시장 데이터를 불러오는 중
전체 종목
MarketDesk Focused U.S. Momentum ETF 과거 주가
MarketDesk Focused U.S. Momentum ETF · FMTM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MarketDesk Focused U.S. Momentum ETF · FMTM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,847 | ₩54,705 | ₩53,820 | ₩54,674 | +1.54% | 19.4만 |
| 2026.10.08 | ₩53,216 | ₩53,605 | ₩53,009 | ₩53,605 | +0.73% | 18.6만 |
| 2026.10.07 | ₩53,485 | ₩53,726 | ₩53,015 | ₩53,511 | +0.05% | 19.5만 |
| 2026.10.06 | ₩54,370 | ₩55,174 | ₩53,565 | ₩53,686 | -1.26% | 25.5만 |
| 2026.10.05 | ₩52,881 | ₩53,954 | ₩52,840 | ₩53,892 | +1.91% | 16.4만 |
| 2026.10.02 | ₩52,774 | ₩53,216 | ₩52,774 | ₩52,956 | +0.35% | 21.6만 |
| 2026.10.01 | ₩52,465 | ₩52,586 | ₩52,130 | ₩52,326 | -0.27% | 15.1만 |
| 2026.09.30 | ₩52,345 | ₩52,948 | ₩52,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,315 |
| -0.06% |
| 24.6만 |
| 2026.09.29 | ₩52,130 | ₩52,492 | ₩51,788 | ₩52,237 | +0.21% | 13.4만 |
|---|
| 2026.09.28 | ₩51,647 | ₩52,425 | ₩51,594 | ₩52,149 | +0.97% | 15.7만 |
|---|
| 2026.09.25 | ₩52,345 | ₩52,385 | ₩51,929 | ₩52,168 | -0.34% | 13.8만 |
|---|
| 2026.09.24 | ₩51,701 | ₩52,465 | ₩51,478 | ₩52,322 | +1.20% | 24.3만 |
|---|
| 2026.09.23 | ₩51,956 | ₩52,264 | ₩51,647 | ₩51,679 | -0.53% | 16.3만 |
|---|
| 2026.09.22 | ₩51,969 | ₩52,224 | ₩51,741 | ₩52,023 | +0.10% | 24.1만 |
|---|
| 2026.09.21 | ₩52,144 | ₩52,372 | ₩51,930 | ₩52,072 | -0.14% | 19.1만 |
|---|
| 2026.09.18 | ₩52,425 | ₩52,425 | ₩51,728 | ₩51,905 | -0.99% | 12만 |
|---|
| 2026.09.17 | ₩52,184 | ₩52,479 | ₩51,875 | ₩52,385 | +0.39% | 12.5만 |
|---|
| 2026.09.16 | ₩51,916 | ₩52,372 | ₩51,392 | ₩51,781 | -0.26% | 15.7만 |
|---|
| 2026.09.15 | ₩51,325 | ₩52,157 | ₩51,325 | ₩52,050 | +1.41% | 35.3만 |
|---|
| 2026.09.14 | ₩50,990 | ₩51,620 | ₩50,856 | ₩51,560 | +1.12% | 19.2만 |
|---|
| 2026.09.11 | ₩50,896 | ₩51,030 | ₩50,595 | ₩50,817 | -0.16% | 18만 |
|---|
| 2026.09.10 | ₩50,735 | ₩51,004 | ₩50,427 | ₩50,507 | -0.45% | 15.6만 |
|---|
| 2026.09.09 | ₩51,419 | ₩51,513 | ₩50,923 | ₩50,947 | -0.92% | 20.7만 |
|---|
| 2026.09.08 | ₩52,130 | ₩52,130 | ₩51,339 | ₩51,339 | -1.52% | 23.5만 |
|---|
| 2026.09.04 | ₩52,278 | ₩52,357 | ₩51,916 | ₩52,197 | -0.15% | 24만 |
|---|
| 2026.09.03 | ₩52,358 | ₩53,002 | ₩52,358 | ₩52,841 | +0.92% | 19.5만 |
|---|
| 2026.09.02 | ₩51,674 | ₩52,144 | ₩51,540 | ₩51,942 | +0.52% | 22.2만 |
|---|
| 2026.09.01 | ₩52,640 | ₩52,747 | ₩51,553 | ₩51,708 | -1.77% | 35.4만 |
|---|
| 2026.08.31 | ₩52,640 | ₩53,069 | ₩52,425 | ₩52,747 | +0.20% | 28.7만 |
|---|
| 2026.08.28 | ₩53,780 | ₩53,780 | ₩52,667 | ₩52,689 | -2.03% | 13.5만 |
|---|
| 2026.08.27 | ₩53,391 | ₩53,954 | ₩53,312 | ₩53,954 | +1.06% | 17.5만 |
|---|
| 2026.08.26 | ₩51,392 | ₩52,452 | ₩51,274 | ₩52,358 | +1.88% | 9.7만 |
|---|
| 2026.08.25 | ₩51,875 | ₩51,929 | ₩51,392 | ₩51,749 | -0.24% | 14.8만 |
|---|
| 2026.08.24 | ₩51,594 | ₩51,713 | ₩51,191 | ₩51,464 | -0.25% | 16.4만 |
|---|
| 2026.08.21 | ₩51,929 | ₩52,050 | ₩51,359 | ₩51,964 | +0.07% | 23.2만 |
|---|
| 2026.08.20 | ₩51,406 | ₩52,009 | ₩51,191 | ₩51,536 | +0.25% | 14.8만 |
|---|
| 2026.08.19 | ₩53,109 | ₩53,116 | ₩51,500 | ₩51,651 | -2.74% | 28.8만 |
|---|
| 2026.08.18 | ₩52,747 | ₩53,176 | ₩52,439 | ₩52,707 | -0.08% | 19.3만 |
|---|
| 2026.08.17 | ₩53,793 | ₩53,827 | ₩53,371 | ₩53,404 | -0.72% | 18.1만 |
|---|
| 2026.08.14 | ₩54,236 | ₩54,249 | ₩53,431 | ₩53,579 | -1.21% | 17.3만 |
|---|
| 2026.08.13 | ₩53,418 | ₩54,169 | ₩53,418 | ₩54,083 | +1.25% | 21.3만 |
|---|
| 2026.08.12 | ₩52,988 | ₩53,308 | ₩52,915 | ₩53,139 | +0.28% | 20만 |
|---|
| 2026.08.11 | ₩52,988 | ₩52,988 | ₩52,465 | ₩52,546 | -0.84% | 15.9만 |
|---|
| 2026.08.10 | ₩52,613 | ₩53,418 | ₩52,613 | ₩52,885 | +0.52% | 37.1만 |
|---|
| 2026.08.07 | ₩52,573 | ₩52,798 | ₩52,237 | ₩52,559 | -0.03% | 17.4만 |
|---|
| 2026.08.06 | ₩51,835 | ₩52,358 | ₩51,560 | ₩51,862 | +0.05% | 22.7만 |
|---|
| 2026.08.05 | ₩53,592 | ₩53,860 | ₩52,814 | ₩52,841 | -1.40% | 18.5만 |
|---|
| 2026.08.04 | ₩52,854 | ₩53,820 | ₩52,680 | ₩53,726 | +1.65% | 33.2만 |
|---|
| 2026.08.03 | ₩51,634 | ₩52,398 | ₩51,097 | ₩52,237 | +1.17% | 19.8만 |
|---|
| 2026.07.31 | ₩51,889 | ₩52,023 | ₩50,963 | ₩51,500 | -0.75% | 20.7만 |
|---|
| 2026.07.30 | ₩50,883 | ₩51,044 | ₩50,172 | ₩50,910 | +0.05% | 15.6만 |
|---|
| 2026.07.29 | ₩50,172 | ₩50,675 | ₩49,227 | ₩49,515 | -1.31% | 26.9만 |
|---|
| 2026.07.28 | ₩50,159 | ₩50,420 | ₩49,247 | ₩50,172 | +0.03% | 23.3만 |
|---|
| 2026.07.27 | ₩51,902 | ₩51,916 | ₩49,864 | ₩50,883 | -1.96% | 24만 |
|---|
| 2026.07.24 | ₩52,358 | ₩52,358 | ₩51,191 | ₩51,433 | -1.77% | 20.3만 |
|---|
| 2026.07.23 | ₩52,600 | ₩53,163 | ₩52,325 | ₩52,600 | 0.00% | 12.5만 |
|---|
| 2026.07.22 | ₩52,224 | ₩53,230 | ₩52,224 | ₩52,828 | +1.16% | 11.2만 |
|---|
| 2026.07.21 | ₩52,117 | ₩52,908 | ₩52,016 | ₩52,747 | +1.21% | 13.7만 |
|---|
| 2026.07.20 | ₩51,741 | ₩52,270 | ₩50,910 | ₩51,004 | -1.43% | 22.6만 |
|---|
| 2026.07.17 | ₩50,548 | ₩51,889 | ₩49,890 | ₩51,392 | +1.67% | 16.8만 |
|---|
| 2026.07.16 | ₩52,720 | ₩52,901 | ₩51,386 | ₩51,634 | -2.06% | 33만 |
|---|
| 2026.07.15 | ₩54,692 | ₩54,692 | ₩52,465 | ₩53,404 | -2.35% | 16.8만 |
|---|
| 2026.07.14 | ₩54,517 | ₩54,873 | ₩54,115 | ₩54,330 | -0.34% | 22.9만 |
|---|
| 2026.07.13 | ₩53,981 | ₩54,035 | ₩53,163 | ₩53,377 | -1.12% | 20.2만 |
|---|
| 2026.07.10 | ₩54,651 | ₩54,799 | ₩54,075 | ₩54,531 | -0.22% | 19.8만 |
|---|
| 2026.07.09 | ₩54,772 | ₩55,456 | ₩54,759 | ₩54,893 | +0.22% | 16.8만 |
|---|
| 2026.07.08 | ₩52,935 | ₩53,739 | ₩52,465 | ₩53,418 | +0.91% | 19.9만 |
|---|
| 2026.07.07 | ₩54,209 | ₩54,209 | ₩52,481 | ₩53,324 | -1.63% | 30.7만 |
|---|
| 2026.07.06 | ₩54,920 | ₩56,127 | ₩54,879 | ₩55,255 | +0.61% | 32만 |
|---|
| 2026.07.02 | ₩56,838 | ₩56,918 | ₩53,721 | ₩54,410 | -4.27% | 47.1만 |
|---|
| 2026.07.01 | ₩57,548 | ₩57,575 | ₩56,589 | ₩56,717 | -1.44% | 33.9만 |
|---|
| 2026.06.30 | ₩57,428 | ₩58,751 | ₩57,428 | ₩58,527 | +1.91% | 41.3만 |
|---|
| 2026.06.29 | ₩55,818 | ₩57,508 | ₩55,040 | ₩57,508 | +3.03% | 34.3만 |
|---|
| 2026.06.26 | ₩56,341 | ₩56,341 | ₩55,215 | ₩55,577 | -1.36% | 19만 |
|---|
| 2026.06.25 | ₩57,441 | ₩57,682 | ₩56,395 | ₩57,135 | -0.53% | 34.8만 |
|---|
| 2026.06.24 | ₩56,355 | ₩56,917 | ₩55,470 | ₩56,154 | -0.36% | 26.1만 |
|---|
| 2026.06.23 | ₩56,234 | ₩56,851 | ₩55,698 | ₩56,261 | +0.05% | 21.9만 |
|---|
| 2026.06.22 | ₩57,226 | ₩58,621 | ₩57,226 | ₩58,259 | +1.80% | 35.2만 |
|---|
| 2026.06.18 | ₩56,677 | ₩56,998 | ₩56,221 | ₩56,998 | +0.57% | 21.8만 |
|---|
| 2026.06.17 | ₩56,019 | ₩56,703 | ₩55,523 | ₩55,604 | -0.74% | 22.6만 |
|---|
| 2026.06.16 | ₩56,770 | ₩57,052 | ₩55,630 | ₩55,738 | -1.82% | 25만 |
|---|
| 2026.06.15 | ₩57,066 | ₩57,087 | ₩56,449 | ₩56,677 | -0.68% | 45만 |
|---|
| 2026.06.12 | ₩55,402 | ₩55,993 | ₩55,054 | ₩55,571 | +0.31% | 18.9만 |
|---|
| 2026.06.11 | ₩53,766 | ₩56,998 | ₩53,511 | ₩55,107 | +2.49% | 25.2만 |
|---|
| 2026.06.10 | ₩53,900 | ₩54,678 | ₩53,082 | ₩53,163 | -1.37% | 18.6만 |
|---|
| 2026.06.09 | ₩55,215 | ₩64,375 | ₩52,237 | ₩54,356 | -1.55% | 20.8만 |
|---|
| 2026.06.08 | ₩54,839 | ₩55,067 | ₩54,389 | ₩54,531 | -0.56% | 14.4만 |
|---|
| 2026.06.05 | ₩55,483 | ₩55,590 | ₩53,753 | ₩53,994 | -2.68% | 19.2만 |
|---|
| 2026.06.04 | ₩55,952 | ₩56,891 | ₩55,322 | ₩56,636 | +1.22% | 14.7만 |
|---|
| 2026.06.03 | ₩56,650 | ₩56,958 | ₩55,778 | ₩56,784 | +0.24% | 23만 |
|---|
| 2026.06.02 | ₩55,322 | ₩56,610 | ₩55,322 | ₩56,502 | +2.13% | 20.2만 |
|---|
| 2026.06.01 | ₩54,102 | ₩55,027 | ₩53,941 | ₩54,917 | +1.51% | 14만 |
|---|
| 2026.05.29 | ₩54,410 | ₩54,491 | ₩53,605 | ₩54,491 | +0.15% | 13.8만 |
|---|
| 2026.05.28 | ₩54,571 | ₩54,751 | ₩53,766 | ₩54,206 | -0.67% | 13.6만 |
|---|
| 2026.05.27 | ₩54,933 | ₩54,933 | ₩54,061 | ₩54,441 | -0.90% | 22.2만 |
|---|
| 2026.05.26 | ₩54,504 | ₩54,933 | ₩54,162 | ₩54,769 | +0.49% | 19만 |
|---|
| 2026.05.22 | ₩54,102 | ₩54,102 | ₩53,458 | ₩53,937 | -0.30% | 13.3만 |
|---|
| 2026.05.21 | ₩53,216 | ₩53,780 | ₩53,029 | ₩53,604 | +0.73% | 14.9만 |
|---|
| 2026.05.20 | ₩53,632 | ₩53,927 | ₩53,230 | ₩53,392 | -0.45% | 16.7만 |
|---|
| 2026.05.19 | ₩53,283 | ₩53,579 | ₩52,264 | ₩53,149 | -0.25% | 18.3만 |
|---|
| 2026.05.18 | ₩54,933 | ₩54,933 | ₩53,377 | ₩53,683 | -2.28% | 19.1만 |
|---|
| 2026.05.15 | ₩55,523 | ₩55,523 | ₩54,772 | ₩54,933 | -1.06% | 30.9만 |
|---|
| 2026.05.14 | ₩56,234 | ₩56,288 | ₩55,724 | ₩56,194 | -0.07% | 21.8만 |
|---|
| 2026.05.13 | ₩55,523 | ₩55,885 | ₩54,705 | ₩55,684 | +0.29% | 19만 |
|---|
| 2026.05.12 | ₩55,389 | ₩55,389 | ₩54,035 | ₩55,063 | -0.59% | 19.4만 |
|---|
| 2026.05.11 | ₩54,289 | ₩55,443 | ₩54,021 | ₩55,429 | +2.10% | 26.8만 |
|---|
| 2026.05.08 | ₩54,182 | ₩54,182 | ₩53,831 | ₩53,992 | -0.35% | 13.9만 |
|---|
| 2026.05.07 | ₩54,866 | ₩54,866 | ₩53,136 | ₩53,579 | -2.35% | 19.7만 |
|---|
| 2026.05.06 | ₩55,014 | ₩55,309 | ₩54,182 | ₩54,772 | -0.44% | 18.4만 |
|---|
| 2026.05.05 | ₩53,900 | ₩54,450 | ₩53,900 | ₩54,163 | +0.49% | 15.2만 |
|---|
| 2026.05.04 | ₩53,552 | ₩53,672 | ₩53,096 | ₩53,431 | -0.23% | 18.2만 |
|---|
| 2026.05.01 | ₩53,552 | ₩53,605 | ₩52,962 | ₩53,367 | -0.35% | 14.3만 |
|---|
| 2026.04.30 | ₩51,594 | ₩53,049 | ₩51,594 | ₩53,030 | +2.78% | 10.5만 |
|---|
| 2026.04.29 | ₩51,325 | ₩51,325 | ₩50,863 | ₩51,022 | -0.59% | 7.3만 |
|---|
| 2026.04.28 | ₩51,607 | ₩51,634 | ₩50,722 | ₩50,943 | -1.29% | 8.5만 |
|---|
| 2026.04.27 | ₩52,278 | ₩52,278 | ₩51,446 | ₩52,080 | -0.38% | 9.5만 |
|---|
| 2026.04.24 | ₩52,465 | ₩52,465 | ₩51,808 | ₩52,146 | -0.61% | 7.3만 |
|---|
| 2026.04.23 | ₩51,929 | ₩52,385 | ₩51,473 | ₩52,056 | +0.25% | 12.7만 |
|---|
| 2026.04.22 | ₩52,170 | ₩52,255 | ₩51,559 | ₩51,850 | -0.61% | 8만 |
|---|
| 2026.04.21 | ₩51,781 | ₩51,983 | ₩51,433 | ₩51,579 | -0.39% | 7.2만 |
|---|
| 2026.04.20 | ₩51,097 | ₩51,701 | ₩51,013 | ₩51,650 | +1.08% | 9.5만 |
|---|
| 2026.04.17 | ₩50,561 | ₩51,171 | ₩50,306 | ₩51,071 | +1.01% | 8.1만 |
|---|
| 2026.04.16 | ₩49,931 | ₩50,373 | ₩49,662 | ₩50,274 | +0.69% | 8.9만 |
|---|
| 2026.04.15 | ₩49,823 | ₩49,823 | ₩49,341 | ₩49,602 | -0.44% | 7.3만 |
|---|
| 2026.04.14 | ₩49,864 | ₩49,951 | ₩49,488 | ₩49,823 | -0.08% | 12.3만 |
|---|
| 2026.04.13 | ₩48,978 | ₩49,689 | ₩48,965 | ₩49,642 | +1.36% | 5만 |
|---|
| 2026.04.10 | ₩49,676 | ₩49,676 | ₩49,005 | ₩49,072 | -1.21% | 9.3만 |
|---|
| 2026.04.09 | ₩49,220 | ₩49,662 | ₩49,193 | ₩49,532 | +0.63% | 5.7만 |
|---|
| 2026.04.08 | ₩49,300 | ₩49,602 | ₩48,697 | ₩49,448 | +0.30% | 10만 |
|---|
| 2026.04.07 | ₩47,731 | ₩48,026 | ₩47,523 | ₩47,893 | +0.34% | 3.4만 |
|---|
| 2026.04.06 | ₩47,865 | ₩47,959 | ₩47,356 | ₩47,939 | +0.15% | 11.2만 |
|---|
| 2026.04.02 | ₩46,484 | ₩47,852 | ₩46,484 | ₩47,674 | +2.56% | 12.2만 |
|---|
| 2026.04.01 | ₩47,087 | ₩47,745 | ₩47,087 | ₩47,452 | +0.77% | 9.5만 |
|---|
| 2026.03.31 | ₩45,481 | ₩46,658 | ₩45,290 | ₩46,623 | +2.51% | 3.4만 |
|---|
| 2026.03.30 | ₩46,605 | ₩46,605 | ₩44,298 | ₩44,488 | -4.54% | 3만 |
|---|
| 2026.03.27 | ₩45,693 | ₩46,229 | ₩45,579 | ₩45,691 | -0.00% | 1.9만 |
|---|
| 2026.03.26 | ₩46,940 | ₩47,101 | ₩45,840 | ₩45,964 | -2.08% | 3.6만 |
|---|
| 2026.03.25 | ₩47,758 | ₩47,838 | ₩47,262 | ₩47,684 | -0.15% | 2.8만 |
|---|
| 2026.03.24 | ₩46,283 | ₩47,490 | ₩45,921 | ₩47,307 | +2.21% | 2만 |
|---|
| 2026.03.23 | ₩46,149 | ₩47,121 | ₩45,880 | ₩46,354 | +0.44% | 2만 |
|---|
| 2026.03.20 | ₩46,464 | ₩46,464 | ₩44,868 | ₩45,222 | -2.67% | 3.2만 |
|---|
| 2026.03.19 | ₩45,518 | ₩46,812 | ₩45,103 | ₩46,552 | +2.27% | 1.3만 |
|---|
| 2026.03.18 | ₩46,644 | ₩46,980 | ₩46,403 | ₩46,445 | -0.43% | 3.9만 |
|---|
| 2026.03.17 | ₩46,444 | ₩46,739 | ₩46,390 | ₩46,593 | +0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩46,082 | ₩46,564 | ₩46,068 | ₩46,149 | +0.15% | 2.2만 |
|---|
| 2026.03.13 | ₩46,095 | ₩46,314 | ₩45,290 | ₩45,372 | -1.57% | 2.6만 |
|---|
| 2026.03.12 | ₩46,792 | ₩46,792 | ₩45,840 | ₩45,858 | -2.00% | 3.6만 |
|---|
| 2026.03.11 | ₩47,195 | ₩47,812 | ₩46,926 | ₩47,513 | +0.67% | 3.4만 |
|---|
| 2026.03.10 | ₩47,087 | ₩48,268 | ₩47,087 | ₩47,380 | +0.62% | 4.3만 |
|---|
| 2026.03.09 | ₩45,183 | ₩47,101 | ₩44,659 | ₩47,011 | +4.05% | 8.8만 |
|---|
| 2026.03.06 | ₩46,698 | ₩46,880 | ₩45,646 | ₩45,894 | -1.72% | 2.1만 |
|---|
| 2026.03.05 | ₩48,415 | ₩48,697 | ₩46,994 | ₩47,704 | -1.47% | 3.9만 |
|---|
| 2026.03.04 | ₩49,475 | ₩49,475 | ₩48,730 | ₩48,945 | -1.07% | 1.8만 |
|---|
| 2026.03.03 | ₩48,911 | ₩49,367 | ₩47,794 | ₩48,871 | -0.08% | 7.7만 |
|---|
| 2026.03.02 | ₩49,371 | ₩50,668 | ₩49,371 | ₩50,625 | +2.54% | 5.1만 |
|---|
| 2026.02.27 | ₩49,662 | ₩49,984 | ₩49,548 | ₩49,870 | +0.42% | 2.1만 |
|---|
| 2026.02.26 | ₩50,266 | ₩50,266 | ₩49,229 | ₩50,018 | -0.49% | 1.3만 |
|---|
| 2026.02.25 | ₩50,454 | ₩50,521 | ₩50,113 | ₩50,215 | -0.47% | 3.3만 |
|---|
| 2026.02.24 | ₩49,354 | ₩50,011 | ₩49,354 | ₩49,807 | +0.92% | 4.4만 |
|---|
| 2026.02.23 | ₩49,260 | ₩49,703 | ₩48,871 | ₩49,286 | +0.05% | 2.4만 |
|---|
| 2026.02.20 | ₩48,925 | ₩49,649 | ₩48,911 | ₩49,573 | +1.32% | 2.3만 |
|---|
| 2026.02.19 | ₩48,616 | ₩49,059 | ₩48,563 | ₩48,988 | +0.76% | 1.3만 |
|---|
| 2026.02.18 | ₩48,616 | ₩49,327 | ₩48,603 | ₩49,066 | +0.92% | 2.5만 |
|---|
| 2026.02.17 | ₩48,281 | ₩48,502 | ₩47,698 | ₩48,378 | +0.20% | 4.1만 |
|---|
| 2026.02.13 | ₩47,986 | ₩48,697 | ₩47,624 | ₩48,415 | +0.89% | 4만 |
|---|
| 2026.02.12 | ₩49,059 | ₩49,582 | ₩47,999 | ₩48,129 | -1.89% | 4.8만 |
|---|
| 2026.02.11 | ₩49,247 | ₩49,327 | ₩48,455 | ₩48,953 | -0.60% | 4.7만 |
|---|
| 2026.02.10 | ₩48,455 | ₩48,710 | ₩48,120 | ₩48,494 | +0.08% | 2.3만 |
|---|
| 2026.02.09 | ₩48,268 | ₩48,897 | ₩48,120 | ₩48,773 | +1.05% | 6.2만 |
|---|
| 2026.02.06 | ₩47,382 | ₩48,429 | ₩47,382 | ₩48,321 | +1.98% | 2.6만 |
|---|
| 2026.02.05 | ₩46,430 | ₩47,382 | ₩46,216 | ₩46,835 | +0.87% | 4.7만 |
|---|
| 2026.02.04 | ₩48,268 | ₩48,563 | ₩47,007 | ₩47,680 | -1.22% | 3.9만 |
|---|
| 2026.02.03 | ₩49,099 | ₩50,199 | ₩47,745 | ₩48,321 | -1.58% | 4.7만 |
|---|
| 2026.02.02 | ₩46,873 | ₩48,066 | ₩46,873 | ₩48,011 | +2.43% | 4.6만 |
|---|
| 2026.01.30 | ₩48,294 | ₩48,375 | ₩47,034 | ₩47,250 | -2.16% | 9.4만 |
|---|
| 2026.01.29 | ₩48,978 | ₩49,024 | ₩47,838 | ₩48,536 | -0.90% | 4.3만 |
|---|
| 2026.01.28 | ₩48,375 | ₩48,657 | ₩48,040 | ₩48,545 | +0.35% | 3.9만 |
|---|
| 2026.01.27 | ₩47,704 | ₩48,033 | ₩47,597 | ₩47,955 | +0.53% | 5.7만 |
|---|
| 2026.01.26 | ₩46,940 | ₩47,322 | ₩46,826 | ₩47,235 | +0.63% | 2.5만 |
|---|
| 2026.01.23 | ₩46,926 | ₩47,262 | ₩46,913 | ₩46,988 | +0.13% | 1.7만 |
|---|
| 2026.01.22 | ₩48,040 | ₩48,040 | ₩47,275 | ₩47,463 | -1.20% | 2.2만 |
|---|
| 2026.01.21 | ₩46,873 | ₩47,731 | ₩46,564 | ₩47,472 | +1.28% | 3.9만 |
|---|
| 2026.01.20 | ₩46,524 | ₩47,007 | ₩46,175 | ₩46,450 | -0.16% | 4.8만 |
|---|
| 2026.01.16 | ₩47,275 | ₩47,462 | ₩46,994 | ₩47,091 | -0.39% | 4.8만 |
|---|
| 2026.01.15 | ₩47,154 | ₩47,490 | ₩47,039 | ₩47,039 | -0.24% | 7.7만 |
|---|
| 2026.01.14 | ₩46,202 | ₩46,471 | ₩46,100 | ₩46,283 | +0.17% | 6.4천 |
|---|
| 2026.01.13 | ₩46,444 | ₩46,685 | ₩46,403 | ₩46,501 | +0.12% | 1.1만 |
|---|
| 2026.01.12 | ₩45,559 | ₩46,292 | ₩45,559 | ₩46,263 | +1.55% | 9.5천 |
|---|
| 2026.01.09 | ₩45,170 | ₩45,760 | ₩45,170 | ₩45,733 | +1.25% | 1.8만 |
|---|
| 2026.01.08 | ₩45,813 | ₩45,813 | ₩44,821 | ₩45,033 | -1.70% | 4.5만 |
|---|
| 2026.01.07 | ₩45,652 | ₩45,921 | ₩45,567 | ₩45,632 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩45,344 | ₩46,196 | ₩44,942 | ₩46,196 | +1.88% | 11.1만 |
|---|
| 2026.01.05 | ₩44,955 | ₩45,035 | ₩44,740 | ₩44,954 | -0.00% | 11.4만 |
|---|
| 2026.01.02 | ₩43,621 | ₩44,384 | ₩43,621 | ₩44,358 | +1.69% | 4.9천 |
|---|
| 2025.12.31 | ₩43,413 | ₩43,413 | ₩43,010 | ₩43,100 | -0.72% | 3.6천 |
|---|
| 2025.12.30 | ₩43,694 | ₩43,694 | ₩43,520 | ₩43,520 | -0.40% | 1.2만 |
|---|
| 2025.12.29 | ₩43,791 | ₩43,835 | ₩43,708 | ₩43,799 | +0.02% | 5.5천 |
|---|
| 2025.12.26 | ₩44,023 | ₩44,137 | ₩43,968 | ₩44,137 | +0.26% | 1.9천 |
|---|
| 2025.12.24 | ₩43,969 | ₩44,103 | ₩43,969 | ₩44,103 | +0.31% | 3.4천 |
|---|
| 2025.12.23 | ₩43,788 | ₩43,949 | ₩43,788 | ₩43,921 | +0.30% | 2.3천 |
|---|
| 2025.12.22 | ₩43,815 | ₩44,070 | ₩43,614 | ₩44,008 | +0.44% | 8.2천 |
|---|
| 2025.12.19 | ₩43,186 | ₩43,533 | ₩43,144 | ₩43,468 | +0.65% | 2.4천 |
|---|
| 2025.12.18 | ₩42,662 | ₩42,662 | ₩42,261 | ₩42,261 | -0.94% | 2만 |
|---|
| 2025.12.17 | ₩42,560 | ₩42,560 | ₩41,473 | ₩41,528 | -2.42% | 7.3천 |
|---|
| 2025.12.16 | ₩42,608 | ₩42,608 | ₩42,085 | ₩42,355 | -0.59% | 7.5천 |
|---|
| 2025.12.15 | ₩43,005 | ₩43,091 | ₩42,739 | ₩42,739 | -0.62% | 2.2천 |
|---|
| 2025.12.12 | ₩43,694 | ₩43,694 | ₩42,581 | ₩42,675 | -2.33% | 7.7천 |
|---|
| 2025.12.11 | ₩43,547 | ₩44,164 | ₩43,151 | ₩44,140 | +1.36% | 7.5천 |
|---|
| 2025.12.10 | ₩42,876 | ₩43,828 | ₩42,823 | ₩43,662 | +1.83% | 9천 |
|---|
| 2025.12.09 | ₩42,648 | ₩43,030 | ₩42,648 | ₩42,784 | +0.32% | 2.4천 |
|---|
| 2025.12.08 | ₩43,024 | ₩43,077 | ₩42,782 | ₩42,811 | -0.50% | 10.8만 |
|---|
| 2025.12.05 | ₩42,715 | ₩42,966 | ₩42,715 | ₩42,832 | +0.27% | 2.7만 |
|---|
| 2025.12.04 | ₩42,045 | ₩42,554 | ₩42,045 | ₩42,490 | +1.06% | 5.4만 |
|---|
| 2025.12.03 | ₩42,447 | ₩42,576 | ₩42,018 | ₩42,266 | -0.43% | 2.9만 |
|---|
| 2025.12.02 | ₩43,051 | ₩43,185 | ₩42,605 | ₩42,874 | -0.41% | 1.1만 |
|---|
| 2025.12.01 | ₩42,688 | ₩42,829 | ₩42,624 | ₩42,624 | -0.15% | 2.7천 |
|---|
| 2025.11.28 | ₩42,957 | ₩43,065 | ₩42,756 | ₩43,065 | +0.25% | 3.9천 |
|---|
| 2025.11.26 | ₩42,514 | ₩42,997 | ₩42,514 | ₩42,758 | +0.57% | 9.3천 |
|---|
| 2025.11.25 | ₩41,186 | ₩42,100 | ₩41,129 | ₩42,100 | +2.22% | 4.7천 |
|---|
| 2025.11.24 | ₩40,804 | ₩41,535 | ₩40,804 | ₩41,464 | +1.62% | 9.7천 |
|---|
| 2025.11.21 | ₩39,537 | ₩40,409 | ₩39,094 | ₩40,151 | +1.55% | 5.9천 |
|---|
| 2025.11.20 | ₩42,232 | ₩42,232 | ₩39,493 | ₩39,493 | -6.49% | 1만 |
|---|
| 2025.11.19 | ₩40,975 | ₩41,562 | ₩40,744 | ₩41,135 | +0.39% | 4.8천 |
|---|
| 2025.11.18 | ₩40,932 | ₩41,139 | ₩40,395 | ₩40,753 | -0.44% | 3.2천 |
|---|
| 2025.11.17 | ₩41,830 | ₩41,830 | ₩40,730 | ₩41,058 | -1.85% | 7.4천 |
|---|
| 2025.11.14 | ₩40,999 | ₩42,434 | ₩40,999 | ₩41,628 | +1.53% | 4.7천 |
|---|
| 2025.11.13 | ₩43,037 | ₩43,064 | ₩41,827 | ₩41,827 | -2.81% | 1.1만 |
|---|
| 2025.11.12 | ₩43,386 | ₩43,627 | ₩43,279 | ₩43,284 | -0.23% | 7.1천 |
|---|
| 2025.11.11 | ₩43,238 | ₩43,279 | ₩42,922 | ₩42,922 | -0.73% | 3.6만 |
|---|
| 2025.11.10 | ₩43,359 | ₩43,600 | ₩43,284 | ₩43,543 | +0.42% | 2만 |
|---|
| 2025.11.07 | ₩41,602 | ₩42,380 | ₩41,200 | ₩42,313 | +1.71% | 2.1만 |
|---|
| 2025.11.06 | ₩42,782 | ₩42,943 | ₩41,991 | ₩42,202 | -1.36% | 1.2만 |
|---|
| 2025.11.05 | ₩41,495 | ₩42,890 | ₩41,495 | ₩42,682 | +2.86% | 2.4천 |
|---|
| 2025.11.04 | ₩41,508 | ₩41,978 | ₩41,304 | ₩41,304 | -0.49% | 3천 |
|---|
| 2025.11.03 | ₩42,326 | ₩42,635 | ₩42,326 | ₩42,615 | +0.68% | 2천 |
|---|
| 2025.10.31 | ₩42,595 | ₩42,595 | ₩41,830 | ₩42,266 | -0.77% | 1.6만 |
|---|
| 2025.10.30 | ₩42,206 | ₩42,730 | ₩42,194 | ₩42,194 | -0.03% | 6.9천 |
|---|
| 2025.10.29 | ₩42,192 | ₩42,541 | ₩42,192 | ₩42,267 | +0.18% | 2.3천 |
|---|
| 2025.10.28 | ₩41,844 | ₩41,844 | ₩41,709 | ₩41,803 | -0.10% | 500 |
|---|
| 2025.10.27 | ₩41,803 | ₩41,884 | ₩41,642 | ₩41,748 | -0.13% | 3.2천 |
|---|
| 2025.10.24 | ₩41,267 | ₩41,334 | ₩41,145 | ₩41,145 | -0.30% | 4.3천 |
|---|
| 2025.10.23 | ₩40,301 | ₩40,677 | ₩40,154 | ₩40,610 | +0.77% | 1.7천 |
|---|
| 2025.10.22 | ₩40,637 | ₩40,637 | ₩39,751 | ₩39,947 | -1.70% | 4천 |
|---|
| 2025.10.21 | ₩40,502 | ₩40,757 | ₩40,502 | ₩40,594 | +0.23% | 1.9천 |
|---|
| 2025.10.20 | ₩40,422 | ₩40,844 | ₩40,422 | ₩40,704 | +0.70% | 6.8천 |
|---|
| 2025.10.17 | ₩39,979 | ₩40,214 | ₩39,979 | ₩40,127 | +0.37% | 1.5천 |
|---|
| 2025.10.16 | ₩40,449 | ₩40,449 | ₩40,158 | ₩40,158 | -0.72% | 700 |
|---|
| 2025.10.15 | ₩40,556 | ₩40,596 | ₩40,113 | ₩40,419 | -0.34% | 5.6천 |
|---|
| 2025.10.14 | ₩39,793 | ₩40,281 | ₩39,793 | ₩39,993 | +0.50% | 3.1천 |
|---|
| 2025.10.13 | ₩39,859 | ₩39,979 | ₩39,537 | ₩39,840 | -0.05% | 2천 |
|---|
| 2025.10.10 | ₩39,805 | ₩39,805 | ₩38,784 | ₩38,784 | -2.56% | 3.4천 |
|---|