시장 데이터를 불러오는 중
전체 종목
Freedom Day Dividend ETF 과거 주가
Freedom Day Dividend ETF · MBOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Freedom Day Dividend ETF · MBOX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,970 | ₩55,111 | ₩54,823 | ₩55,021 | +0.09% | 4.4천 |
| 2026.10.08 | ₩54,548 | ₩54,966 | ₩54,400 | ₩54,966 | +0.77% | 2.6천 |
| 2026.10.07 | ₩54,494 | ₩54,508 | ₩54,293 | ₩54,399 | -0.17% | 8.3천 |
| 2026.10.06 | ₩54,494 | ₩54,642 | ₩54,494 | ₩54,584 | +0.16% | 9.4천 |
| 2026.10.05 | ₩53,864 | ₩54,347 | ₩53,810 | ₩54,298 | +0.81% | 1.7천 |
| 2026.10.02 | ₩54,226 | ₩54,226 | ₩54,011 | ₩54,064 | -0.30% | 2.1천 |
| 2026.10.01 | ₩53,978 | ₩53,998 | ₩53,596 | ₩53,940 | -0.07% | 3.2천 |
| 2026.09.30 | ₩53,877 | ₩53,938 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,582 |
| -0.55% |
| 1.1천 |
| 2026.09.29 | ₩53,716 | ₩53,950 | ₩53,716 | ₩53,950 | +0.43% | 1.4천 |
|---|
| 2026.09.28 | ₩54,092 | ₩54,092 | ₩53,958 | ₩54,078 | -0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩54,280 | ₩54,520 | ₩54,239 | ₩54,520 | +0.44% | 7.9천 |
|---|
| 2026.09.24 | ₩54,306 | ₩54,306 | ₩54,227 | ₩54,227 | -0.15% | 600 |
|---|
| 2026.09.23 | ₩54,762 | ₩54,762 | ₩54,475 | ₩54,475 | -0.52% | 1.5천 |
|---|
| 2026.09.22 | ₩54,977 | ₩55,044 | ₩54,977 | ₩54,978 | +0.00% | 1.8천 |
|---|
| 2026.09.21 | ₩55,419 | ₩55,419 | ₩55,352 | ₩55,419 | 0.00% | 5.1천 |
|---|
| 2026.09.18 | ₩55,433 | ₩55,460 | ₩55,433 | ₩55,460 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩55,714 | ₩55,755 | ₩55,633 | ₩55,633 | -0.15% | 5.4천 |
|---|
| 2026.09.16 | ₩55,956 | ₩56,023 | ₩55,285 | ₩55,521 | -0.78% | 1.3천 |
|---|
| 2026.09.15 | ₩56,056 | ₩56,056 | ₩56,056 | ₩56,056 | 0.00% | 1.5천 |
|---|
| 2026.09.14 | ₩56,211 | ₩56,224 | ₩56,184 | ₩56,215 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩56,056 | ₩56,121 | ₩56,056 | ₩56,121 | +0.11% | 900 |
|---|
| 2026.09.10 | ₩55,808 | ₩55,808 | ₩55,674 | ₩55,677 | -0.24% | 3.1천 |
|---|
| 2026.09.09 | ₩56,070 | ₩56,076 | ₩56,023 | ₩56,023 | -0.08% | 4.1천 |
|---|
| 2026.09.08 | ₩56,479 | ₩56,506 | ₩56,294 | ₩56,294 | -0.33% | 3.9천 |
|---|
| 2026.09.04 | ₩57,109 | ₩57,122 | ₩57,023 | ₩57,023 | -0.15% | 2.7천 |
|---|
| 2026.09.03 | ₩57,565 | ₩57,565 | ₩57,523 | ₩57,523 | -0.07% | 1.7천 |
|---|
| 2026.09.02 | ₩56,868 | ₩57,055 | ₩56,787 | ₩57,030 | +0.29% | 1만 |
|---|
| 2026.09.01 | ₩57,055 | ₩57,055 | ₩56,707 | ₩56,774 | -0.49% | 4.1천 |
|---|
| 2026.08.31 | ₩57,102 | ₩57,102 | ₩57,042 | ₩57,058 | -0.08% | 1.1천 |
|---|
| 2026.08.28 | ₩57,551 | ₩57,551 | ₩57,417 | ₩57,417 | -0.23% | 300 |
|---|
| 2026.08.27 | ₩57,417 | ₩57,538 | ₩57,350 | ₩57,506 | +0.15% | 1.2천 |
|---|
| 2026.08.26 | ₩57,739 | ₩57,739 | ₩57,632 | ₩57,724 | -0.03% | 3.1천 |
|---|
| 2026.08.25 | ₩57,431 | ₩57,570 | ₩57,431 | ₩57,565 | +0.23% | 500 |
|---|
| 2026.08.24 | ₩57,565 | ₩57,645 | ₩57,498 | ₩57,632 | +0.12% | 2.6천 |
|---|
| 2026.08.21 | ₩57,310 | ₩57,356 | ₩57,216 | ₩57,356 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩57,082 | ₩57,323 | ₩57,002 | ₩57,002 | -0.14% | 5.6천 |
|---|
| 2026.08.19 | ₩57,471 | ₩57,605 | ₩57,302 | ₩57,302 | -0.29% | 1.2만 |
|---|
| 2026.08.18 | ₩57,444 | ₩57,444 | ₩57,216 | ₩57,230 | -0.37% | 5.3천 |
|---|
| 2026.08.17 | ₩57,424 | ₩57,498 | ₩57,356 | ₩57,356 | -0.12% | 5.7천 |
|---|
| 2026.08.14 | ₩57,659 | ₩57,699 | ₩57,605 | ₩57,659 | 0.00% | 2.9천 |
|---|
| 2026.08.13 | ₩57,491 | ₩57,793 | ₩57,458 | ₩57,779 | +0.50% | 9.4천 |
|---|
| 2026.08.12 | ₩57,184 | ₩57,305 | ₩57,122 | ₩57,305 | +0.21% | 4.2천 |
|---|
| 2026.08.11 | ₩56,988 | ₩57,189 | ₩56,988 | ₩57,096 | +0.19% | 6천 |
|---|
| 2026.08.10 | ₩56,881 | ₩57,042 | ₩56,881 | ₩56,919 | +0.07% | 5.6천 |
|---|
| 2026.08.07 | ₩56,539 | ₩56,827 | ₩56,539 | ₩56,760 | +0.39% | 5.1천 |
|---|
| 2026.08.06 | ₩56,787 | ₩56,787 | ₩56,546 | ₩56,546 | -0.43% | 1.8천 |
|---|
| 2026.08.05 | ₩56,653 | ₩56,707 | ₩56,519 | ₩56,534 | -0.21% | 2.6천 |
|---|
| 2026.08.04 | ₩55,969 | ₩56,653 | ₩55,969 | ₩56,620 | +1.16% | 7.1천 |
|---|
| 2026.08.03 | ₩55,976 | ₩55,976 | ₩55,781 | ₩55,976 | 0.00% | 800 |
|---|
| 2026.07.31 | ₩55,507 | ₩55,869 | ₩55,507 | ₩55,741 | +0.42% | 6.4천 |
|---|
| 2026.07.30 | ₩55,446 | ₩55,678 | ₩55,446 | ₩55,678 | +0.42% | 1.9천 |
|---|
| 2026.07.29 | ₩56,345 | ₩56,345 | ₩55,903 | ₩55,903 | -0.78% | 4천 |
|---|
| 2026.07.28 | ₩56,452 | ₩56,452 | ₩56,318 | ₩56,385 | -0.12% | 9.9천 |
|---|
| 2026.07.27 | ₩55,922 | ₩55,929 | ₩55,822 | ₩55,929 | +0.01% | 4.1천 |
|---|
| 2026.07.24 | ₩55,728 | ₩55,781 | ₩55,728 | ₩55,773 | +0.08% | 1.4천 |
|---|
| 2026.07.23 | ₩55,379 | ₩55,393 | ₩55,204 | ₩55,204 | -0.32% | 1.2만 |
|---|
| 2026.07.22 | ₩55,460 | ₩55,460 | ₩55,245 | ₩55,300 | -0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩55,205 | ₩55,205 | ₩54,950 | ₩54,996 | -0.38% | 1.3만 |
|---|
| 2026.07.20 | ₩55,419 | ₩55,419 | ₩54,903 | ₩54,903 | -0.93% | 6.5천 |
|---|
| 2026.07.17 | ₩55,486 | ₩55,500 | ₩55,158 | ₩55,220 | -0.48% | 1.1만 |
|---|
| 2026.07.16 | ₩55,017 | ₩55,163 | ₩55,017 | ₩55,143 | +0.23% | 4천 |
|---|
| 2026.07.15 | ₩54,709 | ₩54,796 | ₩54,481 | ₩54,542 | -0.30% | 3.9천 |
|---|
| 2026.07.14 | ₩54,803 | ₩54,803 | ₩54,601 | ₩54,681 | -0.22% | 4.1천 |
|---|
| 2026.07.13 | ₩54,494 | ₩54,514 | ₩54,380 | ₩54,514 | +0.04% | 1.9천 |
|---|
| 2026.07.10 | ₩54,253 | ₩54,320 | ₩54,172 | ₩54,264 | +0.02% | 3.8천 |
|---|
| 2026.07.09 | ₩54,092 | ₩54,347 | ₩54,092 | ₩54,099 | +0.01% | 4.7천 |
|---|
| 2026.07.08 | ₩54,038 | ₩54,078 | ₩53,849 | ₩53,849 | -0.35% | 2.9천 |
|---|
| 2026.07.07 | ₩54,199 | ₩54,211 | ₩54,199 | ₩54,211 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩54,011 | ₩54,011 | ₩53,931 | ₩54,007 | -0.01% | 1.6천 |
|---|
| 2026.07.02 | ₩53,810 | ₩53,851 | ₩53,368 | ₩53,678 | -0.25% | 1.8만 |
|---|
| 2026.07.01 | ₩53,569 | ₩53,716 | ₩53,569 | ₩53,676 | +0.20% | 3.7천 |
|---|
| 2026.06.30 | ₩53,636 | ₩53,891 | ₩53,636 | ₩53,794 | +0.30% | 5.4천 |
|---|
| 2026.06.29 | ₩53,489 | ₩53,557 | ₩53,375 | ₩53,557 | +0.13% | 1.6천 |
|---|
| 2026.06.26 | ₩53,435 | ₩53,569 | ₩53,435 | ₩53,513 | +0.15% | 8.2천 |
|---|
| 2026.06.25 | ₩53,783 | ₩53,985 | ₩53,696 | ₩53,696 | -0.16% | 5.7천 |
|---|
| 2026.06.24 | ₩53,395 | ₩53,427 | ₩53,314 | ₩53,427 | +0.06% | 7.3천 |
|---|
| 2026.06.23 | ₩53,167 | ₩53,639 | ₩53,126 | ₩53,639 | +0.89% | 1.2만 |
|---|
| 2026.06.22 | ₩53,649 | ₩53,691 | ₩53,649 | ₩53,691 | +0.08% | 100 |
|---|
| 2026.06.18 | ₩53,810 | ₩53,810 | ₩53,432 | ₩53,432 | -0.70% | 2.8천 |
|---|
| 2026.06.17 | ₩54,400 | ₩54,494 | ₩53,727 | ₩53,727 | -1.24% | 1.1만 |
|---|
| 2026.06.16 | ₩54,467 | ₩54,467 | ₩54,115 | ₩54,115 | -0.65% | 3.3천 |
|---|
| 2026.06.15 | ₩54,508 | ₩54,534 | ₩54,253 | ₩54,253 | -0.47% | 4.3천 |
|---|
| 2026.06.12 | ₩54,347 | ₩54,508 | ₩54,253 | ₩54,347 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩53,636 | ₩53,970 | ₩53,515 | ₩53,970 | +0.62% | 900 |
|---|
| 2026.06.10 | ₩53,515 | ₩53,797 | ₩53,228 | ₩53,228 | -0.54% | 2.5천 |
|---|
| 2026.06.09 | ₩53,824 | ₩53,824 | ₩53,106 | ₩53,590 | -0.43% | 4.7천 |
|---|
| 2026.06.08 | ₩53,877 | ₩54,025 | ₩53,667 | ₩53,667 | -0.39% | 1.3천 |
|---|
| 2026.06.05 | ₩53,690 | ₩53,690 | ₩53,651 | ₩53,651 | -0.07% | 400 |
|---|
| 2026.06.04 | ₩54,119 | ₩54,320 | ₩54,119 | ₩54,320 | +0.37% | 2.1천 |
|---|
| 2026.06.03 | ₩53,824 | ₩53,837 | ₩53,730 | ₩53,802 | -0.04% | 1.5천 |
|---|
| 2026.06.02 | ₩53,542 | ₩53,958 | ₩53,542 | ₩53,951 | +0.76% | 8.8천 |
|---|
| 2026.06.01 | ₩53,475 | ₩53,556 | ₩53,408 | ₩53,534 | +0.11% | 2천 |
|---|
| 2026.05.29 | ₩53,220 | ₩53,220 | ₩53,200 | ₩53,200 | -0.04% | 300 |
|---|
| 2026.05.28 | ₩52,724 | ₩52,724 | ₩52,673 | ₩52,673 | -0.10% | 200 |
|---|
| 2026.05.27 | ₩52,885 | ₩52,899 | ₩52,697 | ₩52,697 | -0.35% | 1.3천 |
|---|
| 2026.05.26 | ₩53,274 | ₩53,274 | ₩53,167 | ₩53,167 | -0.20% | 900 |
|---|
| 2026.05.22 | ₩53,140 | ₩53,153 | ₩53,140 | ₩53,153 | +0.03% | 700 |
|---|
| 2026.05.21 | ₩52,067 | ₩52,510 | ₩52,067 | ₩52,402 | +0.64% | 4.1천 |
|---|
| 2026.05.20 | ₩51,920 | ₩52,315 | ₩51,920 | ₩52,299 | +0.73% | 1.4천 |
|---|
| 2026.05.19 | ₩51,786 | ₩52,101 | ₩51,745 | ₩51,837 | +0.10% | 4.3천 |
|---|
| 2026.05.18 | ₩51,973 | ₩52,060 | ₩51,933 | ₩52,060 | +0.17% | 5.6천 |
|---|
| 2026.05.15 | ₩51,920 | ₩51,920 | ₩51,752 | ₩51,752 | -0.32% | 1.2천 |
|---|
| 2026.05.14 | ₩52,295 | ₩52,376 | ₩52,188 | ₩52,276 | -0.04% | 900 |
|---|
| 2026.05.13 | ₩51,933 | ₩52,050 | ₩51,826 | ₩52,050 | +0.22% | 6천 |
|---|
| 2026.05.12 | ₩51,987 | ₩52,081 | ₩51,719 | ₩52,081 | +0.18% | 6.9천 |
|---|
| 2026.05.11 | ₩52,161 | ₩52,221 | ₩52,081 | ₩52,087 | -0.14% | 9.5천 |
|---|
| 2026.05.08 | ₩52,027 | ₩52,148 | ₩51,987 | ₩52,046 | +0.04% | 8.7천 |
|---|
| 2026.05.07 | ₩51,685 | ₩51,786 | ₩51,524 | ₩51,527 | -0.31% | 2.9천 |
|---|
| 2026.05.06 | ₩52,000 | ₩52,014 | ₩51,853 | ₩52,014 | +0.03% | 1.9천 |
|---|
| 2026.05.05 | ₩51,638 | ₩51,647 | ₩51,638 | ₩51,647 | +0.02% | 600 |
|---|
| 2026.05.04 | ₩51,497 | ₩51,611 | ₩51,189 | ₩51,208 | -0.56% | 3.4천 |
|---|
| 2026.05.01 | ₩51,960 | ₩51,960 | ₩51,705 | ₩51,717 | -0.47% | 1.4만 |
|---|
| 2026.04.30 | ₩51,316 | ₩52,081 | ₩51,316 | ₩52,079 | +1.49% | 8.2천 |
|---|
| 2026.04.29 | ₩51,088 | ₩51,209 | ₩50,941 | ₩51,188 | +0.19% | 2.9천 |
|---|
| 2026.04.28 | ₩51,115 | ₩51,155 | ₩51,088 | ₩51,112 | -0.01% | 5.1천 |
|---|
| 2026.04.27 | ₩51,558 | ₩51,558 | ₩51,289 | ₩51,358 | -0.39% | 3천 |
|---|
| 2026.04.24 | ₩51,362 | ₩51,362 | ₩51,362 | ₩51,362 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,504 | ₩51,504 | ₩51,129 | ₩51,369 | -0.26% | 4.6천 |
|---|
| 2026.04.22 | ₩51,224 | ₩51,224 | ₩51,224 | ₩51,224 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩51,370 | ₩51,370 | ₩51,049 | ₩51,049 | -0.62% | 1.3천 |
|---|
| 2026.04.20 | ₩51,061 | ₩51,102 | ₩51,039 | ₩51,039 | -0.04% | 500 |
|---|
| 2026.04.17 | ₩50,807 | ₩51,048 | ₩50,807 | ₩50,962 | +0.31% | 3.3천 |
|---|
| 2026.04.16 | ₩50,525 | ₩50,525 | ₩50,458 | ₩50,496 | -0.06% | 5.2천 |
|---|
| 2026.04.15 | ₩50,539 | ₩50,539 | ₩50,498 | ₩50,510 | -0.06% | 800 |
|---|
| 2026.04.14 | ₩50,552 | ₩50,632 | ₩50,552 | ₩50,559 | +0.01% | 3.5천 |
|---|
| 2026.04.13 | ₩50,517 | ₩50,517 | ₩50,517 | ₩50,517 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩50,378 | ₩50,378 | ₩50,126 | ₩50,126 | -0.50% | 3.2천 |
|---|
| 2026.04.09 | ₩50,311 | ₩50,311 | ₩50,277 | ₩50,277 | -0.07% | 800 |
|---|
| 2026.04.08 | ₩49,883 | ₩50,203 | ₩49,883 | ₩50,195 | +0.63% | 600 |
|---|
| 2026.04.07 | ₩49,345 | ₩49,345 | ₩49,144 | ₩49,328 | -0.04% | 3.6천 |
|---|
| 2026.04.06 | ₩49,037 | ₩49,211 | ₩49,023 | ₩49,157 | +0.25% | 1.9만 |
|---|
| 2026.04.02 | ₩48,809 | ₩48,892 | ₩48,809 | ₩48,892 | +0.17% | 500 |
|---|
| 2026.04.01 | ₩48,943 | ₩48,943 | ₩48,769 | ₩48,878 | -0.13% | 3.2천 |
|---|
| 2026.03.31 | ₩48,680 | ₩48,956 | ₩48,675 | ₩48,940 | +0.53% | 3.3천 |
|---|
| 2026.03.30 | ₩48,789 | ₩48,896 | ₩48,490 | ₩48,490 | -0.61% | 2.7천 |
|---|
| 2026.03.27 | ₩49,238 | ₩49,381 | ₩48,963 | ₩48,963 | -0.56% | 2.9천 |
|---|
| 2026.03.26 | ₩49,774 | ₩49,774 | ₩49,392 | ₩49,392 | -0.77% | 1.3천 |
|---|
| 2026.03.25 | ₩49,533 | ₩49,553 | ₩49,506 | ₩49,553 | +0.04% | 1.4천 |
|---|
| 2026.03.24 | ₩48,983 | ₩49,613 | ₩48,956 | ₩49,322 | +0.69% | 4.5천 |
|---|
| 2026.03.23 | ₩49,064 | ₩49,068 | ₩49,064 | ₩49,068 | +0.01% | 100 |
|---|
| 2026.03.20 | ₩48,996 | ₩48,996 | ₩48,533 | ₩48,533 | -0.95% | 500 |
|---|
| 2026.03.19 | ₩48,903 | ₩49,184 | ₩48,862 | ₩49,022 | +0.24% | 2.3천 |
|---|
| 2026.03.18 | ₩49,121 | ₩49,121 | ₩49,121 | ₩49,121 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩49,922 | ₩49,922 | ₩49,737 | ₩49,737 | -0.37% | 4.1천 |
|---|
| 2026.03.16 | ₩49,546 | ₩49,774 | ₩49,546 | ₩49,585 | +0.08% | 1.8천 |
|---|
| 2026.03.13 | ₩49,224 | ₩49,224 | ₩49,224 | ₩49,224 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩49,372 | ₩49,372 | ₩49,372 | ₩49,372 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩49,667 | ₩49,840 | ₩49,643 | ₩49,840 | +0.35% | 1.6천 |
|---|
| 2026.03.10 | ₩50,187 | ₩50,187 | ₩49,808 | ₩49,808 | -0.76% | 400 |
|---|
| 2026.03.09 | ₩49,566 | ₩50,101 | ₩49,412 | ₩50,101 | +1.08% | 800 |
|---|
| 2026.03.06 | ₩49,814 | ₩50,197 | ₩49,734 | ₩50,112 | +0.60% | 6.8천 |
|---|
| 2026.03.05 | ₩50,713 | ₩50,840 | ₩50,304 | ₩50,486 | -0.45% | 4.9천 |
|---|
| 2026.03.04 | ₩50,807 | ₩50,994 | ₩50,807 | ₩50,986 | +0.35% | 4.1천 |
|---|
| 2026.03.03 | ₩50,378 | ₩50,954 | ₩50,069 | ₩50,827 | +0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩51,154 | ₩51,492 | ₩51,154 | ₩51,492 | +0.66% | 3.7천 |
|---|
| 2026.02.27 | ₩51,102 | ₩51,334 | ₩50,954 | ₩51,334 | +0.45% | 5천 |
|---|
| 2026.02.26 | ₩51,088 | ₩51,348 | ₩51,088 | ₩51,348 | +0.51% | 1.1천 |
|---|
| 2026.02.25 | ₩51,116 | ₩51,116 | ₩51,116 | ₩51,116 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩50,847 | ₩51,052 | ₩50,800 | ₩51,052 | +0.40% | 800 |
|---|
| 2026.02.23 | ₩51,021 | ₩51,021 | ₩50,673 | ₩50,714 | -0.60% | 7.5천 |
|---|
| 2026.02.20 | ₩51,102 | ₩51,169 | ₩50,835 | ₩51,131 | +0.06% | 1.4만 |
|---|
| 2026.02.19 | ₩50,968 | ₩51,059 | ₩50,901 | ₩51,059 | +0.18% | 800 |
|---|
| 2026.02.18 | ₩50,968 | ₩51,249 | ₩50,968 | ₩51,218 | +0.49% | 1.9천 |
|---|
| 2026.02.17 | ₩50,834 | ₩50,834 | ₩50,773 | ₩50,788 | -0.09% | 1.6천 |
|---|
| 2026.02.13 | ₩50,632 | ₩50,820 | ₩50,632 | ₩50,722 | +0.18% | 1.7천 |
|---|
| 2026.02.12 | ₩51,196 | ₩51,196 | ₩50,386 | ₩50,386 | -1.58% | 800 |
|---|
| 2026.02.11 | ₩51,182 | ₩51,182 | ₩50,968 | ₩51,118 | -0.13% | 3.3만 |
|---|
| 2026.02.10 | ₩50,860 | ₩50,876 | ₩50,847 | ₩50,876 | +0.03% | 1.4천 |
|---|
| 2026.02.09 | ₩50,632 | ₩50,887 | ₩50,632 | ₩50,783 | +0.30% | 3천 |
|---|
| 2026.02.06 | ₩50,539 | ₩50,760 | ₩50,525 | ₩50,760 | +0.44% | 500 |
|---|
| 2026.02.05 | ₩49,841 | ₩49,855 | ₩49,620 | ₩49,620 | -0.44% | 1.1천 |
|---|
| 2026.02.04 | ₩49,332 | ₩49,908 | ₩49,332 | ₩49,847 | +1.04% | 2.6천 |
|---|
| 2026.02.03 | ₩49,211 | ₩49,399 | ₩49,037 | ₩49,270 | +0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩48,715 | ₩49,364 | ₩48,715 | ₩49,320 | +1.24% | 1만 |
|---|
| 2026.01.30 | ₩49,171 | ₩49,291 | ₩48,876 | ₩49,145 | -0.05% | 9.3천 |
|---|
| 2026.01.29 | ₩49,573 | ₩49,573 | ₩49,305 | ₩49,432 | -0.28% | 8.8천 |
|---|
| 2026.01.28 | ₩49,332 | ₩49,332 | ₩49,332 | ₩49,332 | 0.00% | 700 |
|---|
| 2026.01.27 | ₩49,412 | ₩49,474 | ₩49,399 | ₩49,474 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩49,399 | ₩49,493 | ₩49,399 | ₩49,473 | +0.15% | 3.7천 |
|---|
| 2026.01.23 | ₩49,318 | ₩49,318 | ₩49,157 | ₩49,198 | -0.24% | 4.9천 |
|---|
| 2026.01.22 | ₩49,412 | ₩49,600 | ₩49,412 | ₩49,415 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩49,117 | ₩49,332 | ₩49,064 | ₩49,326 | +0.43% | 1.2만 |
|---|
| 2026.01.20 | ₩48,822 | ₩48,822 | ₩48,541 | ₩48,553 | -0.55% | 4.6천 |
|---|
| 2026.01.16 | ₩49,265 | ₩49,265 | ₩49,184 | ₩49,214 | -0.10% | 3천 |
|---|
| 2026.01.15 | ₩49,198 | ₩49,385 | ₩49,198 | ₩49,310 | +0.23% | 1.6천 |
|---|
| 2026.01.14 | ₩48,661 | ₩48,983 | ₩48,661 | ₩48,983 | +0.66% | 6.9천 |
|---|
| 2026.01.13 | ₩48,836 | ₩48,836 | ₩48,448 | ₩48,499 | -0.69% | 5.3천 |
|---|
| 2026.01.12 | ₩48,648 | ₩48,760 | ₩48,648 | ₩48,667 | +0.04% | 1.5천 |
|---|
| 2026.01.09 | ₩48,447 | ₩48,802 | ₩48,447 | ₩48,736 | +0.60% | 3.7천 |
|---|
| 2026.01.08 | ₩47,589 | ₩48,380 | ₩47,589 | ₩48,278 | +1.45% | 4.1천 |
|---|
| 2026.01.07 | ₩48,272 | ₩48,272 | ₩47,696 | ₩47,732 | -1.12% | 5.3천 |
|---|
| 2026.01.06 | ₩48,130 | ₩48,195 | ₩48,111 | ₩48,195 | +0.13% | 1.1천 |
|---|
| 2026.01.05 | ₩47,454 | ₩47,917 | ₩47,454 | ₩47,800 | +0.73% | 2천 |
|---|
| 2026.01.02 | ₩47,394 | ₩47,394 | ₩47,299 | ₩47,299 | -0.20% | 1.2천 |
|---|
| 2025.12.31 | ₩47,039 | ₩47,045 | ₩46,902 | ₩46,902 | -0.29% | 4천 |
|---|
| 2025.12.30 | ₩47,300 | ₩47,300 | ₩47,213 | ₩47,268 | -0.07% | 3.9천 |
|---|
| 2025.12.29 | ₩47,324 | ₩47,324 | ₩47,248 | ₩47,248 | -0.16% | 7.2천 |
|---|
| 2025.12.26 | ₩47,567 | ₩47,567 | ₩47,452 | ₩47,524 | -0.09% | 800 |
|---|
| 2025.12.24 | ₩47,374 | ₩47,562 | ₩47,374 | ₩47,528 | +0.33% | 2.4천 |
|---|
| 2025.12.23 | ₩47,298 | ₩47,374 | ₩47,240 | ₩47,349 | +0.11% | 4.8천 |
|---|
| 2025.12.22 | ₩47,414 | ₩47,589 | ₩47,307 | ₩47,546 | +0.28% | 1.5만 |
|---|
| 2025.12.19 | ₩47,374 | ₩47,374 | ₩47,307 | ₩47,307 | -0.14% | 1천 |
|---|
| 2025.12.18 | ₩47,334 | ₩47,334 | ₩47,133 | ₩47,133 | -0.42% | 2.5천 |
|---|
| 2025.12.17 | ₩47,347 | ₩47,347 | ₩47,039 | ₩47,107 | -0.51% | 1.3천 |
|---|
| 2025.12.16 | ₩47,521 | ₩47,521 | ₩47,146 | ₩47,260 | -0.55% | 6.2천 |
|---|
| 2025.12.15 | ₩47,505 | ₩47,654 | ₩47,481 | ₩47,654 | +0.31% | 1천 |
|---|
| 2025.12.12 | ₩47,790 | ₩47,790 | ₩47,387 | ₩47,521 | -0.56% | 2.5천 |
|---|
| 2025.12.11 | ₩47,696 | ₩47,951 | ₩47,696 | ₩47,951 | +0.53% | 6.1천 |
|---|
| 2025.12.10 | ₩47,029 | ₩47,543 | ₩47,029 | ₩47,543 | +1.09% | 1.3천 |
|---|
| 2025.12.09 | ₩47,280 | ₩47,375 | ₩47,075 | ₩47,075 | -0.43% | 7.6천 |
|---|
| 2025.12.08 | ₩47,347 | ₩47,347 | ₩47,186 | ₩47,253 | -0.20% | 1.7만 |
|---|
| 2025.12.05 | ₩47,562 | ₩47,719 | ₩47,369 | ₩47,369 | -0.41% | 5.7천 |
|---|
| 2025.12.04 | ₩47,387 | ₩47,562 | ₩47,347 | ₩47,381 | -0.01% | 9.2천 |
|---|
| 2025.12.03 | ₩47,267 | ₩47,521 | ₩47,267 | ₩47,410 | +0.30% | 2.9천 |
|---|
| 2025.12.02 | ₩47,119 | ₩47,119 | ₩47,051 | ₩47,051 | -0.15% | 900 |
|---|
| 2025.12.01 | ₩47,307 | ₩47,454 | ₩47,177 | ₩47,177 | -0.27% | 500 |
|---|
| 2025.11.28 | ₩47,340 | ₩47,442 | ₩47,340 | ₩47,442 | +0.22% | 500 |
|---|
| 2025.11.26 | ₩46,905 | ₩47,374 | ₩46,905 | ₩47,265 | +0.77% | 1.4천 |
|---|
| 2025.11.25 | ₩46,435 | ₩46,909 | ₩46,435 | ₩46,909 | +1.02% | 800 |
|---|
| 2025.11.24 | ₩46,207 | ₩46,476 | ₩46,207 | ₩46,351 | +0.31% | 5.8천 |
|---|
| 2025.11.21 | ₩45,752 | ₩46,423 | ₩45,752 | ₩46,154 | +0.88% | 5.7천 |
|---|
| 2025.11.20 | ₩46,569 | ₩46,569 | ₩45,579 | ₩45,579 | -2.13% | 1.1천 |
|---|
| 2025.11.19 | ₩46,194 | ₩46,210 | ₩46,033 | ₩46,210 | +0.03% | 1.5천 |
|---|
| 2025.11.18 | ₩45,778 | ₩46,315 | ₩45,778 | ₩46,202 | +0.93% | 2천 |
|---|
| 2025.11.17 | ₩46,435 | ₩46,541 | ₩46,064 | ₩46,064 | -0.80% | 1.3천 |
|---|
| 2025.11.14 | ₩46,435 | ₩46,637 | ₩46,435 | ₩46,583 | +0.32% | 1.5천 |
|---|
| 2025.11.13 | ₩47,092 | ₩47,092 | ₩46,569 | ₩46,704 | -0.83% | 3.7천 |
|---|
| 2025.11.12 | ₩47,146 | ₩47,146 | ₩47,052 | ₩47,054 | -0.20% | 8.3천 |
|---|
| 2025.11.11 | ₩46,824 | ₩46,945 | ₩46,824 | ₩46,855 | +0.07% | 3.1천 |
|---|
| 2025.11.10 | ₩46,435 | ₩46,649 | ₩46,261 | ₩46,549 | +0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩45,966 | ₩46,219 | ₩45,966 | ₩46,219 | +0.55% | 1.7만 |
|---|
| 2025.11.06 | ₩45,979 | ₩45,979 | ₩45,951 | ₩45,951 | -0.06% | 2.1천 |
|---|
| 2025.11.05 | ₩45,899 | ₩46,395 | ₩45,899 | ₩46,254 | +0.77% | 1.5만 |
|---|
| 2025.11.04 | ₩45,765 | ₩45,981 | ₩45,765 | ₩45,981 | +0.47% | 1.5천 |
|---|
| 2025.11.03 | ₩45,993 | ₩46,248 | ₩45,993 | ₩46,248 | +0.55% | 1.7천 |
|---|
| 2025.10.31 | ₩46,409 | ₩46,426 | ₩46,181 | ₩46,426 | +0.04% | 1.9천 |
|---|
| 2025.10.30 | ₩46,623 | ₩46,623 | ₩46,447 | ₩46,447 | -0.38% | 600 |
|---|
| 2025.10.29 | ₩46,771 | ₩46,986 | ₩46,610 | ₩46,641 | -0.28% | 2.3천 |
|---|
| 2025.10.28 | ₩47,079 | ₩47,079 | ₩47,058 | ₩47,058 | -0.05% | 300 |
|---|
| 2025.10.27 | ₩47,283 | ₩47,374 | ₩47,213 | ₩47,326 | +0.09% | 1.5만 |
|---|
| 2025.10.24 | ₩47,133 | ₩47,146 | ₩46,999 | ₩46,999 | -0.28% | 3.2천 |
|---|
| 2025.10.23 | ₩46,864 | ₩46,999 | ₩46,864 | ₩46,934 | +0.15% | 5.5천 |
|---|
| 2025.10.22 | ₩46,765 | ₩46,765 | ₩46,765 | ₩46,765 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩46,851 | ₩46,891 | ₩46,838 | ₩46,850 | -0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩46,905 | ₩46,950 | ₩46,905 | ₩46,950 | +0.10% | 1.5천 |
|---|
| 2025.10.17 | ₩46,556 | ₩46,575 | ₩46,556 | ₩46,575 | +0.04% | 600 |
|---|
| 2025.10.16 | ₩46,945 | ₩46,972 | ₩46,425 | ₩46,425 | -1.11% | 1.2천 |
|---|
| 2025.10.15 | ₩47,154 | ₩47,154 | ₩46,752 | ₩46,894 | -0.55% | 2.2천 |
|---|
| 2025.10.14 | ₩46,342 | ₩46,914 | ₩46,342 | ₩46,812 | +1.02% | 3.7천 |
|---|
| 2025.10.13 | ₩46,301 | ₩46,596 | ₩46,301 | ₩46,559 | +0.56% | 3.5천 |
|---|
| 2025.10.10 | ₩46,462 | ₩46,462 | ₩45,827 | ₩45,827 | -1.37% | 4.7천 |
|---|