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 | ₩54,754 | ₩54,894 | ₩54,607 | ₩54,804 | +0.09% | 4.4천 |
| 2026.10.08 | ₩54,333 | ₩54,750 | ₩54,186 | ₩54,750 | +0.77% | 2.6천 |
| 2026.10.07 | ₩54,280 | ₩54,293 | ₩54,079 | ₩54,185 | -0.17% | 8.3천 |
| 2026.10.06 | ₩54,280 | ₩54,427 | ₩54,280 | ₩54,369 | +0.16% | 9.4천 |
| 2026.10.05 | ₩53,652 | ₩54,133 | ₩53,598 | ₩54,085 | +0.81% | 1.7천 |
| 2026.10.02 | ₩54,012 | ₩54,012 | ₩53,799 | ₩53,851 | -0.30% | 2.1천 |
| 2026.10.01 | ₩53,765 | ₩53,785 | ₩53,385 | ₩53,728 | -0.07% | 3.2천 |
| 2026.09.30 | ₩53,665 | ₩53,725 | ₩53,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,371 |
| -0.55% |
| 1.1천 |
| 2026.09.29 | ₩53,505 | ₩53,737 | ₩53,505 | ₩53,737 | +0.43% | 1.4천 |
|---|
| 2026.09.28 | ₩53,879 | ₩53,879 | ₩53,745 | ₩53,866 | -0.02% | 1.4천 |
|---|
| 2026.09.25 | ₩54,066 | ₩54,305 | ₩54,026 | ₩54,305 | +0.44% | 7.9천 |
|---|
| 2026.09.24 | ₩54,093 | ₩54,093 | ₩54,014 | ₩54,014 | -0.15% | 600 |
|---|
| 2026.09.23 | ₩54,547 | ₩54,547 | ₩54,261 | ₩54,261 | -0.52% | 1.5천 |
|---|
| 2026.09.22 | ₩54,760 | ₩54,827 | ₩54,760 | ₩54,762 | +0.00% | 1.8천 |
|---|
| 2026.09.21 | ₩55,201 | ₩55,201 | ₩55,134 | ₩55,201 | 0.00% | 5.1천 |
|---|
| 2026.09.18 | ₩55,215 | ₩55,241 | ₩55,215 | ₩55,241 | +0.05% | 3.8천 |
|---|
| 2026.09.17 | ₩55,495 | ₩55,535 | ₩55,414 | ₩55,414 | -0.15% | 5.4천 |
|---|
| 2026.09.16 | ₩55,735 | ₩55,802 | ₩55,068 | ₩55,303 | -0.78% | 1.3천 |
|---|
| 2026.09.15 | ₩55,836 | ₩55,836 | ₩55,836 | ₩55,836 | 0.00% | 1.5천 |
|---|
| 2026.09.14 | ₩55,989 | ₩56,003 | ₩55,962 | ₩55,993 | +0.01% | 1.6천 |
|---|
| 2026.09.11 | ₩55,836 | ₩55,900 | ₩55,836 | ₩55,900 | +0.11% | 900 |
|---|
| 2026.09.10 | ₩55,589 | ₩55,589 | ₩55,455 | ₩55,458 | -0.24% | 3.1천 |
|---|
| 2026.09.09 | ₩55,849 | ₩55,856 | ₩55,802 | ₩55,802 | -0.08% | 4.1천 |
|---|
| 2026.09.08 | ₩56,256 | ₩56,283 | ₩56,072 | ₩56,072 | -0.33% | 3.9천 |
|---|
| 2026.09.04 | ₩56,884 | ₩56,897 | ₩56,799 | ₩56,799 | -0.15% | 2.7천 |
|---|
| 2026.09.03 | ₩57,338 | ₩57,338 | ₩57,297 | ₩57,297 | -0.07% | 1.7천 |
|---|
| 2026.09.02 | ₩56,644 | ₩56,831 | ₩56,564 | ₩56,805 | +0.29% | 1만 |
|---|
| 2026.09.01 | ₩56,831 | ₩56,831 | ₩56,483 | ₩56,550 | -0.49% | 4.1천 |
|---|
| 2026.08.31 | ₩56,877 | ₩56,877 | ₩56,817 | ₩56,833 | -0.08% | 1.1천 |
|---|
| 2026.08.28 | ₩57,325 | ₩57,325 | ₩57,191 | ₩57,191 | -0.23% | 300 |
|---|
| 2026.08.27 | ₩57,191 | ₩57,311 | ₩57,124 | ₩57,279 | +0.15% | 1.2천 |
|---|
| 2026.08.26 | ₩57,512 | ₩57,512 | ₩57,405 | ₩57,497 | -0.03% | 3.1천 |
|---|
| 2026.08.25 | ₩57,205 | ₩57,344 | ₩57,205 | ₩57,338 | +0.23% | 500 |
|---|
| 2026.08.24 | ₩57,338 | ₩57,418 | ₩57,271 | ₩57,405 | +0.12% | 2.6천 |
|---|
| 2026.08.21 | ₩57,084 | ₩57,130 | ₩56,991 | ₩57,130 | +0.08% | 3.1천 |
|---|
| 2026.08.20 | ₩56,857 | ₩57,098 | ₩56,777 | ₩56,777 | -0.14% | 5.6천 |
|---|
| 2026.08.19 | ₩57,245 | ₩57,378 | ₩57,076 | ₩57,076 | -0.29% | 1.2만 |
|---|
| 2026.08.18 | ₩57,218 | ₩57,218 | ₩56,991 | ₩57,004 | -0.37% | 5.3천 |
|---|
| 2026.08.17 | ₩57,198 | ₩57,271 | ₩57,130 | ₩57,130 | -0.12% | 5.7천 |
|---|
| 2026.08.14 | ₩57,432 | ₩57,472 | ₩57,378 | ₩57,432 | 0.00% | 2.9천 |
|---|
| 2026.08.13 | ₩57,265 | ₩57,565 | ₩57,231 | ₩57,552 | +0.50% | 9.4천 |
|---|
| 2026.08.12 | ₩56,959 | ₩57,079 | ₩56,897 | ₩57,079 | +0.21% | 4.2천 |
|---|
| 2026.08.11 | ₩56,764 | ₩56,964 | ₩56,764 | ₩56,871 | +0.19% | 6천 |
|---|
| 2026.08.10 | ₩56,657 | ₩56,817 | ₩56,657 | ₩56,694 | +0.07% | 5.6천 |
|---|
| 2026.08.07 | ₩56,316 | ₩56,604 | ₩56,316 | ₩56,537 | +0.39% | 5.1천 |
|---|
| 2026.08.06 | ₩56,564 | ₩56,564 | ₩56,323 | ₩56,323 | -0.43% | 1.8천 |
|---|
| 2026.08.05 | ₩56,430 | ₩56,483 | ₩56,296 | ₩56,311 | -0.21% | 2.6천 |
|---|
| 2026.08.04 | ₩55,749 | ₩56,430 | ₩55,749 | ₩56,397 | +1.16% | 7.1천 |
|---|
| 2026.08.03 | ₩55,755 | ₩55,755 | ₩55,562 | ₩55,755 | 0.00% | 800 |
|---|
| 2026.07.31 | ₩55,288 | ₩55,649 | ₩55,288 | ₩55,522 | +0.42% | 6.4천 |
|---|
| 2026.07.30 | ₩55,228 | ₩55,459 | ₩55,228 | ₩55,459 | +0.42% | 1.9천 |
|---|
| 2026.07.29 | ₩56,123 | ₩56,123 | ₩55,683 | ₩55,683 | -0.78% | 4천 |
|---|
| 2026.07.28 | ₩56,230 | ₩56,230 | ₩56,096 | ₩56,163 | -0.12% | 9.9천 |
|---|
| 2026.07.27 | ₩55,702 | ₩55,709 | ₩55,602 | ₩55,709 | +0.01% | 4.1천 |
|---|
| 2026.07.24 | ₩55,508 | ₩55,562 | ₩55,508 | ₩55,554 | +0.08% | 1.4천 |
|---|
| 2026.07.23 | ₩55,161 | ₩55,174 | ₩54,986 | ₩54,986 | -0.32% | 1.2만 |
|---|
| 2026.07.22 | ₩55,241 | ₩55,241 | ₩55,028 | ₩55,082 | -0.29% | 1.3만 |
|---|
| 2026.07.21 | ₩54,987 | ₩54,987 | ₩54,734 | ₩54,779 | -0.38% | 1.3만 |
|---|
| 2026.07.20 | ₩55,201 | ₩55,201 | ₩54,687 | ₩54,687 | -0.93% | 6.5천 |
|---|
| 2026.07.17 | ₩55,268 | ₩55,281 | ₩54,941 | ₩55,002 | -0.48% | 1.1만 |
|---|
| 2026.07.16 | ₩54,800 | ₩54,946 | ₩54,800 | ₩54,926 | +0.23% | 4천 |
|---|
| 2026.07.15 | ₩54,493 | ₩54,580 | ₩54,266 | ₩54,328 | -0.30% | 3.9천 |
|---|
| 2026.07.14 | ₩54,587 | ₩54,587 | ₩54,386 | ₩54,465 | -0.22% | 4.1천 |
|---|
| 2026.07.13 | ₩54,280 | ₩54,300 | ₩54,166 | ₩54,300 | +0.04% | 1.9천 |
|---|
| 2026.07.10 | ₩54,039 | ₩54,106 | ₩53,959 | ₩54,050 | +0.02% | 3.8천 |
|---|
| 2026.07.09 | ₩53,879 | ₩54,133 | ₩53,879 | ₩53,886 | +0.01% | 4.7천 |
|---|
| 2026.07.08 | ₩53,825 | ₩53,866 | ₩53,637 | ₩53,637 | -0.35% | 2.9천 |
|---|
| 2026.07.07 | ₩53,986 | ₩53,998 | ₩53,986 | ₩53,998 | +0.02% | 600 |
|---|
| 2026.07.06 | ₩53,799 | ₩53,799 | ₩53,719 | ₩53,795 | -0.01% | 1.6천 |
|---|
| 2026.07.02 | ₩53,598 | ₩53,638 | ₩53,158 | ₩53,466 | -0.25% | 1.8만 |
|---|
| 2026.07.01 | ₩53,358 | ₩53,505 | ₩53,358 | ₩53,465 | +0.20% | 3.7천 |
|---|
| 2026.06.30 | ₩53,425 | ₩53,679 | ₩53,425 | ₩53,582 | +0.30% | 5.4천 |
|---|
| 2026.06.29 | ₩53,278 | ₩53,346 | ₩53,164 | ₩53,346 | +0.13% | 1.6천 |
|---|
| 2026.06.26 | ₩53,224 | ₩53,358 | ₩53,224 | ₩53,302 | +0.15% | 8.2천 |
|---|
| 2026.06.25 | ₩53,572 | ₩53,772 | ₩53,485 | ₩53,485 | -0.16% | 5.7천 |
|---|
| 2026.06.24 | ₩53,184 | ₩53,216 | ₩53,104 | ₩53,216 | +0.06% | 7.3천 |
|---|
| 2026.06.23 | ₩52,957 | ₩53,427 | ₩52,917 | ₩53,427 | +0.89% | 1.2만 |
|---|
| 2026.06.22 | ₩53,438 | ₩53,480 | ₩53,438 | ₩53,480 | +0.08% | 100 |
|---|
| 2026.06.18 | ₩53,598 | ₩53,598 | ₩53,222 | ₩53,222 | -0.70% | 2.8천 |
|---|
| 2026.06.17 | ₩54,186 | ₩54,280 | ₩53,516 | ₩53,516 | -1.24% | 1.1만 |
|---|
| 2026.06.16 | ₩54,253 | ₩54,253 | ₩53,902 | ₩53,902 | -0.65% | 3.3천 |
|---|
| 2026.06.15 | ₩54,293 | ₩54,320 | ₩54,039 | ₩54,039 | -0.47% | 4.3천 |
|---|
| 2026.06.12 | ₩54,133 | ₩54,293 | ₩54,039 | ₩54,133 | 0.00% | 2.2천 |
|---|
| 2026.06.11 | ₩53,425 | ₩53,757 | ₩53,305 | ₩53,757 | +0.62% | 900 |
|---|
| 2026.06.10 | ₩53,305 | ₩53,585 | ₩53,019 | ₩53,019 | -0.54% | 2.5천 |
|---|
| 2026.06.09 | ₩53,612 | ₩53,612 | ₩52,897 | ₩53,379 | -0.43% | 4.7천 |
|---|
| 2026.06.08 | ₩53,665 | ₩53,812 | ₩53,456 | ₩53,456 | -0.39% | 1.3천 |
|---|
| 2026.06.05 | ₩53,478 | ₩53,478 | ₩53,439 | ₩53,439 | -0.07% | 400 |
|---|
| 2026.06.04 | ₩53,906 | ₩54,106 | ₩53,906 | ₩54,106 | +0.37% | 2.1천 |
|---|
| 2026.06.03 | ₩53,612 | ₩53,625 | ₩53,518 | ₩53,590 | -0.04% | 1.5천 |
|---|
| 2026.06.02 | ₩53,331 | ₩53,745 | ₩53,331 | ₩53,739 | +0.76% | 8.8천 |
|---|
| 2026.06.01 | ₩53,265 | ₩53,345 | ₩53,198 | ₩53,323 | +0.11% | 2천 |
|---|
| 2026.05.29 | ₩53,011 | ₩53,011 | ₩52,991 | ₩52,991 | -0.04% | 300 |
|---|
| 2026.05.28 | ₩52,517 | ₩52,517 | ₩52,466 | ₩52,466 | -0.10% | 200 |
|---|
| 2026.05.27 | ₩52,677 | ₩52,690 | ₩52,490 | ₩52,490 | -0.35% | 1.3천 |
|---|
| 2026.05.26 | ₩53,064 | ₩53,064 | ₩52,957 | ₩52,957 | -0.20% | 900 |
|---|
| 2026.05.22 | ₩52,931 | ₩52,944 | ₩52,931 | ₩52,944 | +0.03% | 700 |
|---|
| 2026.05.21 | ₩51,862 | ₩52,303 | ₩51,862 | ₩52,196 | +0.64% | 4.1천 |
|---|
| 2026.05.20 | ₩51,715 | ₩52,109 | ₩51,715 | ₩52,093 | +0.73% | 1.4천 |
|---|
| 2026.05.19 | ₩51,582 | ₩51,896 | ₩51,542 | ₩51,632 | +0.10% | 4.3천 |
|---|
| 2026.05.18 | ₩51,769 | ₩51,855 | ₩51,729 | ₩51,855 | +0.17% | 5.6천 |
|---|
| 2026.05.15 | ₩51,715 | ₩51,715 | ₩51,548 | ₩51,548 | -0.32% | 1.2천 |
|---|
| 2026.05.14 | ₩52,089 | ₩52,169 | ₩51,982 | ₩52,070 | -0.04% | 900 |
|---|
| 2026.05.13 | ₩51,729 | ₩51,845 | ₩51,622 | ₩51,845 | +0.22% | 6천 |
|---|
| 2026.05.12 | ₩51,782 | ₩51,875 | ₩51,515 | ₩51,875 | +0.18% | 6.9천 |
|---|
| 2026.05.11 | ₩51,956 | ₩52,016 | ₩51,875 | ₩51,882 | -0.14% | 9.5천 |
|---|
| 2026.05.08 | ₩51,822 | ₩51,942 | ₩51,782 | ₩51,841 | +0.04% | 8.7천 |
|---|
| 2026.05.07 | ₩51,481 | ₩51,582 | ₩51,321 | ₩51,324 | -0.31% | 2.9천 |
|---|
| 2026.05.06 | ₩51,795 | ₩51,809 | ₩51,648 | ₩51,809 | +0.03% | 1.9천 |
|---|
| 2026.05.05 | ₩51,435 | ₩51,444 | ₩51,435 | ₩51,444 | +0.02% | 600 |
|---|
| 2026.05.04 | ₩51,294 | ₩51,408 | ₩50,987 | ₩51,006 | -0.56% | 3.4천 |
|---|
| 2026.05.01 | ₩51,755 | ₩51,755 | ₩51,502 | ₩51,514 | -0.47% | 1.4만 |
|---|
| 2026.04.30 | ₩51,114 | ₩51,875 | ₩51,114 | ₩51,874 | +1.49% | 8.2천 |
|---|
| 2026.04.29 | ₩50,887 | ₩51,007 | ₩50,740 | ₩50,986 | +0.19% | 2.9천 |
|---|
| 2026.04.28 | ₩50,914 | ₩50,954 | ₩50,887 | ₩50,911 | -0.01% | 5.1천 |
|---|
| 2026.04.27 | ₩51,355 | ₩51,355 | ₩51,087 | ₩51,156 | -0.39% | 3천 |
|---|
| 2026.04.24 | ₩51,160 | ₩51,160 | ₩51,160 | ₩51,160 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩51,301 | ₩51,301 | ₩50,927 | ₩51,166 | -0.26% | 4.6천 |
|---|
| 2026.04.22 | ₩51,022 | ₩51,022 | ₩51,022 | ₩51,022 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩51,168 | ₩51,168 | ₩50,848 | ₩50,848 | -0.62% | 1.3천 |
|---|
| 2026.04.20 | ₩50,860 | ₩50,900 | ₩50,838 | ₩50,838 | -0.04% | 500 |
|---|
| 2026.04.17 | ₩50,607 | ₩50,847 | ₩50,607 | ₩50,762 | +0.31% | 3.3천 |
|---|
| 2026.04.16 | ₩50,326 | ₩50,326 | ₩50,259 | ₩50,297 | -0.06% | 5.2천 |
|---|
| 2026.04.15 | ₩50,340 | ₩50,340 | ₩50,299 | ₩50,311 | -0.06% | 800 |
|---|
| 2026.04.14 | ₩50,353 | ₩50,433 | ₩50,353 | ₩50,360 | +0.01% | 3.5천 |
|---|
| 2026.04.13 | ₩50,318 | ₩50,318 | ₩50,318 | ₩50,318 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩50,179 | ₩50,179 | ₩49,928 | ₩49,928 | -0.50% | 3.2천 |
|---|
| 2026.04.09 | ₩50,112 | ₩50,112 | ₩50,079 | ₩50,079 | -0.07% | 800 |
|---|
| 2026.04.08 | ₩49,686 | ₩50,006 | ₩49,686 | ₩49,998 | +0.63% | 600 |
|---|
| 2026.04.07 | ₩49,151 | ₩49,151 | ₩48,950 | ₩49,133 | -0.04% | 3.6천 |
|---|
| 2026.04.06 | ₩48,844 | ₩49,017 | ₩48,830 | ₩48,964 | +0.25% | 1.9만 |
|---|
| 2026.04.02 | ₩48,617 | ₩48,699 | ₩48,617 | ₩48,699 | +0.17% | 500 |
|---|
| 2026.04.01 | ₩48,750 | ₩48,750 | ₩48,576 | ₩48,686 | -0.13% | 3.2천 |
|---|
| 2026.03.31 | ₩48,488 | ₩48,763 | ₩48,483 | ₩48,747 | +0.53% | 3.3천 |
|---|
| 2026.03.30 | ₩48,597 | ₩48,703 | ₩48,299 | ₩48,299 | -0.61% | 2.7천 |
|---|
| 2026.03.27 | ₩49,044 | ₩49,187 | ₩48,770 | ₩48,770 | -0.56% | 2.9천 |
|---|
| 2026.03.26 | ₩49,578 | ₩49,578 | ₩49,198 | ₩49,198 | -0.77% | 1.3천 |
|---|
| 2026.03.25 | ₩49,338 | ₩49,358 | ₩49,311 | ₩49,358 | +0.04% | 1.4천 |
|---|
| 2026.03.24 | ₩48,790 | ₩49,418 | ₩48,763 | ₩49,128 | +0.69% | 4.5천 |
|---|
| 2026.03.23 | ₩48,870 | ₩48,874 | ₩48,870 | ₩48,874 | +0.01% | 100 |
|---|
| 2026.03.20 | ₩48,804 | ₩48,804 | ₩48,341 | ₩48,341 | -0.95% | 500 |
|---|
| 2026.03.19 | ₩48,710 | ₩48,991 | ₩48,670 | ₩48,829 | +0.24% | 2.3천 |
|---|
| 2026.03.18 | ₩48,928 | ₩48,928 | ₩48,928 | ₩48,928 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩49,725 | ₩49,725 | ₩49,541 | ₩49,541 | -0.37% | 4.1천 |
|---|
| 2026.03.16 | ₩49,351 | ₩49,578 | ₩49,351 | ₩49,390 | +0.08% | 1.8천 |
|---|
| 2026.03.13 | ₩49,031 | ₩49,031 | ₩49,031 | ₩49,031 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩49,178 | ₩49,178 | ₩49,178 | ₩49,178 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩49,471 | ₩49,644 | ₩49,447 | ₩49,644 | +0.35% | 1.6천 |
|---|
| 2026.03.10 | ₩49,990 | ₩49,990 | ₩49,612 | ₩49,612 | -0.76% | 400 |
|---|
| 2026.03.09 | ₩49,371 | ₩49,904 | ₩49,218 | ₩49,904 | +1.08% | 800 |
|---|
| 2026.03.06 | ₩49,618 | ₩49,999 | ₩49,538 | ₩49,915 | +0.60% | 6.8천 |
|---|
| 2026.03.05 | ₩50,513 | ₩50,640 | ₩50,106 | ₩50,287 | -0.45% | 4.9천 |
|---|
| 2026.03.04 | ₩50,607 | ₩50,794 | ₩50,607 | ₩50,786 | +0.35% | 4.1천 |
|---|
| 2026.03.03 | ₩50,179 | ₩50,754 | ₩49,872 | ₩50,627 | +0.89% | 1.2만 |
|---|
| 2026.03.02 | ₩50,953 | ₩51,289 | ₩50,953 | ₩51,289 | +0.66% | 3.7천 |
|---|
| 2026.02.27 | ₩50,900 | ₩51,132 | ₩50,754 | ₩51,132 | +0.45% | 5천 |
|---|
| 2026.02.26 | ₩50,887 | ₩51,146 | ₩50,887 | ₩51,146 | +0.51% | 1.1천 |
|---|
| 2026.02.25 | ₩50,915 | ₩50,915 | ₩50,915 | ₩50,915 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩50,647 | ₩50,851 | ₩50,600 | ₩50,851 | +0.40% | 800 |
|---|
| 2026.02.23 | ₩50,820 | ₩50,820 | ₩50,473 | ₩50,514 | -0.60% | 7.5천 |
|---|
| 2026.02.20 | ₩50,900 | ₩50,967 | ₩50,635 | ₩50,930 | +0.06% | 1.4만 |
|---|
| 2026.02.19 | ₩50,767 | ₩50,858 | ₩50,700 | ₩50,858 | +0.18% | 800 |
|---|
| 2026.02.18 | ₩50,767 | ₩51,047 | ₩50,767 | ₩51,017 | +0.49% | 1.9천 |
|---|
| 2026.02.17 | ₩50,633 | ₩50,633 | ₩50,573 | ₩50,588 | -0.09% | 1.6천 |
|---|
| 2026.02.13 | ₩50,433 | ₩50,620 | ₩50,433 | ₩50,522 | +0.18% | 1.7천 |
|---|
| 2026.02.12 | ₩50,994 | ₩50,994 | ₩50,187 | ₩50,187 | -1.58% | 800 |
|---|
| 2026.02.11 | ₩50,981 | ₩50,981 | ₩50,767 | ₩50,917 | -0.13% | 3.3만 |
|---|
| 2026.02.10 | ₩50,660 | ₩50,676 | ₩50,647 | ₩50,676 | +0.03% | 1.4천 |
|---|
| 2026.02.09 | ₩50,433 | ₩50,687 | ₩50,433 | ₩50,583 | +0.30% | 3천 |
|---|
| 2026.02.06 | ₩50,340 | ₩50,560 | ₩50,326 | ₩50,560 | +0.44% | 500 |
|---|
| 2026.02.05 | ₩49,645 | ₩49,658 | ₩49,425 | ₩49,425 | -0.44% | 1.1천 |
|---|
| 2026.02.04 | ₩49,137 | ₩49,712 | ₩49,137 | ₩49,650 | +1.04% | 2.6천 |
|---|
| 2026.02.03 | ₩49,017 | ₩49,204 | ₩48,844 | ₩49,076 | +0.12% | 1.5천 |
|---|
| 2026.02.02 | ₩48,523 | ₩49,170 | ₩48,523 | ₩49,125 | +1.24% | 1만 |
|---|
| 2026.01.30 | ₩48,977 | ₩49,097 | ₩48,683 | ₩48,952 | -0.05% | 9.3천 |
|---|
| 2026.01.29 | ₩49,378 | ₩49,378 | ₩49,111 | ₩49,238 | -0.28% | 8.8천 |
|---|
| 2026.01.28 | ₩49,137 | ₩49,137 | ₩49,137 | ₩49,137 | 0.00% | 700 |
|---|
| 2026.01.27 | ₩49,218 | ₩49,279 | ₩49,204 | ₩49,279 | +0.12% | 3.2천 |
|---|
| 2026.01.26 | ₩49,204 | ₩49,298 | ₩49,204 | ₩49,278 | +0.15% | 3.7천 |
|---|
| 2026.01.23 | ₩49,124 | ₩49,124 | ₩48,964 | ₩49,004 | -0.24% | 4.9천 |
|---|
| 2026.01.22 | ₩49,218 | ₩49,405 | ₩49,218 | ₩49,220 | +0.01% | 1.1만 |
|---|
| 2026.01.21 | ₩48,924 | ₩49,137 | ₩48,870 | ₩49,132 | +0.43% | 1.2만 |
|---|
| 2026.01.20 | ₩48,630 | ₩48,630 | ₩48,349 | ₩48,361 | -0.55% | 4.6천 |
|---|
| 2026.01.16 | ₩49,071 | ₩49,071 | ₩48,991 | ₩49,020 | -0.10% | 3천 |
|---|
| 2026.01.15 | ₩49,004 | ₩49,191 | ₩49,004 | ₩49,116 | +0.23% | 1.6천 |
|---|
| 2026.01.14 | ₩48,470 | ₩48,790 | ₩48,470 | ₩48,790 | +0.66% | 6.9천 |
|---|
| 2026.01.13 | ₩48,643 | ₩48,643 | ₩48,257 | ₩48,308 | -0.69% | 5.3천 |
|---|
| 2026.01.12 | ₩48,456 | ₩48,568 | ₩48,456 | ₩48,475 | +0.04% | 1.5천 |
|---|
| 2026.01.09 | ₩48,256 | ₩48,610 | ₩48,256 | ₩48,544 | +0.60% | 3.7천 |
|---|
| 2026.01.08 | ₩47,401 | ₩48,189 | ₩47,401 | ₩48,088 | +1.45% | 4.1천 |
|---|
| 2026.01.07 | ₩48,082 | ₩48,082 | ₩47,508 | ₩47,544 | -1.12% | 5.3천 |
|---|
| 2026.01.06 | ₩47,941 | ₩48,005 | ₩47,922 | ₩48,005 | +0.13% | 1.1천 |
|---|
| 2026.01.05 | ₩47,268 | ₩47,728 | ₩47,268 | ₩47,612 | +0.73% | 2천 |
|---|
| 2026.01.02 | ₩47,207 | ₩47,207 | ₩47,113 | ₩47,113 | -0.20% | 1.2천 |
|---|
| 2025.12.31 | ₩46,854 | ₩46,860 | ₩46,717 | ₩46,717 | -0.29% | 4천 |
|---|
| 2025.12.30 | ₩47,114 | ₩47,114 | ₩47,027 | ₩47,082 | -0.07% | 3.9천 |
|---|
| 2025.12.29 | ₩47,138 | ₩47,138 | ₩47,062 | ₩47,062 | -0.16% | 7.2천 |
|---|
| 2025.12.26 | ₩47,380 | ₩47,380 | ₩47,265 | ₩47,337 | -0.09% | 800 |
|---|
| 2025.12.24 | ₩47,187 | ₩47,374 | ₩47,187 | ₩47,341 | +0.33% | 2.4천 |
|---|
| 2025.12.23 | ₩47,111 | ₩47,187 | ₩47,054 | ₩47,162 | +0.11% | 4.8천 |
|---|
| 2025.12.22 | ₩47,228 | ₩47,401 | ₩47,121 | ₩47,358 | +0.28% | 1.5만 |
|---|
| 2025.12.19 | ₩47,187 | ₩47,187 | ₩47,121 | ₩47,121 | -0.14% | 1천 |
|---|
| 2025.12.18 | ₩47,147 | ₩47,147 | ₩46,947 | ₩46,947 | -0.42% | 2.5천 |
|---|
| 2025.12.17 | ₩47,161 | ₩47,161 | ₩46,854 | ₩46,922 | -0.51% | 1.3천 |
|---|
| 2025.12.16 | ₩47,334 | ₩47,334 | ₩46,960 | ₩47,074 | -0.55% | 6.2천 |
|---|
| 2025.12.15 | ₩47,318 | ₩47,467 | ₩47,294 | ₩47,467 | +0.31% | 1천 |
|---|
| 2025.12.12 | ₩47,601 | ₩47,601 | ₩47,201 | ₩47,334 | -0.56% | 2.5천 |
|---|
| 2025.12.11 | ₩47,508 | ₩47,762 | ₩47,508 | ₩47,762 | +0.53% | 6.1천 |
|---|
| 2025.12.10 | ₩46,844 | ₩47,356 | ₩46,844 | ₩47,356 | +1.09% | 1.3천 |
|---|
| 2025.12.09 | ₩47,094 | ₩47,189 | ₩46,890 | ₩46,890 | -0.43% | 7.6천 |
|---|
| 2025.12.08 | ₩47,161 | ₩47,161 | ₩47,000 | ₩47,067 | -0.20% | 1.7만 |
|---|
| 2025.12.05 | ₩47,374 | ₩47,531 | ₩47,182 | ₩47,182 | -0.41% | 5.7천 |
|---|
| 2025.12.04 | ₩47,201 | ₩47,374 | ₩47,161 | ₩47,194 | -0.01% | 9.2천 |
|---|
| 2025.12.03 | ₩47,081 | ₩47,334 | ₩47,081 | ₩47,224 | +0.30% | 2.9천 |
|---|
| 2025.12.02 | ₩46,934 | ₩46,934 | ₩46,866 | ₩46,866 | -0.15% | 900 |
|---|
| 2025.12.01 | ₩47,121 | ₩47,268 | ₩46,991 | ₩46,991 | -0.27% | 500 |
|---|
| 2025.11.28 | ₩47,154 | ₩47,256 | ₩47,154 | ₩47,256 | +0.22% | 500 |
|---|
| 2025.11.26 | ₩46,720 | ₩47,187 | ₩46,720 | ₩47,079 | +0.77% | 1.4천 |
|---|
| 2025.11.25 | ₩46,253 | ₩46,724 | ₩46,253 | ₩46,724 | +1.02% | 800 |
|---|
| 2025.11.24 | ₩46,025 | ₩46,293 | ₩46,025 | ₩46,168 | +0.31% | 5.8천 |
|---|
| 2025.11.21 | ₩45,571 | ₩46,240 | ₩45,571 | ₩45,972 | +0.88% | 5.7천 |
|---|
| 2025.11.20 | ₩46,386 | ₩46,386 | ₩45,399 | ₩45,399 | -2.13% | 1.1천 |
|---|
| 2025.11.19 | ₩46,012 | ₩46,028 | ₩45,852 | ₩46,028 | +0.03% | 1.5천 |
|---|
| 2025.11.18 | ₩45,598 | ₩46,132 | ₩45,598 | ₩46,020 | +0.93% | 2천 |
|---|
| 2025.11.17 | ₩46,253 | ₩46,358 | ₩45,883 | ₩45,883 | -0.80% | 1.3천 |
|---|
| 2025.11.14 | ₩46,253 | ₩46,453 | ₩46,253 | ₩46,399 | +0.32% | 1.5천 |
|---|
| 2025.11.13 | ₩46,907 | ₩46,907 | ₩46,386 | ₩46,520 | -0.83% | 3.7천 |
|---|
| 2025.11.12 | ₩46,960 | ₩46,960 | ₩46,867 | ₩46,868 | -0.20% | 8.3천 |
|---|
| 2025.11.11 | ₩46,640 | ₩46,760 | ₩46,640 | ₩46,671 | +0.07% | 3.1천 |
|---|
| 2025.11.10 | ₩46,253 | ₩46,465 | ₩46,079 | ₩46,366 | +0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩45,785 | ₩46,037 | ₩45,785 | ₩46,037 | +0.55% | 1.7만 |
|---|
| 2025.11.06 | ₩45,798 | ₩45,798 | ₩45,770 | ₩45,770 | -0.06% | 2.1천 |
|---|
| 2025.11.05 | ₩45,718 | ₩46,212 | ₩45,718 | ₩46,072 | +0.77% | 1.5만 |
|---|
| 2025.11.04 | ₩45,585 | ₩45,800 | ₩45,585 | ₩45,800 | +0.47% | 1.5천 |
|---|
| 2025.11.03 | ₩45,812 | ₩46,066 | ₩45,812 | ₩46,066 | +0.55% | 1.7천 |
|---|
| 2025.10.31 | ₩46,226 | ₩46,243 | ₩45,999 | ₩46,243 | +0.04% | 1.9천 |
|---|
| 2025.10.30 | ₩46,440 | ₩46,440 | ₩46,265 | ₩46,265 | -0.38% | 600 |
|---|
| 2025.10.29 | ₩46,586 | ₩46,801 | ₩46,426 | ₩46,457 | -0.28% | 2.3천 |
|---|
| 2025.10.28 | ₩46,894 | ₩46,894 | ₩46,872 | ₩46,872 | -0.05% | 300 |
|---|
| 2025.10.27 | ₩47,097 | ₩47,187 | ₩47,027 | ₩47,139 | +0.09% | 1.5만 |
|---|
| 2025.10.24 | ₩46,947 | ₩46,960 | ₩46,813 | ₩46,813 | -0.28% | 3.2천 |
|---|
| 2025.10.23 | ₩46,680 | ₩46,813 | ₩46,680 | ₩46,749 | +0.15% | 5.5천 |
|---|
| 2025.10.22 | ₩46,581 | ₩46,581 | ₩46,581 | ₩46,581 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩46,667 | ₩46,707 | ₩46,653 | ₩46,665 | -0.00% | 1.1천 |
|---|
| 2025.10.20 | ₩46,720 | ₩46,765 | ₩46,720 | ₩46,765 | +0.10% | 1.5천 |
|---|
| 2025.10.17 | ₩46,373 | ₩46,391 | ₩46,373 | ₩46,391 | +0.04% | 600 |
|---|
| 2025.10.16 | ₩46,760 | ₩46,787 | ₩46,242 | ₩46,242 | -1.11% | 1.2천 |
|---|
| 2025.10.15 | ₩46,968 | ₩46,968 | ₩46,568 | ₩46,709 | -0.55% | 2.2천 |
|---|
| 2025.10.14 | ₩46,159 | ₩46,729 | ₩46,159 | ₩46,628 | +1.02% | 3.7천 |
|---|
| 2025.10.13 | ₩46,119 | ₩46,413 | ₩46,119 | ₩46,375 | +0.56% | 3.5천 |
|---|
| 2025.10.10 | ₩46,279 | ₩46,279 | ₩45,646 | ₩45,646 | -1.37% | 4.7천 |
|---|