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 | ₩45,788 | ₩45,975 | ₩45,788 | ₩45,898 | +0.24% | 2.1천 |
| 2026.10.08 | ₩45,461 | ₩45,671 | ₩45,461 | ₩45,671 | +0.46% | 800 |
| 2026.10.07 | ₩45,735 | ₩45,735 | ₩45,638 | ₩45,638 | -0.21% | 600 |
| 2026.10.06 | ₩46,316 | ₩46,316 | ₩46,162 | ₩46,185 | -0.28% | 2.7천 |
| 2026.10.05 | ₩46,202 | ₩46,276 | ₩46,161 | ₩46,161 | -0.09% | 600 |
| 2026.10.02 | ₩46,102 | ₩46,102 | ₩46,013 | ₩46,013 | -0.19% | 700 |
| 2026.10.01 | ₩45,362 | ₩45,641 | ₩45,362 | ₩45,612 | +0.55% | 800 |
| 2026.09.30 | ₩45,989 | ₩45,989 | ₩45,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,660 |
| -0.71% |
| 1.9천 |
| 2026.09.29 | ₩45,962 | ₩45,962 | ₩45,561 | ₩45,855 | -0.23% | 4.9천 |
|---|
| 2026.09.28 | ₩46,096 | ₩46,149 | ₩46,061 | ₩46,061 | -0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩46,467 | ₩46,468 | ₩46,467 | ₩46,468 | +0.00% | 1천 |
|---|
| 2026.09.24 | ₩46,149 | ₩46,216 | ₩46,122 | ₩46,216 | +0.14% | 1.6만 |
|---|
| 2026.09.23 | ₩46,503 | ₩46,503 | ₩46,319 | ₩46,319 | -0.40% | 700 |
|---|
| 2026.09.22 | ₩46,811 | ₩46,975 | ₩46,811 | ₩46,975 | +0.35% | 700 |
|---|
| 2026.09.21 | ₩46,737 | ₩46,831 | ₩46,697 | ₩46,733 | -0.01% | 1.2천 |
|---|
| 2026.09.18 | ₩46,538 | ₩46,538 | ₩46,538 | ₩46,538 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩46,871 | ₩46,871 | ₩46,791 | ₩46,791 | -0.17% | 1천 |
|---|
| 2026.09.16 | ₩46,777 | ₩46,777 | ₩46,403 | ₩46,523 | -0.54% | 2천 |
|---|
| 2026.09.15 | ₩46,764 | ₩46,764 | ₩46,603 | ₩46,670 | -0.20% | 2.3천 |
|---|
| 2026.09.14 | ₩46,750 | ₩46,891 | ₩46,749 | ₩46,795 | +0.09% | 1.1천 |
|---|
| 2026.09.11 | ₩47,125 | ₩47,151 | ₩47,044 | ₩47,105 | -0.04% | 1만 |
|---|
| 2026.09.10 | ₩46,911 | ₩46,938 | ₩46,724 | ₩46,772 | -0.30% | 8.6만 |
|---|
| 2026.09.09 | ₩47,284 | ₩47,284 | ₩47,178 | ₩47,214 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩47,759 | ₩47,793 | ₩47,606 | ₩47,606 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩47,953 | ₩48,008 | ₩47,953 | ₩48,008 | +0.11% | 800 |
|---|
| 2026.09.03 | ₩47,940 | ₩47,980 | ₩47,886 | ₩47,904 | -0.08% | 2.5천 |
|---|
| 2026.09.02 | ₩47,472 | ₩47,481 | ₩47,433 | ₩47,481 | +0.02% | 1.3천 |
|---|
| 2026.09.01 | ₩47,526 | ₩47,526 | ₩47,129 | ₩47,129 | -0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩47,651 | ₩47,651 | ₩47,651 | ₩47,651 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩47,927 | ₩47,927 | ₩47,806 | ₩47,820 | -0.22% | 2천 |
|---|
| 2026.08.27 | ₩48,221 | ₩48,221 | ₩48,183 | ₩48,183 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩47,967 | ₩48,080 | ₩47,967 | ₩48,033 | +0.14% | 5.4천 |
|---|
| 2026.08.25 | ₩47,967 | ₩48,044 | ₩47,967 | ₩48,044 | +0.16% | 500 |
|---|
| 2026.08.24 | ₩48,381 | ₩48,381 | ₩47,806 | ₩47,890 | -1.01% | 3.7천 |
|---|
| 2026.08.21 | ₩48,100 | ₩48,100 | ₩48,074 | ₩48,074 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩47,846 | ₩47,846 | ₩47,619 | ₩47,675 | -0.36% | 900 |
|---|
| 2026.08.19 | ₩48,234 | ₩48,234 | ₩47,913 | ₩47,943 | -0.60% | 1.9천 |
|---|
| 2026.08.18 | ₩48,060 | ₩48,100 | ₩47,739 | ₩47,739 | -0.67% | 1.6천 |
|---|
| 2026.08.17 | ₩48,448 | ₩48,448 | ₩48,301 | ₩48,319 | -0.26% | 2.7천 |
|---|
| 2026.08.14 | ₩48,381 | ₩48,434 | ₩48,381 | ₩48,389 | +0.02% | 1.7천 |
|---|
| 2026.08.13 | ₩48,223 | ₩48,223 | ₩48,223 | ₩48,223 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩47,927 | ₩48,114 | ₩47,927 | ₩48,070 | +0.30% | 1천 |
|---|
| 2026.08.11 | ₩48,047 | ₩48,047 | ₩47,857 | ₩47,857 | -0.39% | 1.9천 |
|---|
| 2026.08.10 | ₩47,846 | ₩47,873 | ₩47,742 | ₩47,742 | -0.22% | 2.4만 |
|---|
| 2026.08.07 | ₩47,726 | ₩47,937 | ₩47,726 | ₩47,937 | +0.44% | 8.3천 |
|---|
| 2026.08.06 | ₩47,793 | ₩47,793 | ₩47,473 | ₩47,473 | -0.67% | 600 |
|---|
| 2026.08.05 | ₩48,274 | ₩48,274 | ₩47,679 | ₩47,679 | -1.23% | 1천 |
|---|
| 2026.08.04 | ₩47,325 | ₩47,739 | ₩47,312 | ₩47,698 | +0.79% | 2.5천 |
|---|
| 2026.08.03 | ₩46,884 | ₩46,951 | ₩46,884 | ₩46,947 | +0.13% | 1.3천 |
|---|
| 2026.07.31 | ₩46,423 | ₩46,423 | ₩46,383 | ₩46,383 | -0.09% | 300 |
|---|
| 2026.07.30 | ₩46,443 | ₩46,486 | ₩46,443 | ₩46,486 | +0.09% | 700 |
|---|
| 2026.07.29 | ₩45,775 | ₩46,229 | ₩45,741 | ₩45,741 | -0.07% | 3천 |
|---|
| 2026.07.28 | ₩46,094 | ₩46,309 | ₩46,089 | ₩46,292 | +0.43% | 2.1만 |
|---|
| 2026.07.27 | ₩46,162 | ₩46,281 | ₩46,162 | ₩46,281 | +0.26% | 400 |
|---|
| 2026.07.24 | ₩46,055 | ₩46,093 | ₩46,055 | ₩46,093 | +0.08% | 200 |
|---|
| 2026.07.23 | ₩45,828 | ₩45,918 | ₩45,828 | ₩45,918 | +0.20% | 400 |
|---|
| 2026.07.22 | ₩46,309 | ₩46,376 | ₩46,309 | ₩46,367 | +0.12% | 700 |
|---|
| 2026.07.21 | ₩46,296 | ₩46,419 | ₩46,269 | ₩46,419 | +0.27% | 1.3천 |
|---|
| 2026.07.20 | ₩45,832 | ₩45,832 | ₩45,832 | ₩45,832 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩46,236 | ₩46,236 | ₩45,949 | ₩46,085 | -0.33% | 900 |
|---|
| 2026.07.16 | ₩46,470 | ₩46,483 | ₩46,447 | ₩46,447 | -0.05% | 1천 |
|---|
| 2026.07.15 | ₩47,312 | ₩47,312 | ₩46,390 | ₩46,454 | -1.81% | 1.2천 |
|---|
| 2026.07.14 | ₩46,376 | ₩46,390 | ₩46,152 | ₩46,239 | -0.30% | 1.4천 |
|---|
| 2026.07.13 | ₩46,042 | ₩46,042 | ₩45,949 | ₩45,982 | -0.13% | 3.3천 |
|---|
| 2026.07.10 | ₩46,069 | ₩46,313 | ₩46,069 | ₩46,313 | +0.53% | 1.6천 |
|---|
| 2026.07.09 | ₩46,156 | ₩46,216 | ₩46,100 | ₩46,100 | -0.12% | 1.1천 |
|---|
| 2026.07.08 | ₩45,855 | ₩45,855 | ₩45,641 | ₩45,739 | -0.25% | 4천 |
|---|
| 2026.07.07 | ₩46,349 | ₩46,349 | ₩46,069 | ₩46,181 | -0.36% | 3천 |
|---|
| 2026.07.06 | ₩46,712 | ₩46,817 | ₩46,712 | ₩46,781 | +0.15% | 5.2천 |
|---|
| 2026.07.02 | ₩46,871 | ₩46,871 | ₩46,229 | ₩46,410 | -0.98% | 1천 |
|---|
| 2026.07.01 | ₩46,737 | ₩46,737 | ₩46,511 | ₩46,511 | -0.48% | 500 |
|---|
| 2026.06.30 | ₩46,456 | ₩46,644 | ₩46,456 | ₩46,593 | +0.29% | 900 |
|---|
| 2026.06.29 | ₩46,323 | ₩46,395 | ₩46,216 | ₩46,395 | +0.16% | 700 |
|---|
| 2026.06.26 | ₩45,401 | ₩46,674 | ₩45,401 | ₩46,674 | +2.81% | 1.8천 |
|---|
| 2026.06.25 | ₩46,603 | ₩46,603 | ₩46,430 | ₩46,535 | -0.15% | 1.4천 |
|---|
| 2026.06.24 | ₩46,202 | ₩46,223 | ₩46,162 | ₩46,223 | +0.04% | 1천 |
|---|
| 2026.06.23 | ₩46,122 | ₩46,289 | ₩42,482 | ₩46,112 | -0.02% | 3.8천 |
|---|
| 2026.06.22 | ₩46,710 | ₩46,710 | ₩46,530 | ₩46,574 | -0.29% | 1.3천 |
|---|
| 2026.06.18 | ₩46,256 | ₩46,432 | ₩46,256 | ₩46,432 | +0.38% | 800 |
|---|
| 2026.06.17 | ₩46,911 | ₩46,911 | ₩46,021 | ₩46,021 | -1.90% | 1.5천 |
|---|
| 2026.06.16 | ₩46,951 | ₩46,951 | ₩46,509 | ₩46,509 | -0.94% | 1천 |
|---|
| 2026.06.15 | ₩46,978 | ₩46,978 | ₩46,523 | ₩46,535 | -0.94% | 3.6천 |
|---|
| 2026.06.12 | ₩46,483 | ₩46,658 | ₩46,483 | ₩46,553 | +0.15% | 5.3천 |
|---|
| 2026.06.11 | ₩45,548 | ₩46,104 | ₩45,534 | ₩46,104 | +1.22% | 7.5천 |
|---|
| 2026.06.10 | ₩45,695 | ₩45,729 | ₩44,652 | ₩44,961 | -1.61% | 1만 |
|---|
| 2026.06.09 | ₩45,788 | ₩45,788 | ₩45,441 | ₩45,516 | -0.60% | 500 |
|---|
| 2026.06.08 | ₩45,481 | ₩45,481 | ₩45,367 | ₩45,367 | -0.25% | 3.1천 |
|---|
| 2026.06.05 | ₩45,601 | ₩45,601 | ₩45,149 | ₩45,149 | -0.99% | 700 |
|---|
| 2026.06.04 | ₩46,149 | ₩46,276 | ₩46,149 | ₩46,267 | +0.25% | 800 |
|---|
| 2026.06.03 | ₩45,922 | ₩45,922 | ₩45,775 | ₩45,848 | -0.16% | 500 |
|---|
| 2026.06.02 | ₩46,055 | ₩46,176 | ₩46,049 | ₩46,174 | +0.26% | 2천 |
|---|
| 2026.06.01 | ₩45,695 | ₩45,906 | ₩45,695 | ₩45,906 | +0.46% | 1.2천 |
|---|
| 2026.05.29 | ₩46,176 | ₩46,196 | ₩46,121 | ₩46,121 | -0.12% | 500 |
|---|
| 2026.05.28 | ₩45,788 | ₩46,142 | ₩45,788 | ₩46,142 | +0.77% | 700 |
|---|
| 2026.05.27 | ₩46,082 | ₩46,109 | ₩45,989 | ₩46,009 | -0.16% | 1.9천 |
|---|
| 2026.05.26 | ₩46,202 | ₩46,218 | ₩46,136 | ₩46,218 | +0.03% | 2.4천 |
|---|
| 2026.05.22 | ₩45,401 | ₩45,581 | ₩45,387 | ₩45,526 | +0.28% | 1.5천 |
|---|
| 2026.05.21 | ₩44,786 | ₩45,334 | ₩44,786 | ₩45,328 | +1.21% | 500 |
|---|
| 2026.05.20 | ₩45,120 | ₩45,224 | ₩45,080 | ₩45,224 | +0.23% | 2.1천 |
|---|
| 2026.05.19 | ₩44,478 | ₩44,572 | ₩44,345 | ₩44,401 | -0.17% | 1.6천 |
|---|
| 2026.05.18 | ₩44,625 | ₩45,026 | ₩44,625 | ₩44,945 | +0.72% | 600 |
|---|
| 2026.05.15 | ₩44,779 | ₩44,787 | ₩44,744 | ₩44,759 | -0.04% | 2.1천 |
|---|
| 2026.05.14 | ₩45,600 | ₩45,637 | ₩45,507 | ₩45,574 | -0.06% | 1.6만 |
|---|
| 2026.05.13 | ₩45,187 | ₩45,290 | ₩45,147 | ₩45,290 | +0.23% | 1.8천 |
|---|
| 2026.05.12 | ₩45,000 | ₩45,374 | ₩45,000 | ₩45,374 | +0.83% | 1.2천 |
|---|
| 2026.05.11 | ₩45,775 | ₩45,775 | ₩45,614 | ₩45,614 | -0.35% | 3.1천 |
|---|
| 2026.05.08 | ₩45,654 | ₩45,720 | ₩45,601 | ₩45,720 | +0.14% | 4.2천 |
|---|
| 2026.05.07 | ₩45,614 | ₩45,614 | ₩45,393 | ₩45,393 | -0.49% | 7.7천 |
|---|
| 2026.05.06 | ₩46,029 | ₩46,029 | ₩45,641 | ₩45,855 | -0.38% | 33.4만 |
|---|
| 2026.05.05 | ₩45,066 | ₩45,294 | ₩45,066 | ₩45,280 | +0.47% | 2.3만 |
|---|
| 2026.05.04 | ₩45,120 | ₩45,120 | ₩44,425 | ₩44,527 | -1.32% | 7.7천 |
|---|
| 2026.05.01 | ₩45,020 | ₩45,052 | ₩44,960 | ₩44,961 | -0.13% | 1.6천 |
|---|
| 2026.04.30 | ₩45,026 | ₩45,026 | ₩44,962 | ₩45,013 | -0.03% | 2.2천 |
|---|
| 2026.04.29 | ₩44,166 | ₩44,166 | ₩44,166 | ₩44,166 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩44,545 | ₩44,612 | ₩44,532 | ₩44,549 | +0.01% | 4.1천 |
|---|
| 2026.04.27 | ₩44,746 | ₩44,746 | ₩44,731 | ₩44,731 | -0.03% | 800 |
|---|
| 2026.04.24 | ₩44,692 | ₩44,692 | ₩44,676 | ₩44,676 | -0.04% | 400 |
|---|
| 2026.04.23 | ₩44,532 | ₩44,547 | ₩44,438 | ₩44,547 | +0.03% | 1.1천 |
|---|
| 2026.04.22 | ₩44,692 | ₩44,692 | ₩44,532 | ₩44,601 | -0.20% | 5.6천 |
|---|
| 2026.04.21 | ₩44,640 | ₩44,640 | ₩44,640 | ₩44,640 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩45,026 | ₩45,133 | ₩45,026 | ₩45,078 | +0.12% | 2.6천 |
|---|
| 2026.04.17 | ₩45,367 | ₩45,441 | ₩45,120 | ₩45,144 | -0.49% | 1.5천 |
|---|
| 2026.04.16 | ₩44,305 | ₩44,371 | ₩44,251 | ₩44,325 | +0.05% | 2.3천 |
|---|
| 2026.04.15 | ₩44,224 | ₩44,291 | ₩44,211 | ₩44,270 | +0.10% | 1.1천 |
|---|
| 2026.04.14 | ₩44,158 | ₩44,412 | ₩44,158 | ₩44,365 | +0.47% | 400 |
|---|
| 2026.04.13 | ₩43,409 | ₩44,093 | ₩43,409 | ₩44,093 | +1.58% | 1.6천 |
|---|
| 2026.04.10 | ₩43,783 | ₩43,850 | ₩43,596 | ₩43,632 | -0.34% | 2.4천 |
|---|
| 2026.04.09 | ₩43,503 | ₩43,750 | ₩43,503 | ₩43,701 | +0.45% | 1.6천 |
|---|
| 2026.04.08 | ₩43,489 | ₩43,717 | ₩43,423 | ₩43,603 | +0.26% | 1.4천 |
|---|
| 2026.04.07 | ₩42,059 | ₩42,353 | ₩41,739 | ₩42,343 | +0.67% | 5.5만 |
|---|
| 2026.04.06 | ₩42,086 | ₩42,432 | ₩42,086 | ₩42,368 | +0.67% | 8.8천 |
|---|
| 2026.04.02 | ₩42,006 | ₩42,093 | ₩42,006 | ₩42,093 | +0.21% | 1천 |
|---|
| 2026.04.01 | ₩42,166 | ₩42,180 | ₩42,109 | ₩42,109 | -0.14% | 1.5천 |
|---|
| 2026.03.31 | ₩41,457 | ₩41,641 | ₩41,457 | ₩41,641 | +0.44% | 1.7천 |
|---|
| 2026.03.30 | ₩40,736 | ₩40,736 | ₩40,349 | ₩40,502 | -0.57% | 4.2천 |
|---|
| 2026.03.27 | ₩40,643 | ₩40,696 | ₩40,643 | ₩40,657 | +0.04% | 500 |
|---|
| 2026.03.26 | ₩41,779 | ₩41,779 | ₩41,183 | ₩41,183 | -1.43% | 3.1천 |
|---|
| 2026.03.25 | ₩41,859 | ₩41,859 | ₩41,364 | ₩41,792 | -0.16% | 7.7천 |
|---|
| 2026.03.24 | ₩40,910 | ₩41,485 | ₩40,910 | ₩41,287 | +0.92% | 2.5천 |
|---|
| 2026.03.23 | ₩41,084 | ₩41,379 | ₩41,084 | ₩41,161 | +0.19% | 900 |
|---|
| 2026.03.20 | ₩40,325 | ₩40,375 | ₩40,325 | ₩40,330 | +0.01% | 6.9천 |
|---|
| 2026.03.19 | ₩41,017 | ₩41,324 | ₩40,918 | ₩41,310 | +0.71% | 6.7천 |
|---|
| 2026.03.18 | ₩41,391 | ₩41,391 | ₩41,237 | ₩41,237 | -0.37% | 3.7천 |
|---|
| 2026.03.17 | ₩41,872 | ₩41,872 | ₩41,311 | ₩41,656 | -0.52% | 4.8천 |
|---|
| 2026.03.16 | ₩41,551 | ₩41,551 | ₩41,471 | ₩41,483 | -0.16% | 2.2천 |
|---|
| 2026.03.13 | ₩41,030 | ₩41,069 | ₩41,020 | ₩41,020 | -0.03% | 1.9천 |
|---|
| 2026.03.12 | ₩41,418 | ₩41,605 | ₩41,398 | ₩41,398 | -0.05% | 3.3천 |
|---|
| 2026.03.11 | ₩41,966 | ₩42,205 | ₩41,966 | ₩42,205 | +0.57% | 900 |
|---|
| 2026.03.10 | ₩42,713 | ₩42,713 | ₩42,216 | ₩42,216 | -1.16% | 1.5천 |
|---|
| 2026.03.09 | ₩41,538 | ₩42,234 | ₩41,404 | ₩42,234 | +1.68% | 4.2천 |
|---|
| 2026.03.06 | ₩42,059 | ₩42,300 | ₩42,059 | ₩42,202 | +0.34% | 23.5만 |
|---|
| 2026.03.05 | ₩42,500 | ₩42,868 | ₩42,153 | ₩42,868 | +0.86% | 1.1천 |
|---|
| 2026.03.04 | ₩43,496 | ₩43,690 | ₩43,496 | ₩43,664 | +0.39% | 1천 |
|---|
| 2026.03.03 | ₩42,661 | ₩43,396 | ₩42,661 | ₩43,396 | +1.72% | 2.7천 |
|---|
| 2026.03.02 | ₩44,358 | ₩44,425 | ₩44,265 | ₩44,326 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩44,318 | ₩44,377 | ₩44,318 | ₩44,377 | +0.13% | 900 |
|---|
| 2026.02.26 | ₩44,465 | ₩44,732 | ₩44,465 | ₩44,732 | +0.60% | 8.2천 |
|---|
| 2026.02.25 | ₩44,518 | ₩44,585 | ₩44,518 | ₩44,543 | +0.05% | 1.3천 |
|---|
| 2026.02.24 | ₩44,211 | ₩44,278 | ₩44,211 | ₩44,278 | +0.15% | 4천 |
|---|
| 2026.02.23 | ₩44,024 | ₩44,024 | ₩43,906 | ₩43,956 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩44,398 | ₩44,559 | ₩44,398 | ₩44,505 | +0.24% | 2천 |
|---|
| 2026.02.19 | ₩44,091 | ₩44,245 | ₩44,051 | ₩44,245 | +0.35% | 1천 |
|---|
| 2026.02.18 | ₩44,251 | ₩44,267 | ₩44,204 | ₩44,267 | +0.04% | 1.1천 |
|---|
| 2026.02.17 | ₩43,743 | ₩44,238 | ₩43,610 | ₩44,077 | +0.76% | 2.7천 |
|---|
| 2026.02.13 | ₩44,223 | ₩44,223 | ₩44,144 | ₩44,168 | -0.12% | 2.2천 |
|---|
| 2026.02.12 | ₩44,184 | ₩44,772 | ₩43,670 | ₩43,837 | -0.79% | 2.4천 |
|---|
| 2026.02.11 | ₩44,158 | ₩44,492 | ₩44,158 | ₩44,472 | +0.71% | 4.4천 |
|---|
| 2026.02.10 | ₩44,505 | ₩44,572 | ₩44,388 | ₩44,388 | -0.26% | 4.8천 |
|---|
| 2026.02.09 | ₩43,877 | ₩44,331 | ₩43,877 | ₩44,210 | +0.76% | 6천 |
|---|
| 2026.02.06 | ₩43,476 | ₩43,857 | ₩43,476 | ₩43,857 | +0.88% | 2천 |
|---|
| 2026.02.05 | ₩42,768 | ₩42,768 | ₩42,642 | ₩42,642 | -0.29% | 2천 |
|---|
| 2026.02.04 | ₩43,289 | ₩43,342 | ₩43,257 | ₩43,257 | -0.07% | 6.8천 |
|---|
| 2026.02.03 | ₩43,115 | ₩43,115 | ₩42,728 | ₩43,015 | -0.23% | 1.2천 |
|---|
| 2026.02.02 | ₩42,848 | ₩42,848 | ₩42,701 | ₩42,788 | -0.14% | 4.3천 |
|---|
| 2026.01.30 | ₩42,527 | ₩42,527 | ₩42,516 | ₩42,516 | -0.03% | 1.5천 |
|---|
| 2026.01.29 | ₩43,048 | ₩43,262 | ₩43,048 | ₩43,262 | +0.50% | 2.7천 |
|---|
| 2026.01.28 | ₩43,008 | ₩43,075 | ₩43,008 | ₩43,048 | +0.09% | 2.6천 |
|---|
| 2026.01.27 | ₩43,182 | ₩43,251 | ₩43,129 | ₩43,251 | +0.16% | 8.2천 |
|---|
| 2026.01.26 | ₩42,982 | ₩43,075 | ₩42,982 | ₩43,008 | +0.06% | 1.6천 |
|---|
| 2026.01.23 | ₩42,835 | ₩42,955 | ₩42,835 | ₩42,929 | +0.22% | 1.1천 |
|---|
| 2026.01.22 | ₩43,209 | ₩43,209 | ₩43,155 | ₩43,177 | -0.07% | 1천 |
|---|
| 2026.01.21 | ₩42,855 | ₩42,888 | ₩42,813 | ₩42,881 | +0.06% | 2.3천 |
|---|
| 2026.01.20 | ₩42,246 | ₩42,340 | ₩42,033 | ₩42,074 | -0.41% | 3.3천 |
|---|
| 2026.01.16 | ₩42,674 | ₩42,674 | ₩42,538 | ₩42,538 | -0.32% | 3.7천 |
|---|
| 2026.01.15 | ₩42,514 | ₩42,621 | ₩42,514 | ₩42,550 | +0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩42,099 | ₩42,201 | ₩42,074 | ₩42,201 | +0.24% | 1.6천 |
|---|
| 2026.01.13 | ₩41,939 | ₩42,059 | ₩41,939 | ₩41,993 | +0.13% | 1.6천 |
|---|
| 2026.01.12 | ₩42,082 | ₩42,099 | ₩42,006 | ₩42,099 | +0.04% | 1천 |
|---|
| 2026.01.09 | ₩41,912 | ₩41,952 | ₩41,912 | ₩41,952 | +0.10% | 1.4천 |
|---|
| 2026.01.08 | ₩41,298 | ₩41,658 | ₩41,298 | ₩41,622 | +0.79% | 9.6만 |
|---|
| 2026.01.07 | ₩41,391 | ₩41,391 | ₩41,340 | ₩41,363 | -0.07% | 1.1천 |
|---|
| 2026.01.06 | ₩41,173 | ₩41,551 | ₩41,164 | ₩41,511 | +0.82% | 6.7천 |
|---|
| 2026.01.05 | ₩40,883 | ₩41,204 | ₩40,883 | ₩41,096 | +0.52% | 5.4천 |
|---|
| 2026.01.02 | ₩40,562 | ₩40,603 | ₩40,562 | ₩40,573 | +0.03% | 3.1천 |
|---|
| 2025.12.31 | ₩40,295 | ₩40,309 | ₩40,222 | ₩40,222 | -0.18% | 1.3천 |
|---|
| 2025.12.30 | ₩40,616 | ₩40,629 | ₩40,558 | ₩40,558 | -0.14% | 1.2천 |
|---|
| 2025.12.29 | ₩40,937 | ₩40,951 | ₩40,937 | ₩40,951 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩41,030 | ₩41,096 | ₩41,017 | ₩41,096 | +0.16% | 1.9천 |
|---|
| 2025.12.24 | ₩41,085 | ₩41,149 | ₩41,085 | ₩41,149 | +0.16% | 200 |
|---|
| 2025.12.23 | ₩41,097 | ₩41,137 | ₩41,020 | ₩41,060 | -0.09% | 3.2천 |
|---|
| 2025.12.22 | ₩41,164 | ₩41,164 | ₩41,060 | ₩41,060 | -0.25% | 2.1천 |
|---|
| 2025.12.19 | ₩40,683 | ₩40,763 | ₩40,683 | ₩40,704 | +0.05% | 5.3천 |
|---|
| 2025.12.18 | ₩40,589 | ₩40,620 | ₩40,509 | ₩40,509 | -0.20% | 2.5천 |
|---|
| 2025.12.17 | ₩40,683 | ₩40,683 | ₩40,275 | ₩40,275 | -1.00% | 2.8천 |
|---|
| 2025.12.16 | ₩40,429 | ₩40,549 | ₩40,429 | ₩40,528 | +0.24% | 2.9천 |
|---|
| 2025.12.15 | ₩40,763 | ₩40,830 | ₩40,731 | ₩40,731 | -0.08% | 1.2천 |
|---|
| 2025.12.12 | ₩40,736 | ₩40,766 | ₩40,736 | ₩40,748 | +0.03% | 800 |
|---|
| 2025.12.11 | ₩41,030 | ₩41,151 | ₩41,030 | ₩41,097 | +0.16% | 2.3천 |
|---|
| 2025.12.10 | ₩40,750 | ₩40,800 | ₩40,750 | ₩40,800 | +0.12% | 1.2천 |
|---|
| 2025.12.09 | ₩40,313 | ₩40,313 | ₩40,222 | ₩40,222 | -0.23% | 700 |
|---|
| 2025.12.08 | ₩40,242 | ₩40,242 | ₩40,179 | ₩40,179 | -0.16% | 400 |
|---|
| 2025.12.05 | ₩40,482 | ₩40,509 | ₩40,335 | ₩40,335 | -0.36% | 2.2천 |
|---|
| 2025.12.04 | ₩40,335 | ₩40,335 | ₩40,284 | ₩40,284 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩40,121 | ₩40,295 | ₩40,095 | ₩40,267 | +0.36% | 1.1천 |
|---|
| 2025.12.02 | ₩39,858 | ₩39,921 | ₩39,858 | ₩39,858 | 0.00% | 1.5천 |
|---|
| 2025.12.01 | ₩40,095 | ₩40,104 | ₩39,942 | ₩39,942 | -0.38% | 7천 |
|---|
| 2025.11.28 | ₩40,071 | ₩40,115 | ₩40,068 | ₩40,115 | +0.11% | 1천 |
|---|
| 2025.11.26 | ₩39,921 | ₩40,043 | ₩39,866 | ₩39,866 | -0.14% | 1.2천 |
|---|
| 2025.11.25 | ₩39,266 | ₩39,587 | ₩39,266 | ₩39,535 | +0.68% | 3.2천 |
|---|
| 2025.11.24 | ₩38,558 | ₩38,802 | ₩38,558 | ₩38,802 | +0.63% | 4.4천 |
|---|
| 2025.11.21 | ₩37,742 | ₩38,518 | ₩37,742 | ₩38,361 | +1.64% | 3.4천 |
|---|
| 2025.11.20 | ₩38,638 | ₩38,678 | ₩37,617 | ₩37,617 | -2.64% | 2.2천 |
|---|
| 2025.11.19 | ₩38,237 | ₩38,237 | ₩38,210 | ₩38,221 | -0.04% | 2천 |
|---|
| 2025.11.18 | ₩38,238 | ₩38,238 | ₩38,212 | ₩38,212 | -0.07% | 1.4천 |
|---|
| 2025.11.17 | ₩38,881 | ₩38,881 | ₩38,210 | ₩38,298 | -1.50% | 3.3천 |
|---|
| 2025.11.14 | ₩39,026 | ₩39,026 | ₩38,887 | ₩38,887 | -0.36% | 900 |
|---|
| 2025.11.13 | ₩39,493 | ₩39,493 | ₩38,865 | ₩38,929 | -1.43% | 7.1천 |
|---|
| 2025.11.12 | ₩39,600 | ₩39,600 | ₩39,600 | ₩39,600 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩39,320 | ₩39,447 | ₩39,320 | ₩39,408 | +0.22% | 2.8천 |
|---|
| 2025.11.10 | ₩39,186 | ₩39,404 | ₩39,026 | ₩39,320 | +0.34% | 7.7천 |
|---|
| 2025.11.07 | ₩38,464 | ₩38,854 | ₩38,464 | ₩38,854 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩38,745 | ₩38,758 | ₩38,626 | ₩38,626 | -0.31% | 2.5천 |
|---|
| 2025.11.05 | ₩38,808 | ₩39,051 | ₩38,808 | ₩38,972 | +0.42% | 600 |
|---|
| 2025.11.04 | ₩38,625 | ₩38,625 | ₩38,602 | ₩38,602 | -0.06% | 1.1천 |
|---|
| 2025.11.03 | ₩39,092 | ₩39,106 | ₩39,039 | ₩39,106 | +0.03% | 4.9천 |
|---|
| 2025.10.31 | ₩39,039 | ₩39,115 | ₩39,012 | ₩39,115 | +0.20% | 1.5천 |
|---|
| 2025.10.30 | ₩39,400 | ₩39,400 | ₩39,112 | ₩39,112 | -0.73% | 7.8천 |
|---|
| 2025.10.29 | ₩39,346 | ₩39,346 | ₩39,239 | ₩39,295 | -0.13% | 1.7천 |
|---|
| 2025.10.28 | ₩39,724 | ₩39,724 | ₩39,640 | ₩39,663 | -0.15% | 1.4천 |
|---|
| 2025.10.27 | ₩40,045 | ₩40,045 | ₩39,948 | ₩39,960 | -0.21% | 3천 |
|---|
| 2025.10.24 | ₩39,897 | ₩39,897 | ₩39,841 | ₩39,850 | -0.12% | 1.1천 |
|---|
| 2025.10.23 | ₩39,453 | ₩39,604 | ₩39,453 | ₩39,604 | +0.38% | 700 |
|---|
| 2025.10.22 | ₩39,159 | ₩39,159 | ₩38,972 | ₩39,079 | -0.20% | 3.3천 |
|---|
| 2025.10.21 | ₩39,166 | ₩39,285 | ₩39,166 | ₩39,285 | +0.30% | 3.3만 |
|---|
| 2025.10.20 | ₩39,376 | ₩39,432 | ₩39,376 | ₩39,432 | +0.14% | 400 |
|---|
| 2025.10.17 | ₩38,917 | ₩38,945 | ₩38,758 | ₩38,944 | +0.07% | 8.7천 |
|---|
| 2025.10.16 | ₩38,972 | ₩38,972 | ₩38,937 | ₩38,937 | -0.09% | 900 |
|---|
| 2025.10.15 | ₩39,400 | ₩39,400 | ₩39,333 | ₩39,333 | -0.17% | 1.3천 |
|---|
| 2025.10.14 | ₩39,199 | ₩39,199 | ₩39,124 | ₩39,124 | -0.19% | 700 |
|---|
| 2025.10.13 | ₩38,638 | ₩38,838 | ₩38,638 | ₩38,824 | +0.48% | 800 |
|---|
| 2025.10.10 | ₩38,344 | ₩38,344 | ₩38,121 | ₩38,121 | -0.58% | 500 |
|---|