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 | ₩47,554 | ₩47,647 | ₩47,367 | ₩47,527 | -0.06% | 244.5만 |
| 2026.10.08 | ₩47,060 | ₩47,474 | ₩46,940 | ₩47,447 | +0.82% | 275.6만 |
| 2026.10.07 | ₩47,447 | ₩47,514 | ₩47,047 | ₩47,234 | -0.45% | 282.7만 |
| 2026.10.06 | ₩48,034 | ₩48,127 | ₩47,794 | ₩47,861 | -0.36% | 190.2만 |
| 2026.10.05 | ₩47,634 | ₩48,061 | ₩47,300 | ₩47,834 | +0.42% | 238.6만 |
| 2026.10.02 | ₩47,540 | ₩47,834 | ₩47,474 | ₩47,580 | +0.08% | 202.6만 |
| 2026.10.01 | ₩46,686 | ₩47,193 | ₩46,393 | ₩47,100 | +0.89% | 241.9만 |
| 2026.09.30 | ₩47,100 | ₩47,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,700 |
| -0.85% |
| 278.1만 |
| 2026.09.29 | ₩47,060 | ₩47,207 | ₩46,700 | ₩46,953 | -0.23% | 326.1만 |
|---|
| 2026.09.28 | ₩47,127 | ₩47,314 | ₩46,847 | ₩47,060 | -0.14% | 268.1만 |
|---|
| 2026.09.25 | ₩47,314 | ₩47,607 | ₩47,140 | ₩47,407 | +0.20% | 222.8만 |
|---|
| 2026.09.24 | ₩47,274 | ₩47,460 | ₩47,007 | ₩47,260 | -0.03% | 204.2만 |
|---|
| 2026.09.23 | ₩47,754 | ₩47,807 | ₩47,367 | ₩47,394 | -0.75% | 179.6만 |
|---|
| 2026.09.22 | ₩48,274 | ₩48,408 | ₩47,941 | ₩48,074 | -0.41% | 157.5만 |
|---|
| 2026.09.21 | ₩48,061 | ₩48,127 | ₩47,807 | ₩47,954 | -0.22% | 109.2만 |
|---|
| 2026.09.18 | ₩47,847 | ₩48,007 | ₩47,567 | ₩47,754 | -0.20% | 119.4만 |
|---|
| 2026.09.17 | ₩48,448 | ₩48,501 | ₩47,941 | ₩47,941 | -1.05% | 112.6만 |
|---|
| 2026.09.16 | ₩48,074 | ₩48,394 | ₩47,420 | ₩47,874 | -0.42% | 174.2만 |
|---|
| 2026.09.15 | ₩48,261 | ₩48,408 | ₩47,914 | ₩48,007 | -0.53% | 370.4만 |
|---|
| 2026.09.14 | ₩48,288 | ₩48,528 | ₩48,168 | ₩48,248 | -0.08% | 424.3만 |
|---|
| 2026.09.11 | ₩48,741 | ₩48,835 | ₩48,461 | ₩48,594 | -0.30% | 195만 |
|---|
| 2026.09.10 | ₩48,434 | ₩48,608 | ₩48,181 | ₩48,288 | -0.30% | 224만 |
|---|
| 2026.09.09 | ₩49,061 | ₩49,195 | ₩48,648 | ₩48,701 | -0.73% | 214.3만 |
|---|
| 2026.09.08 | ₩49,555 | ₩49,622 | ₩49,195 | ₩49,248 | -0.62% | 209.4만 |
|---|
| 2026.09.04 | ₩49,168 | ₩49,689 | ₩49,155 | ₩49,635 | +0.95% | 152.1만 |
|---|
| 2026.09.03 | ₩49,528 | ₩49,622 | ₩49,075 | ₩49,408 | -0.24% | 136.7만 |
|---|
| 2026.09.02 | ₩48,955 | ₩49,355 | ₩48,875 | ₩49,222 | +0.55% | 219.1만 |
|---|
| 2026.09.01 | ₩49,155 | ₩49,328 | ₩48,741 | ₩48,835 | -0.65% | 200.3만 |
|---|
| 2026.08.31 | ₩49,742 | ₩49,849 | ₩49,315 | ₩49,462 | -0.56% | 226만 |
|---|
| 2026.08.28 | ₩50,249 | ₩50,369 | ₩49,782 | ₩49,809 | -0.88% | 164.4만 |
|---|
| 2026.08.27 | ₩50,209 | ₩50,276 | ₩49,995 | ₩50,196 | -0.03% | 167.5만 |
|---|
| 2026.08.26 | ₩50,049 | ₩50,356 | ₩50,049 | ₩50,209 | +0.32% | 126.6만 |
|---|
| 2026.08.25 | ₩50,276 | ₩50,276 | ₩49,875 | ₩50,089 | -0.37% | 120.4만 |
|---|
| 2026.08.24 | ₩50,236 | ₩50,342 | ₩49,942 | ₩50,049 | -0.37% | 42.5만 |
|---|
| 2026.08.21 | ₩50,302 | ₩50,369 | ₩50,009 | ₩50,342 | +0.08% | 37.7만 |
|---|
| 2026.08.20 | ₩50,129 | ₩50,289 | ₩49,955 | ₩49,969 | -0.32% | 41.3만 |
|---|
| 2026.08.19 | ₩50,796 | ₩50,863 | ₩50,396 | ₩50,462 | -0.66% | 33.5만 |
|---|
| 2026.08.18 | ₩50,996 | ₩51,050 | ₩50,409 | ₩50,436 | -1.10% | 50.3만 |
|---|
| 2026.08.17 | ₩51,290 | ₩51,290 | ₩51,116 | ₩51,156 | -0.26% | 43.4만 |
|---|
| 2026.08.14 | ₩51,303 | ₩51,490 | ₩51,223 | ₩51,396 | +0.18% | 48.4만 |
|---|
| 2026.08.13 | ₩51,236 | ₩51,423 | ₩51,063 | ₩51,290 | +0.10% | 50.6만 |
|---|
| 2026.08.12 | ₩51,010 | ₩51,130 | ₩50,676 | ₩51,010 | 0.00% | 46만 |
|---|
| 2026.08.11 | ₩50,676 | ₩50,956 | ₩50,476 | ₩50,703 | +0.05% | 47.9만 |
|---|
| 2026.08.10 | ₩50,916 | ₩50,943 | ₩50,543 | ₩50,569 | -0.68% | 39.7만 |
|---|
| 2026.08.07 | ₩50,703 | ₩51,130 | ₩50,623 | ₩50,996 | +0.58% | 31.6만 |
|---|
| 2026.08.06 | ₩50,796 | ₩50,996 | ₩50,356 | ₩50,382 | -0.81% | 35.1만 |
|---|
| 2026.08.05 | ₩51,170 | ₩51,316 | ₩50,796 | ₩50,809 | -0.70% | 38.5만 |
|---|
| 2026.08.04 | ₩50,543 | ₩51,223 | ₩50,436 | ₩51,116 | +1.14% | 73.3만 |
|---|
| 2026.08.03 | ₩49,742 | ₩50,422 | ₩49,742 | ₩50,396 | +1.31% | 46.4만 |
|---|
| 2026.07.31 | ₩49,822 | ₩49,955 | ₩49,115 | ₩49,595 | -0.46% | 43.7만 |
|---|
| 2026.07.30 | ₩49,782 | ₩49,782 | ₩49,075 | ₩49,635 | -0.29% | 29.8만 |
|---|
| 2026.07.29 | ₩49,982 | ₩50,196 | ₩49,422 | ₩49,475 | -1.01% | 42.7만 |
|---|
| 2026.07.28 | ₩50,022 | ₩50,276 | ₩49,902 | ₩50,236 | +0.43% | 35.8만 |
|---|
| 2026.07.27 | ₩50,076 | ₩50,369 | ₩49,742 | ₩50,009 | -0.13% | 78.2만 |
|---|
| 2026.07.24 | ₩49,875 | ₩50,209 | ₩49,649 | ₩49,822 | -0.11% | 37.9만 |
|---|
| 2026.07.23 | ₩49,742 | ₩49,942 | ₩49,448 | ₩49,702 | -0.08% | 35만 |
|---|
| 2026.07.22 | ₩50,262 | ₩50,449 | ₩50,062 | ₩50,116 | -0.29% | 34만 |
|---|
| 2026.07.21 | ₩50,156 | ₩50,369 | ₩49,902 | ₩50,356 | +0.40% | 35.5만 |
|---|
| 2026.07.20 | ₩50,356 | ₩50,462 | ₩49,889 | ₩49,889 | -0.93% | 39.9만 |
|---|
| 2026.07.17 | ₩50,076 | ₩50,556 | ₩50,022 | ₩50,236 | +0.32% | 32.4만 |
|---|
| 2026.07.16 | ₩50,049 | ₩50,743 | ₩49,995 | ₩50,569 | +1.04% | 38만 |
|---|
| 2026.07.15 | ₩50,129 | ₩50,436 | ₩49,982 | ₩50,116 | -0.03% | 35.8만 |
|---|
| 2026.07.14 | ₩50,116 | ₩50,222 | ₩49,769 | ₩49,915 | -0.40% | 52만 |
|---|
| 2026.07.13 | ₩49,915 | ₩50,182 | ₩49,675 | ₩49,795 | -0.24% | 41.6만 |
|---|
| 2026.07.10 | ₩49,889 | ₩50,049 | ₩49,635 | ₩49,942 | +0.11% | 49.5만 |
|---|
| 2026.07.09 | ₩49,528 | ₩50,049 | ₩49,475 | ₩49,849 | +0.65% | 29.7만 |
|---|
| 2026.07.08 | ₩49,542 | ₩49,542 | ₩48,875 | ₩49,222 | -0.65% | 37.7만 |
|---|
| 2026.07.07 | ₩50,182 | ₩50,369 | ₩49,662 | ₩49,742 | -0.88% | 44.1만 |
|---|
| 2026.07.06 | ₩50,249 | ₩50,516 | ₩50,249 | ₩50,276 | +0.05% | 34.1만 |
|---|
| 2026.07.02 | ₩50,809 | ₩51,023 | ₩49,809 | ₩50,196 | -1.21% | 38.2만 |
|---|
| 2026.07.01 | ₩50,609 | ₩51,103 | ₩50,489 | ₩50,596 | -0.03% | 60.7만 |
|---|
| 2026.06.30 | ₩50,489 | ₩50,903 | ₩50,289 | ₩50,783 | +0.58% | 60.2만 |
|---|
| 2026.06.29 | ₩50,329 | ₩50,489 | ₩49,929 | ₩50,462 | +0.27% | 64.4만 |
|---|
| 2026.06.26 | ₩49,769 | ₩50,422 | ₩49,649 | ₩50,356 | +1.18% | 73.3만 |
|---|
| 2026.06.25 | ₩49,849 | ₩50,302 | ₩49,702 | ₩49,982 | +0.27% | 71.6만 |
|---|
| 2026.06.24 | ₩49,088 | ₩49,795 | ₩49,088 | ₩49,502 | +0.84% | 71.7만 |
|---|
| 2026.06.23 | ₩48,808 | ₩49,382 | ₩48,795 | ₩49,115 | +0.63% | 44.2만 |
|---|
| 2026.06.22 | ₩49,408 | ₩49,569 | ₩49,262 | ₩49,342 | -0.14% | 38.5만 |
|---|
| 2026.06.18 | ₩49,235 | ₩49,448 | ₩48,995 | ₩49,342 | +0.22% | 34.6만 |
|---|
| 2026.06.17 | ₩49,368 | ₩49,689 | ₩48,528 | ₩48,621 | -1.51% | 54.2만 |
|---|
| 2026.06.16 | ₩49,809 | ₩50,062 | ₩49,302 | ₩49,382 | -0.86% | 50.8만 |
|---|
| 2026.06.15 | ₩50,129 | ₩50,382 | ₩49,569 | ₩49,675 | -0.90% | 49.6만 |
|---|
| 2026.06.12 | ₩49,368 | ₩49,942 | ₩49,222 | ₩49,649 | +0.57% | 78.8만 |
|---|
| 2026.06.11 | ₩48,394 | ₩49,222 | ₩48,154 | ₩49,182 | +1.63% | 75.5만 |
|---|
| 2026.06.10 | ₩48,301 | ₩48,888 | ₩47,981 | ₩47,994 | -0.64% | 61.3만 |
|---|
| 2026.06.09 | ₩48,421 | ₩49,088 | ₩47,420 | ₩48,394 | -0.06% | 98.9만 |
|---|
| 2026.06.08 | ₩48,087 | ₩48,381 | ₩47,954 | ₩48,007 | -0.17% | 42.3만 |
|---|
| 2026.06.05 | ₩48,394 | ₩48,541 | ₩47,540 | ₩47,701 | -1.43% | 48.4만 |
|---|
| 2026.06.04 | ₩48,288 | ₩48,741 | ₩48,248 | ₩48,688 | +0.83% | 39.8만 |
|---|
| 2026.06.03 | ₩48,501 | ₩48,528 | ₩48,141 | ₩48,208 | -0.61% | 64.8만 |
|---|
| 2026.06.02 | ₩48,208 | ₩48,741 | ₩48,208 | ₩48,701 | +1.02% | 59.5만 |
|---|
| 2026.06.01 | ₩47,927 | ₩48,288 | ₩47,687 | ₩48,194 | +0.56% | 59.9만 |
|---|
| 2026.05.29 | ₩48,394 | ₩48,488 | ₩48,141 | ₩48,181 | -0.44% | 45.9만 |
|---|
| 2026.05.28 | ₩48,261 | ₩48,635 | ₩48,087 | ₩48,488 | +0.47% | 39.1만 |
|---|
| 2026.05.27 | ₩48,514 | ₩48,715 | ₩48,341 | ₩48,408 | -0.22% | 83.7만 |
|---|
| 2026.05.26 | ₩48,007 | ₩48,368 | ₩47,941 | ₩48,328 | +0.67% | 109.9만 |
|---|
| 2026.05.22 | ₩47,540 | ₩47,727 | ₩47,327 | ₩47,634 | +0.20% | 52.2만 |
|---|
| 2026.05.21 | ₩46,807 | ₩47,447 | ₩46,473 | ₩47,274 | +1.00% | 59만 |
|---|
| 2026.05.20 | ₩46,326 | ₩47,087 | ₩46,059 | ₩47,060 | +1.58% | 60.2만 |
|---|
| 2026.05.19 | ₩46,406 | ₩46,500 | ₩46,006 | ₩46,179 | -0.49% | 52.8만 |
|---|
| 2026.05.18 | ₩46,713 | ₩46,967 | ₩46,513 | ₩46,646 | -0.14% | 50.2만 |
|---|
| 2026.05.15 | ₩46,847 | ₩46,940 | ₩46,473 | ₩46,553 | -0.63% | 56.7만 |
|---|
| 2026.05.14 | ₩47,314 | ₩47,594 | ₩47,180 | ₩47,287 | -0.06% | 55.1만 |
|---|
| 2026.05.13 | ₩47,327 | ₩47,340 | ₩46,913 | ₩47,087 | -0.51% | 45.9만 |
|---|
| 2026.05.12 | ₩47,674 | ₩47,674 | ₩46,807 | ₩47,260 | -0.87% | 3992.3만 |
|---|
| 2026.05.11 | ₩48,208 | ₩48,301 | ₩47,754 | ₩47,794 | -0.86% | 70.2만 |
|---|
| 2026.05.08 | ₩47,994 | ₩48,208 | ₩47,794 | ₩48,061 | +0.14% | 77.6만 |
|---|
| 2026.05.07 | ₩48,461 | ₩48,461 | ₩47,727 | ₩47,807 | -1.35% | 48.2만 |
|---|
| 2026.05.06 | ₩48,208 | ₩48,381 | ₩47,994 | ₩48,261 | +0.11% | 108.1만 |
|---|
| 2026.05.05 | ₩47,354 | ₩47,914 | ₩47,274 | ₩47,807 | +0.96% | 51.1만 |
|---|
| 2026.05.04 | ₩47,527 | ₩47,674 | ₩46,913 | ₩47,127 | -0.84% | 64.4만 |
|---|
| 2026.05.01 | ₩47,674 | ₩47,741 | ₩47,407 | ₩47,660 | -0.03% | 79.6만 |
|---|
| 2026.04.30 | ₩46,833 | ₩47,594 | ₩46,753 | ₩47,514 | +1.45% | 67.5만 |
|---|
| 2026.04.29 | ₩47,180 | ₩47,234 | ₩46,580 | ₩46,767 | -0.88% | 64.1만 |
|---|
| 2026.04.28 | ₩47,407 | ₩47,620 | ₩47,047 | ₩47,180 | -0.48% | 55.1만 |
|---|
| 2026.04.27 | ₩47,420 | ₩47,701 | ₩47,300 | ₩47,447 | +0.06% | 62.7만 |
|---|
| 2026.04.24 | ₩47,260 | ₩47,500 | ₩46,980 | ₩47,367 | +0.23% | 40.1만 |
|---|
| 2026.04.23 | ₩47,153 | ₩47,380 | ₩46,566 | ₩47,140 | -0.03% | 65.3만 |
|---|
| 2026.04.22 | ₩47,527 | ₩47,527 | ₩47,007 | ₩47,180 | -0.73% | 63.1만 |
|---|
| 2026.04.21 | ₩47,714 | ₩47,994 | ₩47,007 | ₩47,140 | -1.20% | 101.5만 |
|---|
| 2026.04.20 | ₩47,087 | ₩47,634 | ₩47,087 | ₩47,567 | +1.02% | 64.1만 |
|---|
| 2026.04.17 | ₩46,767 | ₩47,620 | ₩46,767 | ₩47,260 | +1.06% | 90.8만 |
|---|
| 2026.04.16 | ₩46,113 | ₩46,420 | ₩46,086 | ₩46,286 | +0.38% | 62.9만 |
|---|
| 2026.04.15 | ₩46,059 | ₩46,153 | ₩45,886 | ₩46,086 | +0.06% | 72.7만 |
|---|
| 2026.04.14 | ₩46,033 | ₩46,246 | ₩45,819 | ₩46,113 | +0.17% | 72만 |
|---|
| 2026.04.13 | ₩45,192 | ₩45,859 | ₩45,125 | ₩45,859 | +1.48% | 83.4만 |
|---|
| 2026.04.10 | ₩45,552 | ₩45,592 | ₩45,219 | ₩45,339 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩45,032 | ₩45,619 | ₩45,032 | ₩45,472 | +0.98% | 54.4만 |
|---|
| 2026.04.08 | ₩45,219 | ₩45,526 | ₩45,019 | ₩45,285 | +0.15% | 70.4만 |
|---|
| 2026.04.07 | ₩43,778 | ₩44,138 | ₩43,618 | ₩43,991 | +0.49% | 96.6만 |
|---|
| 2026.04.06 | ₩43,684 | ₩43,991 | ₩43,457 | ₩43,965 | +0.64% | 96.4만 |
|---|
| 2026.04.02 | ₩42,910 | ₩44,005 | ₩42,830 | ₩43,738 | +1.93% | 94.2만 |
|---|
| 2026.04.01 | ₩43,524 | ₩43,911 | ₩43,484 | ₩43,538 | +0.03% | 96.4만 |
|---|
| 2026.03.31 | ₩42,750 | ₩43,564 | ₩42,483 | ₩43,271 | +1.22% | 100.9만 |
|---|
| 2026.03.30 | ₩42,884 | ₩42,884 | ₩42,030 | ₩42,177 | -1.65% | 95.8만 |
|---|
| 2026.03.27 | ₩42,897 | ₩43,004 | ₩42,377 | ₩42,497 | -0.93% | 84.9만 |
|---|
| 2026.03.26 | ₩43,284 | ₩43,818 | ₩43,097 | ₩43,151 | -0.31% | 77만 |
|---|
| 2026.03.25 | ₩43,844 | ₩44,005 | ₩43,257 | ₩43,751 | -0.21% | 58.5만 |
|---|
| 2026.03.24 | ₩42,764 | ₩43,764 | ₩42,764 | ₩43,498 | +1.72% | 66.3만 |
|---|
| 2026.03.23 | ₩43,004 | ₩43,764 | ₩42,750 | ₩43,084 | +0.19% | 90.4만 |
|---|
| 2026.03.20 | ₩43,004 | ₩43,124 | ₩41,936 | ₩42,230 | -1.80% | 137.5만 |
|---|
| 2026.03.19 | ₩42,497 | ₩43,471 | ₩42,443 | ₩43,137 | +1.51% | 99.5만 |
|---|
| 2026.03.18 | ₩43,257 | ₩43,457 | ₩42,950 | ₩42,964 | -0.68% | 48.1만 |
|---|
| 2026.03.17 | ₩43,324 | ₩43,724 | ₩43,324 | ₩43,457 | +0.31% | 76.9만 |
|---|
| 2026.03.16 | ₩43,231 | ₩43,471 | ₩43,031 | ₩43,031 | -0.46% | 48.8만 |
|---|
| 2026.03.13 | ₩43,124 | ₩43,337 | ₩42,590 | ₩42,710 | -0.96% | 65.4만 |
|---|
| 2026.03.12 | ₩43,217 | ₩43,337 | ₩42,817 | ₩42,870 | -0.80% | 77.3만 |
|---|
| 2026.03.11 | ₩43,751 | ₩43,938 | ₩43,431 | ₩43,764 | +0.03% | 79.7만 |
|---|
| 2026.03.10 | ₩44,045 | ₩44,698 | ₩43,831 | ₩43,938 | -0.24% | 54.3만 |
|---|
| 2026.03.09 | ₩43,404 | ₩44,258 | ₩42,644 | ₩44,151 | +1.72% | 153.8만 |
|---|
| 2026.03.06 | ₩44,258 | ₩44,258 | ₩43,778 | ₩43,951 | -0.69% | 65.9만 |
|---|
| 2026.03.05 | ₩45,432 | ₩45,766 | ₩44,725 | ₩45,059 | -0.82% | 102만 |
|---|
| 2026.03.04 | ₩45,873 | ₩45,993 | ₩45,406 | ₩45,859 | -0.03% | 65.3만 |
|---|
| 2026.03.03 | ₩45,139 | ₩45,833 | ₩44,538 | ₩45,619 | +1.06% | 75.3만 |
|---|
| 2026.03.02 | ₩45,392 | ₩46,300 | ₩45,325 | ₩46,193 | +1.76% | 62.3만 |
|---|
| 2026.02.27 | ₩45,806 | ₩45,939 | ₩45,486 | ₩45,913 | +0.23% | 53.2만 |
|---|
| 2026.02.26 | ₩46,166 | ₩46,526 | ₩45,886 | ₩46,393 | +0.49% | 59.5만 |
|---|
| 2026.02.25 | ₩46,166 | ₩46,166 | ₩45,619 | ₩46,126 | -0.09% | 49.3만 |
|---|
| 2026.02.24 | ₩45,579 | ₩46,033 | ₩45,579 | ₩45,926 | +0.76% | 43.1만 |
|---|
| 2026.02.23 | ₩46,326 | ₩46,433 | ₩45,299 | ₩45,539 | -1.70% | 75.1만 |
|---|
| 2026.02.20 | ₩46,086 | ₩46,726 | ₩46,019 | ₩46,540 | +0.98% | 81.8만 |
|---|
| 2026.02.19 | ₩46,006 | ₩46,219 | ₩45,846 | ₩46,206 | +0.44% | 46.2만 |
|---|
| 2026.02.18 | ₩46,073 | ₩46,633 | ₩45,886 | ₩46,233 | +0.35% | 79.7만 |
|---|
| 2026.02.17 | ₩46,086 | ₩46,219 | ₩45,486 | ₩46,033 | -0.12% | 62.7만 |
|---|
| 2026.02.13 | ₩45,646 | ₩46,393 | ₩45,392 | ₩46,139 | +1.08% | 49.7만 |
|---|
| 2026.02.12 | ₩46,780 | ₩47,007 | ₩45,325 | ₩45,632 | -2.45% | 102.9만 |
|---|
| 2026.02.11 | ₩46,967 | ₩47,113 | ₩46,246 | ₩46,526 | -0.94% | 58만 |
|---|
| 2026.02.10 | ₩46,686 | ₩46,913 | ₩46,566 | ₩46,593 | -0.20% | 78.3만 |
|---|
| 2026.02.09 | ₩46,406 | ₩46,753 | ₩46,193 | ₩46,580 | +0.37% | 68만 |
|---|
| 2026.02.06 | ₩45,646 | ₩46,566 | ₩45,646 | ₩46,460 | +1.78% | 53.8만 |
|---|
| 2026.02.05 | ₩45,299 | ₩45,646 | ₩45,045 | ₩45,165 | -0.29% | 56.7만 |
|---|
| 2026.02.04 | ₩45,459 | ₩45,859 | ₩45,072 | ₩45,579 | +0.26% | 127.5만 |
|---|
| 2026.02.03 | ₩45,072 | ₩45,566 | ₩44,578 | ₩45,125 | +0.12% | 60.5만 |
|---|
| 2026.02.02 | ₩44,325 | ₩45,179 | ₩44,325 | ₩44,952 | +1.41% | 70만 |
|---|
| 2026.01.30 | ₩44,498 | ₩44,752 | ₩44,138 | ₩44,498 | 0.00% | 87.1만 |
|---|
| 2026.01.29 | ₩44,832 | ₩45,059 | ₩44,271 | ₩44,805 | -0.06% | 55.7만 |
|---|
| 2026.01.28 | ₩44,965 | ₩45,112 | ₩44,525 | ₩44,565 | -0.89% | 73.6만 |
|---|
| 2026.01.27 | ₩44,939 | ₩44,965 | ₩44,645 | ₩44,872 | -0.15% | 50.2만 |
|---|
| 2026.01.26 | ₩45,072 | ₩45,205 | ₩44,792 | ₩44,925 | -0.33% | 57.4만 |
|---|
| 2026.01.23 | ₩45,552 | ₩45,552 | ₩44,872 | ₩44,965 | -1.29% | 59.6만 |
|---|
| 2026.01.22 | ₩45,886 | ₩46,086 | ₩45,592 | ₩45,632 | -0.55% | 81.9만 |
|---|
| 2026.01.21 | ₩44,845 | ₩45,739 | ₩44,818 | ₩45,592 | +1.67% | 108.3만 |
|---|
| 2026.01.20 | ₩44,538 | ₩44,858 | ₩44,378 | ₩44,512 | -0.06% | 109.6만 |
|---|
| 2026.01.16 | ₩45,339 | ₩45,366 | ₩45,059 | ₩45,205 | -0.29% | 75.9만 |
|---|
| 2026.01.15 | ₩44,952 | ₩45,486 | ₩44,832 | ₩45,339 | +0.86% | 70.8만 |
|---|
| 2026.01.14 | ₩44,512 | ₩44,778 | ₩44,351 | ₩44,712 | +0.45% | 84만 |
|---|
| 2026.01.13 | ₩44,698 | ₩44,792 | ₩44,485 | ₩44,565 | -0.30% | 76.5만 |
|---|
| 2026.01.12 | ₩44,311 | ₩44,605 | ₩44,125 | ₩44,538 | +0.51% | 90.6만 |
|---|
| 2026.01.09 | ₩44,205 | ₩44,578 | ₩43,951 | ₩44,472 | +0.60% | 387.3만 |
|---|
| 2026.01.08 | ₩43,337 | ₩44,191 | ₩43,337 | ₩44,085 | +1.72% | 61.4만 |
|---|
| 2026.01.07 | ₩43,911 | ₩43,978 | ₩43,351 | ₩43,498 | -0.94% | 64.2만 |
|---|
| 2026.01.06 | ₩43,004 | ₩43,858 | ₩42,884 | ₩43,818 | +1.89% | 110.1만 |
|---|
| 2026.01.05 | ₩42,590 | ₩43,311 | ₩42,577 | ₩43,084 | +1.16% | 91.7만 |
|---|
| 2026.01.02 | ₩42,297 | ₩42,577 | ₩42,016 | ₩42,457 | +0.38% | 100.1만 |
|---|
| 2025.12.31 | ₩42,470 | ₩42,470 | ₩42,043 | ₩42,043 | -1.01% | 68.3만 |
|---|
| 2025.12.30 | ₩42,697 | ₩42,697 | ₩42,497 | ₩42,510 | -0.44% | 52.9만 |
|---|
| 2025.12.29 | ₩42,724 | ₩42,870 | ₩42,524 | ₩42,604 | -0.28% | 51.4만 |
|---|
| 2025.12.26 | ₩42,884 | ₩42,884 | ₩42,684 | ₩42,857 | -0.06% | 42.9만 |
|---|
| 2025.12.24 | ₩42,684 | ₩42,897 | ₩42,644 | ₩42,870 | +0.44% | 49.5만 |
|---|
| 2025.12.23 | ₩42,857 | ₩42,910 | ₩42,657 | ₩42,724 | -0.31% | 72만 |
|---|
| 2025.12.22 | ₩42,897 | ₩43,164 | ₩42,870 | ₩42,937 | +0.09% | 66.9만 |
|---|
| 2025.12.19 | ₩42,644 | ₩42,830 | ₩42,644 | ₩42,710 | +0.16% | 63.4만 |
|---|
| 2025.12.18 | ₩42,857 | ₩43,044 | ₩42,537 | ₩42,604 | -0.59% | 74.5만 |
|---|
| 2025.12.17 | ₩42,697 | ₩43,071 | ₩42,390 | ₩42,443 | -0.59% | 74.7만 |
|---|
| 2025.12.16 | ₩42,857 | ₩43,017 | ₩42,430 | ₩42,630 | -0.53% | 92.2만 |
|---|
| 2025.12.15 | ₩43,324 | ₩43,324 | ₩42,777 | ₩42,897 | -0.99% | 96.7만 |
|---|
| 2025.12.12 | ₩43,631 | ₩43,658 | ₩42,910 | ₩42,991 | -1.47% | 72.1만 |
|---|
| 2025.12.11 | ₩43,137 | ₩43,591 | ₩43,137 | ₩43,538 | +0.93% | 80.1만 |
|---|
| 2025.12.10 | ₩42,310 | ₩43,404 | ₩42,310 | ₩43,124 | +1.92% | 102.9만 |
|---|
| 2025.12.09 | ₩42,203 | ₩42,684 | ₩42,150 | ₩42,497 | +0.70% | 64.5만 |
|---|
| 2025.12.08 | ₩42,644 | ₩42,644 | ₩42,257 | ₩42,283 | -0.84% | 80.7만 |
|---|
| 2025.12.05 | ₩42,430 | ₩42,750 | ₩42,390 | ₩42,497 | +0.16% | 68.9만 |
|---|
| 2025.12.04 | ₩42,390 | ₩42,630 | ₩42,270 | ₩42,430 | +0.09% | 51.6만 |
|---|
| 2025.12.03 | ₩42,123 | ₩42,550 | ₩42,070 | ₩42,470 | +0.82% | 69.8만 |
|---|
| 2025.12.02 | ₩42,243 | ₩42,243 | ₩41,910 | ₩41,990 | -0.60% | 52.5만 |
|---|
| 2025.12.01 | ₩41,763 | ₩42,310 | ₩41,763 | ₩42,057 | +0.70% | 66.4만 |
|---|
| 2025.11.28 | ₩42,190 | ₩42,230 | ₩42,057 | ₩42,203 | +0.03% | 56.4만 |
|---|
| 2025.11.26 | ₩41,736 | ₩42,403 | ₩41,723 | ₩42,083 | +0.83% | 58.2만 |
|---|
| 2025.11.25 | ₩40,949 | ₩41,856 | ₩40,949 | ₩41,763 | +1.99% | 83.4만 |
|---|
| 2025.11.24 | ₩40,402 | ₩40,882 | ₩40,269 | ₩40,789 | +0.96% | 70.4만 |
|---|
| 2025.11.21 | ₩39,321 | ₩40,589 | ₩39,255 | ₩40,349 | +2.61% | 148.6만 |
|---|
| 2025.11.20 | ₩40,202 | ₩40,429 | ₩39,108 | ₩39,148 | -2.62% | 78.7만 |
|---|
| 2025.11.19 | ₩39,748 | ₩40,068 | ₩39,535 | ₩39,695 | -0.13% | 94.7만 |
|---|
| 2025.11.18 | ₩39,415 | ₩39,988 | ₩39,361 | ₩39,762 | +0.88% | 129.9만 |
|---|
| 2025.11.17 | ₩40,402 | ₩40,522 | ₩39,561 | ₩39,641 | -1.88% | 104.7만 |
|---|
| 2025.11.14 | ₩40,148 | ₩40,682 | ₩40,148 | ₩40,522 | +0.93% | 108만 |
|---|
| 2025.11.13 | ₩41,149 | ₩41,416 | ₩40,509 | ₩40,642 | -1.23% | 119.7만 |
|---|
| 2025.11.12 | ₩41,403 | ₩41,710 | ₩41,376 | ₩41,389 | -0.03% | 90.4만 |
|---|
| 2025.11.11 | ₩41,216 | ₩41,443 | ₩41,149 | ₩41,336 | +0.29% | 68.3만 |
|---|
| 2025.11.10 | ₩41,256 | ₩41,389 | ₩40,922 | ₩41,203 | -0.13% | 100.3만 |
|---|
| 2025.11.07 | ₩40,295 | ₩40,869 | ₩40,269 | ₩40,856 | +1.39% | 102.4만 |
|---|
| 2025.11.06 | ₩41,029 | ₩41,149 | ₩40,509 | ₩40,562 | -1.14% | 78.2만 |
|---|
| 2025.11.05 | ₩40,522 | ₩41,189 | ₩40,522 | ₩41,016 | +1.22% | 82.7만 |
|---|
| 2025.11.04 | ₩40,535 | ₩40,709 | ₩40,349 | ₩40,469 | -0.16% | 78만 |
|---|
| 2025.11.03 | ₩40,882 | ₩40,962 | ₩40,442 | ₩40,962 | +0.20% | 79.4만 |
|---|
| 2025.10.31 | ₩40,776 | ₩41,029 | ₩40,562 | ₩40,922 | +0.36% | 115.8만 |
|---|
| 2025.10.30 | ₩40,936 | ₩41,336 | ₩40,776 | ₩40,816 | -0.29% | 106.8만 |
|---|
| 2025.10.29 | ₩41,656 | ₩41,870 | ₩40,909 | ₩41,176 | -1.15% | 98.8만 |
|---|
| 2025.10.28 | ₩41,963 | ₩42,003 | ₩41,656 | ₩41,750 | -0.51% | 59.4만 |
|---|
| 2025.10.27 | ₩42,350 | ₩42,363 | ₩41,963 | ₩42,097 | -0.60% | 65.5만 |
|---|
| 2025.10.24 | ₩42,177 | ₩42,283 | ₩42,016 | ₩42,043 | -0.32% | 72.3만 |
|---|
| 2025.10.23 | ₩41,363 | ₩41,803 | ₩41,296 | ₩41,723 | +0.87% | 91.8만 |
|---|
| 2025.10.22 | ₩41,536 | ₩41,696 | ₩41,002 | ₩41,283 | -0.61% | 149.7만 |
|---|
| 2025.10.21 | ₩41,296 | ₩41,683 | ₩41,229 | ₩41,509 | +0.52% | 105.1만 |
|---|
| 2025.10.20 | ₩41,123 | ₩41,456 | ₩41,096 | ₩41,403 | +0.68% | 58.1만 |
|---|
| 2025.10.17 | ₩40,575 | ₩40,896 | ₩40,549 | ₩40,789 | +0.53% | 75.9만 |
|---|
| 2025.10.16 | ₩41,349 | ₩41,389 | ₩40,549 | ₩40,736 | -1.48% | 78.4만 |
|---|
| 2025.10.15 | ₩41,443 | ₩41,776 | ₩40,976 | ₩41,269 | -0.42% | 96.2만 |
|---|
| 2025.10.14 | ₩40,068 | ₩41,336 | ₩40,068 | ₩41,136 | +2.66% | 81.2만 |
|---|
| 2025.10.13 | ₩40,375 | ₩40,629 | ₩40,202 | ₩40,535 | +0.40% | 64.9만 |
|---|
| 2025.10.10 | ₩41,216 | ₩41,309 | ₩39,802 | ₩39,828 | -3.37% | 103.4만 |
|---|