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 | ₩45,825 | ₩46,013 | ₩45,825 | ₩45,935 | +0.24% | 2.1천 |
| 2026.10.08 | ₩45,498 | ₩45,708 | ₩45,498 | ₩45,708 | +0.46% | 800 |
| 2026.10.07 | ₩45,772 | ₩45,772 | ₩45,676 | ₩45,676 | -0.21% | 600 |
| 2026.10.06 | ₩46,354 | ₩46,354 | ₩46,200 | ₩46,223 | -0.28% | 2.7천 |
| 2026.10.05 | ₩46,240 | ₩46,314 | ₩46,199 | ₩46,199 | -0.09% | 600 |
| 2026.10.02 | ₩46,140 | ₩46,140 | ₩46,050 | ₩46,050 | -0.19% | 700 |
| 2026.10.01 | ₩45,399 | ₩45,678 | ₩45,399 | ₩45,649 | +0.55% | 800 |
| 2026.09.30 | ₩46,026 | ₩46,026 | ₩45,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,697 |
| -0.71% |
| 1.9천 |
| 2026.09.29 | ₩45,999 | ₩45,999 | ₩45,598 | ₩45,892 | -0.23% | 4.9천 |
|---|
| 2026.09.28 | ₩46,133 | ₩46,187 | ₩46,098 | ₩46,098 | -0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩46,505 | ₩46,506 | ₩46,505 | ₩46,506 | +0.00% | 1천 |
|---|
| 2026.09.24 | ₩46,187 | ₩46,254 | ₩46,160 | ₩46,254 | +0.14% | 1.6만 |
|---|
| 2026.09.23 | ₩46,541 | ₩46,541 | ₩46,357 | ₩46,357 | -0.40% | 700 |
|---|
| 2026.09.22 | ₩46,849 | ₩47,013 | ₩46,849 | ₩47,013 | +0.35% | 700 |
|---|
| 2026.09.21 | ₩46,775 | ₩46,869 | ₩46,735 | ₩46,771 | -0.01% | 1.2천 |
|---|
| 2026.09.18 | ₩46,576 | ₩46,576 | ₩46,576 | ₩46,576 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩46,909 | ₩46,909 | ₩46,829 | ₩46,829 | -0.17% | 1천 |
|---|
| 2026.09.16 | ₩46,815 | ₩46,815 | ₩46,441 | ₩46,561 | -0.54% | 2천 |
|---|
| 2026.09.15 | ₩46,802 | ₩46,802 | ₩46,641 | ₩46,708 | -0.20% | 2.3천 |
|---|
| 2026.09.14 | ₩46,789 | ₩46,929 | ₩46,787 | ₩46,833 | +0.09% | 1.1천 |
|---|
| 2026.09.11 | ₩47,163 | ₩47,190 | ₩47,083 | ₩47,143 | -0.04% | 1만 |
|---|
| 2026.09.10 | ₩46,949 | ₩46,976 | ₩46,762 | ₩46,810 | -0.30% | 8.6만 |
|---|
| 2026.09.09 | ₩47,322 | ₩47,322 | ₩47,217 | ₩47,253 | -0.15% | 1.3천 |
|---|
| 2026.09.08 | ₩47,798 | ₩47,832 | ₩47,645 | ₩47,645 | -0.32% | 1천 |
|---|
| 2026.09.04 | ₩47,992 | ₩48,047 | ₩47,992 | ₩48,047 | +0.11% | 800 |
|---|
| 2026.09.03 | ₩47,979 | ₩48,019 | ₩47,925 | ₩47,943 | -0.08% | 2.5천 |
|---|
| 2026.09.02 | ₩47,511 | ₩47,520 | ₩47,472 | ₩47,520 | +0.02% | 1.3천 |
|---|
| 2026.09.01 | ₩47,564 | ₩47,564 | ₩47,167 | ₩47,167 | -0.84% | 1.4천 |
|---|
| 2026.08.31 | ₩47,690 | ₩47,690 | ₩47,690 | ₩47,690 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩47,966 | ₩47,966 | ₩47,845 | ₩47,859 | -0.22% | 2천 |
|---|
| 2026.08.27 | ₩48,260 | ₩48,260 | ₩48,222 | ₩48,222 | -0.08% | 300 |
|---|
| 2026.08.26 | ₩48,006 | ₩48,119 | ₩48,006 | ₩48,073 | +0.14% | 5.4천 |
|---|
| 2026.08.25 | ₩48,006 | ₩48,083 | ₩48,006 | ₩48,083 | +0.16% | 500 |
|---|
| 2026.08.24 | ₩48,420 | ₩48,420 | ₩47,845 | ₩47,930 | -1.01% | 3.7천 |
|---|
| 2026.08.21 | ₩48,140 | ₩48,140 | ₩48,113 | ₩48,113 | -0.06% | 1천 |
|---|
| 2026.08.20 | ₩47,885 | ₩47,885 | ₩47,658 | ₩47,714 | -0.36% | 900 |
|---|
| 2026.08.19 | ₩48,273 | ₩48,273 | ₩47,952 | ₩47,982 | -0.60% | 1.9천 |
|---|
| 2026.08.18 | ₩48,099 | ₩48,140 | ₩47,778 | ₩47,778 | -0.67% | 1.6천 |
|---|
| 2026.08.17 | ₩48,487 | ₩48,487 | ₩48,340 | ₩48,359 | -0.26% | 2.7천 |
|---|
| 2026.08.14 | ₩48,420 | ₩48,474 | ₩48,420 | ₩48,428 | +0.02% | 1.7천 |
|---|
| 2026.08.13 | ₩48,263 | ₩48,263 | ₩48,263 | ₩48,263 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩47,966 | ₩48,153 | ₩47,966 | ₩48,109 | +0.30% | 1천 |
|---|
| 2026.08.11 | ₩48,086 | ₩48,086 | ₩47,896 | ₩47,896 | -0.39% | 1.9천 |
|---|
| 2026.08.10 | ₩47,885 | ₩47,912 | ₩47,781 | ₩47,781 | -0.22% | 2.4만 |
|---|
| 2026.08.07 | ₩47,765 | ₩47,976 | ₩47,765 | ₩47,976 | +0.44% | 8.3천 |
|---|
| 2026.08.06 | ₩47,832 | ₩47,832 | ₩47,512 | ₩47,512 | -0.67% | 600 |
|---|
| 2026.08.05 | ₩48,313 | ₩48,313 | ₩47,718 | ₩47,718 | -1.23% | 1천 |
|---|
| 2026.08.04 | ₩47,364 | ₩47,778 | ₩47,350 | ₩47,737 | +0.79% | 2.5천 |
|---|
| 2026.08.03 | ₩46,922 | ₩46,989 | ₩46,922 | ₩46,985 | +0.13% | 1.3천 |
|---|
| 2026.07.31 | ₩46,461 | ₩46,461 | ₩46,421 | ₩46,421 | -0.09% | 300 |
|---|
| 2026.07.30 | ₩46,481 | ₩46,524 | ₩46,481 | ₩46,524 | +0.09% | 700 |
|---|
| 2026.07.29 | ₩45,812 | ₩46,267 | ₩45,779 | ₩45,779 | -0.07% | 3천 |
|---|
| 2026.07.28 | ₩46,132 | ₩46,347 | ₩46,126 | ₩46,330 | +0.43% | 2.1만 |
|---|
| 2026.07.27 | ₩46,200 | ₩46,319 | ₩46,200 | ₩46,319 | +0.26% | 400 |
|---|
| 2026.07.24 | ₩46,093 | ₩46,130 | ₩46,093 | ₩46,130 | +0.08% | 200 |
|---|
| 2026.07.23 | ₩45,866 | ₩45,955 | ₩45,866 | ₩45,955 | +0.20% | 400 |
|---|
| 2026.07.22 | ₩46,347 | ₩46,414 | ₩46,347 | ₩46,405 | +0.12% | 700 |
|---|
| 2026.07.21 | ₩46,334 | ₩46,457 | ₩46,307 | ₩46,457 | +0.27% | 1.3천 |
|---|
| 2026.07.20 | ₩45,870 | ₩45,870 | ₩45,870 | ₩45,870 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩46,274 | ₩46,274 | ₩45,986 | ₩46,122 | -0.33% | 900 |
|---|
| 2026.07.16 | ₩46,508 | ₩46,521 | ₩46,485 | ₩46,485 | -0.05% | 1천 |
|---|
| 2026.07.15 | ₩47,350 | ₩47,350 | ₩46,427 | ₩46,492 | -1.81% | 1.2천 |
|---|
| 2026.07.14 | ₩46,414 | ₩46,427 | ₩46,189 | ₩46,276 | -0.30% | 1.4천 |
|---|
| 2026.07.13 | ₩46,080 | ₩46,080 | ₩45,986 | ₩46,019 | -0.13% | 3.3천 |
|---|
| 2026.07.10 | ₩46,106 | ₩46,351 | ₩46,106 | ₩46,351 | +0.53% | 1.6천 |
|---|
| 2026.07.09 | ₩46,193 | ₩46,254 | ₩46,137 | ₩46,137 | -0.12% | 1.1천 |
|---|
| 2026.07.08 | ₩45,892 | ₩45,892 | ₩45,678 | ₩45,776 | -0.25% | 4천 |
|---|
| 2026.07.07 | ₩46,387 | ₩46,387 | ₩46,106 | ₩46,219 | -0.36% | 3천 |
|---|
| 2026.07.06 | ₩46,750 | ₩46,855 | ₩46,750 | ₩46,819 | +0.15% | 5.2천 |
|---|
| 2026.07.02 | ₩46,909 | ₩46,909 | ₩46,267 | ₩46,447 | -0.98% | 1천 |
|---|
| 2026.07.01 | ₩46,775 | ₩46,775 | ₩46,549 | ₩46,549 | -0.48% | 500 |
|---|
| 2026.06.30 | ₩46,494 | ₩46,682 | ₩46,494 | ₩46,631 | +0.29% | 900 |
|---|
| 2026.06.29 | ₩46,361 | ₩46,433 | ₩46,254 | ₩46,433 | +0.16% | 700 |
|---|
| 2026.06.26 | ₩45,438 | ₩46,712 | ₩45,438 | ₩46,712 | +2.81% | 1.8천 |
|---|
| 2026.06.25 | ₩46,641 | ₩46,641 | ₩46,468 | ₩46,573 | -0.15% | 1.4천 |
|---|
| 2026.06.24 | ₩46,240 | ₩46,260 | ₩46,200 | ₩46,260 | +0.04% | 1천 |
|---|
| 2026.06.23 | ₩46,160 | ₩46,327 | ₩42,516 | ₩46,149 | -0.02% | 3.8천 |
|---|
| 2026.06.22 | ₩46,748 | ₩46,748 | ₩46,568 | ₩46,612 | -0.29% | 1.3천 |
|---|
| 2026.06.18 | ₩46,294 | ₩46,470 | ₩46,294 | ₩46,470 | +0.38% | 800 |
|---|
| 2026.06.17 | ₩46,949 | ₩46,949 | ₩46,058 | ₩46,058 | -1.90% | 1.5천 |
|---|
| 2026.06.16 | ₩46,989 | ₩46,989 | ₩46,546 | ₩46,546 | -0.94% | 1천 |
|---|
| 2026.06.15 | ₩47,016 | ₩47,016 | ₩46,561 | ₩46,573 | -0.94% | 3.6천 |
|---|
| 2026.06.12 | ₩46,521 | ₩46,696 | ₩46,521 | ₩46,591 | +0.15% | 5.3천 |
|---|
| 2026.06.11 | ₩45,585 | ₩46,141 | ₩45,571 | ₩46,141 | +1.22% | 7.5천 |
|---|
| 2026.06.10 | ₩45,732 | ₩45,767 | ₩44,689 | ₩44,998 | -1.61% | 1만 |
|---|
| 2026.06.09 | ₩45,825 | ₩45,825 | ₩45,478 | ₩45,553 | -0.60% | 500 |
|---|
| 2026.06.08 | ₩45,518 | ₩45,518 | ₩45,404 | ₩45,404 | -0.25% | 3.1천 |
|---|
| 2026.06.05 | ₩45,638 | ₩45,638 | ₩45,186 | ₩45,186 | -0.99% | 700 |
|---|
| 2026.06.04 | ₩46,187 | ₩46,314 | ₩46,187 | ₩46,304 | +0.25% | 800 |
|---|
| 2026.06.03 | ₩45,959 | ₩45,959 | ₩45,812 | ₩45,886 | -0.16% | 500 |
|---|
| 2026.06.02 | ₩46,093 | ₩46,213 | ₩46,086 | ₩46,212 | +0.26% | 2천 |
|---|
| 2026.06.01 | ₩45,732 | ₩45,943 | ₩45,732 | ₩45,943 | +0.46% | 1.2천 |
|---|
| 2026.05.29 | ₩46,213 | ₩46,233 | ₩46,159 | ₩46,159 | -0.12% | 500 |
|---|
| 2026.05.28 | ₩45,825 | ₩46,180 | ₩45,825 | ₩46,180 | +0.77% | 700 |
|---|
| 2026.05.27 | ₩46,120 | ₩46,147 | ₩46,026 | ₩46,046 | -0.16% | 1.9천 |
|---|
| 2026.05.26 | ₩46,240 | ₩46,256 | ₩46,173 | ₩46,256 | +0.03% | 2.4천 |
|---|
| 2026.05.22 | ₩45,438 | ₩45,618 | ₩45,424 | ₩45,563 | +0.28% | 1.5천 |
|---|
| 2026.05.21 | ₩44,822 | ₩45,371 | ₩44,822 | ₩45,365 | +1.21% | 500 |
|---|
| 2026.05.20 | ₩45,157 | ₩45,261 | ₩45,117 | ₩45,261 | +0.23% | 2.1천 |
|---|
| 2026.05.19 | ₩44,515 | ₩44,608 | ₩44,381 | ₩44,437 | -0.17% | 1.6천 |
|---|
| 2026.05.18 | ₩44,662 | ₩45,063 | ₩44,662 | ₩44,981 | +0.72% | 600 |
|---|
| 2026.05.15 | ₩44,816 | ₩44,824 | ₩44,781 | ₩44,796 | -0.04% | 2.1천 |
|---|
| 2026.05.14 | ₩45,637 | ₩45,674 | ₩45,545 | ₩45,611 | -0.06% | 1.6만 |
|---|
| 2026.05.13 | ₩45,224 | ₩45,327 | ₩45,183 | ₩45,327 | +0.23% | 1.8천 |
|---|
| 2026.05.12 | ₩45,036 | ₩45,411 | ₩45,036 | ₩45,411 | +0.83% | 1.2천 |
|---|
| 2026.05.11 | ₩45,812 | ₩45,812 | ₩45,652 | ₩45,652 | -0.35% | 3.1천 |
|---|
| 2026.05.08 | ₩45,692 | ₩45,757 | ₩45,638 | ₩45,757 | +0.14% | 4.2천 |
|---|
| 2026.05.07 | ₩45,652 | ₩45,652 | ₩45,430 | ₩45,430 | -0.49% | 7.7천 |
|---|
| 2026.05.06 | ₩46,066 | ₩46,066 | ₩45,678 | ₩45,892 | -0.38% | 33.4만 |
|---|
| 2026.05.05 | ₩45,103 | ₩45,331 | ₩45,103 | ₩45,317 | +0.47% | 2.3만 |
|---|
| 2026.05.04 | ₩45,157 | ₩45,157 | ₩44,461 | ₩44,563 | -1.32% | 7.7천 |
|---|
| 2026.05.01 | ₩45,056 | ₩45,088 | ₩44,996 | ₩44,998 | -0.13% | 1.6천 |
|---|
| 2026.04.30 | ₩45,063 | ₩45,063 | ₩44,999 | ₩45,050 | -0.03% | 2.2천 |
|---|
| 2026.04.29 | ₩44,202 | ₩44,202 | ₩44,202 | ₩44,202 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩44,582 | ₩44,648 | ₩44,568 | ₩44,586 | +0.01% | 4.1천 |
|---|
| 2026.04.27 | ₩44,782 | ₩44,782 | ₩44,767 | ₩44,767 | -0.03% | 800 |
|---|
| 2026.04.24 | ₩44,729 | ₩44,729 | ₩44,713 | ₩44,713 | -0.04% | 400 |
|---|
| 2026.04.23 | ₩44,568 | ₩44,583 | ₩44,475 | ₩44,583 | +0.03% | 1.1천 |
|---|
| 2026.04.22 | ₩44,729 | ₩44,729 | ₩44,568 | ₩44,638 | -0.20% | 5.6천 |
|---|
| 2026.04.21 | ₩44,677 | ₩44,677 | ₩44,677 | ₩44,677 | 0.00% | 500 |
|---|
| 2026.04.20 | ₩45,063 | ₩45,170 | ₩45,063 | ₩45,115 | +0.12% | 2.6천 |
|---|
| 2026.04.17 | ₩45,404 | ₩45,478 | ₩45,157 | ₩45,181 | -0.49% | 1.5천 |
|---|
| 2026.04.16 | ₩44,341 | ₩44,408 | ₩44,287 | ₩44,361 | +0.05% | 2.3천 |
|---|
| 2026.04.15 | ₩44,261 | ₩44,327 | ₩44,247 | ₩44,306 | +0.10% | 1.1천 |
|---|
| 2026.04.14 | ₩44,194 | ₩44,448 | ₩44,194 | ₩44,401 | +0.47% | 400 |
|---|
| 2026.04.13 | ₩43,445 | ₩44,129 | ₩43,445 | ₩44,129 | +1.58% | 1.6천 |
|---|
| 2026.04.10 | ₩43,819 | ₩43,886 | ₩43,632 | ₩43,668 | -0.34% | 2.4천 |
|---|
| 2026.04.09 | ₩43,538 | ₩43,786 | ₩43,538 | ₩43,736 | +0.45% | 1.6천 |
|---|
| 2026.04.08 | ₩43,525 | ₩43,752 | ₩43,458 | ₩43,639 | +0.26% | 1.4천 |
|---|
| 2026.04.07 | ₩42,094 | ₩42,388 | ₩41,773 | ₩42,377 | +0.67% | 5.5만 |
|---|
| 2026.04.06 | ₩42,120 | ₩42,467 | ₩42,120 | ₩42,403 | +0.67% | 8.8천 |
|---|
| 2026.04.02 | ₩42,040 | ₩42,127 | ₩42,040 | ₩42,127 | +0.21% | 1천 |
|---|
| 2026.04.01 | ₩42,201 | ₩42,214 | ₩42,143 | ₩42,143 | -0.14% | 1.5천 |
|---|
| 2026.03.31 | ₩41,490 | ₩41,675 | ₩41,490 | ₩41,675 | +0.44% | 1.7천 |
|---|
| 2026.03.30 | ₩40,769 | ₩40,769 | ₩40,382 | ₩40,535 | -0.57% | 4.2천 |
|---|
| 2026.03.27 | ₩40,676 | ₩40,729 | ₩40,676 | ₩40,691 | +0.04% | 500 |
|---|
| 2026.03.26 | ₩41,813 | ₩41,813 | ₩41,216 | ₩41,216 | -1.43% | 3.1천 |
|---|
| 2026.03.25 | ₩41,893 | ₩41,893 | ₩41,398 | ₩41,826 | -0.16% | 7.7천 |
|---|
| 2026.03.24 | ₩40,943 | ₩41,518 | ₩40,943 | ₩41,321 | +0.92% | 2.5천 |
|---|
| 2026.03.23 | ₩41,117 | ₩41,413 | ₩41,117 | ₩41,195 | +0.19% | 900 |
|---|
| 2026.03.20 | ₩40,357 | ₩40,408 | ₩40,357 | ₩40,363 | +0.01% | 6.9천 |
|---|
| 2026.03.19 | ₩41,050 | ₩41,358 | ₩40,951 | ₩41,343 | +0.71% | 6.7천 |
|---|
| 2026.03.18 | ₩41,425 | ₩41,425 | ₩41,271 | ₩41,271 | -0.37% | 3.7천 |
|---|
| 2026.03.17 | ₩41,906 | ₩41,906 | ₩41,345 | ₩41,690 | -0.52% | 4.8천 |
|---|
| 2026.03.16 | ₩41,585 | ₩41,585 | ₩41,505 | ₩41,517 | -0.16% | 2.2천 |
|---|
| 2026.03.13 | ₩41,064 | ₩41,102 | ₩41,053 | ₩41,053 | -0.03% | 1.9천 |
|---|
| 2026.03.12 | ₩41,452 | ₩41,639 | ₩41,432 | ₩41,432 | -0.05% | 3.3천 |
|---|
| 2026.03.11 | ₩42,000 | ₩42,239 | ₩42,000 | ₩42,239 | +0.57% | 900 |
|---|
| 2026.03.10 | ₩42,748 | ₩42,748 | ₩42,250 | ₩42,250 | -1.16% | 1.5천 |
|---|
| 2026.03.09 | ₩41,572 | ₩42,269 | ₩41,438 | ₩42,269 | +1.68% | 4.2천 |
|---|
| 2026.03.06 | ₩42,094 | ₩42,334 | ₩42,094 | ₩42,237 | +0.34% | 23.5만 |
|---|
| 2026.03.05 | ₩42,535 | ₩42,903 | ₩42,187 | ₩42,903 | +0.86% | 1.1천 |
|---|
| 2026.03.04 | ₩43,532 | ₩43,725 | ₩43,532 | ₩43,700 | +0.39% | 1천 |
|---|
| 2026.03.03 | ₩42,696 | ₩43,431 | ₩42,696 | ₩43,431 | +1.72% | 2.7천 |
|---|
| 2026.03.02 | ₩44,394 | ₩44,461 | ₩44,301 | ₩44,362 | -0.07% | 9.3천 |
|---|
| 2026.02.27 | ₩44,354 | ₩44,413 | ₩44,354 | ₩44,413 | +0.13% | 900 |
|---|
| 2026.02.26 | ₩44,501 | ₩44,769 | ₩44,501 | ₩44,769 | +0.60% | 8.2천 |
|---|
| 2026.02.25 | ₩44,555 | ₩44,622 | ₩44,555 | ₩44,579 | +0.05% | 1.3천 |
|---|
| 2026.02.24 | ₩44,247 | ₩44,314 | ₩44,247 | ₩44,314 | +0.15% | 4천 |
|---|
| 2026.02.23 | ₩44,060 | ₩44,060 | ₩43,942 | ₩43,992 | -0.15% | 1.7천 |
|---|
| 2026.02.20 | ₩44,434 | ₩44,595 | ₩44,434 | ₩44,541 | +0.24% | 2천 |
|---|
| 2026.02.19 | ₩44,127 | ₩44,281 | ₩44,087 | ₩44,281 | +0.35% | 1천 |
|---|
| 2026.02.18 | ₩44,287 | ₩44,303 | ₩44,240 | ₩44,303 | +0.04% | 1.1천 |
|---|
| 2026.02.17 | ₩43,779 | ₩44,274 | ₩43,645 | ₩44,113 | +0.76% | 2.7천 |
|---|
| 2026.02.13 | ₩44,259 | ₩44,259 | ₩44,180 | ₩44,204 | -0.12% | 2.2천 |
|---|
| 2026.02.12 | ₩44,220 | ₩44,809 | ₩43,705 | ₩43,873 | -0.79% | 2.4천 |
|---|
| 2026.02.11 | ₩44,194 | ₩44,528 | ₩44,194 | ₩44,508 | +0.71% | 4.4천 |
|---|
| 2026.02.10 | ₩44,541 | ₩44,608 | ₩44,424 | ₩44,424 | -0.26% | 4.8천 |
|---|
| 2026.02.09 | ₩43,913 | ₩44,368 | ₩43,913 | ₩44,246 | +0.76% | 6천 |
|---|
| 2026.02.06 | ₩43,511 | ₩43,893 | ₩43,511 | ₩43,893 | +0.88% | 2천 |
|---|
| 2026.02.05 | ₩42,803 | ₩42,803 | ₩42,677 | ₩42,677 | -0.29% | 2천 |
|---|
| 2026.02.04 | ₩43,324 | ₩43,378 | ₩43,292 | ₩43,292 | -0.07% | 6.8천 |
|---|
| 2026.02.03 | ₩43,150 | ₩43,150 | ₩42,762 | ₩43,050 | -0.23% | 1.2천 |
|---|
| 2026.02.02 | ₩42,883 | ₩42,883 | ₩42,736 | ₩42,823 | -0.14% | 4.3천 |
|---|
| 2026.01.30 | ₩42,562 | ₩42,562 | ₩42,551 | ₩42,551 | -0.03% | 1.5천 |
|---|
| 2026.01.29 | ₩43,083 | ₩43,297 | ₩43,083 | ₩43,297 | +0.50% | 2.7천 |
|---|
| 2026.01.28 | ₩43,043 | ₩43,110 | ₩43,043 | ₩43,083 | +0.09% | 2.6천 |
|---|
| 2026.01.27 | ₩43,217 | ₩43,287 | ₩43,164 | ₩43,287 | +0.16% | 8.2천 |
|---|
| 2026.01.26 | ₩43,017 | ₩43,110 | ₩43,017 | ₩43,043 | +0.06% | 1.6천 |
|---|
| 2026.01.23 | ₩42,869 | ₩42,990 | ₩42,869 | ₩42,964 | +0.22% | 1.1천 |
|---|
| 2026.01.22 | ₩43,244 | ₩43,244 | ₩43,190 | ₩43,212 | -0.07% | 1천 |
|---|
| 2026.01.21 | ₩42,890 | ₩42,923 | ₩42,848 | ₩42,916 | +0.06% | 2.3천 |
|---|
| 2026.01.20 | ₩42,281 | ₩42,375 | ₩42,067 | ₩42,108 | -0.41% | 3.3천 |
|---|
| 2026.01.16 | ₩42,709 | ₩42,709 | ₩42,572 | ₩42,572 | -0.32% | 3.7천 |
|---|
| 2026.01.15 | ₩42,548 | ₩42,655 | ₩42,548 | ₩42,585 | +0.08% | 1.5천 |
|---|
| 2026.01.14 | ₩42,134 | ₩42,235 | ₩42,108 | ₩42,235 | +0.24% | 1.6천 |
|---|
| 2026.01.13 | ₩41,973 | ₩42,094 | ₩41,973 | ₩42,027 | +0.13% | 1.6천 |
|---|
| 2026.01.12 | ₩42,116 | ₩42,134 | ₩42,040 | ₩42,134 | +0.04% | 1천 |
|---|
| 2026.01.09 | ₩41,947 | ₩41,987 | ₩41,947 | ₩41,987 | +0.10% | 1.4천 |
|---|
| 2026.01.08 | ₩41,331 | ₩41,692 | ₩41,331 | ₩41,656 | +0.79% | 9.6만 |
|---|
| 2026.01.07 | ₩41,425 | ₩41,425 | ₩41,374 | ₩41,397 | -0.07% | 1.1천 |
|---|
| 2026.01.06 | ₩41,207 | ₩41,585 | ₩41,197 | ₩41,545 | +0.82% | 6.7천 |
|---|
| 2026.01.05 | ₩40,917 | ₩41,238 | ₩40,917 | ₩41,129 | +0.52% | 5.4천 |
|---|
| 2026.01.02 | ₩40,596 | ₩40,636 | ₩40,596 | ₩40,606 | +0.03% | 3.1천 |
|---|
| 2025.12.31 | ₩40,328 | ₩40,341 | ₩40,254 | ₩40,254 | -0.18% | 1.3천 |
|---|
| 2025.12.30 | ₩40,649 | ₩40,662 | ₩40,592 | ₩40,592 | -0.14% | 1.2천 |
|---|
| 2025.12.29 | ₩40,970 | ₩40,985 | ₩40,970 | ₩40,985 | +0.04% | 300 |
|---|
| 2025.12.26 | ₩41,064 | ₩41,129 | ₩41,050 | ₩41,129 | +0.16% | 1.9천 |
|---|
| 2025.12.24 | ₩41,119 | ₩41,183 | ₩41,119 | ₩41,183 | +0.16% | 200 |
|---|
| 2025.12.23 | ₩41,131 | ₩41,171 | ₩41,053 | ₩41,093 | -0.09% | 3.2천 |
|---|
| 2025.12.22 | ₩41,197 | ₩41,197 | ₩41,093 | ₩41,093 | -0.25% | 2.1천 |
|---|
| 2025.12.19 | ₩40,716 | ₩40,796 | ₩40,716 | ₩40,737 | +0.05% | 5.3천 |
|---|
| 2025.12.18 | ₩40,622 | ₩40,653 | ₩40,542 | ₩40,542 | -0.20% | 2.5천 |
|---|
| 2025.12.17 | ₩40,716 | ₩40,716 | ₩40,308 | ₩40,308 | -1.00% | 2.8천 |
|---|
| 2025.12.16 | ₩40,462 | ₩40,582 | ₩40,462 | ₩40,561 | +0.24% | 2.9천 |
|---|
| 2025.12.15 | ₩40,796 | ₩40,863 | ₩40,764 | ₩40,764 | -0.08% | 1.2천 |
|---|
| 2025.12.12 | ₩40,769 | ₩40,799 | ₩40,769 | ₩40,781 | +0.03% | 800 |
|---|
| 2025.12.11 | ₩41,064 | ₩41,184 | ₩41,064 | ₩41,131 | +0.16% | 2.3천 |
|---|
| 2025.12.10 | ₩40,783 | ₩40,834 | ₩40,783 | ₩40,834 | +0.12% | 1.2천 |
|---|
| 2025.12.09 | ₩40,345 | ₩40,345 | ₩40,254 | ₩40,254 | -0.23% | 700 |
|---|
| 2025.12.08 | ₩40,275 | ₩40,275 | ₩40,212 | ₩40,212 | -0.16% | 400 |
|---|
| 2025.12.05 | ₩40,515 | ₩40,542 | ₩40,368 | ₩40,368 | -0.36% | 2.2천 |
|---|
| 2025.12.04 | ₩40,368 | ₩40,368 | ₩40,317 | ₩40,317 | -0.13% | 500 |
|---|
| 2025.12.03 | ₩40,154 | ₩40,328 | ₩40,127 | ₩40,300 | +0.36% | 1.1천 |
|---|
| 2025.12.02 | ₩39,891 | ₩39,954 | ₩39,891 | ₩39,891 | 0.00% | 1.5천 |
|---|
| 2025.12.01 | ₩40,127 | ₩40,137 | ₩39,975 | ₩39,975 | -0.38% | 7천 |
|---|
| 2025.11.28 | ₩40,103 | ₩40,147 | ₩40,101 | ₩40,147 | +0.11% | 1천 |
|---|
| 2025.11.26 | ₩39,954 | ₩40,075 | ₩39,899 | ₩39,899 | -0.14% | 1.2천 |
|---|
| 2025.11.25 | ₩39,298 | ₩39,619 | ₩39,298 | ₩39,567 | +0.68% | 3.2천 |
|---|
| 2025.11.24 | ₩38,589 | ₩38,834 | ₩38,589 | ₩38,834 | +0.63% | 4.4천 |
|---|
| 2025.11.21 | ₩37,773 | ₩38,549 | ₩37,773 | ₩38,393 | +1.64% | 3.4천 |
|---|
| 2025.11.20 | ₩38,669 | ₩38,710 | ₩37,648 | ₩37,648 | -2.64% | 2.2천 |
|---|
| 2025.11.19 | ₩38,268 | ₩38,268 | ₩38,241 | ₩38,252 | -0.04% | 2천 |
|---|
| 2025.11.18 | ₩38,270 | ₩38,270 | ₩38,243 | ₩38,243 | -0.07% | 1.4천 |
|---|
| 2025.11.17 | ₩38,913 | ₩38,913 | ₩38,241 | ₩38,330 | -1.50% | 3.3천 |
|---|
| 2025.11.14 | ₩39,057 | ₩39,057 | ₩38,918 | ₩38,918 | -0.36% | 900 |
|---|
| 2025.11.13 | ₩39,525 | ₩39,525 | ₩38,897 | ₩38,961 | -1.43% | 7.1천 |
|---|
| 2025.11.12 | ₩39,632 | ₩39,632 | ₩39,632 | ₩39,632 | 0.00% | 300 |
|---|
| 2025.11.11 | ₩39,352 | ₩39,479 | ₩39,352 | ₩39,440 | +0.22% | 2.8천 |
|---|
| 2025.11.10 | ₩39,218 | ₩39,436 | ₩39,057 | ₩39,352 | +0.34% | 7.7천 |
|---|
| 2025.11.07 | ₩38,496 | ₩38,886 | ₩38,496 | ₩38,886 | +1.01% | 1.2천 |
|---|
| 2025.11.06 | ₩38,776 | ₩38,790 | ₩38,657 | ₩38,657 | -0.31% | 2.5천 |
|---|
| 2025.11.05 | ₩38,839 | ₩39,083 | ₩38,839 | ₩39,004 | +0.42% | 600 |
|---|
| 2025.11.04 | ₩38,656 | ₩38,656 | ₩38,633 | ₩38,633 | -0.06% | 1.1천 |
|---|
| 2025.11.03 | ₩39,124 | ₩39,138 | ₩39,071 | ₩39,138 | +0.03% | 4.9천 |
|---|
| 2025.10.31 | ₩39,071 | ₩39,147 | ₩39,044 | ₩39,147 | +0.20% | 1.5천 |
|---|
| 2025.10.30 | ₩39,432 | ₩39,432 | ₩39,144 | ₩39,144 | -0.73% | 7.8천 |
|---|
| 2025.10.29 | ₩39,378 | ₩39,378 | ₩39,271 | ₩39,328 | -0.13% | 1.7천 |
|---|
| 2025.10.28 | ₩39,757 | ₩39,757 | ₩39,673 | ₩39,695 | -0.15% | 1.4천 |
|---|
| 2025.10.27 | ₩40,078 | ₩40,078 | ₩39,980 | ₩39,992 | -0.21% | 3천 |
|---|
| 2025.10.24 | ₩39,929 | ₩39,929 | ₩39,873 | ₩39,883 | -0.12% | 1.1천 |
|---|
| 2025.10.23 | ₩39,485 | ₩39,637 | ₩39,485 | ₩39,637 | +0.38% | 700 |
|---|
| 2025.10.22 | ₩39,191 | ₩39,191 | ₩39,004 | ₩39,111 | -0.20% | 3.3천 |
|---|
| 2025.10.21 | ₩39,198 | ₩39,317 | ₩39,198 | ₩39,317 | +0.30% | 3.3만 |
|---|
| 2025.10.20 | ₩39,408 | ₩39,464 | ₩39,408 | ₩39,464 | +0.14% | 400 |
|---|
| 2025.10.17 | ₩38,949 | ₩38,977 | ₩38,790 | ₩38,976 | +0.07% | 8.7천 |
|---|
| 2025.10.16 | ₩39,004 | ₩39,004 | ₩38,969 | ₩38,969 | -0.09% | 900 |
|---|
| 2025.10.15 | ₩39,432 | ₩39,432 | ₩39,365 | ₩39,365 | -0.17% | 1.3천 |
|---|
| 2025.10.14 | ₩39,231 | ₩39,231 | ₩39,156 | ₩39,156 | -0.19% | 700 |
|---|
| 2025.10.13 | ₩38,669 | ₩38,870 | ₩38,669 | ₩38,855 | +0.48% | 800 |
|---|
| 2025.10.10 | ₩38,375 | ₩38,375 | ₩38,152 | ₩38,152 | -0.58% | 500 |
|---|