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 | ₩16,681 | ₩16,758 | ₩16,441 | ₩16,758 | +0.46% | 9.6천 |
| 2026.10.08 | ₩16,414 | ₩16,467 | ₩16,267 | ₩16,402 | -0.07% | 7.4천 |
| 2026.10.07 | ₩16,481 | ₩16,594 | ₩16,481 | ₩16,566 | +0.52% | 7.8천 |
| 2026.10.06 | ₩16,641 | ₩16,694 | ₩16,014 | ₩16,630 | -0.06% | 1.8만 |
| 2026.10.05 | ₩16,454 | ₩16,548 | ₩16,294 | ₩16,526 | +0.44% | 1.6만 |
| 2026.10.02 | ₩15,814 | ₩15,814 | ₩15,720 | ₩15,794 | -0.13% | 2.4천 |
| 2026.10.01 | ₩15,707 | ₩15,720 | ₩15,533 | ₩15,655 | -0.33% | 1.3만 |
| 2026.09.30 | ₩15,774 | ₩15,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,804 |
| +0.19% |
| 9.5천 |
| 2026.09.29 | ₩15,840 | ₩15,920 | ₩15,774 | ₩15,878 | +0.24% | 1.4만 |
|---|
| 2026.09.28 | ₩15,840 | ₩15,960 | ₩15,840 | ₩15,908 | +0.43% | 9.6천 |
|---|
| 2026.09.25 | ₩16,174 | ₩16,241 | ₩15,867 | ₩16,203 | +0.18% | 2.1만 |
|---|
| 2026.09.24 | ₩16,294 | ₩16,294 | ₩16,067 | ₩16,110 | -1.13% | 1.9만 |
|---|
| 2026.09.23 | ₩16,708 | ₩16,708 | ₩16,294 | ₩16,558 | -0.89% | 3만 |
|---|
| 2026.09.22 | ₩16,748 | ₩16,821 | ₩16,514 | ₩16,800 | +0.31% | 2만 |
|---|
| 2026.09.21 | ₩16,534 | ₩16,665 | ₩16,508 | ₩16,665 | +0.79% | 3.4천 |
|---|
| 2026.09.18 | ₩16,427 | ₩16,441 | ₩16,427 | ₩16,434 | +0.04% | 2천 |
|---|
| 2026.09.17 | ₩16,454 | ₩16,494 | ₩16,374 | ₩16,447 | -0.04% | 4.1만 |
|---|
| 2026.09.16 | ₩16,401 | ₩16,427 | ₩16,241 | ₩16,273 | -0.78% | 2.3만 |
|---|
| 2026.09.15 | ₩16,494 | ₩16,494 | ₩16,422 | ₩16,422 | -0.44% | 1.2만 |
|---|
| 2026.09.14 | ₩16,654 | ₩16,828 | ₩16,654 | ₩16,790 | +0.82% | 5.9천 |
|---|
| 2026.09.11 | ₩16,881 | ₩16,881 | ₩16,774 | ₩16,802 | -0.47% | 1.2만 |
|---|
| 2026.09.10 | ₩16,668 | ₩16,774 | ₩16,668 | ₩16,720 | +0.31% | 6.6천 |
|---|
| 2026.09.09 | ₩16,895 | ₩16,895 | ₩16,788 | ₩16,798 | -0.57% | 1.3만 |
|---|
| 2026.09.08 | ₩17,228 | ₩17,282 | ₩17,109 | ₩17,109 | -0.69% | 4.3천 |
|---|
| 2026.09.04 | ₩17,348 | ₩17,428 | ₩17,348 | ₩17,360 | +0.07% | 7.6천 |
|---|
| 2026.09.03 | ₩17,442 | ₩17,442 | ₩17,282 | ₩17,346 | -0.55% | 1.9만 |
|---|
| 2026.09.02 | ₩17,415 | ₩17,482 | ₩17,402 | ₩17,468 | +0.31% | 2.7만 |
|---|
| 2026.09.01 | ₩17,215 | ₩17,362 | ₩17,028 | ₩17,159 | -0.33% | 2.8만 |
|---|
| 2026.08.31 | ₩17,015 | ₩17,035 | ₩16,988 | ₩16,999 | -0.09% | 1.5천 |
|---|
| 2026.08.28 | ₩17,135 | ₩17,135 | ₩17,041 | ₩17,048 | -0.51% | 1.4천 |
|---|
| 2026.08.27 | ₩17,215 | ₩17,215 | ₩17,041 | ₩17,100 | -0.67% | 1.7만 |
|---|
| 2026.08.26 | ₩17,308 | ₩17,308 | ₩17,232 | ₩17,232 | -0.44% | 5만 |
|---|
| 2026.08.25 | ₩17,161 | ₩17,423 | ₩17,161 | ₩17,423 | +1.52% | 9.9천 |
|---|
| 2026.08.24 | ₩17,175 | ₩17,241 | ₩17,108 | ₩17,161 | -0.08% | 7.5천 |
|---|
| 2026.08.21 | ₩17,241 | ₩17,308 | ₩17,228 | ₩17,228 | -0.08% | 4.6천 |
|---|
| 2026.08.20 | ₩17,175 | ₩17,175 | ₩17,108 | ₩17,129 | -0.26% | 1.5천 |
|---|
| 2026.08.19 | ₩17,055 | ₩17,141 | ₩17,055 | ₩17,141 | +0.51% | 1.8천 |
|---|
| 2026.08.18 | ₩16,895 | ₩16,895 | ₩16,784 | ₩16,784 | -0.66% | 8천 |
|---|
| 2026.08.17 | ₩17,135 | ₩17,135 | ₩16,988 | ₩16,988 | -0.86% | 8.7천 |
|---|
| 2026.08.14 | ₩17,228 | ₩17,228 | ₩17,121 | ₩17,141 | -0.50% | 1.9만 |
|---|
| 2026.08.13 | ₩17,161 | ₩17,215 | ₩17,055 | ₩17,144 | -0.10% | 2.2만 |
|---|
| 2026.08.12 | ₩17,095 | ₩17,121 | ₩17,081 | ₩17,081 | -0.08% | 3.6천 |
|---|
| 2026.08.11 | ₩17,228 | ₩17,241 | ₩17,201 | ₩17,229 | +0.01% | 4.2천 |
|---|
| 2026.08.10 | ₩16,854 | ₩16,868 | ₩16,814 | ₩16,825 | -0.17% | 8.7천 |
|---|
| 2026.08.07 | ₩16,935 | ₩16,948 | ₩16,788 | ₩16,814 | -0.71% | 6천 |
|---|
| 2026.08.06 | ₩16,948 | ₩16,948 | ₩16,895 | ₩16,935 | -0.08% | 1.1만 |
|---|
| 2026.08.05 | ₩17,108 | ₩17,108 | ₩17,041 | ₩17,081 | -0.16% | 1.1만 |
|---|
| 2026.08.04 | ₩17,161 | ₩17,201 | ₩17,161 | ₩17,173 | +0.07% | 4.8천 |
|---|
| 2026.08.03 | ₩17,001 | ₩17,081 | ₩16,915 | ₩16,915 | -0.51% | 9.8만 |
|---|
| 2026.07.31 | ₩16,696 | ₩16,721 | ₩16,387 | ₩16,696 | 0.00% | 1.5만 |
|---|
| 2026.07.30 | ₩16,508 | ₩16,664 | ₩16,508 | ₩16,664 | +0.95% | 3.3천 |
|---|
| 2026.07.29 | ₩16,487 | ₩16,514 | ₩16,347 | ₩16,357 | -0.79% | 2.5만 |
|---|
| 2026.07.28 | ₩16,401 | ₩16,494 | ₩16,401 | ₩16,473 | +0.44% | 1.2만 |
|---|
| 2026.07.27 | ₩16,187 | ₩16,254 | ₩16,147 | ₩16,237 | +0.31% | 8.6천 |
|---|
| 2026.07.24 | ₩15,920 | ₩16,080 | ₩15,891 | ₩15,891 | -0.18% | 4.2천 |
|---|
| 2026.07.23 | ₩15,894 | ₩15,894 | ₩15,787 | ₩15,844 | -0.31% | 2.5만 |
|---|
| 2026.07.22 | ₩16,054 | ₩16,082 | ₩16,000 | ₩16,054 | 0.00% | 3.2만 |
|---|
| 2026.07.21 | ₩16,187 | ₩16,246 | ₩16,187 | ₩16,246 | +0.36% | 400 |
|---|
| 2026.07.20 | ₩16,214 | ₩16,254 | ₩16,161 | ₩16,187 | -0.16% | 1.2만 |
|---|
| 2026.07.17 | ₩16,134 | ₩16,201 | ₩16,067 | ₩16,139 | +0.03% | 1.5만 |
|---|
| 2026.07.16 | ₩16,227 | ₩16,294 | ₩16,014 | ₩16,179 | -0.30% | 9.7천 |
|---|
| 2026.07.15 | ₩16,427 | ₩16,467 | ₩16,014 | ₩16,359 | -0.41% | 9.6천 |
|---|
| 2026.07.14 | ₩16,347 | ₩16,387 | ₩16,334 | ₩16,383 | +0.22% | 3.9천 |
|---|
| 2026.07.13 | ₩16,481 | ₩16,481 | ₩16,295 | ₩16,295 | -1.13% | 2.6만 |
|---|
| 2026.07.10 | ₩16,481 | ₩16,548 | ₩16,449 | ₩16,449 | -0.19% | 5.5천 |
|---|
| 2026.07.09 | ₩16,067 | ₩16,267 | ₩16,067 | ₩16,254 | +1.16% | 3.1천 |
|---|
| 2026.07.08 | ₩16,000 | ₩16,082 | ₩15,947 | ₩16,082 | +0.51% | 7.3천 |
|---|
| 2026.07.07 | ₩16,427 | ₩16,427 | ₩16,174 | ₩16,174 | -1.54% | 4.8만 |
|---|
| 2026.07.06 | ₩16,107 | ₩16,227 | ₩16,034 | ₩16,227 | +0.75% | 1.6천 |
|---|
| 2026.07.02 | ₩16,187 | ₩16,187 | ₩16,114 | ₩16,155 | -0.20% | 2.1천 |
|---|
| 2026.07.01 | ₩15,774 | ₩16,014 | ₩15,774 | ₩16,003 | +1.46% | 1.3만 |
|---|
| 2026.06.30 | ₩15,693 | ₩15,739 | ₩15,693 | ₩15,739 | +0.29% | 1.1천 |
|---|
| 2026.06.29 | ₩15,587 | ₩15,592 | ₩15,573 | ₩15,592 | +0.03% | 1.5천 |
|---|
| 2026.06.26 | ₩15,347 | ₩15,573 | ₩15,320 | ₩15,536 | +1.23% | 1.3천 |
|---|
| 2026.06.25 | ₩15,480 | ₩15,480 | ₩15,312 | ₩15,312 | -1.09% | 6.2천 |
|---|
| 2026.06.24 | ₩15,320 | ₩15,520 | ₩15,320 | ₩15,444 | +0.81% | 1.6만 |
|---|
| 2026.06.23 | ₩15,160 | ₩15,253 | ₩15,160 | ₩15,249 | +0.59% | 3.8천 |
|---|
| 2026.06.22 | ₩15,600 | ₩15,613 | ₩15,493 | ₩15,496 | -0.67% | 1.5만 |
|---|
| 2026.06.18 | ₩15,547 | ₩15,580 | ₩15,507 | ₩15,549 | +0.02% | 2.7천 |
|---|
| 2026.06.17 | ₩15,640 | ₩15,747 | ₩15,499 | ₩15,499 | -0.90% | 300 |
|---|
| 2026.06.16 | ₩15,507 | ₩15,667 | ₩15,507 | ₩15,535 | +0.18% | 800 |
|---|
| 2026.06.15 | ₩15,480 | ₩15,540 | ₩15,403 | ₩15,403 | -0.50% | 1.6천 |
|---|
| 2026.06.12 | ₩15,080 | ₩15,080 | ₩15,038 | ₩15,038 | -0.27% | 900 |
|---|
| 2026.06.11 | ₩14,539 | ₩14,910 | ₩14,539 | ₩14,910 | +2.55% | 3.7천 |
|---|
| 2026.06.10 | ₩14,733 | ₩14,733 | ₩14,551 | ₩14,551 | -1.23% | 1.4천 |
|---|
| 2026.06.09 | ₩14,839 | ₩14,933 | ₩14,679 | ₩14,815 | -0.16% | 4.2천 |
|---|
| 2026.06.08 | ₩14,806 | ₩14,866 | ₩14,797 | ₩14,797 | -0.06% | 1.5천 |
|---|
| 2026.06.05 | ₩15,146 | ₩15,146 | ₩14,797 | ₩14,797 | -2.31% | 3.4천 |
|---|
| 2026.06.04 | ₩15,173 | ₩15,253 | ₩15,160 | ₩15,160 | -0.09% | 2.8천 |
|---|
| 2026.06.03 | ₩15,160 | ₩15,160 | ₩15,040 | ₩15,046 | -0.75% | 5.8천 |
|---|
| 2026.06.02 | ₩15,467 | ₩15,507 | ₩15,420 | ₩15,420 | -0.30% | 800 |
|---|
| 2026.06.01 | ₩15,493 | ₩15,620 | ₩15,493 | ₩15,588 | +0.61% | 1천 |
|---|
| 2026.05.29 | ₩15,507 | ₩15,520 | ₩15,481 | ₩15,481 | -0.16% | 2.1천 |
|---|
| 2026.05.28 | ₩15,441 | ₩15,540 | ₩15,440 | ₩15,540 | +0.64% | 7.7천 |
|---|
| 2026.05.27 | ₩15,306 | ₩15,547 | ₩15,306 | ₩15,509 | +1.33% | 3.2천 |
|---|
| 2026.05.26 | ₩15,313 | ₩15,368 | ₩15,306 | ₩15,344 | +0.20% | 2천 |
|---|
| 2026.05.22 | ₩15,327 | ₩15,327 | ₩15,186 | ₩15,216 | -0.72% | 1.6천 |
|---|
| 2026.05.21 | ₩14,986 | ₩15,266 | ₩14,986 | ₩15,266 | +1.87% | 1.1만 |
|---|
| 2026.05.20 | ₩14,946 | ₩15,206 | ₩14,946 | ₩15,206 | +1.74% | 6.8천 |
|---|
| 2026.05.19 | ₩14,940 | ₩14,946 | ₩14,893 | ₩14,898 | -0.28% | 900 |
|---|
| 2026.05.18 | ₩15,000 | ₩15,000 | ₩14,873 | ₩14,993 | -0.04% | 3.9만 |
|---|
| 2026.05.15 | ₩14,933 | ₩14,986 | ₩14,879 | ₩14,894 | -0.26% | 1만 |
|---|
| 2026.05.14 | ₩15,186 | ₩15,208 | ₩15,093 | ₩15,208 | +0.14% | 1.7만 |
|---|
| 2026.05.13 | ₩15,080 | ₩15,133 | ₩15,080 | ₩15,118 | +0.26% | 3.6천 |
|---|
| 2026.05.12 | ₩15,133 | ₩15,186 | ₩15,053 | ₩15,180 | +0.31% | 3.8천 |
|---|
| 2026.05.11 | ₩15,347 | ₩15,387 | ₩15,313 | ₩15,320 | -0.17% | 1.5천 |
|---|
| 2026.05.08 | ₩15,854 | ₩15,854 | ₩15,760 | ₩15,787 | -0.42% | 5.6천 |
|---|
| 2026.05.07 | ₩16,254 | ₩16,254 | ₩16,054 | ₩16,074 | -1.11% | 4.4천 |
|---|
| 2026.05.06 | ₩16,214 | ₩16,286 | ₩16,191 | ₩16,286 | +0.44% | 1.7천 |
|---|
| 2026.05.05 | ₩16,000 | ₩16,054 | ₩16,000 | ₩16,007 | +0.04% | 2천 |
|---|
| 2026.05.04 | ₩16,040 | ₩16,040 | ₩15,860 | ₩15,898 | -0.89% | 3.1천 |
|---|
| 2026.05.01 | ₩16,054 | ₩16,080 | ₩16,040 | ₩16,058 | +0.02% | 1.4천 |
|---|
| 2026.04.30 | ₩15,907 | ₩16,121 | ₩15,907 | ₩16,091 | +1.16% | 4.1천 |
|---|
| 2026.04.29 | ₩15,914 | ₩15,914 | ₩15,874 | ₩15,874 | -0.25% | 1.3천 |
|---|
| 2026.04.28 | ₩16,014 | ₩16,087 | ₩16,014 | ₩16,087 | +0.46% | 600 |
|---|
| 2026.04.27 | ₩16,187 | ₩16,214 | ₩16,147 | ₩16,178 | -0.06% | 1.6천 |
|---|
| 2026.04.24 | ₩16,060 | ₩16,201 | ₩16,060 | ₩16,187 | +0.79% | 2.3천 |
|---|
| 2026.04.23 | ₩16,161 | ₩16,294 | ₩16,000 | ₩16,067 | -0.58% | 5.5천 |
|---|
| 2026.04.22 | ₩16,407 | ₩16,407 | ₩16,281 | ₩16,322 | -0.52% | 5.2천 |
|---|
| 2026.04.21 | ₩16,601 | ₩16,601 | ₩16,266 | ₩16,266 | -2.02% | 5천 |
|---|
| 2026.04.20 | ₩16,467 | ₩16,601 | ₩16,467 | ₩16,557 | +0.54% | 5.2천 |
|---|
| 2026.04.17 | ₩16,548 | ₩16,828 | ₩16,548 | ₩16,676 | +0.77% | 1.8천 |
|---|
| 2026.04.16 | ₩16,281 | ₩16,361 | ₩16,281 | ₩16,331 | +0.31% | 1.6천 |
|---|
| 2026.04.15 | ₩16,214 | ₩16,266 | ₩16,201 | ₩16,266 | +0.32% | 3.8천 |
|---|
| 2026.04.14 | ₩16,094 | ₩16,121 | ₩16,026 | ₩16,026 | -0.42% | 6.5천 |
|---|
| 2026.04.13 | ₩15,467 | ₩15,814 | ₩15,440 | ₩15,814 | +2.24% | 2.5천 |
|---|
| 2026.04.10 | ₩15,774 | ₩15,774 | ₩15,693 | ₩15,696 | -0.49% | 800 |
|---|
| 2026.04.09 | ₩15,627 | ₩15,680 | ₩15,507 | ₩15,667 | +0.26% | 6.3천 |
|---|
| 2026.04.08 | ₩15,920 | ₩15,974 | ₩15,627 | ₩15,649 | -1.70% | 7.4천 |
|---|
| 2026.04.07 | ₩14,919 | ₩14,962 | ₩14,813 | ₩14,962 | +0.29% | 7.9천 |
|---|
| 2026.04.06 | ₩15,146 | ₩15,150 | ₩15,080 | ₩15,094 | -0.34% | 9.5천 |
|---|
| 2026.04.02 | ₩14,813 | ₩15,080 | ₩14,813 | ₩14,982 | +1.14% | 2만 |
|---|
| 2026.04.01 | ₩15,186 | ₩15,226 | ₩15,106 | ₩15,138 | -0.32% | 1.1만 |
|---|
| 2026.03.31 | ₩14,653 | ₩15,033 | ₩14,653 | ₩15,033 | +2.60% | 6.4천 |
|---|
| 2026.03.30 | ₩14,466 | ₩14,546 | ₩14,386 | ₩14,451 | -0.10% | 1.5만 |
|---|
| 2026.03.27 | ₩14,653 | ₩14,699 | ₩14,546 | ₩14,573 | -0.55% | 1.9만 |
|---|
| 2026.03.26 | ₩15,106 | ₩15,213 | ₩14,946 | ₩14,973 | -0.88% | 8.5천 |
|---|
| 2026.03.25 | ₩15,333 | ₩15,373 | ₩15,226 | ₩15,253 | -0.52% | 9.8천 |
|---|
| 2026.03.24 | ₩14,986 | ₩15,120 | ₩14,926 | ₩14,961 | -0.17% | 4.9천 |
|---|
| 2026.03.23 | ₩15,200 | ₩15,440 | ₩15,186 | ₩15,293 | +0.61% | 6.3천 |
|---|
| 2026.03.20 | ₩15,080 | ₩15,080 | ₩14,746 | ₩14,774 | -2.03% | 9.4천 |
|---|
| 2026.03.19 | ₩15,106 | ₩15,133 | ₩15,009 | ₩15,120 | +0.09% | 6.1천 |
|---|
| 2026.03.18 | ₩15,413 | ₩15,435 | ₩15,186 | ₩15,218 | -1.26% | 2만 |
|---|
| 2026.03.17 | ₩15,553 | ₩15,553 | ₩15,520 | ₩15,520 | -0.21% | 1.5천 |
|---|
| 2026.03.16 | ₩15,373 | ₩15,453 | ₩15,373 | ₩15,420 | +0.30% | 2.1만 |
|---|
| 2026.03.13 | ₩15,186 | ₩15,280 | ₩15,026 | ₩15,026 | -1.05% | 2.5만 |
|---|
| 2026.03.12 | ₩15,480 | ₩15,480 | ₩15,109 | ₩15,109 | -2.40% | 4천 |
|---|
| 2026.03.11 | ₩15,653 | ₩15,720 | ₩15,507 | ₩15,584 | -0.44% | 5.5천 |
|---|
| 2026.03.10 | ₩15,814 | ₩15,974 | ₩15,760 | ₩15,768 | -0.29% | 5.4천 |
|---|
| 2026.03.09 | ₩15,480 | ₩15,839 | ₩15,467 | ₩15,839 | +2.32% | 1만 |
|---|
| 2026.03.06 | ₩15,640 | ₩15,787 | ₩15,627 | ₩15,734 | +0.60% | 3.2만 |
|---|
| 2026.03.05 | ₩15,987 | ₩15,987 | ₩15,720 | ₩15,887 | -0.63% | 4.4만 |
|---|
| 2026.03.04 | ₩15,860 | ₩15,920 | ₩15,774 | ₩15,900 | +0.25% | 1.1만 |
|---|
| 2026.03.03 | ₩15,720 | ₩15,828 | ₩15,327 | ₩15,828 | +0.69% | 1.3만 |
|---|
| 2026.03.02 | ₩16,267 | ₩16,561 | ₩16,254 | ₩16,548 | +1.72% | 2.7천 |
|---|
| 2026.02.27 | ₩16,748 | ₩16,814 | ₩16,721 | ₩16,734 | -0.08% | 9.4천 |
|---|
| 2026.02.26 | ₩16,881 | ₩16,881 | ₩16,788 | ₩16,841 | -0.24% | 6천 |
|---|
| 2026.02.25 | ₩17,001 | ₩17,053 | ₩16,961 | ₩16,985 | -0.09% | 1.3만 |
|---|
| 2026.02.24 | ₩17,041 | ₩17,195 | ₩16,988 | ₩17,159 | +0.69% | 800 |
|---|
| 2026.02.23 | ₩17,575 | ₩17,575 | ₩17,159 | ₩17,159 | -2.37% | 2.1천 |
|---|
| 2026.02.20 | ₩17,535 | ₩17,767 | ₩17,535 | ₩17,767 | +1.32% | 4.1천 |
|---|
| 2026.02.19 | ₩17,402 | ₩17,495 | ₩17,362 | ₩17,455 | +0.31% | 7.9천 |
|---|
| 2026.02.18 | ₩17,655 | ₩17,655 | ₩17,562 | ₩17,575 | -0.45% | 4.4천 |
|---|
| 2026.02.17 | ₩17,422 | ₩17,422 | ₩17,215 | ₩17,362 | -0.34% | 2.2천 |
|---|
| 2026.02.13 | ₩17,362 | ₩17,415 | ₩17,308 | ₩17,375 | +0.08% | 4.3천 |
|---|
| 2026.02.12 | ₩17,895 | ₩17,935 | ₩17,544 | ₩17,544 | -1.96% | 4.9천 |
|---|
| 2026.02.11 | ₩17,722 | ₩17,815 | ₩17,722 | ₩17,773 | +0.29% | 2.2천 |
|---|
| 2026.02.10 | ₩17,802 | ₩17,962 | ₩17,802 | ₩17,861 | +0.33% | 6.6천 |
|---|
| 2026.02.09 | ₩17,682 | ₩17,749 | ₩17,682 | ₩17,749 | +0.38% | 1.5천 |
|---|
| 2026.02.06 | ₩17,315 | ₩17,502 | ₩17,295 | ₩17,502 | +1.08% | 2.8천 |
|---|
| 2026.02.05 | ₩17,348 | ₩17,471 | ₩17,343 | ₩17,343 | -0.03% | 9.3천 |
|---|
| 2026.02.04 | ₩17,762 | ₩17,762 | ₩17,535 | ₩17,602 | -0.90% | 1.4천 |
|---|
| 2026.02.03 | ₩17,922 | ₩17,922 | ₩17,615 | ₩17,719 | -1.13% | 8.3천 |
|---|
| 2026.02.02 | ₩17,695 | ₩18,013 | ₩17,655 | ₩17,966 | +1.53% | 7.6천 |
|---|
| 2026.01.30 | ₩17,955 | ₩17,955 | ₩17,648 | ₩17,729 | -1.26% | 2.8천 |
|---|
| 2026.01.29 | ₩17,949 | ₩18,096 | ₩17,949 | ₩18,062 | +0.63% | 3.3천 |
|---|
| 2026.01.28 | ₩18,202 | ₩18,282 | ₩18,149 | ₩18,172 | -0.17% | 5.3천 |
|---|
| 2026.01.27 | ₩18,015 | ₩18,196 | ₩17,962 | ₩18,196 | +1.00% | 5.7천 |
|---|
| 2026.01.26 | ₩17,855 | ₩18,089 | ₩17,855 | ₩18,042 | +1.05% | 1.3만 |
|---|
| 2026.01.23 | ₩17,755 | ₩17,849 | ₩17,669 | ₩17,849 | +0.53% | 2.8만 |
|---|
| 2026.01.22 | ₩17,855 | ₩17,909 | ₩17,855 | ₩17,902 | +0.26% | 6천 |
|---|
| 2026.01.21 | ₩17,735 | ₩17,829 | ₩17,642 | ₩17,722 | -0.08% | 1만 |
|---|
| 2026.01.20 | ₩17,548 | ₩17,695 | ₩17,415 | ₩17,602 | +0.30% | 7.1천 |
|---|
| 2026.01.16 | ₩17,975 | ₩17,975 | ₩17,842 | ₩17,902 | -0.41% | 1.4만 |
|---|
| 2026.01.15 | ₩18,089 | ₩18,129 | ₩18,042 | ₩18,073 | -0.09% | 3.7천 |
|---|
| 2026.01.14 | ₩18,202 | ₩18,222 | ₩18,070 | ₩18,188 | -0.08% | 2.7만 |
|---|
| 2026.01.13 | ₩18,202 | ₩18,224 | ₩18,109 | ₩18,224 | +0.12% | 3.3만 |
|---|
| 2026.01.12 | ₩18,523 | ₩18,523 | ₩18,414 | ₩18,414 | -0.58% | 1.6만 |
|---|
| 2026.01.09 | ₩18,656 | ₩18,656 | ₩18,593 | ₩18,593 | -0.34% | 1.8천 |
|---|
| 2026.01.08 | ₩18,709 | ₩18,709 | ₩18,616 | ₩18,675 | -0.19% | 2.3천 |
|---|
| 2026.01.07 | ₩18,883 | ₩18,896 | ₩18,803 | ₩18,835 | -0.25% | 1.5천 |
|---|
| 2026.01.06 | ₩19,023 | ₩19,190 | ₩19,023 | ₩19,024 | +0.01% | 4.9천 |
|---|
| 2026.01.05 | ₩18,576 | ₩18,951 | ₩18,576 | ₩18,923 | +1.87% | 4천 |
|---|
| 2026.01.02 | ₩18,549 | ₩18,603 | ₩18,509 | ₩18,583 | +0.18% | 2.3천 |
|---|
| 2025.12.31 | ₩18,416 | ₩18,483 | ₩18,416 | ₩18,447 | +0.17% | 4.9천 |
|---|
| 2025.12.30 | ₩18,523 | ₩18,523 | ₩18,443 | ₩18,487 | -0.19% | 2.9천 |
|---|
| 2025.12.29 | ₩18,616 | ₩18,656 | ₩18,569 | ₩18,633 | +0.09% | 8천 |
|---|
| 2025.12.26 | ₩18,585 | ₩18,629 | ₩18,576 | ₩18,603 | +0.09% | 7.3천 |
|---|
| 2025.12.24 | ₩18,549 | ₩18,623 | ₩18,549 | ₩18,623 | +0.40% | 2.1천 |
|---|
| 2025.12.23 | ₩18,589 | ₩18,623 | ₩18,496 | ₩18,623 | +0.18% | 3.8천 |
|---|
| 2025.12.22 | ₩18,509 | ₩18,563 | ₩18,509 | ₩18,549 | +0.22% | 5.3천 |
|---|
| 2025.12.19 | ₩18,469 | ₩18,576 | ₩18,456 | ₩18,567 | +0.53% | 6.6천 |
|---|
| 2025.12.18 | ₩18,296 | ₩18,362 | ₩18,216 | ₩18,218 | -0.42% | 7.2천 |
|---|
| 2025.12.17 | ₩18,056 | ₩18,162 | ₩18,040 | ₩18,040 | -0.09% | 7.7천 |
|---|
| 2025.12.16 | ₩18,336 | ₩18,336 | ₩18,229 | ₩18,273 | -0.34% | 1.3천 |
|---|
| 2025.12.15 | ₩18,643 | ₩18,689 | ₩18,576 | ₩18,583 | -0.32% | 3.6만 |
|---|
| 2025.12.12 | ₩18,763 | ₩18,763 | ₩18,669 | ₩18,719 | -0.23% | 2.8천 |
|---|
| 2025.12.11 | ₩18,683 | ₩18,883 | ₩18,683 | ₩18,812 | +0.69% | 1.5천 |
|---|
| 2025.12.10 | ₩18,643 | ₩18,683 | ₩18,536 | ₩18,683 | +0.21% | 6.4천 |
|---|
| 2025.12.09 | ₩18,763 | ₩18,763 | ₩18,692 | ₩18,751 | -0.06% | 8.7천 |
|---|
| 2025.12.08 | ₩18,830 | ₩18,830 | ₩18,616 | ₩18,635 | -1.03% | 2.8만 |
|---|
| 2025.12.05 | ₩19,243 | ₩19,243 | ₩18,860 | ₩18,860 | -1.99% | 100 |
|---|
| 2025.12.04 | ₩19,083 | ₩19,203 | ₩19,070 | ₩19,130 | +0.24% | 2.7만 |
|---|
| 2025.12.03 | ₩19,203 | ₩19,203 | ₩19,051 | ₩19,051 | -0.79% | 600 |
|---|
| 2025.12.02 | ₩19,230 | ₩19,310 | ₩19,230 | ₩19,266 | +0.19% | 4.2천 |
|---|
| 2025.12.01 | ₩19,217 | ₩19,311 | ₩19,217 | ₩19,218 | +0.01% | 2.7천 |
|---|
| 2025.11.28 | ₩19,315 | ₩19,315 | ₩19,315 | ₩19,315 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩19,016 | ₩19,136 | ₩19,016 | ₩19,122 | +0.55% | 9.7천 |
|---|
| 2025.11.25 | ₩18,709 | ₩18,868 | ₩18,709 | ₩18,868 | +0.85% | 4.9천 |
|---|
| 2025.11.24 | ₩18,696 | ₩18,728 | ₩18,656 | ₩18,721 | +0.14% | 5.7천 |
|---|
| 2025.11.21 | ₩18,429 | ₩18,527 | ₩18,362 | ₩18,527 | +0.53% | 2.3천 |
|---|
| 2025.11.20 | ₩19,090 | ₩19,090 | ₩18,457 | ₩18,457 | -3.31% | 1.1천 |
|---|
| 2025.11.19 | ₩18,896 | ₩18,920 | ₩18,843 | ₩18,920 | +0.13% | 8.1천 |
|---|
| 2025.11.18 | ₩18,936 | ₩18,936 | ₩18,936 | ₩18,936 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩19,136 | ₩19,136 | ₩19,028 | ₩19,028 | -0.56% | 4.6천 |
|---|
| 2025.11.14 | ₩19,030 | ₩19,250 | ₩19,030 | ₩19,144 | +0.60% | 8.2천 |
|---|
| 2025.11.13 | ₩19,297 | ₩19,337 | ₩19,016 | ₩19,056 | -1.24% | 4.1천 |
|---|
| 2025.11.12 | ₩19,644 | ₩19,644 | ₩19,483 | ₩19,506 | -0.70% | 5.8천 |
|---|
| 2025.11.11 | ₩19,604 | ₩19,690 | ₩19,604 | ₩19,678 | +0.38% | 1.2만 |
|---|
| 2025.11.10 | ₩19,497 | ₩19,545 | ₩19,497 | ₩19,545 | +0.25% | 200 |
|---|
| 2025.11.07 | ₩19,230 | ₩19,259 | ₩19,110 | ₩19,259 | +0.15% | 1.5만 |
|---|
| 2025.11.06 | ₩19,697 | ₩19,697 | ₩19,390 | ₩19,390 | -1.56% | 800 |
|---|
| 2025.11.05 | ₩19,710 | ₩19,950 | ₩19,697 | ₩19,877 | +0.85% | 5.9천 |
|---|
| 2025.11.04 | ₩19,777 | ₩19,777 | ₩19,644 | ₩19,676 | -0.51% | 800 |
|---|
| 2025.11.03 | ₩20,004 | ₩20,004 | ₩19,910 | ₩19,932 | -0.36% | 4.4천 |
|---|
| 2025.10.31 | ₩19,897 | ₩19,938 | ₩19,897 | ₩19,938 | +0.21% | 2.4천 |
|---|
| 2025.10.30 | ₩19,937 | ₩20,084 | ₩19,937 | ₩19,981 | +0.22% | 1.7천 |
|---|
| 2025.10.29 | ₩20,164 | ₩20,217 | ₩20,057 | ₩20,088 | -0.38% | 2.5천 |
|---|
| 2025.10.28 | ₩20,084 | ₩20,097 | ₩20,044 | ₩20,047 | -0.19% | 2.6천 |
|---|
| 2025.10.27 | ₩20,143 | ₩20,164 | ₩20,084 | ₩20,124 | -0.09% | 3.2천 |
|---|
| 2025.10.24 | ₩19,790 | ₩19,857 | ₩19,790 | ₩19,800 | +0.05% | 1천 |
|---|
| 2025.10.23 | ₩19,697 | ₩19,844 | ₩19,697 | ₩19,801 | +0.53% | 1.4천 |
|---|
| 2025.10.22 | ₩19,697 | ₩19,741 | ₩19,697 | ₩19,741 | +0.22% | 600 |
|---|
| 2025.10.21 | ₩19,897 | ₩19,897 | ₩19,804 | ₩19,804 | -0.47% | 1.2천 |
|---|
| 2025.10.20 | ₩19,777 | ₩19,860 | ₩19,777 | ₩19,860 | +0.42% | 700 |
|---|
| 2025.10.17 | ₩19,510 | ₩19,573 | ₩19,510 | ₩19,558 | +0.25% | 3.1천 |
|---|
| 2025.10.16 | ₩19,937 | ₩19,937 | ₩19,537 | ₩19,571 | -1.83% | 6.6천 |
|---|
| 2025.10.15 | ₩19,909 | ₩19,960 | ₩19,696 | ₩19,696 | -1.07% | 2천 |
|---|
| 2025.10.14 | ₩19,690 | ₩19,737 | ₩19,644 | ₩19,665 | -0.13% | 7.3천 |
|---|
| 2025.10.13 | ₩19,738 | ₩19,821 | ₩19,724 | ₩19,821 | +0.42% | 2.6천 |
|---|
| 2025.10.10 | ₩20,057 | ₩20,057 | ₩19,578 | ₩19,578 | -2.39% | 3.4천 |
|---|