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 | ₩45,771 | ₩45,958 | ₩45,771 | ₩45,880 | +0.24% | 2.1천 |
| 2026.10.08 | ₩45,443 | ₩45,653 | ₩45,443 | ₩45,653 | +0.46% | 800 |
| 2026.10.07 | ₩45,717 | ₩45,717 | ₩45,621 | ₩45,621 | -0.21% | 600 |
| 2026.10.06 | ₩46,298 | ₩46,298 | ₩46,145 | ₩46,167 | -0.28% | 2.7천 |
| 2026.10.05 | ₩46,185 | ₩46,258 | ₩46,143 | ₩46,143 | -0.09% | 600 |
| 2026.10.02 | ₩46,085 | ₩46,085 | ₩45,995 | ₩45,995 | -0.19% | 700 |
| 2026.10.01 | ₩45,344 | ₩45,624 | ₩45,344 | ₩45,594 | +0.55% | 800 |
| 2026.09.30 | ₩45,971 | ₩45,971 | ₩45,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,642 |
| -0.71% |
| 1.9천 |
| 2026.09.29 | ₩45,944 | ₩45,944 | ₩45,544 | ₩45,837 | -0.23% | 4.9천 |
|---|
| 2026.09.28 | ₩46,078 | ₩46,131 | ₩46,043 | ₩46,043 | -0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩46,449 | ₩46,451 | ₩46,449 | ₩46,451 | +0.00% | 1천 |
|---|
| 2026.09.24 | ₩46,131 | ₩46,198 | ₩46,105 | ₩46,198 | +0.14% | 1.6만 |
|---|
| 2026.09.23 | ₩46,485 | ₩46,485 | ₩46,301 | ₩46,301 | -0.40% | 700 |
|---|
| 2026.09.22 | ₩46,793 | ₩46,957 | ₩46,793 | ₩46,957 | +0.35% | 700 |
|---|
| 2026.09.21 | ₩46,719 | ₩46,813 | ₩46,679 | ₩46,715 | -0.01% | 1.2천 |
|---|
| 2026.09.18 | ₩46,520 | ₩46,520 | ₩46,520 | ₩46,520 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩46,853 | ₩46,853 | ₩46,773 | ₩46,773 | -0.17% | 1천 |
|---|
| 2026.09.16 | ₩46,759 | ₩46,759 | ₩46,385 | ₩46,505 | -0.54% | 2천 |
|---|
| 2026.09.15 | ₩46,746 | ₩46,746 | ₩46,586 | ₩46,652 | -0.20% | 2.3천 |
|---|
| 2026.09.14 | ₩46,733 | ₩46,873 | ₩46,731 | ₩46,777 | +0.09% | 1.1천 |
|---|
| 2026.09.11 | ₩47,107 | ₩47,133 | ₩47,026 | ₩47,087 | -0.04% | 1만 |
|---|
| 2026.09.10 | ₩46,893 | ₩46,920 | ₩46,706 | ₩46,754 | -0.30% | 8.6만 |
|---|
| 2026.09.09 | ₩47,266 | ₩47,266 | ₩47,160 | ₩47,196 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩47,741 | ₩47,775 | ₩47,588 | ₩47,588 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩47,935 | ₩47,990 | ₩47,935 | ₩47,990 | +0.11% | 800 |
|---|
| 2026.09.03 | ₩47,922 | ₩47,962 | ₩47,868 | ₩47,886 | -0.08% | 2.5천 |
|---|
| 2026.09.02 | ₩47,454 | ₩47,463 | ₩47,415 | ₩47,463 | +0.02% | 1.3천 |
|---|
| 2026.09.01 | ₩47,507 | ₩47,507 | ₩47,111 | ₩47,111 | -0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩47,633 | ₩47,633 | ₩47,633 | ₩47,633 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩47,908 | ₩47,908 | ₩47,788 | ₩47,801 | -0.22% | 2천 |
|---|
| 2026.08.27 | ₩48,202 | ₩48,202 | ₩48,165 | ₩48,165 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩47,948 | ₩48,062 | ₩47,948 | ₩48,015 | +0.14% | 5.4천 |
|---|
| 2026.08.25 | ₩47,948 | ₩48,026 | ₩47,948 | ₩48,026 | +0.16% | 500 |
|---|
| 2026.08.24 | ₩48,362 | ₩48,362 | ₩47,788 | ₩47,872 | -1.01% | 3.7천 |
|---|
| 2026.08.21 | ₩48,082 | ₩48,082 | ₩48,055 | ₩48,055 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩47,828 | ₩47,828 | ₩47,601 | ₩47,657 | -0.36% | 900 |
|---|
| 2026.08.19 | ₩48,216 | ₩48,216 | ₩47,895 | ₩47,924 | -0.60% | 1.9천 |
|---|
| 2026.08.18 | ₩48,042 | ₩48,082 | ₩47,721 | ₩47,721 | -0.67% | 1.6천 |
|---|
| 2026.08.17 | ₩48,429 | ₩48,429 | ₩48,282 | ₩48,301 | -0.26% | 2.7천 |
|---|
| 2026.08.14 | ₩48,362 | ₩48,416 | ₩48,362 | ₩48,370 | +0.02% | 1.7천 |
|---|
| 2026.08.13 | ₩48,205 | ₩48,205 | ₩48,205 | ₩48,205 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩47,908 | ₩48,095 | ₩47,908 | ₩48,051 | +0.30% | 1천 |
|---|
| 2026.08.11 | ₩48,028 | ₩48,028 | ₩47,839 | ₩47,839 | -0.39% | 1.9천 |
|---|
| 2026.08.10 | ₩47,828 | ₩47,855 | ₩47,724 | ₩47,724 | -0.22% | 2.4만 |
|---|
| 2026.08.07 | ₩47,708 | ₩47,919 | ₩47,708 | ₩47,919 | +0.44% | 8.3천 |
|---|
| 2026.08.06 | ₩47,775 | ₩47,775 | ₩47,455 | ₩47,455 | -0.67% | 600 |
|---|
| 2026.08.05 | ₩48,256 | ₩48,256 | ₩47,661 | ₩47,661 | -1.23% | 1천 |
|---|
| 2026.08.04 | ₩47,307 | ₩47,721 | ₩47,294 | ₩47,680 | +0.79% | 2.5천 |
|---|
| 2026.08.03 | ₩46,866 | ₩46,933 | ₩46,866 | ₩46,929 | +0.13% | 1.3천 |
|---|
| 2026.07.31 | ₩46,405 | ₩46,405 | ₩46,365 | ₩46,365 | -0.09% | 300 |
|---|
| 2026.07.30 | ₩46,425 | ₩46,468 | ₩46,425 | ₩46,468 | +0.09% | 700 |
|---|
| 2026.07.29 | ₩45,757 | ₩46,212 | ₩45,724 | ₩45,724 | -0.07% | 3천 |
|---|
| 2026.07.28 | ₩46,077 | ₩46,292 | ₩46,071 | ₩46,274 | +0.43% | 2.1만 |
|---|
| 2026.07.27 | ₩46,145 | ₩46,264 | ₩46,145 | ₩46,264 | +0.26% | 400 |
|---|
| 2026.07.24 | ₩46,038 | ₩46,075 | ₩46,038 | ₩46,075 | +0.08% | 200 |
|---|
| 2026.07.23 | ₩45,811 | ₩45,900 | ₩45,811 | ₩45,900 | +0.20% | 400 |
|---|
| 2026.07.22 | ₩46,292 | ₩46,359 | ₩46,292 | ₩46,349 | +0.12% | 700 |
|---|
| 2026.07.21 | ₩46,278 | ₩46,401 | ₩46,252 | ₩46,401 | +0.27% | 1.3천 |
|---|
| 2026.07.20 | ₩45,815 | ₩45,815 | ₩45,815 | ₩45,815 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩46,218 | ₩46,218 | ₩45,931 | ₩46,067 | -0.33% | 900 |
|---|
| 2026.07.16 | ₩46,452 | ₩46,465 | ₩46,429 | ₩46,429 | -0.05% | 1천 |
|---|
| 2026.07.15 | ₩47,294 | ₩47,294 | ₩46,372 | ₩46,436 | -1.81% | 1.2천 |
|---|
| 2026.07.14 | ₩46,359 | ₩46,372 | ₩46,134 | ₩46,221 | -0.30% | 1.4천 |
|---|
| 2026.07.13 | ₩46,025 | ₩46,025 | ₩45,931 | ₩45,964 | -0.13% | 3.3천 |
|---|
| 2026.07.10 | ₩46,051 | ₩46,296 | ₩46,051 | ₩46,296 | +0.53% | 1.6천 |
|---|
| 2026.07.09 | ₩46,138 | ₩46,198 | ₩46,082 | ₩46,082 | -0.12% | 1.1천 |
|---|
| 2026.07.08 | ₩45,837 | ₩45,837 | ₩45,624 | ₩45,721 | -0.25% | 4천 |
|---|
| 2026.07.07 | ₩46,332 | ₩46,332 | ₩46,051 | ₩46,163 | -0.36% | 3천 |
|---|
| 2026.07.06 | ₩46,694 | ₩46,799 | ₩46,694 | ₩46,763 | +0.15% | 5.2천 |
|---|
| 2026.07.02 | ₩46,853 | ₩46,853 | ₩46,212 | ₩46,392 | -0.98% | 1천 |
|---|
| 2026.07.01 | ₩46,719 | ₩46,719 | ₩46,493 | ₩46,493 | -0.48% | 500 |
|---|
| 2026.06.30 | ₩46,439 | ₩46,626 | ₩46,439 | ₩46,575 | +0.29% | 900 |
|---|
| 2026.06.29 | ₩46,305 | ₩46,377 | ₩46,198 | ₩46,377 | +0.16% | 700 |
|---|
| 2026.06.26 | ₩45,383 | ₩46,656 | ₩45,383 | ₩46,656 | +2.81% | 1.8천 |
|---|
| 2026.06.25 | ₩46,586 | ₩46,586 | ₩46,412 | ₩46,517 | -0.15% | 1.4천 |
|---|
| 2026.06.24 | ₩46,185 | ₩46,205 | ₩46,145 | ₩46,205 | +0.04% | 1천 |
|---|
| 2026.06.23 | ₩46,105 | ₩46,272 | ₩42,465 | ₩46,094 | -0.02% | 3.8천 |
|---|
| 2026.06.22 | ₩46,693 | ₩46,693 | ₩46,512 | ₩46,556 | -0.29% | 1.3천 |
|---|
| 2026.06.18 | ₩46,238 | ₩46,415 | ₩46,238 | ₩46,415 | +0.38% | 800 |
|---|
| 2026.06.17 | ₩46,893 | ₩46,893 | ₩46,003 | ₩46,003 | -1.90% | 1.5천 |
|---|
| 2026.06.16 | ₩46,933 | ₩46,933 | ₩46,491 | ₩46,491 | -0.94% | 1천 |
|---|
| 2026.06.15 | ₩46,960 | ₩46,960 | ₩46,505 | ₩46,517 | -0.94% | 3.6천 |
|---|
| 2026.06.12 | ₩46,465 | ₩46,640 | ₩46,465 | ₩46,535 | +0.15% | 5.3천 |
|---|
| 2026.06.11 | ₩45,530 | ₩46,086 | ₩45,517 | ₩46,086 | +1.22% | 7.5천 |
|---|
| 2026.06.10 | ₩45,677 | ₩45,712 | ₩44,635 | ₩44,944 | -1.61% | 1만 |
|---|
| 2026.06.09 | ₩45,771 | ₩45,771 | ₩45,423 | ₩45,498 | -0.60% | 500 |
|---|
| 2026.06.08 | ₩45,463 | ₩45,463 | ₩45,350 | ₩45,350 | -0.25% | 3.1천 |
|---|
| 2026.06.05 | ₩45,584 | ₩45,584 | ₩45,132 | ₩45,132 | -0.99% | 700 |
|---|
| 2026.06.04 | ₩46,131 | ₩46,258 | ₩46,131 | ₩46,249 | +0.25% | 800 |
|---|
| 2026.06.03 | ₩45,904 | ₩45,904 | ₩45,757 | ₩45,831 | -0.16% | 500 |
|---|
| 2026.06.02 | ₩46,038 | ₩46,158 | ₩46,031 | ₩46,157 | +0.26% | 2천 |
|---|
| 2026.06.01 | ₩45,677 | ₩45,888 | ₩45,677 | ₩45,888 | +0.46% | 1.2천 |
|---|
| 2026.05.29 | ₩46,158 | ₩46,178 | ₩46,103 | ₩46,103 | -0.12% | 500 |
|---|
| 2026.05.28 | ₩45,771 | ₩46,125 | ₩45,771 | ₩46,125 | +0.77% | 700 |
|---|
| 2026.05.27 | ₩46,065 | ₩46,091 | ₩45,971 | ₩45,991 | -0.16% | 1.9천 |
|---|
| 2026.05.26 | ₩46,185 | ₩46,201 | ₩46,118 | ₩46,201 | +0.03% | 2.4천 |
|---|
| 2026.05.22 | ₩45,383 | ₩45,564 | ₩45,370 | ₩45,509 | +0.28% | 1.5천 |
|---|
| 2026.05.21 | ₩44,769 | ₩45,316 | ₩44,769 | ₩45,311 | +1.21% | 500 |
|---|
| 2026.05.20 | ₩45,103 | ₩45,207 | ₩45,063 | ₩45,207 | +0.23% | 2.1천 |
|---|
| 2026.05.19 | ₩44,461 | ₩44,555 | ₩44,328 | ₩44,384 | -0.17% | 1.6천 |
|---|
| 2026.05.18 | ₩44,608 | ₩45,009 | ₩44,608 | ₩44,928 | +0.72% | 600 |
|---|
| 2026.05.15 | ₩44,762 | ₩44,770 | ₩44,727 | ₩44,742 | -0.04% | 2.1천 |
|---|
| 2026.05.14 | ₩45,582 | ₩45,620 | ₩45,490 | ₩45,557 | -0.06% | 1.6만 |
|---|
| 2026.05.13 | ₩45,169 | ₩45,272 | ₩45,129 | ₩45,272 | +0.23% | 1.8천 |
|---|
| 2026.05.12 | ₩44,982 | ₩45,357 | ₩44,982 | ₩45,357 | +0.83% | 1.2천 |
|---|
| 2026.05.11 | ₩45,757 | ₩45,757 | ₩45,597 | ₩45,597 | -0.35% | 3.1천 |
|---|
| 2026.05.08 | ₩45,637 | ₩45,703 | ₩45,584 | ₩45,703 | +0.14% | 4.2천 |
|---|
| 2026.05.07 | ₩45,597 | ₩45,597 | ₩45,375 | ₩45,375 | -0.49% | 7.7천 |
|---|
| 2026.05.06 | ₩46,011 | ₩46,011 | ₩45,624 | ₩45,837 | -0.38% | 33.4만 |
|---|
| 2026.05.05 | ₩45,049 | ₩45,276 | ₩45,049 | ₩45,263 | +0.47% | 2.3만 |
|---|
| 2026.05.04 | ₩45,103 | ₩45,103 | ₩44,408 | ₩44,510 | -1.32% | 7.7천 |
|---|
| 2026.05.01 | ₩45,002 | ₩45,035 | ₩44,942 | ₩44,944 | -0.13% | 1.6천 |
|---|
| 2026.04.30 | ₩45,009 | ₩45,009 | ₩44,945 | ₩44,996 | -0.03% | 2.2천 |
|---|
| 2026.04.29 | ₩44,149 | ₩44,149 | ₩44,149 | ₩44,149 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩44,528 | ₩44,595 | ₩44,515 | ₩44,532 | +0.01% | 4.1천 |
|---|
| 2026.04.27 | ₩44,729 | ₩44,729 | ₩44,714 | ₩44,714 | -0.03% | 800 |
|---|
| 2026.04.24 | ₩44,675 | ₩44,675 | ₩44,659 | ₩44,659 | -0.04% | 400 |
|---|
| 2026.04.23 | ₩44,515 | ₩44,530 | ₩44,421 | ₩44,530 | +0.03% | 1.1천 |
|---|
| 2026.04.22 | ₩44,675 | ₩44,675 | ₩44,515 | ₩44,584 | -0.20% | 5.6천 |
|---|
| 2026.04.21 | ₩44,623 | ₩44,623 | ₩44,623 | ₩44,623 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩45,009 | ₩45,116 | ₩45,009 | ₩45,061 | +0.12% | 2.6천 |
|---|
| 2026.04.17 | ₩45,350 | ₩45,423 | ₩45,103 | ₩45,127 | -0.49% | 1.5천 |
|---|
| 2026.04.16 | ₩44,288 | ₩44,355 | ₩44,234 | ₩44,308 | +0.05% | 2.3천 |
|---|
| 2026.04.15 | ₩44,208 | ₩44,274 | ₩44,194 | ₩44,253 | +0.10% | 1.1천 |
|---|
| 2026.04.14 | ₩44,141 | ₩44,395 | ₩44,141 | ₩44,348 | +0.47% | 400 |
|---|
| 2026.04.13 | ₩43,393 | ₩44,077 | ₩43,393 | ₩44,077 | +1.58% | 1.6천 |
|---|
| 2026.04.10 | ₩43,767 | ₩43,834 | ₩43,580 | ₩43,616 | -0.34% | 2.4천 |
|---|
| 2026.04.09 | ₩43,486 | ₩43,733 | ₩43,486 | ₩43,684 | +0.45% | 1.6천 |
|---|
| 2026.04.08 | ₩43,473 | ₩43,700 | ₩43,406 | ₩43,586 | +0.26% | 1.4천 |
|---|
| 2026.04.07 | ₩42,043 | ₩42,337 | ₩41,723 | ₩42,327 | +0.67% | 5.5만 |
|---|
| 2026.04.06 | ₩42,070 | ₩42,416 | ₩42,070 | ₩42,352 | +0.67% | 8.8천 |
|---|
| 2026.04.02 | ₩41,990 | ₩42,077 | ₩41,990 | ₩42,077 | +0.21% | 1천 |
|---|
| 2026.04.01 | ₩42,150 | ₩42,164 | ₩42,093 | ₩42,093 | -0.14% | 1.5천 |
|---|
| 2026.03.31 | ₩41,441 | ₩41,625 | ₩41,441 | ₩41,625 | +0.44% | 1.7천 |
|---|
| 2026.03.30 | ₩40,721 | ₩40,721 | ₩40,333 | ₩40,487 | -0.57% | 4.2천 |
|---|
| 2026.03.27 | ₩40,627 | ₩40,681 | ₩40,627 | ₩40,642 | +0.04% | 500 |
|---|
| 2026.03.26 | ₩41,763 | ₩41,763 | ₩41,167 | ₩41,167 | -1.43% | 3.1천 |
|---|
| 2026.03.25 | ₩41,843 | ₩41,843 | ₩41,349 | ₩41,776 | -0.16% | 7.7천 |
|---|
| 2026.03.24 | ₩40,894 | ₩41,469 | ₩40,894 | ₩41,271 | +0.92% | 2.5천 |
|---|
| 2026.03.23 | ₩41,068 | ₩41,363 | ₩41,068 | ₩41,146 | +0.19% | 900 |
|---|
| 2026.03.20 | ₩40,309 | ₩40,360 | ₩40,309 | ₩40,315 | +0.01% | 6.9천 |
|---|
| 2026.03.19 | ₩41,001 | ₩41,309 | ₩40,902 | ₩41,294 | +0.71% | 6.7천 |
|---|
| 2026.03.18 | ₩41,375 | ₩41,375 | ₩41,222 | ₩41,222 | -0.37% | 3.7천 |
|---|
| 2026.03.17 | ₩41,856 | ₩41,856 | ₩41,295 | ₩41,640 | -0.52% | 4.8천 |
|---|
| 2026.03.16 | ₩41,536 | ₩41,536 | ₩41,455 | ₩41,467 | -0.16% | 2.2천 |
|---|
| 2026.03.13 | ₩41,015 | ₩41,053 | ₩41,004 | ₩41,004 | -0.03% | 1.9천 |
|---|
| 2026.03.12 | ₩41,402 | ₩41,589 | ₩41,382 | ₩41,382 | -0.05% | 3.3천 |
|---|
| 2026.03.11 | ₩41,950 | ₩42,189 | ₩41,950 | ₩42,189 | +0.57% | 900 |
|---|
| 2026.03.10 | ₩42,697 | ₩42,697 | ₩42,200 | ₩42,200 | -1.16% | 1.5천 |
|---|
| 2026.03.09 | ₩41,522 | ₩42,218 | ₩41,389 | ₩42,218 | +1.68% | 4.2천 |
|---|
| 2026.03.06 | ₩42,043 | ₩42,284 | ₩42,043 | ₩42,186 | +0.34% | 23.5만 |
|---|
| 2026.03.05 | ₩42,484 | ₩42,852 | ₩42,137 | ₩42,852 | +0.86% | 1.1천 |
|---|
| 2026.03.04 | ₩43,479 | ₩43,673 | ₩43,479 | ₩43,648 | +0.39% | 1천 |
|---|
| 2026.03.03 | ₩42,644 | ₩43,379 | ₩42,644 | ₩43,379 | +1.72% | 2.7천 |
|---|
| 2026.03.02 | ₩44,341 | ₩44,408 | ₩44,248 | ₩44,309 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩44,301 | ₩44,360 | ₩44,301 | ₩44,360 | +0.13% | 900 |
|---|
| 2026.02.26 | ₩44,448 | ₩44,715 | ₩44,448 | ₩44,715 | +0.60% | 8.2천 |
|---|
| 2026.02.25 | ₩44,501 | ₩44,568 | ₩44,501 | ₩44,526 | +0.05% | 1.3천 |
|---|
| 2026.02.24 | ₩44,194 | ₩44,261 | ₩44,194 | ₩44,261 | +0.15% | 4천 |
|---|
| 2026.02.23 | ₩44,007 | ₩44,007 | ₩43,890 | ₩43,939 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩44,381 | ₩44,542 | ₩44,381 | ₩44,488 | +0.24% | 2천 |
|---|
| 2026.02.19 | ₩44,074 | ₩44,228 | ₩44,034 | ₩44,228 | +0.35% | 1천 |
|---|
| 2026.02.18 | ₩44,234 | ₩44,250 | ₩44,188 | ₩44,250 | +0.04% | 1.1천 |
|---|
| 2026.02.17 | ₩43,727 | ₩44,221 | ₩43,593 | ₩44,061 | +0.76% | 2.7천 |
|---|
| 2026.02.13 | ₩44,206 | ₩44,206 | ₩44,127 | ₩44,151 | -0.12% | 2.2천 |
|---|
| 2026.02.12 | ₩44,168 | ₩44,755 | ₩43,653 | ₩43,820 | -0.79% | 2.4천 |
|---|
| 2026.02.11 | ₩44,141 | ₩44,475 | ₩44,141 | ₩44,455 | +0.71% | 4.4천 |
|---|
| 2026.02.10 | ₩44,488 | ₩44,555 | ₩44,371 | ₩44,371 | -0.26% | 4.8천 |
|---|
| 2026.02.09 | ₩43,860 | ₩44,314 | ₩43,860 | ₩44,193 | +0.76% | 6천 |
|---|
| 2026.02.06 | ₩43,459 | ₩43,840 | ₩43,459 | ₩43,840 | +0.88% | 2천 |
|---|
| 2026.02.05 | ₩42,751 | ₩42,751 | ₩42,626 | ₩42,626 | -0.29% | 2천 |
|---|
| 2026.02.04 | ₩43,272 | ₩43,326 | ₩43,240 | ₩43,240 | -0.07% | 6.8천 |
|---|
| 2026.02.03 | ₩43,099 | ₩43,099 | ₩42,711 | ₩42,999 | -0.23% | 1.2천 |
|---|
| 2026.02.02 | ₩42,832 | ₩42,832 | ₩42,685 | ₩42,771 | -0.14% | 4.3천 |
|---|
| 2026.01.30 | ₩42,511 | ₩42,511 | ₩42,500 | ₩42,500 | -0.03% | 1.5천 |
|---|
| 2026.01.29 | ₩43,032 | ₩43,246 | ₩43,032 | ₩43,246 | +0.50% | 2.7천 |
|---|
| 2026.01.28 | ₩42,992 | ₩43,059 | ₩42,992 | ₩43,032 | +0.09% | 2.6천 |
|---|
| 2026.01.27 | ₩43,166 | ₩43,235 | ₩43,112 | ₩43,235 | +0.16% | 8.2천 |
|---|
| 2026.01.26 | ₩42,965 | ₩43,059 | ₩42,965 | ₩42,992 | +0.06% | 1.6천 |
|---|
| 2026.01.23 | ₩42,818 | ₩42,938 | ₩42,818 | ₩42,913 | +0.22% | 1.1천 |
|---|
| 2026.01.22 | ₩43,192 | ₩43,192 | ₩43,139 | ₩43,160 | -0.07% | 1천 |
|---|
| 2026.01.21 | ₩42,838 | ₩42,872 | ₩42,797 | ₩42,865 | +0.06% | 2.3천 |
|---|
| 2026.01.20 | ₩42,230 | ₩42,324 | ₩42,017 | ₩42,058 | -0.41% | 3.3천 |
|---|
| 2026.01.16 | ₩42,658 | ₩42,658 | ₩42,522 | ₩42,522 | -0.32% | 3.7천 |
|---|
| 2026.01.15 | ₩42,498 | ₩42,604 | ₩42,498 | ₩42,534 | +0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩42,083 | ₩42,185 | ₩42,058 | ₩42,185 | +0.24% | 1.6천 |
|---|
| 2026.01.13 | ₩41,923 | ₩42,043 | ₩41,923 | ₩41,976 | +0.13% | 1.6천 |
|---|
| 2026.01.12 | ₩42,066 | ₩42,083 | ₩41,990 | ₩42,083 | +0.04% | 1천 |
|---|
| 2026.01.09 | ₩41,896 | ₩41,936 | ₩41,896 | ₩41,936 | +0.10% | 1.4천 |
|---|
| 2026.01.08 | ₩41,282 | ₩41,642 | ₩41,282 | ₩41,606 | +0.79% | 9.6만 |
|---|
| 2026.01.07 | ₩41,375 | ₩41,375 | ₩41,325 | ₩41,347 | -0.07% | 1.1천 |
|---|
| 2026.01.06 | ₩41,158 | ₩41,536 | ₩41,148 | ₩41,496 | +0.82% | 6.7천 |
|---|
| 2026.01.05 | ₩40,868 | ₩41,188 | ₩40,868 | ₩41,080 | +0.52% | 5.4천 |
|---|
| 2026.01.02 | ₩40,547 | ₩40,587 | ₩40,547 | ₩40,558 | +0.03% | 3.1천 |
|---|
| 2025.12.31 | ₩40,280 | ₩40,293 | ₩40,206 | ₩40,206 | -0.18% | 1.3천 |
|---|
| 2025.12.30 | ₩40,600 | ₩40,614 | ₩40,543 | ₩40,543 | -0.14% | 1.2천 |
|---|
| 2025.12.29 | ₩40,921 | ₩40,936 | ₩40,921 | ₩40,936 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩41,015 | ₩41,080 | ₩41,001 | ₩41,080 | +0.16% | 1.9천 |
|---|
| 2025.12.24 | ₩41,069 | ₩41,133 | ₩41,069 | ₩41,133 | +0.16% | 200 |
|---|
| 2025.12.23 | ₩41,081 | ₩41,121 | ₩41,004 | ₩41,044 | -0.09% | 3.2천 |
|---|
| 2025.12.22 | ₩41,148 | ₩41,148 | ₩41,044 | ₩41,044 | -0.25% | 2.1천 |
|---|
| 2025.12.19 | ₩40,667 | ₩40,747 | ₩40,667 | ₩40,689 | +0.05% | 5.3천 |
|---|
| 2025.12.18 | ₩40,574 | ₩40,604 | ₩40,494 | ₩40,494 | -0.20% | 2.5천 |
|---|
| 2025.12.17 | ₩40,667 | ₩40,667 | ₩40,260 | ₩40,260 | -1.00% | 2.8천 |
|---|
| 2025.12.16 | ₩40,413 | ₩40,534 | ₩40,413 | ₩40,512 | +0.24% | 2.9천 |
|---|
| 2025.12.15 | ₩40,747 | ₩40,814 | ₩40,715 | ₩40,715 | -0.08% | 1.2천 |
|---|
| 2025.12.12 | ₩40,721 | ₩40,750 | ₩40,721 | ₩40,733 | +0.03% | 800 |
|---|
| 2025.12.11 | ₩41,015 | ₩41,135 | ₩41,015 | ₩41,081 | +0.16% | 2.3천 |
|---|
| 2025.12.10 | ₩40,734 | ₩40,785 | ₩40,734 | ₩40,785 | +0.12% | 1.2천 |
|---|
| 2025.12.09 | ₩40,297 | ₩40,297 | ₩40,206 | ₩40,206 | -0.23% | 700 |
|---|
| 2025.12.08 | ₩40,226 | ₩40,226 | ₩40,164 | ₩40,164 | -0.16% | 400 |
|---|
| 2025.12.05 | ₩40,467 | ₩40,494 | ₩40,320 | ₩40,320 | -0.36% | 2.2천 |
|---|
| 2025.12.04 | ₩40,320 | ₩40,320 | ₩40,269 | ₩40,269 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩40,106 | ₩40,280 | ₩40,079 | ₩40,252 | +0.36% | 1.1천 |
|---|
| 2025.12.02 | ₩39,843 | ₩39,906 | ₩39,843 | ₩39,843 | 0.00% | 1.5천 |
|---|
| 2025.12.01 | ₩40,079 | ₩40,089 | ₩39,927 | ₩39,927 | -0.38% | 7천 |
|---|
| 2025.11.28 | ₩40,055 | ₩40,099 | ₩40,053 | ₩40,099 | +0.11% | 1천 |
|---|
| 2025.11.26 | ₩39,906 | ₩40,027 | ₩39,851 | ₩39,851 | -0.14% | 1.2천 |
|---|
| 2025.11.25 | ₩39,251 | ₩39,572 | ₩39,251 | ₩39,520 | +0.68% | 3.2천 |
|---|
| 2025.11.24 | ₩38,543 | ₩38,788 | ₩38,543 | ₩38,788 | +0.63% | 4.4천 |
|---|
| 2025.11.21 | ₩37,728 | ₩38,503 | ₩37,728 | ₩38,347 | +1.64% | 3.4천 |
|---|
| 2025.11.20 | ₩38,623 | ₩38,663 | ₩37,602 | ₩37,602 | -2.64% | 2.2천 |
|---|
| 2025.11.19 | ₩38,222 | ₩38,222 | ₩38,196 | ₩38,206 | -0.04% | 2천 |
|---|
| 2025.11.18 | ₩38,224 | ₩38,224 | ₩38,197 | ₩38,197 | -0.07% | 1.4천 |
|---|
| 2025.11.17 | ₩38,866 | ₩38,866 | ₩38,196 | ₩38,284 | -1.50% | 3.3천 |
|---|
| 2025.11.14 | ₩39,011 | ₩39,011 | ₩38,872 | ₩38,872 | -0.36% | 900 |
|---|
| 2025.11.13 | ₩39,478 | ₩39,478 | ₩38,850 | ₩38,914 | -1.43% | 7.1천 |
|---|
| 2025.11.12 | ₩39,585 | ₩39,585 | ₩39,585 | ₩39,585 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩39,305 | ₩39,431 | ₩39,305 | ₩39,393 | +0.22% | 2.8천 |
|---|
| 2025.11.10 | ₩39,171 | ₩39,389 | ₩39,011 | ₩39,305 | +0.34% | 7.7천 |
|---|
| 2025.11.07 | ₩38,450 | ₩38,840 | ₩38,450 | ₩38,840 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩38,730 | ₩38,743 | ₩38,611 | ₩38,611 | -0.31% | 2.5천 |
|---|
| 2025.11.05 | ₩38,793 | ₩39,036 | ₩38,793 | ₩38,957 | +0.42% | 600 |
|---|
| 2025.11.04 | ₩38,610 | ₩38,610 | ₩38,587 | ₩38,587 | -0.06% | 1.1천 |
|---|
| 2025.11.03 | ₩39,077 | ₩39,091 | ₩39,024 | ₩39,091 | +0.03% | 4.9천 |
|---|
| 2025.10.31 | ₩39,024 | ₩39,100 | ₩38,997 | ₩39,100 | +0.20% | 1.5천 |
|---|
| 2025.10.30 | ₩39,385 | ₩39,385 | ₩39,097 | ₩39,097 | -0.73% | 7.8천 |
|---|
| 2025.10.29 | ₩39,331 | ₩39,331 | ₩39,224 | ₩39,280 | -0.13% | 1.7천 |
|---|
| 2025.10.28 | ₩39,709 | ₩39,709 | ₩39,625 | ₩39,648 | -0.15% | 1.4천 |
|---|
| 2025.10.27 | ₩40,030 | ₩40,030 | ₩39,932 | ₩39,944 | -0.21% | 3천 |
|---|
| 2025.10.24 | ₩39,882 | ₩39,882 | ₩39,826 | ₩39,835 | -0.12% | 1.1천 |
|---|
| 2025.10.23 | ₩39,438 | ₩39,589 | ₩39,438 | ₩39,589 | +0.38% | 700 |
|---|
| 2025.10.22 | ₩39,144 | ₩39,144 | ₩38,957 | ₩39,064 | -0.20% | 3.3천 |
|---|
| 2025.10.21 | ₩39,151 | ₩39,270 | ₩39,151 | ₩39,270 | +0.30% | 3.3만 |
|---|
| 2025.10.20 | ₩39,361 | ₩39,417 | ₩39,361 | ₩39,417 | +0.14% | 400 |
|---|
| 2025.10.17 | ₩38,902 | ₩38,930 | ₩38,743 | ₩38,929 | +0.07% | 8.7천 |
|---|
| 2025.10.16 | ₩38,957 | ₩38,957 | ₩38,922 | ₩38,922 | -0.09% | 900 |
|---|
| 2025.10.15 | ₩39,385 | ₩39,385 | ₩39,318 | ₩39,318 | -0.17% | 1.3천 |
|---|
| 2025.10.14 | ₩39,184 | ₩39,184 | ₩39,109 | ₩39,109 | -0.19% | 700 |
|---|
| 2025.10.13 | ₩38,623 | ₩38,824 | ₩38,623 | ₩38,809 | +0.48% | 800 |
|---|
| 2025.10.10 | ₩38,329 | ₩38,329 | ₩38,106 | ₩38,106 | -0.58% | 500 |
|---|