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 | ₩54,773 | ₩54,913 | ₩54,626 | ₩54,823 | +0.09% | 4.4천 |
| 2026.10.08 | ₩54,352 | ₩54,769 | ₩54,205 | ₩54,769 | +0.77% | 2.6천 |
| 2026.10.07 | ₩54,298 | ₩54,312 | ₩54,098 | ₩54,203 | -0.17% | 8.3천 |
| 2026.10.06 | ₩54,298 | ₩54,445 | ₩54,298 | ₩54,388 | +0.16% | 9.4천 |
| 2026.10.05 | ₩53,670 | ₩54,151 | ₩53,617 | ₩54,103 | +0.81% | 1.7천 |
| 2026.10.02 | ₩54,031 | ₩54,031 | ₩53,817 | ₩53,869 | -0.30% | 2.1천 |
| 2026.10.01 | ₩53,784 | ₩53,804 | ₩53,403 | ₩53,746 | -0.07% | 3.2천 |
| 2026.09.30 | ₩53,684 | ₩53,744 | ₩53,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,390 |
| -0.55% |
| 1.1천 |
| 2026.09.29 | ₩53,523 | ₩53,756 | ₩53,523 | ₩53,756 | +0.43% | 1.4천 |
|---|
| 2026.09.28 | ₩53,897 | ₩53,897 | ₩53,764 | ₩53,884 | -0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩54,085 | ₩54,324 | ₩54,044 | ₩54,324 | +0.44% | 7.9천 |
|---|
| 2026.09.24 | ₩54,111 | ₩54,111 | ₩54,032 | ₩54,032 | -0.15% | 600 |
|---|
| 2026.09.23 | ₩54,566 | ₩54,566 | ₩54,280 | ₩54,280 | -0.52% | 1.5천 |
|---|
| 2026.09.22 | ₩54,779 | ₩54,846 | ₩54,779 | ₩54,781 | +0.00% | 1.8천 |
|---|
| 2026.09.21 | ₩55,220 | ₩55,220 | ₩55,153 | ₩55,220 | 0.00% | 5.1천 |
|---|
| 2026.09.18 | ₩55,234 | ₩55,260 | ₩55,234 | ₩55,260 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩55,514 | ₩55,554 | ₩55,433 | ₩55,433 | -0.15% | 5.4천 |
|---|
| 2026.09.16 | ₩55,755 | ₩55,821 | ₩55,087 | ₩55,322 | -0.78% | 1.3천 |
|---|
| 2026.09.15 | ₩55,855 | ₩55,855 | ₩55,855 | ₩55,855 | 0.00% | 1.5천 |
|---|
| 2026.09.14 | ₩56,008 | ₩56,022 | ₩55,982 | ₩56,012 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩55,855 | ₩55,919 | ₩55,855 | ₩55,919 | +0.11% | 900 |
|---|
| 2026.09.10 | ₩55,608 | ₩55,608 | ₩55,474 | ₩55,477 | -0.24% | 3.1천 |
|---|
| 2026.09.09 | ₩55,868 | ₩55,875 | ₩55,821 | ₩55,821 | -0.08% | 4.1천 |
|---|
| 2026.09.08 | ₩56,276 | ₩56,302 | ₩56,091 | ₩56,091 | -0.33% | 3.9천 |
|---|
| 2026.09.04 | ₩56,904 | ₩56,917 | ₩56,818 | ₩56,818 | -0.15% | 2.7천 |
|---|
| 2026.09.03 | ₩57,358 | ₩57,358 | ₩57,316 | ₩57,316 | -0.07% | 1.7천 |
|---|
| 2026.09.02 | ₩56,663 | ₩56,850 | ₩56,583 | ₩56,825 | +0.29% | 1만 |
|---|
| 2026.09.01 | ₩56,850 | ₩56,850 | ₩56,503 | ₩56,570 | -0.49% | 4.1천 |
|---|
| 2026.08.31 | ₩56,897 | ₩56,897 | ₩56,837 | ₩56,853 | -0.08% | 1.1천 |
|---|
| 2026.08.28 | ₩57,345 | ₩57,345 | ₩57,211 | ₩57,211 | -0.23% | 300 |
|---|
| 2026.08.27 | ₩57,211 | ₩57,331 | ₩57,144 | ₩57,299 | +0.15% | 1.2천 |
|---|
| 2026.08.26 | ₩57,532 | ₩57,532 | ₩57,425 | ₩57,517 | -0.03% | 3.1천 |
|---|
| 2026.08.25 | ₩57,224 | ₩57,363 | ₩57,224 | ₩57,358 | +0.23% | 500 |
|---|
| 2026.08.24 | ₩57,358 | ₩57,438 | ₩57,291 | ₩57,425 | +0.12% | 2.6천 |
|---|
| 2026.08.21 | ₩57,104 | ₩57,149 | ₩57,011 | ₩57,149 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩56,877 | ₩57,117 | ₩56,797 | ₩56,797 | -0.14% | 5.6천 |
|---|
| 2026.08.19 | ₩57,264 | ₩57,398 | ₩57,096 | ₩57,096 | -0.29% | 1.2만 |
|---|
| 2026.08.18 | ₩57,238 | ₩57,238 | ₩57,011 | ₩57,024 | -0.37% | 5.3천 |
|---|
| 2026.08.17 | ₩57,218 | ₩57,291 | ₩57,149 | ₩57,149 | -0.12% | 5.7천 |
|---|
| 2026.08.14 | ₩57,451 | ₩57,492 | ₩57,398 | ₩57,451 | 0.00% | 2.9천 |
|---|
| 2026.08.13 | ₩57,284 | ₩57,585 | ₩57,251 | ₩57,572 | +0.50% | 9.4천 |
|---|
| 2026.08.12 | ₩56,978 | ₩57,099 | ₩56,917 | ₩57,099 | +0.21% | 4.2천 |
|---|
| 2026.08.11 | ₩56,783 | ₩56,984 | ₩56,783 | ₩56,890 | +0.19% | 6천 |
|---|
| 2026.08.10 | ₩56,677 | ₩56,837 | ₩56,677 | ₩56,714 | +0.07% | 5.6천 |
|---|
| 2026.08.07 | ₩56,336 | ₩56,623 | ₩56,336 | ₩56,556 | +0.39% | 5.1천 |
|---|
| 2026.08.06 | ₩56,583 | ₩56,583 | ₩56,342 | ₩56,342 | -0.43% | 1.8천 |
|---|
| 2026.08.05 | ₩56,449 | ₩56,503 | ₩56,316 | ₩56,330 | -0.21% | 2.6천 |
|---|
| 2026.08.04 | ₩55,768 | ₩56,449 | ₩55,768 | ₩56,416 | +1.16% | 7.1천 |
|---|
| 2026.08.03 | ₩55,775 | ₩55,775 | ₩55,581 | ₩55,775 | 0.00% | 800 |
|---|
| 2026.07.31 | ₩55,307 | ₩55,668 | ₩55,307 | ₩55,541 | +0.42% | 6.4천 |
|---|
| 2026.07.30 | ₩55,247 | ₩55,478 | ₩55,247 | ₩55,478 | +0.42% | 1.9천 |
|---|
| 2026.07.29 | ₩56,142 | ₩56,142 | ₩55,703 | ₩55,703 | -0.78% | 4천 |
|---|
| 2026.07.28 | ₩56,249 | ₩56,249 | ₩56,115 | ₩56,182 | -0.12% | 9.9천 |
|---|
| 2026.07.27 | ₩55,721 | ₩55,728 | ₩55,621 | ₩55,728 | +0.01% | 4.1천 |
|---|
| 2026.07.24 | ₩55,527 | ₩55,581 | ₩55,527 | ₩55,573 | +0.08% | 1.4천 |
|---|
| 2026.07.23 | ₩55,180 | ₩55,193 | ₩55,005 | ₩55,005 | -0.32% | 1.2만 |
|---|
| 2026.07.22 | ₩55,260 | ₩55,260 | ₩55,046 | ₩55,101 | -0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩55,006 | ₩55,006 | ₩54,753 | ₩54,798 | -0.38% | 1.3만 |
|---|
| 2026.07.20 | ₩55,220 | ₩55,220 | ₩54,706 | ₩54,706 | -0.93% | 6.5천 |
|---|
| 2026.07.17 | ₩55,287 | ₩55,300 | ₩54,960 | ₩55,021 | -0.48% | 1.1만 |
|---|
| 2026.07.16 | ₩54,819 | ₩54,965 | ₩54,819 | ₩54,945 | +0.23% | 4천 |
|---|
| 2026.07.15 | ₩54,512 | ₩54,599 | ₩54,285 | ₩54,346 | -0.30% | 3.9천 |
|---|
| 2026.07.14 | ₩54,606 | ₩54,606 | ₩54,405 | ₩54,484 | -0.22% | 4.1천 |
|---|
| 2026.07.13 | ₩54,298 | ₩54,318 | ₩54,185 | ₩54,318 | +0.04% | 1.9천 |
|---|
| 2026.07.10 | ₩54,058 | ₩54,125 | ₩53,978 | ₩54,068 | +0.02% | 3.8천 |
|---|
| 2026.07.09 | ₩53,897 | ₩54,151 | ₩53,897 | ₩53,904 | +0.01% | 4.7천 |
|---|
| 2026.07.08 | ₩53,844 | ₩53,884 | ₩53,656 | ₩53,656 | -0.35% | 2.9천 |
|---|
| 2026.07.07 | ₩54,004 | ₩54,016 | ₩54,004 | ₩54,016 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩53,817 | ₩53,817 | ₩53,737 | ₩53,813 | -0.01% | 1.6천 |
|---|
| 2026.07.02 | ₩53,617 | ₩53,657 | ₩53,176 | ₩53,485 | -0.25% | 1.8만 |
|---|
| 2026.07.01 | ₩53,376 | ₩53,523 | ₩53,376 | ₩53,483 | +0.20% | 3.7천 |
|---|
| 2026.06.30 | ₩53,443 | ₩53,697 | ₩53,443 | ₩53,601 | +0.30% | 5.4천 |
|---|
| 2026.06.29 | ₩53,296 | ₩53,364 | ₩53,183 | ₩53,364 | +0.13% | 1.6천 |
|---|
| 2026.06.26 | ₩53,243 | ₩53,376 | ₩53,243 | ₩53,320 | +0.15% | 8.2천 |
|---|
| 2026.06.25 | ₩53,590 | ₩53,791 | ₩53,503 | ₩53,503 | -0.16% | 5.7천 |
|---|
| 2026.06.24 | ₩53,203 | ₩53,235 | ₩53,123 | ₩53,235 | +0.06% | 7.3천 |
|---|
| 2026.06.23 | ₩52,976 | ₩53,446 | ₩52,935 | ₩53,446 | +0.89% | 1.2만 |
|---|
| 2026.06.22 | ₩53,457 | ₩53,498 | ₩53,457 | ₩53,498 | +0.08% | 100 |
|---|
| 2026.06.18 | ₩53,617 | ₩53,617 | ₩53,240 | ₩53,240 | -0.70% | 2.8천 |
|---|
| 2026.06.17 | ₩54,205 | ₩54,298 | ₩53,534 | ₩53,534 | -1.24% | 1.1만 |
|---|
| 2026.06.16 | ₩54,272 | ₩54,272 | ₩53,920 | ₩53,920 | -0.65% | 3.3천 |
|---|
| 2026.06.15 | ₩54,312 | ₩54,338 | ₩54,058 | ₩54,058 | -0.47% | 4.3천 |
|---|
| 2026.06.12 | ₩54,151 | ₩54,312 | ₩54,058 | ₩54,151 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩53,443 | ₩53,776 | ₩53,323 | ₩53,776 | +0.62% | 900 |
|---|
| 2026.06.10 | ₩53,323 | ₩53,604 | ₩53,037 | ₩53,037 | -0.54% | 2.5천 |
|---|
| 2026.06.09 | ₩53,630 | ₩53,630 | ₩52,915 | ₩53,398 | -0.43% | 4.7천 |
|---|
| 2026.06.08 | ₩53,684 | ₩53,831 | ₩53,474 | ₩53,474 | -0.39% | 1.3천 |
|---|
| 2026.06.05 | ₩53,497 | ₩53,497 | ₩53,458 | ₩53,458 | -0.07% | 400 |
|---|
| 2026.06.04 | ₩53,924 | ₩54,125 | ₩53,924 | ₩54,125 | +0.37% | 2.1천 |
|---|
| 2026.06.03 | ₩53,630 | ₩53,644 | ₩53,537 | ₩53,609 | -0.04% | 1.5천 |
|---|
| 2026.06.02 | ₩53,350 | ₩53,764 | ₩53,350 | ₩53,757 | +0.76% | 8.8천 |
|---|
| 2026.06.01 | ₩53,283 | ₩53,363 | ₩53,216 | ₩53,342 | +0.11% | 2천 |
|---|
| 2026.05.29 | ₩53,029 | ₩53,029 | ₩53,009 | ₩53,009 | -0.04% | 300 |
|---|
| 2026.05.28 | ₩52,535 | ₩52,535 | ₩52,484 | ₩52,484 | -0.10% | 200 |
|---|
| 2026.05.27 | ₩52,695 | ₩52,708 | ₩52,508 | ₩52,508 | -0.35% | 1.3천 |
|---|
| 2026.05.26 | ₩53,082 | ₩53,082 | ₩52,976 | ₩52,976 | -0.20% | 900 |
|---|
| 2026.05.22 | ₩52,949 | ₩52,962 | ₩52,949 | ₩52,962 | +0.03% | 700 |
|---|
| 2026.05.21 | ₩51,880 | ₩52,321 | ₩51,880 | ₩52,214 | +0.64% | 4.1천 |
|---|
| 2026.05.20 | ₩51,733 | ₩52,127 | ₩51,733 | ₩52,111 | +0.73% | 1.4천 |
|---|
| 2026.05.19 | ₩51,599 | ₩51,913 | ₩51,559 | ₩51,650 | +0.10% | 4.3천 |
|---|
| 2026.05.18 | ₩51,786 | ₩51,873 | ₩51,746 | ₩51,873 | +0.17% | 5.6천 |
|---|
| 2026.05.15 | ₩51,733 | ₩51,733 | ₩51,566 | ₩51,566 | -0.32% | 1.2천 |
|---|
| 2026.05.14 | ₩52,107 | ₩52,187 | ₩52,000 | ₩52,088 | -0.04% | 900 |
|---|
| 2026.05.13 | ₩51,746 | ₩51,863 | ₩51,639 | ₩51,863 | +0.22% | 6천 |
|---|
| 2026.05.12 | ₩51,800 | ₩51,893 | ₩51,533 | ₩51,893 | +0.18% | 6.9천 |
|---|
| 2026.05.11 | ₩51,974 | ₩52,034 | ₩51,893 | ₩51,900 | -0.14% | 9.5천 |
|---|
| 2026.05.08 | ₩51,840 | ₩51,960 | ₩51,800 | ₩51,859 | +0.04% | 8.7천 |
|---|
| 2026.05.07 | ₩51,499 | ₩51,599 | ₩51,339 | ₩51,342 | -0.31% | 2.9천 |
|---|
| 2026.05.06 | ₩51,813 | ₩51,827 | ₩51,666 | ₩51,827 | +0.03% | 1.9천 |
|---|
| 2026.05.05 | ₩51,452 | ₩51,462 | ₩51,452 | ₩51,462 | +0.02% | 600 |
|---|
| 2026.05.04 | ₩51,312 | ₩51,426 | ₩51,005 | ₩51,024 | -0.56% | 3.4천 |
|---|
| 2026.05.01 | ₩51,773 | ₩51,773 | ₩51,519 | ₩51,531 | -0.47% | 1.4만 |
|---|
| 2026.04.30 | ₩51,132 | ₩51,893 | ₩51,132 | ₩51,892 | +1.49% | 8.2천 |
|---|
| 2026.04.29 | ₩50,905 | ₩51,025 | ₩50,758 | ₩51,004 | +0.19% | 2.9천 |
|---|
| 2026.04.28 | ₩50,931 | ₩50,971 | ₩50,905 | ₩50,929 | -0.01% | 5.1천 |
|---|
| 2026.04.27 | ₩51,372 | ₩51,372 | ₩51,105 | ₩51,173 | -0.39% | 3천 |
|---|
| 2026.04.24 | ₩51,177 | ₩51,177 | ₩51,177 | ₩51,177 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,319 | ₩51,319 | ₩50,945 | ₩51,184 | -0.26% | 4.6천 |
|---|
| 2026.04.22 | ₩51,040 | ₩51,040 | ₩51,040 | ₩51,040 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩51,185 | ₩51,185 | ₩50,866 | ₩50,866 | -0.62% | 1.3천 |
|---|
| 2026.04.20 | ₩50,878 | ₩50,918 | ₩50,855 | ₩50,855 | -0.04% | 500 |
|---|
| 2026.04.17 | ₩50,624 | ₩50,865 | ₩50,624 | ₩50,779 | +0.31% | 3.3천 |
|---|
| 2026.04.16 | ₩50,343 | ₩50,343 | ₩50,277 | ₩50,314 | -0.06% | 5.2천 |
|---|
| 2026.04.15 | ₩50,357 | ₩50,357 | ₩50,317 | ₩50,329 | -0.06% | 800 |
|---|
| 2026.04.14 | ₩50,370 | ₩50,450 | ₩50,370 | ₩50,377 | +0.01% | 3.5천 |
|---|
| 2026.04.13 | ₩50,335 | ₩50,335 | ₩50,335 | ₩50,335 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩50,197 | ₩50,197 | ₩49,945 | ₩49,945 | -0.50% | 3.2천 |
|---|
| 2026.04.09 | ₩50,130 | ₩50,130 | ₩50,096 | ₩50,096 | -0.07% | 800 |
|---|
| 2026.04.08 | ₩49,704 | ₩50,023 | ₩49,704 | ₩50,015 | +0.63% | 600 |
|---|
| 2026.04.07 | ₩49,168 | ₩49,168 | ₩48,967 | ₩49,150 | -0.04% | 3.6천 |
|---|
| 2026.04.06 | ₩48,860 | ₩49,034 | ₩48,847 | ₩48,981 | +0.25% | 1.9만 |
|---|
| 2026.04.02 | ₩48,633 | ₩48,716 | ₩48,633 | ₩48,716 | +0.17% | 500 |
|---|
| 2026.04.01 | ₩48,767 | ₩48,767 | ₩48,593 | ₩48,703 | -0.13% | 3.2천 |
|---|
| 2026.03.31 | ₩48,505 | ₩48,780 | ₩48,500 | ₩48,764 | +0.53% | 3.3천 |
|---|
| 2026.03.30 | ₩48,613 | ₩48,720 | ₩48,315 | ₩48,315 | -0.61% | 2.7천 |
|---|
| 2026.03.27 | ₩49,061 | ₩49,204 | ₩48,787 | ₩48,787 | -0.56% | 2.9천 |
|---|
| 2026.03.26 | ₩49,595 | ₩49,595 | ₩49,215 | ₩49,215 | -0.77% | 1.3천 |
|---|
| 2026.03.25 | ₩49,355 | ₩49,375 | ₩49,328 | ₩49,375 | +0.04% | 1.4천 |
|---|
| 2026.03.24 | ₩48,807 | ₩49,435 | ₩48,780 | ₩49,145 | +0.69% | 4.5천 |
|---|
| 2026.03.23 | ₩48,887 | ₩48,891 | ₩48,887 | ₩48,891 | +0.01% | 100 |
|---|
| 2026.03.20 | ₩48,820 | ₩48,820 | ₩48,358 | ₩48,358 | -0.95% | 500 |
|---|
| 2026.03.19 | ₩48,727 | ₩49,007 | ₩48,687 | ₩48,846 | +0.24% | 2.3천 |
|---|
| 2026.03.18 | ₩48,945 | ₩48,945 | ₩48,945 | ₩48,945 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩49,742 | ₩49,742 | ₩49,558 | ₩49,558 | -0.37% | 4.1천 |
|---|
| 2026.03.16 | ₩49,368 | ₩49,595 | ₩49,368 | ₩49,407 | +0.08% | 1.8천 |
|---|
| 2026.03.13 | ₩49,047 | ₩49,047 | ₩49,047 | ₩49,047 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩49,194 | ₩49,194 | ₩49,194 | ₩49,194 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩49,488 | ₩49,661 | ₩49,464 | ₩49,661 | +0.35% | 1.6천 |
|---|
| 2026.03.10 | ₩50,007 | ₩50,007 | ₩49,629 | ₩49,629 | -0.76% | 400 |
|---|
| 2026.03.09 | ₩49,388 | ₩49,921 | ₩49,235 | ₩49,921 | +1.08% | 800 |
|---|
| 2026.03.06 | ₩49,635 | ₩50,016 | ₩49,555 | ₩49,932 | +0.60% | 6.8천 |
|---|
| 2026.03.05 | ₩50,531 | ₩50,657 | ₩50,123 | ₩50,305 | -0.45% | 4.9천 |
|---|
| 2026.03.04 | ₩50,624 | ₩50,811 | ₩50,624 | ₩50,803 | +0.35% | 4.1천 |
|---|
| 2026.03.03 | ₩50,197 | ₩50,771 | ₩49,889 | ₩50,644 | +0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩50,970 | ₩51,307 | ₩50,970 | ₩51,307 | +0.66% | 3.7천 |
|---|
| 2026.02.27 | ₩50,918 | ₩51,149 | ₩50,771 | ₩51,149 | +0.45% | 5천 |
|---|
| 2026.02.26 | ₩50,905 | ₩51,164 | ₩50,905 | ₩51,164 | +0.51% | 1.1천 |
|---|
| 2026.02.25 | ₩50,933 | ₩50,933 | ₩50,933 | ₩50,933 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩50,664 | ₩50,869 | ₩50,617 | ₩50,869 | +0.40% | 800 |
|---|
| 2026.02.23 | ₩50,838 | ₩50,838 | ₩50,490 | ₩50,532 | -0.60% | 7.5천 |
|---|
| 2026.02.20 | ₩50,918 | ₩50,985 | ₩50,652 | ₩50,947 | +0.06% | 1.4만 |
|---|
| 2026.02.19 | ₩50,784 | ₩50,875 | ₩50,718 | ₩50,875 | +0.18% | 800 |
|---|
| 2026.02.18 | ₩50,784 | ₩51,065 | ₩50,784 | ₩51,034 | +0.49% | 1.9천 |
|---|
| 2026.02.17 | ₩50,651 | ₩50,651 | ₩50,591 | ₩50,605 | -0.09% | 1.6천 |
|---|
| 2026.02.13 | ₩50,450 | ₩50,637 | ₩50,450 | ₩50,540 | +0.18% | 1.7천 |
|---|
| 2026.02.12 | ₩51,012 | ₩51,012 | ₩50,205 | ₩50,205 | -1.58% | 800 |
|---|
| 2026.02.11 | ₩50,998 | ₩50,998 | ₩50,784 | ₩50,934 | -0.13% | 3.3만 |
|---|
| 2026.02.10 | ₩50,678 | ₩50,694 | ₩50,664 | ₩50,694 | +0.03% | 1.4천 |
|---|
| 2026.02.09 | ₩50,450 | ₩50,704 | ₩50,450 | ₩50,600 | +0.30% | 3천 |
|---|
| 2026.02.06 | ₩50,357 | ₩50,577 | ₩50,343 | ₩50,577 | +0.44% | 500 |
|---|
| 2026.02.05 | ₩49,662 | ₩49,675 | ₩49,442 | ₩49,442 | -0.44% | 1.1천 |
|---|
| 2026.02.04 | ₩49,154 | ₩49,729 | ₩49,154 | ₩49,667 | +1.04% | 2.6천 |
|---|
| 2026.02.03 | ₩49,034 | ₩49,221 | ₩48,860 | ₩49,093 | +0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩48,540 | ₩49,186 | ₩48,540 | ₩49,142 | +1.24% | 1만 |
|---|
| 2026.01.30 | ₩48,994 | ₩49,114 | ₩48,700 | ₩48,969 | -0.05% | 9.3천 |
|---|
| 2026.01.29 | ₩49,395 | ₩49,395 | ₩49,128 | ₩49,255 | -0.28% | 8.8천 |
|---|
| 2026.01.28 | ₩49,154 | ₩49,154 | ₩49,154 | ₩49,154 | 0.00% | 700 |
|---|
| 2026.01.27 | ₩49,235 | ₩49,296 | ₩49,221 | ₩49,296 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩49,221 | ₩49,315 | ₩49,221 | ₩49,295 | +0.15% | 3.7천 |
|---|
| 2026.01.23 | ₩49,141 | ₩49,141 | ₩48,981 | ₩49,021 | -0.24% | 4.9천 |
|---|
| 2026.01.22 | ₩49,235 | ₩49,422 | ₩49,235 | ₩49,237 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩48,941 | ₩49,154 | ₩48,887 | ₩49,149 | +0.43% | 1.2만 |
|---|
| 2026.01.20 | ₩48,647 | ₩48,647 | ₩48,366 | ₩48,378 | -0.55% | 4.6천 |
|---|
| 2026.01.16 | ₩49,088 | ₩49,088 | ₩49,007 | ₩49,037 | -0.10% | 3천 |
|---|
| 2026.01.15 | ₩49,021 | ₩49,208 | ₩49,021 | ₩49,133 | +0.23% | 1.6천 |
|---|
| 2026.01.14 | ₩48,486 | ₩48,807 | ₩48,486 | ₩48,807 | +0.66% | 6.9천 |
|---|
| 2026.01.13 | ₩48,660 | ₩48,660 | ₩48,274 | ₩48,325 | -0.69% | 5.3천 |
|---|
| 2026.01.12 | ₩48,473 | ₩48,585 | ₩48,473 | ₩48,492 | +0.04% | 1.5천 |
|---|
| 2026.01.09 | ₩48,273 | ₩48,627 | ₩48,273 | ₩48,561 | +0.60% | 3.7천 |
|---|
| 2026.01.08 | ₩47,417 | ₩48,206 | ₩47,417 | ₩48,104 | +1.45% | 4.1천 |
|---|
| 2026.01.07 | ₩48,099 | ₩48,099 | ₩47,524 | ₩47,560 | -1.12% | 5.3천 |
|---|
| 2026.01.06 | ₩47,957 | ₩48,021 | ₩47,939 | ₩48,021 | +0.13% | 1.1천 |
|---|
| 2026.01.05 | ₩47,284 | ₩47,745 | ₩47,284 | ₩47,629 | +0.73% | 2천 |
|---|
| 2026.01.02 | ₩47,224 | ₩47,224 | ₩47,129 | ₩47,129 | -0.20% | 1.2천 |
|---|
| 2025.12.31 | ₩46,870 | ₩46,876 | ₩46,733 | ₩46,733 | -0.29% | 4천 |
|---|
| 2025.12.30 | ₩47,130 | ₩47,130 | ₩47,043 | ₩47,098 | -0.07% | 3.9천 |
|---|
| 2025.12.29 | ₩47,154 | ₩47,154 | ₩47,078 | ₩47,078 | -0.16% | 7.2천 |
|---|
| 2025.12.26 | ₩47,396 | ₩47,396 | ₩47,281 | ₩47,353 | -0.09% | 800 |
|---|
| 2025.12.24 | ₩47,204 | ₩47,391 | ₩47,204 | ₩47,357 | +0.33% | 2.4천 |
|---|
| 2025.12.23 | ₩47,128 | ₩47,204 | ₩47,070 | ₩47,178 | +0.11% | 4.8천 |
|---|
| 2025.12.22 | ₩47,244 | ₩47,417 | ₩47,137 | ₩47,375 | +0.28% | 1.5만 |
|---|
| 2025.12.19 | ₩47,204 | ₩47,204 | ₩47,137 | ₩47,137 | -0.14% | 1천 |
|---|
| 2025.12.18 | ₩47,164 | ₩47,164 | ₩46,963 | ₩46,963 | -0.42% | 2.5천 |
|---|
| 2025.12.17 | ₩47,177 | ₩47,177 | ₩46,870 | ₩46,938 | -0.51% | 1.3천 |
|---|
| 2025.12.16 | ₩47,351 | ₩47,351 | ₩46,977 | ₩47,090 | -0.55% | 6.2천 |
|---|
| 2025.12.15 | ₩47,335 | ₩47,483 | ₩47,311 | ₩47,483 | +0.31% | 1천 |
|---|
| 2025.12.12 | ₩47,618 | ₩47,618 | ₩47,217 | ₩47,351 | -0.56% | 2.5천 |
|---|
| 2025.12.11 | ₩47,524 | ₩47,778 | ₩47,524 | ₩47,778 | +0.53% | 6.1천 |
|---|
| 2025.12.10 | ₩46,860 | ₩47,372 | ₩46,860 | ₩47,372 | +1.09% | 1.3천 |
|---|
| 2025.12.09 | ₩47,110 | ₩47,205 | ₩46,906 | ₩46,906 | -0.43% | 7.6천 |
|---|
| 2025.12.08 | ₩47,177 | ₩47,177 | ₩47,017 | ₩47,083 | -0.20% | 1.7만 |
|---|
| 2025.12.05 | ₩47,391 | ₩47,547 | ₩47,198 | ₩47,198 | -0.41% | 5.7천 |
|---|
| 2025.12.04 | ₩47,217 | ₩47,391 | ₩47,177 | ₩47,210 | -0.01% | 9.2천 |
|---|
| 2025.12.03 | ₩47,097 | ₩47,351 | ₩47,097 | ₩47,240 | +0.30% | 2.9천 |
|---|
| 2025.12.02 | ₩46,950 | ₩46,950 | ₩46,882 | ₩46,882 | -0.15% | 900 |
|---|
| 2025.12.01 | ₩47,137 | ₩47,284 | ₩47,007 | ₩47,007 | -0.27% | 500 |
|---|
| 2025.11.28 | ₩47,170 | ₩47,272 | ₩47,170 | ₩47,272 | +0.22% | 500 |
|---|
| 2025.11.26 | ₩46,736 | ₩47,204 | ₩46,736 | ₩47,095 | +0.77% | 1.4천 |
|---|
| 2025.11.25 | ₩46,268 | ₩46,740 | ₩46,268 | ₩46,740 | +1.02% | 800 |
|---|
| 2025.11.24 | ₩46,041 | ₩46,309 | ₩46,041 | ₩46,184 | +0.31% | 5.8천 |
|---|
| 2025.11.21 | ₩45,587 | ₩46,256 | ₩45,587 | ₩45,988 | +0.88% | 5.7천 |
|---|
| 2025.11.20 | ₩46,402 | ₩46,402 | ₩45,415 | ₩45,415 | -2.13% | 1.1천 |
|---|
| 2025.11.19 | ₩46,028 | ₩46,044 | ₩45,868 | ₩46,044 | +0.03% | 1.5천 |
|---|
| 2025.11.18 | ₩45,614 | ₩46,148 | ₩45,614 | ₩46,036 | +0.93% | 2천 |
|---|
| 2025.11.17 | ₩46,268 | ₩46,374 | ₩45,898 | ₩45,898 | -0.80% | 1.3천 |
|---|
| 2025.11.14 | ₩46,268 | ₩46,469 | ₩46,268 | ₩46,415 | +0.32% | 1.5천 |
|---|
| 2025.11.13 | ₩46,923 | ₩46,923 | ₩46,402 | ₩46,536 | -0.83% | 3.7천 |
|---|
| 2025.11.12 | ₩46,977 | ₩46,977 | ₩46,883 | ₩46,884 | -0.20% | 8.3천 |
|---|
| 2025.11.11 | ₩46,656 | ₩46,776 | ₩46,656 | ₩46,687 | +0.07% | 3.1천 |
|---|
| 2025.11.10 | ₩46,268 | ₩46,481 | ₩46,095 | ₩46,382 | +0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩45,801 | ₩46,053 | ₩45,801 | ₩46,053 | +0.55% | 1.7만 |
|---|
| 2025.11.06 | ₩45,814 | ₩45,814 | ₩45,786 | ₩45,786 | -0.06% | 2.1천 |
|---|
| 2025.11.05 | ₩45,734 | ₩46,228 | ₩45,734 | ₩46,088 | +0.77% | 1.5만 |
|---|
| 2025.11.04 | ₩45,600 | ₩45,816 | ₩45,600 | ₩45,816 | +0.47% | 1.5천 |
|---|
| 2025.11.03 | ₩45,828 | ₩46,081 | ₩45,828 | ₩46,081 | +0.55% | 1.7천 |
|---|
| 2025.10.31 | ₩46,242 | ₩46,259 | ₩46,015 | ₩46,259 | +0.04% | 1.9천 |
|---|
| 2025.10.30 | ₩46,456 | ₩46,456 | ₩46,280 | ₩46,280 | -0.38% | 600 |
|---|
| 2025.10.29 | ₩46,602 | ₩46,818 | ₩46,442 | ₩46,473 | -0.28% | 2.3천 |
|---|
| 2025.10.28 | ₩46,910 | ₩46,910 | ₩46,888 | ₩46,888 | -0.05% | 300 |
|---|
| 2025.10.27 | ₩47,113 | ₩47,204 | ₩47,043 | ₩47,156 | +0.09% | 1.5만 |
|---|
| 2025.10.24 | ₩46,963 | ₩46,977 | ₩46,830 | ₩46,830 | -0.28% | 3.2천 |
|---|
| 2025.10.23 | ₩46,696 | ₩46,830 | ₩46,696 | ₩46,765 | +0.15% | 5.5천 |
|---|
| 2025.10.22 | ₩46,597 | ₩46,597 | ₩46,597 | ₩46,597 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩46,683 | ₩46,723 | ₩46,669 | ₩46,681 | -0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩46,736 | ₩46,782 | ₩46,736 | ₩46,782 | +0.10% | 1.5천 |
|---|
| 2025.10.17 | ₩46,389 | ₩46,407 | ₩46,389 | ₩46,407 | +0.04% | 600 |
|---|
| 2025.10.16 | ₩46,776 | ₩46,803 | ₩46,258 | ₩46,258 | -1.11% | 1.2천 |
|---|
| 2025.10.15 | ₩46,985 | ₩46,985 | ₩46,584 | ₩46,725 | -0.55% | 2.2천 |
|---|
| 2025.10.14 | ₩46,175 | ₩46,745 | ₩46,175 | ₩46,644 | +1.02% | 3.7천 |
|---|
| 2025.10.13 | ₩46,135 | ₩46,429 | ₩46,135 | ₩46,391 | +0.56% | 3.5천 |
|---|
| 2025.10.10 | ₩46,295 | ₩46,295 | ₩45,662 | ₩45,662 | -1.37% | 4.7천 |
|---|