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 | ₩45,730 | ₩45,916 | ₩45,730 | ₩45,839 | +0.24% | 2.1천 |
| 2026.10.08 | ₩45,403 | ₩45,612 | ₩45,403 | ₩45,612 | +0.46% | 800 |
| 2026.10.07 | ₩45,676 | ₩45,676 | ₩45,580 | ₩45,580 | -0.21% | 600 |
| 2026.10.06 | ₩46,257 | ₩46,257 | ₩46,103 | ₩46,126 | -0.28% | 2.7천 |
| 2026.10.05 | ₩46,143 | ₩46,217 | ₩46,102 | ₩46,102 | -0.09% | 600 |
| 2026.10.02 | ₩46,043 | ₩46,043 | ₩45,954 | ₩45,954 | -0.19% | 700 |
| 2026.10.01 | ₩45,304 | ₩45,583 | ₩45,304 | ₩45,553 | +0.55% | 800 |
| 2026.09.30 | ₩45,930 | ₩45,930 | ₩45,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,601 |
| -0.71% |
| 1.9천 |
| 2026.09.29 | ₩45,903 | ₩45,903 | ₩45,503 | ₩45,796 | -0.23% | 4.9천 |
|---|
| 2026.09.28 | ₩46,037 | ₩46,090 | ₩46,002 | ₩46,002 | -0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩46,408 | ₩46,409 | ₩46,408 | ₩46,409 | +0.00% | 1천 |
|---|
| 2026.09.24 | ₩46,090 | ₩46,157 | ₩46,063 | ₩46,157 | +0.14% | 1.6만 |
|---|
| 2026.09.23 | ₩46,444 | ₩46,444 | ₩46,259 | ₩46,259 | -0.40% | 700 |
|---|
| 2026.09.22 | ₩46,751 | ₩46,915 | ₩46,751 | ₩46,915 | +0.35% | 700 |
|---|
| 2026.09.21 | ₩46,677 | ₩46,771 | ₩46,637 | ₩46,673 | -0.01% | 1.2천 |
|---|
| 2026.09.18 | ₩46,478 | ₩46,478 | ₩46,478 | ₩46,478 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩46,811 | ₩46,811 | ₩46,731 | ₩46,731 | -0.17% | 1천 |
|---|
| 2026.09.16 | ₩46,717 | ₩46,717 | ₩46,344 | ₩46,464 | -0.54% | 2천 |
|---|
| 2026.09.15 | ₩46,704 | ₩46,704 | ₩46,544 | ₩46,611 | -0.20% | 2.3천 |
|---|
| 2026.09.14 | ₩46,691 | ₩46,831 | ₩46,689 | ₩46,735 | +0.09% | 1.1천 |
|---|
| 2026.09.11 | ₩47,064 | ₩47,091 | ₩46,984 | ₩47,044 | -0.04% | 1만 |
|---|
| 2026.09.10 | ₩46,851 | ₩46,877 | ₩46,664 | ₩46,712 | -0.30% | 8.6만 |
|---|
| 2026.09.09 | ₩47,223 | ₩47,223 | ₩47,118 | ₩47,154 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩47,698 | ₩47,732 | ₩47,545 | ₩47,545 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩47,892 | ₩47,947 | ₩47,892 | ₩47,947 | +0.11% | 800 |
|---|
| 2026.09.03 | ₩47,879 | ₩47,919 | ₩47,825 | ₩47,843 | -0.08% | 2.5천 |
|---|
| 2026.09.02 | ₩47,411 | ₩47,421 | ₩47,373 | ₩47,421 | +0.02% | 1.3천 |
|---|
| 2026.09.01 | ₩47,465 | ₩47,465 | ₩47,068 | ₩47,068 | -0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩47,590 | ₩47,590 | ₩47,590 | ₩47,590 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩47,865 | ₩47,865 | ₩47,745 | ₩47,758 | -0.22% | 2천 |
|---|
| 2026.08.27 | ₩48,159 | ₩48,159 | ₩48,121 | ₩48,121 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩47,905 | ₩48,019 | ₩47,905 | ₩47,972 | +0.14% | 5.4천 |
|---|
| 2026.08.25 | ₩47,905 | ₩47,983 | ₩47,905 | ₩47,983 | +0.16% | 500 |
|---|
| 2026.08.24 | ₩48,319 | ₩48,319 | ₩47,745 | ₩47,829 | -1.01% | 3.7천 |
|---|
| 2026.08.21 | ₩48,039 | ₩48,039 | ₩48,012 | ₩48,012 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩47,785 | ₩47,785 | ₩47,558 | ₩47,614 | -0.36% | 900 |
|---|
| 2026.08.19 | ₩48,172 | ₩48,172 | ₩47,852 | ₩47,881 | -0.60% | 1.9천 |
|---|
| 2026.08.18 | ₩47,999 | ₩48,039 | ₩47,678 | ₩47,678 | -0.67% | 1.6천 |
|---|
| 2026.08.17 | ₩48,386 | ₩48,386 | ₩48,239 | ₩48,258 | -0.26% | 2.7천 |
|---|
| 2026.08.14 | ₩48,319 | ₩48,372 | ₩48,319 | ₩48,327 | +0.02% | 1.7천 |
|---|
| 2026.08.13 | ₩48,162 | ₩48,162 | ₩48,162 | ₩48,162 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩47,865 | ₩48,052 | ₩47,865 | ₩48,008 | +0.30% | 1천 |
|---|
| 2026.08.11 | ₩47,985 | ₩47,985 | ₩47,796 | ₩47,796 | -0.39% | 1.9천 |
|---|
| 2026.08.10 | ₩47,785 | ₩47,812 | ₩47,681 | ₩47,681 | -0.22% | 2.4만 |
|---|
| 2026.08.07 | ₩47,665 | ₩47,876 | ₩47,665 | ₩47,876 | +0.44% | 8.3천 |
|---|
| 2026.08.06 | ₩47,732 | ₩47,732 | ₩47,413 | ₩47,413 | -0.67% | 600 |
|---|
| 2026.08.05 | ₩48,212 | ₩48,212 | ₩47,618 | ₩47,618 | -1.23% | 1천 |
|---|
| 2026.08.04 | ₩47,265 | ₩47,678 | ₩47,251 | ₩47,637 | +0.79% | 2.5천 |
|---|
| 2026.08.03 | ₩46,824 | ₩46,891 | ₩46,824 | ₩46,887 | +0.13% | 1.3천 |
|---|
| 2026.07.31 | ₩46,364 | ₩46,364 | ₩46,324 | ₩46,324 | -0.09% | 300 |
|---|
| 2026.07.30 | ₩46,384 | ₩46,426 | ₩46,384 | ₩46,426 | +0.09% | 700 |
|---|
| 2026.07.29 | ₩45,716 | ₩46,170 | ₩45,683 | ₩45,683 | -0.07% | 3천 |
|---|
| 2026.07.28 | ₩46,035 | ₩46,250 | ₩46,030 | ₩46,233 | +0.43% | 2.1만 |
|---|
| 2026.07.27 | ₩46,103 | ₩46,222 | ₩46,103 | ₩46,222 | +0.26% | 400 |
|---|
| 2026.07.24 | ₩45,997 | ₩46,034 | ₩45,997 | ₩46,034 | +0.08% | 200 |
|---|
| 2026.07.23 | ₩45,770 | ₩45,859 | ₩45,770 | ₩45,859 | +0.20% | 400 |
|---|
| 2026.07.22 | ₩46,250 | ₩46,317 | ₩46,250 | ₩46,308 | +0.12% | 700 |
|---|
| 2026.07.21 | ₩46,237 | ₩46,360 | ₩46,210 | ₩46,360 | +0.27% | 1.3천 |
|---|
| 2026.07.20 | ₩45,774 | ₩45,774 | ₩45,774 | ₩45,774 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩46,177 | ₩46,177 | ₩45,890 | ₩46,026 | -0.33% | 900 |
|---|
| 2026.07.16 | ₩46,410 | ₩46,424 | ₩46,388 | ₩46,388 | -0.05% | 1천 |
|---|
| 2026.07.15 | ₩47,251 | ₩47,251 | ₩46,330 | ₩46,394 | -1.81% | 1.2천 |
|---|
| 2026.07.14 | ₩46,317 | ₩46,330 | ₩46,093 | ₩46,179 | -0.30% | 1.4천 |
|---|
| 2026.07.13 | ₩45,983 | ₩45,983 | ₩45,890 | ₩45,923 | -0.13% | 3.3천 |
|---|
| 2026.07.10 | ₩46,010 | ₩46,254 | ₩46,010 | ₩46,254 | +0.53% | 1.6천 |
|---|
| 2026.07.09 | ₩46,097 | ₩46,157 | ₩46,041 | ₩46,041 | -0.12% | 1.1천 |
|---|
| 2026.07.08 | ₩45,796 | ₩45,796 | ₩45,583 | ₩45,680 | -0.25% | 4천 |
|---|
| 2026.07.07 | ₩46,290 | ₩46,290 | ₩46,010 | ₩46,122 | -0.36% | 3천 |
|---|
| 2026.07.06 | ₩46,652 | ₩46,757 | ₩46,652 | ₩46,721 | +0.15% | 5.2천 |
|---|
| 2026.07.02 | ₩46,811 | ₩46,811 | ₩46,170 | ₩46,350 | -0.98% | 1천 |
|---|
| 2026.07.01 | ₩46,677 | ₩46,677 | ₩46,452 | ₩46,452 | -0.48% | 500 |
|---|
| 2026.06.30 | ₩46,397 | ₩46,584 | ₩46,397 | ₩46,533 | +0.29% | 900 |
|---|
| 2026.06.29 | ₩46,263 | ₩46,336 | ₩46,157 | ₩46,336 | +0.16% | 700 |
|---|
| 2026.06.26 | ₩45,342 | ₩46,615 | ₩45,342 | ₩46,615 | +2.81% | 1.8천 |
|---|
| 2026.06.25 | ₩46,544 | ₩46,544 | ₩46,370 | ₩46,476 | -0.15% | 1.4천 |
|---|
| 2026.06.24 | ₩46,143 | ₩46,163 | ₩46,103 | ₩46,163 | +0.04% | 1천 |
|---|
| 2026.06.23 | ₩46,063 | ₩46,230 | ₩42,427 | ₩46,053 | -0.02% | 3.8천 |
|---|
| 2026.06.22 | ₩46,651 | ₩46,651 | ₩46,470 | ₩46,514 | -0.29% | 1.3천 |
|---|
| 2026.06.18 | ₩46,197 | ₩46,373 | ₩46,197 | ₩46,373 | +0.38% | 800 |
|---|
| 2026.06.17 | ₩46,851 | ₩46,851 | ₩45,962 | ₩45,962 | -1.90% | 1.5천 |
|---|
| 2026.06.16 | ₩46,891 | ₩46,891 | ₩46,449 | ₩46,449 | -0.94% | 1천 |
|---|
| 2026.06.15 | ₩46,918 | ₩46,918 | ₩46,464 | ₩46,476 | -0.94% | 3.6천 |
|---|
| 2026.06.12 | ₩46,424 | ₩46,599 | ₩46,424 | ₩46,493 | +0.15% | 5.3천 |
|---|
| 2026.06.11 | ₩45,489 | ₩46,045 | ₩45,476 | ₩46,045 | +1.22% | 7.5천 |
|---|
| 2026.06.10 | ₩45,636 | ₩45,671 | ₩44,595 | ₩44,903 | -1.61% | 1만 |
|---|
| 2026.06.09 | ₩45,730 | ₩45,730 | ₩45,383 | ₩45,457 | -0.60% | 500 |
|---|
| 2026.06.08 | ₩45,423 | ₩45,423 | ₩45,309 | ₩45,309 | -0.25% | 3.1천 |
|---|
| 2026.06.05 | ₩45,543 | ₩45,543 | ₩45,092 | ₩45,092 | -0.99% | 700 |
|---|
| 2026.06.04 | ₩46,090 | ₩46,217 | ₩46,090 | ₩46,207 | +0.25% | 800 |
|---|
| 2026.06.03 | ₩45,863 | ₩45,863 | ₩45,716 | ₩45,790 | -0.16% | 500 |
|---|
| 2026.06.02 | ₩45,997 | ₩46,117 | ₩45,990 | ₩46,115 | +0.26% | 2천 |
|---|
| 2026.06.01 | ₩45,636 | ₩45,847 | ₩45,636 | ₩45,847 | +0.46% | 1.2천 |
|---|
| 2026.05.29 | ₩46,117 | ₩46,137 | ₩46,062 | ₩46,062 | -0.12% | 500 |
|---|
| 2026.05.28 | ₩45,730 | ₩46,083 | ₩45,730 | ₩46,083 | +0.77% | 700 |
|---|
| 2026.05.27 | ₩46,023 | ₩46,050 | ₩45,930 | ₩45,950 | -0.16% | 1.9천 |
|---|
| 2026.05.26 | ₩46,143 | ₩46,159 | ₩46,077 | ₩46,159 | +0.03% | 2.4천 |
|---|
| 2026.05.22 | ₩45,342 | ₩45,523 | ₩45,329 | ₩45,468 | +0.28% | 1.5천 |
|---|
| 2026.05.21 | ₩44,728 | ₩45,276 | ₩44,728 | ₩45,270 | +1.21% | 500 |
|---|
| 2026.05.20 | ₩45,062 | ₩45,166 | ₩45,022 | ₩45,166 | +0.23% | 2.1천 |
|---|
| 2026.05.19 | ₩44,421 | ₩44,515 | ₩44,288 | ₩44,344 | -0.17% | 1.6천 |
|---|
| 2026.05.18 | ₩44,568 | ₩44,969 | ₩44,568 | ₩44,887 | +0.72% | 600 |
|---|
| 2026.05.15 | ₩44,722 | ₩44,730 | ₩44,687 | ₩44,702 | -0.04% | 2.1천 |
|---|
| 2026.05.14 | ₩45,541 | ₩45,579 | ₩45,449 | ₩45,516 | -0.06% | 1.6만 |
|---|
| 2026.05.13 | ₩45,129 | ₩45,232 | ₩45,089 | ₩45,232 | +0.23% | 1.8천 |
|---|
| 2026.05.12 | ₩44,942 | ₩45,316 | ₩44,942 | ₩45,316 | +0.83% | 1.2천 |
|---|
| 2026.05.11 | ₩45,716 | ₩45,716 | ₩45,556 | ₩45,556 | -0.35% | 3.1천 |
|---|
| 2026.05.08 | ₩45,596 | ₩45,661 | ₩45,543 | ₩45,661 | +0.14% | 4.2천 |
|---|
| 2026.05.07 | ₩45,556 | ₩45,556 | ₩45,334 | ₩45,334 | -0.49% | 7.7천 |
|---|
| 2026.05.06 | ₩45,970 | ₩45,970 | ₩45,583 | ₩45,796 | -0.38% | 33.4만 |
|---|
| 2026.05.05 | ₩45,009 | ₩45,236 | ₩45,009 | ₩45,222 | +0.47% | 2.3만 |
|---|
| 2026.05.04 | ₩45,062 | ₩45,062 | ₩44,368 | ₩44,470 | -1.32% | 7.7천 |
|---|
| 2026.05.01 | ₩44,962 | ₩44,994 | ₩44,902 | ₩44,903 | -0.13% | 1.6천 |
|---|
| 2026.04.30 | ₩44,969 | ₩44,969 | ₩44,905 | ₩44,955 | -0.03% | 2.2천 |
|---|
| 2026.04.29 | ₩44,109 | ₩44,109 | ₩44,109 | ₩44,109 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩44,488 | ₩44,555 | ₩44,475 | ₩44,492 | +0.01% | 4.1천 |
|---|
| 2026.04.27 | ₩44,688 | ₩44,688 | ₩44,674 | ₩44,674 | -0.03% | 800 |
|---|
| 2026.04.24 | ₩44,635 | ₩44,635 | ₩44,619 | ₩44,619 | -0.04% | 400 |
|---|
| 2026.04.23 | ₩44,475 | ₩44,490 | ₩44,381 | ₩44,490 | +0.03% | 1.1천 |
|---|
| 2026.04.22 | ₩44,635 | ₩44,635 | ₩44,475 | ₩44,544 | -0.20% | 5.6천 |
|---|
| 2026.04.21 | ₩44,583 | ₩44,583 | ₩44,583 | ₩44,583 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩44,969 | ₩45,076 | ₩44,969 | ₩45,021 | +0.12% | 2.6천 |
|---|
| 2026.04.17 | ₩45,309 | ₩45,383 | ₩45,062 | ₩45,086 | -0.49% | 1.5천 |
|---|
| 2026.04.16 | ₩44,248 | ₩44,315 | ₩44,195 | ₩44,268 | +0.05% | 2.3천 |
|---|
| 2026.04.15 | ₩44,168 | ₩44,235 | ₩44,155 | ₩44,213 | +0.10% | 1.1천 |
|---|
| 2026.04.14 | ₩44,101 | ₩44,355 | ₩44,101 | ₩44,308 | +0.47% | 400 |
|---|
| 2026.04.13 | ₩43,354 | ₩44,037 | ₩43,354 | ₩44,037 | +1.58% | 1.6천 |
|---|
| 2026.04.10 | ₩43,727 | ₩43,794 | ₩43,541 | ₩43,577 | -0.34% | 2.4천 |
|---|
| 2026.04.09 | ₩43,447 | ₩43,694 | ₩43,447 | ₩43,645 | +0.45% | 1.6천 |
|---|
| 2026.04.08 | ₩43,434 | ₩43,661 | ₩43,367 | ₩43,547 | +0.26% | 1.4천 |
|---|
| 2026.04.07 | ₩42,006 | ₩42,299 | ₩41,685 | ₩42,288 | +0.67% | 5.5만 |
|---|
| 2026.04.06 | ₩42,032 | ₩42,378 | ₩42,032 | ₩42,314 | +0.67% | 8.8천 |
|---|
| 2026.04.02 | ₩41,952 | ₩42,039 | ₩41,952 | ₩42,039 | +0.21% | 1천 |
|---|
| 2026.04.01 | ₩42,112 | ₩42,126 | ₩42,055 | ₩42,055 | -0.14% | 1.5천 |
|---|
| 2026.03.31 | ₩41,404 | ₩41,588 | ₩41,404 | ₩41,588 | +0.44% | 1.7천 |
|---|
| 2026.03.30 | ₩40,684 | ₩40,684 | ₩40,297 | ₩40,451 | -0.57% | 4.2천 |
|---|
| 2026.03.27 | ₩40,591 | ₩40,644 | ₩40,591 | ₩40,605 | +0.04% | 500 |
|---|
| 2026.03.26 | ₩41,725 | ₩41,725 | ₩41,130 | ₩41,130 | -1.43% | 3.1천 |
|---|
| 2026.03.25 | ₩41,805 | ₩41,805 | ₩41,311 | ₩41,739 | -0.16% | 7.7천 |
|---|
| 2026.03.24 | ₩40,858 | ₩41,432 | ₩40,858 | ₩41,234 | +0.92% | 2.5천 |
|---|
| 2026.03.23 | ₩41,031 | ₩41,326 | ₩41,031 | ₩41,109 | +0.19% | 900 |
|---|
| 2026.03.20 | ₩40,273 | ₩40,324 | ₩40,273 | ₩40,278 | +0.01% | 6.9천 |
|---|
| 2026.03.19 | ₩40,964 | ₩41,271 | ₩40,866 | ₩41,257 | +0.71% | 6.7천 |
|---|
| 2026.03.18 | ₩41,338 | ₩41,338 | ₩41,185 | ₩41,185 | -0.37% | 3.7천 |
|---|
| 2026.03.17 | ₩41,819 | ₩41,819 | ₩41,258 | ₩41,602 | -0.52% | 4.8천 |
|---|
| 2026.03.16 | ₩41,498 | ₩41,498 | ₩41,418 | ₩41,430 | -0.16% | 2.2천 |
|---|
| 2026.03.13 | ₩40,978 | ₩41,016 | ₩40,967 | ₩40,967 | -0.03% | 1.9천 |
|---|
| 2026.03.12 | ₩41,365 | ₩41,552 | ₩41,345 | ₩41,345 | -0.05% | 3.3천 |
|---|
| 2026.03.11 | ₩41,912 | ₩42,151 | ₩41,912 | ₩42,151 | +0.57% | 900 |
|---|
| 2026.03.10 | ₩42,658 | ₩42,658 | ₩42,162 | ₩42,162 | -1.16% | 1.5천 |
|---|
| 2026.03.09 | ₩41,485 | ₩42,180 | ₩41,351 | ₩42,180 | +1.68% | 4.2천 |
|---|
| 2026.03.06 | ₩42,006 | ₩42,246 | ₩42,006 | ₩42,148 | +0.34% | 23.5만 |
|---|
| 2026.03.05 | ₩42,446 | ₩42,813 | ₩42,099 | ₩42,813 | +0.86% | 1.1천 |
|---|
| 2026.03.04 | ₩43,440 | ₩43,634 | ₩43,440 | ₩43,609 | +0.39% | 1천 |
|---|
| 2026.03.03 | ₩42,606 | ₩43,340 | ₩42,606 | ₩43,340 | +1.72% | 2.7천 |
|---|
| 2026.03.02 | ₩44,301 | ₩44,368 | ₩44,208 | ₩44,269 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩44,261 | ₩44,320 | ₩44,261 | ₩44,320 | +0.13% | 900 |
|---|
| 2026.02.26 | ₩44,408 | ₩44,675 | ₩44,408 | ₩44,675 | +0.60% | 8.2천 |
|---|
| 2026.02.25 | ₩44,462 | ₩44,528 | ₩44,462 | ₩44,486 | +0.05% | 1.3천 |
|---|
| 2026.02.24 | ₩44,155 | ₩44,221 | ₩44,155 | ₩44,221 | +0.15% | 4천 |
|---|
| 2026.02.23 | ₩43,968 | ₩43,968 | ₩43,850 | ₩43,900 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩44,341 | ₩44,502 | ₩44,341 | ₩44,448 | +0.24% | 2천 |
|---|
| 2026.02.19 | ₩44,034 | ₩44,188 | ₩43,994 | ₩44,188 | +0.35% | 1천 |
|---|
| 2026.02.18 | ₩44,195 | ₩44,211 | ₩44,148 | ₩44,211 | +0.04% | 1.1천 |
|---|
| 2026.02.17 | ₩43,687 | ₩44,181 | ₩43,554 | ₩44,021 | +0.76% | 2.7천 |
|---|
| 2026.02.13 | ₩44,167 | ₩44,167 | ₩44,088 | ₩44,112 | -0.12% | 2.2천 |
|---|
| 2026.02.12 | ₩44,128 | ₩44,715 | ₩43,614 | ₩43,781 | -0.79% | 2.4천 |
|---|
| 2026.02.11 | ₩44,101 | ₩44,435 | ₩44,101 | ₩44,415 | +0.71% | 4.4천 |
|---|
| 2026.02.10 | ₩44,448 | ₩44,515 | ₩44,331 | ₩44,331 | -0.26% | 4.8천 |
|---|
| 2026.02.09 | ₩43,821 | ₩44,275 | ₩43,821 | ₩44,153 | +0.76% | 6천 |
|---|
| 2026.02.06 | ₩43,420 | ₩43,801 | ₩43,420 | ₩43,801 | +0.88% | 2천 |
|---|
| 2026.02.05 | ₩42,713 | ₩42,713 | ₩42,587 | ₩42,587 | -0.29% | 2천 |
|---|
| 2026.02.04 | ₩43,234 | ₩43,287 | ₩43,201 | ₩43,201 | -0.07% | 6.8천 |
|---|
| 2026.02.03 | ₩43,060 | ₩43,060 | ₩42,673 | ₩42,960 | -0.23% | 1.2천 |
|---|
| 2026.02.02 | ₩42,793 | ₩42,793 | ₩42,646 | ₩42,733 | -0.14% | 4.3천 |
|---|
| 2026.01.30 | ₩42,473 | ₩42,473 | ₩42,462 | ₩42,462 | -0.03% | 1.5천 |
|---|
| 2026.01.29 | ₩42,993 | ₩43,207 | ₩42,993 | ₩43,207 | +0.50% | 2.7천 |
|---|
| 2026.01.28 | ₩42,953 | ₩43,020 | ₩42,953 | ₩42,993 | +0.09% | 2.6천 |
|---|
| 2026.01.27 | ₩43,127 | ₩43,196 | ₩43,073 | ₩43,196 | +0.16% | 8.2천 |
|---|
| 2026.01.26 | ₩42,927 | ₩43,020 | ₩42,927 | ₩42,953 | +0.06% | 1.6천 |
|---|
| 2026.01.23 | ₩42,780 | ₩42,900 | ₩42,780 | ₩42,874 | +0.22% | 1.1천 |
|---|
| 2026.01.22 | ₩43,153 | ₩43,153 | ₩43,100 | ₩43,121 | -0.07% | 1천 |
|---|
| 2026.01.21 | ₩42,800 | ₩42,833 | ₩42,758 | ₩42,826 | +0.06% | 2.3천 |
|---|
| 2026.01.20 | ₩42,192 | ₩42,286 | ₩41,979 | ₩42,020 | -0.41% | 3.3천 |
|---|
| 2026.01.16 | ₩42,620 | ₩42,620 | ₩42,483 | ₩42,483 | -0.32% | 3.7천 |
|---|
| 2026.01.15 | ₩42,459 | ₩42,566 | ₩42,459 | ₩42,495 | +0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩42,046 | ₩42,147 | ₩42,020 | ₩42,147 | +0.24% | 1.6천 |
|---|
| 2026.01.13 | ₩41,885 | ₩42,006 | ₩41,885 | ₩41,939 | +0.13% | 1.6천 |
|---|
| 2026.01.12 | ₩42,028 | ₩42,046 | ₩41,952 | ₩42,046 | +0.04% | 1천 |
|---|
| 2026.01.09 | ₩41,859 | ₩41,899 | ₩41,859 | ₩41,899 | +0.10% | 1.4천 |
|---|
| 2026.01.08 | ₩41,245 | ₩41,605 | ₩41,245 | ₩41,569 | +0.79% | 9.6만 |
|---|
| 2026.01.07 | ₩41,338 | ₩41,338 | ₩41,287 | ₩41,310 | -0.07% | 1.1천 |
|---|
| 2026.01.06 | ₩41,121 | ₩41,498 | ₩41,111 | ₩41,458 | +0.82% | 6.7천 |
|---|
| 2026.01.05 | ₩40,831 | ₩41,151 | ₩40,831 | ₩41,043 | +0.52% | 5.4천 |
|---|
| 2026.01.02 | ₩40,511 | ₩40,551 | ₩40,511 | ₩40,521 | +0.03% | 3.1천 |
|---|
| 2025.12.31 | ₩40,244 | ₩40,257 | ₩40,170 | ₩40,170 | -0.18% | 1.3천 |
|---|
| 2025.12.30 | ₩40,564 | ₩40,577 | ₩40,507 | ₩40,507 | -0.14% | 1.2천 |
|---|
| 2025.12.29 | ₩40,884 | ₩40,899 | ₩40,884 | ₩40,899 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩40,978 | ₩41,043 | ₩40,964 | ₩41,043 | +0.16% | 1.9천 |
|---|
| 2025.12.24 | ₩41,032 | ₩41,097 | ₩41,032 | ₩41,097 | +0.16% | 200 |
|---|
| 2025.12.23 | ₩41,044 | ₩41,085 | ₩40,967 | ₩41,007 | -0.09% | 3.2천 |
|---|
| 2025.12.22 | ₩41,111 | ₩41,111 | ₩41,007 | ₩41,007 | -0.25% | 2.1천 |
|---|
| 2025.12.19 | ₩40,631 | ₩40,711 | ₩40,631 | ₩40,652 | +0.05% | 5.3천 |
|---|
| 2025.12.18 | ₩40,537 | ₩40,568 | ₩40,457 | ₩40,457 | -0.20% | 2.5천 |
|---|
| 2025.12.17 | ₩40,631 | ₩40,631 | ₩40,224 | ₩40,224 | -1.00% | 2.8천 |
|---|
| 2025.12.16 | ₩40,377 | ₩40,497 | ₩40,377 | ₩40,476 | +0.24% | 2.9천 |
|---|
| 2025.12.15 | ₩40,711 | ₩40,778 | ₩40,679 | ₩40,679 | -0.08% | 1.2천 |
|---|
| 2025.12.12 | ₩40,684 | ₩40,713 | ₩40,684 | ₩40,696 | +0.03% | 800 |
|---|
| 2025.12.11 | ₩40,978 | ₩41,098 | ₩40,978 | ₩41,044 | +0.16% | 2.3천 |
|---|
| 2025.12.10 | ₩40,697 | ₩40,748 | ₩40,697 | ₩40,748 | +0.12% | 1.2천 |
|---|
| 2025.12.09 | ₩40,261 | ₩40,261 | ₩40,170 | ₩40,170 | -0.23% | 700 |
|---|
| 2025.12.08 | ₩40,190 | ₩40,190 | ₩40,127 | ₩40,127 | -0.16% | 400 |
|---|
| 2025.12.05 | ₩40,430 | ₩40,457 | ₩40,284 | ₩40,284 | -0.36% | 2.2천 |
|---|
| 2025.12.04 | ₩40,284 | ₩40,284 | ₩40,233 | ₩40,233 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩40,070 | ₩40,244 | ₩40,043 | ₩40,216 | +0.36% | 1.1천 |
|---|
| 2025.12.02 | ₩39,807 | ₩39,870 | ₩39,807 | ₩39,807 | 0.00% | 1.5천 |
|---|
| 2025.12.01 | ₩40,043 | ₩40,053 | ₩39,891 | ₩39,891 | -0.38% | 7천 |
|---|
| 2025.11.28 | ₩40,019 | ₩40,063 | ₩40,017 | ₩40,063 | +0.11% | 1천 |
|---|
| 2025.11.26 | ₩39,870 | ₩39,991 | ₩39,815 | ₩39,815 | -0.14% | 1.2천 |
|---|
| 2025.11.25 | ₩39,216 | ₩39,536 | ₩39,216 | ₩39,484 | +0.68% | 3.2천 |
|---|
| 2025.11.24 | ₩38,508 | ₩38,753 | ₩38,508 | ₩38,753 | +0.63% | 4.4천 |
|---|
| 2025.11.21 | ₩37,694 | ₩38,468 | ₩37,694 | ₩38,312 | +1.64% | 3.4천 |
|---|
| 2025.11.20 | ₩38,588 | ₩38,629 | ₩37,569 | ₩37,569 | -2.64% | 2.2천 |
|---|
| 2025.11.19 | ₩38,188 | ₩38,188 | ₩38,161 | ₩38,172 | -0.04% | 2천 |
|---|
| 2025.11.18 | ₩38,189 | ₩38,189 | ₩38,163 | ₩38,163 | -0.07% | 1.4천 |
|---|
| 2025.11.17 | ₩38,831 | ₩38,831 | ₩38,161 | ₩38,249 | -1.50% | 3.3천 |
|---|
| 2025.11.14 | ₩38,976 | ₩38,976 | ₩38,837 | ₩38,837 | -0.36% | 900 |
|---|
| 2025.11.13 | ₩39,443 | ₩39,443 | ₩38,815 | ₩38,879 | -1.43% | 7.1천 |
|---|
| 2025.11.12 | ₩39,550 | ₩39,550 | ₩39,550 | ₩39,550 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩39,269 | ₩39,396 | ₩39,269 | ₩39,357 | +0.22% | 2.8천 |
|---|
| 2025.11.10 | ₩39,136 | ₩39,353 | ₩38,976 | ₩39,269 | +0.34% | 7.7천 |
|---|
| 2025.11.07 | ₩38,415 | ₩38,805 | ₩38,415 | ₩38,805 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩38,695 | ₩38,709 | ₩38,576 | ₩38,576 | -0.31% | 2.5천 |
|---|
| 2025.11.05 | ₩38,758 | ₩39,001 | ₩38,758 | ₩38,922 | +0.42% | 600 |
|---|
| 2025.11.04 | ₩38,575 | ₩38,575 | ₩38,552 | ₩38,552 | -0.06% | 1.1천 |
|---|
| 2025.11.03 | ₩39,042 | ₩39,056 | ₩38,989 | ₩39,056 | +0.03% | 4.9천 |
|---|
| 2025.10.31 | ₩38,989 | ₩39,065 | ₩38,962 | ₩39,065 | +0.20% | 1.5천 |
|---|
| 2025.10.30 | ₩39,349 | ₩39,349 | ₩39,062 | ₩39,062 | -0.73% | 7.8천 |
|---|
| 2025.10.29 | ₩39,296 | ₩39,296 | ₩39,189 | ₩39,245 | -0.13% | 1.7천 |
|---|
| 2025.10.28 | ₩39,674 | ₩39,674 | ₩39,590 | ₩39,612 | -0.15% | 1.4천 |
|---|
| 2025.10.27 | ₩39,994 | ₩39,994 | ₩39,897 | ₩39,909 | -0.21% | 3천 |
|---|
| 2025.10.24 | ₩39,846 | ₩39,846 | ₩39,790 | ₩39,799 | -0.12% | 1.1천 |
|---|
| 2025.10.23 | ₩39,403 | ₩39,554 | ₩39,403 | ₩39,554 | +0.38% | 700 |
|---|
| 2025.10.22 | ₩39,109 | ₩39,109 | ₩38,922 | ₩39,029 | -0.20% | 3.3천 |
|---|
| 2025.10.21 | ₩39,116 | ₩39,235 | ₩39,116 | ₩39,235 | +0.30% | 3.3만 |
|---|
| 2025.10.20 | ₩39,325 | ₩39,381 | ₩39,325 | ₩39,381 | +0.14% | 400 |
|---|
| 2025.10.17 | ₩38,867 | ₩38,895 | ₩38,709 | ₩38,894 | +0.07% | 8.7천 |
|---|
| 2025.10.16 | ₩38,922 | ₩38,922 | ₩38,887 | ₩38,887 | -0.09% | 900 |
|---|
| 2025.10.15 | ₩39,349 | ₩39,349 | ₩39,283 | ₩39,283 | -0.17% | 1.3천 |
|---|
| 2025.10.14 | ₩39,149 | ₩39,149 | ₩39,074 | ₩39,074 | -0.19% | 700 |
|---|
| 2025.10.13 | ₩38,588 | ₩38,789 | ₩38,588 | ₩38,774 | +0.48% | 800 |
|---|
| 2025.10.10 | ₩38,295 | ₩38,295 | ₩38,072 | ₩38,072 | -0.58% | 500 |
|---|