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 | ₩53,837 | ₩54,695 | ₩53,810 | ₩54,664 | +1.54% | 19.4만 |
| 2026.10.08 | ₩53,207 | ₩53,596 | ₩52,999 | ₩53,596 | +0.73% | 18.6만 |
| 2026.10.07 | ₩53,475 | ₩53,716 | ₩53,006 | ₩53,502 | +0.05% | 19.5만 |
| 2026.10.06 | ₩54,360 | ₩55,165 | ₩53,556 | ₩53,676 | -1.26% | 25.5만 |
| 2026.10.05 | ₩52,872 | ₩53,944 | ₩52,830 | ₩53,883 | +1.91% | 16.4만 |
| 2026.10.02 | ₩52,764 | ₩53,207 | ₩52,764 | ₩52,947 | +0.35% | 21.6만 |
| 2026.10.01 | ₩52,456 | ₩52,577 | ₩52,121 | ₩52,317 | -0.27% | 15.1만 |
| 2026.09.30 | ₩52,335 | ₩52,939 | ₩52,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,306 |
| -0.06% |
| 24.6만 |
| 2026.09.29 | ₩52,121 | ₩52,483 | ₩51,779 | ₩52,228 | +0.21% | 13.4만 |
|---|
| 2026.09.28 | ₩51,638 | ₩52,416 | ₩51,584 | ₩52,140 | +0.97% | 15.7만 |
|---|
| 2026.09.25 | ₩52,335 | ₩52,376 | ₩51,920 | ₩52,158 | -0.34% | 13.8만 |
|---|
| 2026.09.24 | ₩51,692 | ₩52,456 | ₩51,469 | ₩52,313 | +1.20% | 24.3만 |
|---|
| 2026.09.23 | ₩51,946 | ₩52,255 | ₩51,638 | ₩51,670 | -0.53% | 16.3만 |
|---|
| 2026.09.22 | ₩51,960 | ₩52,215 | ₩51,732 | ₩52,014 | +0.10% | 24.1만 |
|---|
| 2026.09.21 | ₩52,134 | ₩52,362 | ₩51,921 | ₩52,063 | -0.14% | 19.1만 |
|---|
| 2026.09.18 | ₩52,416 | ₩52,416 | ₩51,719 | ₩51,896 | -0.99% | 12만 |
|---|
| 2026.09.17 | ₩52,174 | ₩52,469 | ₩51,866 | ₩52,376 | +0.39% | 12.5만 |
|---|
| 2026.09.16 | ₩51,906 | ₩52,362 | ₩51,383 | ₩51,772 | -0.26% | 15.7만 |
|---|
| 2026.09.15 | ₩51,316 | ₩52,148 | ₩51,316 | ₩52,040 | +1.41% | 35.3만 |
|---|
| 2026.09.14 | ₩50,981 | ₩51,611 | ₩50,847 | ₩51,551 | +1.12% | 19.2만 |
|---|
| 2026.09.11 | ₩50,887 | ₩51,021 | ₩50,585 | ₩50,808 | -0.16% | 18만 |
|---|
| 2026.09.10 | ₩50,726 | ₩50,994 | ₩50,418 | ₩50,498 | -0.45% | 15.6만 |
|---|
| 2026.09.09 | ₩51,410 | ₩51,504 | ₩50,914 | ₩50,938 | -0.92% | 20.7만 |
|---|
| 2026.09.08 | ₩52,121 | ₩52,121 | ₩51,330 | ₩51,330 | -1.52% | 23.5만 |
|---|
| 2026.09.04 | ₩52,268 | ₩52,347 | ₩51,906 | ₩52,188 | -0.15% | 24만 |
|---|
| 2026.09.03 | ₩52,349 | ₩52,992 | ₩52,349 | ₩52,831 | +0.92% | 19.5만 |
|---|
| 2026.09.02 | ₩51,665 | ₩52,134 | ₩51,531 | ₩51,933 | +0.52% | 22.2만 |
|---|
| 2026.09.01 | ₩52,630 | ₩52,738 | ₩51,544 | ₩51,698 | -1.77% | 35.4만 |
|---|
| 2026.08.31 | ₩52,630 | ₩53,059 | ₩52,416 | ₩52,738 | +0.20% | 28.7만 |
|---|
| 2026.08.28 | ₩53,770 | ₩53,770 | ₩52,657 | ₩52,680 | -2.03% | 13.5만 |
|---|
| 2026.08.27 | ₩53,381 | ₩53,944 | ₩53,302 | ₩53,944 | +1.06% | 17.5만 |
|---|
| 2026.08.26 | ₩51,383 | ₩52,443 | ₩51,265 | ₩52,349 | +1.88% | 9.7만 |
|---|
| 2026.08.25 | ₩51,866 | ₩51,920 | ₩51,383 | ₩51,740 | -0.24% | 14.8만 |
|---|
| 2026.08.24 | ₩51,584 | ₩51,704 | ₩51,182 | ₩51,454 | -0.25% | 16.4만 |
|---|
| 2026.08.21 | ₩51,920 | ₩52,040 | ₩51,350 | ₩51,955 | +0.07% | 23.2만 |
|---|
| 2026.08.20 | ₩51,397 | ₩52,000 | ₩51,182 | ₩51,527 | +0.25% | 14.8만 |
|---|
| 2026.08.19 | ₩53,100 | ₩53,106 | ₩51,491 | ₩51,642 | -2.74% | 28.8만 |
|---|
| 2026.08.18 | ₩52,738 | ₩53,167 | ₩52,429 | ₩52,697 | -0.08% | 19.3만 |
|---|
| 2026.08.17 | ₩53,783 | ₩53,817 | ₩53,361 | ₩53,395 | -0.72% | 18.1만 |
|---|
| 2026.08.14 | ₩54,226 | ₩54,239 | ₩53,421 | ₩53,569 | -1.21% | 17.3만 |
|---|
| 2026.08.13 | ₩53,408 | ₩54,159 | ₩53,408 | ₩54,073 | +1.25% | 21.3만 |
|---|
| 2026.08.12 | ₩52,979 | ₩53,298 | ₩52,905 | ₩53,129 | +0.28% | 20만 |
|---|
| 2026.08.11 | ₩52,979 | ₩52,979 | ₩52,456 | ₩52,536 | -0.84% | 15.9만 |
|---|
| 2026.08.10 | ₩52,604 | ₩53,408 | ₩52,604 | ₩52,876 | +0.52% | 37.1만 |
|---|
| 2026.08.07 | ₩52,563 | ₩52,789 | ₩52,228 | ₩52,550 | -0.03% | 17.4만 |
|---|
| 2026.08.06 | ₩51,826 | ₩52,349 | ₩51,551 | ₩51,853 | +0.05% | 22.7만 |
|---|
| 2026.08.05 | ₩53,582 | ₩53,851 | ₩52,805 | ₩52,831 | -1.40% | 18.5만 |
|---|
| 2026.08.04 | ₩52,845 | ₩53,810 | ₩52,671 | ₩53,716 | +1.65% | 33.2만 |
|---|
| 2026.08.03 | ₩51,625 | ₩52,389 | ₩51,088 | ₩52,228 | +1.17% | 19.8만 |
|---|
| 2026.07.31 | ₩51,879 | ₩52,014 | ₩50,954 | ₩51,491 | -0.75% | 20.7만 |
|---|
| 2026.07.30 | ₩50,874 | ₩51,035 | ₩50,163 | ₩50,901 | +0.05% | 15.6만 |
|---|
| 2026.07.29 | ₩50,163 | ₩50,666 | ₩49,218 | ₩49,506 | -1.31% | 26.9만 |
|---|
| 2026.07.28 | ₩50,150 | ₩50,411 | ₩49,238 | ₩50,163 | +0.03% | 23.3만 |
|---|
| 2026.07.27 | ₩51,893 | ₩51,906 | ₩49,855 | ₩50,874 | -1.96% | 24만 |
|---|
| 2026.07.24 | ₩52,349 | ₩52,349 | ₩51,182 | ₩51,424 | -1.77% | 20.3만 |
|---|
| 2026.07.23 | ₩52,590 | ₩53,153 | ₩52,315 | ₩52,590 | 0.00% | 12.5만 |
|---|
| 2026.07.22 | ₩52,215 | ₩53,220 | ₩52,215 | ₩52,818 | +1.16% | 11.2만 |
|---|
| 2026.07.21 | ₩52,107 | ₩52,899 | ₩52,007 | ₩52,738 | +1.21% | 13.7만 |
|---|
| 2026.07.20 | ₩51,732 | ₩52,260 | ₩50,901 | ₩50,994 | -1.43% | 22.6만 |
|---|
| 2026.07.17 | ₩50,539 | ₩51,879 | ₩49,881 | ₩51,383 | +1.67% | 16.8만 |
|---|
| 2026.07.16 | ₩52,711 | ₩52,892 | ₩51,377 | ₩51,625 | -2.06% | 33만 |
|---|
| 2026.07.15 | ₩54,682 | ₩54,682 | ₩52,456 | ₩53,395 | -2.35% | 16.8만 |
|---|
| 2026.07.14 | ₩54,508 | ₩54,863 | ₩54,105 | ₩54,320 | -0.34% | 22.9만 |
|---|
| 2026.07.13 | ₩53,971 | ₩54,025 | ₩53,153 | ₩53,368 | -1.12% | 20.2만 |
|---|
| 2026.07.10 | ₩54,642 | ₩54,789 | ₩54,065 | ₩54,521 | -0.22% | 19.8만 |
|---|
| 2026.07.09 | ₩54,762 | ₩55,446 | ₩54,749 | ₩54,883 | +0.22% | 16.8만 |
|---|
| 2026.07.08 | ₩52,925 | ₩53,730 | ₩52,456 | ₩53,408 | +0.91% | 19.9만 |
|---|
| 2026.07.07 | ₩54,199 | ₩54,199 | ₩52,472 | ₩53,314 | -1.63% | 30.7만 |
|---|
| 2026.07.06 | ₩54,910 | ₩56,117 | ₩54,870 | ₩55,245 | +0.61% | 32만 |
|---|
| 2026.07.02 | ₩56,827 | ₩56,908 | ₩53,711 | ₩54,400 | -4.27% | 47.1만 |
|---|
| 2026.07.01 | ₩57,538 | ₩57,565 | ₩56,579 | ₩56,707 | -1.44% | 33.9만 |
|---|
| 2026.06.30 | ₩57,417 | ₩58,741 | ₩57,417 | ₩58,517 | +1.91% | 41.3만 |
|---|
| 2026.06.29 | ₩55,808 | ₩57,498 | ₩55,031 | ₩57,498 | +3.03% | 34.3만 |
|---|
| 2026.06.26 | ₩56,331 | ₩56,331 | ₩55,205 | ₩55,567 | -1.36% | 19만 |
|---|
| 2026.06.25 | ₩57,431 | ₩57,672 | ₩56,385 | ₩57,125 | -0.53% | 34.8만 |
|---|
| 2026.06.24 | ₩56,345 | ₩56,906 | ₩55,460 | ₩56,143 | -0.36% | 26.1만 |
|---|
| 2026.06.23 | ₩56,224 | ₩56,841 | ₩55,688 | ₩56,251 | +0.05% | 21.9만 |
|---|
| 2026.06.22 | ₩57,216 | ₩58,611 | ₩57,216 | ₩58,249 | +1.80% | 35.2만 |
|---|
| 2026.06.18 | ₩56,666 | ₩56,988 | ₩56,211 | ₩56,988 | +0.57% | 21.8만 |
|---|
| 2026.06.17 | ₩56,009 | ₩56,693 | ₩55,513 | ₩55,594 | -0.74% | 22.6만 |
|---|
| 2026.06.16 | ₩56,760 | ₩57,042 | ₩55,621 | ₩55,728 | -1.82% | 25만 |
|---|
| 2026.06.15 | ₩57,055 | ₩57,077 | ₩56,438 | ₩56,666 | -0.68% | 45만 |
|---|
| 2026.06.12 | ₩55,393 | ₩55,983 | ₩55,044 | ₩55,562 | +0.31% | 18.9만 |
|---|
| 2026.06.11 | ₩53,757 | ₩56,988 | ₩53,502 | ₩55,098 | +2.49% | 25.2만 |
|---|
| 2026.06.10 | ₩53,891 | ₩54,668 | ₩53,073 | ₩53,153 | -1.37% | 18.6만 |
|---|
| 2026.06.09 | ₩55,205 | ₩64,363 | ₩52,228 | ₩54,347 | -1.55% | 20.8만 |
|---|
| 2026.06.08 | ₩54,829 | ₩55,057 | ₩54,379 | ₩54,521 | -0.56% | 14.4만 |
|---|
| 2026.06.05 | ₩55,473 | ₩55,580 | ₩53,743 | ₩53,985 | -2.68% | 19.2만 |
|---|
| 2026.06.04 | ₩55,942 | ₩56,881 | ₩55,312 | ₩56,626 | +1.22% | 14.7만 |
|---|
| 2026.06.03 | ₩56,640 | ₩56,948 | ₩55,768 | ₩56,774 | +0.24% | 23만 |
|---|
| 2026.06.02 | ₩55,312 | ₩56,599 | ₩55,312 | ₩56,492 | +2.13% | 20.2만 |
|---|
| 2026.06.01 | ₩54,092 | ₩55,017 | ₩53,931 | ₩54,907 | +1.51% | 14만 |
|---|
| 2026.05.29 | ₩54,400 | ₩54,481 | ₩53,596 | ₩54,481 | +0.15% | 13.8만 |
|---|
| 2026.05.28 | ₩54,561 | ₩54,741 | ₩53,757 | ₩54,196 | -0.67% | 13.6만 |
|---|
| 2026.05.27 | ₩54,923 | ₩54,923 | ₩54,052 | ₩54,431 | -0.90% | 22.2만 |
|---|
| 2026.05.26 | ₩54,494 | ₩54,923 | ₩54,152 | ₩54,760 | +0.49% | 19만 |
|---|
| 2026.05.22 | ₩54,092 | ₩54,092 | ₩53,448 | ₩53,927 | -0.30% | 13.3만 |
|---|
| 2026.05.21 | ₩53,207 | ₩53,770 | ₩53,019 | ₩53,594 | +0.73% | 14.9만 |
|---|
| 2026.05.20 | ₩53,623 | ₩53,918 | ₩53,220 | ₩53,383 | -0.45% | 16.7만 |
|---|
| 2026.05.19 | ₩53,274 | ₩53,569 | ₩52,255 | ₩53,140 | -0.25% | 18.3만 |
|---|
| 2026.05.18 | ₩54,923 | ₩54,923 | ₩53,368 | ₩53,674 | -2.28% | 19.1만 |
|---|
| 2026.05.15 | ₩55,513 | ₩55,513 | ₩54,762 | ₩54,923 | -1.06% | 30.9만 |
|---|
| 2026.05.14 | ₩56,224 | ₩56,278 | ₩55,714 | ₩56,184 | -0.07% | 21.8만 |
|---|
| 2026.05.13 | ₩55,513 | ₩55,875 | ₩54,695 | ₩55,674 | +0.29% | 19만 |
|---|
| 2026.05.12 | ₩55,379 | ₩55,379 | ₩54,025 | ₩55,053 | -0.59% | 19.4만 |
|---|
| 2026.05.11 | ₩54,280 | ₩55,433 | ₩54,011 | ₩55,419 | +2.10% | 26.8만 |
|---|
| 2026.05.08 | ₩54,172 | ₩54,172 | ₩53,821 | ₩53,982 | -0.35% | 13.9만 |
|---|
| 2026.05.07 | ₩54,856 | ₩54,856 | ₩53,126 | ₩53,569 | -2.35% | 19.7만 |
|---|
| 2026.05.06 | ₩55,004 | ₩55,299 | ₩54,172 | ₩54,762 | -0.44% | 18.4만 |
|---|
| 2026.05.05 | ₩53,891 | ₩54,441 | ₩53,891 | ₩54,154 | +0.49% | 15.2만 |
|---|
| 2026.05.04 | ₩53,542 | ₩53,663 | ₩53,086 | ₩53,421 | -0.23% | 18.2만 |
|---|
| 2026.05.01 | ₩53,542 | ₩53,596 | ₩52,952 | ₩53,357 | -0.35% | 14.3만 |
|---|
| 2026.04.30 | ₩51,584 | ₩53,039 | ₩51,584 | ₩53,021 | +2.78% | 10.5만 |
|---|
| 2026.04.29 | ₩51,316 | ₩51,316 | ₩50,854 | ₩51,013 | -0.59% | 7.3만 |
|---|
| 2026.04.28 | ₩51,598 | ₩51,625 | ₩50,713 | ₩50,934 | -1.29% | 8.5만 |
|---|
| 2026.04.27 | ₩52,268 | ₩52,268 | ₩51,437 | ₩52,071 | -0.38% | 9.5만 |
|---|
| 2026.04.24 | ₩52,456 | ₩52,456 | ₩51,799 | ₩52,137 | -0.61% | 7.3만 |
|---|
| 2026.04.23 | ₩51,920 | ₩52,376 | ₩51,464 | ₩52,047 | +0.25% | 12.7만 |
|---|
| 2026.04.22 | ₩52,161 | ₩52,245 | ₩51,550 | ₩51,841 | -0.61% | 8만 |
|---|
| 2026.04.21 | ₩51,772 | ₩51,973 | ₩51,424 | ₩51,570 | -0.39% | 7.2만 |
|---|
| 2026.04.20 | ₩51,088 | ₩51,692 | ₩51,004 | ₩51,641 | +1.08% | 9.5만 |
|---|
| 2026.04.17 | ₩50,552 | ₩51,162 | ₩50,297 | ₩51,061 | +1.01% | 8.1만 |
|---|
| 2026.04.16 | ₩49,922 | ₩50,364 | ₩49,654 | ₩50,265 | +0.69% | 8.9만 |
|---|
| 2026.04.15 | ₩49,814 | ₩49,814 | ₩49,332 | ₩49,593 | -0.44% | 7.3만 |
|---|
| 2026.04.14 | ₩49,855 | ₩49,942 | ₩49,479 | ₩49,814 | -0.08% | 12.3만 |
|---|
| 2026.04.13 | ₩48,970 | ₩49,680 | ₩48,956 | ₩49,633 | +1.36% | 5만 |
|---|
| 2026.04.10 | ₩49,667 | ₩49,667 | ₩48,996 | ₩49,064 | -1.21% | 9.3만 |
|---|
| 2026.04.09 | ₩49,211 | ₩49,654 | ₩49,184 | ₩49,523 | +0.63% | 5.7만 |
|---|
| 2026.04.08 | ₩49,291 | ₩49,593 | ₩48,688 | ₩49,439 | +0.30% | 10만 |
|---|
| 2026.04.07 | ₩47,723 | ₩48,018 | ₩47,515 | ₩47,885 | +0.34% | 3.4만 |
|---|
| 2026.04.06 | ₩47,857 | ₩47,951 | ₩47,347 | ₩47,930 | +0.15% | 11.2만 |
|---|
| 2026.04.02 | ₩46,476 | ₩47,843 | ₩46,476 | ₩47,665 | +2.56% | 12.2만 |
|---|
| 2026.04.01 | ₩47,079 | ₩47,736 | ₩47,079 | ₩47,444 | +0.77% | 9.5만 |
|---|
| 2026.03.31 | ₩45,473 | ₩46,650 | ₩45,282 | ₩46,615 | +2.51% | 3.4만 |
|---|
| 2026.03.30 | ₩46,596 | ₩46,596 | ₩44,290 | ₩44,480 | -4.54% | 3만 |
|---|
| 2026.03.27 | ₩45,684 | ₩46,221 | ₩45,570 | ₩45,683 | -0.00% | 1.9만 |
|---|
| 2026.03.26 | ₩46,932 | ₩47,092 | ₩45,832 | ₩45,955 | -2.08% | 3.6만 |
|---|
| 2026.03.25 | ₩47,749 | ₩47,830 | ₩47,253 | ₩47,676 | -0.15% | 2.8만 |
|---|
| 2026.03.24 | ₩46,274 | ₩47,481 | ₩45,912 | ₩47,299 | +2.21% | 2만 |
|---|
| 2026.03.23 | ₩46,140 | ₩47,113 | ₩45,872 | ₩46,346 | +0.44% | 2만 |
|---|
| 2026.03.20 | ₩46,455 | ₩46,455 | ₩44,860 | ₩45,214 | -2.67% | 3.2만 |
|---|
| 2026.03.19 | ₩45,510 | ₩46,804 | ₩45,094 | ₩46,544 | +2.27% | 1.3만 |
|---|
| 2026.03.18 | ₩46,635 | ₩46,972 | ₩46,395 | ₩46,437 | -0.43% | 3.9만 |
|---|
| 2026.03.17 | ₩46,435 | ₩46,730 | ₩46,382 | ₩46,584 | +0.32% | 1.1만 |
|---|
| 2026.03.16 | ₩46,073 | ₩46,556 | ₩46,060 | ₩46,140 | +0.15% | 2.2만 |
|---|
| 2026.03.13 | ₩46,087 | ₩46,305 | ₩45,282 | ₩45,364 | -1.57% | 2.6만 |
|---|
| 2026.03.12 | ₩46,784 | ₩46,784 | ₩45,832 | ₩45,849 | -2.00% | 3.6만 |
|---|
| 2026.03.11 | ₩47,186 | ₩47,803 | ₩46,918 | ₩47,504 | +0.67% | 3.4만 |
|---|
| 2026.03.10 | ₩47,079 | ₩48,259 | ₩47,079 | ₩47,371 | +0.62% | 4.3만 |
|---|
| 2026.03.09 | ₩45,175 | ₩47,092 | ₩44,651 | ₩47,003 | +4.05% | 8.8만 |
|---|
| 2026.03.06 | ₩46,690 | ₩46,871 | ₩45,638 | ₩45,886 | -1.72% | 2.1만 |
|---|
| 2026.03.05 | ₩48,406 | ₩48,688 | ₩46,985 | ₩47,696 | -1.47% | 3.9만 |
|---|
| 2026.03.04 | ₩49,466 | ₩49,466 | ₩48,722 | ₩48,936 | -1.07% | 1.8만 |
|---|
| 2026.03.03 | ₩48,903 | ₩49,359 | ₩47,786 | ₩48,862 | -0.08% | 7.7만 |
|---|
| 2026.03.02 | ₩49,363 | ₩50,659 | ₩49,363 | ₩50,616 | +2.54% | 5.1만 |
|---|
| 2026.02.27 | ₩49,654 | ₩49,975 | ₩49,540 | ₩49,861 | +0.42% | 2.1만 |
|---|
| 2026.02.26 | ₩50,257 | ₩50,257 | ₩49,220 | ₩50,009 | -0.49% | 1.3만 |
|---|
| 2026.02.25 | ₩50,445 | ₩50,512 | ₩50,104 | ₩50,206 | -0.47% | 3.3만 |
|---|
| 2026.02.24 | ₩49,345 | ₩50,002 | ₩49,345 | ₩49,798 | +0.92% | 4.4만 |
|---|
| 2026.02.23 | ₩49,251 | ₩49,694 | ₩48,862 | ₩49,277 | +0.05% | 2.4만 |
|---|
| 2026.02.20 | ₩48,916 | ₩49,640 | ₩48,903 | ₩49,564 | +1.32% | 2.3만 |
|---|
| 2026.02.19 | ₩48,608 | ₩49,050 | ₩48,554 | ₩48,979 | +0.76% | 1.3만 |
|---|
| 2026.02.18 | ₩48,608 | ₩49,318 | ₩48,594 | ₩49,057 | +0.92% | 2.5만 |
|---|
| 2026.02.17 | ₩48,272 | ₩48,494 | ₩47,689 | ₩48,369 | +0.20% | 4.1만 |
|---|
| 2026.02.13 | ₩47,977 | ₩48,688 | ₩47,615 | ₩48,406 | +0.89% | 4만 |
|---|
| 2026.02.12 | ₩49,050 | ₩49,573 | ₩47,991 | ₩48,121 | -1.89% | 4.8만 |
|---|
| 2026.02.11 | ₩49,238 | ₩49,318 | ₩48,447 | ₩48,944 | -0.60% | 4.7만 |
|---|
| 2026.02.10 | ₩48,447 | ₩48,701 | ₩48,111 | ₩48,486 | +0.08% | 2.3만 |
|---|
| 2026.02.09 | ₩48,259 | ₩48,888 | ₩48,111 | ₩48,765 | +1.05% | 6.2만 |
|---|
| 2026.02.06 | ₩47,374 | ₩48,420 | ₩47,374 | ₩48,313 | +1.98% | 2.6만 |
|---|
| 2026.02.05 | ₩46,422 | ₩47,374 | ₩46,207 | ₩46,827 | +0.87% | 4.7만 |
|---|
| 2026.02.04 | ₩48,259 | ₩48,554 | ₩46,999 | ₩47,672 | -1.22% | 3.9만 |
|---|
| 2026.02.03 | ₩49,090 | ₩50,190 | ₩47,736 | ₩48,313 | -1.58% | 4.7만 |
|---|
| 2026.02.02 | ₩46,864 | ₩48,058 | ₩46,864 | ₩48,003 | +2.43% | 4.6만 |
|---|
| 2026.01.30 | ₩48,286 | ₩48,366 | ₩47,025 | ₩47,241 | -2.16% | 9.4만 |
|---|
| 2026.01.29 | ₩48,970 | ₩49,015 | ₩47,830 | ₩48,527 | -0.90% | 4.3만 |
|---|
| 2026.01.28 | ₩48,366 | ₩48,648 | ₩48,031 | ₩48,537 | +0.35% | 3.9만 |
|---|
| 2026.01.27 | ₩47,696 | ₩48,024 | ₩47,589 | ₩47,947 | +0.53% | 5.7만 |
|---|
| 2026.01.26 | ₩46,932 | ₩47,314 | ₩46,818 | ₩47,226 | +0.63% | 2.5만 |
|---|
| 2026.01.23 | ₩46,918 | ₩47,253 | ₩46,905 | ₩46,980 | +0.13% | 1.7만 |
|---|
| 2026.01.22 | ₩48,031 | ₩48,031 | ₩47,267 | ₩47,454 | -1.20% | 2.2만 |
|---|
| 2026.01.21 | ₩46,864 | ₩47,723 | ₩46,556 | ₩47,464 | +1.28% | 3.9만 |
|---|
| 2026.01.20 | ₩46,516 | ₩46,999 | ₩46,167 | ₩46,442 | -0.16% | 4.8만 |
|---|
| 2026.01.16 | ₩47,267 | ₩47,453 | ₩46,985 | ₩47,083 | -0.39% | 4.8만 |
|---|
| 2026.01.15 | ₩47,146 | ₩47,481 | ₩47,031 | ₩47,031 | -0.24% | 7.7만 |
|---|
| 2026.01.14 | ₩46,194 | ₩46,462 | ₩46,092 | ₩46,274 | +0.17% | 6.4천 |
|---|
| 2026.01.13 | ₩46,435 | ₩46,677 | ₩46,395 | ₩46,493 | +0.12% | 1.1만 |
|---|
| 2026.01.12 | ₩45,550 | ₩46,284 | ₩45,550 | ₩46,254 | +1.55% | 9.5천 |
|---|
| 2026.01.09 | ₩45,162 | ₩45,752 | ₩45,162 | ₩45,725 | +1.25% | 1.8만 |
|---|
| 2026.01.08 | ₩45,805 | ₩45,805 | ₩44,813 | ₩45,025 | -1.70% | 4.5만 |
|---|
| 2026.01.07 | ₩45,644 | ₩45,912 | ₩45,558 | ₩45,624 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩45,336 | ₩46,187 | ₩44,934 | ₩46,187 | +1.88% | 11.1만 |
|---|
| 2026.01.05 | ₩44,947 | ₩45,027 | ₩44,732 | ₩44,946 | -0.00% | 11.4만 |
|---|
| 2026.01.02 | ₩43,613 | ₩44,376 | ₩43,613 | ₩44,350 | +1.69% | 4.9천 |
|---|
| 2025.12.31 | ₩43,405 | ₩43,405 | ₩43,003 | ₩43,093 | -0.72% | 3.6천 |
|---|
| 2025.12.30 | ₩43,687 | ₩43,687 | ₩43,512 | ₩43,512 | -0.40% | 1.2만 |
|---|
| 2025.12.29 | ₩43,783 | ₩43,827 | ₩43,700 | ₩43,791 | +0.02% | 5.5천 |
|---|
| 2025.12.26 | ₩44,015 | ₩44,129 | ₩43,960 | ₩44,129 | +0.26% | 1.9천 |
|---|
| 2025.12.24 | ₩43,961 | ₩44,095 | ₩43,961 | ₩44,095 | +0.31% | 3.4천 |
|---|
| 2025.12.23 | ₩43,780 | ₩43,941 | ₩43,780 | ₩43,913 | +0.30% | 2.3천 |
|---|
| 2025.12.22 | ₩43,807 | ₩44,062 | ₩43,606 | ₩44,000 | +0.44% | 8.2천 |
|---|
| 2025.12.19 | ₩43,178 | ₩43,526 | ₩43,137 | ₩43,460 | +0.65% | 2.4천 |
|---|
| 2025.12.18 | ₩42,654 | ₩42,654 | ₩42,253 | ₩42,253 | -0.94% | 2만 |
|---|
| 2025.12.17 | ₩42,552 | ₩42,552 | ₩41,466 | ₩41,521 | -2.42% | 7.3천 |
|---|
| 2025.12.16 | ₩42,600 | ₩42,600 | ₩42,077 | ₩42,347 | -0.59% | 7.5천 |
|---|
| 2025.12.15 | ₩42,997 | ₩43,083 | ₩42,732 | ₩42,732 | -0.62% | 2.2천 |
|---|
| 2025.12.12 | ₩43,687 | ₩43,687 | ₩42,574 | ₩42,667 | -2.33% | 7.7천 |
|---|
| 2025.12.11 | ₩43,539 | ₩44,156 | ₩43,143 | ₩44,132 | +1.36% | 7.5천 |
|---|
| 2025.12.10 | ₩42,869 | ₩43,821 | ₩42,815 | ₩43,654 | +1.83% | 9천 |
|---|
| 2025.12.09 | ₩42,641 | ₩43,023 | ₩42,641 | ₩42,776 | +0.32% | 2.4천 |
|---|
| 2025.12.08 | ₩43,016 | ₩43,070 | ₩42,775 | ₩42,803 | -0.50% | 10.8만 |
|---|
| 2025.12.05 | ₩42,708 | ₩42,958 | ₩42,708 | ₩42,824 | +0.27% | 2.7만 |
|---|
| 2025.12.04 | ₩42,037 | ₩42,547 | ₩42,037 | ₩42,482 | +1.06% | 5.4만 |
|---|
| 2025.12.03 | ₩42,439 | ₩42,568 | ₩42,010 | ₩42,258 | -0.43% | 2.9만 |
|---|
| 2025.12.02 | ₩43,043 | ₩43,177 | ₩42,598 | ₩42,866 | -0.41% | 1.1만 |
|---|
| 2025.12.01 | ₩42,681 | ₩42,822 | ₩42,616 | ₩42,616 | -0.15% | 2.7천 |
|---|
| 2025.11.28 | ₩42,949 | ₩43,058 | ₩42,748 | ₩43,058 | +0.25% | 3.9천 |
|---|
| 2025.11.26 | ₩42,507 | ₩42,989 | ₩42,507 | ₩42,751 | +0.57% | 9.3천 |
|---|
| 2025.11.25 | ₩41,179 | ₩42,092 | ₩41,121 | ₩42,092 | +2.22% | 4.7천 |
|---|
| 2025.11.24 | ₩40,797 | ₩41,528 | ₩40,797 | ₩41,457 | +1.62% | 9.7천 |
|---|
| 2025.11.21 | ₩39,530 | ₩40,401 | ₩39,087 | ₩40,144 | +1.55% | 5.9천 |
|---|
| 2025.11.20 | ₩42,225 | ₩42,225 | ₩39,485 | ₩39,485 | -6.49% | 1만 |
|---|
| 2025.11.19 | ₩40,967 | ₩41,554 | ₩40,737 | ₩41,128 | +0.39% | 4.8천 |
|---|
| 2025.11.18 | ₩40,924 | ₩41,132 | ₩40,388 | ₩40,746 | -0.44% | 3.2천 |
|---|
| 2025.11.17 | ₩41,823 | ₩41,823 | ₩40,723 | ₩41,050 | -1.85% | 7.4천 |
|---|
| 2025.11.14 | ₩40,991 | ₩42,426 | ₩40,991 | ₩41,620 | +1.53% | 4.7천 |
|---|
| 2025.11.13 | ₩43,029 | ₩43,056 | ₩41,820 | ₩41,820 | -2.81% | 1.1만 |
|---|
| 2025.11.12 | ₩43,378 | ₩43,619 | ₩43,271 | ₩43,276 | -0.23% | 7.1천 |
|---|
| 2025.11.11 | ₩43,231 | ₩43,271 | ₩42,914 | ₩42,914 | -0.73% | 3.6만 |
|---|
| 2025.11.10 | ₩43,351 | ₩43,593 | ₩43,276 | ₩43,535 | +0.42% | 2만 |
|---|
| 2025.11.07 | ₩41,595 | ₩42,372 | ₩41,192 | ₩42,305 | +1.71% | 2.1만 |
|---|
| 2025.11.06 | ₩42,775 | ₩42,936 | ₩41,984 | ₩42,194 | -1.36% | 1.2만 |
|---|
| 2025.11.05 | ₩41,487 | ₩42,882 | ₩41,487 | ₩42,674 | +2.86% | 2.4천 |
|---|
| 2025.11.04 | ₩41,501 | ₩41,970 | ₩41,297 | ₩41,297 | -0.49% | 3천 |
|---|
| 2025.11.03 | ₩42,319 | ₩42,627 | ₩42,319 | ₩42,607 | +0.68% | 2천 |
|---|
| 2025.10.31 | ₩42,587 | ₩42,587 | ₩41,823 | ₩42,258 | -0.77% | 1.6만 |
|---|
| 2025.10.30 | ₩42,198 | ₩42,722 | ₩42,186 | ₩42,186 | -0.03% | 6.9천 |
|---|
| 2025.10.29 | ₩42,185 | ₩42,533 | ₩42,185 | ₩42,260 | +0.18% | 2.3천 |
|---|
| 2025.10.28 | ₩41,836 | ₩41,836 | ₩41,702 | ₩41,796 | -0.10% | 500 |
|---|
| 2025.10.27 | ₩41,796 | ₩41,876 | ₩41,635 | ₩41,741 | -0.13% | 3.2천 |
|---|
| 2025.10.24 | ₩41,259 | ₩41,327 | ₩41,137 | ₩41,137 | -0.30% | 4.3천 |
|---|
| 2025.10.23 | ₩40,294 | ₩40,669 | ₩40,147 | ₩40,602 | +0.77% | 1.7천 |
|---|
| 2025.10.22 | ₩40,629 | ₩40,629 | ₩39,744 | ₩39,940 | -1.70% | 4천 |
|---|
| 2025.10.21 | ₩40,495 | ₩40,750 | ₩40,495 | ₩40,586 | +0.23% | 1.9천 |
|---|
| 2025.10.20 | ₩40,415 | ₩40,837 | ₩40,415 | ₩40,696 | +0.70% | 6.8천 |
|---|
| 2025.10.17 | ₩39,972 | ₩40,207 | ₩39,972 | ₩40,120 | +0.37% | 1.5천 |
|---|
| 2025.10.16 | ₩40,442 | ₩40,442 | ₩40,151 | ₩40,151 | -0.72% | 700 |
|---|
| 2025.10.15 | ₩40,549 | ₩40,589 | ₩40,106 | ₩40,412 | -0.34% | 5.6천 |
|---|
| 2025.10.14 | ₩39,786 | ₩40,274 | ₩39,786 | ₩39,986 | +0.50% | 3.1천 |
|---|
| 2025.10.13 | ₩39,852 | ₩39,972 | ₩39,530 | ₩39,833 | -0.05% | 2천 |
|---|
| 2025.10.10 | ₩39,798 | ₩39,798 | ₩38,777 | ₩38,777 | -2.56% | 3.4천 |
|---|