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 | ₩54,756 | ₩54,896 | ₩54,609 | ₩54,807 | +0.09% | 4.4천 |
| 2026.10.08 | ₩54,335 | ₩54,752 | ₩54,189 | ₩54,752 | +0.77% | 2.6천 |
| 2026.10.07 | ₩54,282 | ₩54,295 | ₩54,082 | ₩54,187 | -0.17% | 8.3천 |
| 2026.10.06 | ₩54,282 | ₩54,429 | ₩54,282 | ₩54,372 | +0.16% | 9.4천 |
| 2026.10.05 | ₩53,654 | ₩54,135 | ₩53,601 | ₩54,087 | +0.81% | 1.7천 |
| 2026.10.02 | ₩54,015 | ₩54,015 | ₩53,801 | ₩53,853 | -0.30% | 2.1천 |
| 2026.10.01 | ₩53,768 | ₩53,788 | ₩53,387 | ₩53,730 | -0.07% | 3.2천 |
| 2026.09.30 | ₩53,668 | ₩53,728 | ₩53,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,374 |
| -0.55% |
| 1.1천 |
| 2026.09.29 | ₩53,507 | ₩53,740 | ₩53,507 | ₩53,740 | +0.43% | 1.4천 |
|---|
| 2026.09.28 | ₩53,881 | ₩53,881 | ₩53,748 | ₩53,868 | -0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩54,068 | ₩54,307 | ₩54,028 | ₩54,307 | +0.44% | 7.9천 |
|---|
| 2026.09.24 | ₩54,095 | ₩54,095 | ₩54,016 | ₩54,016 | -0.15% | 600 |
|---|
| 2026.09.23 | ₩54,549 | ₩54,549 | ₩54,263 | ₩54,263 | -0.52% | 1.5천 |
|---|
| 2026.09.22 | ₩54,763 | ₩54,830 | ₩54,763 | ₩54,764 | +0.00% | 1.8천 |
|---|
| 2026.09.21 | ₩55,204 | ₩55,204 | ₩55,137 | ₩55,204 | 0.00% | 5.1천 |
|---|
| 2026.09.18 | ₩55,217 | ₩55,244 | ₩55,217 | ₩55,244 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩55,498 | ₩55,538 | ₩55,416 | ₩55,416 | -0.15% | 5.4천 |
|---|
| 2026.09.16 | ₩55,738 | ₩55,805 | ₩55,070 | ₩55,305 | -0.78% | 1.3천 |
|---|
| 2026.09.15 | ₩55,838 | ₩55,838 | ₩55,838 | ₩55,838 | 0.00% | 1.5천 |
|---|
| 2026.09.14 | ₩55,992 | ₩56,005 | ₩55,965 | ₩55,996 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩55,838 | ₩55,902 | ₩55,838 | ₩55,902 | +0.11% | 900 |
|---|
| 2026.09.10 | ₩55,591 | ₩55,591 | ₩55,457 | ₩55,460 | -0.24% | 3.1천 |
|---|
| 2026.09.09 | ₩55,851 | ₩55,858 | ₩55,805 | ₩55,805 | -0.08% | 4.1천 |
|---|
| 2026.09.08 | ₩56,259 | ₩56,286 | ₩56,075 | ₩56,075 | -0.33% | 3.9천 |
|---|
| 2026.09.04 | ₩56,887 | ₩56,900 | ₩56,801 | ₩56,801 | -0.15% | 2.7천 |
|---|
| 2026.09.03 | ₩57,341 | ₩57,341 | ₩57,299 | ₩57,299 | -0.07% | 1.7천 |
|---|
| 2026.09.02 | ₩56,646 | ₩56,833 | ₩56,566 | ₩56,808 | +0.29% | 1만 |
|---|
| 2026.09.01 | ₩56,833 | ₩56,833 | ₩56,486 | ₩56,553 | -0.49% | 4.1천 |
|---|
| 2026.08.31 | ₩56,880 | ₩56,880 | ₩56,820 | ₩56,836 | -0.08% | 1.1천 |
|---|
| 2026.08.28 | ₩57,327 | ₩57,327 | ₩57,194 | ₩57,194 | -0.23% | 300 |
|---|
| 2026.08.27 | ₩57,194 | ₩57,314 | ₩57,127 | ₩57,282 | +0.15% | 1.2천 |
|---|
| 2026.08.26 | ₩57,514 | ₩57,514 | ₩57,408 | ₩57,500 | -0.03% | 3.1천 |
|---|
| 2026.08.25 | ₩57,207 | ₩57,346 | ₩57,207 | ₩57,341 | +0.23% | 500 |
|---|
| 2026.08.24 | ₩57,341 | ₩57,421 | ₩57,274 | ₩57,408 | +0.12% | 2.6천 |
|---|
| 2026.08.21 | ₩57,087 | ₩57,132 | ₩56,993 | ₩57,132 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩56,860 | ₩57,100 | ₩56,780 | ₩56,780 | -0.14% | 5.6천 |
|---|
| 2026.08.19 | ₩57,247 | ₩57,381 | ₩57,079 | ₩57,079 | -0.29% | 1.2만 |
|---|
| 2026.08.18 | ₩57,221 | ₩57,221 | ₩56,993 | ₩57,007 | -0.37% | 5.3천 |
|---|
| 2026.08.17 | ₩57,200 | ₩57,274 | ₩57,132 | ₩57,132 | -0.12% | 5.7천 |
|---|
| 2026.08.14 | ₩57,434 | ₩57,474 | ₩57,381 | ₩57,434 | 0.00% | 2.9천 |
|---|
| 2026.08.13 | ₩57,267 | ₩57,568 | ₩57,234 | ₩57,554 | +0.50% | 9.4천 |
|---|
| 2026.08.12 | ₩56,961 | ₩57,082 | ₩56,900 | ₩57,082 | +0.21% | 4.2천 |
|---|
| 2026.08.11 | ₩56,766 | ₩56,967 | ₩56,766 | ₩56,873 | +0.19% | 6천 |
|---|
| 2026.08.10 | ₩56,660 | ₩56,820 | ₩56,660 | ₩56,697 | +0.07% | 5.6천 |
|---|
| 2026.08.07 | ₩56,319 | ₩56,606 | ₩56,319 | ₩56,539 | +0.39% | 5.1천 |
|---|
| 2026.08.06 | ₩56,566 | ₩56,566 | ₩56,326 | ₩56,326 | -0.43% | 1.8천 |
|---|
| 2026.08.05 | ₩56,432 | ₩56,486 | ₩56,299 | ₩56,314 | -0.21% | 2.6천 |
|---|
| 2026.08.04 | ₩55,751 | ₩56,432 | ₩55,751 | ₩56,399 | +1.16% | 7.1천 |
|---|
| 2026.08.03 | ₩55,758 | ₩55,758 | ₩55,564 | ₩55,758 | 0.00% | 800 |
|---|
| 2026.07.31 | ₩55,290 | ₩55,651 | ₩55,290 | ₩55,524 | +0.42% | 6.4천 |
|---|
| 2026.07.30 | ₩55,230 | ₩55,461 | ₩55,230 | ₩55,461 | +0.42% | 1.9천 |
|---|
| 2026.07.29 | ₩56,125 | ₩56,125 | ₩55,686 | ₩55,686 | -0.78% | 4천 |
|---|
| 2026.07.28 | ₩56,232 | ₩56,232 | ₩56,099 | ₩56,165 | -0.12% | 9.9천 |
|---|
| 2026.07.27 | ₩55,705 | ₩55,711 | ₩55,604 | ₩55,711 | +0.01% | 4.1천 |
|---|
| 2026.07.24 | ₩55,511 | ₩55,564 | ₩55,511 | ₩55,556 | +0.08% | 1.4천 |
|---|
| 2026.07.23 | ₩55,164 | ₩55,177 | ₩54,989 | ₩54,989 | -0.32% | 1.2만 |
|---|
| 2026.07.22 | ₩55,244 | ₩55,244 | ₩55,030 | ₩55,085 | -0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩54,990 | ₩54,990 | ₩54,736 | ₩54,782 | -0.38% | 1.3만 |
|---|
| 2026.07.20 | ₩55,204 | ₩55,204 | ₩54,689 | ₩54,689 | -0.93% | 6.5천 |
|---|
| 2026.07.17 | ₩55,270 | ₩55,284 | ₩54,943 | ₩55,005 | -0.48% | 1.1만 |
|---|
| 2026.07.16 | ₩54,803 | ₩54,949 | ₩54,803 | ₩54,929 | +0.23% | 4천 |
|---|
| 2026.07.15 | ₩54,496 | ₩54,583 | ₩54,269 | ₩54,330 | -0.30% | 3.9천 |
|---|
| 2026.07.14 | ₩54,589 | ₩54,589 | ₩54,389 | ₩54,468 | -0.22% | 4.1천 |
|---|
| 2026.07.13 | ₩54,282 | ₩54,302 | ₩54,169 | ₩54,302 | +0.04% | 1.9천 |
|---|
| 2026.07.10 | ₩54,042 | ₩54,108 | ₩53,961 | ₩54,052 | +0.02% | 3.8천 |
|---|
| 2026.07.09 | ₩53,881 | ₩54,135 | ₩53,881 | ₩53,888 | +0.01% | 4.7천 |
|---|
| 2026.07.08 | ₩53,828 | ₩53,868 | ₩53,640 | ₩53,640 | -0.35% | 2.9천 |
|---|
| 2026.07.07 | ₩53,988 | ₩54,000 | ₩53,988 | ₩54,000 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩53,801 | ₩53,801 | ₩53,721 | ₩53,797 | -0.01% | 1.6천 |
|---|
| 2026.07.02 | ₩53,601 | ₩53,641 | ₩53,160 | ₩53,469 | -0.25% | 1.8만 |
|---|
| 2026.07.01 | ₩53,360 | ₩53,507 | ₩53,360 | ₩53,467 | +0.20% | 3.7천 |
|---|
| 2026.06.30 | ₩53,427 | ₩53,681 | ₩53,427 | ₩53,585 | +0.30% | 5.4천 |
|---|
| 2026.06.29 | ₩53,280 | ₩53,348 | ₩53,167 | ₩53,348 | +0.13% | 1.6천 |
|---|
| 2026.06.26 | ₩53,227 | ₩53,360 | ₩53,227 | ₩53,304 | +0.15% | 8.2천 |
|---|
| 2026.06.25 | ₩53,574 | ₩53,774 | ₩53,487 | ₩53,487 | -0.16% | 5.7천 |
|---|
| 2026.06.24 | ₩53,187 | ₩53,219 | ₩53,107 | ₩53,219 | +0.06% | 7.3천 |
|---|
| 2026.06.23 | ₩52,960 | ₩53,430 | ₩52,920 | ₩53,430 | +0.89% | 1.2만 |
|---|
| 2026.06.22 | ₩53,441 | ₩53,482 | ₩53,441 | ₩53,482 | +0.08% | 100 |
|---|
| 2026.06.18 | ₩53,601 | ₩53,601 | ₩53,224 | ₩53,224 | -0.70% | 2.8천 |
|---|
| 2026.06.17 | ₩54,189 | ₩54,282 | ₩53,518 | ₩53,518 | -1.24% | 1.1만 |
|---|
| 2026.06.16 | ₩54,255 | ₩54,255 | ₩53,904 | ₩53,904 | -0.65% | 3.3천 |
|---|
| 2026.06.15 | ₩54,295 | ₩54,322 | ₩54,042 | ₩54,042 | -0.47% | 4.3천 |
|---|
| 2026.06.12 | ₩54,135 | ₩54,295 | ₩54,042 | ₩54,135 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩53,427 | ₩53,760 | ₩53,307 | ₩53,760 | +0.62% | 900 |
|---|
| 2026.06.10 | ₩53,307 | ₩53,587 | ₩53,021 | ₩53,021 | -0.54% | 2.5천 |
|---|
| 2026.06.09 | ₩53,614 | ₩53,614 | ₩52,900 | ₩53,382 | -0.43% | 4.7천 |
|---|
| 2026.06.08 | ₩53,668 | ₩53,815 | ₩53,458 | ₩53,458 | -0.39% | 1.3천 |
|---|
| 2026.06.05 | ₩53,481 | ₩53,481 | ₩53,442 | ₩53,442 | -0.07% | 400 |
|---|
| 2026.06.04 | ₩53,908 | ₩54,108 | ₩53,908 | ₩54,108 | +0.37% | 2.1천 |
|---|
| 2026.06.03 | ₩53,614 | ₩53,628 | ₩53,521 | ₩53,593 | -0.04% | 1.5천 |
|---|
| 2026.06.02 | ₩53,334 | ₩53,748 | ₩53,334 | ₩53,741 | +0.76% | 8.8천 |
|---|
| 2026.06.01 | ₩53,267 | ₩53,347 | ₩53,200 | ₩53,326 | +0.11% | 2천 |
|---|
| 2026.05.29 | ₩53,013 | ₩53,013 | ₩52,993 | ₩52,993 | -0.04% | 300 |
|---|
| 2026.05.28 | ₩52,519 | ₩52,519 | ₩52,468 | ₩52,468 | -0.10% | 200 |
|---|
| 2026.05.27 | ₩52,679 | ₩52,693 | ₩52,492 | ₩52,492 | -0.35% | 1.3천 |
|---|
| 2026.05.26 | ₩53,067 | ₩53,067 | ₩52,960 | ₩52,960 | -0.20% | 900 |
|---|
| 2026.05.22 | ₩52,933 | ₩52,946 | ₩52,933 | ₩52,946 | +0.03% | 700 |
|---|
| 2026.05.21 | ₩51,864 | ₩52,305 | ₩51,864 | ₩52,198 | +0.64% | 4.1천 |
|---|
| 2026.05.20 | ₩51,718 | ₩52,112 | ₩51,718 | ₩52,096 | +0.73% | 1.4천 |
|---|
| 2026.05.19 | ₩51,584 | ₩51,898 | ₩51,544 | ₩51,635 | +0.10% | 4.3천 |
|---|
| 2026.05.18 | ₩51,771 | ₩51,858 | ₩51,731 | ₩51,858 | +0.17% | 5.6천 |
|---|
| 2026.05.15 | ₩51,718 | ₩51,718 | ₩51,551 | ₩51,551 | -0.32% | 1.2천 |
|---|
| 2026.05.14 | ₩52,092 | ₩52,172 | ₩51,985 | ₩52,073 | -0.04% | 900 |
|---|
| 2026.05.13 | ₩51,731 | ₩51,847 | ₩51,624 | ₩51,847 | +0.22% | 6천 |
|---|
| 2026.05.12 | ₩51,784 | ₩51,878 | ₩51,517 | ₩51,878 | +0.18% | 6.9천 |
|---|
| 2026.05.11 | ₩51,958 | ₩52,018 | ₩51,878 | ₩51,884 | -0.14% | 9.5천 |
|---|
| 2026.05.08 | ₩51,824 | ₩51,945 | ₩51,784 | ₩51,843 | +0.04% | 8.7천 |
|---|
| 2026.05.07 | ₩51,484 | ₩51,584 | ₩51,324 | ₩51,326 | -0.31% | 2.9천 |
|---|
| 2026.05.06 | ₩51,798 | ₩51,811 | ₩51,651 | ₩51,811 | +0.03% | 1.9천 |
|---|
| 2026.05.05 | ₩51,437 | ₩51,446 | ₩51,437 | ₩51,446 | +0.02% | 600 |
|---|
| 2026.05.04 | ₩51,297 | ₩51,410 | ₩50,990 | ₩51,008 | -0.56% | 3.4천 |
|---|
| 2026.05.01 | ₩51,758 | ₩51,758 | ₩51,504 | ₩51,516 | -0.47% | 1.4만 |
|---|
| 2026.04.30 | ₩51,116 | ₩51,878 | ₩51,116 | ₩51,876 | +1.49% | 8.2천 |
|---|
| 2026.04.29 | ₩50,889 | ₩51,010 | ₩50,742 | ₩50,988 | +0.19% | 2.9천 |
|---|
| 2026.04.28 | ₩50,916 | ₩50,956 | ₩50,889 | ₩50,913 | -0.01% | 5.1천 |
|---|
| 2026.04.27 | ₩51,357 | ₩51,357 | ₩51,090 | ₩51,158 | -0.39% | 3천 |
|---|
| 2026.04.24 | ₩51,162 | ₩51,162 | ₩51,162 | ₩51,162 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,303 | ₩51,303 | ₩50,929 | ₩51,169 | -0.26% | 4.6천 |
|---|
| 2026.04.22 | ₩51,024 | ₩51,024 | ₩51,024 | ₩51,024 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩51,170 | ₩51,170 | ₩50,851 | ₩50,851 | -0.62% | 1.3천 |
|---|
| 2026.04.20 | ₩50,863 | ₩50,903 | ₩50,840 | ₩50,840 | -0.04% | 500 |
|---|
| 2026.04.17 | ₩50,609 | ₩50,849 | ₩50,609 | ₩50,764 | +0.31% | 3.3천 |
|---|
| 2026.04.16 | ₩50,328 | ₩50,328 | ₩50,262 | ₩50,299 | -0.06% | 5.2천 |
|---|
| 2026.04.15 | ₩50,342 | ₩50,342 | ₩50,302 | ₩50,314 | -0.06% | 800 |
|---|
| 2026.04.14 | ₩50,355 | ₩50,435 | ₩50,355 | ₩50,362 | +0.01% | 3.5천 |
|---|
| 2026.04.13 | ₩50,320 | ₩50,320 | ₩50,320 | ₩50,320 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩50,181 | ₩50,181 | ₩49,930 | ₩49,930 | -0.50% | 3.2천 |
|---|
| 2026.04.09 | ₩50,115 | ₩50,115 | ₩50,081 | ₩50,081 | -0.07% | 800 |
|---|
| 2026.04.08 | ₩49,689 | ₩50,008 | ₩49,689 | ₩50,000 | +0.63% | 600 |
|---|
| 2026.04.07 | ₩49,153 | ₩49,153 | ₩48,953 | ₩49,136 | -0.04% | 3.6천 |
|---|
| 2026.04.06 | ₩48,846 | ₩49,019 | ₩48,832 | ₩48,966 | +0.25% | 1.9만 |
|---|
| 2026.04.02 | ₩48,619 | ₩48,702 | ₩48,619 | ₩48,702 | +0.17% | 500 |
|---|
| 2026.04.01 | ₩48,752 | ₩48,752 | ₩48,579 | ₩48,688 | -0.13% | 3.2천 |
|---|
| 2026.03.31 | ₩48,491 | ₩48,766 | ₩48,485 | ₩48,750 | +0.53% | 3.3천 |
|---|
| 2026.03.30 | ₩48,599 | ₩48,706 | ₩48,301 | ₩48,301 | -0.61% | 2.7천 |
|---|
| 2026.03.27 | ₩49,046 | ₩49,189 | ₩48,772 | ₩48,772 | -0.56% | 2.9천 |
|---|
| 2026.03.26 | ₩49,580 | ₩49,580 | ₩49,200 | ₩49,200 | -0.77% | 1.3천 |
|---|
| 2026.03.25 | ₩49,340 | ₩49,360 | ₩49,313 | ₩49,360 | +0.04% | 1.4천 |
|---|
| 2026.03.24 | ₩48,792 | ₩49,420 | ₩48,766 | ₩49,130 | +0.69% | 4.5천 |
|---|
| 2026.03.23 | ₩48,873 | ₩48,877 | ₩48,873 | ₩48,877 | +0.01% | 100 |
|---|
| 2026.03.20 | ₩48,806 | ₩48,806 | ₩48,344 | ₩48,344 | -0.95% | 500 |
|---|
| 2026.03.19 | ₩48,712 | ₩48,993 | ₩48,672 | ₩48,831 | +0.24% | 2.3천 |
|---|
| 2026.03.18 | ₩48,930 | ₩48,930 | ₩48,930 | ₩48,930 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩49,727 | ₩49,727 | ₩49,543 | ₩49,543 | -0.37% | 4.1천 |
|---|
| 2026.03.16 | ₩49,353 | ₩49,580 | ₩49,353 | ₩49,392 | +0.08% | 1.8천 |
|---|
| 2026.03.13 | ₩49,033 | ₩49,033 | ₩49,033 | ₩49,033 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩49,180 | ₩49,180 | ₩49,180 | ₩49,180 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩49,474 | ₩49,646 | ₩49,450 | ₩49,646 | +0.35% | 1.6천 |
|---|
| 2026.03.10 | ₩49,992 | ₩49,992 | ₩49,614 | ₩49,614 | -0.76% | 400 |
|---|
| 2026.03.09 | ₩49,373 | ₩49,906 | ₩49,220 | ₩49,906 | +1.08% | 800 |
|---|
| 2026.03.06 | ₩49,621 | ₩50,001 | ₩49,540 | ₩49,917 | +0.60% | 6.8천 |
|---|
| 2026.03.05 | ₩50,515 | ₩50,642 | ₩50,108 | ₩50,290 | -0.45% | 4.9천 |
|---|
| 2026.03.04 | ₩50,609 | ₩50,796 | ₩50,609 | ₩50,788 | +0.35% | 4.1천 |
|---|
| 2026.03.03 | ₩50,181 | ₩50,756 | ₩49,874 | ₩50,629 | +0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩50,955 | ₩51,291 | ₩50,955 | ₩51,291 | +0.66% | 3.7천 |
|---|
| 2026.02.27 | ₩50,903 | ₩51,134 | ₩50,756 | ₩51,134 | +0.45% | 5천 |
|---|
| 2026.02.26 | ₩50,889 | ₩51,149 | ₩50,889 | ₩51,149 | +0.51% | 1.1천 |
|---|
| 2026.02.25 | ₩50,917 | ₩50,917 | ₩50,917 | ₩50,917 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩50,649 | ₩50,853 | ₩50,602 | ₩50,853 | +0.40% | 800 |
|---|
| 2026.02.23 | ₩50,823 | ₩50,823 | ₩50,475 | ₩50,517 | -0.60% | 7.5천 |
|---|
| 2026.02.20 | ₩50,903 | ₩50,970 | ₩50,637 | ₩50,932 | +0.06% | 1.4만 |
|---|
| 2026.02.19 | ₩50,769 | ₩50,860 | ₩50,702 | ₩50,860 | +0.18% | 800 |
|---|
| 2026.02.18 | ₩50,769 | ₩51,050 | ₩50,769 | ₩51,019 | +0.49% | 1.9천 |
|---|
| 2026.02.17 | ₩50,636 | ₩50,636 | ₩50,576 | ₩50,590 | -0.09% | 1.6천 |
|---|
| 2026.02.13 | ₩50,435 | ₩50,622 | ₩50,435 | ₩50,525 | +0.18% | 1.7천 |
|---|
| 2026.02.12 | ₩50,996 | ₩50,996 | ₩50,190 | ₩50,190 | -1.58% | 800 |
|---|
| 2026.02.11 | ₩50,983 | ₩50,983 | ₩50,769 | ₩50,919 | -0.13% | 3.3만 |
|---|
| 2026.02.10 | ₩50,662 | ₩50,678 | ₩50,649 | ₩50,678 | +0.03% | 1.4천 |
|---|
| 2026.02.09 | ₩50,435 | ₩50,689 | ₩50,435 | ₩50,585 | +0.30% | 3천 |
|---|
| 2026.02.06 | ₩50,342 | ₩50,562 | ₩50,328 | ₩50,562 | +0.44% | 500 |
|---|
| 2026.02.05 | ₩49,647 | ₩49,661 | ₩49,427 | ₩49,427 | -0.44% | 1.1천 |
|---|
| 2026.02.04 | ₩49,140 | ₩49,714 | ₩49,140 | ₩49,653 | +1.04% | 2.6천 |
|---|
| 2026.02.03 | ₩49,019 | ₩49,206 | ₩48,846 | ₩49,078 | +0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩48,525 | ₩49,172 | ₩48,525 | ₩49,128 | +1.24% | 1만 |
|---|
| 2026.01.30 | ₩48,979 | ₩49,100 | ₩48,686 | ₩48,954 | -0.05% | 9.3천 |
|---|
| 2026.01.29 | ₩49,380 | ₩49,380 | ₩49,113 | ₩49,240 | -0.28% | 8.8천 |
|---|
| 2026.01.28 | ₩49,140 | ₩49,140 | ₩49,140 | ₩49,140 | 0.00% | 700 |
|---|
| 2026.01.27 | ₩49,220 | ₩49,281 | ₩49,206 | ₩49,281 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩49,206 | ₩49,300 | ₩49,206 | ₩49,280 | +0.15% | 3.7천 |
|---|
| 2026.01.23 | ₩49,126 | ₩49,126 | ₩48,966 | ₩49,006 | -0.24% | 4.9천 |
|---|
| 2026.01.22 | ₩49,220 | ₩49,407 | ₩49,220 | ₩49,222 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩48,926 | ₩49,140 | ₩48,873 | ₩49,134 | +0.43% | 1.2만 |
|---|
| 2026.01.20 | ₩48,632 | ₩48,632 | ₩48,352 | ₩48,364 | -0.55% | 4.6천 |
|---|
| 2026.01.16 | ₩49,073 | ₩49,073 | ₩48,993 | ₩49,022 | -0.10% | 3천 |
|---|
| 2026.01.15 | ₩49,006 | ₩49,193 | ₩49,006 | ₩49,118 | +0.23% | 1.6천 |
|---|
| 2026.01.14 | ₩48,472 | ₩48,792 | ₩48,472 | ₩48,792 | +0.66% | 6.9천 |
|---|
| 2026.01.13 | ₩48,645 | ₩48,645 | ₩48,259 | ₩48,310 | -0.69% | 5.3천 |
|---|
| 2026.01.12 | ₩48,458 | ₩48,571 | ₩48,458 | ₩48,477 | +0.04% | 1.5천 |
|---|
| 2026.01.09 | ₩48,258 | ₩48,612 | ₩48,258 | ₩48,547 | +0.60% | 3.7천 |
|---|
| 2026.01.08 | ₩47,403 | ₩48,191 | ₩47,403 | ₩48,090 | +1.45% | 4.1천 |
|---|
| 2026.01.07 | ₩48,084 | ₩48,084 | ₩47,510 | ₩47,546 | -1.12% | 5.3천 |
|---|
| 2026.01.06 | ₩47,943 | ₩48,007 | ₩47,924 | ₩48,007 | +0.13% | 1.1천 |
|---|
| 2026.01.05 | ₩47,270 | ₩47,731 | ₩47,270 | ₩47,614 | +0.73% | 2천 |
|---|
| 2026.01.02 | ₩47,210 | ₩47,210 | ₩47,115 | ₩47,115 | -0.20% | 1.2천 |
|---|
| 2025.12.31 | ₩46,856 | ₩46,862 | ₩46,719 | ₩46,719 | -0.29% | 4천 |
|---|
| 2025.12.30 | ₩47,116 | ₩47,116 | ₩47,029 | ₩47,084 | -0.07% | 3.9천 |
|---|
| 2025.12.29 | ₩47,140 | ₩47,140 | ₩47,064 | ₩47,064 | -0.16% | 7.2천 |
|---|
| 2025.12.26 | ₩47,382 | ₩47,382 | ₩47,267 | ₩47,339 | -0.09% | 800 |
|---|
| 2025.12.24 | ₩47,190 | ₩47,377 | ₩47,190 | ₩47,343 | +0.33% | 2.4천 |
|---|
| 2025.12.23 | ₩47,113 | ₩47,190 | ₩47,056 | ₩47,164 | +0.11% | 4.8천 |
|---|
| 2025.12.22 | ₩47,230 | ₩47,403 | ₩47,123 | ₩47,361 | +0.28% | 1.5만 |
|---|
| 2025.12.19 | ₩47,190 | ₩47,190 | ₩47,123 | ₩47,123 | -0.14% | 1천 |
|---|
| 2025.12.18 | ₩47,150 | ₩47,150 | ₩46,949 | ₩46,949 | -0.42% | 2.5천 |
|---|
| 2025.12.17 | ₩47,163 | ₩47,163 | ₩46,856 | ₩46,924 | -0.51% | 1.3천 |
|---|
| 2025.12.16 | ₩47,336 | ₩47,336 | ₩46,963 | ₩47,076 | -0.55% | 6.2천 |
|---|
| 2025.12.15 | ₩47,320 | ₩47,469 | ₩47,296 | ₩47,469 | +0.31% | 1천 |
|---|
| 2025.12.12 | ₩47,604 | ₩47,604 | ₩47,203 | ₩47,336 | -0.56% | 2.5천 |
|---|
| 2025.12.11 | ₩47,510 | ₩47,764 | ₩47,510 | ₩47,764 | +0.53% | 6.1천 |
|---|
| 2025.12.10 | ₩46,846 | ₩47,358 | ₩46,846 | ₩47,358 | +1.09% | 1.3천 |
|---|
| 2025.12.09 | ₩47,096 | ₩47,191 | ₩46,892 | ₩46,892 | -0.43% | 7.6천 |
|---|
| 2025.12.08 | ₩47,163 | ₩47,163 | ₩47,003 | ₩47,069 | -0.20% | 1.7만 |
|---|
| 2025.12.05 | ₩47,377 | ₩47,533 | ₩47,184 | ₩47,184 | -0.41% | 5.7천 |
|---|
| 2025.12.04 | ₩47,203 | ₩47,377 | ₩47,163 | ₩47,196 | -0.01% | 9.2천 |
|---|
| 2025.12.03 | ₩47,083 | ₩47,336 | ₩47,083 | ₩47,226 | +0.30% | 2.9천 |
|---|
| 2025.12.02 | ₩46,936 | ₩46,936 | ₩46,868 | ₩46,868 | -0.15% | 900 |
|---|
| 2025.12.01 | ₩47,123 | ₩47,270 | ₩46,993 | ₩46,993 | -0.27% | 500 |
|---|
| 2025.11.28 | ₩47,156 | ₩47,258 | ₩47,156 | ₩47,258 | +0.22% | 500 |
|---|
| 2025.11.26 | ₩46,722 | ₩47,190 | ₩46,722 | ₩47,081 | +0.77% | 1.4천 |
|---|
| 2025.11.25 | ₩46,255 | ₩46,726 | ₩46,255 | ₩46,726 | +1.02% | 800 |
|---|
| 2025.11.24 | ₩46,028 | ₩46,295 | ₩46,028 | ₩46,170 | +0.31% | 5.8천 |
|---|
| 2025.11.21 | ₩45,573 | ₩46,243 | ₩45,573 | ₩45,974 | +0.88% | 5.7천 |
|---|
| 2025.11.20 | ₩46,388 | ₩46,388 | ₩45,401 | ₩45,401 | -2.13% | 1.1천 |
|---|
| 2025.11.19 | ₩46,014 | ₩46,030 | ₩45,854 | ₩46,030 | +0.03% | 1.5천 |
|---|
| 2025.11.18 | ₩45,600 | ₩46,134 | ₩45,600 | ₩46,022 | +0.93% | 2천 |
|---|
| 2025.11.17 | ₩46,255 | ₩46,360 | ₩45,885 | ₩45,885 | -0.80% | 1.3천 |
|---|
| 2025.11.14 | ₩46,255 | ₩46,455 | ₩46,255 | ₩46,402 | +0.32% | 1.5천 |
|---|
| 2025.11.13 | ₩46,909 | ₩46,909 | ₩46,388 | ₩46,522 | -0.83% | 3.7천 |
|---|
| 2025.11.12 | ₩46,963 | ₩46,963 | ₩46,869 | ₩46,870 | -0.20% | 8.3천 |
|---|
| 2025.11.11 | ₩46,642 | ₩46,762 | ₩46,642 | ₩46,673 | +0.07% | 3.1천 |
|---|
| 2025.11.10 | ₩46,255 | ₩46,467 | ₩46,081 | ₩46,368 | +0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩45,787 | ₩46,040 | ₩45,787 | ₩46,040 | +0.55% | 1.7만 |
|---|
| 2025.11.06 | ₩45,800 | ₩45,800 | ₩45,772 | ₩45,772 | -0.06% | 2.1천 |
|---|
| 2025.11.05 | ₩45,720 | ₩46,215 | ₩45,720 | ₩46,074 | +0.77% | 1.5만 |
|---|
| 2025.11.04 | ₩45,587 | ₩45,802 | ₩45,587 | ₩45,802 | +0.47% | 1.5천 |
|---|
| 2025.11.03 | ₩45,814 | ₩46,068 | ₩45,814 | ₩46,068 | +0.55% | 1.7천 |
|---|
| 2025.10.31 | ₩46,228 | ₩46,245 | ₩46,001 | ₩46,245 | +0.04% | 1.9천 |
|---|
| 2025.10.30 | ₩46,442 | ₩46,442 | ₩46,267 | ₩46,267 | -0.38% | 600 |
|---|
| 2025.10.29 | ₩46,589 | ₩46,804 | ₩46,428 | ₩46,459 | -0.28% | 2.3천 |
|---|
| 2025.10.28 | ₩46,896 | ₩46,896 | ₩46,874 | ₩46,874 | -0.05% | 300 |
|---|
| 2025.10.27 | ₩47,099 | ₩47,190 | ₩47,029 | ₩47,141 | +0.09% | 1.5만 |
|---|
| 2025.10.24 | ₩46,949 | ₩46,963 | ₩46,816 | ₩46,816 | -0.28% | 3.2천 |
|---|
| 2025.10.23 | ₩46,682 | ₩46,816 | ₩46,682 | ₩46,751 | +0.15% | 5.5천 |
|---|
| 2025.10.22 | ₩46,583 | ₩46,583 | ₩46,583 | ₩46,583 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩46,669 | ₩46,709 | ₩46,655 | ₩46,667 | -0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩46,722 | ₩46,767 | ₩46,722 | ₩46,767 | +0.10% | 1.5천 |
|---|
| 2025.10.17 | ₩46,375 | ₩46,394 | ₩46,375 | ₩46,394 | +0.04% | 600 |
|---|
| 2025.10.16 | ₩46,762 | ₩46,789 | ₩46,244 | ₩46,244 | -1.11% | 1.2천 |
|---|
| 2025.10.15 | ₩46,971 | ₩46,971 | ₩46,570 | ₩46,711 | -0.55% | 2.2천 |
|---|
| 2025.10.14 | ₩46,161 | ₩46,731 | ₩46,161 | ₩46,630 | +1.02% | 3.7천 |
|---|
| 2025.10.13 | ₩46,121 | ₩46,415 | ₩46,121 | ₩46,377 | +0.56% | 3.5천 |
|---|
| 2025.10.10 | ₩46,281 | ₩46,281 | ₩45,648 | ₩45,648 | -1.37% | 4.7천 |
|---|