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 | ₩45,759 | ₩45,946 | ₩45,759 | ₩45,869 | +0.24% | 2.1천 |
| 2026.10.08 | ₩45,432 | ₩45,642 | ₩45,432 | ₩45,642 | +0.46% | 800 |
| 2026.10.07 | ₩45,706 | ₩45,706 | ₩45,610 | ₩45,610 | -0.21% | 600 |
| 2026.10.06 | ₩46,287 | ₩46,287 | ₩46,133 | ₩46,156 | -0.28% | 2.7천 |
| 2026.10.05 | ₩46,173 | ₩46,247 | ₩46,132 | ₩46,132 | -0.09% | 600 |
| 2026.10.02 | ₩46,073 | ₩46,073 | ₩45,984 | ₩45,984 | -0.19% | 700 |
| 2026.10.01 | ₩45,333 | ₩45,612 | ₩45,333 | ₩45,583 | +0.55% | 800 |
| 2026.09.30 | ₩45,960 | ₩45,960 | ₩45,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,631 |
| -0.71% |
| 1.9천 |
| 2026.09.29 | ₩45,933 | ₩45,933 | ₩45,532 | ₩45,826 | -0.23% | 4.9천 |
|---|
| 2026.09.28 | ₩46,067 | ₩46,120 | ₩46,032 | ₩46,032 | -0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩46,438 | ₩46,439 | ₩46,438 | ₩46,439 | +0.00% | 1천 |
|---|
| 2026.09.24 | ₩46,120 | ₩46,187 | ₩46,093 | ₩46,187 | +0.14% | 1.6만 |
|---|
| 2026.09.23 | ₩46,474 | ₩46,474 | ₩46,290 | ₩46,290 | -0.40% | 700 |
|---|
| 2026.09.22 | ₩46,781 | ₩46,945 | ₩46,781 | ₩46,945 | +0.35% | 700 |
|---|
| 2026.09.21 | ₩46,708 | ₩46,801 | ₩46,668 | ₩46,704 | -0.01% | 1.2천 |
|---|
| 2026.09.18 | ₩46,509 | ₩46,509 | ₩46,509 | ₩46,509 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩46,841 | ₩46,841 | ₩46,761 | ₩46,761 | -0.17% | 1천 |
|---|
| 2026.09.16 | ₩46,748 | ₩46,748 | ₩46,374 | ₩46,494 | -0.54% | 2천 |
|---|
| 2026.09.15 | ₩46,734 | ₩46,734 | ₩46,574 | ₩46,641 | -0.20% | 2.3천 |
|---|
| 2026.09.14 | ₩46,721 | ₩46,861 | ₩46,720 | ₩46,765 | +0.09% | 1.1천 |
|---|
| 2026.09.11 | ₩47,095 | ₩47,122 | ₩47,015 | ₩47,075 | -0.04% | 1만 |
|---|
| 2026.09.10 | ₩46,881 | ₩46,908 | ₩46,694 | ₩46,742 | -0.30% | 8.6만 |
|---|
| 2026.09.09 | ₩47,254 | ₩47,254 | ₩47,148 | ₩47,185 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩47,729 | ₩47,763 | ₩47,576 | ₩47,576 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩47,923 | ₩47,978 | ₩47,923 | ₩47,978 | +0.11% | 800 |
|---|
| 2026.09.03 | ₩47,910 | ₩47,950 | ₩47,856 | ₩47,874 | -0.08% | 2.5천 |
|---|
| 2026.09.02 | ₩47,442 | ₩47,452 | ₩47,404 | ₩47,452 | +0.02% | 1.3천 |
|---|
| 2026.09.01 | ₩47,496 | ₩47,496 | ₩47,099 | ₩47,099 | -0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩47,621 | ₩47,621 | ₩47,621 | ₩47,621 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩47,896 | ₩47,896 | ₩47,776 | ₩47,790 | -0.22% | 2천 |
|---|
| 2026.08.27 | ₩48,190 | ₩48,190 | ₩48,153 | ₩48,153 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩47,936 | ₩48,050 | ₩47,936 | ₩48,003 | +0.14% | 5.4천 |
|---|
| 2026.08.25 | ₩47,936 | ₩48,014 | ₩47,936 | ₩48,014 | +0.16% | 500 |
|---|
| 2026.08.24 | ₩48,351 | ₩48,351 | ₩47,776 | ₩47,860 | -1.01% | 3.7천 |
|---|
| 2026.08.21 | ₩48,070 | ₩48,070 | ₩48,043 | ₩48,043 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩47,816 | ₩47,816 | ₩47,589 | ₩47,645 | -0.36% | 900 |
|---|
| 2026.08.19 | ₩48,204 | ₩48,204 | ₩47,883 | ₩47,912 | -0.60% | 1.9천 |
|---|
| 2026.08.18 | ₩48,030 | ₩48,070 | ₩47,709 | ₩47,709 | -0.67% | 1.6천 |
|---|
| 2026.08.17 | ₩48,417 | ₩48,417 | ₩48,270 | ₩48,289 | -0.26% | 2.7천 |
|---|
| 2026.08.14 | ₩48,351 | ₩48,404 | ₩48,351 | ₩48,359 | +0.02% | 1.7천 |
|---|
| 2026.08.13 | ₩48,193 | ₩48,193 | ₩48,193 | ₩48,193 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩47,896 | ₩48,083 | ₩47,896 | ₩48,039 | +0.30% | 1천 |
|---|
| 2026.08.11 | ₩48,017 | ₩48,017 | ₩47,827 | ₩47,827 | -0.39% | 1.9천 |
|---|
| 2026.08.10 | ₩47,816 | ₩47,843 | ₩47,712 | ₩47,712 | -0.22% | 2.4만 |
|---|
| 2026.08.07 | ₩47,696 | ₩47,907 | ₩47,696 | ₩47,907 | +0.44% | 8.3천 |
|---|
| 2026.08.06 | ₩47,763 | ₩47,763 | ₩47,444 | ₩47,444 | -0.67% | 600 |
|---|
| 2026.08.05 | ₩48,244 | ₩48,244 | ₩47,649 | ₩47,649 | -1.23% | 1천 |
|---|
| 2026.08.04 | ₩47,295 | ₩47,709 | ₩47,282 | ₩47,668 | +0.79% | 2.5천 |
|---|
| 2026.08.03 | ₩46,855 | ₩46,921 | ₩46,855 | ₩46,917 | +0.13% | 1.3천 |
|---|
| 2026.07.31 | ₩46,394 | ₩46,394 | ₩46,354 | ₩46,354 | -0.09% | 300 |
|---|
| 2026.07.30 | ₩46,414 | ₩46,457 | ₩46,414 | ₩46,457 | +0.09% | 700 |
|---|
| 2026.07.29 | ₩45,746 | ₩46,200 | ₩45,713 | ₩45,713 | -0.07% | 3천 |
|---|
| 2026.07.28 | ₩46,065 | ₩46,280 | ₩46,060 | ₩46,263 | +0.43% | 2.1만 |
|---|
| 2026.07.27 | ₩46,133 | ₩46,252 | ₩46,133 | ₩46,252 | +0.26% | 400 |
|---|
| 2026.07.24 | ₩46,026 | ₩46,064 | ₩46,026 | ₩46,064 | +0.08% | 200 |
|---|
| 2026.07.23 | ₩45,799 | ₩45,889 | ₩45,799 | ₩45,889 | +0.20% | 400 |
|---|
| 2026.07.22 | ₩46,280 | ₩46,347 | ₩46,280 | ₩46,338 | +0.12% | 700 |
|---|
| 2026.07.21 | ₩46,267 | ₩46,390 | ₩46,240 | ₩46,390 | +0.27% | 1.3천 |
|---|
| 2026.07.20 | ₩45,803 | ₩45,803 | ₩45,803 | ₩45,803 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩46,207 | ₩46,207 | ₩45,920 | ₩46,056 | -0.33% | 900 |
|---|
| 2026.07.16 | ₩46,441 | ₩46,454 | ₩46,418 | ₩46,418 | -0.05% | 1천 |
|---|
| 2026.07.15 | ₩47,282 | ₩47,282 | ₩46,360 | ₩46,425 | -1.81% | 1.2천 |
|---|
| 2026.07.14 | ₩46,347 | ₩46,360 | ₩46,123 | ₩46,209 | -0.30% | 1.4천 |
|---|
| 2026.07.13 | ₩46,013 | ₩46,013 | ₩45,920 | ₩45,953 | -0.13% | 3.3천 |
|---|
| 2026.07.10 | ₩46,040 | ₩46,284 | ₩46,040 | ₩46,284 | +0.53% | 1.6천 |
|---|
| 2026.07.09 | ₩46,127 | ₩46,187 | ₩46,071 | ₩46,071 | -0.12% | 1.1천 |
|---|
| 2026.07.08 | ₩45,826 | ₩45,826 | ₩45,612 | ₩45,710 | -0.25% | 4천 |
|---|
| 2026.07.07 | ₩46,320 | ₩46,320 | ₩46,040 | ₩46,152 | -0.36% | 3천 |
|---|
| 2026.07.06 | ₩46,682 | ₩46,788 | ₩46,682 | ₩46,752 | +0.15% | 5.2천 |
|---|
| 2026.07.02 | ₩46,841 | ₩46,841 | ₩46,200 | ₩46,380 | -0.98% | 1천 |
|---|
| 2026.07.01 | ₩46,708 | ₩46,708 | ₩46,482 | ₩46,482 | -0.48% | 500 |
|---|
| 2026.06.30 | ₩46,427 | ₩46,614 | ₩46,427 | ₩46,563 | +0.29% | 900 |
|---|
| 2026.06.29 | ₩46,294 | ₩46,366 | ₩46,187 | ₩46,366 | +0.16% | 700 |
|---|
| 2026.06.26 | ₩45,372 | ₩46,645 | ₩45,372 | ₩46,645 | +2.81% | 1.8천 |
|---|
| 2026.06.25 | ₩46,574 | ₩46,574 | ₩46,400 | ₩46,506 | -0.15% | 1.4천 |
|---|
| 2026.06.24 | ₩46,173 | ₩46,193 | ₩46,133 | ₩46,193 | +0.04% | 1천 |
|---|
| 2026.06.23 | ₩46,093 | ₩46,260 | ₩42,455 | ₩46,083 | -0.02% | 3.8천 |
|---|
| 2026.06.22 | ₩46,681 | ₩46,681 | ₩46,501 | ₩46,545 | -0.29% | 1.3천 |
|---|
| 2026.06.18 | ₩46,227 | ₩46,403 | ₩46,227 | ₩46,403 | +0.38% | 800 |
|---|
| 2026.06.17 | ₩46,881 | ₩46,881 | ₩45,992 | ₩45,992 | -1.90% | 1.5천 |
|---|
| 2026.06.16 | ₩46,921 | ₩46,921 | ₩46,479 | ₩46,479 | -0.94% | 1천 |
|---|
| 2026.06.15 | ₩46,948 | ₩46,948 | ₩46,494 | ₩46,506 | -0.94% | 3.6천 |
|---|
| 2026.06.12 | ₩46,454 | ₩46,629 | ₩46,454 | ₩46,523 | +0.15% | 5.3천 |
|---|
| 2026.06.11 | ₩45,519 | ₩46,075 | ₩45,506 | ₩46,075 | +1.22% | 7.5천 |
|---|
| 2026.06.10 | ₩45,666 | ₩45,701 | ₩44,624 | ₩44,933 | -1.61% | 1만 |
|---|
| 2026.06.09 | ₩45,759 | ₩45,759 | ₩45,412 | ₩45,487 | -0.60% | 500 |
|---|
| 2026.06.08 | ₩45,452 | ₩45,452 | ₩45,339 | ₩45,339 | -0.25% | 3.1천 |
|---|
| 2026.06.05 | ₩45,572 | ₩45,572 | ₩45,121 | ₩45,121 | -0.99% | 700 |
|---|
| 2026.06.04 | ₩46,120 | ₩46,247 | ₩46,120 | ₩46,238 | +0.25% | 800 |
|---|
| 2026.06.03 | ₩45,893 | ₩45,893 | ₩45,746 | ₩45,819 | -0.16% | 500 |
|---|
| 2026.06.02 | ₩46,026 | ₩46,147 | ₩46,020 | ₩46,145 | +0.26% | 2천 |
|---|
| 2026.06.01 | ₩45,666 | ₩45,877 | ₩45,666 | ₩45,877 | +0.46% | 1.2천 |
|---|
| 2026.05.29 | ₩46,147 | ₩46,167 | ₩46,092 | ₩46,092 | -0.12% | 500 |
|---|
| 2026.05.28 | ₩45,759 | ₩46,113 | ₩45,759 | ₩46,113 | +0.77% | 700 |
|---|
| 2026.05.27 | ₩46,053 | ₩46,080 | ₩45,960 | ₩45,980 | -0.16% | 1.9천 |
|---|
| 2026.05.26 | ₩46,173 | ₩46,189 | ₩46,107 | ₩46,189 | +0.03% | 2.4천 |
|---|
| 2026.05.22 | ₩45,372 | ₩45,552 | ₩45,359 | ₩45,498 | +0.28% | 1.5천 |
|---|
| 2026.05.21 | ₩44,758 | ₩45,305 | ₩44,758 | ₩45,300 | +1.21% | 500 |
|---|
| 2026.05.20 | ₩45,092 | ₩45,196 | ₩45,051 | ₩45,196 | +0.23% | 2.1천 |
|---|
| 2026.05.19 | ₩44,450 | ₩44,544 | ₩44,317 | ₩44,373 | -0.17% | 1.6천 |
|---|
| 2026.05.18 | ₩44,597 | ₩44,998 | ₩44,597 | ₩44,917 | +0.72% | 600 |
|---|
| 2026.05.15 | ₩44,751 | ₩44,759 | ₩44,716 | ₩44,731 | -0.04% | 2.1천 |
|---|
| 2026.05.14 | ₩45,571 | ₩45,608 | ₩45,479 | ₩45,546 | -0.06% | 1.6만 |
|---|
| 2026.05.13 | ₩45,158 | ₩45,261 | ₩45,118 | ₩45,261 | +0.23% | 1.8천 |
|---|
| 2026.05.12 | ₩44,971 | ₩45,345 | ₩44,971 | ₩45,345 | +0.83% | 1.2천 |
|---|
| 2026.05.11 | ₩45,746 | ₩45,746 | ₩45,586 | ₩45,586 | -0.35% | 3.1천 |
|---|
| 2026.05.08 | ₩45,626 | ₩45,691 | ₩45,572 | ₩45,691 | +0.14% | 4.2천 |
|---|
| 2026.05.07 | ₩45,586 | ₩45,586 | ₩45,364 | ₩45,364 | -0.49% | 7.7천 |
|---|
| 2026.05.06 | ₩46,000 | ₩46,000 | ₩45,612 | ₩45,826 | -0.38% | 33.4만 |
|---|
| 2026.05.05 | ₩45,038 | ₩45,265 | ₩45,038 | ₩45,252 | +0.47% | 2.3만 |
|---|
| 2026.05.04 | ₩45,092 | ₩45,092 | ₩44,397 | ₩44,499 | -1.32% | 7.7천 |
|---|
| 2026.05.01 | ₩44,991 | ₩45,023 | ₩44,931 | ₩44,933 | -0.13% | 1.6천 |
|---|
| 2026.04.30 | ₩44,998 | ₩44,998 | ₩44,934 | ₩44,985 | -0.03% | 2.2천 |
|---|
| 2026.04.29 | ₩44,138 | ₩44,138 | ₩44,138 | ₩44,138 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩44,517 | ₩44,584 | ₩44,504 | ₩44,521 | +0.01% | 4.1천 |
|---|
| 2026.04.27 | ₩44,718 | ₩44,718 | ₩44,703 | ₩44,703 | -0.03% | 800 |
|---|
| 2026.04.24 | ₩44,664 | ₩44,664 | ₩44,648 | ₩44,648 | -0.04% | 400 |
|---|
| 2026.04.23 | ₩44,504 | ₩44,519 | ₩44,410 | ₩44,519 | +0.03% | 1.1천 |
|---|
| 2026.04.22 | ₩44,664 | ₩44,664 | ₩44,504 | ₩44,573 | -0.20% | 5.6천 |
|---|
| 2026.04.21 | ₩44,612 | ₩44,612 | ₩44,612 | ₩44,612 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩44,998 | ₩45,105 | ₩44,998 | ₩45,050 | +0.12% | 2.6천 |
|---|
| 2026.04.17 | ₩45,339 | ₩45,412 | ₩45,092 | ₩45,116 | -0.49% | 1.5천 |
|---|
| 2026.04.16 | ₩44,277 | ₩44,344 | ₩44,223 | ₩44,297 | +0.05% | 2.3천 |
|---|
| 2026.04.15 | ₩44,197 | ₩44,263 | ₩44,183 | ₩44,242 | +0.10% | 1.1천 |
|---|
| 2026.04.14 | ₩44,130 | ₩44,384 | ₩44,130 | ₩44,337 | +0.47% | 400 |
|---|
| 2026.04.13 | ₩43,382 | ₩44,066 | ₩43,382 | ₩44,066 | +1.58% | 1.6천 |
|---|
| 2026.04.10 | ₩43,756 | ₩43,823 | ₩43,569 | ₩43,605 | -0.34% | 2.4천 |
|---|
| 2026.04.09 | ₩43,475 | ₩43,723 | ₩43,475 | ₩43,673 | +0.45% | 1.6천 |
|---|
| 2026.04.08 | ₩43,462 | ₩43,689 | ₩43,395 | ₩43,576 | +0.26% | 1.4천 |
|---|
| 2026.04.07 | ₩42,033 | ₩42,327 | ₩41,712 | ₩42,316 | +0.67% | 5.5만 |
|---|
| 2026.04.06 | ₩42,060 | ₩42,406 | ₩42,060 | ₩42,341 | +0.67% | 8.8천 |
|---|
| 2026.04.02 | ₩41,979 | ₩42,066 | ₩41,979 | ₩42,066 | +0.21% | 1천 |
|---|
| 2026.04.01 | ₩42,140 | ₩42,153 | ₩42,082 | ₩42,082 | -0.14% | 1.5천 |
|---|
| 2026.03.31 | ₩41,431 | ₩41,615 | ₩41,431 | ₩41,615 | +0.44% | 1.7천 |
|---|
| 2026.03.30 | ₩40,711 | ₩40,711 | ₩40,323 | ₩40,477 | -0.57% | 4.2천 |
|---|
| 2026.03.27 | ₩40,617 | ₩40,671 | ₩40,617 | ₩40,632 | +0.04% | 500 |
|---|
| 2026.03.26 | ₩41,752 | ₩41,752 | ₩41,157 | ₩41,157 | -1.43% | 3.1천 |
|---|
| 2026.03.25 | ₩41,833 | ₩41,833 | ₩41,338 | ₩41,766 | -0.16% | 7.7천 |
|---|
| 2026.03.24 | ₩40,884 | ₩41,459 | ₩40,884 | ₩41,261 | +0.92% | 2.5천 |
|---|
| 2026.03.23 | ₩41,058 | ₩41,353 | ₩41,058 | ₩41,135 | +0.19% | 900 |
|---|
| 2026.03.20 | ₩40,299 | ₩40,350 | ₩40,299 | ₩40,305 | +0.01% | 6.9천 |
|---|
| 2026.03.19 | ₩40,991 | ₩41,298 | ₩40,892 | ₩41,284 | +0.71% | 6.7천 |
|---|
| 2026.03.18 | ₩41,365 | ₩41,365 | ₩41,211 | ₩41,211 | -0.37% | 3.7천 |
|---|
| 2026.03.17 | ₩41,846 | ₩41,846 | ₩41,285 | ₩41,630 | -0.52% | 4.8천 |
|---|
| 2026.03.16 | ₩41,525 | ₩41,525 | ₩41,445 | ₩41,457 | -0.16% | 2.2천 |
|---|
| 2026.03.13 | ₩41,004 | ₩41,043 | ₩40,994 | ₩40,994 | -0.03% | 1.9천 |
|---|
| 2026.03.12 | ₩41,392 | ₩41,579 | ₩41,372 | ₩41,372 | -0.05% | 3.3천 |
|---|
| 2026.03.11 | ₩41,939 | ₩42,178 | ₩41,939 | ₩42,178 | +0.57% | 900 |
|---|
| 2026.03.10 | ₩42,686 | ₩42,686 | ₩42,189 | ₩42,189 | -1.16% | 1.5천 |
|---|
| 2026.03.09 | ₩41,512 | ₩42,208 | ₩41,378 | ₩42,208 | +1.68% | 4.2천 |
|---|
| 2026.03.06 | ₩42,033 | ₩42,273 | ₩42,033 | ₩42,176 | +0.34% | 23.5만 |
|---|
| 2026.03.05 | ₩42,474 | ₩42,841 | ₩42,126 | ₩42,841 | +0.86% | 1.1천 |
|---|
| 2026.03.04 | ₩43,469 | ₩43,662 | ₩43,469 | ₩43,637 | +0.39% | 1천 |
|---|
| 2026.03.03 | ₩42,634 | ₩43,369 | ₩42,634 | ₩43,369 | +1.72% | 2.7천 |
|---|
| 2026.03.02 | ₩44,330 | ₩44,397 | ₩44,237 | ₩44,298 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩44,290 | ₩44,349 | ₩44,290 | ₩44,349 | +0.13% | 900 |
|---|
| 2026.02.26 | ₩44,437 | ₩44,704 | ₩44,437 | ₩44,704 | +0.60% | 8.2천 |
|---|
| 2026.02.25 | ₩44,491 | ₩44,557 | ₩44,491 | ₩44,515 | +0.05% | 1.3천 |
|---|
| 2026.02.24 | ₩44,183 | ₩44,250 | ₩44,183 | ₩44,250 | +0.15% | 4천 |
|---|
| 2026.02.23 | ₩43,996 | ₩43,996 | ₩43,879 | ₩43,928 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩44,370 | ₩44,531 | ₩44,370 | ₩44,477 | +0.24% | 2천 |
|---|
| 2026.02.19 | ₩44,063 | ₩44,217 | ₩44,023 | ₩44,217 | +0.35% | 1천 |
|---|
| 2026.02.18 | ₩44,223 | ₩44,239 | ₩44,177 | ₩44,239 | +0.04% | 1.1천 |
|---|
| 2026.02.17 | ₩43,716 | ₩44,210 | ₩43,582 | ₩44,050 | +0.76% | 2.7천 |
|---|
| 2026.02.13 | ₩44,195 | ₩44,195 | ₩44,117 | ₩44,141 | -0.12% | 2.2천 |
|---|
| 2026.02.12 | ₩44,157 | ₩44,744 | ₩43,642 | ₩43,809 | -0.79% | 2.4천 |
|---|
| 2026.02.11 | ₩44,130 | ₩44,464 | ₩44,130 | ₩44,444 | +0.71% | 4.4천 |
|---|
| 2026.02.10 | ₩44,477 | ₩44,544 | ₩44,360 | ₩44,360 | -0.26% | 4.8천 |
|---|
| 2026.02.09 | ₩43,849 | ₩44,304 | ₩43,849 | ₩44,182 | +0.76% | 6천 |
|---|
| 2026.02.06 | ₩43,449 | ₩43,829 | ₩43,449 | ₩43,829 | +0.88% | 2천 |
|---|
| 2026.02.05 | ₩42,741 | ₩42,741 | ₩42,615 | ₩42,615 | -0.29% | 2천 |
|---|
| 2026.02.04 | ₩43,262 | ₩43,315 | ₩43,230 | ₩43,230 | -0.07% | 6.8천 |
|---|
| 2026.02.03 | ₩43,088 | ₩43,088 | ₩42,701 | ₩42,988 | -0.23% | 1.2천 |
|---|
| 2026.02.02 | ₩42,821 | ₩42,821 | ₩42,674 | ₩42,761 | -0.14% | 4.3천 |
|---|
| 2026.01.30 | ₩42,500 | ₩42,500 | ₩42,490 | ₩42,490 | -0.03% | 1.5천 |
|---|
| 2026.01.29 | ₩43,021 | ₩43,235 | ₩43,021 | ₩43,235 | +0.50% | 2.7천 |
|---|
| 2026.01.28 | ₩42,981 | ₩43,048 | ₩42,981 | ₩43,021 | +0.09% | 2.6천 |
|---|
| 2026.01.27 | ₩43,155 | ₩43,224 | ₩43,101 | ₩43,224 | +0.16% | 8.2천 |
|---|
| 2026.01.26 | ₩42,955 | ₩43,048 | ₩42,955 | ₩42,981 | +0.06% | 1.6천 |
|---|
| 2026.01.23 | ₩42,808 | ₩42,928 | ₩42,808 | ₩42,902 | +0.22% | 1.1천 |
|---|
| 2026.01.22 | ₩43,182 | ₩43,182 | ₩43,128 | ₩43,150 | -0.07% | 1천 |
|---|
| 2026.01.21 | ₩42,828 | ₩42,861 | ₩42,786 | ₩42,854 | +0.06% | 2.3천 |
|---|
| 2026.01.20 | ₩42,220 | ₩42,313 | ₩42,006 | ₩42,048 | -0.41% | 3.3천 |
|---|
| 2026.01.16 | ₩42,647 | ₩42,647 | ₩42,511 | ₩42,511 | -0.32% | 3.7천 |
|---|
| 2026.01.15 | ₩42,487 | ₩42,594 | ₩42,487 | ₩42,523 | +0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩42,073 | ₩42,174 | ₩42,048 | ₩42,174 | +0.24% | 1.6천 |
|---|
| 2026.01.13 | ₩41,913 | ₩42,033 | ₩41,913 | ₩41,966 | +0.13% | 1.6천 |
|---|
| 2026.01.12 | ₩42,056 | ₩42,073 | ₩41,979 | ₩42,073 | +0.04% | 1천 |
|---|
| 2026.01.09 | ₩41,886 | ₩41,926 | ₩41,886 | ₩41,926 | +0.10% | 1.4천 |
|---|
| 2026.01.08 | ₩41,272 | ₩41,632 | ₩41,272 | ₩41,596 | +0.79% | 9.6만 |
|---|
| 2026.01.07 | ₩41,365 | ₩41,365 | ₩41,314 | ₩41,337 | -0.07% | 1.1천 |
|---|
| 2026.01.06 | ₩41,147 | ₩41,525 | ₩41,138 | ₩41,485 | +0.82% | 6.7천 |
|---|
| 2026.01.05 | ₩40,858 | ₩41,178 | ₩40,858 | ₩41,070 | +0.52% | 5.4천 |
|---|
| 2026.01.02 | ₩40,537 | ₩40,577 | ₩40,537 | ₩40,548 | +0.03% | 3.1천 |
|---|
| 2025.12.31 | ₩40,270 | ₩40,283 | ₩40,196 | ₩40,196 | -0.18% | 1.3천 |
|---|
| 2025.12.30 | ₩40,590 | ₩40,604 | ₩40,533 | ₩40,533 | -0.14% | 1.2천 |
|---|
| 2025.12.29 | ₩40,911 | ₩40,926 | ₩40,911 | ₩40,926 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩41,004 | ₩41,070 | ₩40,991 | ₩41,070 | +0.16% | 1.9천 |
|---|
| 2025.12.24 | ₩41,059 | ₩41,123 | ₩41,059 | ₩41,123 | +0.16% | 200 |
|---|
| 2025.12.23 | ₩41,071 | ₩41,111 | ₩40,994 | ₩41,034 | -0.09% | 3.2천 |
|---|
| 2025.12.22 | ₩41,138 | ₩41,138 | ₩41,034 | ₩41,034 | -0.25% | 2.1천 |
|---|
| 2025.12.19 | ₩40,657 | ₩40,737 | ₩40,657 | ₩40,679 | +0.05% | 5.3천 |
|---|
| 2025.12.18 | ₩40,564 | ₩40,594 | ₩40,484 | ₩40,484 | -0.20% | 2.5천 |
|---|
| 2025.12.17 | ₩40,657 | ₩40,657 | ₩40,250 | ₩40,250 | -1.00% | 2.8천 |
|---|
| 2025.12.16 | ₩40,403 | ₩40,524 | ₩40,403 | ₩40,502 | +0.24% | 2.9천 |
|---|
| 2025.12.15 | ₩40,737 | ₩40,804 | ₩40,705 | ₩40,705 | -0.08% | 1.2천 |
|---|
| 2025.12.12 | ₩40,711 | ₩40,740 | ₩40,711 | ₩40,723 | +0.03% | 800 |
|---|
| 2025.12.11 | ₩41,004 | ₩41,125 | ₩41,004 | ₩41,071 | +0.16% | 2.3천 |
|---|
| 2025.12.10 | ₩40,724 | ₩40,775 | ₩40,724 | ₩40,775 | +0.12% | 1.2천 |
|---|
| 2025.12.09 | ₩40,287 | ₩40,287 | ₩40,196 | ₩40,196 | -0.23% | 700 |
|---|
| 2025.12.08 | ₩40,216 | ₩40,216 | ₩40,154 | ₩40,154 | -0.16% | 400 |
|---|
| 2025.12.05 | ₩40,457 | ₩40,484 | ₩40,310 | ₩40,310 | -0.36% | 2.2천 |
|---|
| 2025.12.04 | ₩40,310 | ₩40,310 | ₩40,259 | ₩40,259 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩40,096 | ₩40,270 | ₩40,070 | ₩40,242 | +0.36% | 1.1천 |
|---|
| 2025.12.02 | ₩39,833 | ₩39,896 | ₩39,833 | ₩39,833 | 0.00% | 1.5천 |
|---|
| 2025.12.01 | ₩40,070 | ₩40,079 | ₩39,917 | ₩39,917 | -0.38% | 7천 |
|---|
| 2025.11.28 | ₩40,045 | ₩40,090 | ₩40,043 | ₩40,090 | +0.11% | 1천 |
|---|
| 2025.11.26 | ₩39,896 | ₩40,017 | ₩39,841 | ₩39,841 | -0.14% | 1.2천 |
|---|
| 2025.11.25 | ₩39,241 | ₩39,562 | ₩39,241 | ₩39,510 | +0.68% | 3.2천 |
|---|
| 2025.11.24 | ₩38,534 | ₩38,778 | ₩38,534 | ₩38,778 | +0.63% | 4.4천 |
|---|
| 2025.11.21 | ₩37,719 | ₩38,493 | ₩37,719 | ₩38,337 | +1.64% | 3.4천 |
|---|
| 2025.11.20 | ₩38,614 | ₩38,654 | ₩37,593 | ₩37,593 | -2.64% | 2.2천 |
|---|
| 2025.11.19 | ₩38,213 | ₩38,213 | ₩38,186 | ₩38,197 | -0.04% | 2천 |
|---|
| 2025.11.18 | ₩38,214 | ₩38,214 | ₩38,188 | ₩38,188 | -0.07% | 1.4천 |
|---|
| 2025.11.17 | ₩38,857 | ₩38,857 | ₩38,186 | ₩38,274 | -1.50% | 3.3천 |
|---|
| 2025.11.14 | ₩39,001 | ₩39,001 | ₩38,862 | ₩38,862 | -0.36% | 900 |
|---|
| 2025.11.13 | ₩39,468 | ₩39,468 | ₩38,841 | ₩38,905 | -1.43% | 7.1천 |
|---|
| 2025.11.12 | ₩39,575 | ₩39,575 | ₩39,575 | ₩39,575 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩39,295 | ₩39,422 | ₩39,295 | ₩39,383 | +0.22% | 2.8천 |
|---|
| 2025.11.10 | ₩39,161 | ₩39,379 | ₩39,001 | ₩39,295 | +0.34% | 7.7천 |
|---|
| 2025.11.07 | ₩38,440 | ₩38,830 | ₩38,440 | ₩38,830 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩38,720 | ₩38,734 | ₩38,602 | ₩38,602 | -0.31% | 2.5천 |
|---|
| 2025.11.05 | ₩38,783 | ₩39,026 | ₩38,783 | ₩38,948 | +0.42% | 600 |
|---|
| 2025.11.04 | ₩38,600 | ₩38,600 | ₩38,578 | ₩38,578 | -0.06% | 1.1천 |
|---|
| 2025.11.03 | ₩39,068 | ₩39,081 | ₩39,014 | ₩39,081 | +0.03% | 4.9천 |
|---|
| 2025.10.31 | ₩39,014 | ₩39,090 | ₩38,988 | ₩39,090 | +0.20% | 1.5천 |
|---|
| 2025.10.30 | ₩39,375 | ₩39,375 | ₩39,088 | ₩39,088 | -0.73% | 7.8천 |
|---|
| 2025.10.29 | ₩39,322 | ₩39,322 | ₩39,215 | ₩39,271 | -0.13% | 1.7천 |
|---|
| 2025.10.28 | ₩39,700 | ₩39,700 | ₩39,615 | ₩39,638 | -0.15% | 1.4천 |
|---|
| 2025.10.27 | ₩40,020 | ₩40,020 | ₩39,923 | ₩39,935 | -0.21% | 3천 |
|---|
| 2025.10.24 | ₩39,872 | ₩39,872 | ₩39,816 | ₩39,825 | -0.12% | 1.1천 |
|---|
| 2025.10.23 | ₩39,428 | ₩39,579 | ₩39,428 | ₩39,579 | +0.38% | 700 |
|---|
| 2025.10.22 | ₩39,135 | ₩39,135 | ₩38,948 | ₩39,054 | -0.20% | 3.3천 |
|---|
| 2025.10.21 | ₩39,141 | ₩39,260 | ₩39,141 | ₩39,260 | +0.30% | 3.3만 |
|---|
| 2025.10.20 | ₩39,351 | ₩39,407 | ₩39,351 | ₩39,407 | +0.14% | 400 |
|---|
| 2025.10.17 | ₩38,893 | ₩38,921 | ₩38,734 | ₩38,920 | +0.07% | 8.7천 |
|---|
| 2025.10.16 | ₩38,948 | ₩38,948 | ₩38,913 | ₩38,913 | -0.09% | 900 |
|---|
| 2025.10.15 | ₩39,375 | ₩39,375 | ₩39,308 | ₩39,308 | -0.17% | 1.3천 |
|---|
| 2025.10.14 | ₩39,175 | ₩39,175 | ₩39,100 | ₩39,100 | -0.19% | 700 |
|---|
| 2025.10.13 | ₩38,614 | ₩38,814 | ₩38,614 | ₩38,799 | +0.48% | 800 |
|---|
| 2025.10.10 | ₩38,320 | ₩38,320 | ₩38,097 | ₩38,097 | -0.58% | 500 |
|---|