시장 데이터를 불러오는 중
전체 종목
Schwab Fundamental U.S. Small Company ETF 과거 주가
Schwab Fundamental U.S. Small Company ETF · FNDA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Fundamental U.S. Small Company ETF · FNDA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,758 | ₩47,852 | ₩47,571 | ₩47,732 | -0.06% | 244.5만 |
| 2026.10.08 | ₩47,263 | ₩47,678 | ₩47,142 | ₩47,651 | +0.82% | 275.6만 |
| 2026.10.07 | ₩47,651 | ₩47,718 | ₩47,249 | ₩47,437 | -0.45% | 282.7만 |
| 2026.10.06 | ₩48,241 | ₩48,335 | ₩48,000 | ₩48,067 | -0.36% | 190.2만 |
| 2026.10.05 | ₩47,839 | ₩48,268 | ₩47,504 | ₩48,040 | +0.42% | 238.6만 |
| 2026.10.02 | ₩47,745 | ₩48,040 | ₩47,678 | ₩47,785 | +0.08% | 202.6만 |
| 2026.10.01 | ₩46,887 | ₩47,397 | ₩46,592 | ₩47,303 | +0.89% | 241.9만 |
| 2026.09.30 | ₩47,303 | ₩47,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,901 |
| ₩46,901 |
| -0.85% |
| 278.1만 |
| 2026.09.29 | ₩47,263 | ₩47,410 | ₩46,901 | ₩47,155 | -0.23% | 326.1만 |
|---|
| 2026.09.28 | ₩47,330 | ₩47,517 | ₩47,048 | ₩47,263 | -0.14% | 268.1만 |
|---|
| 2026.09.25 | ₩47,517 | ₩47,812 | ₩47,343 | ₩47,611 | +0.20% | 222.8만 |
|---|
| 2026.09.24 | ₩47,477 | ₩47,665 | ₩47,209 | ₩47,464 | -0.03% | 204.2만 |
|---|
| 2026.09.23 | ₩47,959 | ₩48,013 | ₩47,571 | ₩47,598 | -0.75% | 179.6만 |
|---|
| 2026.09.22 | ₩48,482 | ₩48,616 | ₩48,147 | ₩48,281 | -0.41% | 157.5만 |
|---|
| 2026.09.21 | ₩48,268 | ₩48,335 | ₩48,013 | ₩48,160 | -0.22% | 109.2만 |
|---|
| 2026.09.18 | ₩48,053 | ₩48,214 | ₩47,772 | ₩47,959 | -0.20% | 119.4만 |
|---|
| 2026.09.17 | ₩48,656 | ₩48,710 | ₩48,147 | ₩48,147 | -1.05% | 112.6만 |
|---|
| 2026.09.16 | ₩48,281 | ₩48,603 | ₩47,624 | ₩48,080 | -0.42% | 174.2만 |
|---|
| 2026.09.15 | ₩48,469 | ₩48,616 | ₩48,120 | ₩48,214 | -0.53% | 370.4만 |
|---|
| 2026.09.14 | ₩48,495 | ₩48,737 | ₩48,375 | ₩48,455 | -0.08% | 424.3만 |
|---|
| 2026.09.11 | ₩48,951 | ₩49,045 | ₩48,670 | ₩48,804 | -0.30% | 195만 |
|---|
| 2026.09.10 | ₩48,643 | ₩48,817 | ₩48,388 | ₩48,495 | -0.30% | 224만 |
|---|
| 2026.09.09 | ₩49,273 | ₩49,407 | ₩48,857 | ₩48,911 | -0.73% | 214.3만 |
|---|
| 2026.09.08 | ₩49,768 | ₩49,835 | ₩49,407 | ₩49,460 | -0.62% | 209.4만 |
|---|
| 2026.09.04 | ₩49,380 | ₩49,902 | ₩49,366 | ₩49,849 | +0.95% | 152.1만 |
|---|
| 2026.09.03 | ₩49,742 | ₩49,835 | ₩49,286 | ₩49,621 | -0.24% | 136.7만 |
|---|
| 2026.09.02 | ₩49,165 | ₩49,567 | ₩49,085 | ₩49,433 | +0.55% | 219.1만 |
|---|
| 2026.09.01 | ₩49,366 | ₩49,541 | ₩48,951 | ₩49,045 | -0.65% | 200.3만 |
|---|
| 2026.08.31 | ₩49,956 | ₩50,063 | ₩49,527 | ₩49,675 | -0.56% | 226만 |
|---|
| 2026.08.28 | ₩50,465 | ₩50,586 | ₩49,996 | ₩50,023 | -0.88% | 164.4만 |
|---|
| 2026.08.27 | ₩50,425 | ₩50,492 | ₩50,211 | ₩50,412 | -0.03% | 167.5만 |
|---|
| 2026.08.26 | ₩50,264 | ₩50,572 | ₩50,264 | ₩50,425 | +0.32% | 126.6만 |
|---|
| 2026.08.25 | ₩50,492 | ₩50,492 | ₩50,090 | ₩50,304 | -0.37% | 120.4만 |
|---|
| 2026.08.24 | ₩50,452 | ₩50,559 | ₩50,157 | ₩50,264 | -0.37% | 42.5만 |
|---|
| 2026.08.21 | ₩50,519 | ₩50,586 | ₩50,224 | ₩50,559 | +0.08% | 37.7만 |
|---|
| 2026.08.20 | ₩50,345 | ₩50,505 | ₩50,170 | ₩50,184 | -0.32% | 41.3만 |
|---|
| 2026.08.19 | ₩51,015 | ₩51,082 | ₩50,613 | ₩50,680 | -0.66% | 33.5만 |
|---|
| 2026.08.18 | ₩51,216 | ₩51,269 | ₩50,626 | ₩50,653 | -1.10% | 50.3만 |
|---|
| 2026.08.17 | ₩51,510 | ₩51,510 | ₩51,336 | ₩51,376 | -0.26% | 43.4만 |
|---|
| 2026.08.14 | ₩51,524 | ₩51,711 | ₩51,443 | ₩51,618 | +0.18% | 48.4만 |
|---|
| 2026.08.13 | ₩51,457 | ₩51,644 | ₩51,283 | ₩51,510 | +0.10% | 50.6만 |
|---|
| 2026.08.12 | ₩51,229 | ₩51,350 | ₩50,894 | ₩51,229 | 0.00% | 46만 |
|---|
| 2026.08.11 | ₩50,894 | ₩51,175 | ₩50,693 | ₩50,921 | +0.05% | 47.9만 |
|---|
| 2026.08.10 | ₩51,135 | ₩51,162 | ₩50,760 | ₩50,787 | -0.68% | 39.7만 |
|---|
| 2026.08.07 | ₩50,921 | ₩51,350 | ₩50,840 | ₩51,216 | +0.58% | 31.6만 |
|---|
| 2026.08.06 | ₩51,015 | ₩51,216 | ₩50,572 | ₩50,599 | -0.81% | 35.1만 |
|---|
| 2026.08.05 | ₩51,390 | ₩51,537 | ₩51,015 | ₩51,028 | -0.70% | 38.5만 |
|---|
| 2026.08.04 | ₩50,760 | ₩51,443 | ₩50,653 | ₩51,336 | +1.14% | 73.3만 |
|---|
| 2026.08.03 | ₩49,956 | ₩50,639 | ₩49,956 | ₩50,613 | +1.31% | 46.4만 |
|---|
| 2026.07.31 | ₩50,036 | ₩50,170 | ₩49,326 | ₩49,809 | -0.46% | 43.7만 |
|---|
| 2026.07.30 | ₩49,996 | ₩49,996 | ₩49,286 | ₩49,849 | -0.29% | 29.8만 |
|---|
| 2026.07.29 | ₩50,197 | ₩50,412 | ₩49,634 | ₩49,688 | -1.01% | 42.7만 |
|---|
| 2026.07.28 | ₩50,237 | ₩50,492 | ₩50,117 | ₩50,452 | +0.43% | 35.8만 |
|---|
| 2026.07.27 | ₩50,291 | ₩50,586 | ₩49,956 | ₩50,224 | -0.13% | 78.2만 |
|---|
| 2026.07.24 | ₩50,090 | ₩50,425 | ₩49,862 | ₩50,036 | -0.11% | 37.9만 |
|---|
| 2026.07.23 | ₩49,956 | ₩50,157 | ₩49,661 | ₩49,916 | -0.08% | 35만 |
|---|
| 2026.07.22 | ₩50,479 | ₩50,666 | ₩50,278 | ₩50,331 | -0.29% | 34만 |
|---|
| 2026.07.21 | ₩50,371 | ₩50,586 | ₩50,117 | ₩50,572 | +0.40% | 35.5만 |
|---|
| 2026.07.20 | ₩50,572 | ₩50,680 | ₩50,103 | ₩50,103 | -0.93% | 39.9만 |
|---|
| 2026.07.17 | ₩50,291 | ₩50,773 | ₩50,237 | ₩50,452 | +0.32% | 32.4만 |
|---|
| 2026.07.16 | ₩50,264 | ₩50,961 | ₩50,211 | ₩50,787 | +1.04% | 38만 |
|---|
| 2026.07.15 | ₩50,345 | ₩50,653 | ₩50,197 | ₩50,331 | -0.03% | 35.8만 |
|---|
| 2026.07.14 | ₩50,331 | ₩50,438 | ₩49,983 | ₩50,130 | -0.40% | 52만 |
|---|
| 2026.07.13 | ₩50,130 | ₩50,398 | ₩49,889 | ₩50,010 | -0.24% | 41.6만 |
|---|
| 2026.07.10 | ₩50,103 | ₩50,264 | ₩49,849 | ₩50,157 | +0.11% | 49.5만 |
|---|
| 2026.07.09 | ₩49,742 | ₩50,264 | ₩49,688 | ₩50,063 | +0.65% | 29.7만 |
|---|
| 2026.07.08 | ₩49,755 | ₩49,755 | ₩49,085 | ₩49,433 | -0.65% | 37.7만 |
|---|
| 2026.07.07 | ₩50,398 | ₩50,586 | ₩49,876 | ₩49,956 | -0.88% | 44.1만 |
|---|
| 2026.07.06 | ₩50,465 | ₩50,733 | ₩50,465 | ₩50,492 | +0.05% | 34.1만 |
|---|
| 2026.07.02 | ₩51,028 | ₩51,242 | ₩50,023 | ₩50,412 | -1.21% | 38.2만 |
|---|
| 2026.07.01 | ₩50,827 | ₩51,323 | ₩50,706 | ₩50,814 | -0.03% | 60.7만 |
|---|
| 2026.06.30 | ₩50,706 | ₩51,122 | ₩50,505 | ₩51,001 | +0.58% | 60.2만 |
|---|
| 2026.06.29 | ₩50,546 | ₩50,706 | ₩50,144 | ₩50,680 | +0.27% | 64.4만 |
|---|
| 2026.06.26 | ₩49,983 | ₩50,639 | ₩49,862 | ₩50,572 | +1.18% | 73.3만 |
|---|
| 2026.06.25 | ₩50,063 | ₩50,519 | ₩49,916 | ₩50,197 | +0.27% | 71.6만 |
|---|
| 2026.06.24 | ₩49,299 | ₩50,010 | ₩49,299 | ₩49,715 | +0.84% | 71.7만 |
|---|
| 2026.06.23 | ₩49,018 | ₩49,594 | ₩49,005 | ₩49,326 | +0.63% | 44.2만 |
|---|
| 2026.06.22 | ₩49,621 | ₩49,782 | ₩49,474 | ₩49,554 | -0.14% | 38.5만 |
|---|
| 2026.06.18 | ₩49,447 | ₩49,661 | ₩49,206 | ₩49,554 | +0.22% | 34.6만 |
|---|
| 2026.06.17 | ₩49,581 | ₩49,902 | ₩48,737 | ₩48,830 | -1.51% | 54.2만 |
|---|
| 2026.06.16 | ₩50,023 | ₩50,278 | ₩49,514 | ₩49,594 | -0.86% | 50.8만 |
|---|
| 2026.06.15 | ₩50,345 | ₩50,599 | ₩49,782 | ₩49,889 | -0.90% | 49.6만 |
|---|
| 2026.06.12 | ₩49,581 | ₩50,157 | ₩49,433 | ₩49,862 | +0.57% | 78.8만 |
|---|
| 2026.06.11 | ₩48,603 | ₩49,433 | ₩48,361 | ₩49,393 | +1.63% | 75.5만 |
|---|
| 2026.06.10 | ₩48,509 | ₩49,098 | ₩48,187 | ₩48,201 | -0.64% | 61.3만 |
|---|
| 2026.06.09 | ₩48,629 | ₩49,299 | ₩47,624 | ₩48,603 | -0.06% | 98.9만 |
|---|
| 2026.06.08 | ₩48,294 | ₩48,589 | ₩48,160 | ₩48,214 | -0.17% | 42.3만 |
|---|
| 2026.06.05 | ₩48,603 | ₩48,750 | ₩47,745 | ₩47,906 | -1.43% | 48.4만 |
|---|
| 2026.06.04 | ₩48,495 | ₩48,951 | ₩48,455 | ₩48,897 | +0.83% | 39.8만 |
|---|
| 2026.06.03 | ₩48,710 | ₩48,737 | ₩48,348 | ₩48,415 | -0.61% | 64.8만 |
|---|
| 2026.06.02 | ₩48,415 | ₩48,951 | ₩48,415 | ₩48,911 | +1.02% | 59.5만 |
|---|
| 2026.06.01 | ₩48,134 | ₩48,495 | ₩47,892 | ₩48,402 | +0.56% | 59.9만 |
|---|
| 2026.05.29 | ₩48,603 | ₩48,696 | ₩48,348 | ₩48,388 | -0.44% | 45.9만 |
|---|
| 2026.05.28 | ₩48,469 | ₩48,844 | ₩48,294 | ₩48,696 | +0.47% | 39.1만 |
|---|
| 2026.05.27 | ₩48,723 | ₩48,924 | ₩48,549 | ₩48,616 | -0.22% | 83.7만 |
|---|
| 2026.05.26 | ₩48,214 | ₩48,576 | ₩48,147 | ₩48,536 | +0.67% | 109.9만 |
|---|
| 2026.05.22 | ₩47,745 | ₩47,933 | ₩47,531 | ₩47,839 | +0.20% | 52.2만 |
|---|
| 2026.05.21 | ₩47,008 | ₩47,651 | ₩46,673 | ₩47,477 | +1.00% | 59만 |
|---|
| 2026.05.20 | ₩46,525 | ₩47,289 | ₩46,257 | ₩47,263 | +1.58% | 60.2만 |
|---|
| 2026.05.19 | ₩46,606 | ₩46,700 | ₩46,204 | ₩46,378 | -0.49% | 52.8만 |
|---|
| 2026.05.18 | ₩46,914 | ₩47,169 | ₩46,713 | ₩46,847 | -0.14% | 50.2만 |
|---|
| 2026.05.15 | ₩47,048 | ₩47,142 | ₩46,673 | ₩46,753 | -0.63% | 56.7만 |
|---|
| 2026.05.14 | ₩47,517 | ₩47,799 | ₩47,383 | ₩47,490 | -0.06% | 55.1만 |
|---|
| 2026.05.13 | ₩47,531 | ₩47,544 | ₩47,115 | ₩47,289 | -0.51% | 45.9만 |
|---|
| 2026.05.12 | ₩47,879 | ₩47,879 | ₩47,008 | ₩47,464 | -0.87% | 3992.3만 |
|---|
| 2026.05.11 | ₩48,415 | ₩48,509 | ₩47,959 | ₩48,000 | -0.86% | 70.2만 |
|---|
| 2026.05.08 | ₩48,201 | ₩48,415 | ₩48,000 | ₩48,268 | +0.14% | 77.6만 |
|---|
| 2026.05.07 | ₩48,670 | ₩48,670 | ₩47,933 | ₩48,013 | -1.35% | 48.2만 |
|---|
| 2026.05.06 | ₩48,415 | ₩48,589 | ₩48,201 | ₩48,469 | +0.11% | 108.1만 |
|---|
| 2026.05.05 | ₩47,557 | ₩48,120 | ₩47,477 | ₩48,013 | +0.96% | 51.1만 |
|---|
| 2026.05.04 | ₩47,732 | ₩47,879 | ₩47,115 | ₩47,330 | -0.84% | 64.4만 |
|---|
| 2026.05.01 | ₩47,879 | ₩47,946 | ₩47,611 | ₩47,866 | -0.03% | 79.6만 |
|---|
| 2026.04.30 | ₩47,035 | ₩47,799 | ₩46,954 | ₩47,718 | +1.45% | 67.5만 |
|---|
| 2026.04.29 | ₩47,383 | ₩47,437 | ₩46,780 | ₩46,968 | -0.88% | 64.1만 |
|---|
| 2026.04.28 | ₩47,611 | ₩47,825 | ₩47,249 | ₩47,383 | -0.48% | 55.1만 |
|---|
| 2026.04.27 | ₩47,624 | ₩47,906 | ₩47,504 | ₩47,651 | +0.06% | 62.7만 |
|---|
| 2026.04.24 | ₩47,464 | ₩47,705 | ₩47,182 | ₩47,571 | +0.23% | 40.1만 |
|---|
| 2026.04.23 | ₩47,356 | ₩47,584 | ₩46,767 | ₩47,343 | -0.03% | 65.3만 |
|---|
| 2026.04.22 | ₩47,732 | ₩47,732 | ₩47,209 | ₩47,383 | -0.73% | 63.1만 |
|---|
| 2026.04.21 | ₩47,919 | ₩48,201 | ₩47,209 | ₩47,343 | -1.20% | 101.5만 |
|---|
| 2026.04.20 | ₩47,289 | ₩47,839 | ₩47,289 | ₩47,772 | +1.02% | 64.1만 |
|---|
| 2026.04.17 | ₩46,968 | ₩47,825 | ₩46,968 | ₩47,464 | +1.06% | 90.8만 |
|---|
| 2026.04.16 | ₩46,311 | ₩46,619 | ₩46,284 | ₩46,485 | +0.38% | 62.9만 |
|---|
| 2026.04.15 | ₩46,257 | ₩46,351 | ₩46,083 | ₩46,284 | +0.06% | 72.7만 |
|---|
| 2026.04.14 | ₩46,231 | ₩46,445 | ₩46,016 | ₩46,311 | +0.17% | 72만 |
|---|
| 2026.04.13 | ₩45,386 | ₩46,056 | ₩45,319 | ₩46,056 | +1.48% | 83.4만 |
|---|
| 2026.04.10 | ₩45,748 | ₩45,788 | ₩45,413 | ₩45,534 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩45,226 | ₩45,815 | ₩45,226 | ₩45,668 | +0.98% | 54.4만 |
|---|
| 2026.04.08 | ₩45,413 | ₩45,721 | ₩45,212 | ₩45,480 | +0.15% | 70.4만 |
|---|
| 2026.04.07 | ₩43,966 | ₩44,328 | ₩43,805 | ₩44,180 | +0.49% | 96.6만 |
|---|
| 2026.04.06 | ₩43,872 | ₩44,180 | ₩43,644 | ₩44,154 | +0.64% | 96.4만 |
|---|
| 2026.04.02 | ₩43,095 | ₩44,194 | ₩43,015 | ₩43,926 | +1.93% | 94.2만 |
|---|
| 2026.04.01 | ₩43,711 | ₩44,100 | ₩43,671 | ₩43,725 | +0.03% | 96.4만 |
|---|
| 2026.03.31 | ₩42,934 | ₩43,752 | ₩42,666 | ₩43,457 | +1.22% | 100.9만 |
|---|
| 2026.03.30 | ₩43,068 | ₩43,068 | ₩42,211 | ₩42,358 | -1.65% | 95.8만 |
|---|
| 2026.03.27 | ₩43,082 | ₩43,189 | ₩42,559 | ₩42,680 | -0.93% | 84.9만 |
|---|
| 2026.03.26 | ₩43,470 | ₩44,006 | ₩43,283 | ₩43,336 | -0.31% | 77만 |
|---|
| 2026.03.25 | ₩44,033 | ₩44,194 | ₩43,443 | ₩43,939 | -0.21% | 58.5만 |
|---|
| 2026.03.24 | ₩42,948 | ₩43,953 | ₩42,948 | ₩43,685 | +1.72% | 66.3만 |
|---|
| 2026.03.23 | ₩43,189 | ₩43,953 | ₩42,934 | ₩43,269 | +0.19% | 90.4만 |
|---|
| 2026.03.20 | ₩43,189 | ₩43,309 | ₩42,117 | ₩42,412 | -1.80% | 137.5만 |
|---|
| 2026.03.19 | ₩42,680 | ₩43,658 | ₩42,626 | ₩43,323 | +1.51% | 99.5만 |
|---|
| 2026.03.18 | ₩43,443 | ₩43,644 | ₩43,135 | ₩43,149 | -0.68% | 48.1만 |
|---|
| 2026.03.17 | ₩43,510 | ₩43,912 | ₩43,510 | ₩43,644 | +0.31% | 76.9만 |
|---|
| 2026.03.16 | ₩43,417 | ₩43,658 | ₩43,216 | ₩43,216 | -0.46% | 48.8만 |
|---|
| 2026.03.13 | ₩43,309 | ₩43,524 | ₩42,773 | ₩42,894 | -0.96% | 65.4만 |
|---|
| 2026.03.12 | ₩43,403 | ₩43,524 | ₩43,001 | ₩43,055 | -0.80% | 77.3만 |
|---|
| 2026.03.11 | ₩43,939 | ₩44,127 | ₩43,618 | ₩43,953 | +0.03% | 79.7만 |
|---|
| 2026.03.10 | ₩44,234 | ₩44,891 | ₩44,020 | ₩44,127 | -0.24% | 54.3만 |
|---|
| 2026.03.09 | ₩43,591 | ₩44,448 | ₩42,827 | ₩44,341 | +1.72% | 153.8만 |
|---|
| 2026.03.06 | ₩44,448 | ₩44,448 | ₩43,966 | ₩44,140 | -0.69% | 65.9만 |
|---|
| 2026.03.05 | ₩45,628 | ₩45,963 | ₩44,917 | ₩45,252 | -0.82% | 102만 |
|---|
| 2026.03.04 | ₩46,070 | ₩46,190 | ₩45,601 | ₩46,056 | -0.03% | 65.3만 |
|---|
| 2026.03.03 | ₩45,333 | ₩46,030 | ₩44,730 | ₩45,815 | +1.06% | 75.3만 |
|---|
| 2026.03.02 | ₩45,587 | ₩46,499 | ₩45,520 | ₩46,391 | +1.76% | 62.3만 |
|---|
| 2026.02.27 | ₩46,003 | ₩46,137 | ₩45,681 | ₩46,110 | +0.23% | 53.2만 |
|---|
| 2026.02.26 | ₩46,365 | ₩46,726 | ₩46,083 | ₩46,592 | +0.49% | 59.5만 |
|---|
| 2026.02.25 | ₩46,365 | ₩46,365 | ₩45,815 | ₩46,324 | -0.09% | 49.3만 |
|---|
| 2026.02.24 | ₩45,775 | ₩46,231 | ₩45,775 | ₩46,123 | +0.76% | 43.1만 |
|---|
| 2026.02.23 | ₩46,525 | ₩46,633 | ₩45,494 | ₩45,735 | -1.70% | 75.1만 |
|---|
| 2026.02.20 | ₩46,284 | ₩46,928 | ₩46,217 | ₩46,740 | +0.98% | 81.8만 |
|---|
| 2026.02.19 | ₩46,204 | ₩46,418 | ₩46,043 | ₩46,405 | +0.44% | 46.2만 |
|---|
| 2026.02.18 | ₩46,271 | ₩46,834 | ₩46,083 | ₩46,432 | +0.35% | 79.7만 |
|---|
| 2026.02.17 | ₩46,284 | ₩46,418 | ₩45,681 | ₩46,231 | -0.12% | 62.7만 |
|---|
| 2026.02.13 | ₩45,842 | ₩46,592 | ₩45,587 | ₩46,338 | +1.08% | 49.7만 |
|---|
| 2026.02.12 | ₩46,981 | ₩47,209 | ₩45,520 | ₩45,829 | -2.45% | 102.9만 |
|---|
| 2026.02.11 | ₩47,169 | ₩47,316 | ₩46,445 | ₩46,726 | -0.94% | 58만 |
|---|
| 2026.02.10 | ₩46,887 | ₩47,115 | ₩46,767 | ₩46,793 | -0.20% | 78.3만 |
|---|
| 2026.02.09 | ₩46,606 | ₩46,954 | ₩46,391 | ₩46,780 | +0.37% | 68만 |
|---|
| 2026.02.06 | ₩45,842 | ₩46,767 | ₩45,842 | ₩46,659 | +1.78% | 53.8만 |
|---|
| 2026.02.05 | ₩45,494 | ₩45,842 | ₩45,239 | ₩45,360 | -0.29% | 56.7만 |
|---|
| 2026.02.04 | ₩45,654 | ₩46,056 | ₩45,266 | ₩45,775 | +0.26% | 127.5만 |
|---|
| 2026.02.03 | ₩45,266 | ₩45,762 | ₩44,770 | ₩45,319 | +0.12% | 60.5만 |
|---|
| 2026.02.02 | ₩44,515 | ₩45,373 | ₩44,515 | ₩45,145 | +1.41% | 70만 |
|---|
| 2026.01.30 | ₩44,690 | ₩44,944 | ₩44,328 | ₩44,690 | 0.00% | 87.1만 |
|---|
| 2026.01.29 | ₩45,025 | ₩45,252 | ₩44,462 | ₩44,998 | -0.06% | 55.7만 |
|---|
| 2026.01.28 | ₩45,159 | ₩45,306 | ₩44,716 | ₩44,757 | -0.89% | 73.6만 |
|---|
| 2026.01.27 | ₩45,132 | ₩45,159 | ₩44,837 | ₩45,065 | -0.15% | 50.2만 |
|---|
| 2026.01.26 | ₩45,266 | ₩45,400 | ₩44,984 | ₩45,118 | -0.33% | 57.4만 |
|---|
| 2026.01.23 | ₩45,748 | ₩45,748 | ₩45,065 | ₩45,159 | -1.29% | 59.6만 |
|---|
| 2026.01.22 | ₩46,083 | ₩46,284 | ₩45,788 | ₩45,829 | -0.55% | 81.9만 |
|---|
| 2026.01.21 | ₩45,038 | ₩45,936 | ₩45,011 | ₩45,788 | +1.67% | 108.3만 |
|---|
| 2026.01.20 | ₩44,730 | ₩45,051 | ₩44,569 | ₩44,703 | -0.06% | 109.6만 |
|---|
| 2026.01.16 | ₩45,534 | ₩45,561 | ₩45,252 | ₩45,400 | -0.29% | 75.9만 |
|---|
| 2026.01.15 | ₩45,145 | ₩45,681 | ₩45,025 | ₩45,534 | +0.86% | 70.8만 |
|---|
| 2026.01.14 | ₩44,703 | ₩44,971 | ₩44,542 | ₩44,904 | +0.45% | 84만 |
|---|
| 2026.01.13 | ₩44,891 | ₩44,984 | ₩44,676 | ₩44,757 | -0.30% | 76.5만 |
|---|
| 2026.01.12 | ₩44,502 | ₩44,797 | ₩44,314 | ₩44,730 | +0.51% | 90.6만 |
|---|
| 2026.01.09 | ₩44,395 | ₩44,770 | ₩44,140 | ₩44,663 | +0.60% | 387.3만 |
|---|
| 2026.01.08 | ₩43,524 | ₩44,381 | ₩43,524 | ₩44,274 | +1.72% | 61.4만 |
|---|
| 2026.01.07 | ₩44,100 | ₩44,167 | ₩43,537 | ₩43,685 | -0.94% | 64.2만 |
|---|
| 2026.01.06 | ₩43,189 | ₩44,046 | ₩43,068 | ₩44,006 | +1.89% | 110.1만 |
|---|
| 2026.01.05 | ₩42,773 | ₩43,497 | ₩42,760 | ₩43,269 | +1.16% | 91.7만 |
|---|
| 2026.01.02 | ₩42,479 | ₩42,760 | ₩42,197 | ₩42,639 | +0.38% | 100.1만 |
|---|
| 2025.12.31 | ₩42,653 | ₩42,653 | ₩42,224 | ₩42,224 | -1.01% | 68.3만 |
|---|
| 2025.12.30 | ₩42,881 | ₩42,881 | ₩42,680 | ₩42,693 | -0.44% | 52.9만 |
|---|
| 2025.12.29 | ₩42,907 | ₩43,055 | ₩42,706 | ₩42,787 | -0.28% | 51.4만 |
|---|
| 2025.12.26 | ₩43,068 | ₩43,068 | ₩42,867 | ₩43,041 | -0.06% | 42.9만 |
|---|
| 2025.12.24 | ₩42,867 | ₩43,082 | ₩42,827 | ₩43,055 | +0.44% | 49.5만 |
|---|
| 2025.12.23 | ₩43,041 | ₩43,095 | ₩42,840 | ₩42,907 | -0.31% | 72만 |
|---|
| 2025.12.22 | ₩43,082 | ₩43,350 | ₩43,055 | ₩43,122 | +0.09% | 66.9만 |
|---|
| 2025.12.19 | ₩42,827 | ₩43,015 | ₩42,827 | ₩42,894 | +0.16% | 63.4만 |
|---|
| 2025.12.18 | ₩43,041 | ₩43,229 | ₩42,720 | ₩42,787 | -0.59% | 74.5만 |
|---|
| 2025.12.17 | ₩42,881 | ₩43,256 | ₩42,572 | ₩42,626 | -0.59% | 74.7만 |
|---|
| 2025.12.16 | ₩43,041 | ₩43,202 | ₩42,613 | ₩42,814 | -0.53% | 92.2만 |
|---|
| 2025.12.15 | ₩43,510 | ₩43,510 | ₩42,961 | ₩43,082 | -0.99% | 96.7만 |
|---|
| 2025.12.12 | ₩43,819 | ₩43,845 | ₩43,095 | ₩43,175 | -1.47% | 72.1만 |
|---|
| 2025.12.11 | ₩43,323 | ₩43,778 | ₩43,323 | ₩43,725 | +0.93% | 80.1만 |
|---|
| 2025.12.10 | ₩42,492 | ₩43,591 | ₩42,492 | ₩43,309 | +1.92% | 102.9만 |
|---|
| 2025.12.09 | ₩42,385 | ₩42,867 | ₩42,331 | ₩42,680 | +0.70% | 64.5만 |
|---|
| 2025.12.08 | ₩42,827 | ₩42,827 | ₩42,438 | ₩42,465 | -0.84% | 80.7만 |
|---|
| 2025.12.05 | ₩42,613 | ₩42,934 | ₩42,572 | ₩42,680 | +0.16% | 68.9만 |
|---|
| 2025.12.04 | ₩42,572 | ₩42,814 | ₩42,452 | ₩42,613 | +0.09% | 51.6만 |
|---|
| 2025.12.03 | ₩42,304 | ₩42,733 | ₩42,251 | ₩42,653 | +0.82% | 69.8만 |
|---|
| 2025.12.02 | ₩42,425 | ₩42,425 | ₩42,090 | ₩42,170 | -0.60% | 52.5만 |
|---|
| 2025.12.01 | ₩41,943 | ₩42,492 | ₩41,943 | ₩42,237 | +0.70% | 66.4만 |
|---|
| 2025.11.28 | ₩42,371 | ₩42,412 | ₩42,237 | ₩42,385 | +0.03% | 56.4만 |
|---|
| 2025.11.26 | ₩41,916 | ₩42,586 | ₩41,902 | ₩42,264 | +0.83% | 58.2만 |
|---|
| 2025.11.25 | ₩41,125 | ₩42,036 | ₩41,125 | ₩41,943 | +1.99% | 83.4만 |
|---|
| 2025.11.24 | ₩40,576 | ₩41,058 | ₩40,442 | ₩40,964 | +0.96% | 70.4만 |
|---|
| 2025.11.21 | ₩39,490 | ₩40,763 | ₩39,423 | ₩40,522 | +2.61% | 148.6만 |
|---|
| 2025.11.20 | ₩40,375 | ₩40,603 | ₩39,276 | ₩39,316 | -2.62% | 78.7만 |
|---|
| 2025.11.19 | ₩39,919 | ₩40,241 | ₩39,705 | ₩39,866 | -0.13% | 94.7만 |
|---|
| 2025.11.18 | ₩39,584 | ₩40,160 | ₩39,531 | ₩39,933 | +0.88% | 129.9만 |
|---|
| 2025.11.17 | ₩40,576 | ₩40,696 | ₩39,732 | ₩39,812 | -1.88% | 104.7만 |
|---|
| 2025.11.14 | ₩40,321 | ₩40,857 | ₩40,321 | ₩40,696 | +0.93% | 108만 |
|---|
| 2025.11.13 | ₩41,326 | ₩41,594 | ₩40,683 | ₩40,817 | -1.23% | 119.7만 |
|---|
| 2025.11.12 | ₩41,581 | ₩41,889 | ₩41,554 | ₩41,567 | -0.03% | 90.4만 |
|---|
| 2025.11.11 | ₩41,393 | ₩41,621 | ₩41,326 | ₩41,514 | +0.29% | 68.3만 |
|---|
| 2025.11.10 | ₩41,433 | ₩41,567 | ₩41,098 | ₩41,380 | -0.13% | 100.3만 |
|---|
| 2025.11.07 | ₩40,469 | ₩41,045 | ₩40,442 | ₩41,031 | +1.39% | 102.4만 |
|---|
| 2025.11.06 | ₩41,206 | ₩41,326 | ₩40,683 | ₩40,737 | -1.14% | 78.2만 |
|---|
| 2025.11.05 | ₩40,696 | ₩41,366 | ₩40,696 | ₩41,192 | +1.22% | 82.7만 |
|---|
| 2025.11.04 | ₩40,710 | ₩40,884 | ₩40,522 | ₩40,643 | -0.16% | 78만 |
|---|
| 2025.11.03 | ₩41,058 | ₩41,139 | ₩40,616 | ₩41,139 | +0.20% | 79.4만 |
|---|
| 2025.10.31 | ₩40,951 | ₩41,206 | ₩40,737 | ₩41,098 | +0.36% | 115.8만 |
|---|
| 2025.10.30 | ₩41,112 | ₩41,514 | ₩40,951 | ₩40,991 | -0.29% | 106.8만 |
|---|
| 2025.10.29 | ₩41,835 | ₩42,050 | ₩41,085 | ₩41,353 | -1.15% | 98.8만 |
|---|
| 2025.10.28 | ₩42,144 | ₩42,184 | ₩41,835 | ₩41,929 | -0.51% | 59.4만 |
|---|
| 2025.10.27 | ₩42,532 | ₩42,546 | ₩42,144 | ₩42,278 | -0.60% | 65.5만 |
|---|
| 2025.10.24 | ₩42,358 | ₩42,465 | ₩42,197 | ₩42,224 | -0.32% | 72.3만 |
|---|
| 2025.10.23 | ₩41,541 | ₩41,983 | ₩41,474 | ₩41,902 | +0.87% | 91.8만 |
|---|
| 2025.10.22 | ₩41,715 | ₩41,876 | ₩41,179 | ₩41,460 | -0.61% | 149.7만 |
|---|
| 2025.10.21 | ₩41,474 | ₩41,862 | ₩41,407 | ₩41,688 | +0.52% | 105.1만 |
|---|
| 2025.10.20 | ₩41,299 | ₩41,634 | ₩41,273 | ₩41,581 | +0.68% | 58.1만 |
|---|
| 2025.10.17 | ₩40,750 | ₩41,072 | ₩40,723 | ₩40,964 | +0.53% | 75.9만 |
|---|
| 2025.10.16 | ₩41,527 | ₩41,567 | ₩40,723 | ₩40,911 | -1.48% | 78.4만 |
|---|
| 2025.10.15 | ₩41,621 | ₩41,956 | ₩41,152 | ₩41,447 | -0.42% | 96.2만 |
|---|
| 2025.10.14 | ₩40,241 | ₩41,514 | ₩40,241 | ₩41,313 | +2.66% | 81.2만 |
|---|
| 2025.10.13 | ₩40,549 | ₩40,804 | ₩40,375 | ₩40,710 | +0.40% | 64.9만 |
|---|
| 2025.10.10 | ₩41,393 | ₩41,487 | ₩39,973 | ₩40,000 | -3.37% | 103.4만 |
|---|