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 | ₩53,802 | ₩54,659 | ₩53,775 | ₩54,629 | +1.54% | 19.4만 |
| 2026.10.08 | ₩53,172 | ₩53,561 | ₩52,964 | ₩53,561 | +0.73% | 18.6만 |
| 2026.10.07 | ₩53,440 | ₩53,681 | ₩52,971 | ₩53,467 | +0.05% | 19.5만 |
| 2026.10.06 | ₩54,324 | ₩55,128 | ₩53,520 | ₩53,641 | -1.26% | 25.5만 |
| 2026.10.05 | ₩52,837 | ₩53,909 | ₩52,795 | ₩53,847 | +1.91% | 16.4만 |
| 2026.10.02 | ₩52,730 | ₩53,172 | ₩52,730 | ₩52,912 | +0.35% | 21.6만 |
| 2026.10.01 | ₩52,422 | ₩52,542 | ₩52,087 | ₩52,282 | -0.27% | 15.1만 |
| 2026.09.30 | ₩52,301 | ₩52,904 | ₩52,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,271 |
| -0.06% |
| 24.6만 |
| 2026.09.29 | ₩52,087 | ₩52,448 | ₩51,745 | ₩52,194 | +0.21% | 13.4만 |
|---|
| 2026.09.28 | ₩51,604 | ₩52,381 | ₩51,551 | ₩52,105 | +0.97% | 15.7만 |
|---|
| 2026.09.25 | ₩52,301 | ₩52,341 | ₩51,886 | ₩52,124 | -0.34% | 13.8만 |
|---|
| 2026.09.24 | ₩51,658 | ₩52,422 | ₩51,435 | ₩52,278 | +1.20% | 24.3만 |
|---|
| 2026.09.23 | ₩51,912 | ₩52,221 | ₩51,604 | ₩51,636 | -0.53% | 16.3만 |
|---|
| 2026.09.22 | ₩51,926 | ₩52,180 | ₩51,698 | ₩51,979 | +0.10% | 24.1만 |
|---|
| 2026.09.21 | ₩52,100 | ₩52,328 | ₩51,887 | ₩52,029 | -0.14% | 19.1만 |
|---|
| 2026.09.18 | ₩52,381 | ₩52,381 | ₩51,685 | ₩51,861 | -0.99% | 12만 |
|---|
| 2026.09.17 | ₩52,140 | ₩52,435 | ₩51,832 | ₩52,341 | +0.39% | 12.5만 |
|---|
| 2026.09.16 | ₩51,872 | ₩52,328 | ₩51,350 | ₩51,738 | -0.26% | 15.7만 |
|---|
| 2026.09.15 | ₩51,283 | ₩52,113 | ₩51,283 | ₩52,006 | +1.41% | 35.3만 |
|---|
| 2026.09.14 | ₩50,948 | ₩51,577 | ₩50,814 | ₩51,517 | +1.12% | 19.2만 |
|---|
| 2026.09.11 | ₩50,854 | ₩50,988 | ₩50,552 | ₩50,775 | -0.16% | 18만 |
|---|
| 2026.09.10 | ₩50,693 | ₩50,961 | ₩50,385 | ₩50,465 | -0.45% | 15.6만 |
|---|
| 2026.09.09 | ₩51,376 | ₩51,470 | ₩50,881 | ₩50,905 | -0.92% | 20.7만 |
|---|
| 2026.09.08 | ₩52,087 | ₩52,087 | ₩51,296 | ₩51,296 | -1.52% | 23.5만 |
|---|
| 2026.09.04 | ₩52,234 | ₩52,313 | ₩51,872 | ₩52,154 | -0.15% | 24만 |
|---|
| 2026.09.03 | ₩52,314 | ₩52,958 | ₩52,314 | ₩52,797 | +0.92% | 19.5만 |
|---|
| 2026.09.02 | ₩51,631 | ₩52,100 | ₩51,497 | ₩51,899 | +0.52% | 22.2만 |
|---|
| 2026.09.01 | ₩52,596 | ₩52,703 | ₩51,510 | ₩51,664 | -1.77% | 35.4만 |
|---|
| 2026.08.31 | ₩52,596 | ₩53,025 | ₩52,381 | ₩52,703 | +0.20% | 28.7만 |
|---|
| 2026.08.28 | ₩53,735 | ₩53,735 | ₩52,623 | ₩52,645 | -2.03% | 13.5만 |
|---|
| 2026.08.27 | ₩53,346 | ₩53,909 | ₩53,267 | ₩53,909 | +1.06% | 17.5만 |
|---|
| 2026.08.26 | ₩51,350 | ₩52,408 | ₩51,232 | ₩52,314 | +1.88% | 9.7만 |
|---|
| 2026.08.25 | ₩51,832 | ₩51,886 | ₩51,350 | ₩51,706 | -0.24% | 14.8만 |
|---|
| 2026.08.24 | ₩51,551 | ₩51,670 | ₩51,149 | ₩51,421 | -0.25% | 16.4만 |
|---|
| 2026.08.21 | ₩51,886 | ₩52,006 | ₩51,316 | ₩51,920 | +0.07% | 23.2만 |
|---|
| 2026.08.20 | ₩51,363 | ₩51,966 | ₩51,149 | ₩51,493 | +0.25% | 14.8만 |
|---|
| 2026.08.19 | ₩53,065 | ₩53,071 | ₩51,457 | ₩51,608 | -2.74% | 28.8만 |
|---|
| 2026.08.18 | ₩52,703 | ₩53,132 | ₩52,395 | ₩52,663 | -0.08% | 19.3만 |
|---|
| 2026.08.17 | ₩53,748 | ₩53,782 | ₩53,326 | ₩53,360 | -0.72% | 18.1만 |
|---|
| 2026.08.14 | ₩54,190 | ₩54,204 | ₩53,386 | ₩53,534 | -1.21% | 17.3만 |
|---|
| 2026.08.13 | ₩53,373 | ₩54,123 | ₩53,373 | ₩54,038 | +1.25% | 21.3만 |
|---|
| 2026.08.12 | ₩52,944 | ₩53,263 | ₩52,870 | ₩53,094 | +0.28% | 20만 |
|---|
| 2026.08.11 | ₩52,944 | ₩52,944 | ₩52,422 | ₩52,502 | -0.84% | 15.9만 |
|---|
| 2026.08.10 | ₩52,569 | ₩53,373 | ₩52,569 | ₩52,841 | +0.52% | 37.1만 |
|---|
| 2026.08.07 | ₩52,529 | ₩52,754 | ₩52,194 | ₩52,515 | -0.03% | 17.4만 |
|---|
| 2026.08.06 | ₩51,792 | ₩52,314 | ₩51,517 | ₩51,819 | +0.05% | 22.7만 |
|---|
| 2026.08.05 | ₩53,547 | ₩53,815 | ₩52,770 | ₩52,797 | -1.40% | 18.5만 |
|---|
| 2026.08.04 | ₩52,810 | ₩53,775 | ₩52,636 | ₩53,681 | +1.65% | 33.2만 |
|---|
| 2026.08.03 | ₩51,591 | ₩52,355 | ₩51,055 | ₩52,194 | +1.17% | 19.8만 |
|---|
| 2026.07.31 | ₩51,845 | ₩51,979 | ₩50,921 | ₩51,457 | -0.75% | 20.7만 |
|---|
| 2026.07.30 | ₩50,840 | ₩51,001 | ₩50,130 | ₩50,867 | +0.05% | 15.6만 |
|---|
| 2026.07.29 | ₩50,130 | ₩50,633 | ₩49,185 | ₩49,474 | -1.31% | 26.9만 |
|---|
| 2026.07.28 | ₩50,117 | ₩50,378 | ₩49,206 | ₩50,130 | +0.03% | 23.3만 |
|---|
| 2026.07.27 | ₩51,859 | ₩51,872 | ₩49,822 | ₩50,840 | -1.96% | 24만 |
|---|
| 2026.07.24 | ₩52,314 | ₩52,314 | ₩51,149 | ₩51,390 | -1.77% | 20.3만 |
|---|
| 2026.07.23 | ₩52,556 | ₩53,118 | ₩52,281 | ₩52,556 | 0.00% | 12.5만 |
|---|
| 2026.07.22 | ₩52,180 | ₩53,185 | ₩52,180 | ₩52,783 | +1.16% | 11.2만 |
|---|
| 2026.07.21 | ₩52,073 | ₩52,864 | ₩51,973 | ₩52,703 | +1.21% | 13.7만 |
|---|
| 2026.07.20 | ₩51,698 | ₩52,226 | ₩50,867 | ₩50,961 | -1.43% | 22.6만 |
|---|
| 2026.07.17 | ₩50,505 | ₩51,845 | ₩49,849 | ₩51,350 | +1.67% | 16.8만 |
|---|
| 2026.07.16 | ₩52,676 | ₩52,857 | ₩51,343 | ₩51,591 | -2.06% | 33만 |
|---|
| 2026.07.15 | ₩54,646 | ₩54,646 | ₩52,422 | ₩53,360 | -2.35% | 16.8만 |
|---|
| 2026.07.14 | ₩54,472 | ₩54,827 | ₩54,070 | ₩54,284 | -0.34% | 22.9만 |
|---|
| 2026.07.13 | ₩53,936 | ₩53,989 | ₩53,118 | ₩53,333 | -1.12% | 20.2만 |
|---|
| 2026.07.10 | ₩54,606 | ₩54,753 | ₩54,030 | ₩54,485 | -0.22% | 19.8만 |
|---|
| 2026.07.09 | ₩54,726 | ₩55,410 | ₩54,713 | ₩54,847 | +0.22% | 16.8만 |
|---|
| 2026.07.08 | ₩52,891 | ₩53,695 | ₩52,422 | ₩53,373 | +0.91% | 19.9만 |
|---|
| 2026.07.07 | ₩54,164 | ₩54,164 | ₩52,438 | ₩53,279 | -1.63% | 30.7만 |
|---|
| 2026.07.06 | ₩54,874 | ₩56,080 | ₩54,834 | ₩55,209 | +0.61% | 32만 |
|---|
| 2026.07.02 | ₩56,790 | ₩56,870 | ₩53,676 | ₩54,365 | -4.27% | 47.1만 |
|---|
| 2026.07.01 | ₩57,500 | ₩57,527 | ₩56,542 | ₩56,669 | -1.44% | 33.9만 |
|---|
| 2026.06.30 | ₩57,380 | ₩58,702 | ₩57,380 | ₩58,478 | +1.91% | 41.3만 |
|---|
| 2026.06.29 | ₩55,772 | ₩57,460 | ₩54,994 | ₩57,460 | +3.03% | 34.3만 |
|---|
| 2026.06.26 | ₩56,294 | ₩56,294 | ₩55,169 | ₩55,530 | -1.36% | 19만 |
|---|
| 2026.06.25 | ₩57,393 | ₩57,634 | ₩56,348 | ₩57,088 | -0.53% | 34.8만 |
|---|
| 2026.06.24 | ₩56,308 | ₩56,869 | ₩55,423 | ₩56,107 | -0.36% | 26.1만 |
|---|
| 2026.06.23 | ₩56,187 | ₩56,803 | ₩55,651 | ₩56,214 | +0.05% | 21.9만 |
|---|
| 2026.06.22 | ₩57,179 | ₩58,572 | ₩57,179 | ₩58,210 | +1.80% | 35.2만 |
|---|
| 2026.06.18 | ₩56,629 | ₩56,951 | ₩56,174 | ₩56,951 | +0.57% | 21.8만 |
|---|
| 2026.06.17 | ₩55,973 | ₩56,656 | ₩55,477 | ₩55,557 | -0.74% | 22.6만 |
|---|
| 2026.06.16 | ₩56,723 | ₩57,004 | ₩55,584 | ₩55,691 | -1.82% | 25만 |
|---|
| 2026.06.15 | ₩57,018 | ₩57,039 | ₩56,401 | ₩56,629 | -0.68% | 45만 |
|---|
| 2026.06.12 | ₩55,356 | ₩55,946 | ₩55,008 | ₩55,525 | +0.31% | 18.9만 |
|---|
| 2026.06.11 | ₩53,721 | ₩56,951 | ₩53,467 | ₩55,061 | +2.49% | 25.2만 |
|---|
| 2026.06.10 | ₩53,855 | ₩54,633 | ₩53,038 | ₩53,118 | -1.37% | 18.6만 |
|---|
| 2026.06.09 | ₩55,169 | ₩64,321 | ₩52,194 | ₩54,311 | -1.55% | 20.8만 |
|---|
| 2026.06.08 | ₩54,793 | ₩55,021 | ₩54,343 | ₩54,485 | -0.56% | 14.4만 |
|---|
| 2026.06.05 | ₩55,437 | ₩55,544 | ₩53,708 | ₩53,949 | -2.68% | 19.2만 |
|---|
| 2026.06.04 | ₩55,906 | ₩56,844 | ₩55,276 | ₩56,589 | +1.22% | 14.7만 |
|---|
| 2026.06.03 | ₩56,602 | ₩56,911 | ₩55,731 | ₩56,736 | +0.24% | 23만 |
|---|
| 2026.06.02 | ₩55,276 | ₩56,562 | ₩55,276 | ₩56,455 | +2.13% | 20.2만 |
|---|
| 2026.06.01 | ₩54,056 | ₩54,981 | ₩53,896 | ₩54,871 | +1.51% | 14만 |
|---|
| 2026.05.29 | ₩54,365 | ₩54,445 | ₩53,561 | ₩54,445 | +0.15% | 13.8만 |
|---|
| 2026.05.28 | ₩54,525 | ₩54,705 | ₩53,721 | ₩54,161 | -0.67% | 13.6만 |
|---|
| 2026.05.27 | ₩54,887 | ₩54,887 | ₩54,016 | ₩54,395 | -0.90% | 22.2만 |
|---|
| 2026.05.26 | ₩54,458 | ₩54,887 | ₩54,117 | ₩54,724 | +0.49% | 19만 |
|---|
| 2026.05.22 | ₩54,056 | ₩54,056 | ₩53,413 | ₩53,892 | -0.30% | 13.3만 |
|---|
| 2026.05.21 | ₩53,172 | ₩53,735 | ₩52,984 | ₩53,559 | +0.73% | 14.9만 |
|---|
| 2026.05.20 | ₩53,587 | ₩53,882 | ₩53,185 | ₩53,348 | -0.45% | 16.7만 |
|---|
| 2026.05.19 | ₩53,239 | ₩53,534 | ₩52,221 | ₩53,105 | -0.25% | 18.3만 |
|---|
| 2026.05.18 | ₩54,887 | ₩54,887 | ₩53,333 | ₩53,638 | -2.28% | 19.1만 |
|---|
| 2026.05.15 | ₩55,477 | ₩55,477 | ₩54,726 | ₩54,887 | -1.06% | 30.9만 |
|---|
| 2026.05.14 | ₩56,187 | ₩56,241 | ₩55,678 | ₩56,147 | -0.07% | 21.8만 |
|---|
| 2026.05.13 | ₩55,477 | ₩55,839 | ₩54,659 | ₩55,638 | +0.29% | 19만 |
|---|
| 2026.05.12 | ₩55,343 | ₩55,343 | ₩53,989 | ₩55,017 | -0.59% | 19.4만 |
|---|
| 2026.05.11 | ₩54,244 | ₩55,396 | ₩53,976 | ₩55,383 | +2.10% | 26.8만 |
|---|
| 2026.05.08 | ₩54,137 | ₩54,137 | ₩53,786 | ₩53,947 | -0.35% | 13.9만 |
|---|
| 2026.05.07 | ₩54,820 | ₩54,820 | ₩53,092 | ₩53,534 | -2.35% | 19.7만 |
|---|
| 2026.05.06 | ₩54,968 | ₩55,262 | ₩54,137 | ₩54,726 | -0.44% | 18.4만 |
|---|
| 2026.05.05 | ₩53,855 | ₩54,405 | ₩53,855 | ₩54,118 | +0.49% | 15.2만 |
|---|
| 2026.05.04 | ₩53,507 | ₩53,628 | ₩53,051 | ₩53,386 | -0.23% | 18.2만 |
|---|
| 2026.05.01 | ₩53,507 | ₩53,561 | ₩52,917 | ₩53,322 | -0.35% | 14.3만 |
|---|
| 2026.04.30 | ₩51,551 | ₩53,004 | ₩51,551 | ₩52,986 | +2.78% | 10.5만 |
|---|
| 2026.04.29 | ₩51,283 | ₩51,283 | ₩50,820 | ₩50,980 | -0.59% | 7.3만 |
|---|
| 2026.04.28 | ₩51,564 | ₩51,591 | ₩50,680 | ₩50,901 | -1.29% | 8.5만 |
|---|
| 2026.04.27 | ₩52,234 | ₩52,234 | ₩51,403 | ₩52,037 | -0.38% | 9.5만 |
|---|
| 2026.04.24 | ₩52,422 | ₩52,422 | ₩51,765 | ₩52,103 | -0.61% | 7.3만 |
|---|
| 2026.04.23 | ₩51,886 | ₩52,341 | ₩51,430 | ₩52,013 | +0.25% | 12.7만 |
|---|
| 2026.04.22 | ₩52,127 | ₩52,211 | ₩51,516 | ₩51,807 | -0.61% | 8만 |
|---|
| 2026.04.21 | ₩51,738 | ₩51,939 | ₩51,390 | ₩51,536 | -0.39% | 7.2만 |
|---|
| 2026.04.20 | ₩51,055 | ₩51,658 | ₩50,970 | ₩51,607 | +1.08% | 9.5만 |
|---|
| 2026.04.17 | ₩50,519 | ₩51,128 | ₩50,264 | ₩51,028 | +1.01% | 8.1만 |
|---|
| 2026.04.16 | ₩49,889 | ₩50,331 | ₩49,621 | ₩50,232 | +0.69% | 8.9만 |
|---|
| 2026.04.15 | ₩49,782 | ₩49,782 | ₩49,299 | ₩49,561 | -0.44% | 7.3만 |
|---|
| 2026.04.14 | ₩49,822 | ₩49,909 | ₩49,447 | ₩49,782 | -0.08% | 12.3만 |
|---|
| 2026.04.13 | ₩48,938 | ₩49,648 | ₩48,924 | ₩49,601 | +1.36% | 5만 |
|---|
| 2026.04.10 | ₩49,634 | ₩49,634 | ₩48,964 | ₩49,031 | -1.21% | 9.3만 |
|---|
| 2026.04.09 | ₩49,179 | ₩49,621 | ₩49,152 | ₩49,491 | +0.63% | 5.7만 |
|---|
| 2026.04.08 | ₩49,259 | ₩49,561 | ₩48,656 | ₩49,407 | +0.30% | 10만 |
|---|
| 2026.04.07 | ₩47,691 | ₩47,986 | ₩47,484 | ₩47,853 | +0.34% | 3.4만 |
|---|
| 2026.04.06 | ₩47,825 | ₩47,919 | ₩47,316 | ₩47,899 | +0.15% | 11.2만 |
|---|
| 2026.04.02 | ₩46,445 | ₩47,812 | ₩46,445 | ₩47,634 | +2.56% | 12.2만 |
|---|
| 2026.04.01 | ₩47,048 | ₩47,705 | ₩47,048 | ₩47,413 | +0.77% | 9.5만 |
|---|
| 2026.03.31 | ₩45,443 | ₩46,619 | ₩45,252 | ₩46,584 | +2.51% | 3.4만 |
|---|
| 2026.03.30 | ₩46,566 | ₩46,566 | ₩44,261 | ₩44,451 | -4.54% | 3만 |
|---|
| 2026.03.27 | ₩45,654 | ₩46,190 | ₩45,541 | ₩45,653 | -0.00% | 1.9만 |
|---|
| 2026.03.26 | ₩46,901 | ₩47,062 | ₩45,802 | ₩45,925 | -2.08% | 3.6만 |
|---|
| 2026.03.25 | ₩47,718 | ₩47,799 | ₩47,222 | ₩47,644 | -0.15% | 2.8만 |
|---|
| 2026.03.24 | ₩46,244 | ₩47,450 | ₩45,882 | ₩47,268 | +2.21% | 2만 |
|---|
| 2026.03.23 | ₩46,110 | ₩47,082 | ₩45,842 | ₩46,315 | +0.44% | 2만 |
|---|
| 2026.03.20 | ₩46,425 | ₩46,425 | ₩44,830 | ₩45,184 | -2.67% | 3.2만 |
|---|
| 2026.03.19 | ₩45,480 | ₩46,773 | ₩45,065 | ₩46,513 | +2.27% | 1.3만 |
|---|
| 2026.03.18 | ₩46,605 | ₩46,941 | ₩46,365 | ₩46,406 | -0.43% | 3.9만 |
|---|
| 2026.03.17 | ₩46,405 | ₩46,700 | ₩46,351 | ₩46,554 | +0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩46,043 | ₩46,525 | ₩46,030 | ₩46,110 | +0.15% | 2.2만 |
|---|
| 2026.03.13 | ₩46,056 | ₩46,275 | ₩45,252 | ₩45,334 | -1.57% | 2.6만 |
|---|
| 2026.03.12 | ₩46,753 | ₩46,753 | ₩45,802 | ₩45,819 | -2.00% | 3.6만 |
|---|
| 2026.03.11 | ₩47,155 | ₩47,772 | ₩46,887 | ₩47,473 | +0.67% | 3.4만 |
|---|
| 2026.03.10 | ₩47,048 | ₩48,227 | ₩47,048 | ₩47,340 | +0.62% | 4.3만 |
|---|
| 2026.03.09 | ₩45,145 | ₩47,062 | ₩44,621 | ₩46,972 | +4.05% | 8.8만 |
|---|
| 2026.03.06 | ₩46,659 | ₩46,840 | ₩45,608 | ₩45,855 | -1.72% | 2.1만 |
|---|
| 2026.03.05 | ₩48,375 | ₩48,656 | ₩46,954 | ₩47,665 | -1.47% | 3.9만 |
|---|
| 2026.03.04 | ₩49,433 | ₩49,433 | ₩48,690 | ₩48,904 | -1.07% | 1.8만 |
|---|
| 2026.03.03 | ₩48,871 | ₩49,326 | ₩47,754 | ₩48,830 | -0.08% | 7.7만 |
|---|
| 2026.03.02 | ₩49,330 | ₩50,626 | ₩49,330 | ₩50,583 | +2.54% | 5.1만 |
|---|
| 2026.02.27 | ₩49,621 | ₩49,943 | ₩49,507 | ₩49,829 | +0.42% | 2.1만 |
|---|
| 2026.02.26 | ₩50,224 | ₩50,224 | ₩49,188 | ₩49,976 | -0.49% | 1.3만 |
|---|
| 2026.02.25 | ₩50,412 | ₩50,479 | ₩50,071 | ₩50,173 | -0.47% | 3.3만 |
|---|
| 2026.02.24 | ₩49,313 | ₩49,969 | ₩49,313 | ₩49,766 | +0.92% | 4.4만 |
|---|
| 2026.02.23 | ₩49,219 | ₩49,661 | ₩48,830 | ₩49,244 | +0.05% | 2.4만 |
|---|
| 2026.02.20 | ₩48,884 | ₩49,608 | ₩48,871 | ₩49,531 | +1.32% | 2.3만 |
|---|
| 2026.02.19 | ₩48,576 | ₩49,018 | ₩48,522 | ₩48,947 | +0.76% | 1.3만 |
|---|
| 2026.02.18 | ₩48,576 | ₩49,286 | ₩48,562 | ₩49,025 | +0.92% | 2.5만 |
|---|
| 2026.02.17 | ₩48,241 | ₩48,462 | ₩47,658 | ₩48,337 | +0.20% | 4.1만 |
|---|
| 2026.02.13 | ₩47,946 | ₩48,656 | ₩47,584 | ₩48,375 | +0.89% | 4만 |
|---|
| 2026.02.12 | ₩49,018 | ₩49,541 | ₩47,959 | ₩48,089 | -1.89% | 4.8만 |
|---|
| 2026.02.11 | ₩49,206 | ₩49,286 | ₩48,415 | ₩48,912 | -0.60% | 4.7만 |
|---|
| 2026.02.10 | ₩48,415 | ₩48,670 | ₩48,080 | ₩48,454 | +0.08% | 2.3만 |
|---|
| 2026.02.09 | ₩48,227 | ₩48,856 | ₩48,080 | ₩48,733 | +1.05% | 6.2만 |
|---|
| 2026.02.06 | ₩47,343 | ₩48,388 | ₩47,343 | ₩48,281 | +1.98% | 2.6만 |
|---|
| 2026.02.05 | ₩46,391 | ₩47,343 | ₩46,177 | ₩46,796 | +0.87% | 4.7만 |
|---|
| 2026.02.04 | ₩48,227 | ₩48,522 | ₩46,968 | ₩47,640 | -1.22% | 3.9만 |
|---|
| 2026.02.03 | ₩49,058 | ₩50,157 | ₩47,705 | ₩48,281 | -1.58% | 4.7만 |
|---|
| 2026.02.02 | ₩46,834 | ₩48,026 | ₩46,834 | ₩47,971 | +2.43% | 4.6만 |
|---|
| 2026.01.30 | ₩48,254 | ₩48,335 | ₩46,995 | ₩47,210 | -2.16% | 9.4만 |
|---|
| 2026.01.29 | ₩48,938 | ₩48,983 | ₩47,799 | ₩48,495 | -0.90% | 4.3만 |
|---|
| 2026.01.28 | ₩48,335 | ₩48,616 | ₩48,000 | ₩48,505 | +0.35% | 3.9만 |
|---|
| 2026.01.27 | ₩47,665 | ₩47,993 | ₩47,557 | ₩47,915 | +0.53% | 5.7만 |
|---|
| 2026.01.26 | ₩46,901 | ₩47,283 | ₩46,787 | ₩47,196 | +0.63% | 2.5만 |
|---|
| 2026.01.23 | ₩46,887 | ₩47,222 | ₩46,874 | ₩46,949 | +0.13% | 1.7만 |
|---|
| 2026.01.22 | ₩48,000 | ₩48,000 | ₩47,236 | ₩47,423 | -1.20% | 2.2만 |
|---|
| 2026.01.21 | ₩46,834 | ₩47,691 | ₩46,525 | ₩47,433 | +1.28% | 3.9만 |
|---|
| 2026.01.20 | ₩46,485 | ₩46,968 | ₩46,137 | ₩46,412 | -0.16% | 4.8만 |
|---|
| 2026.01.16 | ₩47,236 | ₩47,422 | ₩46,954 | ₩47,052 | -0.39% | 4.8만 |
|---|
| 2026.01.15 | ₩47,115 | ₩47,450 | ₩47,000 | ₩47,000 | -0.24% | 7.7만 |
|---|
| 2026.01.14 | ₩46,164 | ₩46,432 | ₩46,062 | ₩46,244 | +0.17% | 6.4천 |
|---|
| 2026.01.13 | ₩46,405 | ₩46,646 | ₩46,365 | ₩46,463 | +0.12% | 1.1만 |
|---|
| 2026.01.12 | ₩45,520 | ₩46,253 | ₩45,520 | ₩46,224 | +1.55% | 9.5천 |
|---|
| 2026.01.09 | ₩45,132 | ₩45,721 | ₩45,132 | ₩45,695 | +1.25% | 1.8만 |
|---|
| 2026.01.08 | ₩45,775 | ₩45,775 | ₩44,783 | ₩44,995 | -1.70% | 4.5만 |
|---|
| 2026.01.07 | ₩45,614 | ₩45,882 | ₩45,529 | ₩45,594 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩45,306 | ₩46,157 | ₩44,904 | ₩46,157 | +1.88% | 11.1만 |
|---|
| 2026.01.05 | ₩44,917 | ₩44,998 | ₩44,703 | ₩44,916 | -0.00% | 11.4만 |
|---|
| 2026.01.02 | ₩43,584 | ₩44,347 | ₩43,584 | ₩44,321 | +1.69% | 4.9천 |
|---|
| 2025.12.31 | ₩43,376 | ₩43,376 | ₩42,974 | ₩43,064 | -0.72% | 3.6천 |
|---|
| 2025.12.30 | ₩43,658 | ₩43,658 | ₩43,484 | ₩43,484 | -0.40% | 1.2만 |
|---|
| 2025.12.29 | ₩43,754 | ₩43,799 | ₩43,671 | ₩43,762 | +0.02% | 5.5천 |
|---|
| 2025.12.26 | ₩43,986 | ₩44,100 | ₩43,931 | ₩44,100 | +0.26% | 1.9천 |
|---|
| 2025.12.24 | ₩43,933 | ₩44,067 | ₩43,933 | ₩44,067 | +0.31% | 3.4천 |
|---|
| 2025.12.23 | ₩43,752 | ₩43,912 | ₩43,752 | ₩43,884 | +0.30% | 2.3천 |
|---|
| 2025.12.22 | ₩43,778 | ₩44,033 | ₩43,577 | ₩43,971 | +0.44% | 8.2천 |
|---|
| 2025.12.19 | ₩43,150 | ₩43,497 | ₩43,108 | ₩43,431 | +0.65% | 2.4천 |
|---|
| 2025.12.18 | ₩42,626 | ₩42,626 | ₩42,225 | ₩42,225 | -0.94% | 2만 |
|---|
| 2025.12.17 | ₩42,524 | ₩42,524 | ₩41,439 | ₩41,494 | -2.42% | 7.3천 |
|---|
| 2025.12.16 | ₩42,572 | ₩42,572 | ₩42,050 | ₩42,319 | -0.59% | 7.5천 |
|---|
| 2025.12.15 | ₩42,969 | ₩43,055 | ₩42,704 | ₩42,704 | -0.62% | 2.2천 |
|---|
| 2025.12.12 | ₩43,658 | ₩43,658 | ₩42,546 | ₩42,639 | -2.33% | 7.7천 |
|---|
| 2025.12.11 | ₩43,510 | ₩44,127 | ₩43,115 | ₩44,103 | +1.36% | 7.5천 |
|---|
| 2025.12.10 | ₩42,840 | ₩43,792 | ₩42,787 | ₩43,626 | +1.83% | 9천 |
|---|
| 2025.12.09 | ₩42,613 | ₩42,995 | ₩42,613 | ₩42,748 | +0.32% | 2.4천 |
|---|
| 2025.12.08 | ₩42,988 | ₩43,041 | ₩42,747 | ₩42,775 | -0.50% | 10.8만 |
|---|
| 2025.12.05 | ₩42,680 | ₩42,930 | ₩42,680 | ₩42,796 | +0.27% | 2.7만 |
|---|
| 2025.12.04 | ₩42,010 | ₩42,519 | ₩42,010 | ₩42,455 | +1.06% | 5.4만 |
|---|
| 2025.12.03 | ₩42,412 | ₩42,540 | ₩41,983 | ₩42,231 | -0.43% | 2.9만 |
|---|
| 2025.12.02 | ₩43,015 | ₩43,149 | ₩42,570 | ₩42,838 | -0.41% | 1.1만 |
|---|
| 2025.12.01 | ₩42,653 | ₩42,794 | ₩42,589 | ₩42,589 | -0.15% | 2.7천 |
|---|
| 2025.11.28 | ₩42,921 | ₩43,029 | ₩42,720 | ₩43,029 | +0.25% | 3.9천 |
|---|
| 2025.11.26 | ₩42,479 | ₩42,961 | ₩42,479 | ₩42,723 | +0.57% | 9.3천 |
|---|
| 2025.11.25 | ₩41,152 | ₩42,065 | ₩41,094 | ₩42,065 | +2.22% | 4.7천 |
|---|
| 2025.11.24 | ₩40,770 | ₩41,500 | ₩40,770 | ₩41,429 | +1.62% | 9.7천 |
|---|
| 2025.11.21 | ₩39,504 | ₩40,375 | ₩39,062 | ₩40,118 | +1.55% | 5.9천 |
|---|
| 2025.11.20 | ₩42,197 | ₩42,197 | ₩39,460 | ₩39,460 | -6.49% | 1만 |
|---|
| 2025.11.19 | ₩40,940 | ₩41,527 | ₩40,710 | ₩41,101 | +0.39% | 4.8천 |
|---|
| 2025.11.18 | ₩40,897 | ₩41,105 | ₩40,361 | ₩40,719 | -0.44% | 3.2천 |
|---|
| 2025.11.17 | ₩41,795 | ₩41,795 | ₩40,696 | ₩41,023 | -1.85% | 7.4천 |
|---|
| 2025.11.14 | ₩40,964 | ₩42,398 | ₩40,964 | ₩41,593 | +1.53% | 4.7천 |
|---|
| 2025.11.13 | ₩43,001 | ₩43,028 | ₩41,793 | ₩41,793 | -2.81% | 1.1만 |
|---|
| 2025.11.12 | ₩43,350 | ₩43,591 | ₩43,242 | ₩43,248 | -0.23% | 7.1천 |
|---|
| 2025.11.11 | ₩43,202 | ₩43,242 | ₩42,886 | ₩42,886 | -0.73% | 3.6만 |
|---|
| 2025.11.10 | ₩43,323 | ₩43,564 | ₩43,248 | ₩43,506 | +0.42% | 2만 |
|---|
| 2025.11.07 | ₩41,567 | ₩42,345 | ₩41,165 | ₩42,278 | +1.71% | 2.1만 |
|---|
| 2025.11.06 | ₩42,747 | ₩42,907 | ₩41,956 | ₩42,166 | -1.36% | 1.2만 |
|---|
| 2025.11.05 | ₩41,460 | ₩42,854 | ₩41,460 | ₩42,646 | +2.86% | 2.4천 |
|---|
| 2025.11.04 | ₩41,474 | ₩41,943 | ₩41,270 | ₩41,270 | -0.49% | 3천 |
|---|
| 2025.11.03 | ₩42,291 | ₩42,599 | ₩42,291 | ₩42,579 | +0.68% | 2천 |
|---|
| 2025.10.31 | ₩42,559 | ₩42,559 | ₩41,795 | ₩42,231 | -0.77% | 1.6만 |
|---|
| 2025.10.30 | ₩42,170 | ₩42,694 | ₩42,158 | ₩42,158 | -0.03% | 6.9천 |
|---|
| 2025.10.29 | ₩42,157 | ₩42,505 | ₩42,157 | ₩42,232 | +0.18% | 2.3천 |
|---|
| 2025.10.28 | ₩41,809 | ₩41,809 | ₩41,675 | ₩41,768 | -0.10% | 500 |
|---|
| 2025.10.27 | ₩41,768 | ₩41,849 | ₩41,608 | ₩41,713 | -0.13% | 3.2천 |
|---|
| 2025.10.24 | ₩41,232 | ₩41,299 | ₩41,110 | ₩41,110 | -0.30% | 4.3천 |
|---|
| 2025.10.23 | ₩40,268 | ₩40,643 | ₩40,120 | ₩40,576 | +0.77% | 1.7천 |
|---|
| 2025.10.22 | ₩40,603 | ₩40,603 | ₩39,718 | ₩39,914 | -1.70% | 4천 |
|---|
| 2025.10.21 | ₩40,469 | ₩40,723 | ₩40,469 | ₩40,560 | +0.23% | 1.9천 |
|---|
| 2025.10.20 | ₩40,388 | ₩40,810 | ₩40,388 | ₩40,670 | +0.70% | 6.8천 |
|---|
| 2025.10.17 | ₩39,946 | ₩40,181 | ₩39,946 | ₩40,093 | +0.37% | 1.5천 |
|---|
| 2025.10.16 | ₩40,415 | ₩40,415 | ₩40,124 | ₩40,124 | -0.72% | 700 |
|---|
| 2025.10.15 | ₩40,522 | ₩40,562 | ₩40,080 | ₩40,386 | -0.34% | 5.6천 |
|---|
| 2025.10.14 | ₩39,760 | ₩40,248 | ₩39,760 | ₩39,959 | +0.50% | 3.1천 |
|---|
| 2025.10.13 | ₩39,825 | ₩39,946 | ₩39,504 | ₩39,807 | -0.05% | 2천 |
|---|
| 2025.10.10 | ₩39,772 | ₩39,772 | ₩38,752 | ₩38,752 | -2.56% | 3.4천 |
|---|