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 | ₩54,775 | ₩54,915 | ₩54,628 | ₩54,825 | +0.09% | 4.4천 |
| 2026.10.08 | ₩54,354 | ₩54,771 | ₩54,207 | ₩54,771 | +0.77% | 2.6천 |
| 2026.10.07 | ₩54,300 | ₩54,314 | ₩54,100 | ₩54,205 | -0.17% | 8.3천 |
| 2026.10.06 | ₩54,300 | ₩54,447 | ₩54,300 | ₩54,390 | +0.16% | 9.4천 |
| 2026.10.05 | ₩53,672 | ₩54,153 | ₩53,619 | ₩54,105 | +0.81% | 1.7천 |
| 2026.10.02 | ₩54,033 | ₩54,033 | ₩53,819 | ₩53,871 | -0.30% | 2.1천 |
| 2026.10.01 | ₩53,786 | ₩53,806 | ₩53,405 | ₩53,749 | -0.07% | 3.2천 |
| 2026.09.30 | ₩53,686 | ₩53,746 | ₩53,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,392 |
| -0.55% |
| 1.1천 |
| 2026.09.29 | ₩53,525 | ₩53,758 | ₩53,525 | ₩53,758 | +0.43% | 1.4천 |
|---|
| 2026.09.28 | ₩53,899 | ₩53,899 | ₩53,766 | ₩53,886 | -0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩54,087 | ₩54,326 | ₩54,046 | ₩54,326 | +0.44% | 7.9천 |
|---|
| 2026.09.24 | ₩54,113 | ₩54,113 | ₩54,034 | ₩54,034 | -0.15% | 600 |
|---|
| 2026.09.23 | ₩54,568 | ₩54,568 | ₩54,282 | ₩54,282 | -0.52% | 1.5천 |
|---|
| 2026.09.22 | ₩54,781 | ₩54,848 | ₩54,781 | ₩54,783 | +0.00% | 1.8천 |
|---|
| 2026.09.21 | ₩55,222 | ₩55,222 | ₩55,155 | ₩55,222 | 0.00% | 5.1천 |
|---|
| 2026.09.18 | ₩55,236 | ₩55,262 | ₩55,236 | ₩55,262 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩55,516 | ₩55,556 | ₩55,435 | ₩55,435 | -0.15% | 5.4천 |
|---|
| 2026.09.16 | ₩55,757 | ₩55,824 | ₩55,089 | ₩55,324 | -0.78% | 1.3천 |
|---|
| 2026.09.15 | ₩55,857 | ₩55,857 | ₩55,857 | ₩55,857 | 0.00% | 1.5천 |
|---|
| 2026.09.14 | ₩56,011 | ₩56,024 | ₩55,984 | ₩56,015 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩55,857 | ₩55,921 | ₩55,857 | ₩55,921 | +0.11% | 900 |
|---|
| 2026.09.10 | ₩55,610 | ₩55,610 | ₩55,476 | ₩55,479 | -0.24% | 3.1천 |
|---|
| 2026.09.09 | ₩55,870 | ₩55,877 | ₩55,824 | ₩55,824 | -0.08% | 4.1천 |
|---|
| 2026.09.08 | ₩56,278 | ₩56,305 | ₩56,093 | ₩56,093 | -0.33% | 3.9천 |
|---|
| 2026.09.04 | ₩56,906 | ₩56,919 | ₩56,820 | ₩56,820 | -0.15% | 2.7천 |
|---|
| 2026.09.03 | ₩57,360 | ₩57,360 | ₩57,319 | ₩57,319 | -0.07% | 1.7천 |
|---|
| 2026.09.02 | ₩56,665 | ₩56,852 | ₩56,585 | ₩56,827 | +0.29% | 1만 |
|---|
| 2026.09.01 | ₩56,852 | ₩56,852 | ₩56,505 | ₩56,572 | -0.49% | 4.1천 |
|---|
| 2026.08.31 | ₩56,899 | ₩56,899 | ₩56,839 | ₩56,855 | -0.08% | 1.1천 |
|---|
| 2026.08.28 | ₩57,347 | ₩57,347 | ₩57,213 | ₩57,213 | -0.23% | 300 |
|---|
| 2026.08.27 | ₩57,213 | ₩57,333 | ₩57,146 | ₩57,301 | +0.15% | 1.2천 |
|---|
| 2026.08.26 | ₩57,534 | ₩57,534 | ₩57,427 | ₩57,519 | -0.03% | 3.1천 |
|---|
| 2026.08.25 | ₩57,226 | ₩57,365 | ₩57,226 | ₩57,360 | +0.23% | 500 |
|---|
| 2026.08.24 | ₩57,360 | ₩57,440 | ₩57,293 | ₩57,427 | +0.12% | 2.6천 |
|---|
| 2026.08.21 | ₩57,106 | ₩57,152 | ₩57,013 | ₩57,152 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩56,879 | ₩57,120 | ₩56,799 | ₩56,799 | -0.14% | 5.6천 |
|---|
| 2026.08.19 | ₩57,267 | ₩57,400 | ₩57,098 | ₩57,098 | -0.29% | 1.2만 |
|---|
| 2026.08.18 | ₩57,240 | ₩57,240 | ₩57,013 | ₩57,026 | -0.37% | 5.3천 |
|---|
| 2026.08.17 | ₩57,220 | ₩57,293 | ₩57,152 | ₩57,152 | -0.12% | 5.7천 |
|---|
| 2026.08.14 | ₩57,454 | ₩57,494 | ₩57,400 | ₩57,454 | 0.00% | 2.9천 |
|---|
| 2026.08.13 | ₩57,287 | ₩57,587 | ₩57,253 | ₩57,574 | +0.50% | 9.4천 |
|---|
| 2026.08.12 | ₩56,981 | ₩57,101 | ₩56,919 | ₩57,101 | +0.21% | 4.2천 |
|---|
| 2026.08.11 | ₩56,786 | ₩56,986 | ₩56,786 | ₩56,892 | +0.19% | 6천 |
|---|
| 2026.08.10 | ₩56,679 | ₩56,839 | ₩56,679 | ₩56,716 | +0.07% | 5.6천 |
|---|
| 2026.08.07 | ₩56,338 | ₩56,625 | ₩56,338 | ₩56,558 | +0.39% | 5.1천 |
|---|
| 2026.08.06 | ₩56,585 | ₩56,585 | ₩56,345 | ₩56,345 | -0.43% | 1.8천 |
|---|
| 2026.08.05 | ₩56,451 | ₩56,505 | ₩56,318 | ₩56,333 | -0.21% | 2.6천 |
|---|
| 2026.08.04 | ₩55,770 | ₩56,451 | ₩55,770 | ₩56,418 | +1.16% | 7.1천 |
|---|
| 2026.08.03 | ₩55,777 | ₩55,777 | ₩55,583 | ₩55,777 | 0.00% | 800 |
|---|
| 2026.07.31 | ₩55,309 | ₩55,670 | ₩55,309 | ₩55,543 | +0.42% | 6.4천 |
|---|
| 2026.07.30 | ₩55,249 | ₩55,480 | ₩55,249 | ₩55,480 | +0.42% | 1.9천 |
|---|
| 2026.07.29 | ₩56,144 | ₩56,144 | ₩55,705 | ₩55,705 | -0.78% | 4천 |
|---|
| 2026.07.28 | ₩56,251 | ₩56,251 | ₩56,117 | ₩56,184 | -0.12% | 9.9천 |
|---|
| 2026.07.27 | ₩55,723 | ₩55,730 | ₩55,623 | ₩55,730 | +0.01% | 4.1천 |
|---|
| 2026.07.24 | ₩55,530 | ₩55,583 | ₩55,530 | ₩55,575 | +0.08% | 1.4천 |
|---|
| 2026.07.23 | ₩55,182 | ₩55,196 | ₩55,007 | ₩55,007 | -0.32% | 1.2만 |
|---|
| 2026.07.22 | ₩55,262 | ₩55,262 | ₩55,049 | ₩55,103 | -0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩55,008 | ₩55,008 | ₩54,755 | ₩54,800 | -0.38% | 1.3만 |
|---|
| 2026.07.20 | ₩55,222 | ₩55,222 | ₩54,708 | ₩54,708 | -0.93% | 6.5천 |
|---|
| 2026.07.17 | ₩55,289 | ₩55,302 | ₩54,962 | ₩55,023 | -0.48% | 1.1만 |
|---|
| 2026.07.16 | ₩54,821 | ₩54,967 | ₩54,821 | ₩54,947 | +0.23% | 4천 |
|---|
| 2026.07.15 | ₩54,514 | ₩54,601 | ₩54,287 | ₩54,348 | -0.30% | 3.9천 |
|---|
| 2026.07.14 | ₩54,608 | ₩54,608 | ₩54,407 | ₩54,486 | -0.22% | 4.1천 |
|---|
| 2026.07.13 | ₩54,300 | ₩54,320 | ₩54,187 | ₩54,320 | +0.04% | 1.9천 |
|---|
| 2026.07.10 | ₩54,060 | ₩54,127 | ₩53,980 | ₩54,071 | +0.02% | 3.8천 |
|---|
| 2026.07.09 | ₩53,899 | ₩54,153 | ₩53,899 | ₩53,906 | +0.01% | 4.7천 |
|---|
| 2026.07.08 | ₩53,846 | ₩53,886 | ₩53,658 | ₩53,658 | -0.35% | 2.9천 |
|---|
| 2026.07.07 | ₩54,006 | ₩54,018 | ₩54,006 | ₩54,018 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩53,819 | ₩53,819 | ₩53,739 | ₩53,815 | -0.01% | 1.6천 |
|---|
| 2026.07.02 | ₩53,619 | ₩53,659 | ₩53,178 | ₩53,487 | -0.25% | 1.8만 |
|---|
| 2026.07.01 | ₩53,378 | ₩53,525 | ₩53,378 | ₩53,485 | +0.20% | 3.7천 |
|---|
| 2026.06.30 | ₩53,445 | ₩53,699 | ₩53,445 | ₩53,603 | +0.30% | 5.4천 |
|---|
| 2026.06.29 | ₩53,298 | ₩53,366 | ₩53,185 | ₩53,366 | +0.13% | 1.6천 |
|---|
| 2026.06.26 | ₩53,245 | ₩53,378 | ₩53,245 | ₩53,322 | +0.15% | 8.2천 |
|---|
| 2026.06.25 | ₩53,592 | ₩53,793 | ₩53,505 | ₩53,505 | -0.16% | 5.7천 |
|---|
| 2026.06.24 | ₩53,205 | ₩53,237 | ₩53,125 | ₩53,237 | +0.06% | 7.3천 |
|---|
| 2026.06.23 | ₩52,978 | ₩53,448 | ₩52,937 | ₩53,448 | +0.89% | 1.2만 |
|---|
| 2026.06.22 | ₩53,459 | ₩53,500 | ₩53,459 | ₩53,500 | +0.08% | 100 |
|---|
| 2026.06.18 | ₩53,619 | ₩53,619 | ₩53,242 | ₩53,242 | -0.70% | 2.8천 |
|---|
| 2026.06.17 | ₩54,207 | ₩54,300 | ₩53,536 | ₩53,536 | -1.24% | 1.1만 |
|---|
| 2026.06.16 | ₩54,274 | ₩54,274 | ₩53,922 | ₩53,922 | -0.65% | 3.3천 |
|---|
| 2026.06.15 | ₩54,314 | ₩54,340 | ₩54,060 | ₩54,060 | -0.47% | 4.3천 |
|---|
| 2026.06.12 | ₩54,153 | ₩54,314 | ₩54,060 | ₩54,153 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩53,445 | ₩53,778 | ₩53,325 | ₩53,778 | +0.62% | 900 |
|---|
| 2026.06.10 | ₩53,325 | ₩53,606 | ₩53,039 | ₩53,039 | -0.54% | 2.5천 |
|---|
| 2026.06.09 | ₩53,632 | ₩53,632 | ₩52,917 | ₩53,400 | -0.43% | 4.7천 |
|---|
| 2026.06.08 | ₩53,686 | ₩53,833 | ₩53,476 | ₩53,476 | -0.39% | 1.3천 |
|---|
| 2026.06.05 | ₩53,499 | ₩53,499 | ₩53,460 | ₩53,460 | -0.07% | 400 |
|---|
| 2026.06.04 | ₩53,926 | ₩54,127 | ₩53,926 | ₩54,127 | +0.37% | 2.1천 |
|---|
| 2026.06.03 | ₩53,632 | ₩53,646 | ₩53,539 | ₩53,611 | -0.04% | 1.5천 |
|---|
| 2026.06.02 | ₩53,352 | ₩53,766 | ₩53,352 | ₩53,759 | +0.76% | 8.8천 |
|---|
| 2026.06.01 | ₩53,285 | ₩53,365 | ₩53,218 | ₩53,344 | +0.11% | 2천 |
|---|
| 2026.05.29 | ₩53,031 | ₩53,031 | ₩53,011 | ₩53,011 | -0.04% | 300 |
|---|
| 2026.05.28 | ₩52,537 | ₩52,537 | ₩52,486 | ₩52,486 | -0.10% | 200 |
|---|
| 2026.05.27 | ₩52,697 | ₩52,710 | ₩52,510 | ₩52,510 | -0.35% | 1.3천 |
|---|
| 2026.05.26 | ₩53,084 | ₩53,084 | ₩52,978 | ₩52,978 | -0.20% | 900 |
|---|
| 2026.05.22 | ₩52,951 | ₩52,964 | ₩52,951 | ₩52,964 | +0.03% | 700 |
|---|
| 2026.05.21 | ₩51,882 | ₩52,323 | ₩51,882 | ₩52,216 | +0.64% | 4.1천 |
|---|
| 2026.05.20 | ₩51,735 | ₩52,129 | ₩51,735 | ₩52,113 | +0.73% | 1.4천 |
|---|
| 2026.05.19 | ₩51,601 | ₩51,915 | ₩51,561 | ₩51,652 | +0.10% | 4.3천 |
|---|
| 2026.05.18 | ₩51,788 | ₩51,875 | ₩51,748 | ₩51,875 | +0.17% | 5.6천 |
|---|
| 2026.05.15 | ₩51,735 | ₩51,735 | ₩51,568 | ₩51,568 | -0.32% | 1.2천 |
|---|
| 2026.05.14 | ₩52,109 | ₩52,189 | ₩52,002 | ₩52,090 | -0.04% | 900 |
|---|
| 2026.05.13 | ₩51,748 | ₩51,865 | ₩51,641 | ₩51,865 | +0.22% | 6천 |
|---|
| 2026.05.12 | ₩51,802 | ₩51,895 | ₩51,535 | ₩51,895 | +0.18% | 6.9천 |
|---|
| 2026.05.11 | ₩51,975 | ₩52,036 | ₩51,895 | ₩51,902 | -0.14% | 9.5천 |
|---|
| 2026.05.08 | ₩51,842 | ₩51,962 | ₩51,802 | ₩51,861 | +0.04% | 8.7천 |
|---|
| 2026.05.07 | ₩51,501 | ₩51,601 | ₩51,341 | ₩51,343 | -0.31% | 2.9천 |
|---|
| 2026.05.06 | ₩51,815 | ₩51,828 | ₩51,668 | ₩51,828 | +0.03% | 1.9천 |
|---|
| 2026.05.05 | ₩51,454 | ₩51,464 | ₩51,454 | ₩51,464 | +0.02% | 600 |
|---|
| 2026.05.04 | ₩51,314 | ₩51,428 | ₩51,007 | ₩51,025 | -0.56% | 3.4천 |
|---|
| 2026.05.01 | ₩51,775 | ₩51,775 | ₩51,521 | ₩51,533 | -0.47% | 1.4만 |
|---|
| 2026.04.30 | ₩51,134 | ₩51,895 | ₩51,134 | ₩51,894 | +1.49% | 8.2천 |
|---|
| 2026.04.29 | ₩50,907 | ₩51,027 | ₩50,760 | ₩51,005 | +0.19% | 2.9천 |
|---|
| 2026.04.28 | ₩50,933 | ₩50,973 | ₩50,907 | ₩50,931 | -0.01% | 5.1천 |
|---|
| 2026.04.27 | ₩51,374 | ₩51,374 | ₩51,107 | ₩51,175 | -0.39% | 3천 |
|---|
| 2026.04.24 | ₩51,179 | ₩51,179 | ₩51,179 | ₩51,179 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,321 | ₩51,321 | ₩50,947 | ₩51,186 | -0.26% | 4.6천 |
|---|
| 2026.04.22 | ₩51,042 | ₩51,042 | ₩51,042 | ₩51,042 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩51,187 | ₩51,187 | ₩50,868 | ₩50,868 | -0.62% | 1.3천 |
|---|
| 2026.04.20 | ₩50,880 | ₩50,920 | ₩50,857 | ₩50,857 | -0.04% | 500 |
|---|
| 2026.04.17 | ₩50,626 | ₩50,866 | ₩50,626 | ₩50,781 | +0.31% | 3.3천 |
|---|
| 2026.04.16 | ₩50,345 | ₩50,345 | ₩50,279 | ₩50,316 | -0.06% | 5.2천 |
|---|
| 2026.04.15 | ₩50,359 | ₩50,359 | ₩50,319 | ₩50,331 | -0.06% | 800 |
|---|
| 2026.04.14 | ₩50,372 | ₩50,452 | ₩50,372 | ₩50,379 | +0.01% | 3.5천 |
|---|
| 2026.04.13 | ₩50,337 | ₩50,337 | ₩50,337 | ₩50,337 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩50,198 | ₩50,198 | ₩49,947 | ₩49,947 | -0.50% | 3.2천 |
|---|
| 2026.04.09 | ₩50,132 | ₩50,132 | ₩50,098 | ₩50,098 | -0.07% | 800 |
|---|
| 2026.04.08 | ₩49,705 | ₩50,025 | ₩49,705 | ₩50,017 | +0.63% | 600 |
|---|
| 2026.04.07 | ₩49,170 | ₩49,170 | ₩48,969 | ₩49,152 | -0.04% | 3.6천 |
|---|
| 2026.04.06 | ₩48,862 | ₩49,036 | ₩48,849 | ₩48,983 | +0.25% | 1.9만 |
|---|
| 2026.04.02 | ₩48,635 | ₩48,718 | ₩48,635 | ₩48,718 | +0.17% | 500 |
|---|
| 2026.04.01 | ₩48,769 | ₩48,769 | ₩48,595 | ₩48,705 | -0.13% | 3.2천 |
|---|
| 2026.03.31 | ₩48,507 | ₩48,782 | ₩48,502 | ₩48,766 | +0.53% | 3.3천 |
|---|
| 2026.03.30 | ₩48,615 | ₩48,722 | ₩48,317 | ₩48,317 | -0.61% | 2.7천 |
|---|
| 2026.03.27 | ₩49,063 | ₩49,206 | ₩48,789 | ₩48,789 | -0.56% | 2.9천 |
|---|
| 2026.03.26 | ₩49,597 | ₩49,597 | ₩49,216 | ₩49,216 | -0.77% | 1.3천 |
|---|
| 2026.03.25 | ₩49,357 | ₩49,377 | ₩49,330 | ₩49,377 | +0.04% | 1.4천 |
|---|
| 2026.03.24 | ₩48,809 | ₩49,437 | ₩48,782 | ₩49,147 | +0.69% | 4.5천 |
|---|
| 2026.03.23 | ₩48,889 | ₩48,893 | ₩48,889 | ₩48,893 | +0.01% | 100 |
|---|
| 2026.03.20 | ₩48,822 | ₩48,822 | ₩48,360 | ₩48,360 | -0.95% | 500 |
|---|
| 2026.03.19 | ₩48,729 | ₩49,009 | ₩48,689 | ₩48,848 | +0.24% | 2.3천 |
|---|
| 2026.03.18 | ₩48,946 | ₩48,946 | ₩48,946 | ₩48,946 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩49,744 | ₩49,744 | ₩49,560 | ₩49,560 | -0.37% | 4.1천 |
|---|
| 2026.03.16 | ₩49,370 | ₩49,597 | ₩49,370 | ₩49,409 | +0.08% | 1.8천 |
|---|
| 2026.03.13 | ₩49,049 | ₩49,049 | ₩49,049 | ₩49,049 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩49,196 | ₩49,196 | ₩49,196 | ₩49,196 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩49,490 | ₩49,663 | ₩49,466 | ₩49,663 | +0.35% | 1.6천 |
|---|
| 2026.03.10 | ₩50,009 | ₩50,009 | ₩49,631 | ₩49,631 | -0.76% | 400 |
|---|
| 2026.03.09 | ₩49,390 | ₩49,923 | ₩49,236 | ₩49,923 | +1.08% | 800 |
|---|
| 2026.03.06 | ₩49,637 | ₩50,018 | ₩49,557 | ₩49,934 | +0.60% | 6.8천 |
|---|
| 2026.03.05 | ₩50,532 | ₩50,659 | ₩50,125 | ₩50,307 | -0.45% | 4.9천 |
|---|
| 2026.03.04 | ₩50,626 | ₩50,813 | ₩50,626 | ₩50,805 | +0.35% | 4.1천 |
|---|
| 2026.03.03 | ₩50,198 | ₩50,773 | ₩49,891 | ₩50,646 | +0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩50,972 | ₩51,309 | ₩50,972 | ₩51,309 | +0.66% | 3.7천 |
|---|
| 2026.02.27 | ₩50,920 | ₩51,151 | ₩50,773 | ₩51,151 | +0.45% | 5천 |
|---|
| 2026.02.26 | ₩50,907 | ₩51,166 | ₩50,907 | ₩51,166 | +0.51% | 1.1천 |
|---|
| 2026.02.25 | ₩50,935 | ₩50,935 | ₩50,935 | ₩50,935 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩50,666 | ₩50,870 | ₩50,619 | ₩50,870 | +0.40% | 800 |
|---|
| 2026.02.23 | ₩50,840 | ₩50,840 | ₩50,492 | ₩50,534 | -0.60% | 7.5천 |
|---|
| 2026.02.20 | ₩50,920 | ₩50,987 | ₩50,654 | ₩50,949 | +0.06% | 1.4만 |
|---|
| 2026.02.19 | ₩50,786 | ₩50,877 | ₩50,719 | ₩50,877 | +0.18% | 800 |
|---|
| 2026.02.18 | ₩50,786 | ₩51,067 | ₩50,786 | ₩51,036 | +0.49% | 1.9천 |
|---|
| 2026.02.17 | ₩50,653 | ₩50,653 | ₩50,593 | ₩50,607 | -0.09% | 1.6천 |
|---|
| 2026.02.13 | ₩50,452 | ₩50,639 | ₩50,452 | ₩50,542 | +0.18% | 1.7천 |
|---|
| 2026.02.12 | ₩51,013 | ₩51,013 | ₩50,206 | ₩50,206 | -1.58% | 800 |
|---|
| 2026.02.11 | ₩51,000 | ₩51,000 | ₩50,786 | ₩50,936 | -0.13% | 3.3만 |
|---|
| 2026.02.10 | ₩50,679 | ₩50,695 | ₩50,666 | ₩50,695 | +0.03% | 1.4천 |
|---|
| 2026.02.09 | ₩50,452 | ₩50,706 | ₩50,452 | ₩50,602 | +0.30% | 3천 |
|---|
| 2026.02.06 | ₩50,359 | ₩50,579 | ₩50,345 | ₩50,579 | +0.44% | 500 |
|---|
| 2026.02.05 | ₩49,664 | ₩49,677 | ₩49,443 | ₩49,443 | -0.44% | 1.1천 |
|---|
| 2026.02.04 | ₩49,156 | ₩49,731 | ₩49,156 | ₩49,669 | +1.04% | 2.6천 |
|---|
| 2026.02.03 | ₩49,036 | ₩49,223 | ₩48,862 | ₩49,095 | +0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩48,542 | ₩49,188 | ₩48,542 | ₩49,144 | +1.24% | 1만 |
|---|
| 2026.01.30 | ₩48,996 | ₩49,116 | ₩48,702 | ₩48,971 | -0.05% | 9.3천 |
|---|
| 2026.01.29 | ₩49,397 | ₩49,397 | ₩49,130 | ₩49,256 | -0.28% | 8.8천 |
|---|
| 2026.01.28 | ₩49,156 | ₩49,156 | ₩49,156 | ₩49,156 | 0.00% | 700 |
|---|
| 2026.01.27 | ₩49,236 | ₩49,298 | ₩49,223 | ₩49,298 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩49,223 | ₩49,317 | ₩49,223 | ₩49,297 | +0.15% | 3.7천 |
|---|
| 2026.01.23 | ₩49,143 | ₩49,143 | ₩48,983 | ₩49,023 | -0.24% | 4.9천 |
|---|
| 2026.01.22 | ₩49,236 | ₩49,423 | ₩49,236 | ₩49,239 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩48,942 | ₩49,156 | ₩48,889 | ₩49,151 | +0.43% | 1.2만 |
|---|
| 2026.01.20 | ₩48,648 | ₩48,648 | ₩48,368 | ₩48,380 | -0.55% | 4.6천 |
|---|
| 2026.01.16 | ₩49,089 | ₩49,089 | ₩49,009 | ₩49,039 | -0.10% | 3천 |
|---|
| 2026.01.15 | ₩49,023 | ₩49,210 | ₩49,023 | ₩49,135 | +0.23% | 1.6천 |
|---|
| 2026.01.14 | ₩48,488 | ₩48,809 | ₩48,488 | ₩48,809 | +0.66% | 6.9천 |
|---|
| 2026.01.13 | ₩48,662 | ₩48,662 | ₩48,276 | ₩48,326 | -0.69% | 5.3천 |
|---|
| 2026.01.12 | ₩48,475 | ₩48,587 | ₩48,475 | ₩48,494 | +0.04% | 1.5천 |
|---|
| 2026.01.09 | ₩48,274 | ₩48,628 | ₩48,274 | ₩48,563 | +0.60% | 3.7천 |
|---|
| 2026.01.08 | ₩47,419 | ₩48,208 | ₩47,419 | ₩48,106 | +1.45% | 4.1천 |
|---|
| 2026.01.07 | ₩48,101 | ₩48,101 | ₩47,526 | ₩47,562 | -1.12% | 5.3천 |
|---|
| 2026.01.06 | ₩47,959 | ₩48,023 | ₩47,940 | ₩48,023 | +0.13% | 1.1천 |
|---|
| 2026.01.05 | ₩47,286 | ₩47,747 | ₩47,286 | ₩47,630 | +0.73% | 2천 |
|---|
| 2026.01.02 | ₩47,226 | ₩47,226 | ₩47,131 | ₩47,131 | -0.20% | 1.2천 |
|---|
| 2025.12.31 | ₩46,871 | ₩46,878 | ₩46,735 | ₩46,735 | -0.29% | 4천 |
|---|
| 2025.12.30 | ₩47,132 | ₩47,132 | ₩47,045 | ₩47,100 | -0.07% | 3.9천 |
|---|
| 2025.12.29 | ₩47,156 | ₩47,156 | ₩47,080 | ₩47,080 | -0.16% | 7.2천 |
|---|
| 2025.12.26 | ₩47,398 | ₩47,398 | ₩47,283 | ₩47,355 | -0.09% | 800 |
|---|
| 2025.12.24 | ₩47,205 | ₩47,393 | ₩47,205 | ₩47,359 | +0.33% | 2.4천 |
|---|
| 2025.12.23 | ₩47,129 | ₩47,205 | ₩47,072 | ₩47,180 | +0.11% | 4.8천 |
|---|
| 2025.12.22 | ₩47,246 | ₩47,419 | ₩47,139 | ₩47,376 | +0.28% | 1.5만 |
|---|
| 2025.12.19 | ₩47,205 | ₩47,205 | ₩47,139 | ₩47,139 | -0.14% | 1천 |
|---|
| 2025.12.18 | ₩47,165 | ₩47,165 | ₩46,965 | ₩46,965 | -0.42% | 2.5천 |
|---|
| 2025.12.17 | ₩47,179 | ₩47,179 | ₩46,871 | ₩46,940 | -0.51% | 1.3천 |
|---|
| 2025.12.16 | ₩47,352 | ₩47,352 | ₩46,978 | ₩47,092 | -0.55% | 6.2천 |
|---|
| 2025.12.15 | ₩47,336 | ₩47,485 | ₩47,312 | ₩47,485 | +0.31% | 1천 |
|---|
| 2025.12.12 | ₩47,620 | ₩47,620 | ₩47,219 | ₩47,352 | -0.56% | 2.5천 |
|---|
| 2025.12.11 | ₩47,526 | ₩47,780 | ₩47,526 | ₩47,780 | +0.53% | 6.1천 |
|---|
| 2025.12.10 | ₩46,862 | ₩47,374 | ₩46,862 | ₩47,374 | +1.09% | 1.3천 |
|---|
| 2025.12.09 | ₩47,112 | ₩47,207 | ₩46,908 | ₩46,908 | -0.43% | 7.6천 |
|---|
| 2025.12.08 | ₩47,179 | ₩47,179 | ₩47,018 | ₩47,085 | -0.20% | 1.7만 |
|---|
| 2025.12.05 | ₩47,393 | ₩47,549 | ₩47,200 | ₩47,200 | -0.41% | 5.7천 |
|---|
| 2025.12.04 | ₩47,219 | ₩47,393 | ₩47,179 | ₩47,212 | -0.01% | 9.2천 |
|---|
| 2025.12.03 | ₩47,099 | ₩47,352 | ₩47,099 | ₩47,242 | +0.30% | 2.9천 |
|---|
| 2025.12.02 | ₩46,952 | ₩46,952 | ₩46,883 | ₩46,883 | -0.15% | 900 |
|---|
| 2025.12.01 | ₩47,139 | ₩47,286 | ₩47,009 | ₩47,009 | -0.27% | 500 |
|---|
| 2025.11.28 | ₩47,172 | ₩47,274 | ₩47,172 | ₩47,274 | +0.22% | 500 |
|---|
| 2025.11.26 | ₩46,738 | ₩47,205 | ₩46,738 | ₩47,097 | +0.77% | 1.4천 |
|---|
| 2025.11.25 | ₩46,270 | ₩46,742 | ₩46,270 | ₩46,742 | +1.02% | 800 |
|---|
| 2025.11.24 | ₩46,043 | ₩46,310 | ₩46,043 | ₩46,186 | +0.31% | 5.8천 |
|---|
| 2025.11.21 | ₩45,589 | ₩46,258 | ₩45,589 | ₩45,990 | +0.88% | 5.7천 |
|---|
| 2025.11.20 | ₩46,404 | ₩46,404 | ₩45,416 | ₩45,416 | -2.13% | 1.1천 |
|---|
| 2025.11.19 | ₩46,030 | ₩46,046 | ₩45,869 | ₩46,046 | +0.03% | 1.5천 |
|---|
| 2025.11.18 | ₩45,615 | ₩46,150 | ₩45,615 | ₩46,038 | +0.93% | 2천 |
|---|
| 2025.11.17 | ₩46,270 | ₩46,376 | ₩45,900 | ₩45,900 | -0.80% | 1.3천 |
|---|
| 2025.11.14 | ₩46,270 | ₩46,471 | ₩46,270 | ₩46,417 | +0.32% | 1.5천 |
|---|
| 2025.11.13 | ₩46,925 | ₩46,925 | ₩46,404 | ₩46,537 | -0.83% | 3.7천 |
|---|
| 2025.11.12 | ₩46,978 | ₩46,978 | ₩46,885 | ₩46,886 | -0.20% | 8.3천 |
|---|
| 2025.11.11 | ₩46,658 | ₩46,778 | ₩46,658 | ₩46,688 | +0.07% | 3.1천 |
|---|
| 2025.11.10 | ₩46,270 | ₩46,483 | ₩46,096 | ₩46,384 | +0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩45,803 | ₩46,055 | ₩45,803 | ₩46,055 | +0.55% | 1.7만 |
|---|
| 2025.11.06 | ₩45,816 | ₩45,816 | ₩45,788 | ₩45,788 | -0.06% | 2.1천 |
|---|
| 2025.11.05 | ₩45,736 | ₩46,230 | ₩45,736 | ₩46,090 | +0.77% | 1.5만 |
|---|
| 2025.11.04 | ₩45,602 | ₩45,817 | ₩45,602 | ₩45,817 | +0.47% | 1.5천 |
|---|
| 2025.11.03 | ₩45,829 | ₩46,083 | ₩45,829 | ₩46,083 | +0.55% | 1.7천 |
|---|
| 2025.10.31 | ₩46,243 | ₩46,261 | ₩46,016 | ₩46,261 | +0.04% | 1.9천 |
|---|
| 2025.10.30 | ₩46,457 | ₩46,457 | ₩46,282 | ₩46,282 | -0.38% | 600 |
|---|
| 2025.10.29 | ₩46,604 | ₩46,819 | ₩46,444 | ₩46,475 | -0.28% | 2.3천 |
|---|
| 2025.10.28 | ₩46,912 | ₩46,912 | ₩46,890 | ₩46,890 | -0.05% | 300 |
|---|
| 2025.10.27 | ₩47,115 | ₩47,205 | ₩47,045 | ₩47,157 | +0.09% | 1.5만 |
|---|
| 2025.10.24 | ₩46,965 | ₩46,978 | ₩46,831 | ₩46,831 | -0.28% | 3.2천 |
|---|
| 2025.10.23 | ₩46,698 | ₩46,831 | ₩46,698 | ₩46,767 | +0.15% | 5.5천 |
|---|
| 2025.10.22 | ₩46,599 | ₩46,599 | ₩46,599 | ₩46,599 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩46,684 | ₩46,724 | ₩46,671 | ₩46,683 | -0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩46,738 | ₩46,783 | ₩46,738 | ₩46,783 | +0.10% | 1.5천 |
|---|
| 2025.10.17 | ₩46,390 | ₩46,409 | ₩46,390 | ₩46,409 | +0.04% | 600 |
|---|
| 2025.10.16 | ₩46,778 | ₩46,805 | ₩46,259 | ₩46,259 | -1.11% | 1.2천 |
|---|
| 2025.10.15 | ₩46,986 | ₩46,986 | ₩46,586 | ₩46,727 | -0.55% | 2.2천 |
|---|
| 2025.10.14 | ₩46,177 | ₩46,747 | ₩46,177 | ₩46,646 | +1.02% | 3.7천 |
|---|
| 2025.10.13 | ₩46,137 | ₩46,431 | ₩46,137 | ₩46,393 | +0.56% | 3.5천 |
|---|
| 2025.10.10 | ₩46,297 | ₩46,297 | ₩45,664 | ₩45,664 | -1.37% | 4.7천 |
|---|