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 | ₩54,822 | ₩54,962 | ₩54,675 | ₩54,873 | +0.09% | 4.4천 |
| 2026.10.08 | ₩54,401 | ₩54,818 | ₩54,253 | ₩54,818 | +0.77% | 2.6천 |
| 2026.10.07 | ₩54,347 | ₩54,360 | ₩54,146 | ₩54,252 | -0.17% | 8.3천 |
| 2026.10.06 | ₩54,347 | ₩54,494 | ₩54,347 | ₩54,437 | +0.16% | 9.4천 |
| 2026.10.05 | ₩53,719 | ₩54,200 | ₩53,665 | ₩54,152 | +0.81% | 1.7천 |
| 2026.10.02 | ₩54,080 | ₩54,080 | ₩53,866 | ₩53,918 | -0.30% | 2.1천 |
| 2026.10.01 | ₩53,832 | ₩53,852 | ₩53,451 | ₩53,795 | -0.07% | 3.2천 |
| 2026.09.30 | ₩53,732 | ₩53,792 | ₩53,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,438 |
| -0.55% |
| 1.1천 |
| 2026.09.29 | ₩53,571 | ₩53,804 | ₩53,571 | ₩53,804 | +0.43% | 1.4천 |
|---|
| 2026.09.28 | ₩53,946 | ₩53,946 | ₩53,812 | ₩53,933 | -0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩54,133 | ₩54,372 | ₩54,093 | ₩54,372 | +0.44% | 7.9천 |
|---|
| 2026.09.24 | ₩54,160 | ₩54,160 | ₩54,081 | ₩54,081 | -0.15% | 600 |
|---|
| 2026.09.23 | ₩54,615 | ₩54,615 | ₩54,328 | ₩54,328 | -0.52% | 1.5천 |
|---|
| 2026.09.22 | ₩54,828 | ₩54,895 | ₩54,828 | ₩54,830 | +0.00% | 1.8천 |
|---|
| 2026.09.21 | ₩55,270 | ₩55,270 | ₩55,203 | ₩55,270 | 0.00% | 5.1천 |
|---|
| 2026.09.18 | ₩55,283 | ₩55,310 | ₩55,283 | ₩55,310 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩55,564 | ₩55,604 | ₩55,482 | ₩55,482 | -0.15% | 5.4천 |
|---|
| 2026.09.16 | ₩55,805 | ₩55,872 | ₩55,136 | ₩55,371 | -0.78% | 1.3천 |
|---|
| 2026.09.15 | ₩55,905 | ₩55,905 | ₩55,905 | ₩55,905 | 0.00% | 1.5천 |
|---|
| 2026.09.14 | ₩56,059 | ₩56,072 | ₩56,032 | ₩56,063 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩55,905 | ₩55,969 | ₩55,905 | ₩55,969 | +0.11% | 900 |
|---|
| 2026.09.10 | ₩55,658 | ₩55,658 | ₩55,524 | ₩55,527 | -0.24% | 3.1천 |
|---|
| 2026.09.09 | ₩55,918 | ₩55,925 | ₩55,872 | ₩55,872 | -0.08% | 4.1천 |
|---|
| 2026.09.08 | ₩56,326 | ₩56,353 | ₩56,142 | ₩56,142 | -0.33% | 3.9천 |
|---|
| 2026.09.04 | ₩56,955 | ₩56,968 | ₩56,869 | ₩56,869 | -0.15% | 2.7천 |
|---|
| 2026.09.03 | ₩57,409 | ₩57,409 | ₩57,368 | ₩57,368 | -0.07% | 1.7천 |
|---|
| 2026.09.02 | ₩56,714 | ₩56,901 | ₩56,634 | ₩56,876 | +0.29% | 1만 |
|---|
| 2026.09.01 | ₩56,901 | ₩56,901 | ₩56,554 | ₩56,620 | -0.49% | 4.1천 |
|---|
| 2026.08.31 | ₩56,948 | ₩56,948 | ₩56,888 | ₩56,904 | -0.08% | 1.1천 |
|---|
| 2026.08.28 | ₩57,396 | ₩57,396 | ₩57,262 | ₩57,262 | -0.23% | 300 |
|---|
| 2026.08.27 | ₩57,262 | ₩57,383 | ₩57,195 | ₩57,351 | +0.15% | 1.2천 |
|---|
| 2026.08.26 | ₩57,583 | ₩57,583 | ₩57,476 | ₩57,569 | -0.03% | 3.1천 |
|---|
| 2026.08.25 | ₩57,276 | ₩57,415 | ₩57,276 | ₩57,409 | +0.23% | 500 |
|---|
| 2026.08.24 | ₩57,409 | ₩57,490 | ₩57,343 | ₩57,476 | +0.12% | 2.6천 |
|---|
| 2026.08.21 | ₩57,155 | ₩57,201 | ₩57,062 | ₩57,201 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩56,928 | ₩57,169 | ₩56,848 | ₩56,848 | -0.14% | 5.6천 |
|---|
| 2026.08.19 | ₩57,316 | ₩57,450 | ₩57,147 | ₩57,147 | -0.29% | 1.2만 |
|---|
| 2026.08.18 | ₩57,289 | ₩57,289 | ₩57,062 | ₩57,075 | -0.37% | 5.3천 |
|---|
| 2026.08.17 | ₩57,269 | ₩57,343 | ₩57,201 | ₩57,201 | -0.12% | 5.7천 |
|---|
| 2026.08.14 | ₩57,503 | ₩57,543 | ₩57,450 | ₩57,503 | 0.00% | 2.9천 |
|---|
| 2026.08.13 | ₩57,336 | ₩57,637 | ₩57,302 | ₩57,623 | +0.50% | 9.4천 |
|---|
| 2026.08.12 | ₩57,030 | ₩57,150 | ₩56,968 | ₩57,150 | +0.21% | 4.2천 |
|---|
| 2026.08.11 | ₩56,834 | ₩57,035 | ₩56,834 | ₩56,941 | +0.19% | 6천 |
|---|
| 2026.08.10 | ₩56,727 | ₩56,888 | ₩56,727 | ₩56,765 | +0.07% | 5.6천 |
|---|
| 2026.08.07 | ₩56,386 | ₩56,674 | ₩56,386 | ₩56,607 | +0.39% | 5.1천 |
|---|
| 2026.08.06 | ₩56,634 | ₩56,634 | ₩56,393 | ₩56,393 | -0.43% | 1.8천 |
|---|
| 2026.08.05 | ₩56,500 | ₩56,554 | ₩56,366 | ₩56,381 | -0.21% | 2.6천 |
|---|
| 2026.08.04 | ₩55,818 | ₩56,500 | ₩55,818 | ₩56,467 | +1.16% | 7.1천 |
|---|
| 2026.08.03 | ₩55,825 | ₩55,825 | ₩55,631 | ₩55,825 | 0.00% | 800 |
|---|
| 2026.07.31 | ₩55,357 | ₩55,718 | ₩55,357 | ₩55,591 | +0.42% | 6.4천 |
|---|
| 2026.07.30 | ₩55,297 | ₩55,528 | ₩55,297 | ₩55,528 | +0.42% | 1.9천 |
|---|
| 2026.07.29 | ₩56,193 | ₩56,193 | ₩55,753 | ₩55,753 | -0.78% | 4천 |
|---|
| 2026.07.28 | ₩56,299 | ₩56,299 | ₩56,166 | ₩56,233 | -0.12% | 9.9천 |
|---|
| 2026.07.27 | ₩55,771 | ₩55,778 | ₩55,671 | ₩55,778 | +0.01% | 4.1천 |
|---|
| 2026.07.24 | ₩55,577 | ₩55,631 | ₩55,577 | ₩55,623 | +0.08% | 1.4천 |
|---|
| 2026.07.23 | ₩55,230 | ₩55,243 | ₩55,054 | ₩55,054 | -0.32% | 1.2만 |
|---|
| 2026.07.22 | ₩55,310 | ₩55,310 | ₩55,096 | ₩55,151 | -0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩55,056 | ₩55,056 | ₩54,802 | ₩54,847 | -0.38% | 1.3만 |
|---|
| 2026.07.20 | ₩55,270 | ₩55,270 | ₩54,755 | ₩54,755 | -0.93% | 6.5천 |
|---|
| 2026.07.17 | ₩55,337 | ₩55,350 | ₩55,009 | ₩55,071 | -0.48% | 1.1만 |
|---|
| 2026.07.16 | ₩54,869 | ₩55,014 | ₩54,869 | ₩54,994 | +0.23% | 4천 |
|---|
| 2026.07.15 | ₩54,561 | ₩54,648 | ₩54,334 | ₩54,395 | -0.30% | 3.9천 |
|---|
| 2026.07.14 | ₩54,655 | ₩54,655 | ₩54,454 | ₩54,533 | -0.22% | 4.1천 |
|---|
| 2026.07.13 | ₩54,347 | ₩54,367 | ₩54,233 | ₩54,367 | +0.04% | 1.9천 |
|---|
| 2026.07.10 | ₩54,106 | ₩54,173 | ₩54,026 | ₩54,117 | +0.02% | 3.8천 |
|---|
| 2026.07.09 | ₩53,946 | ₩54,200 | ₩53,946 | ₩53,953 | +0.01% | 4.7천 |
|---|
| 2026.07.08 | ₩53,892 | ₩53,933 | ₩53,704 | ₩53,704 | -0.35% | 2.9천 |
|---|
| 2026.07.07 | ₩54,053 | ₩54,065 | ₩54,053 | ₩54,065 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩53,866 | ₩53,866 | ₩53,785 | ₩53,862 | -0.01% | 1.6천 |
|---|
| 2026.07.02 | ₩53,665 | ₩53,705 | ₩53,224 | ₩53,533 | -0.25% | 1.8만 |
|---|
| 2026.07.01 | ₩53,424 | ₩53,571 | ₩53,424 | ₩53,531 | +0.20% | 3.7천 |
|---|
| 2026.06.30 | ₩53,491 | ₩53,745 | ₩53,491 | ₩53,649 | +0.30% | 5.4천 |
|---|
| 2026.06.29 | ₩53,344 | ₩53,412 | ₩53,230 | ₩53,412 | +0.13% | 1.6천 |
|---|
| 2026.06.26 | ₩53,291 | ₩53,424 | ₩53,291 | ₩53,368 | +0.15% | 8.2천 |
|---|
| 2026.06.25 | ₩53,638 | ₩53,839 | ₩53,551 | ₩53,551 | -0.16% | 5.7천 |
|---|
| 2026.06.24 | ₩53,250 | ₩53,283 | ₩53,170 | ₩53,283 | +0.06% | 7.3천 |
|---|
| 2026.06.23 | ₩53,023 | ₩53,494 | ₩52,983 | ₩53,494 | +0.89% | 1.2만 |
|---|
| 2026.06.22 | ₩53,505 | ₩53,546 | ₩53,505 | ₩53,546 | +0.08% | 100 |
|---|
| 2026.06.18 | ₩53,665 | ₩53,665 | ₩53,288 | ₩53,288 | -0.70% | 2.8천 |
|---|
| 2026.06.17 | ₩54,253 | ₩54,347 | ₩53,582 | ₩53,582 | -1.24% | 1.1만 |
|---|
| 2026.06.16 | ₩54,320 | ₩54,320 | ₩53,969 | ₩53,969 | -0.65% | 3.3천 |
|---|
| 2026.06.15 | ₩54,360 | ₩54,387 | ₩54,106 | ₩54,106 | -0.47% | 4.3천 |
|---|
| 2026.06.12 | ₩54,200 | ₩54,360 | ₩54,106 | ₩54,200 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩53,491 | ₩53,824 | ₩53,371 | ₩53,824 | +0.62% | 900 |
|---|
| 2026.06.10 | ₩53,371 | ₩53,652 | ₩53,085 | ₩53,085 | -0.54% | 2.5천 |
|---|
| 2026.06.09 | ₩53,678 | ₩53,678 | ₩52,963 | ₩53,446 | -0.43% | 4.7천 |
|---|
| 2026.06.08 | ₩53,732 | ₩53,879 | ₩53,522 | ₩53,522 | -0.39% | 1.3천 |
|---|
| 2026.06.05 | ₩53,545 | ₩53,545 | ₩53,506 | ₩53,506 | -0.07% | 400 |
|---|
| 2026.06.04 | ₩53,973 | ₩54,173 | ₩53,973 | ₩54,173 | +0.37% | 2.1천 |
|---|
| 2026.06.03 | ₩53,678 | ₩53,692 | ₩53,585 | ₩53,657 | -0.04% | 1.5천 |
|---|
| 2026.06.02 | ₩53,398 | ₩53,812 | ₩53,398 | ₩53,805 | +0.76% | 8.8천 |
|---|
| 2026.06.01 | ₩53,331 | ₩53,411 | ₩53,264 | ₩53,390 | +0.11% | 2천 |
|---|
| 2026.05.29 | ₩53,077 | ₩53,077 | ₩53,057 | ₩53,057 | -0.04% | 300 |
|---|
| 2026.05.28 | ₩52,582 | ₩52,582 | ₩52,531 | ₩52,531 | -0.10% | 200 |
|---|
| 2026.05.27 | ₩52,742 | ₩52,756 | ₩52,555 | ₩52,555 | -0.35% | 1.3천 |
|---|
| 2026.05.26 | ₩53,130 | ₩53,130 | ₩53,023 | ₩53,023 | -0.20% | 900 |
|---|
| 2026.05.22 | ₩52,996 | ₩53,010 | ₩52,996 | ₩53,010 | +0.03% | 700 |
|---|
| 2026.05.21 | ₩51,927 | ₩52,368 | ₩51,927 | ₩52,261 | +0.64% | 4.1천 |
|---|
| 2026.05.20 | ₩51,779 | ₩52,174 | ₩51,779 | ₩52,158 | +0.73% | 1.4천 |
|---|
| 2026.05.19 | ₩51,646 | ₩51,960 | ₩51,606 | ₩51,697 | +0.10% | 4.3천 |
|---|
| 2026.05.18 | ₩51,833 | ₩51,920 | ₩51,793 | ₩51,920 | +0.17% | 5.6천 |
|---|
| 2026.05.15 | ₩51,779 | ₩51,779 | ₩51,612 | ₩51,612 | -0.32% | 1.2천 |
|---|
| 2026.05.14 | ₩52,154 | ₩52,234 | ₩52,047 | ₩52,135 | -0.04% | 900 |
|---|
| 2026.05.13 | ₩51,793 | ₩51,909 | ₩51,686 | ₩51,909 | +0.22% | 6천 |
|---|
| 2026.05.12 | ₩51,846 | ₩51,940 | ₩51,579 | ₩51,940 | +0.18% | 6.9천 |
|---|
| 2026.05.11 | ₩52,020 | ₩52,080 | ₩51,940 | ₩51,947 | -0.14% | 9.5천 |
|---|
| 2026.05.08 | ₩51,886 | ₩52,007 | ₩51,846 | ₩51,905 | +0.04% | 8.7천 |
|---|
| 2026.05.07 | ₩51,545 | ₩51,646 | ₩51,385 | ₩51,388 | -0.31% | 2.9천 |
|---|
| 2026.05.06 | ₩51,860 | ₩51,873 | ₩51,713 | ₩51,873 | +0.03% | 1.9천 |
|---|
| 2026.05.05 | ₩51,499 | ₩51,508 | ₩51,499 | ₩51,508 | +0.02% | 600 |
|---|
| 2026.05.04 | ₩51,358 | ₩51,472 | ₩51,051 | ₩51,069 | -0.56% | 3.4천 |
|---|
| 2026.05.01 | ₩51,820 | ₩51,820 | ₩51,566 | ₩51,578 | -0.47% | 1.4만 |
|---|
| 2026.04.30 | ₩51,178 | ₩51,940 | ₩51,178 | ₩51,939 | +1.49% | 8.2천 |
|---|
| 2026.04.29 | ₩50,950 | ₩51,071 | ₩50,803 | ₩51,049 | +0.19% | 2.9천 |
|---|
| 2026.04.28 | ₩50,977 | ₩51,017 | ₩50,950 | ₩50,974 | -0.01% | 5.1천 |
|---|
| 2026.04.27 | ₩51,418 | ₩51,418 | ₩51,151 | ₩51,219 | -0.39% | 3천 |
|---|
| 2026.04.24 | ₩51,223 | ₩51,223 | ₩51,223 | ₩51,223 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,365 | ₩51,365 | ₩50,990 | ₩51,230 | -0.26% | 4.6천 |
|---|
| 2026.04.22 | ₩51,085 | ₩51,085 | ₩51,085 | ₩51,085 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩51,231 | ₩51,231 | ₩50,912 | ₩50,912 | -0.62% | 1.3천 |
|---|
| 2026.04.20 | ₩50,924 | ₩50,964 | ₩50,901 | ₩50,901 | -0.04% | 500 |
|---|
| 2026.04.17 | ₩50,670 | ₩50,910 | ₩50,670 | ₩50,825 | +0.31% | 3.3천 |
|---|
| 2026.04.16 | ₩50,389 | ₩50,389 | ₩50,322 | ₩50,359 | -0.06% | 5.2천 |
|---|
| 2026.04.15 | ₩50,402 | ₩50,402 | ₩50,362 | ₩50,374 | -0.06% | 800 |
|---|
| 2026.04.14 | ₩50,415 | ₩50,496 | ₩50,415 | ₩50,422 | +0.01% | 3.5천 |
|---|
| 2026.04.13 | ₩50,381 | ₩50,381 | ₩50,381 | ₩50,381 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩50,242 | ₩50,242 | ₩49,990 | ₩49,990 | -0.50% | 3.2천 |
|---|
| 2026.04.09 | ₩50,175 | ₩50,175 | ₩50,141 | ₩50,141 | -0.07% | 800 |
|---|
| 2026.04.08 | ₩49,748 | ₩50,068 | ₩49,748 | ₩50,060 | +0.63% | 600 |
|---|
| 2026.04.07 | ₩49,212 | ₩49,212 | ₩49,011 | ₩49,195 | -0.04% | 3.6천 |
|---|
| 2026.04.06 | ₩48,904 | ₩49,078 | ₩48,891 | ₩49,025 | +0.25% | 1.9만 |
|---|
| 2026.04.02 | ₩48,677 | ₩48,760 | ₩48,677 | ₩48,760 | +0.17% | 500 |
|---|
| 2026.04.01 | ₩48,811 | ₩48,811 | ₩48,637 | ₩48,747 | -0.13% | 3.2천 |
|---|
| 2026.03.31 | ₩48,549 | ₩48,824 | ₩48,543 | ₩48,808 | +0.53% | 3.3천 |
|---|
| 2026.03.30 | ₩48,657 | ₩48,764 | ₩48,359 | ₩48,359 | -0.61% | 2.7천 |
|---|
| 2026.03.27 | ₩49,105 | ₩49,248 | ₩48,831 | ₩48,831 | -0.56% | 2.9천 |
|---|
| 2026.03.26 | ₩49,640 | ₩49,640 | ₩49,259 | ₩49,259 | -0.77% | 1.3천 |
|---|
| 2026.03.25 | ₩49,399 | ₩49,419 | ₩49,372 | ₩49,419 | +0.04% | 1.4천 |
|---|
| 2026.03.24 | ₩48,851 | ₩49,479 | ₩48,824 | ₩49,189 | +0.69% | 4.5천 |
|---|
| 2026.03.23 | ₩48,931 | ₩48,935 | ₩48,931 | ₩48,935 | +0.01% | 100 |
|---|
| 2026.03.20 | ₩48,864 | ₩48,864 | ₩48,402 | ₩48,402 | -0.95% | 500 |
|---|
| 2026.03.19 | ₩48,771 | ₩49,051 | ₩48,730 | ₩48,890 | +0.24% | 2.3천 |
|---|
| 2026.03.18 | ₩48,989 | ₩48,989 | ₩48,989 | ₩48,989 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩49,787 | ₩49,787 | ₩49,602 | ₩49,602 | -0.37% | 4.1천 |
|---|
| 2026.03.16 | ₩49,412 | ₩49,640 | ₩49,412 | ₩49,451 | +0.08% | 1.8천 |
|---|
| 2026.03.13 | ₩49,092 | ₩49,092 | ₩49,092 | ₩49,092 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩49,239 | ₩49,239 | ₩49,239 | ₩49,239 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩49,533 | ₩49,705 | ₩49,509 | ₩49,705 | +0.35% | 1.6천 |
|---|
| 2026.03.10 | ₩50,052 | ₩50,052 | ₩49,673 | ₩49,673 | -0.76% | 400 |
|---|
| 2026.03.09 | ₩49,433 | ₩49,966 | ₩49,279 | ₩49,966 | +1.08% | 800 |
|---|
| 2026.03.06 | ₩49,680 | ₩50,061 | ₩49,600 | ₩49,977 | +0.60% | 6.8천 |
|---|
| 2026.03.05 | ₩50,576 | ₩50,703 | ₩50,168 | ₩50,350 | -0.45% | 4.9천 |
|---|
| 2026.03.04 | ₩50,670 | ₩50,857 | ₩50,670 | ₩50,849 | +0.35% | 4.1천 |
|---|
| 2026.03.03 | ₩50,242 | ₩50,817 | ₩49,934 | ₩50,690 | +0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩51,016 | ₩51,353 | ₩51,016 | ₩51,353 | +0.66% | 3.7천 |
|---|
| 2026.02.27 | ₩50,964 | ₩51,195 | ₩50,817 | ₩51,195 | +0.45% | 5천 |
|---|
| 2026.02.26 | ₩50,950 | ₩51,210 | ₩50,950 | ₩51,210 | +0.51% | 1.1천 |
|---|
| 2026.02.25 | ₩50,978 | ₩50,978 | ₩50,978 | ₩50,978 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩50,710 | ₩50,914 | ₩50,663 | ₩50,914 | +0.40% | 800 |
|---|
| 2026.02.23 | ₩50,884 | ₩50,884 | ₩50,536 | ₩50,577 | -0.60% | 7.5천 |
|---|
| 2026.02.20 | ₩50,964 | ₩51,031 | ₩50,698 | ₩50,993 | +0.06% | 1.4만 |
|---|
| 2026.02.19 | ₩50,830 | ₩50,921 | ₩50,763 | ₩50,921 | +0.18% | 800 |
|---|
| 2026.02.18 | ₩50,830 | ₩51,111 | ₩50,830 | ₩51,080 | +0.49% | 1.9천 |
|---|
| 2026.02.17 | ₩50,696 | ₩50,696 | ₩50,636 | ₩50,651 | -0.09% | 1.6천 |
|---|
| 2026.02.13 | ₩50,496 | ₩50,683 | ₩50,496 | ₩50,585 | +0.18% | 1.7천 |
|---|
| 2026.02.12 | ₩51,057 | ₩51,057 | ₩50,250 | ₩50,250 | -1.58% | 800 |
|---|
| 2026.02.11 | ₩51,044 | ₩51,044 | ₩50,830 | ₩50,980 | -0.13% | 3.3만 |
|---|
| 2026.02.10 | ₩50,723 | ₩50,739 | ₩50,710 | ₩50,739 | +0.03% | 1.4천 |
|---|
| 2026.02.09 | ₩50,496 | ₩50,750 | ₩50,496 | ₩50,645 | +0.30% | 3천 |
|---|
| 2026.02.06 | ₩50,402 | ₩50,623 | ₩50,389 | ₩50,623 | +0.44% | 500 |
|---|
| 2026.02.05 | ₩49,707 | ₩49,720 | ₩49,486 | ₩49,486 | -0.44% | 1.1천 |
|---|
| 2026.02.04 | ₩49,199 | ₩49,774 | ₩49,199 | ₩49,712 | +1.04% | 2.6천 |
|---|
| 2026.02.03 | ₩49,078 | ₩49,265 | ₩48,904 | ₩49,137 | +0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩48,583 | ₩49,231 | ₩48,583 | ₩49,186 | +1.24% | 1만 |
|---|
| 2026.01.30 | ₩49,038 | ₩49,158 | ₩48,744 | ₩49,013 | -0.05% | 9.3천 |
|---|
| 2026.01.29 | ₩49,439 | ₩49,439 | ₩49,172 | ₩49,299 | -0.28% | 8.8천 |
|---|
| 2026.01.28 | ₩49,199 | ₩49,199 | ₩49,199 | ₩49,199 | 0.00% | 700 |
|---|
| 2026.01.27 | ₩49,279 | ₩49,340 | ₩49,265 | ₩49,340 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩49,265 | ₩49,359 | ₩49,265 | ₩49,339 | +0.15% | 3.7천 |
|---|
| 2026.01.23 | ₩49,185 | ₩49,185 | ₩49,025 | ₩49,065 | -0.24% | 4.9천 |
|---|
| 2026.01.22 | ₩49,279 | ₩49,466 | ₩49,279 | ₩49,281 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩48,985 | ₩49,199 | ₩48,931 | ₩49,193 | +0.43% | 1.2만 |
|---|
| 2026.01.20 | ₩48,690 | ₩48,690 | ₩48,410 | ₩48,422 | -0.55% | 4.6천 |
|---|
| 2026.01.16 | ₩49,132 | ₩49,132 | ₩49,051 | ₩49,081 | -0.10% | 3천 |
|---|
| 2026.01.15 | ₩49,065 | ₩49,252 | ₩49,065 | ₩49,177 | +0.23% | 1.6천 |
|---|
| 2026.01.14 | ₩48,530 | ₩48,851 | ₩48,530 | ₩48,851 | +0.66% | 6.9천 |
|---|
| 2026.01.13 | ₩48,704 | ₩48,704 | ₩48,317 | ₩48,368 | -0.69% | 5.3천 |
|---|
| 2026.01.12 | ₩48,517 | ₩48,629 | ₩48,517 | ₩48,535 | +0.04% | 1.5천 |
|---|
| 2026.01.09 | ₩48,316 | ₩48,670 | ₩48,316 | ₩48,605 | +0.60% | 3.7천 |
|---|
| 2026.01.08 | ₩47,460 | ₩48,249 | ₩47,460 | ₩48,147 | +1.45% | 4.1천 |
|---|
| 2026.01.07 | ₩48,142 | ₩48,142 | ₩47,567 | ₩47,603 | -1.12% | 5.3천 |
|---|
| 2026.01.06 | ₩48,000 | ₩48,065 | ₩47,982 | ₩48,065 | +0.13% | 1.1천 |
|---|
| 2026.01.05 | ₩47,326 | ₩47,788 | ₩47,326 | ₩47,671 | +0.73% | 2천 |
|---|
| 2026.01.02 | ₩47,266 | ₩47,266 | ₩47,171 | ₩47,171 | -0.20% | 1.2천 |
|---|
| 2025.12.31 | ₩46,912 | ₩46,918 | ₩46,775 | ₩46,775 | -0.29% | 4천 |
|---|
| 2025.12.30 | ₩47,173 | ₩47,173 | ₩47,086 | ₩47,140 | -0.07% | 3.9천 |
|---|
| 2025.12.29 | ₩47,197 | ₩47,197 | ₩47,120 | ₩47,120 | -0.16% | 7.2천 |
|---|
| 2025.12.26 | ₩47,439 | ₩47,439 | ₩47,324 | ₩47,396 | -0.09% | 800 |
|---|
| 2025.12.24 | ₩47,246 | ₩47,433 | ₩47,246 | ₩47,400 | +0.33% | 2.4천 |
|---|
| 2025.12.23 | ₩47,170 | ₩47,246 | ₩47,112 | ₩47,221 | +0.11% | 4.8천 |
|---|
| 2025.12.22 | ₩47,286 | ₩47,460 | ₩47,179 | ₩47,417 | +0.28% | 1.5만 |
|---|
| 2025.12.19 | ₩47,246 | ₩47,246 | ₩47,179 | ₩47,179 | -0.14% | 1천 |
|---|
| 2025.12.18 | ₩47,206 | ₩47,206 | ₩47,005 | ₩47,005 | -0.42% | 2.5천 |
|---|
| 2025.12.17 | ₩47,219 | ₩47,219 | ₩46,912 | ₩46,980 | -0.51% | 1.3천 |
|---|
| 2025.12.16 | ₩47,393 | ₩47,393 | ₩47,019 | ₩47,132 | -0.55% | 6.2천 |
|---|
| 2025.12.15 | ₩47,377 | ₩47,526 | ₩47,353 | ₩47,526 | +0.31% | 1천 |
|---|
| 2025.12.12 | ₩47,661 | ₩47,661 | ₩47,259 | ₩47,393 | -0.56% | 2.5천 |
|---|
| 2025.12.11 | ₩47,567 | ₩47,821 | ₩47,567 | ₩47,821 | +0.53% | 6.1천 |
|---|
| 2025.12.10 | ₩46,902 | ₩47,415 | ₩46,902 | ₩47,415 | +1.09% | 1.3천 |
|---|
| 2025.12.09 | ₩47,152 | ₩47,247 | ₩46,948 | ₩46,948 | -0.43% | 7.6천 |
|---|
| 2025.12.08 | ₩47,219 | ₩47,219 | ₩47,059 | ₩47,126 | -0.20% | 1.7만 |
|---|
| 2025.12.05 | ₩47,433 | ₩47,590 | ₩47,241 | ₩47,241 | -0.41% | 5.7천 |
|---|
| 2025.12.04 | ₩47,259 | ₩47,433 | ₩47,219 | ₩47,253 | -0.01% | 9.2천 |
|---|
| 2025.12.03 | ₩47,139 | ₩47,393 | ₩47,139 | ₩47,282 | +0.30% | 2.9천 |
|---|
| 2025.12.02 | ₩46,992 | ₩46,992 | ₩46,924 | ₩46,924 | -0.15% | 900 |
|---|
| 2025.12.01 | ₩47,179 | ₩47,326 | ₩47,050 | ₩47,050 | -0.27% | 500 |
|---|
| 2025.11.28 | ₩47,213 | ₩47,314 | ₩47,213 | ₩47,314 | +0.22% | 500 |
|---|
| 2025.11.26 | ₩46,778 | ₩47,246 | ₩46,778 | ₩47,138 | +0.77% | 1.4천 |
|---|
| 2025.11.25 | ₩46,310 | ₩46,782 | ₩46,310 | ₩46,782 | +1.02% | 800 |
|---|
| 2025.11.24 | ₩46,083 | ₩46,350 | ₩46,083 | ₩46,226 | +0.31% | 5.8천 |
|---|
| 2025.11.21 | ₩45,628 | ₩46,298 | ₩45,628 | ₩46,029 | +0.88% | 5.7천 |
|---|
| 2025.11.20 | ₩46,444 | ₩46,444 | ₩45,455 | ₩45,455 | -2.13% | 1.1천 |
|---|
| 2025.11.19 | ₩46,069 | ₩46,085 | ₩45,909 | ₩46,085 | +0.03% | 1.5천 |
|---|
| 2025.11.18 | ₩45,655 | ₩46,190 | ₩45,655 | ₩46,077 | +0.93% | 2천 |
|---|
| 2025.11.17 | ₩46,310 | ₩46,416 | ₩45,940 | ₩45,940 | -0.80% | 1.3천 |
|---|
| 2025.11.14 | ₩46,310 | ₩46,511 | ₩46,310 | ₩46,457 | +0.32% | 1.5천 |
|---|
| 2025.11.13 | ₩46,965 | ₩46,965 | ₩46,444 | ₩46,577 | -0.83% | 3.7천 |
|---|
| 2025.11.12 | ₩47,019 | ₩47,019 | ₩46,925 | ₩46,926 | -0.20% | 8.3천 |
|---|
| 2025.11.11 | ₩46,698 | ₩46,818 | ₩46,698 | ₩46,729 | +0.07% | 3.1천 |
|---|
| 2025.11.10 | ₩46,310 | ₩46,523 | ₩46,136 | ₩46,424 | +0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩45,842 | ₩46,095 | ₩45,842 | ₩46,095 | +0.55% | 1.7만 |
|---|
| 2025.11.06 | ₩45,855 | ₩45,855 | ₩45,827 | ₩45,827 | -0.06% | 2.1천 |
|---|
| 2025.11.05 | ₩45,775 | ₩46,270 | ₩45,775 | ₩46,129 | +0.77% | 1.5만 |
|---|
| 2025.11.04 | ₩45,641 | ₩45,857 | ₩45,641 | ₩45,857 | +0.47% | 1.5천 |
|---|
| 2025.11.03 | ₩45,869 | ₩46,123 | ₩45,869 | ₩46,123 | +0.55% | 1.7천 |
|---|
| 2025.10.31 | ₩46,283 | ₩46,301 | ₩46,056 | ₩46,301 | +0.04% | 1.9천 |
|---|
| 2025.10.30 | ₩46,497 | ₩46,497 | ₩46,322 | ₩46,322 | -0.38% | 600 |
|---|
| 2025.10.29 | ₩46,644 | ₩46,860 | ₩46,484 | ₩46,515 | -0.28% | 2.3천 |
|---|
| 2025.10.28 | ₩46,952 | ₩46,952 | ₩46,931 | ₩46,931 | -0.05% | 300 |
|---|
| 2025.10.27 | ₩47,155 | ₩47,246 | ₩47,086 | ₩47,198 | +0.09% | 1.5만 |
|---|
| 2025.10.24 | ₩47,005 | ₩47,019 | ₩46,872 | ₩46,872 | -0.28% | 3.2천 |
|---|
| 2025.10.23 | ₩46,738 | ₩46,872 | ₩46,738 | ₩46,807 | +0.15% | 5.5천 |
|---|
| 2025.10.22 | ₩46,639 | ₩46,639 | ₩46,639 | ₩46,639 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩46,725 | ₩46,765 | ₩46,711 | ₩46,723 | -0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩46,778 | ₩46,824 | ₩46,778 | ₩46,824 | +0.10% | 1.5천 |
|---|
| 2025.10.17 | ₩46,430 | ₩46,449 | ₩46,430 | ₩46,449 | +0.04% | 600 |
|---|
| 2025.10.16 | ₩46,818 | ₩46,845 | ₩46,299 | ₩46,299 | -1.11% | 1.2천 |
|---|
| 2025.10.15 | ₩47,027 | ₩47,027 | ₩46,626 | ₩46,767 | -0.55% | 2.2천 |
|---|
| 2025.10.14 | ₩46,216 | ₩46,787 | ₩46,216 | ₩46,686 | +1.02% | 3.7천 |
|---|
| 2025.10.13 | ₩46,176 | ₩46,470 | ₩46,176 | ₩46,433 | +0.56% | 3.5천 |
|---|
| 2025.10.10 | ₩46,337 | ₩46,337 | ₩45,703 | ₩45,703 | -1.37% | 4.7천 |
|---|