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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩53,864 | ₩55,111 | ₩53,810 | ₩55,021 | +2.15% | 2.6만 |
| 2026.09.28–2026.10.02 | ₩54,092 | ₩54,226 | ₩53,582 | ₩54,064 | -0.05% | 9.2천 |
| 2026.09.21–2026.09.25 | ₩55,419 | ₩55,419 | ₩54,227 | ₩54,520 | -1.62% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩56,211 | ₩56,224 | ₩55,285 | ₩55,460 | -1.34% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩56,479 | ₩56,506 | ₩55,674 | ₩56,121 | -0.63% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩57,102 | ₩57,565 | ₩56,707 | ₩57,023 | -0.14% | 2만 |
| 2026.08.24–2026.08.28 | ₩57,565 | ₩57,739 | ₩57,350 | ₩57,417 | -0.26% | 7.7천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,605 |
| ₩57,002 |
| ₩57,356 |
| -0.12% |
| 3.2만 |
| 2026.08.10–2026.08.14 | ₩56,881 | ₩57,793 | ₩56,881 | ₩57,659 | +1.37% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,976 | ₩56,827 | ₩55,781 | ₩56,760 | +1.40% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,922 | ₩56,452 | ₩55,446 | ₩55,741 | -0.32% | 2.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,419 | ₩55,781 | ₩54,903 | ₩55,773 | +0.64% | 4.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,494 | ₩55,500 | ₩54,380 | ₩55,220 | +1.33% | 2.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,011 | ₩54,347 | ₩53,849 | ₩54,264 | +0.47% | 1.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,489 | ₩53,891 | ₩53,368 | ₩53,678 | +0.35% | 2.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,649 | ₩53,985 | ₩53,126 | ₩53,513 | -0.25% | 3.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,508 | ₩54,534 | ₩53,432 | ₩53,432 | -1.97% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,877 | ₩54,508 | ₩53,106 | ₩54,347 | +0.87% | 1.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,475 | ₩54,320 | ₩53,408 | ₩53,651 | +0.33% | 1.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,274 | ₩53,274 | ₩52,673 | ₩53,200 | -0.14% | 2.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩51,973 | ₩53,153 | ₩51,745 | ₩53,153 | +2.27% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,161 | ₩52,376 | ₩51,719 | ₩51,752 | -0.78% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,497 | ₩52,148 | ₩51,189 | ₩52,046 | +1.06% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,558 | ₩52,081 | ₩50,941 | ₩51,717 | +0.31% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,061 | ₩51,504 | ₩51,039 | ₩51,362 | +0.59% | 6.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩50,517 | ₩51,048 | ₩50,458 | ₩50,962 | +0.88% | 1.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,037 | ₩50,378 | ₩49,023 | ₩50,126 | +2.22% | 2.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,789 | ₩48,956 | ₩48,490 | ₩48,892 | +0.21% | 9.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩49,064 | ₩49,774 | ₩48,956 | ₩48,963 | -0.20% | 1만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,546 | ₩49,922 | ₩48,533 | ₩48,533 | -2.05% | 8.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩49,566 | ₩50,187 | ₩49,224 | ₩49,224 | -0.69% | 3천 |
|---|
| 2026.03.02–2026.03.06 | ₩51,154 | ₩51,492 | ₩49,734 | ₩50,112 | -2.04% | 3.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,021 | ₩51,348 | ₩50,673 | ₩51,334 | +0.61% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,834 | ₩51,249 | ₩50,773 | ₩51,131 | +0.59% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,632 | ₩51,196 | ₩50,386 | ₩50,722 | +0.18% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,715 | ₩50,760 | ₩48,715 | ₩50,760 | +4.20% | 1.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,399 | ₩49,573 | ₩48,876 | ₩49,145 | -0.51% | 2.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,822 | ₩49,600 | ₩48,541 | ₩49,198 | +0.77% | 3.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,648 | ₩49,385 | ₩48,448 | ₩49,214 | +1.16% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,454 | ₩48,802 | ₩47,454 | ₩48,736 | +2.70% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,324 | ₩47,394 | ₩46,902 | ₩47,299 | -0.05% | 1.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,414 | ₩47,589 | ₩47,240 | ₩47,524 | +0.23% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,505 | ₩47,654 | ₩47,039 | ₩47,307 | -0.42% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,347 | ₩47,951 | ₩47,029 | ₩47,521 | +0.37% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,307 | ₩47,719 | ₩47,051 | ₩47,369 | +0.13% | 1.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,207 | ₩47,442 | ₩46,207 | ₩47,442 | +2.67% | 8.5천 |
|---|
| 2025.11.17–2025.11.21 | ₩46,435 | ₩46,569 | ₩45,579 | ₩46,154 | -0.61% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩46,435 | ₩47,146 | ₩46,261 | ₩46,583 | +0.32% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,993 | ₩46,395 | ₩45,765 | ₩46,219 | +0.49% | 3.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,283 | ₩47,374 | ₩46,181 | ₩46,426 | -1.81% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,905 | ₩47,146 | ₩46,765 | ₩46,999 | +0.20% | 1.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,301 | ₩47,154 | ₩46,301 | ₩46,575 | +0.59% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,462 | ₩46,462 | ₩45,827 | ₩45,827 | -1.37% | 4.7천 |
|---|