시장 데이터를 불러오는 중
전체 종목
Freedom 100 Emerging Markets ETF 과거 주가
Freedom 100 Emerging Markets ETF · FRDM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Freedom 100 Emerging Markets ETF · FRDM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,497 | ₩92,497 | ₩91,870 | ₩92,257 | -0.26% | 31.3만 |
| 2026.10.08 | ₩92,497 | ₩92,857 | ₩91,145 | ₩91,704 | -0.86% | 23.4만 |
| 2026.10.07 | ₩93,577 | ₩93,977 | ₩92,937 | ₩93,657 | +0.09% | 24.4만 |
| 2026.10.06 | ₩96,978 | ₩96,978 | ₩95,271 | ₩95,298 | -1.73% | 30.6만 |
| 2026.10.05 | ₩95,898 | ₩96,530 | ₩95,614 | ₩96,231 | +0.35% | 69.2만 |
| 2026.10.02 | ₩94,751 | ₩94,964 | ₩93,871 | ₩94,818 | +0.07% | 28만 |
| 2026.10.01 | ₩93,497 | ₩93,524 | ₩92,030 | ₩93,337 | -0.17% | 24.1만 |
| 2026.09.30 | ₩94,377 | ₩94,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,297 |
| -1.14% |
| 22.8만 |
| 2026.09.29 | ₩94,511 | ₩94,524 | ₩93,391 | ₩94,377 | -0.14% | 35.9만 |
|---|
| 2026.09.28 | ₩94,564 | ₩95,018 | ₩92,977 | ₩94,124 | -0.47% | 46.8만 |
|---|
| 2026.09.25 | ₩95,884 | ₩96,445 | ₩95,196 | ₩96,231 | +0.36% | 32.6만 |
|---|
| 2026.09.24 | ₩95,284 | ₩95,711 | ₩94,371 | ₩94,844 | -0.46% | 40.6만 |
|---|
| 2026.09.23 | ₩96,831 | ₩96,831 | ₩95,364 | ₩95,684 | -1.18% | 33.3만 |
|---|
| 2026.09.22 | ₩96,951 | ₩98,165 | ₩96,298 | ₩98,031 | +1.11% | 39.5만 |
|---|
| 2026.09.21 | ₩95,751 | ₩97,171 | ₩95,404 | ₩97,071 | +1.38% | 32.8만 |
|---|
| 2026.09.18 | ₩93,657 | ₩93,751 | ₩92,764 | ₩93,751 | +0.10% | 26.8만 |
|---|
| 2026.09.17 | ₩93,097 | ₩93,737 | ₩92,730 | ₩93,471 | +0.40% | 26.5만 |
|---|
| 2026.09.16 | ₩92,550 | ₩92,891 | ₩90,670 | ₩91,390 | -1.25% | 25만 |
|---|
| 2026.09.15 | ₩91,777 | ₩91,830 | ₩90,857 | ₩91,337 | -0.48% | 20.9만 |
|---|
| 2026.09.14 | ₩91,457 | ₩91,790 | ₩90,417 | ₩91,150 | -0.34% | 24.5만 |
|---|
| 2026.09.11 | ₩94,911 | ₩94,911 | ₩94,104 | ₩94,457 | -0.48% | 32.1만 |
|---|
| 2026.09.10 | ₩93,977 | ₩94,191 | ₩93,257 | ₩93,417 | -0.60% | 32.6만 |
|---|
| 2026.09.09 | ₩95,858 | ₩96,485 | ₩95,284 | ₩95,631 | -0.24% | 19.8만 |
|---|
| 2026.09.08 | ₩95,951 | ₩97,165 | ₩95,951 | ₩96,244 | +0.31% | 23.8만 |
|---|
| 2026.09.04 | ₩93,377 | ₩94,951 | ₩93,171 | ₩94,898 | +1.63% | 17.4만 |
|---|
| 2026.09.03 | ₩92,510 | ₩92,964 | ₩91,570 | ₩92,884 | +0.40% | 20.1만 |
|---|
| 2026.09.02 | ₩91,697 | ₩92,244 | ₩91,124 | ₩92,244 | +0.60% | 29.8만 |
|---|
| 2026.09.01 | ₩91,844 | ₩92,497 | ₩91,030 | ₩91,724 | -0.13% | 32.6만 |
|---|
| 2026.08.31 | ₩92,137 | ₩92,150 | ₩91,244 | ₩91,697 | -0.48% | 34.7만 |
|---|
| 2026.08.28 | ₩92,497 | ₩92,737 | ₩91,124 | ₩91,484 | -1.10% | 27.7만 |
|---|
| 2026.08.27 | ₩92,484 | ₩92,524 | ₩91,777 | ₩92,310 | -0.19% | 22.9만 |
|---|
| 2026.08.26 | ₩92,537 | ₩92,644 | ₩91,974 | ₩92,150 | -0.42% | 26.4만 |
|---|
| 2026.08.25 | ₩92,004 | ₩92,350 | ₩91,250 | ₩92,204 | +0.22% | 16.9만 |
|---|
| 2026.08.24 | ₩90,897 | ₩90,950 | ₩89,729 | ₩90,670 | -0.25% | 16.3만 |
|---|
| 2026.08.21 | ₩91,964 | ₩92,204 | ₩91,430 | ₩91,630 | -0.36% | 25.5만 |
|---|
| 2026.08.20 | ₩89,643 | ₩90,963 | ₩89,577 | ₩90,537 | +1.00% | 25.9만 |
|---|
| 2026.08.19 | ₩90,590 | ₩91,464 | ₩89,390 | ₩89,870 | -0.79% | 27.1만 |
|---|
| 2026.08.18 | ₩90,203 | ₩90,203 | ₩88,270 | ₩88,523 | -1.86% | 23.2만 |
|---|
| 2026.08.17 | ₩91,657 | ₩92,964 | ₩91,644 | ₩92,084 | +0.47% | 14.6만 |
|---|
| 2026.08.14 | ₩92,297 | ₩92,310 | ₩90,790 | ₩91,230 | -1.16% | 12.3만 |
|---|
| 2026.08.13 | ₩91,164 | ₩91,990 | ₩90,990 | ₩91,284 | +0.13% | 29.6만 |
|---|
| 2026.08.12 | ₩90,683 | ₩91,468 | ₩90,563 | ₩90,723 | +0.04% | 19.4만 |
|---|
| 2026.08.11 | ₩88,563 | ₩89,763 | ₩88,423 | ₩88,776 | +0.24% | 19.6만 |
|---|
| 2026.08.10 | ₩88,163 | ₩88,898 | ₩88,126 | ₩88,243 | +0.09% | 15.3만 |
|---|
| 2026.08.07 | ₩89,737 | ₩89,811 | ₩88,016 | ₩88,910 | -0.92% | 17.4만 |
|---|
| 2026.08.06 | ₩89,123 | ₩89,778 | ₩87,349 | ₩88,736 | -0.43% | 15.4만 |
|---|
| 2026.08.05 | ₩90,430 | ₩90,973 | ₩89,630 | ₩89,843 | -0.65% | 35.1만 |
|---|
| 2026.08.04 | ₩88,763 | ₩90,359 | ₩88,763 | ₩89,950 | +1.34% | 31.4만 |
|---|
| 2026.08.03 | ₩86,056 | ₩87,516 | ₩85,869 | ₩87,269 | +1.41% | 21.8만 |
|---|
| 2026.07.31 | ₩88,803 | ₩88,803 | ₩86,136 | ₩86,829 | -2.22% | 34.9만 |
|---|
| 2026.07.30 | ₩83,682 | ₩86,389 | ₩83,309 | ₩86,256 | +3.08% | 32.7만 |
|---|
| 2026.07.29 | ₩81,842 | ₩84,176 | ₩81,202 | ₩81,682 | -0.20% | 42만 |
|---|
| 2026.07.28 | ₩84,016 | ₩84,522 | ₩82,602 | ₩83,695 | -0.38% | 65만 |
|---|
| 2026.07.27 | ₩87,803 | ₩87,843 | ₩85,256 | ₩86,216 | -1.81% | 22.1만 |
|---|
| 2026.07.24 | ₩88,016 | ₩89,018 | ₩85,856 | ₩86,256 | -2.00% | 29.4만 |
|---|
| 2026.07.23 | ₩88,443 | ₩89,363 | ₩87,710 | ₩88,470 | +0.03% | 14.1만 |
|---|
| 2026.07.22 | ₩88,683 | ₩89,817 | ₩88,416 | ₩89,537 | +0.96% | 23.2만 |
|---|
| 2026.07.21 | ₩88,510 | ₩91,104 | ₩88,010 | ₩89,150 | +0.72% | 49.6만 |
|---|
| 2026.07.20 | ₩86,883 | ₩87,443 | ₩85,629 | ₩85,976 | -1.04% | 40.2만 |
|---|
| 2026.07.17 | ₩85,589 | ₩87,576 | ₩84,056 | ₩86,389 | +0.93% | 44.7만 |
|---|
| 2026.07.16 | ₩87,803 | ₩88,216 | ₩86,709 | ₩87,096 | -0.80% | 26만 |
|---|
| 2026.07.15 | ₩91,190 | ₩91,270 | ₩88,350 | ₩89,777 | -1.55% | 29.5만 |
|---|
| 2026.07.14 | ₩89,937 | ₩90,977 | ₩89,563 | ₩90,750 | +0.90% | 20만 |
|---|
| 2026.07.13 | ₩91,017 | ₩91,017 | ₩88,130 | ₩88,283 | -3.00% | 31.2만 |
|---|
| 2026.07.10 | ₩92,831 | ₩93,644 | ₩91,390 | ₩93,031 | +0.22% | 18.5만 |
|---|
| 2026.07.09 | ₩92,951 | ₩93,564 | ₩92,270 | ₩93,044 | +0.10% | 31.3만 |
|---|
| 2026.07.08 | ₩90,123 | ₩91,697 | ₩89,617 | ₩91,404 | +1.42% | 27.4만 |
|---|
| 2026.07.07 | ₩92,737 | ₩92,737 | ₩90,683 | ₩91,537 | -1.29% | 17.3만 |
|---|
| 2026.07.06 | ₩94,004 | ₩95,258 | ₩94,004 | ₩94,804 | +0.85% | 25.5만 |
|---|
| 2026.07.02 | ₩93,431 | ₩94,196 | ₩89,937 | ₩91,270 | -2.31% | 57.3만 |
|---|
| 2026.07.01 | ₩95,218 | ₩95,218 | ₩92,897 | ₩93,057 | -2.27% | 39.8만 |
|---|
| 2026.06.30 | ₩96,098 | ₩99,112 | ₩95,791 | ₩97,218 | +1.17% | 26.9만 |
|---|
| 2026.06.29 | ₩95,258 | ₩95,831 | ₩93,017 | ₩95,591 | +0.35% | 23.5만 |
|---|
| 2026.06.26 | ₩95,084 | ₩97,218 | ₩94,188 | ₩96,151 | +1.12% | 28.5만 |
|---|
| 2026.06.25 | ₩98,485 | ₩100,432 | ₩96,591 | ₩97,951 | -0.54% | 60.1만 |
|---|
| 2026.06.24 | ₩95,391 | ₩96,378 | ₩94,257 | ₩95,631 | +0.25% | 26만 |
|---|
| 2026.06.23 | ₩95,098 | ₩98,618 | ₩94,684 | ₩95,231 | +0.14% | 41.5만 |
|---|
| 2026.06.22 | ₩101,765 | ₩102,552 | ₩101,365 | ₩101,605 | -0.16% | 36.4만 |
|---|
| 2026.06.18 | ₩100,019 | ₩101,765 | ₩98,685 | ₩101,472 | +1.45% | 42.7만 |
|---|
| 2026.06.17 | ₩98,978 | ₩99,912 | ₩97,391 | ₩97,698 | -1.29% | 18.5만 |
|---|
| 2026.06.16 | ₩99,085 | ₩99,218 | ₩96,738 | ₩97,178 | -1.92% | 20.8만 |
|---|
| 2026.06.15 | ₩99,098 | ₩99,205 | ₩98,218 | ₩98,725 | -0.38% | 31.4만 |
|---|
| 2026.06.12 | ₩95,164 | ₩95,858 | ₩94,111 | ₩95,404 | +0.25% | 38.6만 |
|---|
| 2026.06.11 | ₩90,937 | ₩95,284 | ₩90,937 | ₩94,938 | +4.40% | 70.3만 |
|---|
| 2026.06.10 | ₩90,203 | ₩92,044 | ₩89,497 | ₩89,577 | -0.69% | 25.7만 |
|---|
| 2026.06.09 | ₩93,964 | ₩94,476 | ₩89,350 | ₩92,217 | -1.86% | 38.1만 |
|---|
| 2026.06.08 | ₩91,550 | ₩91,964 | ₩90,373 | ₩90,910 | -0.70% | 43.1만 |
|---|
| 2026.06.05 | ₩93,057 | ₩93,124 | ₩88,736 | ₩89,003 | -4.36% | 58.3만 |
|---|
| 2026.06.04 | ₩96,965 | ₩97,151 | ₩95,218 | ₩96,925 | -0.04% | 24.9만 |
|---|
| 2026.06.03 | ₩99,752 | ₩99,752 | ₩97,431 | ₩98,458 | -1.30% | 35.5만 |
|---|
| 2026.06.02 | ₩99,525 | ₩99,832 | ₩98,325 | ₩99,752 | +0.23% | 60.6만 |
|---|
| 2026.06.01 | ₩97,951 | ₩99,352 | ₩96,803 | ₩98,912 | +0.98% | 39.7만 |
|---|
| 2026.05.29 | ₩97,511 | ₩97,511 | ₩96,351 | ₩96,711 | -0.82% | 28.4만 |
|---|
| 2026.05.28 | ₩95,818 | ₩97,311 | ₩94,991 | ₩97,085 | +1.32% | 75.5만 |
|---|
| 2026.05.27 | ₩97,485 | ₩97,485 | ₩95,324 | ₩96,324 | -1.19% | 39.4만 |
|---|
| 2026.05.26 | ₩94,884 | ₩95,538 | ₩92,350 | ₩95,324 | +0.46% | 39.8만 |
|---|
| 2026.05.22 | ₩90,683 | ₩90,910 | ₩90,043 | ₩90,043 | -0.71% | 27만 |
|---|
| 2026.05.21 | ₩89,337 | ₩91,003 | ₩89,083 | ₩90,657 | +1.48% | 21.6만 |
|---|
| 2026.05.20 | ₩86,883 | ₩89,083 | ₩86,772 | ₩88,910 | +2.33% | 32.9만 |
|---|
| 2026.05.19 | ₩86,349 | ₩87,456 | ₩84,802 | ₩86,509 | +0.19% | 34만 |
|---|
| 2026.05.18 | ₩88,030 | ₩89,143 | ₩86,923 | ₩87,936 | -0.11% | 33.6만 |
|---|
| 2026.05.15 | ₩88,163 | ₩88,163 | ₩86,816 | ₩87,496 | -0.76% | 33.3만 |
|---|
| 2026.05.14 | ₩89,817 | ₩91,257 | ₩89,803 | ₩90,883 | +1.19% | 31.4만 |
|---|
| 2026.05.13 | ₩89,723 | ₩91,204 | ₩89,443 | ₩90,470 | +0.83% | 58.2만 |
|---|
| 2026.05.12 | ₩90,737 | ₩90,737 | ₩87,483 | ₩88,843 | -2.09% | 67.8만 |
|---|
| 2026.05.11 | ₩92,897 | ₩92,897 | ₩91,642 | ₩92,164 | -0.79% | 30.5만 |
|---|
| 2026.05.08 | ₩90,857 | ₩91,870 | ₩89,970 | ₩91,844 | +1.09% | 44.3만 |
|---|
| 2026.05.07 | ₩91,137 | ₩91,137 | ₩89,243 | ₩89,497 | -1.80% | 22.4만 |
|---|
| 2026.05.06 | ₩89,116 | ₩90,817 | ₩88,763 | ₩90,777 | +1.86% | 38.1만 |
|---|
| 2026.05.05 | ₩85,376 | ₩86,869 | ₩85,246 | ₩86,523 | +1.34% | 46.6만 |
|---|
| 2026.05.04 | ₩85,136 | ₩85,349 | ₩83,418 | ₩84,109 | -1.21% | 33.2만 |
|---|
| 2026.05.01 | ₩83,695 | ₩84,960 | ₩82,349 | ₩84,202 | +0.61% | 24.7만 |
|---|
| 2026.04.30 | ₩82,829 | ₩84,056 | ₩82,362 | ₩84,056 | +1.48% | 47.3만 |
|---|
| 2026.04.29 | ₩83,415 | ₩83,415 | ₩81,743 | ₩82,029 | -1.66% | 33.6만 |
|---|
| 2026.04.28 | ₩82,989 | ₩83,642 | ₩82,309 | ₩83,215 | +0.27% | 29.2만 |
|---|
| 2026.04.27 | ₩84,309 | ₩84,522 | ₩83,615 | ₩83,882 | -0.51% | 25.6만 |
|---|
| 2026.04.24 | ₩83,816 | ₩84,442 | ₩83,309 | ₩84,082 | +0.32% | 22.5만 |
|---|
| 2026.04.23 | ₩83,082 | ₩83,829 | ₩81,535 | ₩82,442 | -0.77% | 25.7만 |
|---|
| 2026.04.22 | ₩83,775 | ₩84,336 | ₩83,482 | ₩84,322 | +0.65% | 18.9만 |
|---|
| 2026.04.21 | ₩84,029 | ₩84,349 | ₩82,122 | ₩82,509 | -1.81% | 23.4만 |
|---|
| 2026.04.20 | ₩83,909 | ₩83,909 | ₩83,002 | ₩83,562 | -0.41% | 24만 |
|---|
| 2026.04.17 | ₩84,122 | ₩84,989 | ₩83,942 | ₩84,376 | +0.30% | 27.8만 |
|---|
| 2026.04.16 | ₩81,908 | ₩82,649 | ₩81,887 | ₩82,322 | +0.50% | 32.8만 |
|---|
| 2026.04.15 | ₩82,282 | ₩82,562 | ₩81,802 | ₩82,202 | -0.10% | 27.2만 |
|---|
| 2026.04.14 | ₩81,468 | ₩82,509 | ₩81,242 | ₩82,509 | +1.28% | 37.4만 |
|---|
| 2026.04.13 | ₩79,028 | ₩80,722 | ₩78,521 | ₩80,695 | +2.11% | 31.2만 |
|---|
| 2026.04.10 | ₩79,948 | ₩80,282 | ₩79,361 | ₩79,855 | -0.12% | 36.4만 |
|---|
| 2026.04.09 | ₩78,441 | ₩79,460 | ₩77,721 | ₩79,228 | +1.00% | 33만 |
|---|
| 2026.04.08 | ₩78,121 | ₩82,682 | ₩75,787 | ₩79,335 | +1.55% | 48.2만 |
|---|
| 2026.04.07 | ₩74,067 | ₩74,467 | ₩72,773 | ₩74,454 | +0.52% | 24.8만 |
|---|
| 2026.04.06 | ₩74,167 | ₩74,640 | ₩73,760 | ₩74,254 | +0.12% | 26.8만 |
|---|
| 2026.04.02 | ₩72,747 | ₩73,940 | ₩71,347 | ₩73,520 | +1.06% | 25.5만 |
|---|
| 2026.04.01 | ₩74,334 | ₩75,187 | ₩73,760 | ₩74,467 | +0.18% | 45.6만 |
|---|
| 2026.03.31 | ₩70,546 | ₩73,107 | ₩70,260 | ₩72,880 | +3.31% | 86.2만 |
|---|
| 2026.03.30 | ₩71,320 | ₩71,335 | ₩69,339 | ₩69,746 | -2.21% | 40.9만 |
|---|
| 2026.03.27 | ₩71,213 | ₩72,333 | ₩70,973 | ₩71,307 | +0.13% | 51.6만 |
|---|
| 2026.03.26 | ₩72,867 | ₩73,387 | ₩71,507 | ₩71,507 | -1.87% | 42.6만 |
|---|
| 2026.03.25 | ₩74,494 | ₩74,853 | ₩73,867 | ₩74,334 | -0.21% | 34.8만 |
|---|
| 2026.03.24 | ₩73,254 | ₩73,680 | ₩72,400 | ₩73,134 | -0.16% | 23.2만 |
|---|
| 2026.03.23 | ₩73,627 | ₩75,094 | ₩73,454 | ₩74,480 | +1.16% | 42.5만 |
|---|
| 2026.03.20 | ₩74,120 | ₩74,188 | ₩71,800 | ₩71,973 | -2.90% | 48만 |
|---|
| 2026.03.19 | ₩73,374 | ₩75,201 | ₩72,713 | ₩74,787 | +1.93% | 41.6만 |
|---|
| 2026.03.18 | ₩75,774 | ₩76,161 | ₩74,694 | ₩74,774 | -1.32% | 30.5만 |
|---|
| 2026.03.17 | ₩76,334 | ₩76,664 | ₩75,667 | ₩76,041 | -0.38% | 30.2만 |
|---|
| 2026.03.16 | ₩74,787 | ₩75,667 | ₩74,511 | ₩75,361 | +0.77% | 39.4만 |
|---|
| 2026.03.13 | ₩73,774 | ₩74,547 | ₩72,401 | ₩72,680 | -1.48% | 53.3만 |
|---|
| 2026.03.12 | ₩75,347 | ₩75,347 | ₩73,014 | ₩73,067 | -3.03% | 42.3만 |
|---|
| 2026.03.11 | ₩76,441 | ₩76,842 | ₩75,641 | ₩76,227 | -0.28% | 41.5만 |
|---|
| 2026.03.10 | ₩76,334 | ₩77,904 | ₩75,667 | ₩76,174 | -0.21% | 44.7만 |
|---|
| 2026.03.09 | ₩72,467 | ₩75,854 | ₩72,027 | ₩75,761 | +4.55% | 55만 |
|---|
| 2026.03.06 | ₩73,480 | ₩74,707 | ₩72,507 | ₩73,947 | +0.64% | 59만 |
|---|
| 2026.03.05 | ₩76,761 | ₩76,761 | ₩73,960 | ₩75,001 | -2.29% | 53.1만 |
|---|
| 2026.03.04 | ₩76,734 | ₩78,575 | ₩76,486 | ₩77,654 | +1.20% | 73.2만 |
|---|
| 2026.03.03 | ₩77,321 | ₩77,321 | ₩73,720 | ₩76,307 | -1.31% | 120.9만 |
|---|
| 2026.03.02 | ₩80,908 | ₩82,215 | ₩80,415 | ₩81,468 | +0.69% | 83.5만 |
|---|
| 2026.02.27 | ₩83,135 | ₩83,949 | ₩82,975 | ₩83,775 | +0.77% | 46.9만 |
|---|
| 2026.02.26 | ₩84,789 | ₩84,976 | ₩82,975 | ₩84,016 | -0.91% | 53.2만 |
|---|
| 2026.02.25 | ₩84,216 | ₩84,469 | ₩83,749 | ₩84,256 | +0.05% | 40.5만 |
|---|
| 2026.02.24 | ₩81,975 | ₩83,254 | ₩81,826 | ₩82,975 | +1.22% | 55.9만 |
|---|
| 2026.02.23 | ₩81,548 | ₩82,549 | ₩80,895 | ₩81,228 | -0.39% | 46만 |
|---|
| 2026.02.20 | ₩80,148 | ₩81,762 | ₩80,148 | ₩81,762 | +2.01% | 56.7만 |
|---|
| 2026.02.19 | ₩79,695 | ₩80,175 | ₩79,255 | ₩80,081 | +0.49% | 31.7만 |
|---|
| 2026.02.18 | ₩79,815 | ₩80,668 | ₩79,695 | ₩80,095 | +0.35% | 37.5만 |
|---|
| 2026.02.17 | ₩79,828 | ₩80,015 | ₩78,695 | ₩79,761 | -0.08% | 59.9만 |
|---|
| 2026.02.13 | ₩80,302 | ₩80,708 | ₩79,281 | ₩80,548 | +0.31% | 48.5만 |
|---|
| 2026.02.12 | ₩81,775 | ₩82,109 | ₩80,235 | ₩80,402 | -1.68% | 71.7만 |
|---|
| 2026.02.11 | ₩80,362 | ₩81,254 | ₩80,055 | ₩81,122 | +0.95% | 112.5만 |
|---|
| 2026.02.10 | ₩80,482 | ₩80,482 | ₩79,071 | ₩79,335 | -1.43% | 57만 |
|---|
| 2026.02.09 | ₩79,375 | ₩80,330 | ₩78,928 | ₩80,068 | +0.87% | 51.8만 |
|---|
| 2026.02.06 | ₩77,894 | ₩78,740 | ₩77,666 | ₩78,655 | +0.98% | 39.5만 |
|---|
| 2026.02.05 | ₩76,694 | ₩77,694 | ₩76,305 | ₩76,814 | +0.16% | 59.9만 |
|---|
| 2026.02.04 | ₩79,415 | ₩79,455 | ₩77,054 | ₩77,454 | -2.47% | 88.5만 |
|---|
| 2026.02.03 | ₩79,375 | ₩79,401 | ₩78,108 | ₩78,921 | -0.57% | 99.6만 |
|---|
| 2026.02.02 | ₩76,534 | ₩77,800 | ₩76,374 | ₩77,654 | +1.46% | 58.4만 |
|---|
| 2026.01.30 | ₩78,668 | ₩78,815 | ₩76,828 | ₩77,161 | -1.92% | 82.7만 |
|---|
| 2026.01.29 | ₩80,228 | ₩80,415 | ₩77,494 | ₩78,895 | -1.66% | 109.3만 |
|---|
| 2026.01.28 | ₩80,402 | ₩80,402 | ₩79,015 | ₩79,721 | -0.85% | 86.7만 |
|---|
| 2026.01.27 | ₩78,401 | ₩79,521 | ₩78,401 | ₩79,341 | +1.20% | 104.5만 |
|---|
| 2026.01.26 | ₩77,081 | ₩77,720 | ₩77,081 | ₩77,201 | +0.16% | 92.7만 |
|---|
| 2026.01.23 | ₩76,467 | ₩76,894 | ₩75,881 | ₩76,774 | +0.40% | 53.6만 |
|---|
| 2026.01.22 | ₩75,747 | ₩76,427 | ₩75,545 | ₩76,134 | +0.51% | 63.3만 |
|---|
| 2026.01.21 | ₩74,347 | ₩75,281 | ₩74,107 | ₩74,947 | +0.81% | 43.1만 |
|---|
| 2026.01.20 | ₩73,814 | ₩74,094 | ₩73,080 | ₩73,360 | -0.61% | 40.9만 |
|---|
| 2026.01.16 | ₩74,094 | ₩75,001 | ₩73,534 | ₩74,307 | +0.29% | 54만 |
|---|
| 2026.01.15 | ₩73,880 | ₩74,680 | ₩73,680 | ₩73,907 | +0.04% | 61.1만 |
|---|
| 2026.01.14 | ₩73,227 | ₩73,294 | ₩72,773 | ₩73,294 | +0.09% | 31.7만 |
|---|
| 2026.01.13 | ₩73,320 | ₩73,427 | ₩72,587 | ₩72,727 | -0.81% | 68.3만 |
|---|
| 2026.01.12 | ₩72,960 | ₩73,480 | ₩72,453 | ₩73,240 | +0.38% | 64.5만 |
|---|
| 2026.01.09 | ₩72,040 | ₩72,973 | ₩72,040 | ₩72,773 | +1.02% | 52.9만 |
|---|
| 2026.01.08 | ₩72,320 | ₩72,440 | ₩71,644 | ₩71,960 | -0.50% | 23.9만 |
|---|
| 2026.01.07 | ₩72,533 | ₩73,426 | ₩72,161 | ₩72,387 | -0.20% | 61.6만 |
|---|
| 2026.01.06 | ₩71,680 | ₩72,467 | ₩71,680 | ₩72,440 | +1.06% | 68.8만 |
|---|
| 2026.01.05 | ₩71,240 | ₩71,360 | ₩70,793 | ₩71,293 | +0.07% | 62.1만 |
|---|
| 2026.01.02 | ₩69,840 | ₩70,226 | ₩69,520 | ₩70,160 | +0.46% | 35.7만 |
|---|
| 2025.12.31 | ₩68,973 | ₩68,973 | ₩68,279 | ₩68,373 | -0.87% | 24.6만 |
|---|
| 2025.12.30 | ₩68,586 | ₩68,839 | ₩68,426 | ₩68,613 | +0.04% | 47.1만 |
|---|
| 2025.12.29 | ₩67,999 | ₩68,253 | ₩67,654 | ₩68,253 | +0.37% | 74.3만 |
|---|
| 2025.12.26 | ₩67,613 | ₩67,999 | ₩67,466 | ₩67,999 | +0.57% | 17.1만 |
|---|
| 2025.12.24 | ₩67,052 | ₩67,243 | ₩66,879 | ₩67,072 | +0.03% | 13.3만 |
|---|
| 2025.12.23 | ₩66,012 | ₩66,732 | ₩66,012 | ₩66,732 | +1.09% | 25만 |
|---|
| 2025.12.22 | ₩66,759 | ₩66,824 | ₩66,479 | ₩66,732 | -0.04% | 16.8만 |
|---|
| 2025.12.19 | ₩66,092 | ₩66,426 | ₩65,959 | ₩66,226 | +0.20% | 17.6만 |
|---|
| 2025.12.18 | ₩65,412 | ₩66,172 | ₩64,652 | ₩65,759 | +0.53% | 18.8만 |
|---|
| 2025.12.17 | ₩65,745 | ₩65,745 | ₩64,576 | ₩64,625 | -1.70% | 22.8만 |
|---|
| 2025.12.16 | ₩65,599 | ₩65,651 | ₩65,073 | ₩65,319 | -0.43% | 71만 |
|---|
| 2025.12.15 | ₩66,492 | ₩66,679 | ₩65,906 | ₩65,919 | -0.86% | 21.9만 |
|---|
| 2025.12.12 | ₩66,759 | ₩66,759 | ₩65,665 | ₩65,892 | -1.30% | 15.7만 |
|---|
| 2025.12.11 | ₩65,906 | ₩66,586 | ₩65,812 | ₩66,426 | +0.79% | 18.8만 |
|---|
| 2025.12.10 | ₩65,852 | ₩66,706 | ₩65,639 | ₩66,599 | +1.13% | 20.5만 |
|---|
| 2025.12.09 | ₩65,252 | ₩65,759 | ₩65,181 | ₩65,745 | +0.76% | 14.9만 |
|---|
| 2025.12.08 | ₩65,625 | ₩65,745 | ₩65,199 | ₩65,359 | -0.41% | 16.6만 |
|---|
| 2025.12.05 | ₩65,612 | ₩65,842 | ₩64,945 | ₩65,052 | -0.85% | 19.5만 |
|---|
| 2025.12.04 | ₩65,172 | ₩65,172 | ₩64,879 | ₩65,019 | -0.24% | 11.3만 |
|---|
| 2025.12.03 | ₩65,145 | ₩65,145 | ₩64,585 | ₩64,985 | -0.25% | 14.8만 |
|---|
| 2025.12.02 | ₩64,732 | ₩64,797 | ₩64,252 | ₩64,719 | -0.02% | 17.6만 |
|---|
| 2025.12.01 | ₩64,145 | ₩64,239 | ₩63,888 | ₩64,079 | -0.10% | 14.5만 |
|---|
| 2025.11.28 | ₩64,125 | ₩64,211 | ₩63,749 | ₩64,159 | +0.05% | 4.2만 |
|---|
| 2025.11.26 | ₩63,692 | ₩64,105 | ₩63,292 | ₩64,012 | +0.50% | 17.4만 |
|---|
| 2025.11.25 | ₩62,318 | ₩62,932 | ₩61,731 | ₩62,918 | +0.96% | 13.3만 |
|---|
| 2025.11.24 | ₩61,958 | ₩62,518 | ₩61,731 | ₩62,478 | +0.84% | 27.6만 |
|---|
| 2025.11.21 | ₩61,438 | ₩61,982 | ₩60,558 | ₩61,758 | +0.52% | 17.2만 |
|---|
| 2025.11.20 | ₩63,772 | ₩63,772 | ₩61,398 | ₩61,505 | -3.55% | 31.2만 |
|---|
| 2025.11.19 | ₩62,652 | ₩63,105 | ₩62,225 | ₩62,578 | -0.12% | 8.9만 |
|---|
| 2025.11.18 | ₩62,652 | ₩62,852 | ₩62,118 | ₩62,505 | -0.23% | 18.5만 |
|---|
| 2025.11.17 | ₩63,478 | ₩64,065 | ₩62,812 | ₩63,132 | -0.55% | 17.4만 |
|---|
| 2025.11.14 | ₩62,692 | ₩63,776 | ₩62,678 | ₩63,458 | +1.22% | 13.4만 |
|---|
| 2025.11.13 | ₩64,932 | ₩65,052 | ₩63,456 | ₩63,625 | -2.01% | 19만 |
|---|
| 2025.11.12 | ₩64,945 | ₩64,945 | ₩64,464 | ₩64,719 | -0.35% | 20.9만 |
|---|
| 2025.11.11 | ₩64,652 | ₩64,652 | ₩64,069 | ₩64,465 | -0.29% | 16.6만 |
|---|
| 2025.11.10 | ₩64,092 | ₩64,359 | ₩63,872 | ₩64,345 | +0.40% | 13.6만 |
|---|
| 2025.11.07 | ₩62,812 | ₩63,185 | ₩62,212 | ₩63,185 | +0.59% | 23.5만 |
|---|
| 2025.11.06 | ₩63,758 | ₩63,960 | ₩63,125 | ₩63,345 | -0.65% | 17.2만 |
|---|
| 2025.11.05 | ₩63,598 | ₩64,405 | ₩63,346 | ₩64,292 | +1.09% | 11.8만 |
|---|
| 2025.11.04 | ₩64,412 | ₩64,412 | ₩63,145 | ₩63,332 | -1.68% | 37.6만 |
|---|
| 2025.11.03 | ₩65,345 | ₩65,665 | ₩65,025 | ₩65,612 | +0.41% | 22.3만 |
|---|
| 2025.10.31 | ₩64,199 | ₩64,532 | ₩64,068 | ₩64,385 | +0.29% | 28.6만 |
|---|
| 2025.10.30 | ₩63,958 | ₩64,399 | ₩63,758 | ₩64,159 | +0.31% | 16.4만 |
|---|
| 2025.10.29 | ₩64,612 | ₩64,812 | ₩64,105 | ₩64,532 | -0.12% | 18.2만 |
|---|
| 2025.10.28 | ₩63,638 | ₩64,025 | ₩63,333 | ₩63,945 | +0.48% | 12.1만 |
|---|
| 2025.10.27 | ₩63,758 | ₩63,758 | ₩63,181 | ₩63,598 | -0.25% | 17.1만 |
|---|
| 2025.10.24 | ₩62,945 | ₩62,984 | ₩62,758 | ₩62,892 | -0.08% | 6.9만 |
|---|
| 2025.10.23 | ₩61,771 | ₩62,518 | ₩61,771 | ₩62,398 | +1.01% | 19.2만 |
|---|
| 2025.10.22 | ₩62,105 | ₩62,692 | ₩61,465 | ₩61,958 | -0.24% | 12.7만 |
|---|
| 2025.10.21 | ₩62,345 | ₩63,838 | ₩61,891 | ₩61,905 | -0.71% | 12.1만 |
|---|
| 2025.10.20 | ₩62,638 | ₩62,972 | ₩62,498 | ₩62,712 | +0.12% | 12.1만 |
|---|
| 2025.10.17 | ₩61,678 | ₩61,945 | ₩61,451 | ₩61,918 | +0.39% | 13.4만 |
|---|
| 2025.10.16 | ₩61,731 | ₩62,198 | ₩61,478 | ₩61,718 | -0.02% | 29.9만 |
|---|
| 2025.10.15 | ₩61,105 | ₩61,185 | ₩60,541 | ₩61,091 | -0.02% | 16.8만 |
|---|
| 2025.10.14 | ₩59,731 | ₩60,238 | ₩58,811 | ₩59,878 | +0.25% | 13.5만 |
|---|
| 2025.10.13 | ₩60,398 | ₩60,398 | ₩59,611 | ₩60,144 | -0.42% | 13.6만 |
|---|
| 2025.10.10 | ₩61,105 | ₩61,105 | ₩58,371 | ₩58,531 | -4.21% | 13.9만 |
|---|