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 | ₩45,706 | ₩45,892 | ₩45,706 | ₩45,815 | +0.24% | 2.1천 |
| 2026.10.08 | ₩45,379 | ₩45,588 | ₩45,379 | ₩45,588 | +0.46% | 800 |
| 2026.10.07 | ₩45,652 | ₩45,652 | ₩45,556 | ₩45,556 | -0.21% | 600 |
| 2026.10.06 | ₩46,233 | ₩46,233 | ₩46,079 | ₩46,102 | -0.28% | 2.7천 |
| 2026.10.05 | ₩46,119 | ₩46,193 | ₩46,078 | ₩46,078 | -0.09% | 600 |
| 2026.10.02 | ₩46,019 | ₩46,019 | ₩45,930 | ₩45,930 | -0.19% | 700 |
| 2026.10.01 | ₩45,280 | ₩45,559 | ₩45,280 | ₩45,529 | +0.55% | 800 |
| 2026.09.30 | ₩45,906 | ₩45,906 | ₩45,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,578 |
| -0.71% |
| 1.9천 |
| 2026.09.29 | ₩45,879 | ₩45,879 | ₩45,479 | ₩45,772 | -0.23% | 4.9천 |
|---|
| 2026.09.28 | ₩46,012 | ₩46,066 | ₩45,978 | ₩45,978 | -0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩46,383 | ₩46,385 | ₩46,383 | ₩46,385 | +0.00% | 1천 |
|---|
| 2026.09.24 | ₩46,066 | ₩46,132 | ₩46,039 | ₩46,132 | +0.14% | 1.6만 |
|---|
| 2026.09.23 | ₩46,419 | ₩46,419 | ₩46,235 | ₩46,235 | -0.40% | 700 |
|---|
| 2026.09.22 | ₩46,726 | ₩46,890 | ₩46,726 | ₩46,890 | +0.35% | 700 |
|---|
| 2026.09.21 | ₩46,653 | ₩46,746 | ₩46,613 | ₩46,649 | -0.01% | 1.2천 |
|---|
| 2026.09.18 | ₩46,454 | ₩46,454 | ₩46,454 | ₩46,454 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩46,786 | ₩46,786 | ₩46,706 | ₩46,706 | -0.17% | 1천 |
|---|
| 2026.09.16 | ₩46,693 | ₩46,693 | ₩46,319 | ₩46,439 | -0.54% | 2천 |
|---|
| 2026.09.15 | ₩46,679 | ₩46,679 | ₩46,519 | ₩46,586 | -0.20% | 2.3천 |
|---|
| 2026.09.14 | ₩46,666 | ₩46,806 | ₩46,665 | ₩46,710 | +0.09% | 1.1천 |
|---|
| 2026.09.11 | ₩47,040 | ₩47,066 | ₩46,960 | ₩47,020 | -0.04% | 1만 |
|---|
| 2026.09.10 | ₩46,826 | ₩46,853 | ₩46,639 | ₩46,687 | -0.30% | 8.6만 |
|---|
| 2026.09.09 | ₩47,198 | ₩47,198 | ₩47,093 | ₩47,129 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩47,673 | ₩47,707 | ₩47,520 | ₩47,520 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩47,867 | ₩47,921 | ₩47,867 | ₩47,921 | +0.11% | 800 |
|---|
| 2026.09.03 | ₩47,853 | ₩47,893 | ₩47,800 | ₩47,817 | -0.08% | 2.5천 |
|---|
| 2026.09.02 | ₩47,387 | ₩47,396 | ₩47,348 | ₩47,396 | +0.02% | 1.3천 |
|---|
| 2026.09.01 | ₩47,440 | ₩47,440 | ₩47,044 | ₩47,044 | -0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩47,565 | ₩47,565 | ₩47,565 | ₩47,565 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩47,840 | ₩47,840 | ₩47,720 | ₩47,733 | -0.22% | 2천 |
|---|
| 2026.08.27 | ₩48,134 | ₩48,134 | ₩48,096 | ₩48,096 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩47,880 | ₩47,994 | ₩47,880 | ₩47,947 | +0.14% | 5.4천 |
|---|
| 2026.08.25 | ₩47,880 | ₩47,958 | ₩47,880 | ₩47,958 | +0.16% | 500 |
|---|
| 2026.08.24 | ₩48,294 | ₩48,294 | ₩47,720 | ₩47,804 | -1.01% | 3.7천 |
|---|
| 2026.08.21 | ₩48,014 | ₩48,014 | ₩47,987 | ₩47,987 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩47,760 | ₩47,760 | ₩47,533 | ₩47,589 | -0.36% | 900 |
|---|
| 2026.08.19 | ₩48,147 | ₩48,147 | ₩47,827 | ₩47,856 | -0.60% | 1.9천 |
|---|
| 2026.08.18 | ₩47,974 | ₩48,014 | ₩47,653 | ₩47,653 | -0.67% | 1.6천 |
|---|
| 2026.08.17 | ₩48,360 | ₩48,360 | ₩48,214 | ₩48,232 | -0.26% | 2.7천 |
|---|
| 2026.08.14 | ₩48,294 | ₩48,347 | ₩48,294 | ₩48,302 | +0.02% | 1.7천 |
|---|
| 2026.08.13 | ₩48,136 | ₩48,136 | ₩48,136 | ₩48,136 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩47,840 | ₩48,027 | ₩47,840 | ₩47,983 | +0.30% | 1천 |
|---|
| 2026.08.11 | ₩47,960 | ₩47,960 | ₩47,771 | ₩47,771 | -0.39% | 1.9천 |
|---|
| 2026.08.10 | ₩47,760 | ₩47,787 | ₩47,656 | ₩47,656 | -0.22% | 2.4만 |
|---|
| 2026.08.07 | ₩47,640 | ₩47,851 | ₩47,640 | ₩47,851 | +0.44% | 8.3천 |
|---|
| 2026.08.06 | ₩47,707 | ₩47,707 | ₩47,388 | ₩47,388 | -0.67% | 600 |
|---|
| 2026.08.05 | ₩48,187 | ₩48,187 | ₩47,593 | ₩47,593 | -1.23% | 1천 |
|---|
| 2026.08.04 | ₩47,240 | ₩47,653 | ₩47,226 | ₩47,612 | +0.79% | 2.5천 |
|---|
| 2026.08.03 | ₩46,800 | ₩46,866 | ₩46,800 | ₩46,862 | +0.13% | 1.3천 |
|---|
| 2026.07.31 | ₩46,339 | ₩46,339 | ₩46,299 | ₩46,299 | -0.09% | 300 |
|---|
| 2026.07.30 | ₩46,359 | ₩46,402 | ₩46,359 | ₩46,402 | +0.09% | 700 |
|---|
| 2026.07.29 | ₩45,692 | ₩46,146 | ₩45,659 | ₩45,659 | -0.07% | 3천 |
|---|
| 2026.07.28 | ₩46,011 | ₩46,226 | ₩46,006 | ₩46,209 | +0.43% | 2.1만 |
|---|
| 2026.07.27 | ₩46,079 | ₩46,198 | ₩46,079 | ₩46,198 | +0.26% | 400 |
|---|
| 2026.07.24 | ₩45,972 | ₩46,010 | ₩45,972 | ₩46,010 | +0.08% | 200 |
|---|
| 2026.07.23 | ₩45,746 | ₩45,835 | ₩45,746 | ₩45,835 | +0.20% | 400 |
|---|
| 2026.07.22 | ₩46,226 | ₩46,293 | ₩46,226 | ₩46,283 | +0.12% | 700 |
|---|
| 2026.07.21 | ₩46,213 | ₩46,335 | ₩46,186 | ₩46,335 | +0.27% | 1.3천 |
|---|
| 2026.07.20 | ₩45,750 | ₩45,750 | ₩45,750 | ₩45,750 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩46,152 | ₩46,152 | ₩45,866 | ₩46,002 | -0.33% | 900 |
|---|
| 2026.07.16 | ₩46,386 | ₩46,399 | ₩46,363 | ₩46,363 | -0.05% | 1천 |
|---|
| 2026.07.15 | ₩47,226 | ₩47,226 | ₩46,306 | ₩46,370 | -1.81% | 1.2천 |
|---|
| 2026.07.14 | ₩46,293 | ₩46,306 | ₩46,068 | ₩46,155 | -0.30% | 1.4천 |
|---|
| 2026.07.13 | ₩45,959 | ₩45,959 | ₩45,866 | ₩45,899 | -0.13% | 3.3천 |
|---|
| 2026.07.10 | ₩45,986 | ₩46,230 | ₩45,986 | ₩46,230 | +0.53% | 1.6천 |
|---|
| 2026.07.09 | ₩46,072 | ₩46,132 | ₩46,016 | ₩46,016 | -0.12% | 1.1천 |
|---|
| 2026.07.08 | ₩45,772 | ₩45,772 | ₩45,559 | ₩45,656 | -0.25% | 4천 |
|---|
| 2026.07.07 | ₩46,266 | ₩46,266 | ₩45,986 | ₩46,098 | -0.36% | 3천 |
|---|
| 2026.07.06 | ₩46,627 | ₩46,733 | ₩46,627 | ₩46,697 | +0.15% | 5.2천 |
|---|
| 2026.07.02 | ₩46,786 | ₩46,786 | ₩46,146 | ₩46,326 | -0.98% | 1천 |
|---|
| 2026.07.01 | ₩46,653 | ₩46,653 | ₩46,427 | ₩46,427 | -0.48% | 500 |
|---|
| 2026.06.30 | ₩46,373 | ₩46,559 | ₩46,373 | ₩46,509 | +0.29% | 900 |
|---|
| 2026.06.29 | ₩46,239 | ₩46,311 | ₩46,132 | ₩46,311 | +0.16% | 700 |
|---|
| 2026.06.26 | ₩45,319 | ₩46,590 | ₩45,319 | ₩46,590 | +2.81% | 1.8천 |
|---|
| 2026.06.25 | ₩46,519 | ₩46,519 | ₩46,346 | ₩46,451 | -0.15% | 1.4천 |
|---|
| 2026.06.24 | ₩46,119 | ₩46,139 | ₩46,079 | ₩46,139 | +0.04% | 1천 |
|---|
| 2026.06.23 | ₩46,039 | ₩46,206 | ₩42,405 | ₩46,028 | -0.02% | 3.8천 |
|---|
| 2026.06.22 | ₩46,626 | ₩46,626 | ₩46,446 | ₩46,490 | -0.29% | 1.3천 |
|---|
| 2026.06.18 | ₩46,173 | ₩46,349 | ₩46,173 | ₩46,349 | +0.38% | 800 |
|---|
| 2026.06.17 | ₩46,826 | ₩46,826 | ₩45,938 | ₩45,938 | -1.90% | 1.5천 |
|---|
| 2026.06.16 | ₩46,866 | ₩46,866 | ₩46,425 | ₩46,425 | -0.94% | 1천 |
|---|
| 2026.06.15 | ₩46,893 | ₩46,893 | ₩46,439 | ₩46,451 | -0.94% | 3.6천 |
|---|
| 2026.06.12 | ₩46,399 | ₩46,574 | ₩46,399 | ₩46,469 | +0.15% | 5.3천 |
|---|
| 2026.06.11 | ₩45,465 | ₩46,020 | ₩45,452 | ₩46,020 | +1.22% | 7.5천 |
|---|
| 2026.06.10 | ₩45,612 | ₩45,647 | ₩44,572 | ₩44,880 | -1.61% | 1만 |
|---|
| 2026.06.09 | ₩45,706 | ₩45,706 | ₩45,359 | ₩45,433 | -0.60% | 500 |
|---|
| 2026.06.08 | ₩45,399 | ₩45,399 | ₩45,285 | ₩45,285 | -0.25% | 3.1천 |
|---|
| 2026.06.05 | ₩45,519 | ₩45,519 | ₩45,068 | ₩45,068 | -0.99% | 700 |
|---|
| 2026.06.04 | ₩46,066 | ₩46,193 | ₩46,066 | ₩46,183 | +0.25% | 800 |
|---|
| 2026.06.03 | ₩45,839 | ₩45,839 | ₩45,692 | ₩45,766 | -0.16% | 500 |
|---|
| 2026.06.02 | ₩45,972 | ₩46,092 | ₩45,966 | ₩46,091 | +0.26% | 2천 |
|---|
| 2026.06.01 | ₩45,612 | ₩45,823 | ₩45,612 | ₩45,823 | +0.46% | 1.2천 |
|---|
| 2026.05.29 | ₩46,092 | ₩46,112 | ₩46,038 | ₩46,038 | -0.12% | 500 |
|---|
| 2026.05.28 | ₩45,706 | ₩46,059 | ₩45,706 | ₩46,059 | +0.77% | 700 |
|---|
| 2026.05.27 | ₩45,999 | ₩46,026 | ₩45,906 | ₩45,926 | -0.16% | 1.9천 |
|---|
| 2026.05.26 | ₩46,119 | ₩46,135 | ₩46,052 | ₩46,135 | +0.03% | 2.4천 |
|---|
| 2026.05.22 | ₩45,319 | ₩45,499 | ₩45,305 | ₩45,444 | +0.28% | 1.5천 |
|---|
| 2026.05.21 | ₩44,705 | ₩45,252 | ₩44,705 | ₩45,247 | +1.21% | 500 |
|---|
| 2026.05.20 | ₩45,039 | ₩45,143 | ₩44,999 | ₩45,143 | +0.23% | 2.1천 |
|---|
| 2026.05.19 | ₩44,398 | ₩44,492 | ₩44,265 | ₩44,321 | -0.17% | 1.6천 |
|---|
| 2026.05.18 | ₩44,545 | ₩44,945 | ₩44,545 | ₩44,864 | +0.72% | 600 |
|---|
| 2026.05.15 | ₩44,698 | ₩44,706 | ₩44,664 | ₩44,678 | -0.04% | 2.1천 |
|---|
| 2026.05.14 | ₩45,517 | ₩45,555 | ₩45,425 | ₩45,492 | -0.06% | 1.6만 |
|---|
| 2026.05.13 | ₩45,105 | ₩45,208 | ₩45,065 | ₩45,208 | +0.23% | 1.8천 |
|---|
| 2026.05.12 | ₩44,918 | ₩45,292 | ₩44,918 | ₩45,292 | +0.83% | 1.2천 |
|---|
| 2026.05.11 | ₩45,692 | ₩45,692 | ₩45,532 | ₩45,532 | -0.35% | 3.1천 |
|---|
| 2026.05.08 | ₩45,572 | ₩45,638 | ₩45,519 | ₩45,638 | +0.14% | 4.2천 |
|---|
| 2026.05.07 | ₩45,532 | ₩45,532 | ₩45,311 | ₩45,311 | -0.49% | 7.7천 |
|---|
| 2026.05.06 | ₩45,946 | ₩45,946 | ₩45,559 | ₩45,772 | -0.38% | 33.4만 |
|---|
| 2026.05.05 | ₩44,985 | ₩45,212 | ₩44,985 | ₩45,199 | +0.47% | 2.3만 |
|---|
| 2026.05.04 | ₩45,039 | ₩45,039 | ₩44,345 | ₩44,446 | -1.32% | 7.7천 |
|---|
| 2026.05.01 | ₩44,938 | ₩44,971 | ₩44,878 | ₩44,880 | -0.13% | 1.6천 |
|---|
| 2026.04.30 | ₩44,945 | ₩44,945 | ₩44,881 | ₩44,932 | -0.03% | 2.2천 |
|---|
| 2026.04.29 | ₩44,086 | ₩44,086 | ₩44,086 | ₩44,086 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩44,465 | ₩44,532 | ₩44,452 | ₩44,469 | +0.01% | 4.1천 |
|---|
| 2026.04.27 | ₩44,665 | ₩44,665 | ₩44,650 | ₩44,650 | -0.03% | 800 |
|---|
| 2026.04.24 | ₩44,612 | ₩44,612 | ₩44,596 | ₩44,596 | -0.04% | 400 |
|---|
| 2026.04.23 | ₩44,452 | ₩44,466 | ₩44,358 | ₩44,466 | +0.03% | 1.1천 |
|---|
| 2026.04.22 | ₩44,612 | ₩44,612 | ₩44,452 | ₩44,521 | -0.20% | 5.6천 |
|---|
| 2026.04.21 | ₩44,560 | ₩44,560 | ₩44,560 | ₩44,560 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩44,945 | ₩45,052 | ₩44,945 | ₩44,997 | +0.12% | 2.6천 |
|---|
| 2026.04.17 | ₩45,285 | ₩45,359 | ₩45,039 | ₩45,063 | -0.49% | 1.5천 |
|---|
| 2026.04.16 | ₩44,225 | ₩44,291 | ₩44,171 | ₩44,245 | +0.05% | 2.3천 |
|---|
| 2026.04.15 | ₩44,145 | ₩44,211 | ₩44,131 | ₩44,190 | +0.10% | 1.1천 |
|---|
| 2026.04.14 | ₩44,078 | ₩44,331 | ₩44,078 | ₩44,285 | +0.47% | 400 |
|---|
| 2026.04.13 | ₩43,331 | ₩44,014 | ₩43,331 | ₩44,014 | +1.58% | 1.6천 |
|---|
| 2026.04.10 | ₩43,704 | ₩43,771 | ₩43,518 | ₩43,554 | -0.34% | 2.4천 |
|---|
| 2026.04.09 | ₩43,424 | ₩43,671 | ₩43,424 | ₩43,622 | +0.45% | 1.6천 |
|---|
| 2026.04.08 | ₩43,411 | ₩43,638 | ₩43,344 | ₩43,524 | +0.26% | 1.4천 |
|---|
| 2026.04.07 | ₩41,983 | ₩42,277 | ₩41,663 | ₩42,266 | +0.67% | 5.5만 |
|---|
| 2026.04.06 | ₩42,010 | ₩42,356 | ₩42,010 | ₩42,292 | +0.67% | 8.8천 |
|---|
| 2026.04.02 | ₩41,930 | ₩42,017 | ₩41,930 | ₩42,017 | +0.21% | 1천 |
|---|
| 2026.04.01 | ₩42,090 | ₩42,104 | ₩42,033 | ₩42,033 | -0.14% | 1.5천 |
|---|
| 2026.03.31 | ₩41,382 | ₩41,566 | ₩41,382 | ₩41,566 | +0.44% | 1.7천 |
|---|
| 2026.03.30 | ₩40,663 | ₩40,663 | ₩40,276 | ₩40,429 | -0.57% | 4.2천 |
|---|
| 2026.03.27 | ₩40,569 | ₩40,623 | ₩40,569 | ₩40,584 | +0.04% | 500 |
|---|
| 2026.03.26 | ₩41,703 | ₩41,703 | ₩41,108 | ₩41,108 | -1.43% | 3.1천 |
|---|
| 2026.03.25 | ₩41,783 | ₩41,783 | ₩41,290 | ₩41,717 | -0.16% | 7.7천 |
|---|
| 2026.03.24 | ₩40,836 | ₩41,410 | ₩40,836 | ₩41,212 | +0.92% | 2.5천 |
|---|
| 2026.03.23 | ₩41,010 | ₩41,304 | ₩41,010 | ₩41,087 | +0.19% | 900 |
|---|
| 2026.03.20 | ₩40,252 | ₩40,303 | ₩40,252 | ₩40,257 | +0.01% | 6.9천 |
|---|
| 2026.03.19 | ₩40,943 | ₩41,250 | ₩40,844 | ₩41,235 | +0.71% | 6.7천 |
|---|
| 2026.03.18 | ₩41,316 | ₩41,316 | ₩41,163 | ₩41,163 | -0.37% | 3.7천 |
|---|
| 2026.03.17 | ₩41,797 | ₩41,797 | ₩41,236 | ₩41,581 | -0.52% | 4.8천 |
|---|
| 2026.03.16 | ₩41,477 | ₩41,477 | ₩41,397 | ₩41,409 | -0.16% | 2.2천 |
|---|
| 2026.03.13 | ₩40,956 | ₩40,995 | ₩40,946 | ₩40,946 | -0.03% | 1.9천 |
|---|
| 2026.03.12 | ₩41,343 | ₩41,530 | ₩41,323 | ₩41,323 | -0.05% | 3.3천 |
|---|
| 2026.03.11 | ₩41,890 | ₩42,129 | ₩41,890 | ₩42,129 | +0.57% | 900 |
|---|
| 2026.03.10 | ₩42,636 | ₩42,636 | ₩42,140 | ₩42,140 | -1.16% | 1.5천 |
|---|
| 2026.03.09 | ₩41,463 | ₩42,158 | ₩41,330 | ₩42,158 | +1.68% | 4.2천 |
|---|
| 2026.03.06 | ₩41,983 | ₩42,224 | ₩41,983 | ₩42,126 | +0.34% | 23.5만 |
|---|
| 2026.03.05 | ₩42,424 | ₩42,791 | ₩42,077 | ₩42,791 | +0.86% | 1.1천 |
|---|
| 2026.03.04 | ₩43,418 | ₩43,611 | ₩43,418 | ₩43,586 | +0.39% | 1천 |
|---|
| 2026.03.03 | ₩42,584 | ₩43,318 | ₩42,584 | ₩43,318 | +1.72% | 2.7천 |
|---|
| 2026.03.02 | ₩44,278 | ₩44,345 | ₩44,185 | ₩44,246 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩44,238 | ₩44,297 | ₩44,238 | ₩44,297 | +0.13% | 900 |
|---|
| 2026.02.26 | ₩44,385 | ₩44,652 | ₩44,385 | ₩44,652 | +0.60% | 8.2천 |
|---|
| 2026.02.25 | ₩44,438 | ₩44,505 | ₩44,438 | ₩44,462 | +0.05% | 1.3천 |
|---|
| 2026.02.24 | ₩44,131 | ₩44,198 | ₩44,131 | ₩44,198 | +0.15% | 4천 |
|---|
| 2026.02.23 | ₩43,945 | ₩43,945 | ₩43,827 | ₩43,877 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩44,318 | ₩44,478 | ₩44,318 | ₩44,425 | +0.24% | 2천 |
|---|
| 2026.02.19 | ₩44,011 | ₩44,165 | ₩43,971 | ₩44,165 | +0.35% | 1천 |
|---|
| 2026.02.18 | ₩44,171 | ₩44,187 | ₩44,125 | ₩44,187 | +0.04% | 1.1천 |
|---|
| 2026.02.17 | ₩43,664 | ₩44,158 | ₩43,531 | ₩43,998 | +0.76% | 2.7천 |
|---|
| 2026.02.13 | ₩44,143 | ₩44,143 | ₩44,065 | ₩44,089 | -0.12% | 2.2천 |
|---|
| 2026.02.12 | ₩44,105 | ₩44,692 | ₩43,591 | ₩43,758 | -0.79% | 2.4천 |
|---|
| 2026.02.11 | ₩44,078 | ₩44,412 | ₩44,078 | ₩44,392 | +0.71% | 4.4천 |
|---|
| 2026.02.10 | ₩44,425 | ₩44,492 | ₩44,307 | ₩44,307 | -0.26% | 4.8천 |
|---|
| 2026.02.09 | ₩43,798 | ₩44,251 | ₩43,798 | ₩44,130 | +0.76% | 6천 |
|---|
| 2026.02.06 | ₩43,398 | ₩43,778 | ₩43,398 | ₩43,778 | +0.88% | 2천 |
|---|
| 2026.02.05 | ₩42,691 | ₩42,691 | ₩42,565 | ₩42,565 | -0.29% | 2천 |
|---|
| 2026.02.04 | ₩43,211 | ₩43,264 | ₩43,179 | ₩43,179 | -0.07% | 6.8천 |
|---|
| 2026.02.03 | ₩43,037 | ₩43,037 | ₩42,651 | ₩42,937 | -0.23% | 1.2천 |
|---|
| 2026.02.02 | ₩42,771 | ₩42,771 | ₩42,624 | ₩42,711 | -0.14% | 4.3천 |
|---|
| 2026.01.30 | ₩42,450 | ₩42,450 | ₩42,440 | ₩42,440 | -0.03% | 1.5천 |
|---|
| 2026.01.29 | ₩42,971 | ₩43,184 | ₩42,971 | ₩43,184 | +0.50% | 2.7천 |
|---|
| 2026.01.28 | ₩42,931 | ₩42,997 | ₩42,931 | ₩42,971 | +0.09% | 2.6천 |
|---|
| 2026.01.27 | ₩43,104 | ₩43,173 | ₩43,051 | ₩43,173 | +0.16% | 8.2천 |
|---|
| 2026.01.26 | ₩42,904 | ₩42,997 | ₩42,904 | ₩42,931 | +0.06% | 1.6천 |
|---|
| 2026.01.23 | ₩42,757 | ₩42,877 | ₩42,757 | ₩42,852 | +0.22% | 1.1천 |
|---|
| 2026.01.22 | ₩43,131 | ₩43,131 | ₩43,077 | ₩43,099 | -0.07% | 1천 |
|---|
| 2026.01.21 | ₩42,777 | ₩42,811 | ₩42,736 | ₩42,804 | +0.06% | 2.3천 |
|---|
| 2026.01.20 | ₩42,170 | ₩42,264 | ₩41,957 | ₩41,998 | -0.41% | 3.3천 |
|---|
| 2026.01.16 | ₩42,597 | ₩42,597 | ₩42,461 | ₩42,461 | -0.32% | 3.7천 |
|---|
| 2026.01.15 | ₩42,437 | ₩42,544 | ₩42,437 | ₩42,473 | +0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩42,024 | ₩42,125 | ₩41,998 | ₩42,125 | +0.24% | 1.6천 |
|---|
| 2026.01.13 | ₩41,863 | ₩41,983 | ₩41,863 | ₩41,917 | +0.13% | 1.6천 |
|---|
| 2026.01.12 | ₩42,006 | ₩42,024 | ₩41,930 | ₩42,024 | +0.04% | 1천 |
|---|
| 2026.01.09 | ₩41,837 | ₩41,877 | ₩41,837 | ₩41,877 | +0.10% | 1.4천 |
|---|
| 2026.01.08 | ₩41,223 | ₩41,583 | ₩41,223 | ₩41,547 | +0.79% | 9.6만 |
|---|
| 2026.01.07 | ₩41,316 | ₩41,316 | ₩41,266 | ₩41,288 | -0.07% | 1.1천 |
|---|
| 2026.01.06 | ₩41,099 | ₩41,477 | ₩41,090 | ₩41,437 | +0.82% | 6.7천 |
|---|
| 2026.01.05 | ₩40,810 | ₩41,130 | ₩40,810 | ₩41,022 | +0.52% | 5.4천 |
|---|
| 2026.01.02 | ₩40,489 | ₩40,529 | ₩40,489 | ₩40,500 | +0.03% | 3.1천 |
|---|
| 2025.12.31 | ₩40,223 | ₩40,236 | ₩40,149 | ₩40,149 | -0.18% | 1.3천 |
|---|
| 2025.12.30 | ₩40,543 | ₩40,556 | ₩40,485 | ₩40,485 | -0.14% | 1.2천 |
|---|
| 2025.12.29 | ₩40,863 | ₩40,878 | ₩40,863 | ₩40,878 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩40,956 | ₩41,022 | ₩40,943 | ₩41,022 | +0.16% | 1.9천 |
|---|
| 2025.12.24 | ₩41,011 | ₩41,075 | ₩41,011 | ₩41,075 | +0.16% | 200 |
|---|
| 2025.12.23 | ₩41,023 | ₩41,063 | ₩40,946 | ₩40,986 | -0.09% | 3.2천 |
|---|
| 2025.12.22 | ₩41,090 | ₩41,090 | ₩40,986 | ₩40,986 | -0.25% | 2.1천 |
|---|
| 2025.12.19 | ₩40,609 | ₩40,689 | ₩40,609 | ₩40,631 | +0.05% | 5.3천 |
|---|
| 2025.12.18 | ₩40,516 | ₩40,547 | ₩40,436 | ₩40,436 | -0.20% | 2.5천 |
|---|
| 2025.12.17 | ₩40,609 | ₩40,609 | ₩40,203 | ₩40,203 | -1.00% | 2.8천 |
|---|
| 2025.12.16 | ₩40,356 | ₩40,476 | ₩40,356 | ₩40,455 | +0.24% | 2.9천 |
|---|
| 2025.12.15 | ₩40,689 | ₩40,756 | ₩40,657 | ₩40,657 | -0.08% | 1.2천 |
|---|
| 2025.12.12 | ₩40,663 | ₩40,692 | ₩40,663 | ₩40,675 | +0.03% | 800 |
|---|
| 2025.12.11 | ₩40,956 | ₩41,076 | ₩40,956 | ₩41,023 | +0.16% | 2.3천 |
|---|
| 2025.12.10 | ₩40,676 | ₩40,727 | ₩40,676 | ₩40,727 | +0.12% | 1.2천 |
|---|
| 2025.12.09 | ₩40,240 | ₩40,240 | ₩40,149 | ₩40,149 | -0.23% | 700 |
|---|
| 2025.12.08 | ₩40,169 | ₩40,169 | ₩40,106 | ₩40,106 | -0.16% | 400 |
|---|
| 2025.12.05 | ₩40,409 | ₩40,436 | ₩40,263 | ₩40,263 | -0.36% | 2.2천 |
|---|
| 2025.12.04 | ₩40,263 | ₩40,263 | ₩40,212 | ₩40,212 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩40,049 | ₩40,223 | ₩40,022 | ₩40,194 | +0.36% | 1.1천 |
|---|
| 2025.12.02 | ₩39,786 | ₩39,849 | ₩39,786 | ₩39,786 | 0.00% | 1.5천 |
|---|
| 2025.12.01 | ₩40,022 | ₩40,032 | ₩39,870 | ₩39,870 | -0.38% | 7천 |
|---|
| 2025.11.28 | ₩39,998 | ₩40,042 | ₩39,996 | ₩40,042 | +0.11% | 1천 |
|---|
| 2025.11.26 | ₩39,849 | ₩39,970 | ₩39,794 | ₩39,794 | -0.14% | 1.2천 |
|---|
| 2025.11.25 | ₩39,195 | ₩39,515 | ₩39,195 | ₩39,463 | +0.68% | 3.2천 |
|---|
| 2025.11.24 | ₩38,488 | ₩38,732 | ₩38,488 | ₩38,732 | +0.63% | 4.4천 |
|---|
| 2025.11.21 | ₩37,674 | ₩38,448 | ₩37,674 | ₩38,292 | +1.64% | 3.4천 |
|---|
| 2025.11.20 | ₩38,568 | ₩38,608 | ₩37,549 | ₩37,549 | -2.64% | 2.2천 |
|---|
| 2025.11.19 | ₩38,168 | ₩38,168 | ₩38,141 | ₩38,152 | -0.04% | 2천 |
|---|
| 2025.11.18 | ₩38,169 | ₩38,169 | ₩38,143 | ₩38,143 | -0.07% | 1.4천 |
|---|
| 2025.11.17 | ₩38,811 | ₩38,811 | ₩38,141 | ₩38,229 | -1.50% | 3.3천 |
|---|
| 2025.11.14 | ₩38,955 | ₩38,955 | ₩38,816 | ₩38,816 | -0.36% | 900 |
|---|
| 2025.11.13 | ₩39,422 | ₩39,422 | ₩38,795 | ₩38,859 | -1.43% | 7.1천 |
|---|
| 2025.11.12 | ₩39,529 | ₩39,529 | ₩39,529 | ₩39,529 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩39,249 | ₩39,375 | ₩39,249 | ₩39,337 | +0.22% | 2.8천 |
|---|
| 2025.11.10 | ₩39,115 | ₩39,333 | ₩38,955 | ₩39,249 | +0.34% | 7.7천 |
|---|
| 2025.11.07 | ₩38,395 | ₩38,784 | ₩38,395 | ₩38,784 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩38,675 | ₩38,688 | ₩38,556 | ₩38,556 | -0.31% | 2.5천 |
|---|
| 2025.11.05 | ₩38,738 | ₩38,980 | ₩38,738 | ₩38,902 | +0.42% | 600 |
|---|
| 2025.11.04 | ₩38,555 | ₩38,555 | ₩38,532 | ₩38,532 | -0.06% | 1.1천 |
|---|
| 2025.11.03 | ₩39,022 | ₩39,035 | ₩38,968 | ₩39,035 | +0.03% | 4.9천 |
|---|
| 2025.10.31 | ₩38,968 | ₩39,045 | ₩38,942 | ₩39,045 | +0.20% | 1.5천 |
|---|
| 2025.10.30 | ₩39,329 | ₩39,329 | ₩39,042 | ₩39,042 | -0.73% | 7.8천 |
|---|
| 2025.10.29 | ₩39,275 | ₩39,275 | ₩39,169 | ₩39,225 | -0.13% | 1.7천 |
|---|
| 2025.10.28 | ₩39,653 | ₩39,653 | ₩39,569 | ₩39,591 | -0.15% | 1.4천 |
|---|
| 2025.10.27 | ₩39,973 | ₩39,973 | ₩39,876 | ₩39,888 | -0.21% | 3천 |
|---|
| 2025.10.24 | ₩39,825 | ₩39,825 | ₩39,769 | ₩39,778 | -0.12% | 1.1천 |
|---|
| 2025.10.23 | ₩39,382 | ₩39,533 | ₩39,382 | ₩39,533 | +0.38% | 700 |
|---|
| 2025.10.22 | ₩39,089 | ₩39,089 | ₩38,902 | ₩39,008 | -0.20% | 3.3천 |
|---|
| 2025.10.21 | ₩39,095 | ₩39,214 | ₩39,095 | ₩39,214 | +0.30% | 3.3만 |
|---|
| 2025.10.20 | ₩39,305 | ₩39,361 | ₩39,305 | ₩39,361 | +0.14% | 400 |
|---|
| 2025.10.17 | ₩38,847 | ₩38,875 | ₩38,688 | ₩38,874 | +0.07% | 8.7천 |
|---|
| 2025.10.16 | ₩38,902 | ₩38,902 | ₩38,867 | ₩38,867 | -0.09% | 900 |
|---|
| 2025.10.15 | ₩39,329 | ₩39,329 | ₩39,262 | ₩39,262 | -0.17% | 1.3천 |
|---|
| 2025.10.14 | ₩39,129 | ₩39,129 | ₩39,054 | ₩39,054 | -0.19% | 700 |
|---|
| 2025.10.13 | ₩38,568 | ₩38,768 | ₩38,568 | ₩38,754 | +0.48% | 800 |
|---|
| 2025.10.10 | ₩38,275 | ₩38,275 | ₩38,052 | ₩38,052 | -0.58% | 500 |
|---|