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 | ₩54,780 | ₩54,920 | ₩54,633 | ₩54,830 | +0.09% | 4.4천 |
| 2026.10.08 | ₩54,359 | ₩54,776 | ₩54,212 | ₩54,776 | +0.77% | 2.6천 |
| 2026.10.07 | ₩54,305 | ₩54,319 | ₩54,105 | ₩54,210 | -0.17% | 8.3천 |
| 2026.10.06 | ₩54,305 | ₩54,452 | ₩54,305 | ₩54,395 | +0.16% | 9.4천 |
| 2026.10.05 | ₩53,677 | ₩54,158 | ₩53,624 | ₩54,110 | +0.81% | 1.7천 |
| 2026.10.02 | ₩54,038 | ₩54,038 | ₩53,824 | ₩53,876 | -0.30% | 2.1천 |
| 2026.10.01 | ₩53,791 | ₩53,811 | ₩53,410 | ₩53,753 | -0.07% | 3.2천 |
| 2026.09.30 | ₩53,691 | ₩53,751 | ₩53,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,397 |
| -0.55% |
| 1.1천 |
| 2026.09.29 | ₩53,530 | ₩53,763 | ₩53,530 | ₩53,763 | +0.43% | 1.4천 |
|---|
| 2026.09.28 | ₩53,904 | ₩53,904 | ₩53,771 | ₩53,891 | -0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩54,091 | ₩54,331 | ₩54,051 | ₩54,331 | +0.44% | 7.9천 |
|---|
| 2026.09.24 | ₩54,118 | ₩54,118 | ₩54,039 | ₩54,039 | -0.15% | 600 |
|---|
| 2026.09.23 | ₩54,572 | ₩54,572 | ₩54,286 | ₩54,286 | -0.52% | 1.5천 |
|---|
| 2026.09.22 | ₩54,786 | ₩54,853 | ₩54,786 | ₩54,788 | +0.00% | 1.8천 |
|---|
| 2026.09.21 | ₩55,227 | ₩55,227 | ₩55,160 | ₩55,227 | 0.00% | 5.1천 |
|---|
| 2026.09.18 | ₩55,241 | ₩55,267 | ₩55,241 | ₩55,267 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩55,521 | ₩55,561 | ₩55,440 | ₩55,440 | -0.15% | 5.4천 |
|---|
| 2026.09.16 | ₩55,762 | ₩55,829 | ₩55,094 | ₩55,329 | -0.78% | 1.3천 |
|---|
| 2026.09.15 | ₩55,862 | ₩55,862 | ₩55,862 | ₩55,862 | 0.00% | 1.5천 |
|---|
| 2026.09.14 | ₩56,016 | ₩56,029 | ₩55,989 | ₩56,020 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩55,862 | ₩55,926 | ₩55,862 | ₩55,926 | +0.11% | 900 |
|---|
| 2026.09.10 | ₩55,615 | ₩55,615 | ₩55,481 | ₩55,484 | -0.24% | 3.1천 |
|---|
| 2026.09.09 | ₩55,875 | ₩55,882 | ₩55,829 | ₩55,829 | -0.08% | 4.1천 |
|---|
| 2026.09.08 | ₩56,283 | ₩56,310 | ₩56,098 | ₩56,098 | -0.33% | 3.9천 |
|---|
| 2026.09.04 | ₩56,911 | ₩56,924 | ₩56,825 | ₩56,825 | -0.15% | 2.7천 |
|---|
| 2026.09.03 | ₩57,365 | ₩57,365 | ₩57,324 | ₩57,324 | -0.07% | 1.7천 |
|---|
| 2026.09.02 | ₩56,670 | ₩56,857 | ₩56,590 | ₩56,832 | +0.29% | 1만 |
|---|
| 2026.09.01 | ₩56,857 | ₩56,857 | ₩56,510 | ₩56,577 | -0.49% | 4.1천 |
|---|
| 2026.08.31 | ₩56,904 | ₩56,904 | ₩56,844 | ₩56,860 | -0.08% | 1.1천 |
|---|
| 2026.08.28 | ₩57,352 | ₩57,352 | ₩57,218 | ₩57,218 | -0.23% | 300 |
|---|
| 2026.08.27 | ₩57,218 | ₩57,338 | ₩57,151 | ₩57,306 | +0.15% | 1.2천 |
|---|
| 2026.08.26 | ₩57,539 | ₩57,539 | ₩57,432 | ₩57,524 | -0.03% | 3.1천 |
|---|
| 2026.08.25 | ₩57,232 | ₩57,371 | ₩57,232 | ₩57,365 | +0.23% | 500 |
|---|
| 2026.08.24 | ₩57,365 | ₩57,445 | ₩57,298 | ₩57,432 | +0.12% | 2.6천 |
|---|
| 2026.08.21 | ₩57,111 | ₩57,157 | ₩57,018 | ₩57,157 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩56,884 | ₩57,125 | ₩56,804 | ₩56,804 | -0.14% | 5.6천 |
|---|
| 2026.08.19 | ₩57,272 | ₩57,405 | ₩57,103 | ₩57,103 | -0.29% | 1.2만 |
|---|
| 2026.08.18 | ₩57,245 | ₩57,245 | ₩57,018 | ₩57,031 | -0.37% | 5.3천 |
|---|
| 2026.08.17 | ₩57,225 | ₩57,298 | ₩57,157 | ₩57,157 | -0.12% | 5.7천 |
|---|
| 2026.08.14 | ₩57,459 | ₩57,499 | ₩57,405 | ₩57,459 | 0.00% | 2.9천 |
|---|
| 2026.08.13 | ₩57,292 | ₩57,592 | ₩57,258 | ₩57,579 | +0.50% | 9.4천 |
|---|
| 2026.08.12 | ₩56,986 | ₩57,106 | ₩56,924 | ₩57,106 | +0.21% | 4.2천 |
|---|
| 2026.08.11 | ₩56,791 | ₩56,991 | ₩56,791 | ₩56,898 | +0.19% | 6천 |
|---|
| 2026.08.10 | ₩56,684 | ₩56,844 | ₩56,684 | ₩56,721 | +0.07% | 5.6천 |
|---|
| 2026.08.07 | ₩56,343 | ₩56,630 | ₩56,343 | ₩56,563 | +0.39% | 5.1천 |
|---|
| 2026.08.06 | ₩56,590 | ₩56,590 | ₩56,350 | ₩56,350 | -0.43% | 1.8천 |
|---|
| 2026.08.05 | ₩56,457 | ₩56,510 | ₩56,323 | ₩56,338 | -0.21% | 2.6천 |
|---|
| 2026.08.04 | ₩55,775 | ₩56,457 | ₩55,775 | ₩56,423 | +1.16% | 7.1천 |
|---|
| 2026.08.03 | ₩55,782 | ₩55,782 | ₩55,588 | ₩55,782 | 0.00% | 800 |
|---|
| 2026.07.31 | ₩55,314 | ₩55,675 | ₩55,314 | ₩55,548 | +0.42% | 6.4천 |
|---|
| 2026.07.30 | ₩55,254 | ₩55,485 | ₩55,254 | ₩55,485 | +0.42% | 1.9천 |
|---|
| 2026.07.29 | ₩56,149 | ₩56,149 | ₩55,710 | ₩55,710 | -0.78% | 4천 |
|---|
| 2026.07.28 | ₩56,256 | ₩56,256 | ₩56,123 | ₩56,189 | -0.12% | 9.9천 |
|---|
| 2026.07.27 | ₩55,728 | ₩55,735 | ₩55,628 | ₩55,735 | +0.01% | 4.1천 |
|---|
| 2026.07.24 | ₩55,535 | ₩55,588 | ₩55,535 | ₩55,580 | +0.08% | 1.4천 |
|---|
| 2026.07.23 | ₩55,187 | ₩55,200 | ₩55,012 | ₩55,012 | -0.32% | 1.2만 |
|---|
| 2026.07.22 | ₩55,267 | ₩55,267 | ₩55,054 | ₩55,108 | -0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩55,013 | ₩55,013 | ₩54,760 | ₩54,805 | -0.38% | 1.3만 |
|---|
| 2026.07.20 | ₩55,227 | ₩55,227 | ₩54,713 | ₩54,713 | -0.93% | 6.5천 |
|---|
| 2026.07.17 | ₩55,294 | ₩55,307 | ₩54,967 | ₩55,028 | -0.48% | 1.1만 |
|---|
| 2026.07.16 | ₩54,826 | ₩54,972 | ₩54,826 | ₩54,952 | +0.23% | 4천 |
|---|
| 2026.07.15 | ₩54,519 | ₩54,606 | ₩54,292 | ₩54,353 | -0.30% | 3.9천 |
|---|
| 2026.07.14 | ₩54,613 | ₩54,613 | ₩54,412 | ₩54,491 | -0.22% | 4.1천 |
|---|
| 2026.07.13 | ₩54,305 | ₩54,325 | ₩54,192 | ₩54,325 | +0.04% | 1.9천 |
|---|
| 2026.07.10 | ₩54,065 | ₩54,131 | ₩53,985 | ₩54,075 | +0.02% | 3.8천 |
|---|
| 2026.07.09 | ₩53,904 | ₩54,158 | ₩53,904 | ₩53,911 | +0.01% | 4.7천 |
|---|
| 2026.07.08 | ₩53,851 | ₩53,891 | ₩53,662 | ₩53,662 | -0.35% | 2.9천 |
|---|
| 2026.07.07 | ₩54,011 | ₩54,023 | ₩54,011 | ₩54,023 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩53,824 | ₩53,824 | ₩53,744 | ₩53,820 | -0.01% | 1.6천 |
|---|
| 2026.07.02 | ₩53,624 | ₩53,664 | ₩53,183 | ₩53,491 | -0.25% | 1.8만 |
|---|
| 2026.07.01 | ₩53,383 | ₩53,530 | ₩53,383 | ₩53,490 | +0.20% | 3.7천 |
|---|
| 2026.06.30 | ₩53,450 | ₩53,704 | ₩53,450 | ₩53,608 | +0.30% | 5.4천 |
|---|
| 2026.06.29 | ₩53,303 | ₩53,371 | ₩53,189 | ₩53,371 | +0.13% | 1.6천 |
|---|
| 2026.06.26 | ₩53,250 | ₩53,383 | ₩53,250 | ₩53,327 | +0.15% | 8.2천 |
|---|
| 2026.06.25 | ₩53,597 | ₩53,797 | ₩53,510 | ₩53,510 | -0.16% | 5.7천 |
|---|
| 2026.06.24 | ₩53,209 | ₩53,242 | ₩53,129 | ₩53,242 | +0.06% | 7.3천 |
|---|
| 2026.06.23 | ₩52,982 | ₩53,453 | ₩52,942 | ₩53,453 | +0.89% | 1.2만 |
|---|
| 2026.06.22 | ₩53,463 | ₩53,505 | ₩53,463 | ₩53,505 | +0.08% | 100 |
|---|
| 2026.06.18 | ₩53,624 | ₩53,624 | ₩53,247 | ₩53,247 | -0.70% | 2.8천 |
|---|
| 2026.06.17 | ₩54,212 | ₩54,305 | ₩53,541 | ₩53,541 | -1.24% | 1.1만 |
|---|
| 2026.06.16 | ₩54,278 | ₩54,278 | ₩53,927 | ₩53,927 | -0.65% | 3.3천 |
|---|
| 2026.06.15 | ₩54,319 | ₩54,345 | ₩54,065 | ₩54,065 | -0.47% | 4.3천 |
|---|
| 2026.06.12 | ₩54,158 | ₩54,319 | ₩54,065 | ₩54,158 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩53,450 | ₩53,783 | ₩53,330 | ₩53,783 | +0.62% | 900 |
|---|
| 2026.06.10 | ₩53,330 | ₩53,610 | ₩53,044 | ₩53,044 | -0.54% | 2.5천 |
|---|
| 2026.06.09 | ₩53,637 | ₩53,637 | ₩52,922 | ₩53,405 | -0.43% | 4.7천 |
|---|
| 2026.06.08 | ₩53,691 | ₩53,838 | ₩53,481 | ₩53,481 | -0.39% | 1.3천 |
|---|
| 2026.06.05 | ₩53,503 | ₩53,503 | ₩53,465 | ₩53,465 | -0.07% | 400 |
|---|
| 2026.06.04 | ₩53,931 | ₩54,131 | ₩53,931 | ₩54,131 | +0.37% | 2.1천 |
|---|
| 2026.06.03 | ₩53,637 | ₩53,650 | ₩53,544 | ₩53,616 | -0.04% | 1.5천 |
|---|
| 2026.06.02 | ₩53,356 | ₩53,771 | ₩53,356 | ₩53,764 | +0.76% | 8.8천 |
|---|
| 2026.06.01 | ₩53,290 | ₩53,370 | ₩53,223 | ₩53,348 | +0.11% | 2천 |
|---|
| 2026.05.29 | ₩53,036 | ₩53,036 | ₩53,016 | ₩53,016 | -0.04% | 300 |
|---|
| 2026.05.28 | ₩52,541 | ₩52,541 | ₩52,491 | ₩52,491 | -0.10% | 200 |
|---|
| 2026.05.27 | ₩52,702 | ₩52,715 | ₩52,515 | ₩52,515 | -0.35% | 1.3천 |
|---|
| 2026.05.26 | ₩53,089 | ₩53,089 | ₩52,982 | ₩52,982 | -0.20% | 900 |
|---|
| 2026.05.22 | ₩52,956 | ₩52,969 | ₩52,956 | ₩52,969 | +0.03% | 700 |
|---|
| 2026.05.21 | ₩51,887 | ₩52,328 | ₩51,887 | ₩52,221 | +0.64% | 4.1천 |
|---|
| 2026.05.20 | ₩51,740 | ₩52,134 | ₩51,740 | ₩52,118 | +0.73% | 1.4천 |
|---|
| 2026.05.19 | ₩51,606 | ₩51,920 | ₩51,566 | ₩51,657 | +0.10% | 4.3천 |
|---|
| 2026.05.18 | ₩51,793 | ₩51,880 | ₩51,753 | ₩51,880 | +0.17% | 5.6천 |
|---|
| 2026.05.15 | ₩51,740 | ₩51,740 | ₩51,573 | ₩51,573 | -0.32% | 1.2천 |
|---|
| 2026.05.14 | ₩52,114 | ₩52,194 | ₩52,007 | ₩52,095 | -0.04% | 900 |
|---|
| 2026.05.13 | ₩51,753 | ₩51,869 | ₩51,646 | ₩51,869 | +0.22% | 6천 |
|---|
| 2026.05.12 | ₩51,806 | ₩51,900 | ₩51,539 | ₩51,900 | +0.18% | 6.9천 |
|---|
| 2026.05.11 | ₩51,980 | ₩52,040 | ₩51,900 | ₩51,907 | -0.14% | 9.5천 |
|---|
| 2026.05.08 | ₩51,846 | ₩51,967 | ₩51,806 | ₩51,865 | +0.04% | 8.7천 |
|---|
| 2026.05.07 | ₩51,506 | ₩51,606 | ₩51,345 | ₩51,348 | -0.31% | 2.9천 |
|---|
| 2026.05.06 | ₩51,820 | ₩51,833 | ₩51,673 | ₩51,833 | +0.03% | 1.9천 |
|---|
| 2026.05.05 | ₩51,459 | ₩51,468 | ₩51,459 | ₩51,468 | +0.02% | 600 |
|---|
| 2026.05.04 | ₩51,319 | ₩51,432 | ₩51,011 | ₩51,030 | -0.56% | 3.4천 |
|---|
| 2026.05.01 | ₩51,780 | ₩51,780 | ₩51,526 | ₩51,538 | -0.47% | 1.4만 |
|---|
| 2026.04.30 | ₩51,138 | ₩51,900 | ₩51,138 | ₩51,899 | +1.49% | 8.2천 |
|---|
| 2026.04.29 | ₩50,911 | ₩51,031 | ₩50,764 | ₩51,010 | +0.19% | 2.9천 |
|---|
| 2026.04.28 | ₩50,938 | ₩50,978 | ₩50,911 | ₩50,935 | -0.01% | 5.1천 |
|---|
| 2026.04.27 | ₩51,379 | ₩51,379 | ₩51,112 | ₩51,180 | -0.39% | 3천 |
|---|
| 2026.04.24 | ₩51,184 | ₩51,184 | ₩51,184 | ₩51,184 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,325 | ₩51,325 | ₩50,951 | ₩51,190 | -0.26% | 4.6천 |
|---|
| 2026.04.22 | ₩51,046 | ₩51,046 | ₩51,046 | ₩51,046 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩51,192 | ₩51,192 | ₩50,872 | ₩50,872 | -0.62% | 1.3천 |
|---|
| 2026.04.20 | ₩50,884 | ₩50,924 | ₩50,862 | ₩50,862 | -0.04% | 500 |
|---|
| 2026.04.17 | ₩50,631 | ₩50,871 | ₩50,631 | ₩50,786 | +0.31% | 3.3천 |
|---|
| 2026.04.16 | ₩50,350 | ₩50,350 | ₩50,283 | ₩50,321 | -0.06% | 5.2천 |
|---|
| 2026.04.15 | ₩50,363 | ₩50,363 | ₩50,323 | ₩50,335 | -0.06% | 800 |
|---|
| 2026.04.14 | ₩50,377 | ₩50,457 | ₩50,377 | ₩50,383 | +0.01% | 3.5천 |
|---|
| 2026.04.13 | ₩50,342 | ₩50,342 | ₩50,342 | ₩50,342 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩50,203 | ₩50,203 | ₩49,952 | ₩49,952 | -0.50% | 3.2천 |
|---|
| 2026.04.09 | ₩50,136 | ₩50,136 | ₩50,103 | ₩50,103 | -0.07% | 800 |
|---|
| 2026.04.08 | ₩49,710 | ₩50,029 | ₩49,710 | ₩50,021 | +0.63% | 600 |
|---|
| 2026.04.07 | ₩49,174 | ₩49,174 | ₩48,974 | ₩49,157 | -0.04% | 3.6천 |
|---|
| 2026.04.06 | ₩48,867 | ₩49,040 | ₩48,853 | ₩48,987 | +0.25% | 1.9만 |
|---|
| 2026.04.02 | ₩48,640 | ₩48,722 | ₩48,640 | ₩48,722 | +0.17% | 500 |
|---|
| 2026.04.01 | ₩48,773 | ₩48,773 | ₩48,599 | ₩48,709 | -0.13% | 3.2천 |
|---|
| 2026.03.31 | ₩48,511 | ₩48,786 | ₩48,506 | ₩48,770 | +0.53% | 3.3천 |
|---|
| 2026.03.30 | ₩48,619 | ₩48,726 | ₩48,321 | ₩48,321 | -0.61% | 2.7천 |
|---|
| 2026.03.27 | ₩49,067 | ₩49,210 | ₩48,793 | ₩48,793 | -0.56% | 2.9천 |
|---|
| 2026.03.26 | ₩49,602 | ₩49,602 | ₩49,221 | ₩49,221 | -0.77% | 1.3천 |
|---|
| 2026.03.25 | ₩49,361 | ₩49,381 | ₩49,334 | ₩49,381 | +0.04% | 1.4천 |
|---|
| 2026.03.24 | ₩48,813 | ₩49,441 | ₩48,786 | ₩49,151 | +0.69% | 4.5천 |
|---|
| 2026.03.23 | ₩48,893 | ₩48,897 | ₩48,893 | ₩48,897 | +0.01% | 100 |
|---|
| 2026.03.20 | ₩48,827 | ₩48,827 | ₩48,364 | ₩48,364 | -0.95% | 500 |
|---|
| 2026.03.19 | ₩48,733 | ₩49,014 | ₩48,693 | ₩48,852 | +0.24% | 2.3천 |
|---|
| 2026.03.18 | ₩48,951 | ₩48,951 | ₩48,951 | ₩48,951 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩49,749 | ₩49,749 | ₩49,564 | ₩49,564 | -0.37% | 4.1천 |
|---|
| 2026.03.16 | ₩49,374 | ₩49,602 | ₩49,374 | ₩49,413 | +0.08% | 1.8천 |
|---|
| 2026.03.13 | ₩49,054 | ₩49,054 | ₩49,054 | ₩49,054 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩49,201 | ₩49,201 | ₩49,201 | ₩49,201 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩49,495 | ₩49,667 | ₩49,471 | ₩49,667 | +0.35% | 1.6천 |
|---|
| 2026.03.10 | ₩50,013 | ₩50,013 | ₩49,635 | ₩49,635 | -0.76% | 400 |
|---|
| 2026.03.09 | ₩49,394 | ₩49,928 | ₩49,241 | ₩49,928 | +1.08% | 800 |
|---|
| 2026.03.06 | ₩49,642 | ₩50,023 | ₩49,562 | ₩49,938 | +0.60% | 6.8천 |
|---|
| 2026.03.05 | ₩50,537 | ₩50,664 | ₩50,129 | ₩50,311 | -0.45% | 4.9천 |
|---|
| 2026.03.04 | ₩50,631 | ₩50,818 | ₩50,631 | ₩50,810 | +0.35% | 4.1천 |
|---|
| 2026.03.03 | ₩50,203 | ₩50,778 | ₩49,896 | ₩50,651 | +0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩50,977 | ₩51,313 | ₩50,977 | ₩51,313 | +0.66% | 3.7천 |
|---|
| 2026.02.27 | ₩50,924 | ₩51,156 | ₩50,778 | ₩51,156 | +0.45% | 5천 |
|---|
| 2026.02.26 | ₩50,911 | ₩51,170 | ₩50,911 | ₩51,170 | +0.51% | 1.1천 |
|---|
| 2026.02.25 | ₩50,939 | ₩50,939 | ₩50,939 | ₩50,939 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩50,671 | ₩50,875 | ₩50,624 | ₩50,875 | +0.40% | 800 |
|---|
| 2026.02.23 | ₩50,844 | ₩50,844 | ₩50,497 | ₩50,538 | -0.60% | 7.5천 |
|---|
| 2026.02.20 | ₩50,924 | ₩50,991 | ₩50,659 | ₩50,954 | +0.06% | 1.4만 |
|---|
| 2026.02.19 | ₩50,791 | ₩50,882 | ₩50,724 | ₩50,882 | +0.18% | 800 |
|---|
| 2026.02.18 | ₩50,791 | ₩51,071 | ₩50,791 | ₩51,041 | +0.49% | 1.9천 |
|---|
| 2026.02.17 | ₩50,657 | ₩50,657 | ₩50,597 | ₩50,612 | -0.09% | 1.6천 |
|---|
| 2026.02.13 | ₩50,457 | ₩50,644 | ₩50,457 | ₩50,546 | +0.18% | 1.7천 |
|---|
| 2026.02.12 | ₩51,018 | ₩51,018 | ₩50,211 | ₩50,211 | -1.58% | 800 |
|---|
| 2026.02.11 | ₩51,005 | ₩51,005 | ₩50,791 | ₩50,941 | -0.13% | 3.3만 |
|---|
| 2026.02.10 | ₩50,684 | ₩50,700 | ₩50,671 | ₩50,700 | +0.03% | 1.4천 |
|---|
| 2026.02.09 | ₩50,457 | ₩50,711 | ₩50,457 | ₩50,606 | +0.30% | 3천 |
|---|
| 2026.02.06 | ₩50,363 | ₩50,584 | ₩50,350 | ₩50,584 | +0.44% | 500 |
|---|
| 2026.02.05 | ₩49,668 | ₩49,682 | ₩49,448 | ₩49,448 | -0.44% | 1.1천 |
|---|
| 2026.02.04 | ₩49,161 | ₩49,735 | ₩49,161 | ₩49,674 | +1.04% | 2.6천 |
|---|
| 2026.02.03 | ₩49,040 | ₩49,227 | ₩48,867 | ₩49,099 | +0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩48,546 | ₩49,193 | ₩48,546 | ₩49,149 | +1.24% | 1만 |
|---|
| 2026.01.30 | ₩49,000 | ₩49,121 | ₩48,706 | ₩48,975 | -0.05% | 9.3천 |
|---|
| 2026.01.29 | ₩49,401 | ₩49,401 | ₩49,134 | ₩49,261 | -0.28% | 8.8천 |
|---|
| 2026.01.28 | ₩49,161 | ₩49,161 | ₩49,161 | ₩49,161 | 0.00% | 700 |
|---|
| 2026.01.27 | ₩49,241 | ₩49,302 | ₩49,227 | ₩49,302 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩49,227 | ₩49,321 | ₩49,227 | ₩49,301 | +0.15% | 3.7천 |
|---|
| 2026.01.23 | ₩49,147 | ₩49,147 | ₩48,987 | ₩49,027 | -0.24% | 4.9천 |
|---|
| 2026.01.22 | ₩49,241 | ₩49,428 | ₩49,241 | ₩49,243 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩48,947 | ₩49,161 | ₩48,893 | ₩49,155 | +0.43% | 1.2만 |
|---|
| 2026.01.20 | ₩48,653 | ₩48,653 | ₩48,372 | ₩48,384 | -0.55% | 4.6천 |
|---|
| 2026.01.16 | ₩49,094 | ₩49,094 | ₩49,014 | ₩49,043 | -0.10% | 3천 |
|---|
| 2026.01.15 | ₩49,027 | ₩49,214 | ₩49,027 | ₩49,139 | +0.23% | 1.6천 |
|---|
| 2026.01.14 | ₩48,493 | ₩48,813 | ₩48,493 | ₩48,813 | +0.66% | 6.9천 |
|---|
| 2026.01.13 | ₩48,666 | ₩48,666 | ₩48,280 | ₩48,331 | -0.69% | 5.3천 |
|---|
| 2026.01.12 | ₩48,479 | ₩48,591 | ₩48,479 | ₩48,498 | +0.04% | 1.5천 |
|---|
| 2026.01.09 | ₩48,279 | ₩48,633 | ₩48,279 | ₩48,567 | +0.60% | 3.7천 |
|---|
| 2026.01.08 | ₩47,424 | ₩48,212 | ₩47,424 | ₩48,110 | +1.45% | 4.1천 |
|---|
| 2026.01.07 | ₩48,105 | ₩48,105 | ₩47,530 | ₩47,566 | -1.12% | 5.3천 |
|---|
| 2026.01.06 | ₩47,963 | ₩48,027 | ₩47,945 | ₩48,027 | +0.13% | 1.1천 |
|---|
| 2026.01.05 | ₩47,290 | ₩47,751 | ₩47,290 | ₩47,635 | +0.73% | 2천 |
|---|
| 2026.01.02 | ₩47,230 | ₩47,230 | ₩47,135 | ₩47,135 | -0.20% | 1.2천 |
|---|
| 2025.12.31 | ₩46,876 | ₩46,882 | ₩46,739 | ₩46,739 | -0.29% | 4천 |
|---|
| 2025.12.30 | ₩47,136 | ₩47,136 | ₩47,049 | ₩47,104 | -0.07% | 3.9천 |
|---|
| 2025.12.29 | ₩47,160 | ₩47,160 | ₩47,084 | ₩47,084 | -0.16% | 7.2천 |
|---|
| 2025.12.26 | ₩47,402 | ₩47,402 | ₩47,287 | ₩47,359 | -0.09% | 800 |
|---|
| 2025.12.24 | ₩47,210 | ₩47,397 | ₩47,210 | ₩47,363 | +0.33% | 2.4천 |
|---|
| 2025.12.23 | ₩47,134 | ₩47,210 | ₩47,076 | ₩47,184 | +0.11% | 4.8천 |
|---|
| 2025.12.22 | ₩47,250 | ₩47,424 | ₩47,143 | ₩47,381 | +0.28% | 1.5만 |
|---|
| 2025.12.19 | ₩47,210 | ₩47,210 | ₩47,143 | ₩47,143 | -0.14% | 1천 |
|---|
| 2025.12.18 | ₩47,170 | ₩47,170 | ₩46,969 | ₩46,969 | -0.42% | 2.5천 |
|---|
| 2025.12.17 | ₩47,183 | ₩47,183 | ₩46,876 | ₩46,944 | -0.51% | 1.3천 |
|---|
| 2025.12.16 | ₩47,357 | ₩47,357 | ₩46,983 | ₩47,096 | -0.55% | 6.2천 |
|---|
| 2025.12.15 | ₩47,341 | ₩47,489 | ₩47,317 | ₩47,489 | +0.31% | 1천 |
|---|
| 2025.12.12 | ₩47,624 | ₩47,624 | ₩47,223 | ₩47,357 | -0.56% | 2.5천 |
|---|
| 2025.12.11 | ₩47,530 | ₩47,784 | ₩47,530 | ₩47,784 | +0.53% | 6.1천 |
|---|
| 2025.12.10 | ₩46,866 | ₩47,378 | ₩46,866 | ₩47,378 | +1.09% | 1.3천 |
|---|
| 2025.12.09 | ₩47,116 | ₩47,211 | ₩46,912 | ₩46,912 | -0.43% | 7.6천 |
|---|
| 2025.12.08 | ₩47,183 | ₩47,183 | ₩47,023 | ₩47,089 | -0.20% | 1.7만 |
|---|
| 2025.12.05 | ₩47,397 | ₩47,553 | ₩47,204 | ₩47,204 | -0.41% | 5.7천 |
|---|
| 2025.12.04 | ₩47,223 | ₩47,397 | ₩47,183 | ₩47,216 | -0.01% | 9.2천 |
|---|
| 2025.12.03 | ₩47,103 | ₩47,357 | ₩47,103 | ₩47,246 | +0.30% | 2.9천 |
|---|
| 2025.12.02 | ₩46,956 | ₩46,956 | ₩46,888 | ₩46,888 | -0.15% | 900 |
|---|
| 2025.12.01 | ₩47,143 | ₩47,290 | ₩47,013 | ₩47,013 | -0.27% | 500 |
|---|
| 2025.11.28 | ₩47,176 | ₩47,278 | ₩47,176 | ₩47,278 | +0.22% | 500 |
|---|
| 2025.11.26 | ₩46,742 | ₩47,210 | ₩46,742 | ₩47,101 | +0.77% | 1.4천 |
|---|
| 2025.11.25 | ₩46,274 | ₩46,746 | ₩46,274 | ₩46,746 | +1.02% | 800 |
|---|
| 2025.11.24 | ₩46,047 | ₩46,314 | ₩46,047 | ₩46,190 | +0.31% | 5.8천 |
|---|
| 2025.11.21 | ₩45,593 | ₩46,262 | ₩45,593 | ₩45,994 | +0.88% | 5.7천 |
|---|
| 2025.11.20 | ₩46,408 | ₩46,408 | ₩45,420 | ₩45,420 | -2.13% | 1.1천 |
|---|
| 2025.11.19 | ₩46,034 | ₩46,050 | ₩45,873 | ₩46,050 | +0.03% | 1.5천 |
|---|
| 2025.11.18 | ₩45,620 | ₩46,154 | ₩45,620 | ₩46,042 | +0.93% | 2천 |
|---|
| 2025.11.17 | ₩46,274 | ₩46,380 | ₩45,904 | ₩45,904 | -0.80% | 1.3천 |
|---|
| 2025.11.14 | ₩46,274 | ₩46,475 | ₩46,274 | ₩46,421 | +0.32% | 1.5천 |
|---|
| 2025.11.13 | ₩46,929 | ₩46,929 | ₩46,408 | ₩46,542 | -0.83% | 3.7천 |
|---|
| 2025.11.12 | ₩46,983 | ₩46,983 | ₩46,889 | ₩46,890 | -0.20% | 8.3천 |
|---|
| 2025.11.11 | ₩46,662 | ₩46,782 | ₩46,662 | ₩46,693 | +0.07% | 3.1천 |
|---|
| 2025.11.10 | ₩46,274 | ₩46,487 | ₩46,101 | ₩46,388 | +0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩45,807 | ₩46,059 | ₩45,807 | ₩46,059 | +0.55% | 1.7만 |
|---|
| 2025.11.06 | ₩45,820 | ₩45,820 | ₩45,792 | ₩45,792 | -0.06% | 2.1천 |
|---|
| 2025.11.05 | ₩45,740 | ₩46,234 | ₩45,740 | ₩46,094 | +0.77% | 1.5만 |
|---|
| 2025.11.04 | ₩45,606 | ₩45,821 | ₩45,606 | ₩45,821 | +0.47% | 1.5천 |
|---|
| 2025.11.03 | ₩45,833 | ₩46,087 | ₩45,833 | ₩46,087 | +0.55% | 1.7천 |
|---|
| 2025.10.31 | ₩46,248 | ₩46,265 | ₩46,020 | ₩46,265 | +0.04% | 1.9천 |
|---|
| 2025.10.30 | ₩46,461 | ₩46,461 | ₩46,286 | ₩46,286 | -0.38% | 600 |
|---|
| 2025.10.29 | ₩46,608 | ₩46,824 | ₩46,448 | ₩46,479 | -0.28% | 2.3천 |
|---|
| 2025.10.28 | ₩46,916 | ₩46,916 | ₩46,894 | ₩46,894 | -0.05% | 300 |
|---|
| 2025.10.27 | ₩47,119 | ₩47,210 | ₩47,049 | ₩47,162 | +0.09% | 1.5만 |
|---|
| 2025.10.24 | ₩46,969 | ₩46,983 | ₩46,836 | ₩46,836 | -0.28% | 3.2천 |
|---|
| 2025.10.23 | ₩46,702 | ₩46,836 | ₩46,702 | ₩46,771 | +0.15% | 5.5천 |
|---|
| 2025.10.22 | ₩46,603 | ₩46,603 | ₩46,603 | ₩46,603 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩46,689 | ₩46,729 | ₩46,675 | ₩46,687 | -0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩46,742 | ₩46,787 | ₩46,742 | ₩46,787 | +0.10% | 1.5천 |
|---|
| 2025.10.17 | ₩46,395 | ₩46,413 | ₩46,395 | ₩46,413 | +0.04% | 600 |
|---|
| 2025.10.16 | ₩46,782 | ₩46,809 | ₩46,264 | ₩46,264 | -1.11% | 1.2천 |
|---|
| 2025.10.15 | ₩46,991 | ₩46,991 | ₩46,590 | ₩46,731 | -0.55% | 2.2천 |
|---|
| 2025.10.14 | ₩46,181 | ₩46,751 | ₩46,181 | ₩46,650 | +1.02% | 3.7천 |
|---|
| 2025.10.13 | ₩46,141 | ₩46,435 | ₩46,141 | ₩46,397 | +0.56% | 3.5천 |
|---|
| 2025.10.10 | ₩46,301 | ₩46,301 | ₩45,668 | ₩45,668 | -1.37% | 4.7천 |
|---|