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 | ₩45,791 | ₩45,978 | ₩45,791 | ₩45,901 | +0.24% | 2.1천 |
| 2026.10.08 | ₩45,464 | ₩45,674 | ₩45,464 | ₩45,674 | +0.46% | 800 |
| 2026.10.07 | ₩45,738 | ₩45,738 | ₩45,642 | ₩45,642 | -0.21% | 600 |
| 2026.10.06 | ₩46,319 | ₩46,319 | ₩46,165 | ₩46,188 | -0.28% | 2.7천 |
| 2026.10.05 | ₩46,206 | ₩46,279 | ₩46,164 | ₩46,164 | -0.09% | 600 |
| 2026.10.02 | ₩46,105 | ₩46,105 | ₩46,016 | ₩46,016 | -0.19% | 700 |
| 2026.10.01 | ₩45,365 | ₩45,644 | ₩45,365 | ₩45,615 | +0.55% | 800 |
| 2026.09.30 | ₩45,992 | ₩45,992 | ₩45,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,663 |
| -0.71% |
| 1.9천 |
| 2026.09.29 | ₩45,965 | ₩45,965 | ₩45,564 | ₩45,858 | -0.23% | 4.9천 |
|---|
| 2026.09.28 | ₩46,099 | ₩46,152 | ₩46,064 | ₩46,064 | -0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩46,470 | ₩46,472 | ₩46,470 | ₩46,472 | +0.00% | 1천 |
|---|
| 2026.09.24 | ₩46,152 | ₩46,219 | ₩46,125 | ₩46,219 | +0.14% | 1.6만 |
|---|
| 2026.09.23 | ₩46,506 | ₩46,506 | ₩46,322 | ₩46,322 | -0.40% | 700 |
|---|
| 2026.09.22 | ₩46,814 | ₩46,978 | ₩46,814 | ₩46,978 | +0.35% | 700 |
|---|
| 2026.09.21 | ₩46,740 | ₩46,834 | ₩46,700 | ₩46,736 | -0.01% | 1.2천 |
|---|
| 2026.09.18 | ₩46,541 | ₩46,541 | ₩46,541 | ₩46,541 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩46,874 | ₩46,874 | ₩46,794 | ₩46,794 | -0.17% | 1천 |
|---|
| 2026.09.16 | ₩46,780 | ₩46,780 | ₩46,406 | ₩46,526 | -0.54% | 2천 |
|---|
| 2026.09.15 | ₩46,767 | ₩46,767 | ₩46,607 | ₩46,673 | -0.20% | 2.3천 |
|---|
| 2026.09.14 | ₩46,754 | ₩46,894 | ₩46,752 | ₩46,798 | +0.09% | 1.1천 |
|---|
| 2026.09.11 | ₩47,128 | ₩47,155 | ₩47,048 | ₩47,108 | -0.04% | 1만 |
|---|
| 2026.09.10 | ₩46,914 | ₩46,941 | ₩46,727 | ₩46,775 | -0.30% | 8.6만 |
|---|
| 2026.09.09 | ₩47,287 | ₩47,287 | ₩47,181 | ₩47,217 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩47,763 | ₩47,796 | ₩47,609 | ₩47,609 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩47,956 | ₩48,011 | ₩47,956 | ₩48,011 | +0.11% | 800 |
|---|
| 2026.09.03 | ₩47,943 | ₩47,983 | ₩47,890 | ₩47,907 | -0.08% | 2.5천 |
|---|
| 2026.09.02 | ₩47,475 | ₩47,485 | ₩47,437 | ₩47,485 | +0.02% | 1.3천 |
|---|
| 2026.09.01 | ₩47,529 | ₩47,529 | ₩47,132 | ₩47,132 | -0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩47,654 | ₩47,654 | ₩47,654 | ₩47,654 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩47,930 | ₩47,930 | ₩47,809 | ₩47,823 | -0.22% | 2천 |
|---|
| 2026.08.27 | ₩48,224 | ₩48,224 | ₩48,186 | ₩48,186 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩47,970 | ₩48,083 | ₩47,970 | ₩48,037 | +0.14% | 5.4천 |
|---|
| 2026.08.25 | ₩47,970 | ₩48,047 | ₩47,970 | ₩48,047 | +0.16% | 500 |
|---|
| 2026.08.24 | ₩48,384 | ₩48,384 | ₩47,809 | ₩47,894 | -1.01% | 3.7천 |
|---|
| 2026.08.21 | ₩48,104 | ₩48,104 | ₩48,077 | ₩48,077 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩47,850 | ₩47,850 | ₩47,622 | ₩47,678 | -0.36% | 900 |
|---|
| 2026.08.19 | ₩48,237 | ₩48,237 | ₩47,916 | ₩47,946 | -0.60% | 1.9천 |
|---|
| 2026.08.18 | ₩48,063 | ₩48,104 | ₩47,743 | ₩47,743 | -0.67% | 1.6천 |
|---|
| 2026.08.17 | ₩48,451 | ₩48,451 | ₩48,304 | ₩48,323 | -0.26% | 2.7천 |
|---|
| 2026.08.14 | ₩48,384 | ₩48,438 | ₩48,384 | ₩48,392 | +0.02% | 1.7천 |
|---|
| 2026.08.13 | ₩48,226 | ₩48,226 | ₩48,226 | ₩48,226 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩47,930 | ₩48,117 | ₩47,930 | ₩48,073 | +0.30% | 1천 |
|---|
| 2026.08.11 | ₩48,050 | ₩48,050 | ₩47,860 | ₩47,860 | -0.39% | 1.9천 |
|---|
| 2026.08.10 | ₩47,850 | ₩47,876 | ₩47,745 | ₩47,745 | -0.22% | 2.4만 |
|---|
| 2026.08.07 | ₩47,729 | ₩47,940 | ₩47,729 | ₩47,940 | +0.44% | 8.3천 |
|---|
| 2026.08.06 | ₩47,796 | ₩47,796 | ₩47,477 | ₩47,477 | -0.67% | 600 |
|---|
| 2026.08.05 | ₩48,277 | ₩48,277 | ₩47,682 | ₩47,682 | -1.23% | 1천 |
|---|
| 2026.08.04 | ₩47,328 | ₩47,743 | ₩47,315 | ₩47,701 | +0.79% | 2.5천 |
|---|
| 2026.08.03 | ₩46,887 | ₩46,954 | ₩46,887 | ₩46,950 | +0.13% | 1.3천 |
|---|
| 2026.07.31 | ₩46,426 | ₩46,426 | ₩46,386 | ₩46,386 | -0.09% | 300 |
|---|
| 2026.07.30 | ₩46,446 | ₩46,489 | ₩46,446 | ₩46,489 | +0.09% | 700 |
|---|
| 2026.07.29 | ₩45,778 | ₩46,232 | ₩45,744 | ₩45,744 | -0.07% | 3천 |
|---|
| 2026.07.28 | ₩46,097 | ₩46,312 | ₩46,092 | ₩46,295 | +0.43% | 2.1만 |
|---|
| 2026.07.27 | ₩46,165 | ₩46,284 | ₩46,165 | ₩46,284 | +0.26% | 400 |
|---|
| 2026.07.24 | ₩46,059 | ₩46,096 | ₩46,059 | ₩46,096 | +0.08% | 200 |
|---|
| 2026.07.23 | ₩45,831 | ₩45,921 | ₩45,831 | ₩45,921 | +0.20% | 400 |
|---|
| 2026.07.22 | ₩46,312 | ₩46,379 | ₩46,312 | ₩46,370 | +0.12% | 700 |
|---|
| 2026.07.21 | ₩46,299 | ₩46,422 | ₩46,272 | ₩46,422 | +0.27% | 1.3천 |
|---|
| 2026.07.20 | ₩45,835 | ₩45,835 | ₩45,835 | ₩45,835 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩46,239 | ₩46,239 | ₩45,952 | ₩46,088 | -0.33% | 900 |
|---|
| 2026.07.16 | ₩46,473 | ₩46,486 | ₩46,450 | ₩46,450 | -0.05% | 1천 |
|---|
| 2026.07.15 | ₩47,315 | ₩47,315 | ₩46,393 | ₩46,457 | -1.81% | 1.2천 |
|---|
| 2026.07.14 | ₩46,379 | ₩46,393 | ₩46,155 | ₩46,242 | -0.30% | 1.4천 |
|---|
| 2026.07.13 | ₩46,045 | ₩46,045 | ₩45,952 | ₩45,985 | -0.13% | 3.3천 |
|---|
| 2026.07.10 | ₩46,072 | ₩46,317 | ₩46,072 | ₩46,317 | +0.53% | 1.6천 |
|---|
| 2026.07.09 | ₩46,159 | ₩46,219 | ₩46,103 | ₩46,103 | -0.12% | 1.1천 |
|---|
| 2026.07.08 | ₩45,858 | ₩45,858 | ₩45,644 | ₩45,742 | -0.25% | 4천 |
|---|
| 2026.07.07 | ₩46,353 | ₩46,353 | ₩46,072 | ₩46,184 | -0.36% | 3천 |
|---|
| 2026.07.06 | ₩46,715 | ₩46,820 | ₩46,715 | ₩46,784 | +0.15% | 5.2천 |
|---|
| 2026.07.02 | ₩46,874 | ₩46,874 | ₩46,232 | ₩46,413 | -0.98% | 1천 |
|---|
| 2026.07.01 | ₩46,740 | ₩46,740 | ₩46,514 | ₩46,514 | -0.48% | 500 |
|---|
| 2026.06.30 | ₩46,460 | ₩46,647 | ₩46,460 | ₩46,596 | +0.29% | 900 |
|---|
| 2026.06.29 | ₩46,326 | ₩46,398 | ₩46,219 | ₩46,398 | +0.16% | 700 |
|---|
| 2026.06.26 | ₩45,404 | ₩46,677 | ₩45,404 | ₩46,677 | +2.81% | 1.8천 |
|---|
| 2026.06.25 | ₩46,607 | ₩46,607 | ₩46,433 | ₩46,538 | -0.15% | 1.4천 |
|---|
| 2026.06.24 | ₩46,206 | ₩46,226 | ₩46,165 | ₩46,226 | +0.04% | 1천 |
|---|
| 2026.06.23 | ₩46,125 | ₩46,292 | ₩42,485 | ₩46,115 | -0.02% | 3.8천 |
|---|
| 2026.06.22 | ₩46,713 | ₩46,713 | ₩46,533 | ₩46,577 | -0.29% | 1.3천 |
|---|
| 2026.06.18 | ₩46,259 | ₩46,435 | ₩46,259 | ₩46,435 | +0.38% | 800 |
|---|
| 2026.06.17 | ₩46,914 | ₩46,914 | ₩46,024 | ₩46,024 | -1.90% | 1.5천 |
|---|
| 2026.06.16 | ₩46,954 | ₩46,954 | ₩46,512 | ₩46,512 | -0.94% | 1천 |
|---|
| 2026.06.15 | ₩46,981 | ₩46,981 | ₩46,526 | ₩46,538 | -0.94% | 3.6천 |
|---|
| 2026.06.12 | ₩46,486 | ₩46,661 | ₩46,486 | ₩46,556 | +0.15% | 5.3천 |
|---|
| 2026.06.11 | ₩45,551 | ₩46,107 | ₩45,537 | ₩46,107 | +1.22% | 7.5천 |
|---|
| 2026.06.10 | ₩45,698 | ₩45,732 | ₩44,655 | ₩44,964 | -1.61% | 1만 |
|---|
| 2026.06.09 | ₩45,791 | ₩45,791 | ₩45,444 | ₩45,519 | -0.60% | 500 |
|---|
| 2026.06.08 | ₩45,484 | ₩45,484 | ₩45,370 | ₩45,370 | -0.25% | 3.1천 |
|---|
| 2026.06.05 | ₩45,604 | ₩45,604 | ₩45,152 | ₩45,152 | -0.99% | 700 |
|---|
| 2026.06.04 | ₩46,152 | ₩46,279 | ₩46,152 | ₩46,270 | +0.25% | 800 |
|---|
| 2026.06.03 | ₩45,925 | ₩45,925 | ₩45,778 | ₩45,851 | -0.16% | 500 |
|---|
| 2026.06.02 | ₩46,059 | ₩46,179 | ₩46,052 | ₩46,178 | +0.26% | 2천 |
|---|
| 2026.06.01 | ₩45,698 | ₩45,909 | ₩45,698 | ₩45,909 | +0.46% | 1.2천 |
|---|
| 2026.05.29 | ₩46,179 | ₩46,199 | ₩46,124 | ₩46,124 | -0.12% | 500 |
|---|
| 2026.05.28 | ₩45,791 | ₩46,145 | ₩45,791 | ₩46,145 | +0.77% | 700 |
|---|
| 2026.05.27 | ₩46,085 | ₩46,112 | ₩45,992 | ₩46,012 | -0.16% | 1.9천 |
|---|
| 2026.05.26 | ₩46,206 | ₩46,222 | ₩46,139 | ₩46,222 | +0.03% | 2.4천 |
|---|
| 2026.05.22 | ₩45,404 | ₩45,584 | ₩45,390 | ₩45,529 | +0.28% | 1.5천 |
|---|
| 2026.05.21 | ₩44,789 | ₩45,337 | ₩44,789 | ₩45,331 | +1.21% | 500 |
|---|
| 2026.05.20 | ₩45,123 | ₩45,227 | ₩45,083 | ₩45,227 | +0.23% | 2.1천 |
|---|
| 2026.05.19 | ₩44,481 | ₩44,575 | ₩44,348 | ₩44,404 | -0.17% | 1.6천 |
|---|
| 2026.05.18 | ₩44,628 | ₩45,029 | ₩44,628 | ₩44,948 | +0.72% | 600 |
|---|
| 2026.05.15 | ₩44,782 | ₩44,790 | ₩44,747 | ₩44,762 | -0.04% | 2.1천 |
|---|
| 2026.05.14 | ₩45,603 | ₩45,640 | ₩45,511 | ₩45,577 | -0.06% | 1.6만 |
|---|
| 2026.05.13 | ₩45,190 | ₩45,293 | ₩45,150 | ₩45,293 | +0.23% | 1.8천 |
|---|
| 2026.05.12 | ₩45,003 | ₩45,377 | ₩45,003 | ₩45,377 | +0.83% | 1.2천 |
|---|
| 2026.05.11 | ₩45,778 | ₩45,778 | ₩45,617 | ₩45,617 | -0.35% | 3.1천 |
|---|
| 2026.05.08 | ₩45,658 | ₩45,723 | ₩45,604 | ₩45,723 | +0.14% | 4.2천 |
|---|
| 2026.05.07 | ₩45,617 | ₩45,617 | ₩45,396 | ₩45,396 | -0.49% | 7.7천 |
|---|
| 2026.05.06 | ₩46,032 | ₩46,032 | ₩45,644 | ₩45,858 | -0.38% | 33.4만 |
|---|
| 2026.05.05 | ₩45,069 | ₩45,297 | ₩45,069 | ₩45,283 | +0.47% | 2.3만 |
|---|
| 2026.05.04 | ₩45,123 | ₩45,123 | ₩44,428 | ₩44,530 | -1.32% | 7.7천 |
|---|
| 2026.05.01 | ₩45,023 | ₩45,055 | ₩44,963 | ₩44,964 | -0.13% | 1.6천 |
|---|
| 2026.04.30 | ₩45,029 | ₩45,029 | ₩44,965 | ₩45,016 | -0.03% | 2.2천 |
|---|
| 2026.04.29 | ₩44,169 | ₩44,169 | ₩44,169 | ₩44,169 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩44,548 | ₩44,615 | ₩44,535 | ₩44,552 | +0.01% | 4.1천 |
|---|
| 2026.04.27 | ₩44,749 | ₩44,749 | ₩44,734 | ₩44,734 | -0.03% | 800 |
|---|
| 2026.04.24 | ₩44,695 | ₩44,695 | ₩44,679 | ₩44,679 | -0.04% | 400 |
|---|
| 2026.04.23 | ₩44,535 | ₩44,550 | ₩44,441 | ₩44,550 | +0.03% | 1.1천 |
|---|
| 2026.04.22 | ₩44,695 | ₩44,695 | ₩44,535 | ₩44,604 | -0.20% | 5.6천 |
|---|
| 2026.04.21 | ₩44,643 | ₩44,643 | ₩44,643 | ₩44,643 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩45,029 | ₩45,136 | ₩45,029 | ₩45,082 | +0.12% | 2.6천 |
|---|
| 2026.04.17 | ₩45,370 | ₩45,444 | ₩45,123 | ₩45,147 | -0.49% | 1.5천 |
|---|
| 2026.04.16 | ₩44,308 | ₩44,374 | ₩44,254 | ₩44,328 | +0.05% | 2.3천 |
|---|
| 2026.04.15 | ₩44,227 | ₩44,294 | ₩44,214 | ₩44,273 | +0.10% | 1.1천 |
|---|
| 2026.04.14 | ₩44,161 | ₩44,415 | ₩44,161 | ₩44,368 | +0.47% | 400 |
|---|
| 2026.04.13 | ₩43,412 | ₩44,096 | ₩43,412 | ₩44,096 | +1.58% | 1.6천 |
|---|
| 2026.04.10 | ₩43,786 | ₩43,853 | ₩43,599 | ₩43,635 | -0.34% | 2.4천 |
|---|
| 2026.04.09 | ₩43,506 | ₩43,753 | ₩43,506 | ₩43,703 | +0.45% | 1.6천 |
|---|
| 2026.04.08 | ₩43,492 | ₩43,720 | ₩43,425 | ₩43,606 | +0.26% | 1.4천 |
|---|
| 2026.04.07 | ₩42,062 | ₩42,356 | ₩41,741 | ₩42,346 | +0.67% | 5.5만 |
|---|
| 2026.04.06 | ₩42,089 | ₩42,435 | ₩42,089 | ₩42,371 | +0.67% | 8.8천 |
|---|
| 2026.04.02 | ₩42,009 | ₩42,096 | ₩42,009 | ₩42,096 | +0.21% | 1천 |
|---|
| 2026.04.01 | ₩42,169 | ₩42,182 | ₩42,112 | ₩42,112 | -0.14% | 1.5천 |
|---|
| 2026.03.31 | ₩41,459 | ₩41,644 | ₩41,459 | ₩41,644 | +0.44% | 1.7천 |
|---|
| 2026.03.30 | ₩40,739 | ₩40,739 | ₩40,351 | ₩40,505 | -0.57% | 4.2천 |
|---|
| 2026.03.27 | ₩40,645 | ₩40,699 | ₩40,645 | ₩40,660 | +0.04% | 500 |
|---|
| 2026.03.26 | ₩41,781 | ₩41,781 | ₩41,185 | ₩41,185 | -1.43% | 3.1천 |
|---|
| 2026.03.25 | ₩41,862 | ₩41,862 | ₩41,367 | ₩41,795 | -0.16% | 7.7천 |
|---|
| 2026.03.24 | ₩40,913 | ₩41,487 | ₩40,913 | ₩41,290 | +0.92% | 2.5천 |
|---|
| 2026.03.23 | ₩41,086 | ₩41,382 | ₩41,086 | ₩41,164 | +0.19% | 900 |
|---|
| 2026.03.20 | ₩40,327 | ₩40,378 | ₩40,327 | ₩40,333 | +0.01% | 6.9천 |
|---|
| 2026.03.19 | ₩41,020 | ₩41,327 | ₩40,921 | ₩41,312 | +0.71% | 6.7천 |
|---|
| 2026.03.18 | ₩41,394 | ₩41,394 | ₩41,240 | ₩41,240 | -0.37% | 3.7천 |
|---|
| 2026.03.17 | ₩41,875 | ₩41,875 | ₩41,314 | ₩41,659 | -0.52% | 4.8천 |
|---|
| 2026.03.16 | ₩41,554 | ₩41,554 | ₩41,474 | ₩41,486 | -0.16% | 2.2천 |
|---|
| 2026.03.13 | ₩41,033 | ₩41,072 | ₩41,022 | ₩41,022 | -0.03% | 1.9천 |
|---|
| 2026.03.12 | ₩41,421 | ₩41,608 | ₩41,401 | ₩41,401 | -0.05% | 3.3천 |
|---|
| 2026.03.11 | ₩41,969 | ₩42,208 | ₩41,969 | ₩42,208 | +0.57% | 900 |
|---|
| 2026.03.10 | ₩42,716 | ₩42,716 | ₩42,219 | ₩42,219 | -1.16% | 1.5천 |
|---|
| 2026.03.09 | ₩41,541 | ₩42,237 | ₩41,407 | ₩42,237 | +1.68% | 4.2천 |
|---|
| 2026.03.06 | ₩42,062 | ₩42,303 | ₩42,062 | ₩42,205 | +0.34% | 23.5만 |
|---|
| 2026.03.05 | ₩42,503 | ₩42,871 | ₩42,156 | ₩42,871 | +0.86% | 1.1천 |
|---|
| 2026.03.04 | ₩43,499 | ₩43,693 | ₩43,499 | ₩43,667 | +0.39% | 1천 |
|---|
| 2026.03.03 | ₩42,664 | ₩43,399 | ₩42,664 | ₩43,399 | +1.72% | 2.7천 |
|---|
| 2026.03.02 | ₩44,361 | ₩44,428 | ₩44,268 | ₩44,329 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩44,321 | ₩44,380 | ₩44,321 | ₩44,380 | +0.13% | 900 |
|---|
| 2026.02.26 | ₩44,468 | ₩44,735 | ₩44,468 | ₩44,735 | +0.60% | 8.2천 |
|---|
| 2026.02.25 | ₩44,521 | ₩44,588 | ₩44,521 | ₩44,546 | +0.05% | 1.3천 |
|---|
| 2026.02.24 | ₩44,214 | ₩44,281 | ₩44,214 | ₩44,281 | +0.15% | 4천 |
|---|
| 2026.02.23 | ₩44,027 | ₩44,027 | ₩43,909 | ₩43,959 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩44,401 | ₩44,562 | ₩44,401 | ₩44,508 | +0.24% | 2천 |
|---|
| 2026.02.19 | ₩44,094 | ₩44,247 | ₩44,054 | ₩44,247 | +0.35% | 1천 |
|---|
| 2026.02.18 | ₩44,254 | ₩44,270 | ₩44,207 | ₩44,270 | +0.04% | 1.1천 |
|---|
| 2026.02.17 | ₩43,746 | ₩44,241 | ₩43,613 | ₩44,080 | +0.76% | 2.7천 |
|---|
| 2026.02.13 | ₩44,226 | ₩44,226 | ₩44,147 | ₩44,171 | -0.12% | 2.2천 |
|---|
| 2026.02.12 | ₩44,187 | ₩44,775 | ₩43,673 | ₩43,840 | -0.79% | 2.4천 |
|---|
| 2026.02.11 | ₩44,161 | ₩44,495 | ₩44,161 | ₩44,475 | +0.71% | 4.4천 |
|---|
| 2026.02.10 | ₩44,508 | ₩44,575 | ₩44,390 | ₩44,390 | -0.26% | 4.8천 |
|---|
| 2026.02.09 | ₩43,880 | ₩44,334 | ₩43,880 | ₩44,213 | +0.76% | 6천 |
|---|
| 2026.02.06 | ₩43,479 | ₩43,860 | ₩43,479 | ₩43,860 | +0.88% | 2천 |
|---|
| 2026.02.05 | ₩42,771 | ₩42,771 | ₩42,645 | ₩42,645 | -0.29% | 2천 |
|---|
| 2026.02.04 | ₩43,292 | ₩43,345 | ₩43,260 | ₩43,260 | -0.07% | 6.8천 |
|---|
| 2026.02.03 | ₩43,118 | ₩43,118 | ₩42,730 | ₩43,018 | -0.23% | 1.2천 |
|---|
| 2026.02.02 | ₩42,851 | ₩42,851 | ₩42,704 | ₩42,791 | -0.14% | 4.3천 |
|---|
| 2026.01.30 | ₩42,530 | ₩42,530 | ₩42,519 | ₩42,519 | -0.03% | 1.5천 |
|---|
| 2026.01.29 | ₩43,051 | ₩43,265 | ₩43,051 | ₩43,265 | +0.50% | 2.7천 |
|---|
| 2026.01.28 | ₩43,011 | ₩43,078 | ₩43,011 | ₩43,051 | +0.09% | 2.6천 |
|---|
| 2026.01.27 | ₩43,185 | ₩43,254 | ₩43,131 | ₩43,254 | +0.16% | 8.2천 |
|---|
| 2026.01.26 | ₩42,984 | ₩43,078 | ₩42,984 | ₩43,011 | +0.06% | 1.6천 |
|---|
| 2026.01.23 | ₩42,837 | ₩42,958 | ₩42,837 | ₩42,932 | +0.22% | 1.1천 |
|---|
| 2026.01.22 | ₩43,212 | ₩43,212 | ₩43,158 | ₩43,180 | -0.07% | 1천 |
|---|
| 2026.01.21 | ₩42,857 | ₩42,891 | ₩42,816 | ₩42,884 | +0.06% | 2.3천 |
|---|
| 2026.01.20 | ₩42,249 | ₩42,343 | ₩42,035 | ₩42,077 | -0.41% | 3.3천 |
|---|
| 2026.01.16 | ₩42,677 | ₩42,677 | ₩42,541 | ₩42,541 | -0.32% | 3.7천 |
|---|
| 2026.01.15 | ₩42,517 | ₩42,624 | ₩42,517 | ₩42,553 | +0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩42,102 | ₩42,204 | ₩42,077 | ₩42,204 | +0.24% | 1.6천 |
|---|
| 2026.01.13 | ₩41,942 | ₩42,062 | ₩41,942 | ₩41,995 | +0.13% | 1.6천 |
|---|
| 2026.01.12 | ₩42,085 | ₩42,102 | ₩42,009 | ₩42,102 | +0.04% | 1천 |
|---|
| 2026.01.09 | ₩41,915 | ₩41,955 | ₩41,915 | ₩41,955 | +0.10% | 1.4천 |
|---|
| 2026.01.08 | ₩41,300 | ₩41,661 | ₩41,300 | ₩41,625 | +0.79% | 9.6만 |
|---|
| 2026.01.07 | ₩41,394 | ₩41,394 | ₩41,343 | ₩41,366 | -0.07% | 1.1천 |
|---|
| 2026.01.06 | ₩41,176 | ₩41,554 | ₩41,167 | ₩41,514 | +0.82% | 6.7천 |
|---|
| 2026.01.05 | ₩40,886 | ₩41,207 | ₩40,886 | ₩41,098 | +0.52% | 5.4천 |
|---|
| 2026.01.02 | ₩40,565 | ₩40,605 | ₩40,565 | ₩40,576 | +0.03% | 3.1천 |
|---|
| 2025.12.31 | ₩40,298 | ₩40,311 | ₩40,224 | ₩40,224 | -0.18% | 1.3천 |
|---|
| 2025.12.30 | ₩40,619 | ₩40,632 | ₩40,561 | ₩40,561 | -0.14% | 1.2천 |
|---|
| 2025.12.29 | ₩40,939 | ₩40,954 | ₩40,939 | ₩40,954 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩41,033 | ₩41,098 | ₩41,020 | ₩41,098 | +0.16% | 1.9천 |
|---|
| 2025.12.24 | ₩41,088 | ₩41,152 | ₩41,088 | ₩41,152 | +0.16% | 200 |
|---|
| 2025.12.23 | ₩41,100 | ₩41,140 | ₩41,022 | ₩41,062 | -0.09% | 3.2천 |
|---|
| 2025.12.22 | ₩41,167 | ₩41,167 | ₩41,062 | ₩41,062 | -0.25% | 2.1천 |
|---|
| 2025.12.19 | ₩40,685 | ₩40,766 | ₩40,685 | ₩40,707 | +0.05% | 5.3천 |
|---|
| 2025.12.18 | ₩40,592 | ₩40,623 | ₩40,512 | ₩40,512 | -0.20% | 2.5천 |
|---|
| 2025.12.17 | ₩40,685 | ₩40,685 | ₩40,278 | ₩40,278 | -1.00% | 2.8천 |
|---|
| 2025.12.16 | ₩40,432 | ₩40,552 | ₩40,432 | ₩40,530 | +0.24% | 2.9천 |
|---|
| 2025.12.15 | ₩40,766 | ₩40,833 | ₩40,734 | ₩40,734 | -0.08% | 1.2천 |
|---|
| 2025.12.12 | ₩40,739 | ₩40,768 | ₩40,739 | ₩40,751 | +0.03% | 800 |
|---|
| 2025.12.11 | ₩41,033 | ₩41,153 | ₩41,033 | ₩41,100 | +0.16% | 2.3천 |
|---|
| 2025.12.10 | ₩40,752 | ₩40,803 | ₩40,752 | ₩40,803 | +0.12% | 1.2천 |
|---|
| 2025.12.09 | ₩40,315 | ₩40,315 | ₩40,224 | ₩40,224 | -0.23% | 700 |
|---|
| 2025.12.08 | ₩40,244 | ₩40,244 | ₩40,182 | ₩40,182 | -0.16% | 400 |
|---|
| 2025.12.05 | ₩40,485 | ₩40,512 | ₩40,338 | ₩40,338 | -0.36% | 2.2천 |
|---|
| 2025.12.04 | ₩40,338 | ₩40,338 | ₩40,287 | ₩40,287 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩40,124 | ₩40,298 | ₩40,097 | ₩40,270 | +0.36% | 1.1천 |
|---|
| 2025.12.02 | ₩39,861 | ₩39,924 | ₩39,861 | ₩39,861 | 0.00% | 1.5천 |
|---|
| 2025.12.01 | ₩40,097 | ₩40,107 | ₩39,945 | ₩39,945 | -0.38% | 7천 |
|---|
| 2025.11.28 | ₩40,073 | ₩40,117 | ₩40,071 | ₩40,117 | +0.11% | 1천 |
|---|
| 2025.11.26 | ₩39,924 | ₩40,045 | ₩39,869 | ₩39,869 | -0.14% | 1.2천 |
|---|
| 2025.11.25 | ₩39,269 | ₩39,590 | ₩39,269 | ₩39,537 | +0.68% | 3.2천 |
|---|
| 2025.11.24 | ₩38,560 | ₩38,805 | ₩38,560 | ₩38,805 | +0.63% | 4.4천 |
|---|
| 2025.11.21 | ₩37,745 | ₩38,520 | ₩37,745 | ₩38,364 | +1.64% | 3.4천 |
|---|
| 2025.11.20 | ₩38,641 | ₩38,681 | ₩37,619 | ₩37,619 | -2.64% | 2.2천 |
|---|
| 2025.11.19 | ₩38,240 | ₩38,240 | ₩38,213 | ₩38,224 | -0.04% | 2천 |
|---|
| 2025.11.18 | ₩38,241 | ₩38,241 | ₩38,214 | ₩38,214 | -0.07% | 1.4천 |
|---|
| 2025.11.17 | ₩38,884 | ₩38,884 | ₩38,213 | ₩38,301 | -1.50% | 3.3천 |
|---|
| 2025.11.14 | ₩39,028 | ₩39,028 | ₩38,889 | ₩38,889 | -0.36% | 900 |
|---|
| 2025.11.13 | ₩39,496 | ₩39,496 | ₩38,868 | ₩38,932 | -1.43% | 7.1천 |
|---|
| 2025.11.12 | ₩39,603 | ₩39,603 | ₩39,603 | ₩39,603 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩39,322 | ₩39,449 | ₩39,322 | ₩39,410 | +0.22% | 2.8천 |
|---|
| 2025.11.10 | ₩39,189 | ₩39,406 | ₩39,028 | ₩39,322 | +0.34% | 7.7천 |
|---|
| 2025.11.07 | ₩38,467 | ₩38,857 | ₩38,467 | ₩38,857 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩38,747 | ₩38,761 | ₩38,628 | ₩38,628 | -0.31% | 2.5천 |
|---|
| 2025.11.05 | ₩38,810 | ₩39,054 | ₩38,810 | ₩38,975 | +0.42% | 600 |
|---|
| 2025.11.04 | ₩38,627 | ₩38,627 | ₩38,604 | ₩38,604 | -0.06% | 1.1천 |
|---|
| 2025.11.03 | ₩39,095 | ₩39,108 | ₩39,042 | ₩39,108 | +0.03% | 4.9천 |
|---|
| 2025.10.31 | ₩39,042 | ₩39,118 | ₩39,015 | ₩39,118 | +0.20% | 1.5천 |
|---|
| 2025.10.30 | ₩39,402 | ₩39,402 | ₩39,115 | ₩39,115 | -0.73% | 7.8천 |
|---|
| 2025.10.29 | ₩39,349 | ₩39,349 | ₩39,242 | ₩39,298 | -0.13% | 1.7천 |
|---|
| 2025.10.28 | ₩39,727 | ₩39,727 | ₩39,643 | ₩39,666 | -0.15% | 1.4천 |
|---|
| 2025.10.27 | ₩40,048 | ₩40,048 | ₩39,950 | ₩39,962 | -0.21% | 3천 |
|---|
| 2025.10.24 | ₩39,900 | ₩39,900 | ₩39,843 | ₩39,853 | -0.12% | 1.1천 |
|---|
| 2025.10.23 | ₩39,456 | ₩39,607 | ₩39,456 | ₩39,607 | +0.38% | 700 |
|---|
| 2025.10.22 | ₩39,162 | ₩39,162 | ₩38,975 | ₩39,082 | -0.20% | 3.3천 |
|---|
| 2025.10.21 | ₩39,168 | ₩39,287 | ₩39,168 | ₩39,287 | +0.30% | 3.3만 |
|---|
| 2025.10.20 | ₩39,378 | ₩39,434 | ₩39,378 | ₩39,434 | +0.14% | 400 |
|---|
| 2025.10.17 | ₩38,920 | ₩38,948 | ₩38,761 | ₩38,947 | +0.07% | 8.7천 |
|---|
| 2025.10.16 | ₩38,975 | ₩38,975 | ₩38,940 | ₩38,940 | -0.09% | 900 |
|---|
| 2025.10.15 | ₩39,402 | ₩39,402 | ₩39,336 | ₩39,336 | -0.17% | 1.3천 |
|---|
| 2025.10.14 | ₩39,202 | ₩39,202 | ₩39,127 | ₩39,127 | -0.19% | 700 |
|---|
| 2025.10.13 | ₩38,641 | ₩38,841 | ₩38,641 | ₩38,826 | +0.48% | 800 |
|---|
| 2025.10.10 | ₩38,346 | ₩38,346 | ₩38,123 | ₩38,123 | -0.58% | 500 |
|---|