시장 데이터를 불러오는 중
전체 종목
Federated Hermes MDT Small Cap Core ETF 과거 주가
Federated Hermes MDT Small Cap Core ETF · FSCC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federated Hermes MDT Small Cap Core ETF · FSCC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,082 | ₩45,496 | ₩45,082 | ₩45,376 | +0.65% | 18.1만 |
| 2026.10.08 | ₩44,602 | ₩45,160 | ₩44,516 | ₩45,135 | +1.20% | 12.6만 |
| 2026.10.07 | ₩44,682 | ₩44,962 | ₩44,615 | ₩44,869 | +0.42% | 6만 |
| 2026.10.06 | ₩45,736 | ₩45,736 | ₩45,269 | ₩45,349 | -0.85% | 10.1만 |
| 2026.10.05 | ₩45,149 | ₩45,692 | ₩44,869 | ₩45,523 | +0.83% | 33.9만 |
| 2026.10.02 | ₩45,309 | ₩45,641 | ₩45,109 | ₩45,322 | +0.03% | 1.9만 |
| 2026.10.01 | ₩44,255 | ₩44,986 | ₩44,255 | ₩44,895 | +1.45% | 2.8만 |
| 2026.09.30 | ₩45,349 | ₩45,349 | ₩44,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,655 |
| -1.53% |
| 4.5만 |
| 2026.09.29 | ₩45,282 | ₩45,282 | ₩44,655 | ₩45,015 | -0.59% | 4.1만 |
|---|
| 2026.09.28 | ₩45,202 | ₩45,336 | ₩44,842 | ₩45,082 | -0.27% | 21.6만 |
|---|
| 2026.09.25 | ₩45,603 | ₩45,603 | ₩45,069 | ₩45,389 | -0.47% | 6.7만 |
|---|
| 2026.09.24 | ₩45,496 | ₩45,496 | ₩45,015 | ₩45,349 | -0.32% | 4.6만 |
|---|
| 2026.09.23 | ₩45,936 | ₩45,936 | ₩45,369 | ₩45,402 | -1.16% | 2.8만 |
|---|
| 2026.09.22 | ₩45,789 | ₩46,417 | ₩45,789 | ₩46,190 | +0.87% | 17.3만 |
|---|
| 2026.09.21 | ₩46,390 | ₩46,390 | ₩45,943 | ₩46,030 | -0.78% | 2만 |
|---|
| 2026.09.18 | ₩46,043 | ₩46,043 | ₩45,669 | ₩45,923 | -0.26% | 3.2만 |
|---|
| 2026.09.17 | ₩46,483 | ₩46,483 | ₩46,083 | ₩46,123 | -0.78% | 2.4만 |
|---|
| 2026.09.16 | ₩46,403 | ₩46,403 | ₩45,282 | ₩45,883 | -1.12% | 3.1만 |
|---|
| 2026.09.15 | ₩48,472 | ₩48,472 | ₩45,816 | ₩45,990 | -5.12% | 1.5만 |
|---|
| 2026.09.14 | ₩46,523 | ₩46,534 | ₩46,262 | ₩46,337 | -0.40% | 3.3만 |
|---|
| 2026.09.11 | ₩46,897 | ₩46,897 | ₩46,377 | ₩46,483 | -0.88% | 2.4만 |
|---|
| 2026.09.10 | ₩46,390 | ₩46,497 | ₩46,070 | ₩46,203 | -0.40% | 6.5만 |
|---|
| 2026.09.09 | ₩47,137 | ₩47,176 | ₩46,690 | ₩46,764 | -0.79% | 1.8만 |
|---|
| 2026.09.08 | ₩47,471 | ₩47,591 | ₩47,244 | ₩47,338 | -0.28% | 44.8만 |
|---|
| 2026.09.04 | ₩47,538 | ₩47,685 | ₩47,311 | ₩47,658 | +0.25% | 7.6만 |
|---|
| 2026.09.03 | ₩47,137 | ₩47,631 | ₩47,131 | ₩47,538 | +0.85% | 59.8만 |
|---|
| 2026.09.02 | ₩47,097 | ₩47,418 | ₩46,951 | ₩47,311 | +0.45% | 83.7만 |
|---|
| 2026.09.01 | ₩46,937 | ₩47,084 | ₩46,624 | ₩46,653 | -0.61% | 11.7만 |
|---|
| 2026.08.31 | ₩47,751 | ₩47,751 | ₩46,977 | ₩47,257 | -1.03% | 3.4만 |
|---|
| 2026.08.28 | ₩48,232 | ₩48,232 | ₩47,484 | ₩47,494 | -1.53% | 27만 |
|---|
| 2026.08.27 | ₩47,938 | ₩48,192 | ₩47,911 | ₩48,072 | +0.28% | 36.5만 |
|---|
| 2026.08.26 | ₩48,045 | ₩48,045 | ₩47,765 | ₩47,991 | -0.11% | 21.6만 |
|---|
| 2026.08.25 | ₩46,764 | ₩47,871 | ₩46,764 | ₩47,845 | +2.31% | 17.3만 |
|---|
| 2026.08.24 | ₩48,685 | ₩48,685 | ₩47,511 | ₩47,631 | -2.17% | 7.4만 |
|---|
| 2026.08.21 | ₩47,791 | ₩47,938 | ₩47,444 | ₩47,898 | +0.22% | 3만 |
|---|
| 2026.08.20 | ₩47,831 | ₩47,831 | ₩47,460 | ₩47,524 | -0.64% | 3.8만 |
|---|
| 2026.08.19 | ₩48,525 | ₩48,525 | ₩48,018 | ₩48,165 | -0.74% | 1.9만 |
|---|
| 2026.08.18 | ₩48,459 | ₩48,459 | ₩47,725 | ₩47,805 | -1.35% | 6.5만 |
|---|
| 2026.08.17 | ₩48,379 | ₩48,435 | ₩48,178 | ₩48,325 | -0.11% | 3.2만 |
|---|
| 2026.08.14 | ₩48,205 | ₩48,499 | ₩48,205 | ₩48,499 | +0.61% | 3.8만 |
|---|
| 2026.08.13 | ₩48,245 | ₩48,473 | ₩48,112 | ₩48,272 | +0.06% | 3.9만 |
|---|
| 2026.08.12 | ₩47,991 | ₩48,205 | ₩47,898 | ₩48,152 | +0.33% | 4.8만 |
|---|
| 2026.08.11 | ₩47,885 | ₩48,125 | ₩47,865 | ₩47,885 | 0.00% | 7.8만 |
|---|
| 2026.08.10 | ₩48,125 | ₩48,301 | ₩47,831 | ₩47,885 | -0.50% | 12.6만 |
|---|
| 2026.08.07 | ₩48,218 | ₩48,459 | ₩48,098 | ₩48,312 | +0.19% | 11.1만 |
|---|
| 2026.08.06 | ₩48,045 | ₩48,356 | ₩47,725 | ₩47,885 | -0.33% | 3.8만 |
|---|
| 2026.08.05 | ₩48,726 | ₩48,870 | ₩48,379 | ₩48,379 | -0.71% | 6.5만 |
|---|
| 2026.08.04 | ₩47,471 | ₩48,579 | ₩47,471 | ₩48,392 | +1.94% | 7.4만 |
|---|
| 2026.08.03 | ₩46,710 | ₩47,751 | ₩46,710 | ₩47,685 | +2.09% | 17.5만 |
|---|
| 2026.07.31 | ₩47,738 | ₩47,738 | ₩46,657 | ₩46,964 | -1.62% | 1.7만 |
|---|
| 2026.07.30 | ₩47,925 | ₩47,925 | ₩46,817 | ₩47,338 | -1.23% | 2.6만 |
|---|
| 2026.07.29 | ₩48,632 | ₩48,632 | ₩46,563 | ₩46,637 | -4.10% | 2.6만 |
|---|
| 2026.07.28 | ₩47,271 | ₩47,391 | ₩46,997 | ₩47,364 | +0.20% | 2.4만 |
|---|
| 2026.07.27 | ₩47,364 | ₩47,671 | ₩47,009 | ₩47,378 | +0.03% | 2.8만 |
|---|
| 2026.07.24 | ₩47,271 | ₩47,524 | ₩46,977 | ₩47,044 | -0.48% | 2.7만 |
|---|
| 2026.07.23 | ₩46,910 | ₩47,351 | ₩46,877 | ₩47,177 | +0.57% | 5.6만 |
|---|
| 2026.07.22 | ₩47,858 | ₩48,085 | ₩47,298 | ₩47,484 | -0.78% | 3.5만 |
|---|
| 2026.07.21 | ₩48,632 | ₩48,632 | ₩47,530 | ₩48,072 | -1.15% | 2.4만 |
|---|
| 2026.07.20 | ₩48,779 | ₩48,779 | ₩47,231 | ₩47,252 | -3.13% | 9.5만 |
|---|
| 2026.07.17 | ₩48,432 | ₩48,432 | ₩47,151 | ₩47,671 | -1.57% | 4.5만 |
|---|
| 2026.07.16 | ₩47,831 | ₩48,112 | ₩47,558 | ₩47,778 | -0.11% | 3.3만 |
|---|
| 2026.07.15 | ₩47,965 | ₩48,032 | ₩47,598 | ₩47,805 | -0.33% | 2만 |
|---|
| 2026.07.14 | ₩47,831 | ₩47,951 | ₩47,631 | ₩47,791 | -0.08% | 2.5만 |
|---|
| 2026.07.13 | ₩48,125 | ₩48,138 | ₩47,578 | ₩47,725 | -0.83% | 8.2만 |
|---|
| 2026.07.10 | ₩48,472 | ₩48,472 | ₩47,791 | ₩48,112 | -0.74% | 2.3만 |
|---|
| 2026.07.09 | ₩48,225 | ₩48,419 | ₩48,218 | ₩48,365 | +0.29% | 8.7만 |
|---|
| 2026.07.08 | ₩47,551 | ₩48,072 | ₩47,137 | ₩47,805 | +0.53% | 2.1만 |
|---|
| 2026.07.07 | ₩49,473 | ₩49,473 | ₩47,829 | ₩48,058 | -2.86% | 4.7만 |
|---|
| 2026.07.06 | ₩49,246 | ₩49,246 | ₩48,712 | ₩48,806 | -0.89% | 2.5만 |
|---|
| 2026.07.02 | ₩49,406 | ₩49,713 | ₩48,032 | ₩48,525 | -1.78% | 4.9만 |
|---|
| 2026.07.01 | ₩49,873 | ₩50,073 | ₩49,406 | ₩49,446 | -0.86% | 5.1만 |
|---|
| 2026.06.30 | ₩49,226 | ₩49,980 | ₩49,226 | ₩49,820 | +1.21% | 1.7만 |
|---|
| 2026.06.29 | ₩49,206 | ₩49,219 | ₩48,645 | ₩49,219 | +0.03% | 11.7만 |
|---|
| 2026.06.26 | ₩48,325 | ₩48,819 | ₩48,285 | ₩48,712 | +0.80% | 2.5만 |
|---|
| 2026.06.25 | ₩48,379 | ₩48,792 | ₩48,165 | ₩48,525 | +0.30% | 1.9만 |
|---|
| 2026.06.24 | ₩47,871 | ₩48,476 | ₩47,765 | ₩48,045 | +0.36% | 2.4만 |
|---|
| 2026.06.23 | ₩46,870 | ₩48,192 | ₩46,870 | ₩47,819 | +2.02% | 2.7만 |
|---|
| 2026.06.22 | ₩49,006 | ₩49,006 | ₩47,885 | ₩48,301 | -1.44% | 2.9만 |
|---|
| 2026.06.18 | ₩47,765 | ₩47,865 | ₩47,298 | ₩47,857 | +0.19% | 2.8만 |
|---|
| 2026.06.17 | ₩47,725 | ₩47,871 | ₩46,884 | ₩46,947 | -1.63% | 1.5만 |
|---|
| 2026.06.16 | ₩47,954 | ₩48,098 | ₩47,311 | ₩47,324 | -1.31% | 3.3만 |
|---|
| 2026.06.15 | ₩48,325 | ₩48,325 | ₩47,518 | ₩47,523 | -1.66% | 3.2만 |
|---|
| 2026.06.12 | ₩46,870 | ₩47,805 | ₩46,870 | ₩47,395 | +1.12% | 1.5만 |
|---|
| 2026.06.11 | ₩45,789 | ₩46,951 | ₩45,789 | ₩46,951 | +2.54% | 3.4만 |
|---|
| 2026.06.10 | ₩46,297 | ₩46,443 | ₩45,348 | ₩45,348 | -2.05% | 2.1만 |
|---|
| 2026.06.09 | ₩46,323 | ₩46,483 | ₩44,682 | ₩45,829 | -1.07% | 15.9만 |
|---|
| 2026.06.08 | ₩45,603 | ₩45,976 | ₩45,523 | ₩45,543 | -0.13% | 8.4천 |
|---|
| 2026.06.05 | ₩46,630 | ₩46,630 | ₩45,176 | ₩45,322 | -2.80% | 2.1만 |
|---|
| 2026.06.04 | ₩46,217 | ₩46,897 | ₩46,217 | ₩46,757 | +1.17% | 1.7만 |
|---|
| 2026.06.03 | ₩46,083 | ₩46,390 | ₩45,976 | ₩46,163 | +0.17% | 5만 |
|---|
| 2026.06.02 | ₩47,471 | ₩47,471 | ₩46,550 | ₩46,777 | -1.46% | 3.6만 |
|---|
| 2026.06.01 | ₩46,790 | ₩46,790 | ₩46,110 | ₩46,433 | -0.76% | 3.6만 |
|---|
| 2026.05.29 | ₩46,884 | ₩46,884 | ₩46,443 | ₩46,682 | -0.43% | 1.3만 |
|---|
| 2026.05.28 | ₩47,271 | ₩47,271 | ₩46,563 | ₩47,057 | -0.45% | 10.5만 |
|---|
| 2026.05.27 | ₩46,857 | ₩47,203 | ₩46,830 | ₩46,908 | +0.11% | 27.8만 |
|---|
| 2026.05.26 | ₩46,670 | ₩47,031 | ₩46,630 | ₩46,805 | +0.29% | 2.9만 |
|---|
| 2026.05.22 | ₩45,082 | ₩46,190 | ₩45,082 | ₩46,102 | +2.26% | 4.2만 |
|---|
| 2026.05.21 | ₩44,882 | ₩45,883 | ₩44,882 | ₩45,736 | +1.90% | 8.7천 |
|---|
| 2026.05.20 | ₩44,668 | ₩45,496 | ₩44,668 | ₩45,496 | +1.85% | 83.8만 |
|---|
| 2026.05.19 | ₩44,241 | ₩44,468 | ₩43,954 | ₩44,159 | -0.19% | 3.6만 |
|---|
| 2026.05.18 | ₩45,069 | ₩45,137 | ₩44,415 | ₩44,659 | -0.91% | 7.7만 |
|---|
| 2026.05.15 | ₩45,202 | ₩45,216 | ₩44,875 | ₩44,933 | -0.60% | 6.4만 |
|---|
| 2026.05.14 | ₩45,867 | ₩46,123 | ₩45,676 | ₩45,976 | +0.24% | 5.3만 |
|---|
| 2026.05.13 | ₩45,976 | ₩45,976 | ₩45,149 | ₩45,700 | -0.60% | 6.8만 |
|---|
| 2026.05.12 | ₩45,552 | ₩45,629 | ₩44,929 | ₩45,629 | +0.17% | 6.2만 |
|---|
| 2026.05.11 | ₩46,330 | ₩46,377 | ₩46,047 | ₩46,047 | -0.61% | 9.2천 |
|---|
| 2026.05.08 | ₩46,163 | ₩46,217 | ₩45,837 | ₩46,042 | -0.26% | 8.6만 |
|---|
| 2026.05.07 | ₩46,977 | ₩46,977 | ₩45,428 | ₩45,485 | -3.18% | 1.3만 |
|---|
| 2026.05.06 | ₩45,943 | ₩46,106 | ₩45,765 | ₩46,106 | +0.35% | 2.2만 |
|---|
| 2026.05.05 | ₩45,616 | ₩46,056 | ₩45,616 | ₩45,959 | +0.75% | 8.1천 |
|---|
| 2026.05.04 | ₩45,536 | ₩45,736 | ₩45,082 | ₩45,135 | -0.88% | 9.7천 |
|---|
| 2026.05.01 | ₩46,003 | ₩46,003 | ₩44,855 | ₩45,286 | -1.56% | 3만 |
|---|
| 2026.04.30 | ₩44,288 | ₩45,082 | ₩44,228 | ₩45,042 | +1.70% | 1.9만 |
|---|
| 2026.04.29 | ₩44,161 | ₩44,165 | ₩43,690 | ₩43,904 | -0.58% | 7.9천 |
|---|
| 2026.04.28 | ₩44,161 | ₩44,415 | ₩43,778 | ₩43,881 | -0.63% | 1.7만 |
|---|
| 2026.04.27 | ₩44,388 | ₩44,562 | ₩44,283 | ₩44,363 | -0.06% | 1.8만 |
|---|
| 2026.04.24 | ₩44,335 | ₩44,348 | ₩43,921 | ₩44,348 | +0.03% | 1.9만 |
|---|
| 2026.04.23 | ₩44,375 | ₩44,375 | ₩43,398 | ₩43,888 | -1.10% | 1.2만 |
|---|
| 2026.04.22 | ₩44,295 | ₩44,295 | ₩43,853 | ₩44,081 | -0.48% | 1.1만 |
|---|
| 2026.04.21 | ₩44,295 | ₩44,628 | ₩43,761 | ₩43,814 | -1.08% | 2.5만 |
|---|
| 2026.04.20 | ₩44,428 | ₩44,428 | ₩43,788 | ₩44,052 | -0.85% | 9.5천 |
|---|
| 2026.04.17 | ₩43,641 | ₩44,070 | ₩43,587 | ₩43,789 | +0.34% | 9.3천 |
|---|
| 2026.04.16 | ₩43,107 | ₩43,107 | ₩42,835 | ₩43,040 | -0.15% | 8.1천 |
|---|
| 2026.04.15 | ₩42,853 | ₩42,987 | ₩42,747 | ₩42,987 | +0.31% | 1.1만 |
|---|
| 2026.04.14 | ₩42,586 | ₩42,933 | ₩42,554 | ₩42,800 | +0.50% | 1.7만 |
|---|
| 2026.04.13 | ₩41,065 | ₩42,226 | ₩41,065 | ₩42,207 | +2.78% | 9.5천 |
|---|
| 2026.04.10 | ₩41,852 | ₩41,892 | ₩41,525 | ₩41,626 | -0.54% | 1.5만 |
|---|
| 2026.04.09 | ₩41,399 | ₩41,959 | ₩41,353 | ₩41,852 | +1.10% | 3.9만 |
|---|
| 2026.04.08 | ₩41,986 | ₩41,986 | ₩41,319 | ₩41,612 | -0.89% | 16.5만 |
|---|
| 2026.04.07 | ₩40,184 | ₩40,530 | ₩40,024 | ₩40,505 | +0.80% | 50.6만 |
|---|
| 2026.04.06 | ₩40,304 | ₩40,424 | ₩40,144 | ₩40,411 | +0.26% | 3.1만 |
|---|
| 2026.04.02 | ₩39,157 | ₩40,251 | ₩39,157 | ₩40,211 | +2.69% | 1.9만 |
|---|
| 2026.04.01 | ₩40,144 | ₩40,451 | ₩39,944 | ₩39,957 | -0.47% | 7.1만 |
|---|
| 2026.03.31 | ₩38,996 | ₩39,670 | ₩38,770 | ₩39,624 | +1.61% | 5만 |
|---|
| 2026.03.30 | ₩39,130 | ₩39,130 | ₩37,982 | ₩38,276 | -2.18% | 5.9만 |
|---|
| 2026.03.27 | ₩40,318 | ₩40,318 | ₩38,770 | ₩38,836 | -3.67% | 1.8만 |
|---|
| 2026.03.26 | ₩39,784 | ₩40,398 | ₩39,570 | ₩39,624 | -0.40% | 33.7만 |
|---|
| 2026.03.25 | ₩40,291 | ₩40,464 | ₩40,064 | ₩40,223 | -0.17% | 1.2만 |
|---|
| 2026.03.24 | ₩39,437 | ₩39,851 | ₩39,155 | ₩39,726 | +0.73% | 1.4만 |
|---|
| 2026.03.23 | ₩39,544 | ₩40,238 | ₩39,544 | ₩39,570 | +0.07% | 1.9만 |
|---|
| 2026.03.20 | ₩39,343 | ₩39,343 | ₩38,636 | ₩38,743 | -1.53% | 1.5만 |
|---|
| 2026.03.19 | ₩39,217 | ₩39,984 | ₩39,050 | ₩39,664 | +1.14% | 7천 |
|---|
| 2026.03.18 | ₩39,757 | ₩39,877 | ₩39,363 | ₩39,363 | -0.99% | 1.3만 |
|---|
| 2026.03.17 | ₩40,051 | ₩40,344 | ₩39,951 | ₩40,051 | 0.00% | 3.2만 |
|---|
| 2026.03.16 | ₩39,984 | ₩40,117 | ₩39,690 | ₩39,717 | -0.67% | 8천 |
|---|
| 2026.03.13 | ₩39,770 | ₩39,957 | ₩39,210 | ₩39,383 | -0.97% | 1.8만 |
|---|
| 2026.03.12 | ₩39,811 | ₩39,824 | ₩39,403 | ₩39,477 | -0.84% | 1.2만 |
|---|
| 2026.03.11 | ₩40,251 | ₩40,438 | ₩39,891 | ₩40,278 | +0.07% | 5.5만 |
|---|
| 2026.03.10 | ₩40,705 | ₩40,942 | ₩40,424 | ₩40,424 | -0.69% | 8.1만 |
|---|
| 2026.03.09 | ₩39,757 | ₩40,571 | ₩38,956 | ₩40,464 | +1.78% | 1.4만 |
|---|
| 2026.03.06 | ₩40,291 | ₩40,424 | ₩40,044 | ₩40,182 | -0.27% | 1.4만 |
|---|
| 2026.03.05 | ₩41,586 | ₩41,586 | ₩40,837 | ₩41,198 | -0.93% | 2.3만 |
|---|
| 2026.03.04 | ₩41,452 | ₩41,999 | ₩41,452 | ₩41,933 | +1.16% | 2.5만 |
|---|
| 2026.03.03 | ₩40,825 | ₩41,572 | ₩40,198 | ₩41,219 | +0.96% | 4만 |
|---|
| 2026.03.02 | ₩41,359 | ₩41,999 | ₩41,332 | ₩41,852 | +1.19% | 1.9만 |
|---|
| 2026.02.27 | ₩41,946 | ₩41,946 | ₩41,265 | ₩41,586 | -0.86% | 3.2만 |
|---|
| 2026.02.26 | ₩42,346 | ₩42,346 | ₩41,612 | ₩42,320 | -0.06% | 2.1만 |
|---|
| 2026.02.25 | ₩42,360 | ₩42,360 | ₩41,812 | ₩42,106 | -0.60% | 5.9만 |
|---|
| 2026.02.24 | ₩41,719 | ₩41,959 | ₩41,646 | ₩41,892 | +0.42% | 1.7만 |
|---|
| 2026.02.23 | ₩42,119 | ₩42,213 | ₩41,272 | ₩41,479 | -1.52% | 2만 |
|---|
| 2026.02.20 | ₩42,159 | ₩42,493 | ₩42,133 | ₩42,333 | +0.41% | 5.8만 |
|---|
| 2026.02.19 | ₩42,186 | ₩42,346 | ₩41,993 | ₩42,346 | +0.38% | 2.5만 |
|---|
| 2026.02.18 | ₩42,293 | ₩42,840 | ₩42,253 | ₩42,413 | +0.28% | 11.6만 |
|---|
| 2026.02.17 | ₩42,093 | ₩42,426 | ₩41,719 | ₩42,226 | +0.32% | 2.2만 |
|---|
| 2026.02.13 | ₩41,859 | ₩42,613 | ₩41,859 | ₩42,266 | +0.97% | 4.7만 |
|---|
| 2026.02.12 | ₩42,239 | ₩42,973 | ₩41,532 | ₩41,759 | -1.14% | 2.6만 |
|---|
| 2026.02.11 | ₩43,347 | ₩43,347 | ₩42,346 | ₩42,586 | -1.75% | 1만 |
|---|
| 2026.02.10 | ₩43,734 | ₩43,734 | ₩42,853 | ₩42,853 | -2.01% | 3.1만 |
|---|
| 2026.02.09 | ₩42,947 | ₩43,094 | ₩42,440 | ₩42,867 | -0.19% | 14.6만 |
|---|
| 2026.02.06 | ₩41,012 | ₩42,813 | ₩41,012 | ₩42,800 | +4.36% | 2.3만 |
|---|
| 2026.02.05 | ₩40,758 | ₩41,935 | ₩40,758 | ₩41,225 | +1.15% | 7.6만 |
|---|
| 2026.02.04 | ₩42,286 | ₩42,453 | ₩41,373 | ₩41,973 | -0.74% | 16.9만 |
|---|
| 2026.02.03 | ₩42,466 | ₩42,533 | ₩41,612 | ₩42,239 | -0.53% | 47.9만 |
|---|
| 2026.02.02 | ₩41,826 | ₩42,533 | ₩41,726 | ₩42,306 | +1.15% | 8.7만 |
|---|
| 2026.01.30 | ₩42,199 | ₩42,199 | ₩41,619 | ₩41,866 | -0.79% | 5.6만 |
|---|
| 2026.01.29 | ₩42,418 | ₩42,418 | ₩41,892 | ₩42,386 | -0.08% | 2.6만 |
|---|
| 2026.01.28 | ₩43,534 | ₩43,534 | ₩42,253 | ₩42,306 | -2.82% | 5.8만 |
|---|
| 2026.01.27 | ₩42,346 | ₩42,520 | ₩42,186 | ₩42,520 | +0.41% | 3.2만 |
|---|
| 2026.01.26 | ₩42,747 | ₩42,747 | ₩42,320 | ₩42,413 | -0.78% | 5.6만 |
|---|
| 2026.01.23 | ₩42,119 | ₩42,773 | ₩42,119 | ₩42,400 | +0.67% | 3.7만 |
|---|
| 2026.01.22 | ₩42,266 | ₩43,320 | ₩42,266 | ₩43,040 | +1.83% | 4.6만 |
|---|
| 2026.01.21 | ₩42,440 | ₩42,768 | ₩42,079 | ₩42,733 | +0.69% | 17.8만 |
|---|
| 2026.01.20 | ₩42,493 | ₩42,493 | ₩41,792 | ₩41,892 | -1.41% | 9.9만 |
|---|
| 2026.01.16 | ₩43,441 | ₩43,441 | ₩42,400 | ₩42,400 | -2.40% | 7.9만 |
|---|
| 2026.01.15 | ₩42,538 | ₩42,787 | ₩42,538 | ₩42,600 | +0.14% | 4.9만 |
|---|
| 2026.01.14 | ₩42,667 | ₩42,667 | ₩41,879 | ₩42,186 | -1.13% | 1.8만 |
|---|
| 2026.01.13 | ₩42,106 | ₩42,133 | ₩41,924 | ₩41,959 | -0.35% | 9.6천 |
|---|
| 2026.01.12 | ₩41,599 | ₩42,093 | ₩41,599 | ₩42,093 | +1.19% | 37.6만 |
|---|
| 2026.01.09 | ₩41,852 | ₩42,066 | ₩41,832 | ₩41,919 | +0.16% | 4.2천 |
|---|
| 2026.01.08 | ₩41,439 | ₩41,746 | ₩41,339 | ₩41,599 | +0.39% | 3.4만 |
|---|
| 2026.01.07 | ₩41,252 | ₩41,252 | ₩40,938 | ₩41,172 | -0.19% | 1.4만 |
|---|
| 2026.01.06 | ₩40,718 | ₩41,332 | ₩40,718 | ₩41,289 | +1.40% | 17.7만 |
|---|
| 2026.01.05 | ₩40,571 | ₩40,998 | ₩40,571 | ₩40,809 | +0.59% | 18.7만 |
|---|
| 2026.01.02 | ₩40,184 | ₩40,304 | ₩40,024 | ₩40,251 | +0.17% | 2.9만 |
|---|
| 2025.12.31 | ₩40,318 | ₩40,331 | ₩40,037 | ₩40,051 | -0.66% | 7.5천 |
|---|
| 2025.12.30 | ₩40,558 | ₩40,585 | ₩40,424 | ₩40,424 | -0.33% | 2만 |
|---|
| 2025.12.29 | ₩40,731 | ₩40,731 | ₩40,558 | ₩40,611 | -0.29% | 1.8만 |
|---|
| 2025.12.26 | ₩40,878 | ₩41,038 | ₩40,745 | ₩40,998 | +0.29% | 32.4만 |
|---|
| 2025.12.24 | ₩41,105 | ₩41,105 | ₩40,865 | ₩41,025 | -0.19% | 2.8천 |
|---|
| 2025.12.23 | ₩41,025 | ₩41,025 | ₩40,892 | ₩40,905 | -0.29% | 4.6천 |
|---|
| 2025.12.22 | ₩41,706 | ₩41,706 | ₩41,033 | ₩41,225 | -1.15% | 8.7천 |
|---|
| 2025.12.19 | ₩40,838 | ₩40,945 | ₩40,798 | ₩40,825 | -0.03% | 6천 |
|---|
| 2025.12.18 | ₩40,766 | ₩40,851 | ₩40,558 | ₩40,635 | -0.32% | 4.6천 |
|---|
| 2025.12.17 | ₩40,918 | ₩40,958 | ₩40,218 | ₩40,218 | -1.71% | 1.9만 |
|---|
| 2025.12.16 | ₩40,791 | ₩40,791 | ₩40,444 | ₩40,705 | -0.21% | 5천 |
|---|
| 2025.12.15 | ₩41,038 | ₩41,038 | ₩40,642 | ₩40,655 | -0.93% | 2만 |
|---|
| 2025.12.12 | ₩41,385 | ₩41,385 | ₩40,941 | ₩40,941 | -1.07% | 4.4천 |
|---|
| 2025.12.11 | ₩41,292 | ₩41,626 | ₩41,212 | ₩41,532 | +0.58% | 1.3만 |
|---|
| 2025.12.10 | ₩40,785 | ₩41,353 | ₩40,682 | ₩41,128 | +0.84% | 1.7천 |
|---|
| 2025.12.09 | ₩40,730 | ₩40,945 | ₩40,686 | ₩40,686 | -0.11% | 1.4만 |
|---|
| 2025.12.08 | ₩40,638 | ₩40,985 | ₩40,625 | ₩40,771 | +0.33% | 4.4만 |
|---|
| 2025.12.05 | ₩40,962 | ₩41,198 | ₩40,802 | ₩40,802 | -0.39% | 2.5만 |
|---|
| 2025.12.04 | ₩40,585 | ₩41,132 | ₩40,585 | ₩40,896 | +0.77% | 6.5천 |
|---|
| 2025.12.03 | ₩39,917 | ₩40,665 | ₩39,917 | ₩40,653 | +1.84% | 5.1천 |
|---|
| 2025.12.02 | ₩40,171 | ₩40,171 | ₩39,924 | ₩39,925 | -0.61% | 5.2천 |
|---|
| 2025.12.01 | ₩39,770 | ₩40,158 | ₩39,770 | ₩39,821 | +0.13% | 4만 |
|---|
| 2025.11.28 | ₩40,905 | ₩40,905 | ₩40,198 | ₩40,315 | -1.44% | 3.7천 |
|---|
| 2025.11.26 | ₩39,971 | ₩40,358 | ₩39,971 | ₩40,131 | +0.40% | 9천 |
|---|
| 2025.11.25 | ₩39,570 | ₩39,718 | ₩39,570 | ₩39,718 | +0.37% | 2.8천 |
|---|
| 2025.11.24 | ₩38,396 | ₩38,876 | ₩38,396 | ₩38,876 | +1.25% | 1.4천 |
|---|
| 2025.11.21 | ₩37,555 | ₩38,463 | ₩37,555 | ₩38,222 | +1.78% | 1.9만 |
|---|
| 2025.11.20 | ₩38,609 | ₩38,823 | ₩37,148 | ₩37,148 | -3.79% | 6.7천 |
|---|
| 2025.11.19 | ₩38,169 | ₩38,262 | ₩37,741 | ₩37,847 | -0.84% | 4.1천 |
|---|
| 2025.11.18 | ₩37,675 | ₩38,076 | ₩37,515 | ₩37,957 | +0.75% | 2.4만 |
|---|
| 2025.11.17 | ₩39,290 | ₩39,290 | ₩37,755 | ₩37,755 | -3.91% | 3.2천 |
|---|
| 2025.11.14 | ₩37,195 | ₩38,663 | ₩37,195 | ₩38,501 | +3.51% | 3.2천 |
|---|
| 2025.11.13 | ₩39,383 | ₩39,383 | ₩38,497 | ₩38,497 | -2.25% | 1.1천 |
|---|
| 2025.11.12 | ₩39,931 | ₩39,931 | ₩39,562 | ₩39,562 | -0.92% | 9.3천 |
|---|
| 2025.11.11 | ₩39,544 | ₩39,717 | ₩39,544 | ₩39,582 | +0.10% | 400 |
|---|
| 2025.11.10 | ₩40,358 | ₩40,358 | ₩39,556 | ₩39,597 | -1.88% | 1.3만 |
|---|
| 2025.11.07 | ₩38,369 | ₩39,103 | ₩38,288 | ₩39,087 | +1.87% | 1.4만 |
|---|
| 2025.11.06 | ₩39,357 | ₩39,357 | ₩38,871 | ₩38,871 | -1.23% | 3만 |
|---|
| 2025.11.05 | ₩39,277 | ₩39,957 | ₩39,277 | ₩39,781 | +1.28% | 13.1만 |
|---|
| 2025.11.04 | ₩39,770 | ₩39,784 | ₩39,263 | ₩39,263 | -1.28% | 6.4천 |
|---|
| 2025.11.03 | ₩39,831 | ₩40,043 | ₩39,757 | ₩40,043 | +0.53% | 7.5천 |
|---|
| 2025.10.31 | ₩39,971 | ₩40,011 | ₩39,553 | ₩39,984 | +0.03% | 8.5천 |
|---|
| 2025.10.30 | ₩40,144 | ₩40,505 | ₩39,682 | ₩39,682 | -1.15% | 2.2만 |
|---|
| 2025.10.29 | ₩40,517 | ₩40,745 | ₩39,917 | ₩40,096 | -1.04% | 2.3만 |
|---|
| 2025.10.28 | ₩40,424 | ₩40,545 | ₩40,251 | ₩40,251 | -0.43% | 5.2천 |
|---|
| 2025.10.27 | ₩40,705 | ₩40,705 | ₩40,411 | ₩40,491 | -0.52% | 3만 |
|---|
| 2025.10.24 | ₩40,518 | ₩40,518 | ₩40,318 | ₩40,318 | -0.49% | 2.8천 |
|---|
| 2025.10.23 | ₩40,024 | ₩40,024 | ₩39,520 | ₩39,700 | -0.81% | 9.5천 |
|---|
| 2025.10.22 | ₩39,610 | ₩39,610 | ₩38,790 | ₩39,131 | -1.21% | 4.4만 |
|---|
| 2025.10.21 | ₩39,744 | ₩39,824 | ₩39,464 | ₩39,625 | -0.30% | 3.3만 |
|---|
| 2025.10.20 | ₩39,824 | ₩39,824 | ₩39,397 | ₩39,704 | -0.30% | 800 |
|---|
| 2025.10.17 | ₩38,743 | ₩39,050 | ₩38,656 | ₩38,900 | +0.41% | 8.9천 |
|---|
| 2025.10.16 | ₩39,984 | ₩39,984 | ₩39,006 | ₩39,170 | -2.04% | 3.8만 |
|---|
| 2025.10.15 | ₩40,366 | ₩40,366 | ₩39,871 | ₩39,960 | -1.01% | 2.8천 |
|---|
| 2025.10.14 | ₩39,290 | ₩39,669 | ₩39,290 | ₩39,669 | +0.96% | 1.2천 |
|---|
| 2025.10.13 | ₩38,930 | ₩39,143 | ₩38,836 | ₩39,134 | +0.52% | 1.2천 |
|---|
| 2025.10.10 | ₩39,497 | ₩39,544 | ₩38,192 | ₩38,192 | -3.30% | 6.3천 |
|---|