025.10.13 | ₩19,745 | ₩19,828 | ₩19,731 | ₩19,828 | +0.42% | 2.6천 |
|---|
| 2025.10.10 | ₩20,064 | ₩20,064 | ₩19,585 | ₩19,585 | -2.39% | 3.4천 |
|---|