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 | ₩53,844 | ₩54,702 | ₩53,817 | ₩54,671 | +1.54% | 19.4만 |
| 2026.10.08 | ₩53,214 | ₩53,603 | ₩53,006 | ₩53,603 | +0.73% | 18.6만 |
| 2026.10.07 | ₩53,482 | ₩53,723 | ₩53,012 | ₩53,509 | +0.05% | 19.5만 |
| 2026.10.06 | ₩54,367 | ₩55,172 | ₩53,562 | ₩53,683 | -1.26% | 25.5만 |
| 2026.10.05 | ₩52,878 | ₩53,951 | ₩52,837 | ₩53,890 | +1.91% | 16.4만 |
| 2026.10.02 | ₩52,771 | ₩53,214 | ₩52,771 | ₩52,953 | +0.35% | 21.6만 |
| 2026.10.01 | ₩52,463 | ₩52,583 | ₩52,127 | ₩52,323 | -0.27% | 15.1만 |
| 2026.09.30 | ₩52,342 | ₩52,945 | ₩52,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,312 |
| -0.06% |
| 24.6만 |
| 2026.09.29 | ₩52,127 | ₩52,489 | ₩51,785 | ₩52,235 | +0.21% | 13.4만 |
|---|
| 2026.09.28 | ₩51,645 | ₩52,422 | ₩51,591 | ₩52,146 | +0.97% | 15.7만 |
|---|
| 2026.09.25 | ₩52,342 | ₩52,382 | ₩51,926 | ₩52,165 | -0.34% | 13.8만 |
|---|
| 2026.09.24 | ₩51,698 | ₩52,463 | ₩51,476 | ₩52,319 | +1.20% | 24.3만 |
|---|
| 2026.09.23 | ₩51,953 | ₩52,261 | ₩51,645 | ₩51,677 | -0.53% | 16.3만 |
|---|
| 2026.09.22 | ₩51,966 | ₩52,221 | ₩51,738 | ₩52,020 | +0.10% | 24.1만 |
|---|
| 2026.09.21 | ₩52,141 | ₩52,369 | ₩51,928 | ₩52,070 | -0.14% | 19.1만 |
|---|
| 2026.09.18 | ₩52,422 | ₩52,422 | ₩51,725 | ₩51,902 | -0.99% | 12만 |
|---|
| 2026.09.17 | ₩52,181 | ₩52,476 | ₩51,873 | ₩52,382 | +0.39% | 12.5만 |
|---|
| 2026.09.16 | ₩51,913 | ₩52,369 | ₩51,390 | ₩51,779 | -0.26% | 15.7만 |
|---|
| 2026.09.15 | ₩51,323 | ₩52,154 | ₩51,323 | ₩52,047 | +1.41% | 35.3만 |
|---|
| 2026.09.14 | ₩50,987 | ₩51,618 | ₩50,853 | ₩51,557 | +1.12% | 19.2만 |
|---|
| 2026.09.11 | ₩50,894 | ₩51,028 | ₩50,592 | ₩50,814 | -0.16% | 18만 |
|---|
| 2026.09.10 | ₩50,733 | ₩51,001 | ₩50,424 | ₩50,505 | -0.45% | 15.6만 |
|---|
| 2026.09.09 | ₩51,417 | ₩51,510 | ₩50,920 | ₩50,945 | -0.92% | 20.7만 |
|---|
| 2026.09.08 | ₩52,127 | ₩52,127 | ₩51,336 | ₩51,336 | -1.52% | 23.5만 |
|---|
| 2026.09.04 | ₩52,275 | ₩52,354 | ₩51,913 | ₩52,194 | -0.15% | 24만 |
|---|
| 2026.09.03 | ₩52,355 | ₩52,999 | ₩52,355 | ₩52,838 | +0.92% | 19.5만 |
|---|
| 2026.09.02 | ₩51,671 | ₩52,141 | ₩51,537 | ₩51,940 | +0.52% | 22.2만 |
|---|
| 2026.09.01 | ₩52,637 | ₩52,744 | ₩51,551 | ₩51,705 | -1.77% | 35.4만 |
|---|
| 2026.08.31 | ₩52,637 | ₩53,066 | ₩52,422 | ₩52,744 | +0.20% | 28.7만 |
|---|
| 2026.08.28 | ₩53,777 | ₩53,777 | ₩52,664 | ₩52,687 | -2.03% | 13.5만 |
|---|
| 2026.08.27 | ₩53,388 | ₩53,951 | ₩53,309 | ₩53,951 | +1.06% | 17.5만 |
|---|
| 2026.08.26 | ₩51,390 | ₩52,449 | ₩51,272 | ₩52,355 | +1.88% | 9.7만 |
|---|
| 2026.08.25 | ₩51,873 | ₩51,926 | ₩51,390 | ₩51,747 | -0.24% | 14.8만 |
|---|
| 2026.08.24 | ₩51,591 | ₩51,710 | ₩51,189 | ₩51,461 | -0.25% | 16.4만 |
|---|
| 2026.08.21 | ₩51,926 | ₩52,047 | ₩51,356 | ₩51,961 | +0.07% | 23.2만 |
|---|
| 2026.08.20 | ₩51,403 | ₩52,007 | ₩51,189 | ₩51,533 | +0.25% | 14.8만 |
|---|
| 2026.08.19 | ₩53,106 | ₩53,113 | ₩51,497 | ₩51,649 | -2.74% | 28.8만 |
|---|
| 2026.08.18 | ₩52,744 | ₩53,173 | ₩52,436 | ₩52,704 | -0.08% | 19.3만 |
|---|
| 2026.08.17 | ₩53,790 | ₩53,824 | ₩53,368 | ₩53,401 | -0.72% | 18.1만 |
|---|
| 2026.08.14 | ₩54,233 | ₩54,246 | ₩53,428 | ₩53,576 | -1.21% | 17.3만 |
|---|
| 2026.08.13 | ₩53,415 | ₩54,166 | ₩53,415 | ₩54,080 | +1.25% | 21.3만 |
|---|
| 2026.08.12 | ₩52,986 | ₩53,305 | ₩52,912 | ₩53,136 | +0.28% | 20만 |
|---|
| 2026.08.11 | ₩52,986 | ₩52,986 | ₩52,463 | ₩52,543 | -0.84% | 15.9만 |
|---|
| 2026.08.10 | ₩52,610 | ₩53,415 | ₩52,610 | ₩52,882 | +0.52% | 37.1만 |
|---|
| 2026.08.07 | ₩52,570 | ₩52,795 | ₩52,235 | ₩52,557 | -0.03% | 17.4만 |
|---|
| 2026.08.06 | ₩51,832 | ₩52,355 | ₩51,557 | ₩51,859 | +0.05% | 22.7만 |
|---|
| 2026.08.05 | ₩53,589 | ₩53,857 | ₩52,811 | ₩52,838 | -1.40% | 18.5만 |
|---|
| 2026.08.04 | ₩52,852 | ₩53,817 | ₩52,677 | ₩53,723 | +1.65% | 33.2만 |
|---|
| 2026.08.03 | ₩51,631 | ₩52,396 | ₩51,095 | ₩52,235 | +1.17% | 19.8만 |
|---|
| 2026.07.31 | ₩51,886 | ₩52,020 | ₩50,961 | ₩51,497 | -0.75% | 20.7만 |
|---|
| 2026.07.30 | ₩50,880 | ₩51,041 | ₩50,169 | ₩50,907 | +0.05% | 15.6만 |
|---|
| 2026.07.29 | ₩50,169 | ₩50,672 | ₩49,224 | ₩49,512 | -1.31% | 26.9만 |
|---|
| 2026.07.28 | ₩50,156 | ₩50,418 | ₩49,244 | ₩50,169 | +0.03% | 23.3만 |
|---|
| 2026.07.27 | ₩51,899 | ₩51,913 | ₩49,861 | ₩50,880 | -1.96% | 24만 |
|---|
| 2026.07.24 | ₩52,355 | ₩52,355 | ₩51,189 | ₩51,430 | -1.77% | 20.3만 |
|---|
| 2026.07.23 | ₩52,597 | ₩53,160 | ₩52,322 | ₩52,597 | 0.00% | 12.5만 |
|---|
| 2026.07.22 | ₩52,221 | ₩53,227 | ₩52,221 | ₩52,825 | +1.16% | 11.2만 |
|---|
| 2026.07.21 | ₩52,114 | ₩52,905 | ₩52,013 | ₩52,744 | +1.21% | 13.7만 |
|---|
| 2026.07.20 | ₩51,738 | ₩52,267 | ₩50,907 | ₩51,001 | -1.43% | 22.6만 |
|---|
| 2026.07.17 | ₩50,545 | ₩51,886 | ₩49,888 | ₩51,390 | +1.67% | 16.8만 |
|---|
| 2026.07.16 | ₩52,717 | ₩52,899 | ₩51,383 | ₩51,631 | -2.06% | 33만 |
|---|
| 2026.07.15 | ₩54,689 | ₩54,689 | ₩52,463 | ₩53,401 | -2.35% | 16.8만 |
|---|
| 2026.07.14 | ₩54,514 | ₩54,870 | ₩54,112 | ₩54,327 | -0.34% | 22.9만 |
|---|
| 2026.07.13 | ₩53,978 | ₩54,032 | ₩53,160 | ₩53,375 | -1.12% | 20.2만 |
|---|
| 2026.07.10 | ₩54,649 | ₩54,796 | ₩54,072 | ₩54,528 | -0.22% | 19.8만 |
|---|
| 2026.07.09 | ₩54,769 | ₩55,453 | ₩54,756 | ₩54,890 | +0.22% | 16.8만 |
|---|
| 2026.07.08 | ₩52,932 | ₩53,737 | ₩52,463 | ₩53,415 | +0.91% | 19.9만 |
|---|
| 2026.07.07 | ₩54,206 | ₩54,206 | ₩52,479 | ₩53,321 | -1.63% | 30.7만 |
|---|
| 2026.07.06 | ₩54,917 | ₩56,124 | ₩54,877 | ₩55,252 | +0.61% | 32만 |
|---|
| 2026.07.02 | ₩56,835 | ₩56,915 | ₩53,718 | ₩54,407 | -4.27% | 47.1만 |
|---|
| 2026.07.01 | ₩57,545 | ₩57,572 | ₩56,586 | ₩56,714 | -1.44% | 33.9만 |
|---|
| 2026.06.30 | ₩57,425 | ₩58,748 | ₩57,425 | ₩58,524 | +1.91% | 41.3만 |
|---|
| 2026.06.29 | ₩55,815 | ₩57,505 | ₩55,038 | ₩57,505 | +3.03% | 34.3만 |
|---|
| 2026.06.26 | ₩56,338 | ₩56,338 | ₩55,212 | ₩55,574 | -1.36% | 19만 |
|---|
| 2026.06.25 | ₩57,438 | ₩57,679 | ₩56,392 | ₩57,132 | -0.53% | 34.8만 |
|---|
| 2026.06.24 | ₩56,352 | ₩56,914 | ₩55,467 | ₩56,151 | -0.36% | 26.1만 |
|---|
| 2026.06.23 | ₩56,231 | ₩56,848 | ₩55,695 | ₩56,258 | +0.05% | 21.9만 |
|---|
| 2026.06.22 | ₩57,223 | ₩58,618 | ₩57,223 | ₩58,256 | +1.80% | 35.2만 |
|---|
| 2026.06.18 | ₩56,674 | ₩56,995 | ₩56,218 | ₩56,995 | +0.57% | 21.8만 |
|---|
| 2026.06.17 | ₩56,016 | ₩56,700 | ₩55,520 | ₩55,601 | -0.74% | 22.6만 |
|---|
| 2026.06.16 | ₩56,767 | ₩57,049 | ₩55,628 | ₩55,735 | -1.82% | 25만 |
|---|
| 2026.06.15 | ₩57,063 | ₩57,084 | ₩56,446 | ₩56,674 | -0.68% | 45만 |
|---|
| 2026.06.12 | ₩55,400 | ₩55,990 | ₩55,051 | ₩55,569 | +0.31% | 18.9만 |
|---|
| 2026.06.11 | ₩53,763 | ₩56,995 | ₩53,509 | ₩55,105 | +2.49% | 25.2만 |
|---|
| 2026.06.10 | ₩53,898 | ₩54,675 | ₩53,080 | ₩53,160 | -1.37% | 18.6만 |
|---|
| 2026.06.09 | ₩55,212 | ₩64,371 | ₩52,235 | ₩54,354 | -1.55% | 20.8만 |
|---|
| 2026.06.08 | ₩54,836 | ₩55,064 | ₩54,386 | ₩54,528 | -0.56% | 14.4만 |
|---|
| 2026.06.05 | ₩55,480 | ₩55,587 | ₩53,750 | ₩53,991 | -2.68% | 19.2만 |
|---|
| 2026.06.04 | ₩55,949 | ₩56,888 | ₩55,319 | ₩56,633 | +1.22% | 14.7만 |
|---|
| 2026.06.03 | ₩56,647 | ₩56,955 | ₩55,775 | ₩56,781 | +0.24% | 23만 |
|---|
| 2026.06.02 | ₩55,319 | ₩56,607 | ₩55,319 | ₩56,499 | +2.13% | 20.2만 |
|---|
| 2026.06.01 | ₩54,099 | ₩55,024 | ₩53,938 | ₩54,914 | +1.51% | 14만 |
|---|
| 2026.05.29 | ₩54,407 | ₩54,488 | ₩53,603 | ₩54,488 | +0.15% | 13.8만 |
|---|
| 2026.05.28 | ₩54,568 | ₩54,748 | ₩53,763 | ₩54,203 | -0.67% | 13.6만 |
|---|
| 2026.05.27 | ₩54,930 | ₩54,930 | ₩54,059 | ₩54,438 | -0.90% | 22.2만 |
|---|
| 2026.05.26 | ₩54,501 | ₩54,930 | ₩54,159 | ₩54,767 | +0.49% | 19만 |
|---|
| 2026.05.22 | ₩54,099 | ₩54,099 | ₩53,455 | ₩53,934 | -0.30% | 13.3만 |
|---|
| 2026.05.21 | ₩53,214 | ₩53,777 | ₩53,026 | ₩53,601 | +0.73% | 14.9만 |
|---|
| 2026.05.20 | ₩53,629 | ₩53,924 | ₩53,227 | ₩53,389 | -0.45% | 16.7만 |
|---|
| 2026.05.19 | ₩53,281 | ₩53,576 | ₩52,261 | ₩53,147 | -0.25% | 18.3만 |
|---|
| 2026.05.18 | ₩54,930 | ₩54,930 | ₩53,375 | ₩53,680 | -2.28% | 19.1만 |
|---|
| 2026.05.15 | ₩55,520 | ₩55,520 | ₩54,769 | ₩54,930 | -1.06% | 30.9만 |
|---|
| 2026.05.14 | ₩56,231 | ₩56,285 | ₩55,721 | ₩56,191 | -0.07% | 21.8만 |
|---|
| 2026.05.13 | ₩55,520 | ₩55,882 | ₩54,702 | ₩55,681 | +0.29% | 19만 |
|---|
| 2026.05.12 | ₩55,386 | ₩55,386 | ₩54,032 | ₩55,060 | -0.59% | 19.4만 |
|---|
| 2026.05.11 | ₩54,287 | ₩55,440 | ₩54,018 | ₩55,426 | +2.10% | 26.8만 |
|---|
| 2026.05.08 | ₩54,179 | ₩54,179 | ₩53,828 | ₩53,989 | -0.35% | 13.9만 |
|---|
| 2026.05.07 | ₩54,863 | ₩54,863 | ₩53,133 | ₩53,576 | -2.35% | 19.7만 |
|---|
| 2026.05.06 | ₩55,011 | ₩55,306 | ₩54,179 | ₩54,769 | -0.44% | 18.4만 |
|---|
| 2026.05.05 | ₩53,898 | ₩54,447 | ₩53,898 | ₩54,160 | +0.49% | 15.2만 |
|---|
| 2026.05.04 | ₩53,549 | ₩53,670 | ₩53,093 | ₩53,428 | -0.23% | 18.2만 |
|---|
| 2026.05.01 | ₩53,549 | ₩53,603 | ₩52,959 | ₩53,364 | -0.35% | 14.3만 |
|---|
| 2026.04.30 | ₩51,591 | ₩53,046 | ₩51,591 | ₩53,027 | +2.78% | 10.5만 |
|---|
| 2026.04.29 | ₩51,323 | ₩51,323 | ₩50,860 | ₩51,020 | -0.59% | 7.3만 |
|---|
| 2026.04.28 | ₩51,604 | ₩51,631 | ₩50,719 | ₩50,941 | -1.29% | 8.5만 |
|---|
| 2026.04.27 | ₩52,275 | ₩52,275 | ₩51,443 | ₩52,078 | -0.38% | 9.5만 |
|---|
| 2026.04.24 | ₩52,463 | ₩52,463 | ₩51,806 | ₩52,143 | -0.61% | 7.3만 |
|---|
| 2026.04.23 | ₩51,926 | ₩52,382 | ₩51,470 | ₩52,054 | +0.25% | 12.7만 |
|---|
| 2026.04.22 | ₩52,168 | ₩52,252 | ₩51,556 | ₩51,847 | -0.61% | 8만 |
|---|
| 2026.04.21 | ₩51,779 | ₩51,980 | ₩51,430 | ₩51,576 | -0.39% | 7.2만 |
|---|
| 2026.04.20 | ₩51,095 | ₩51,698 | ₩51,010 | ₩51,647 | +1.08% | 9.5만 |
|---|
| 2026.04.17 | ₩50,558 | ₩51,169 | ₩50,304 | ₩51,068 | +1.01% | 8.1만 |
|---|
| 2026.04.16 | ₩49,928 | ₩50,371 | ₩49,660 | ₩50,271 | +0.69% | 8.9만 |
|---|
| 2026.04.15 | ₩49,821 | ₩49,821 | ₩49,338 | ₩49,599 | -0.44% | 7.3만 |
|---|
| 2026.04.14 | ₩49,861 | ₩49,948 | ₩49,485 | ₩49,821 | -0.08% | 12.3만 |
|---|
| 2026.04.13 | ₩48,976 | ₩49,687 | ₩48,962 | ₩49,640 | +1.36% | 5만 |
|---|
| 2026.04.10 | ₩49,673 | ₩49,673 | ₩49,003 | ₩49,070 | -1.21% | 9.3만 |
|---|
| 2026.04.09 | ₩49,217 | ₩49,660 | ₩49,190 | ₩49,530 | +0.63% | 5.7만 |
|---|
| 2026.04.08 | ₩49,298 | ₩49,599 | ₩48,694 | ₩49,445 | +0.30% | 10만 |
|---|
| 2026.04.07 | ₩47,729 | ₩48,024 | ₩47,521 | ₩47,891 | +0.34% | 3.4만 |
|---|
| 2026.04.06 | ₩47,863 | ₩47,957 | ₩47,353 | ₩47,937 | +0.15% | 11.2만 |
|---|
| 2026.04.02 | ₩46,481 | ₩47,849 | ₩46,481 | ₩47,671 | +2.56% | 12.2만 |
|---|
| 2026.04.01 | ₩47,085 | ₩47,742 | ₩47,085 | ₩47,450 | +0.77% | 9.5만 |
|---|
| 2026.03.31 | ₩45,478 | ₩46,656 | ₩45,288 | ₩46,621 | +2.51% | 3.4만 |
|---|
| 2026.03.30 | ₩46,602 | ₩46,602 | ₩44,296 | ₩44,486 | -4.54% | 3만 |
|---|
| 2026.03.27 | ₩45,690 | ₩46,227 | ₩45,576 | ₩45,689 | -0.00% | 1.9만 |
|---|
| 2026.03.26 | ₩46,937 | ₩47,098 | ₩45,838 | ₩45,961 | -2.08% | 3.6만 |
|---|
| 2026.03.25 | ₩47,756 | ₩47,836 | ₩47,259 | ₩47,682 | -0.15% | 2.8만 |
|---|
| 2026.03.24 | ₩46,280 | ₩47,487 | ₩45,918 | ₩47,305 | +2.21% | 2만 |
|---|
| 2026.03.23 | ₩46,146 | ₩47,118 | ₩45,878 | ₩46,351 | +0.44% | 2만 |
|---|
| 2026.03.20 | ₩46,461 | ₩46,461 | ₩44,865 | ₩45,220 | -2.67% | 3.2만 |
|---|
| 2026.03.19 | ₩45,516 | ₩46,810 | ₩45,100 | ₩46,550 | +2.27% | 1.3만 |
|---|
| 2026.03.18 | ₩46,641 | ₩46,978 | ₩46,401 | ₩46,443 | -0.43% | 3.9만 |
|---|
| 2026.03.17 | ₩46,441 | ₩46,736 | ₩46,388 | ₩46,590 | +0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩46,079 | ₩46,562 | ₩46,066 | ₩46,146 | +0.15% | 2.2만 |
|---|
| 2026.03.13 | ₩46,093 | ₩46,311 | ₩45,288 | ₩45,370 | -1.57% | 2.6만 |
|---|
| 2026.03.12 | ₩46,790 | ₩46,790 | ₩45,838 | ₩45,855 | -2.00% | 3.6만 |
|---|
| 2026.03.11 | ₩47,192 | ₩47,809 | ₩46,924 | ₩47,510 | +0.67% | 3.4만 |
|---|
| 2026.03.10 | ₩47,085 | ₩48,265 | ₩47,085 | ₩47,377 | +0.62% | 4.3만 |
|---|
| 2026.03.09 | ₩45,181 | ₩47,098 | ₩44,656 | ₩47,009 | +4.05% | 8.8만 |
|---|
| 2026.03.06 | ₩46,696 | ₩46,877 | ₩45,643 | ₩45,891 | -1.72% | 2.1만 |
|---|
| 2026.03.05 | ₩48,413 | ₩48,694 | ₩46,991 | ₩47,702 | -1.47% | 3.9만 |
|---|
| 2026.03.04 | ₩49,472 | ₩49,472 | ₩48,728 | ₩48,942 | -1.07% | 1.8만 |
|---|
| 2026.03.03 | ₩48,909 | ₩49,365 | ₩47,792 | ₩48,869 | -0.08% | 7.7만 |
|---|
| 2026.03.02 | ₩49,369 | ₩50,666 | ₩49,369 | ₩50,623 | +2.54% | 5.1만 |
|---|
| 2026.02.27 | ₩49,660 | ₩49,982 | ₩49,546 | ₩49,868 | +0.42% | 2.1만 |
|---|
| 2026.02.26 | ₩50,263 | ₩50,263 | ₩49,227 | ₩50,015 | -0.49% | 1.3만 |
|---|
| 2026.02.25 | ₩50,451 | ₩50,518 | ₩50,110 | ₩50,212 | -0.47% | 3.3만 |
|---|
| 2026.02.24 | ₩49,351 | ₩50,009 | ₩49,351 | ₩49,805 | +0.92% | 4.4만 |
|---|
| 2026.02.23 | ₩49,258 | ₩49,700 | ₩48,869 | ₩49,283 | +0.05% | 2.4만 |
|---|
| 2026.02.20 | ₩48,922 | ₩49,646 | ₩48,909 | ₩49,570 | +1.32% | 2.3만 |
|---|
| 2026.02.19 | ₩48,614 | ₩49,056 | ₩48,560 | ₩48,985 | +0.76% | 1.3만 |
|---|
| 2026.02.18 | ₩48,614 | ₩49,325 | ₩48,600 | ₩49,063 | +0.92% | 2.5만 |
|---|
| 2026.02.17 | ₩48,279 | ₩48,500 | ₩47,695 | ₩48,375 | +0.20% | 4.1만 |
|---|
| 2026.02.13 | ₩47,983 | ₩48,694 | ₩47,621 | ₩48,413 | +0.89% | 4만 |
|---|
| 2026.02.12 | ₩49,056 | ₩49,579 | ₩47,997 | ₩48,127 | -1.89% | 4.8만 |
|---|
| 2026.02.11 | ₩49,244 | ₩49,325 | ₩48,453 | ₩48,950 | -0.60% | 4.7만 |
|---|
| 2026.02.10 | ₩48,453 | ₩48,708 | ₩48,118 | ₩48,492 | +0.08% | 2.3만 |
|---|
| 2026.02.09 | ₩48,265 | ₩48,894 | ₩48,118 | ₩48,771 | +1.05% | 6.2만 |
|---|
| 2026.02.06 | ₩47,380 | ₩48,426 | ₩47,380 | ₩48,319 | +1.98% | 2.6만 |
|---|
| 2026.02.05 | ₩46,428 | ₩47,380 | ₩46,213 | ₩46,833 | +0.87% | 4.7만 |
|---|
| 2026.02.04 | ₩48,265 | ₩48,560 | ₩47,005 | ₩47,678 | -1.22% | 3.9만 |
|---|
| 2026.02.03 | ₩49,097 | ₩50,196 | ₩47,742 | ₩48,319 | -1.58% | 4.7만 |
|---|
| 2026.02.02 | ₩46,870 | ₩48,064 | ₩46,870 | ₩48,009 | +2.43% | 4.6만 |
|---|
| 2026.01.30 | ₩48,292 | ₩48,372 | ₩47,031 | ₩47,247 | -2.16% | 9.4만 |
|---|
| 2026.01.29 | ₩48,976 | ₩49,021 | ₩47,836 | ₩48,533 | -0.90% | 4.3만 |
|---|
| 2026.01.28 | ₩48,372 | ₩48,654 | ₩48,037 | ₩48,543 | +0.35% | 3.9만 |
|---|
| 2026.01.27 | ₩47,702 | ₩48,030 | ₩47,595 | ₩47,953 | +0.53% | 5.7만 |
|---|
| 2026.01.26 | ₩46,937 | ₩47,320 | ₩46,823 | ₩47,232 | +0.63% | 2.5만 |
|---|
| 2026.01.23 | ₩46,924 | ₩47,259 | ₩46,911 | ₩46,986 | +0.13% | 1.7만 |
|---|
| 2026.01.22 | ₩48,037 | ₩48,037 | ₩47,273 | ₩47,460 | -1.20% | 2.2만 |
|---|
| 2026.01.21 | ₩46,870 | ₩47,729 | ₩46,562 | ₩47,470 | +1.28% | 3.9만 |
|---|
| 2026.01.20 | ₩46,522 | ₩47,005 | ₩46,173 | ₩46,448 | -0.16% | 4.8만 |
|---|
| 2026.01.16 | ₩47,273 | ₩47,459 | ₩46,991 | ₩47,089 | -0.39% | 4.8만 |
|---|
| 2026.01.15 | ₩47,152 | ₩47,487 | ₩47,037 | ₩47,037 | -0.24% | 7.7만 |
|---|
| 2026.01.14 | ₩46,200 | ₩46,468 | ₩46,098 | ₩46,280 | +0.17% | 6.4천 |
|---|
| 2026.01.13 | ₩46,441 | ₩46,683 | ₩46,401 | ₩46,499 | +0.12% | 1.1만 |
|---|
| 2026.01.12 | ₩45,556 | ₩46,290 | ₩45,556 | ₩46,260 | +1.55% | 9.5천 |
|---|
| 2026.01.09 | ₩45,167 | ₩45,757 | ₩45,167 | ₩45,730 | +1.25% | 1.8만 |
|---|
| 2026.01.08 | ₩45,811 | ₩45,811 | ₩44,819 | ₩45,030 | -1.70% | 4.5만 |
|---|
| 2026.01.07 | ₩45,650 | ₩45,918 | ₩45,564 | ₩45,630 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩45,342 | ₩46,193 | ₩44,939 | ₩46,193 | +1.88% | 11.1만 |
|---|
| 2026.01.05 | ₩44,953 | ₩45,033 | ₩44,738 | ₩44,951 | -0.00% | 11.4만 |
|---|
| 2026.01.02 | ₩43,618 | ₩44,381 | ₩43,618 | ₩44,356 | +1.69% | 4.9천 |
|---|
| 2025.12.31 | ₩43,410 | ₩43,410 | ₩43,008 | ₩43,098 | -0.72% | 3.6천 |
|---|
| 2025.12.30 | ₩43,692 | ₩43,692 | ₩43,518 | ₩43,518 | -0.40% | 1.2만 |
|---|
| 2025.12.29 | ₩43,789 | ₩43,833 | ₩43,705 | ₩43,797 | +0.02% | 5.5천 |
|---|
| 2025.12.26 | ₩44,021 | ₩44,135 | ₩43,966 | ₩44,135 | +0.26% | 1.9천 |
|---|
| 2025.12.24 | ₩43,967 | ₩44,101 | ₩43,967 | ₩44,101 | +0.31% | 3.4천 |
|---|
| 2025.12.23 | ₩43,786 | ₩43,947 | ₩43,786 | ₩43,919 | +0.30% | 2.3천 |
|---|
| 2025.12.22 | ₩43,813 | ₩44,068 | ₩43,612 | ₩44,006 | +0.44% | 8.2천 |
|---|
| 2025.12.19 | ₩43,184 | ₩43,531 | ₩43,142 | ₩43,465 | +0.65% | 2.4천 |
|---|
| 2025.12.18 | ₩42,659 | ₩42,659 | ₩42,258 | ₩42,258 | -0.94% | 2만 |
|---|
| 2025.12.17 | ₩42,558 | ₩42,558 | ₩41,471 | ₩41,526 | -2.42% | 7.3천 |
|---|
| 2025.12.16 | ₩42,606 | ₩42,606 | ₩42,083 | ₩42,352 | -0.59% | 7.5천 |
|---|
| 2025.12.15 | ₩43,003 | ₩43,089 | ₩42,737 | ₩42,737 | -0.62% | 2.2천 |
|---|
| 2025.12.12 | ₩43,692 | ₩43,692 | ₩42,579 | ₩42,673 | -2.33% | 7.7천 |
|---|
| 2025.12.11 | ₩43,545 | ₩44,161 | ₩43,149 | ₩44,137 | +1.36% | 7.5천 |
|---|
| 2025.12.10 | ₩42,874 | ₩43,826 | ₩42,820 | ₩43,660 | +1.83% | 9천 |
|---|
| 2025.12.09 | ₩42,646 | ₩43,028 | ₩42,646 | ₩42,781 | +0.32% | 2.4천 |
|---|
| 2025.12.08 | ₩43,022 | ₩43,075 | ₩42,780 | ₩42,808 | -0.50% | 10.8만 |
|---|
| 2025.12.05 | ₩42,713 | ₩42,964 | ₩42,713 | ₩42,830 | +0.27% | 2.7만 |
|---|
| 2025.12.04 | ₩42,043 | ₩42,552 | ₩42,043 | ₩42,488 | +1.06% | 5.4만 |
|---|
| 2025.12.03 | ₩42,445 | ₩42,574 | ₩42,016 | ₩42,264 | -0.43% | 2.9만 |
|---|
| 2025.12.02 | ₩43,048 | ₩43,182 | ₩42,603 | ₩42,871 | -0.41% | 1.1만 |
|---|
| 2025.12.01 | ₩42,686 | ₩42,827 | ₩42,622 | ₩42,622 | -0.15% | 2.7천 |
|---|
| 2025.11.28 | ₩42,954 | ₩43,063 | ₩42,753 | ₩43,063 | +0.25% | 3.9천 |
|---|
| 2025.11.26 | ₩42,512 | ₩42,995 | ₩42,512 | ₩42,756 | +0.57% | 9.3천 |
|---|
| 2025.11.25 | ₩41,184 | ₩42,098 | ₩41,127 | ₩42,098 | +2.22% | 4.7천 |
|---|
| 2025.11.24 | ₩40,802 | ₩41,533 | ₩40,802 | ₩41,462 | +1.62% | 9.7천 |
|---|
| 2025.11.21 | ₩39,535 | ₩40,406 | ₩39,092 | ₩40,149 | +1.55% | 5.9천 |
|---|
| 2025.11.20 | ₩42,230 | ₩42,230 | ₩39,490 | ₩39,490 | -6.49% | 1만 |
|---|
| 2025.11.19 | ₩40,972 | ₩41,560 | ₩40,742 | ₩41,133 | +0.39% | 4.8천 |
|---|
| 2025.11.18 | ₩40,929 | ₩41,137 | ₩40,393 | ₩40,751 | -0.44% | 3.2천 |
|---|
| 2025.11.17 | ₩41,828 | ₩41,828 | ₩40,728 | ₩41,056 | -1.85% | 7.4천 |
|---|
| 2025.11.14 | ₩40,997 | ₩42,431 | ₩40,997 | ₩41,625 | +1.53% | 4.7천 |
|---|
| 2025.11.13 | ₩43,035 | ₩43,062 | ₩41,825 | ₩41,825 | -2.81% | 1.1만 |
|---|
| 2025.11.12 | ₩43,384 | ₩43,625 | ₩43,276 | ₩43,282 | -0.23% | 7.1천 |
|---|
| 2025.11.11 | ₩43,236 | ₩43,276 | ₩42,920 | ₩42,920 | -0.73% | 3.6만 |
|---|
| 2025.11.10 | ₩43,357 | ₩43,598 | ₩43,282 | ₩43,541 | +0.42% | 2만 |
|---|
| 2025.11.07 | ₩41,600 | ₩42,378 | ₩41,198 | ₩42,311 | +1.71% | 2.1만 |
|---|
| 2025.11.06 | ₩42,780 | ₩42,941 | ₩41,989 | ₩42,199 | -1.36% | 1.2만 |
|---|
| 2025.11.05 | ₩41,493 | ₩42,887 | ₩41,493 | ₩42,680 | +2.86% | 2.4천 |
|---|
| 2025.11.04 | ₩41,506 | ₩41,975 | ₩41,302 | ₩41,302 | -0.49% | 3천 |
|---|
| 2025.11.03 | ₩42,324 | ₩42,633 | ₩42,324 | ₩42,612 | +0.68% | 2천 |
|---|
| 2025.10.31 | ₩42,592 | ₩42,592 | ₩41,828 | ₩42,264 | -0.77% | 1.6만 |
|---|
| 2025.10.30 | ₩42,203 | ₩42,728 | ₩42,191 | ₩42,191 | -0.03% | 6.9천 |
|---|
| 2025.10.29 | ₩42,190 | ₩42,539 | ₩42,190 | ₩42,265 | +0.18% | 2.3천 |
|---|
| 2025.10.28 | ₩41,841 | ₩41,841 | ₩41,707 | ₩41,801 | -0.10% | 500 |
|---|
| 2025.10.27 | ₩41,801 | ₩41,882 | ₩41,640 | ₩41,746 | -0.13% | 3.2천 |
|---|
| 2025.10.24 | ₩41,265 | ₩41,332 | ₩41,143 | ₩41,143 | -0.30% | 4.3천 |
|---|
| 2025.10.23 | ₩40,299 | ₩40,675 | ₩40,152 | ₩40,608 | +0.77% | 1.7천 |
|---|
| 2025.10.22 | ₩40,634 | ₩40,634 | ₩39,749 | ₩39,945 | -1.70% | 4천 |
|---|
| 2025.10.21 | ₩40,500 | ₩40,755 | ₩40,500 | ₩40,592 | +0.23% | 1.9천 |
|---|
| 2025.10.20 | ₩40,420 | ₩40,842 | ₩40,420 | ₩40,701 | +0.70% | 6.8천 |
|---|
| 2025.10.17 | ₩39,977 | ₩40,212 | ₩39,977 | ₩40,125 | +0.37% | 1.5천 |
|---|
| 2025.10.16 | ₩40,447 | ₩40,447 | ₩40,156 | ₩40,156 | -0.72% | 700 |
|---|
| 2025.10.15 | ₩40,554 | ₩40,594 | ₩40,111 | ₩40,417 | -0.34% | 5.6천 |
|---|
| 2025.10.14 | ₩39,791 | ₩40,279 | ₩39,791 | ₩39,991 | +0.50% | 3.1천 |
|---|
| 2025.10.13 | ₩39,857 | ₩39,977 | ₩39,535 | ₩39,838 | -0.05% | 2천 |
|---|
| 2025.10.10 | ₩39,803 | ₩39,803 | ₩38,782 | ₩38,782 | -2.56% | 3.4천 |
|---|