시장 데이터를 불러오는 중
전체 종목
Frontier Asset Global Small Cap Equity ETF 과거 주가
Frontier Asset Global Small Cap Equity ETF · FGSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Frontier Asset Global Small Cap Equity ETF · FGSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,909 | ₩46,097 | ₩45,909 | ₩46,019 | +0.24% | 2.1천 |
| 2026.10.08 | ₩45,581 | ₩45,791 | ₩45,581 | ₩45,791 | +0.46% | 800 |
| 2026.10.07 | ₩45,855 | ₩45,855 | ₩45,759 | ₩45,759 | -0.21% | 600 |
| 2026.10.06 | ₩46,438 | ₩46,438 | ₩46,284 | ₩46,307 | -0.28% | 2.7천 |
| 2026.10.05 | ₩46,324 | ₩46,398 | ₩46,283 | ₩46,283 | -0.09% | 600 |
| 2026.10.02 | ₩46,224 | ₩46,224 | ₩46,134 | ₩46,134 | -0.19% | 700 |
| 2026.10.01 | ₩45,482 | ₩45,762 | ₩45,482 | ₩45,732 | +0.55% | 800 |
| 2026.09.30 | ₩46,110 | ₩46,110 | ₩45,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,780 |
| -0.71% |
| 1.9천 |
| 2026.09.29 | ₩46,083 | ₩46,083 | ₩45,681 | ₩45,976 | -0.23% | 4.9천 |
|---|
| 2026.09.28 | ₩46,217 | ₩46,271 | ₩46,182 | ₩46,182 | -0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩46,590 | ₩46,591 | ₩46,590 | ₩46,591 | +0.00% | 1천 |
|---|
| 2026.09.24 | ₩46,271 | ₩46,338 | ₩46,244 | ₩46,338 | +0.14% | 1.6만 |
|---|
| 2026.09.23 | ₩46,626 | ₩46,626 | ₩46,441 | ₩46,441 | -0.40% | 700 |
|---|
| 2026.09.22 | ₩46,934 | ₩47,099 | ₩46,934 | ₩47,099 | +0.35% | 700 |
|---|
| 2026.09.21 | ₩46,861 | ₩46,954 | ₩46,820 | ₩46,856 | -0.01% | 1.2천 |
|---|
| 2026.09.18 | ₩46,661 | ₩46,661 | ₩46,661 | ₩46,661 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩46,995 | ₩46,995 | ₩46,914 | ₩46,914 | -0.17% | 1천 |
|---|
| 2026.09.16 | ₩46,901 | ₩46,901 | ₩46,525 | ₩46,646 | -0.54% | 2천 |
|---|
| 2026.09.15 | ₩46,887 | ₩46,887 | ₩46,726 | ₩46,793 | -0.20% | 2.3천 |
|---|
| 2026.09.14 | ₩46,874 | ₩47,015 | ₩46,873 | ₩46,918 | +0.09% | 1.1천 |
|---|
| 2026.09.11 | ₩47,249 | ₩47,276 | ₩47,169 | ₩47,229 | -0.04% | 1만 |
|---|
| 2026.09.10 | ₩47,035 | ₩47,062 | ₩46,847 | ₩46,895 | -0.30% | 8.6만 |
|---|
| 2026.09.09 | ₩47,409 | ₩47,409 | ₩47,303 | ₩47,339 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩47,886 | ₩47,919 | ₩47,732 | ₩47,732 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩48,080 | ₩48,135 | ₩48,080 | ₩48,135 | +0.11% | 800 |
|---|
| 2026.09.03 | ₩48,067 | ₩48,107 | ₩48,013 | ₩48,030 | -0.08% | 2.5천 |
|---|
| 2026.09.02 | ₩47,598 | ₩47,607 | ₩47,559 | ₩47,607 | +0.02% | 1.3천 |
|---|
| 2026.09.01 | ₩47,651 | ₩47,651 | ₩47,253 | ₩47,253 | -0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩47,777 | ₩47,777 | ₩47,777 | ₩47,777 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩48,053 | ₩48,053 | ₩47,933 | ₩47,946 | -0.22% | 2천 |
|---|
| 2026.08.27 | ₩48,348 | ₩48,348 | ₩48,310 | ₩48,310 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩48,093 | ₩48,207 | ₩48,093 | ₩48,160 | +0.14% | 5.4천 |
|---|
| 2026.08.25 | ₩48,093 | ₩48,171 | ₩48,093 | ₩48,171 | +0.16% | 500 |
|---|
| 2026.08.24 | ₩48,509 | ₩48,509 | ₩47,933 | ₩48,017 | -1.01% | 3.7천 |
|---|
| 2026.08.21 | ₩48,227 | ₩48,227 | ₩48,201 | ₩48,201 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩47,973 | ₩47,973 | ₩47,745 | ₩47,801 | -0.36% | 900 |
|---|
| 2026.08.19 | ₩48,361 | ₩48,361 | ₩48,040 | ₩48,069 | -0.60% | 1.9천 |
|---|
| 2026.08.18 | ₩48,187 | ₩48,227 | ₩47,866 | ₩47,866 | -0.67% | 1.6천 |
|---|
| 2026.08.17 | ₩48,576 | ₩48,576 | ₩48,428 | ₩48,447 | -0.26% | 2.7천 |
|---|
| 2026.08.14 | ₩48,509 | ₩48,562 | ₩48,509 | ₩48,517 | +0.02% | 1.7천 |
|---|
| 2026.08.13 | ₩48,351 | ₩48,351 | ₩48,351 | ₩48,351 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩48,053 | ₩48,241 | ₩48,053 | ₩48,196 | +0.30% | 1천 |
|---|
| 2026.08.11 | ₩48,174 | ₩48,174 | ₩47,983 | ₩47,983 | -0.39% | 1.9천 |
|---|
| 2026.08.10 | ₩47,973 | ₩48,000 | ₩47,868 | ₩47,868 | -0.22% | 2.4만 |
|---|
| 2026.08.07 | ₩47,852 | ₩48,064 | ₩47,852 | ₩48,064 | +0.44% | 8.3천 |
|---|
| 2026.08.06 | ₩47,919 | ₩47,919 | ₩47,599 | ₩47,599 | -0.67% | 600 |
|---|
| 2026.08.05 | ₩48,402 | ₩48,402 | ₩47,805 | ₩47,805 | -1.23% | 1천 |
|---|
| 2026.08.04 | ₩47,450 | ₩47,866 | ₩47,437 | ₩47,824 | +0.79% | 2.5천 |
|---|
| 2026.08.03 | ₩47,008 | ₩47,075 | ₩47,008 | ₩47,071 | +0.13% | 1.3천 |
|---|
| 2026.07.31 | ₩46,546 | ₩46,546 | ₩46,505 | ₩46,505 | -0.09% | 300 |
|---|
| 2026.07.30 | ₩46,566 | ₩46,609 | ₩46,566 | ₩46,609 | +0.09% | 700 |
|---|
| 2026.07.29 | ₩45,896 | ₩46,351 | ₩45,862 | ₩45,862 | -0.07% | 3천 |
|---|
| 2026.07.28 | ₩46,216 | ₩46,432 | ₩46,211 | ₩46,414 | +0.43% | 2.1만 |
|---|
| 2026.07.27 | ₩46,284 | ₩46,404 | ₩46,284 | ₩46,404 | +0.26% | 400 |
|---|
| 2026.07.24 | ₩46,177 | ₩46,215 | ₩46,177 | ₩46,215 | +0.08% | 200 |
|---|
| 2026.07.23 | ₩45,949 | ₩46,039 | ₩45,949 | ₩46,039 | +0.20% | 400 |
|---|
| 2026.07.22 | ₩46,432 | ₩46,499 | ₩46,432 | ₩46,489 | +0.12% | 700 |
|---|
| 2026.07.21 | ₩46,418 | ₩46,542 | ₩46,391 | ₩46,542 | +0.27% | 1.3천 |
|---|
| 2026.07.20 | ₩45,953 | ₩45,953 | ₩45,953 | ₩45,953 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩46,358 | ₩46,358 | ₩46,070 | ₩46,207 | -0.33% | 900 |
|---|
| 2026.07.16 | ₩46,592 | ₩46,606 | ₩46,570 | ₩46,570 | -0.05% | 1천 |
|---|
| 2026.07.15 | ₩47,437 | ₩47,437 | ₩46,512 | ₩46,576 | -1.81% | 1.2천 |
|---|
| 2026.07.14 | ₩46,499 | ₩46,512 | ₩46,274 | ₩46,361 | -0.30% | 1.4천 |
|---|
| 2026.07.13 | ₩46,164 | ₩46,164 | ₩46,070 | ₩46,103 | -0.13% | 3.3천 |
|---|
| 2026.07.10 | ₩46,190 | ₩46,436 | ₩46,190 | ₩46,436 | +0.53% | 1.6천 |
|---|
| 2026.07.09 | ₩46,278 | ₩46,338 | ₩46,221 | ₩46,221 | -0.12% | 1.1천 |
|---|
| 2026.07.08 | ₩45,976 | ₩45,976 | ₩45,762 | ₩45,860 | -0.25% | 4천 |
|---|
| 2026.07.07 | ₩46,472 | ₩46,472 | ₩46,190 | ₩46,303 | -0.36% | 3천 |
|---|
| 2026.07.06 | ₩46,835 | ₩46,941 | ₩46,835 | ₩46,905 | +0.15% | 5.2천 |
|---|
| 2026.07.02 | ₩46,995 | ₩46,995 | ₩46,351 | ₩46,532 | -0.98% | 1천 |
|---|
| 2026.07.01 | ₩46,861 | ₩46,861 | ₩46,634 | ₩46,634 | -0.48% | 500 |
|---|
| 2026.06.30 | ₩46,579 | ₩46,767 | ₩46,579 | ₩46,716 | +0.29% | 900 |
|---|
| 2026.06.29 | ₩46,445 | ₩46,517 | ₩46,338 | ₩46,517 | +0.16% | 700 |
|---|
| 2026.06.26 | ₩45,520 | ₩46,798 | ₩45,520 | ₩46,798 | +2.81% | 1.8천 |
|---|
| 2026.06.25 | ₩46,726 | ₩46,726 | ₩46,552 | ₩46,658 | -0.15% | 1.4천 |
|---|
| 2026.06.24 | ₩46,324 | ₩46,345 | ₩46,284 | ₩46,345 | +0.04% | 1천 |
|---|
| 2026.06.23 | ₩46,244 | ₩46,412 | ₩42,594 | ₩46,233 | -0.02% | 3.8천 |
|---|
| 2026.06.22 | ₩46,834 | ₩46,834 | ₩46,653 | ₩46,697 | -0.29% | 1.3천 |
|---|
| 2026.06.18 | ₩46,378 | ₩46,555 | ₩46,378 | ₩46,555 | +0.38% | 800 |
|---|
| 2026.06.17 | ₩47,035 | ₩47,035 | ₩46,142 | ₩46,142 | -1.90% | 1.5천 |
|---|
| 2026.06.16 | ₩47,075 | ₩47,075 | ₩46,631 | ₩46,631 | -0.94% | 1천 |
|---|
| 2026.06.15 | ₩47,102 | ₩47,102 | ₩46,646 | ₩46,658 | -0.94% | 3.6천 |
|---|
| 2026.06.12 | ₩46,606 | ₩46,781 | ₩46,606 | ₩46,676 | +0.15% | 5.3천 |
|---|
| 2026.06.11 | ₩45,668 | ₩46,225 | ₩45,654 | ₩46,225 | +1.22% | 7.5천 |
|---|
| 2026.06.10 | ₩45,815 | ₩45,850 | ₩44,770 | ₩45,080 | -1.61% | 1만 |
|---|
| 2026.06.09 | ₩45,909 | ₩45,909 | ₩45,561 | ₩45,636 | -0.60% | 500 |
|---|
| 2026.06.08 | ₩45,601 | ₩45,601 | ₩45,487 | ₩45,487 | -0.25% | 3.1천 |
|---|
| 2026.06.05 | ₩45,721 | ₩45,721 | ₩45,269 | ₩45,269 | -0.99% | 700 |
|---|
| 2026.06.04 | ₩46,271 | ₩46,398 | ₩46,271 | ₩46,389 | +0.25% | 800 |
|---|
| 2026.06.03 | ₩46,043 | ₩46,043 | ₩45,896 | ₩45,969 | -0.16% | 500 |
|---|
| 2026.06.02 | ₩46,177 | ₩46,298 | ₩46,170 | ₩46,296 | +0.26% | 2천 |
|---|
| 2026.06.01 | ₩45,815 | ₩46,027 | ₩45,815 | ₩46,027 | +0.46% | 1.2천 |
|---|
| 2026.05.29 | ₩46,298 | ₩46,318 | ₩46,243 | ₩46,243 | -0.12% | 500 |
|---|
| 2026.05.28 | ₩45,909 | ₩46,264 | ₩45,909 | ₩46,264 | +0.77% | 700 |
|---|
| 2026.05.27 | ₩46,204 | ₩46,231 | ₩46,110 | ₩46,130 | -0.16% | 1.9천 |
|---|
| 2026.05.26 | ₩46,324 | ₩46,341 | ₩46,257 | ₩46,341 | +0.03% | 2.4천 |
|---|
| 2026.05.22 | ₩45,520 | ₩45,701 | ₩45,507 | ₩45,646 | +0.28% | 1.5천 |
|---|
| 2026.05.21 | ₩44,904 | ₩45,453 | ₩44,904 | ₩45,448 | +1.21% | 500 |
|---|
| 2026.05.20 | ₩45,239 | ₩45,344 | ₩45,199 | ₩45,344 | +0.23% | 2.1천 |
|---|
| 2026.05.19 | ₩44,596 | ₩44,690 | ₩44,462 | ₩44,518 | -0.17% | 1.6천 |
|---|
| 2026.05.18 | ₩44,743 | ₩45,145 | ₩44,743 | ₩45,064 | +0.72% | 600 |
|---|
| 2026.05.15 | ₩44,897 | ₩44,905 | ₩44,863 | ₩44,877 | -0.04% | 2.1천 |
|---|
| 2026.05.14 | ₩45,720 | ₩45,758 | ₩45,628 | ₩45,695 | -0.06% | 1.6만 |
|---|
| 2026.05.13 | ₩45,306 | ₩45,409 | ₩45,266 | ₩45,409 | +0.23% | 1.8천 |
|---|
| 2026.05.12 | ₩45,118 | ₩45,494 | ₩45,118 | ₩45,494 | +0.83% | 1.2천 |
|---|
| 2026.05.11 | ₩45,896 | ₩45,896 | ₩45,735 | ₩45,735 | -0.35% | 3.1천 |
|---|
| 2026.05.08 | ₩45,775 | ₩45,841 | ₩45,721 | ₩45,841 | +0.14% | 4.2천 |
|---|
| 2026.05.07 | ₩45,735 | ₩45,735 | ₩45,512 | ₩45,512 | -0.49% | 7.7천 |
|---|
| 2026.05.06 | ₩46,150 | ₩46,150 | ₩45,762 | ₩45,976 | -0.38% | 33.4만 |
|---|
| 2026.05.05 | ₩45,185 | ₩45,413 | ₩45,185 | ₩45,400 | +0.47% | 2.3만 |
|---|
| 2026.05.04 | ₩45,239 | ₩45,239 | ₩44,542 | ₩44,644 | -1.32% | 7.7천 |
|---|
| 2026.05.01 | ₩45,139 | ₩45,171 | ₩45,078 | ₩45,080 | -0.13% | 1.6천 |
|---|
| 2026.04.30 | ₩45,145 | ₩45,145 | ₩45,081 | ₩45,132 | -0.03% | 2.2천 |
|---|
| 2026.04.29 | ₩44,282 | ₩44,282 | ₩44,282 | ₩44,282 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩44,663 | ₩44,730 | ₩44,649 | ₩44,667 | +0.01% | 4.1천 |
|---|
| 2026.04.27 | ₩44,864 | ₩44,864 | ₩44,849 | ₩44,849 | -0.03% | 800 |
|---|
| 2026.04.24 | ₩44,810 | ₩44,810 | ₩44,794 | ₩44,794 | -0.04% | 400 |
|---|
| 2026.04.23 | ₩44,649 | ₩44,664 | ₩44,556 | ₩44,664 | +0.03% | 1.1천 |
|---|
| 2026.04.22 | ₩44,810 | ₩44,810 | ₩44,649 | ₩44,719 | -0.20% | 5.6천 |
|---|
| 2026.04.21 | ₩44,758 | ₩44,758 | ₩44,758 | ₩44,758 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩45,145 | ₩45,252 | ₩45,145 | ₩45,198 | +0.12% | 2.6천 |
|---|
| 2026.04.17 | ₩45,487 | ₩45,561 | ₩45,239 | ₩45,263 | -0.49% | 1.5천 |
|---|
| 2026.04.16 | ₩44,422 | ₩44,489 | ₩44,368 | ₩44,442 | +0.05% | 2.3천 |
|---|
| 2026.04.15 | ₩44,341 | ₩44,408 | ₩44,328 | ₩44,387 | +0.10% | 1.1천 |
|---|
| 2026.04.14 | ₩44,274 | ₩44,529 | ₩44,274 | ₩44,482 | +0.47% | 400 |
|---|
| 2026.04.13 | ₩43,524 | ₩44,210 | ₩43,524 | ₩44,210 | +1.58% | 1.6천 |
|---|
| 2026.04.10 | ₩43,899 | ₩43,966 | ₩43,711 | ₩43,748 | -0.34% | 2.4천 |
|---|
| 2026.04.09 | ₩43,618 | ₩43,866 | ₩43,618 | ₩43,816 | +0.45% | 1.6천 |
|---|
| 2026.04.08 | ₩43,604 | ₩43,832 | ₩43,537 | ₩43,718 | +0.26% | 1.4천 |
|---|
| 2026.04.07 | ₩42,170 | ₩42,465 | ₩41,849 | ₩42,455 | +0.67% | 5.5만 |
|---|
| 2026.04.06 | ₩42,197 | ₩42,544 | ₩42,197 | ₩42,480 | +0.67% | 8.8천 |
|---|
| 2026.04.02 | ₩42,117 | ₩42,204 | ₩42,117 | ₩42,204 | +0.21% | 1천 |
|---|
| 2026.04.01 | ₩42,278 | ₩42,291 | ₩42,220 | ₩42,220 | -0.14% | 1.5천 |
|---|
| 2026.03.31 | ₩41,566 | ₩41,751 | ₩41,566 | ₩41,751 | +0.44% | 1.7천 |
|---|
| 2026.03.30 | ₩40,844 | ₩40,844 | ₩40,455 | ₩40,609 | -0.57% | 4.2천 |
|---|
| 2026.03.27 | ₩40,750 | ₩40,804 | ₩40,750 | ₩40,765 | +0.04% | 500 |
|---|
| 2026.03.26 | ₩41,889 | ₩41,889 | ₩41,291 | ₩41,291 | -1.43% | 3.1천 |
|---|
| 2026.03.25 | ₩41,969 | ₩41,969 | ₩41,474 | ₩41,902 | -0.16% | 7.7천 |
|---|
| 2026.03.24 | ₩41,018 | ₩41,594 | ₩41,018 | ₩41,396 | +0.92% | 2.5천 |
|---|
| 2026.03.23 | ₩41,192 | ₩41,488 | ₩41,192 | ₩41,270 | +0.19% | 900 |
|---|
| 2026.03.20 | ₩40,431 | ₩40,482 | ₩40,431 | ₩40,436 | +0.01% | 6.9천 |
|---|
| 2026.03.19 | ₩41,125 | ₩41,433 | ₩41,026 | ₩41,419 | +0.71% | 6.7천 |
|---|
| 2026.03.18 | ₩41,500 | ₩41,500 | ₩41,346 | ₩41,346 | -0.37% | 3.7천 |
|---|
| 2026.03.17 | ₩41,983 | ₩41,983 | ₩41,420 | ₩41,766 | -0.52% | 4.8천 |
|---|
| 2026.03.16 | ₩41,661 | ₩41,661 | ₩41,581 | ₩41,593 | -0.16% | 2.2천 |
|---|
| 2026.03.13 | ₩41,139 | ₩41,177 | ₩41,128 | ₩41,128 | -0.03% | 1.9천 |
|---|
| 2026.03.12 | ₩41,527 | ₩41,715 | ₩41,507 | ₩41,507 | -0.05% | 3.3천 |
|---|
| 2026.03.11 | ₩42,077 | ₩42,316 | ₩42,077 | ₩42,316 | +0.57% | 900 |
|---|
| 2026.03.10 | ₩42,826 | ₩42,826 | ₩42,327 | ₩42,327 | -1.16% | 1.5천 |
|---|
| 2026.03.09 | ₩41,648 | ₩42,346 | ₩41,514 | ₩42,346 | +1.68% | 4.2천 |
|---|
| 2026.03.06 | ₩42,170 | ₩42,412 | ₩42,170 | ₩42,314 | +0.34% | 23.5만 |
|---|
| 2026.03.05 | ₩42,613 | ₩42,981 | ₩42,264 | ₩42,981 | +0.86% | 1.1천 |
|---|
| 2026.03.04 | ₩43,611 | ₩43,805 | ₩43,611 | ₩43,780 | +0.39% | 1천 |
|---|
| 2026.03.03 | ₩42,773 | ₩43,510 | ₩42,773 | ₩43,510 | +1.72% | 2.7천 |
|---|
| 2026.03.02 | ₩44,475 | ₩44,542 | ₩44,381 | ₩44,443 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩44,435 | ₩44,494 | ₩44,435 | ₩44,494 | +0.13% | 900 |
|---|
| 2026.02.26 | ₩44,582 | ₩44,850 | ₩44,582 | ₩44,850 | +0.60% | 8.2천 |
|---|
| 2026.02.25 | ₩44,636 | ₩44,703 | ₩44,636 | ₩44,660 | +0.05% | 1.3천 |
|---|
| 2026.02.24 | ₩44,328 | ₩44,395 | ₩44,328 | ₩44,395 | +0.15% | 4천 |
|---|
| 2026.02.23 | ₩44,140 | ₩44,140 | ₩44,022 | ₩44,072 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩44,515 | ₩44,676 | ₩44,515 | ₩44,623 | +0.24% | 2천 |
|---|
| 2026.02.19 | ₩44,207 | ₩44,361 | ₩44,167 | ₩44,361 | +0.35% | 1천 |
|---|
| 2026.02.18 | ₩44,368 | ₩44,384 | ₩44,321 | ₩44,384 | +0.04% | 1.1천 |
|---|
| 2026.02.17 | ₩43,859 | ₩44,355 | ₩43,725 | ₩44,194 | +0.76% | 2.7천 |
|---|
| 2026.02.13 | ₩44,340 | ₩44,340 | ₩44,261 | ₩44,285 | -0.12% | 2.2천 |
|---|
| 2026.02.12 | ₩44,301 | ₩44,891 | ₩43,785 | ₩43,953 | -0.79% | 2.4천 |
|---|
| 2026.02.11 | ₩44,274 | ₩44,609 | ₩44,274 | ₩44,589 | +0.71% | 4.4천 |
|---|
| 2026.02.10 | ₩44,623 | ₩44,690 | ₩44,505 | ₩44,505 | -0.26% | 4.8천 |
|---|
| 2026.02.09 | ₩43,993 | ₩44,448 | ₩43,993 | ₩44,327 | +0.76% | 6천 |
|---|
| 2026.02.06 | ₩43,591 | ₩43,973 | ₩43,591 | ₩43,973 | +0.88% | 2천 |
|---|
| 2026.02.05 | ₩42,881 | ₩42,881 | ₩42,755 | ₩42,755 | -0.29% | 2천 |
|---|
| 2026.02.04 | ₩43,403 | ₩43,457 | ₩43,371 | ₩43,371 | -0.07% | 6.8천 |
|---|
| 2026.02.03 | ₩43,229 | ₩43,229 | ₩42,840 | ₩43,129 | -0.23% | 1.2천 |
|---|
| 2026.02.02 | ₩42,961 | ₩42,961 | ₩42,814 | ₩42,901 | -0.14% | 4.3천 |
|---|
| 2026.01.30 | ₩42,639 | ₩42,639 | ₩42,629 | ₩42,629 | -0.03% | 1.5천 |
|---|
| 2026.01.29 | ₩43,162 | ₩43,376 | ₩43,162 | ₩43,376 | +0.50% | 2.7천 |
|---|
| 2026.01.28 | ₩43,122 | ₩43,189 | ₩43,122 | ₩43,162 | +0.09% | 2.6천 |
|---|
| 2026.01.27 | ₩43,296 | ₩43,366 | ₩43,242 | ₩43,366 | +0.16% | 8.2천 |
|---|
| 2026.01.26 | ₩43,095 | ₩43,189 | ₩43,095 | ₩43,122 | +0.06% | 1.6천 |
|---|
| 2026.01.23 | ₩42,948 | ₩43,068 | ₩42,948 | ₩43,043 | +0.22% | 1.1천 |
|---|
| 2026.01.22 | ₩43,323 | ₩43,323 | ₩43,269 | ₩43,291 | -0.07% | 1천 |
|---|
| 2026.01.21 | ₩42,968 | ₩43,001 | ₩42,926 | ₩42,995 | +0.06% | 2.3천 |
|---|
| 2026.01.20 | ₩42,358 | ₩42,452 | ₩42,144 | ₩42,185 | -0.41% | 3.3천 |
|---|
| 2026.01.16 | ₩42,787 | ₩42,787 | ₩42,650 | ₩42,650 | -0.32% | 3.7천 |
|---|
| 2026.01.15 | ₩42,626 | ₩42,733 | ₩42,626 | ₩42,662 | +0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩42,211 | ₩42,312 | ₩42,185 | ₩42,312 | +0.24% | 1.6천 |
|---|
| 2026.01.13 | ₩42,050 | ₩42,170 | ₩42,050 | ₩42,103 | +0.13% | 1.6천 |
|---|
| 2026.01.12 | ₩42,193 | ₩42,211 | ₩42,117 | ₩42,211 | +0.04% | 1천 |
|---|
| 2026.01.09 | ₩42,023 | ₩42,063 | ₩42,023 | ₩42,063 | +0.10% | 1.4천 |
|---|
| 2026.01.08 | ₩41,407 | ₩41,768 | ₩41,407 | ₩41,732 | +0.79% | 9.6만 |
|---|
| 2026.01.07 | ₩41,500 | ₩41,500 | ₩41,449 | ₩41,472 | -0.07% | 1.1천 |
|---|
| 2026.01.06 | ₩41,282 | ₩41,661 | ₩41,273 | ₩41,621 | +0.82% | 6.7천 |
|---|
| 2026.01.05 | ₩40,991 | ₩41,313 | ₩40,991 | ₩41,204 | +0.52% | 5.4천 |
|---|
| 2026.01.02 | ₩40,670 | ₩40,710 | ₩40,670 | ₩40,680 | +0.03% | 3.1천 |
|---|
| 2025.12.31 | ₩40,402 | ₩40,415 | ₩40,328 | ₩40,328 | -0.18% | 1.3천 |
|---|
| 2025.12.30 | ₩40,723 | ₩40,737 | ₩40,666 | ₩40,666 | -0.14% | 1.2천 |
|---|
| 2025.12.29 | ₩41,045 | ₩41,060 | ₩41,045 | ₩41,060 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩41,139 | ₩41,204 | ₩41,125 | ₩41,204 | +0.16% | 1.9천 |
|---|
| 2025.12.24 | ₩41,194 | ₩41,258 | ₩41,194 | ₩41,258 | +0.16% | 200 |
|---|
| 2025.12.23 | ₩41,206 | ₩41,246 | ₩41,128 | ₩41,168 | -0.09% | 3.2천 |
|---|
| 2025.12.22 | ₩41,273 | ₩41,273 | ₩41,168 | ₩41,168 | -0.25% | 2.1천 |
|---|
| 2025.12.19 | ₩40,790 | ₩40,871 | ₩40,790 | ₩40,812 | +0.05% | 5.3천 |
|---|
| 2025.12.18 | ₩40,696 | ₩40,727 | ₩40,616 | ₩40,616 | -0.20% | 2.5천 |
|---|
| 2025.12.17 | ₩40,790 | ₩40,790 | ₩40,382 | ₩40,382 | -1.00% | 2.8천 |
|---|
| 2025.12.16 | ₩40,536 | ₩40,656 | ₩40,536 | ₩40,635 | +0.24% | 2.9천 |
|---|
| 2025.12.15 | ₩40,871 | ₩40,938 | ₩40,838 | ₩40,838 | -0.08% | 1.2천 |
|---|
| 2025.12.12 | ₩40,844 | ₩40,873 | ₩40,844 | ₩40,856 | +0.03% | 800 |
|---|
| 2025.12.11 | ₩41,139 | ₩41,259 | ₩41,139 | ₩41,206 | +0.16% | 2.3천 |
|---|
| 2025.12.10 | ₩40,857 | ₩40,908 | ₩40,857 | ₩40,908 | +0.12% | 1.2천 |
|---|
| 2025.12.09 | ₩40,419 | ₩40,419 | ₩40,328 | ₩40,328 | -0.23% | 700 |
|---|
| 2025.12.08 | ₩40,348 | ₩40,348 | ₩40,285 | ₩40,285 | -0.16% | 400 |
|---|
| 2025.12.05 | ₩40,589 | ₩40,616 | ₩40,442 | ₩40,442 | -0.36% | 2.2천 |
|---|
| 2025.12.04 | ₩40,442 | ₩40,442 | ₩40,391 | ₩40,391 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩40,227 | ₩40,402 | ₩40,201 | ₩40,373 | +0.36% | 1.1천 |
|---|
| 2025.12.02 | ₩39,963 | ₩40,026 | ₩39,963 | ₩39,963 | 0.00% | 1.5천 |
|---|
| 2025.12.01 | ₩40,201 | ₩40,210 | ₩40,048 | ₩40,048 | -0.38% | 7천 |
|---|
| 2025.11.28 | ₩40,176 | ₩40,221 | ₩40,174 | ₩40,221 | +0.11% | 1천 |
|---|
| 2025.11.26 | ₩40,026 | ₩40,148 | ₩39,971 | ₩39,971 | -0.14% | 1.2천 |
|---|
| 2025.11.25 | ₩39,370 | ₩39,691 | ₩39,370 | ₩39,639 | +0.68% | 3.2천 |
|---|
| 2025.11.24 | ₩38,660 | ₩38,905 | ₩38,660 | ₩38,905 | +0.63% | 4.4천 |
|---|
| 2025.11.21 | ₩37,842 | ₩38,619 | ₩37,842 | ₩38,463 | +1.64% | 3.4천 |
|---|
| 2025.11.20 | ₩38,740 | ₩38,780 | ₩37,716 | ₩37,716 | -2.64% | 2.2천 |
|---|
| 2025.11.19 | ₩38,338 | ₩38,338 | ₩38,311 | ₩38,322 | -0.04% | 2천 |
|---|
| 2025.11.18 | ₩38,339 | ₩38,339 | ₩38,313 | ₩38,313 | -0.07% | 1.4천 |
|---|
| 2025.11.17 | ₩38,984 | ₩38,984 | ₩38,311 | ₩38,400 | -1.50% | 3.3천 |
|---|
| 2025.11.14 | ₩39,129 | ₩39,129 | ₩38,989 | ₩38,989 | -0.36% | 900 |
|---|
| 2025.11.13 | ₩39,598 | ₩39,598 | ₩38,968 | ₩39,032 | -1.43% | 7.1천 |
|---|
| 2025.11.12 | ₩39,705 | ₩39,705 | ₩39,705 | ₩39,705 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩39,423 | ₩39,551 | ₩39,423 | ₩39,512 | +0.22% | 2.8천 |
|---|
| 2025.11.10 | ₩39,289 | ₩39,508 | ₩39,129 | ₩39,423 | +0.34% | 7.7천 |
|---|
| 2025.11.07 | ₩38,566 | ₩38,957 | ₩38,566 | ₩38,957 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩38,847 | ₩38,861 | ₩38,728 | ₩38,728 | -0.31% | 2.5천 |
|---|
| 2025.11.05 | ₩38,910 | ₩39,154 | ₩38,910 | ₩39,075 | +0.42% | 600 |
|---|
| 2025.11.04 | ₩38,727 | ₩38,727 | ₩38,704 | ₩38,704 | -0.06% | 1.1천 |
|---|
| 2025.11.03 | ₩39,196 | ₩39,209 | ₩39,142 | ₩39,209 | +0.03% | 4.9천 |
|---|
| 2025.10.31 | ₩39,142 | ₩39,218 | ₩39,115 | ₩39,218 | +0.20% | 1.5천 |
|---|
| 2025.10.30 | ₩39,504 | ₩39,504 | ₩39,216 | ₩39,216 | -0.73% | 7.8천 |
|---|
| 2025.10.29 | ₩39,450 | ₩39,450 | ₩39,343 | ₩39,399 | -0.13% | 1.7천 |
|---|
| 2025.10.28 | ₩39,829 | ₩39,829 | ₩39,745 | ₩39,768 | -0.15% | 1.4천 |
|---|
| 2025.10.27 | ₩40,151 | ₩40,151 | ₩40,053 | ₩40,065 | -0.21% | 3천 |
|---|
| 2025.10.24 | ₩40,002 | ₩40,002 | ₩39,946 | ₩39,955 | -0.12% | 1.1천 |
|---|
| 2025.10.23 | ₩39,557 | ₩39,709 | ₩39,557 | ₩39,709 | +0.38% | 700 |
|---|
| 2025.10.22 | ₩39,263 | ₩39,263 | ₩39,075 | ₩39,182 | -0.20% | 3.3천 |
|---|
| 2025.10.21 | ₩39,269 | ₩39,389 | ₩39,269 | ₩39,389 | +0.30% | 3.3만 |
|---|
| 2025.10.20 | ₩39,480 | ₩39,536 | ₩39,480 | ₩39,536 | +0.14% | 400 |
|---|
| 2025.10.17 | ₩39,020 | ₩39,048 | ₩38,861 | ₩39,047 | +0.07% | 8.7천 |
|---|
| 2025.10.16 | ₩39,075 | ₩39,075 | ₩39,040 | ₩39,040 | -0.09% | 900 |
|---|
| 2025.10.15 | ₩39,504 | ₩39,504 | ₩39,437 | ₩39,437 | -0.17% | 1.3천 |
|---|
| 2025.10.14 | ₩39,303 | ₩39,303 | ₩39,228 | ₩39,228 | -0.19% | 700 |
|---|
| 2025.10.13 | ₩38,740 | ₩38,941 | ₩38,740 | ₩38,926 | +0.48% | 800 |
|---|
| 2025.10.10 | ₩38,445 | ₩38,445 | ₩38,221 | ₩38,221 | -0.58% | 500 |
|---|