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 | ₩47,607 | ₩47,701 | ₩47,420 | ₩47,580 | -0.06% | 244.5만 |
| 2026.10.08 | ₩47,113 | ₩47,527 | ₩46,993 | ₩47,500 | +0.82% | 275.6만 |
| 2026.10.07 | ₩47,500 | ₩47,567 | ₩47,100 | ₩47,287 | -0.45% | 282.7만 |
| 2026.10.06 | ₩48,088 | ₩48,182 | ₩47,848 | ₩47,914 | -0.36% | 190.2만 |
| 2026.10.05 | ₩47,687 | ₩48,115 | ₩47,353 | ₩47,888 | +0.42% | 238.6만 |
| 2026.10.02 | ₩47,594 | ₩47,888 | ₩47,527 | ₩47,634 | +0.08% | 202.6만 |
| 2026.10.01 | ₩46,739 | ₩47,247 | ₩46,445 | ₩47,153 | +0.89% | 241.9만 |
| 2026.09.30 | ₩47,153 | ₩47,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,752 |
| -0.85% |
| 278.1만 |
| 2026.09.29 | ₩47,113 | ₩47,260 | ₩46,752 | ₩47,006 | -0.23% | 326.1만 |
|---|
| 2026.09.28 | ₩47,180 | ₩47,367 | ₩46,899 | ₩47,113 | -0.14% | 268.1만 |
|---|
| 2026.09.25 | ₩47,367 | ₩47,661 | ₩47,193 | ₩47,460 | +0.20% | 222.8만 |
|---|
| 2026.09.24 | ₩47,327 | ₩47,514 | ₩47,060 | ₩47,313 | -0.03% | 204.2만 |
|---|
| 2026.09.23 | ₩47,808 | ₩47,861 | ₩47,420 | ₩47,447 | -0.75% | 179.6만 |
|---|
| 2026.09.22 | ₩48,329 | ₩48,462 | ₩47,995 | ₩48,128 | -0.41% | 157.5만 |
|---|
| 2026.09.21 | ₩48,115 | ₩48,182 | ₩47,861 | ₩48,008 | -0.22% | 109.2만 |
|---|
| 2026.09.18 | ₩47,901 | ₩48,061 | ₩47,621 | ₩47,808 | -0.20% | 119.4만 |
|---|
| 2026.09.17 | ₩48,502 | ₩48,556 | ₩47,995 | ₩47,995 | -1.05% | 112.6만 |
|---|
| 2026.09.16 | ₩48,128 | ₩48,449 | ₩47,474 | ₩47,928 | -0.42% | 174.2만 |
|---|
| 2026.09.15 | ₩48,315 | ₩48,462 | ₩47,968 | ₩48,061 | -0.53% | 370.4만 |
|---|
| 2026.09.14 | ₩48,342 | ₩48,582 | ₩48,222 | ₩48,302 | -0.08% | 424.3만 |
|---|
| 2026.09.11 | ₩48,796 | ₩48,890 | ₩48,516 | ₩48,649 | -0.30% | 195만 |
|---|
| 2026.09.10 | ₩48,489 | ₩48,662 | ₩48,235 | ₩48,342 | -0.30% | 224만 |
|---|
| 2026.09.09 | ₩49,117 | ₩49,250 | ₩48,703 | ₩48,756 | -0.73% | 214.3만 |
|---|
| 2026.09.08 | ₩49,611 | ₩49,678 | ₩49,250 | ₩49,304 | -0.62% | 209.4만 |
|---|
| 2026.09.04 | ₩49,223 | ₩49,744 | ₩49,210 | ₩49,691 | +0.95% | 152.1만 |
|---|
| 2026.09.03 | ₩49,584 | ₩49,678 | ₩49,130 | ₩49,464 | -0.24% | 136.7만 |
|---|
| 2026.09.02 | ₩49,010 | ₩49,411 | ₩48,930 | ₩49,277 | +0.55% | 219.1만 |
|---|
| 2026.09.01 | ₩49,210 | ₩49,384 | ₩48,796 | ₩48,890 | -0.65% | 200.3만 |
|---|
| 2026.08.31 | ₩49,798 | ₩49,905 | ₩49,370 | ₩49,517 | -0.56% | 226만 |
|---|
| 2026.08.28 | ₩50,305 | ₩50,426 | ₩49,838 | ₩49,865 | -0.88% | 164.4만 |
|---|
| 2026.08.27 | ₩50,265 | ₩50,332 | ₩50,052 | ₩50,252 | -0.03% | 167.5만 |
|---|
| 2026.08.26 | ₩50,105 | ₩50,412 | ₩50,105 | ₩50,265 | +0.32% | 126.6만 |
|---|
| 2026.08.25 | ₩50,332 | ₩50,332 | ₩49,931 | ₩50,145 | -0.37% | 120.4만 |
|---|
| 2026.08.24 | ₩50,292 | ₩50,399 | ₩49,998 | ₩50,105 | -0.37% | 42.5만 |
|---|
| 2026.08.21 | ₩50,359 | ₩50,426 | ₩50,065 | ₩50,399 | +0.08% | 37.7만 |
|---|
| 2026.08.20 | ₩50,185 | ₩50,346 | ₩50,012 | ₩50,025 | -0.32% | 41.3만 |
|---|
| 2026.08.19 | ₩50,853 | ₩50,920 | ₩50,452 | ₩50,519 | -0.66% | 33.5만 |
|---|
| 2026.08.18 | ₩51,054 | ₩51,107 | ₩50,466 | ₩50,492 | -1.10% | 50.3만 |
|---|
| 2026.08.17 | ₩51,347 | ₩51,347 | ₩51,174 | ₩51,214 | -0.26% | 43.4만 |
|---|
| 2026.08.14 | ₩51,361 | ₩51,548 | ₩51,281 | ₩51,454 | +0.18% | 48.4만 |
|---|
| 2026.08.13 | ₩51,294 | ₩51,481 | ₩51,120 | ₩51,347 | +0.10% | 50.6만 |
|---|
| 2026.08.12 | ₩51,067 | ₩51,187 | ₩50,733 | ₩51,067 | 0.00% | 46만 |
|---|
| 2026.08.11 | ₩50,733 | ₩51,013 | ₩50,533 | ₩50,760 | +0.05% | 47.9만 |
|---|
| 2026.08.10 | ₩50,973 | ₩51,000 | ₩50,599 | ₩50,626 | -0.68% | 39.7만 |
|---|
| 2026.08.07 | ₩50,760 | ₩51,187 | ₩50,679 | ₩51,054 | +0.58% | 31.6만 |
|---|
| 2026.08.06 | ₩50,853 | ₩51,054 | ₩50,412 | ₩50,439 | -0.81% | 35.1만 |
|---|
| 2026.08.05 | ₩51,227 | ₩51,374 | ₩50,853 | ₩50,867 | -0.70% | 38.5만 |
|---|
| 2026.08.04 | ₩50,599 | ₩51,281 | ₩50,492 | ₩51,174 | +1.14% | 73.3만 |
|---|
| 2026.08.03 | ₩49,798 | ₩50,479 | ₩49,798 | ₩50,452 | +1.31% | 46.4만 |
|---|
| 2026.07.31 | ₩49,878 | ₩50,012 | ₩49,170 | ₩49,651 | -0.46% | 43.7만 |
|---|
| 2026.07.30 | ₩49,838 | ₩49,838 | ₩49,130 | ₩49,691 | -0.29% | 29.8만 |
|---|
| 2026.07.29 | ₩50,038 | ₩50,252 | ₩49,477 | ₩49,531 | -1.01% | 42.7만 |
|---|
| 2026.07.28 | ₩50,078 | ₩50,332 | ₩49,958 | ₩50,292 | +0.43% | 35.8만 |
|---|
| 2026.07.27 | ₩50,132 | ₩50,426 | ₩49,798 | ₩50,065 | -0.13% | 78.2만 |
|---|
| 2026.07.24 | ₩49,931 | ₩50,265 | ₩49,704 | ₩49,878 | -0.11% | 37.9만 |
|---|
| 2026.07.23 | ₩49,798 | ₩49,998 | ₩49,504 | ₩49,758 | -0.08% | 35만 |
|---|
| 2026.07.22 | ₩50,319 | ₩50,506 | ₩50,118 | ₩50,172 | -0.29% | 34만 |
|---|
| 2026.07.21 | ₩50,212 | ₩50,426 | ₩49,958 | ₩50,412 | +0.40% | 35.5만 |
|---|
| 2026.07.20 | ₩50,412 | ₩50,519 | ₩49,945 | ₩49,945 | -0.93% | 39.9만 |
|---|
| 2026.07.17 | ₩50,132 | ₩50,613 | ₩50,078 | ₩50,292 | +0.32% | 32.4만 |
|---|
| 2026.07.16 | ₩50,105 | ₩50,800 | ₩50,052 | ₩50,626 | +1.04% | 38만 |
|---|
| 2026.07.15 | ₩50,185 | ₩50,492 | ₩50,038 | ₩50,172 | -0.03% | 35.8만 |
|---|
| 2026.07.14 | ₩50,172 | ₩50,279 | ₩49,825 | ₩49,972 | -0.40% | 52만 |
|---|
| 2026.07.13 | ₩49,972 | ₩50,239 | ₩49,731 | ₩49,851 | -0.24% | 41.6만 |
|---|
| 2026.07.10 | ₩49,945 | ₩50,105 | ₩49,691 | ₩49,998 | +0.11% | 49.5만 |
|---|
| 2026.07.09 | ₩49,584 | ₩50,105 | ₩49,531 | ₩49,905 | +0.65% | 29.7만 |
|---|
| 2026.07.08 | ₩49,598 | ₩49,598 | ₩48,930 | ₩49,277 | -0.65% | 37.7만 |
|---|
| 2026.07.07 | ₩50,239 | ₩50,426 | ₩49,718 | ₩49,798 | -0.88% | 44.1만 |
|---|
| 2026.07.06 | ₩50,305 | ₩50,573 | ₩50,305 | ₩50,332 | +0.05% | 34.1만 |
|---|
| 2026.07.02 | ₩50,867 | ₩51,080 | ₩49,865 | ₩50,252 | -1.21% | 38.2만 |
|---|
| 2026.07.01 | ₩50,666 | ₩51,160 | ₩50,546 | ₩50,653 | -0.03% | 60.7만 |
|---|
| 2026.06.30 | ₩50,546 | ₩50,960 | ₩50,346 | ₩50,840 | +0.58% | 60.2만 |
|---|
| 2026.06.29 | ₩50,386 | ₩50,546 | ₩49,985 | ₩50,519 | +0.27% | 64.4만 |
|---|
| 2026.06.26 | ₩49,825 | ₩50,479 | ₩49,704 | ₩50,412 | +1.18% | 73.3만 |
|---|
| 2026.06.25 | ₩49,905 | ₩50,359 | ₩49,758 | ₩50,038 | +0.27% | 71.6만 |
|---|
| 2026.06.24 | ₩49,143 | ₩49,851 | ₩49,143 | ₩49,557 | +0.84% | 71.7만 |
|---|
| 2026.06.23 | ₩48,863 | ₩49,437 | ₩48,849 | ₩49,170 | +0.63% | 44.2만 |
|---|
| 2026.06.22 | ₩49,464 | ₩49,624 | ₩49,317 | ₩49,397 | -0.14% | 38.5만 |
|---|
| 2026.06.18 | ₩49,290 | ₩49,504 | ₩49,050 | ₩49,397 | +0.22% | 34.6만 |
|---|
| 2026.06.17 | ₩49,424 | ₩49,744 | ₩48,582 | ₩48,676 | -1.51% | 54.2만 |
|---|
| 2026.06.16 | ₩49,865 | ₩50,118 | ₩49,357 | ₩49,437 | -0.86% | 50.8만 |
|---|
| 2026.06.15 | ₩50,185 | ₩50,439 | ₩49,624 | ₩49,731 | -0.90% | 49.6만 |
|---|
| 2026.06.12 | ₩49,424 | ₩49,998 | ₩49,277 | ₩49,704 | +0.57% | 78.8만 |
|---|
| 2026.06.11 | ₩48,449 | ₩49,277 | ₩48,208 | ₩49,237 | +1.63% | 75.5만 |
|---|
| 2026.06.10 | ₩48,355 | ₩48,943 | ₩48,035 | ₩48,048 | -0.64% | 61.3만 |
|---|
| 2026.06.09 | ₩48,475 | ₩49,143 | ₩47,474 | ₩48,449 | -0.06% | 98.9만 |
|---|
| 2026.06.08 | ₩48,142 | ₩48,435 | ₩48,008 | ₩48,061 | -0.17% | 42.3만 |
|---|
| 2026.06.05 | ₩48,449 | ₩48,596 | ₩47,594 | ₩47,754 | -1.43% | 48.4만 |
|---|
| 2026.06.04 | ₩48,342 | ₩48,796 | ₩48,302 | ₩48,743 | +0.83% | 39.8만 |
|---|
| 2026.06.03 | ₩48,556 | ₩48,582 | ₩48,195 | ₩48,262 | -0.61% | 64.8만 |
|---|
| 2026.06.02 | ₩48,262 | ₩48,796 | ₩48,262 | ₩48,756 | +1.02% | 59.5만 |
|---|
| 2026.06.01 | ₩47,981 | ₩48,342 | ₩47,741 | ₩48,248 | +0.56% | 59.9만 |
|---|
| 2026.05.29 | ₩48,449 | ₩48,542 | ₩48,195 | ₩48,235 | -0.44% | 45.9만 |
|---|
| 2026.05.28 | ₩48,315 | ₩48,689 | ₩48,142 | ₩48,542 | +0.47% | 39.1만 |
|---|
| 2026.05.27 | ₩48,569 | ₩48,769 | ₩48,395 | ₩48,462 | -0.22% | 83.7만 |
|---|
| 2026.05.26 | ₩48,061 | ₩48,422 | ₩47,995 | ₩48,382 | +0.67% | 109.9만 |
|---|
| 2026.05.22 | ₩47,594 | ₩47,781 | ₩47,380 | ₩47,687 | +0.20% | 52.2만 |
|---|
| 2026.05.21 | ₩46,859 | ₩47,500 | ₩46,525 | ₩47,327 | +1.00% | 59만 |
|---|
| 2026.05.20 | ₩46,378 | ₩47,140 | ₩46,111 | ₩47,113 | +1.58% | 60.2만 |
|---|
| 2026.05.19 | ₩46,458 | ₩46,552 | ₩46,058 | ₩46,231 | -0.49% | 52.8만 |
|---|
| 2026.05.18 | ₩46,766 | ₩47,019 | ₩46,565 | ₩46,699 | -0.14% | 50.2만 |
|---|
| 2026.05.15 | ₩46,899 | ₩46,993 | ₩46,525 | ₩46,605 | -0.63% | 56.7만 |
|---|
| 2026.05.14 | ₩47,367 | ₩47,647 | ₩47,233 | ₩47,340 | -0.06% | 55.1만 |
|---|
| 2026.05.13 | ₩47,380 | ₩47,393 | ₩46,966 | ₩47,140 | -0.51% | 45.9만 |
|---|
| 2026.05.12 | ₩47,727 | ₩47,727 | ₩46,859 | ₩47,313 | -0.87% | 3992.3만 |
|---|
| 2026.05.11 | ₩48,262 | ₩48,355 | ₩47,808 | ₩47,848 | -0.86% | 70.2만 |
|---|
| 2026.05.08 | ₩48,048 | ₩48,262 | ₩47,848 | ₩48,115 | +0.14% | 77.6만 |
|---|
| 2026.05.07 | ₩48,516 | ₩48,516 | ₩47,781 | ₩47,861 | -1.35% | 48.2만 |
|---|
| 2026.05.06 | ₩48,262 | ₩48,435 | ₩48,048 | ₩48,315 | +0.11% | 108.1만 |
|---|
| 2026.05.05 | ₩47,407 | ₩47,968 | ₩47,327 | ₩47,861 | +0.96% | 51.1만 |
|---|
| 2026.05.04 | ₩47,580 | ₩47,727 | ₩46,966 | ₩47,180 | -0.84% | 64.4만 |
|---|
| 2026.05.01 | ₩47,727 | ₩47,794 | ₩47,460 | ₩47,714 | -0.03% | 79.6만 |
|---|
| 2026.04.30 | ₩46,886 | ₩47,647 | ₩46,806 | ₩47,567 | +1.45% | 67.5만 |
|---|
| 2026.04.29 | ₩47,233 | ₩47,287 | ₩46,632 | ₩46,819 | -0.88% | 64.1만 |
|---|
| 2026.04.28 | ₩47,460 | ₩47,674 | ₩47,100 | ₩47,233 | -0.48% | 55.1만 |
|---|
| 2026.04.27 | ₩47,474 | ₩47,754 | ₩47,353 | ₩47,500 | +0.06% | 62.7만 |
|---|
| 2026.04.24 | ₩47,313 | ₩47,554 | ₩47,033 | ₩47,420 | +0.23% | 40.1만 |
|---|
| 2026.04.23 | ₩47,206 | ₩47,434 | ₩46,619 | ₩47,193 | -0.03% | 65.3만 |
|---|
| 2026.04.22 | ₩47,580 | ₩47,580 | ₩47,060 | ₩47,233 | -0.73% | 63.1만 |
|---|
| 2026.04.21 | ₩47,767 | ₩48,048 | ₩47,060 | ₩47,193 | -1.20% | 101.5만 |
|---|
| 2026.04.20 | ₩47,140 | ₩47,687 | ₩47,140 | ₩47,621 | +1.02% | 64.1만 |
|---|
| 2026.04.17 | ₩46,819 | ₩47,674 | ₩46,819 | ₩47,313 | +1.06% | 90.8만 |
|---|
| 2026.04.16 | ₩46,165 | ₩46,472 | ₩46,138 | ₩46,338 | +0.38% | 62.9만 |
|---|
| 2026.04.15 | ₩46,111 | ₩46,205 | ₩45,937 | ₩46,138 | +0.06% | 72.7만 |
|---|
| 2026.04.14 | ₩46,084 | ₩46,298 | ₩45,871 | ₩46,165 | +0.17% | 72만 |
|---|
| 2026.04.13 | ₩45,243 | ₩45,911 | ₩45,176 | ₩45,911 | +1.48% | 83.4만 |
|---|
| 2026.04.10 | ₩45,604 | ₩45,644 | ₩45,270 | ₩45,390 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩45,083 | ₩45,670 | ₩45,083 | ₩45,523 | +0.98% | 54.4만 |
|---|
| 2026.04.08 | ₩45,270 | ₩45,577 | ₩45,069 | ₩45,336 | +0.15% | 70.4만 |
|---|
| 2026.04.07 | ₩43,827 | ₩44,188 | ₩43,667 | ₩44,041 | +0.49% | 96.6만 |
|---|
| 2026.04.06 | ₩43,733 | ₩44,041 | ₩43,506 | ₩44,014 | +0.64% | 96.4만 |
|---|
| 2026.04.02 | ₩42,959 | ₩44,054 | ₩42,879 | ₩43,787 | +1.93% | 94.2만 |
|---|
| 2026.04.01 | ₩43,573 | ₩43,961 | ₩43,533 | ₩43,587 | +0.03% | 96.4만 |
|---|
| 2026.03.31 | ₩42,798 | ₩43,613 | ₩42,531 | ₩43,319 | +1.22% | 100.9만 |
|---|
| 2026.03.30 | ₩42,932 | ₩42,932 | ₩42,077 | ₩42,224 | -1.65% | 95.8만 |
|---|
| 2026.03.27 | ₩42,945 | ₩43,052 | ₩42,424 | ₩42,545 | -0.93% | 84.9만 |
|---|
| 2026.03.26 | ₩43,333 | ₩43,867 | ₩43,146 | ₩43,199 | -0.31% | 77만 |
|---|
| 2026.03.25 | ₩43,894 | ₩44,054 | ₩43,306 | ₩43,800 | -0.21% | 58.5만 |
|---|
| 2026.03.24 | ₩42,812 | ₩43,814 | ₩42,812 | ₩43,546 | +1.72% | 66.3만 |
|---|
| 2026.03.23 | ₩43,052 | ₩43,814 | ₩42,798 | ₩43,132 | +0.19% | 90.4만 |
|---|
| 2026.03.20 | ₩43,052 | ₩43,172 | ₩41,984 | ₩42,277 | -1.80% | 137.5만 |
|---|
| 2026.03.19 | ₩42,545 | ₩43,520 | ₩42,491 | ₩43,186 | +1.51% | 99.5만 |
|---|
| 2026.03.18 | ₩43,306 | ₩43,506 | ₩42,999 | ₩43,012 | -0.68% | 48.1만 |
|---|
| 2026.03.17 | ₩43,373 | ₩43,774 | ₩43,373 | ₩43,506 | +0.31% | 76.9만 |
|---|
| 2026.03.16 | ₩43,279 | ₩43,520 | ₩43,079 | ₩43,079 | -0.46% | 48.8만 |
|---|
| 2026.03.13 | ₩43,172 | ₩43,386 | ₩42,638 | ₩42,758 | -0.96% | 65.4만 |
|---|
| 2026.03.12 | ₩43,266 | ₩43,386 | ₩42,865 | ₩42,919 | -0.80% | 77.3만 |
|---|
| 2026.03.11 | ₩43,800 | ₩43,987 | ₩43,480 | ₩43,814 | +0.03% | 79.7만 |
|---|
| 2026.03.10 | ₩44,094 | ₩44,749 | ₩43,880 | ₩43,987 | -0.24% | 54.3만 |
|---|
| 2026.03.09 | ₩43,453 | ₩44,308 | ₩42,692 | ₩44,201 | +1.72% | 153.8만 |
|---|
| 2026.03.06 | ₩44,308 | ₩44,308 | ₩43,827 | ₩44,001 | -0.69% | 65.9만 |
|---|
| 2026.03.05 | ₩45,483 | ₩45,817 | ₩44,775 | ₩45,109 | -0.82% | 102만 |
|---|
| 2026.03.04 | ₩45,924 | ₩46,044 | ₩45,457 | ₩45,911 | -0.03% | 65.3만 |
|---|
| 2026.03.03 | ₩45,189 | ₩45,884 | ₩44,588 | ₩45,670 | +1.06% | 75.3만 |
|---|
| 2026.03.02 | ₩45,443 | ₩46,352 | ₩45,376 | ₩46,245 | +1.76% | 62.3만 |
|---|
| 2026.02.27 | ₩45,857 | ₩45,991 | ₩45,537 | ₩45,964 | +0.23% | 53.2만 |
|---|
| 2026.02.26 | ₩46,218 | ₩46,579 | ₩45,937 | ₩46,445 | +0.49% | 59.5만 |
|---|
| 2026.02.25 | ₩46,218 | ₩46,218 | ₩45,670 | ₩46,178 | -0.09% | 49.3만 |
|---|
| 2026.02.24 | ₩45,630 | ₩46,084 | ₩45,630 | ₩45,978 | +0.76% | 43.1만 |
|---|
| 2026.02.23 | ₩46,378 | ₩46,485 | ₩45,350 | ₩45,590 | -1.70% | 75.1만 |
|---|
| 2026.02.20 | ₩46,138 | ₩46,779 | ₩46,071 | ₩46,592 | +0.98% | 81.8만 |
|---|
| 2026.02.19 | ₩46,058 | ₩46,271 | ₩45,897 | ₩46,258 | +0.44% | 46.2만 |
|---|
| 2026.02.18 | ₩46,124 | ₩46,686 | ₩45,937 | ₩46,285 | +0.35% | 79.7만 |
|---|
| 2026.02.17 | ₩46,138 | ₩46,271 | ₩45,537 | ₩46,084 | -0.12% | 62.7만 |
|---|
| 2026.02.13 | ₩45,697 | ₩46,445 | ₩45,443 | ₩46,191 | +1.08% | 49.7만 |
|---|
| 2026.02.12 | ₩46,832 | ₩47,060 | ₩45,376 | ₩45,684 | -2.45% | 102.9만 |
|---|
| 2026.02.11 | ₩47,019 | ₩47,166 | ₩46,298 | ₩46,579 | -0.94% | 58만 |
|---|
| 2026.02.10 | ₩46,739 | ₩46,966 | ₩46,619 | ₩46,645 | -0.20% | 78.3만 |
|---|
| 2026.02.09 | ₩46,458 | ₩46,806 | ₩46,245 | ₩46,632 | +0.37% | 68만 |
|---|
| 2026.02.06 | ₩45,697 | ₩46,619 | ₩45,697 | ₩46,512 | +1.78% | 53.8만 |
|---|
| 2026.02.05 | ₩45,350 | ₩45,697 | ₩45,096 | ₩45,216 | -0.29% | 56.7만 |
|---|
| 2026.02.04 | ₩45,510 | ₩45,911 | ₩45,123 | ₩45,630 | +0.26% | 127.5만 |
|---|
| 2026.02.03 | ₩45,123 | ₩45,617 | ₩44,628 | ₩45,176 | +0.12% | 60.5만 |
|---|
| 2026.02.02 | ₩44,375 | ₩45,230 | ₩44,375 | ₩45,002 | +1.41% | 70만 |
|---|
| 2026.01.30 | ₩44,548 | ₩44,802 | ₩44,188 | ₩44,548 | 0.00% | 87.1만 |
|---|
| 2026.01.29 | ₩44,882 | ₩45,109 | ₩44,321 | ₩44,855 | -0.06% | 55.7만 |
|---|
| 2026.01.28 | ₩45,016 | ₩45,163 | ₩44,575 | ₩44,615 | -0.89% | 73.6만 |
|---|
| 2026.01.27 | ₩44,989 | ₩45,016 | ₩44,695 | ₩44,922 | -0.15% | 50.2만 |
|---|
| 2026.01.26 | ₩45,123 | ₩45,256 | ₩44,842 | ₩44,976 | -0.33% | 57.4만 |
|---|
| 2026.01.23 | ₩45,604 | ₩45,604 | ₩44,922 | ₩45,016 | -1.29% | 59.6만 |
|---|
| 2026.01.22 | ₩45,937 | ₩46,138 | ₩45,644 | ₩45,684 | -0.55% | 81.9만 |
|---|
| 2026.01.21 | ₩44,896 | ₩45,791 | ₩44,869 | ₩45,644 | +1.67% | 108.3만 |
|---|
| 2026.01.20 | ₩44,588 | ₩44,909 | ₩44,428 | ₩44,562 | -0.06% | 109.6만 |
|---|
| 2026.01.16 | ₩45,390 | ₩45,417 | ₩45,109 | ₩45,256 | -0.29% | 75.9만 |
|---|
| 2026.01.15 | ₩45,002 | ₩45,537 | ₩44,882 | ₩45,390 | +0.86% | 70.8만 |
|---|
| 2026.01.14 | ₩44,562 | ₩44,829 | ₩44,401 | ₩44,762 | +0.45% | 84만 |
|---|
| 2026.01.13 | ₩44,749 | ₩44,842 | ₩44,535 | ₩44,615 | -0.30% | 76.5만 |
|---|
| 2026.01.12 | ₩44,361 | ₩44,655 | ₩44,174 | ₩44,588 | +0.51% | 90.6만 |
|---|
| 2026.01.09 | ₩44,254 | ₩44,628 | ₩44,001 | ₩44,522 | +0.60% | 387.3만 |
|---|
| 2026.01.08 | ₩43,386 | ₩44,241 | ₩43,386 | ₩44,134 | +1.72% | 61.4만 |
|---|
| 2026.01.07 | ₩43,961 | ₩44,027 | ₩43,399 | ₩43,546 | -0.94% | 64.2만 |
|---|
| 2026.01.06 | ₩43,052 | ₩43,907 | ₩42,932 | ₩43,867 | +1.89% | 110.1만 |
|---|
| 2026.01.05 | ₩42,638 | ₩43,359 | ₩42,625 | ₩43,132 | +1.16% | 91.7만 |
|---|
| 2026.01.02 | ₩42,344 | ₩42,625 | ₩42,064 | ₩42,505 | +0.38% | 100.1만 |
|---|
| 2025.12.31 | ₩42,518 | ₩42,518 | ₩42,090 | ₩42,090 | -1.01% | 68.3만 |
|---|
| 2025.12.30 | ₩42,745 | ₩42,745 | ₩42,545 | ₩42,558 | -0.44% | 52.9만 |
|---|
| 2025.12.29 | ₩42,772 | ₩42,919 | ₩42,571 | ₩42,651 | -0.28% | 51.4만 |
|---|
| 2025.12.26 | ₩42,932 | ₩42,932 | ₩42,732 | ₩42,905 | -0.06% | 42.9만 |
|---|
| 2025.12.24 | ₩42,732 | ₩42,945 | ₩42,692 | ₩42,919 | +0.44% | 49.5만 |
|---|
| 2025.12.23 | ₩42,905 | ₩42,959 | ₩42,705 | ₩42,772 | -0.31% | 72만 |
|---|
| 2025.12.22 | ₩42,945 | ₩43,212 | ₩42,919 | ₩42,985 | +0.09% | 66.9만 |
|---|
| 2025.12.19 | ₩42,692 | ₩42,879 | ₩42,692 | ₩42,758 | +0.16% | 63.4만 |
|---|
| 2025.12.18 | ₩42,905 | ₩43,092 | ₩42,585 | ₩42,651 | -0.59% | 74.5만 |
|---|
| 2025.12.17 | ₩42,745 | ₩43,119 | ₩42,438 | ₩42,491 | -0.59% | 74.7만 |
|---|
| 2025.12.16 | ₩42,905 | ₩43,066 | ₩42,478 | ₩42,678 | -0.53% | 92.2만 |
|---|
| 2025.12.15 | ₩43,373 | ₩43,373 | ₩42,825 | ₩42,945 | -0.99% | 96.7만 |
|---|
| 2025.12.12 | ₩43,680 | ₩43,707 | ₩42,959 | ₩43,039 | -1.47% | 72.1만 |
|---|
| 2025.12.11 | ₩43,186 | ₩43,640 | ₩43,186 | ₩43,587 | +0.93% | 80.1만 |
|---|
| 2025.12.10 | ₩42,358 | ₩43,453 | ₩42,358 | ₩43,172 | +1.92% | 102.9만 |
|---|
| 2025.12.09 | ₩42,251 | ₩42,732 | ₩42,197 | ₩42,545 | +0.70% | 64.5만 |
|---|
| 2025.12.08 | ₩42,692 | ₩42,692 | ₩42,304 | ₩42,331 | -0.84% | 80.7만 |
|---|
| 2025.12.05 | ₩42,478 | ₩42,798 | ₩42,438 | ₩42,545 | +0.16% | 68.9만 |
|---|
| 2025.12.04 | ₩42,438 | ₩42,678 | ₩42,318 | ₩42,478 | +0.09% | 51.6만 |
|---|
| 2025.12.03 | ₩42,171 | ₩42,598 | ₩42,117 | ₩42,518 | +0.82% | 69.8만 |
|---|
| 2025.12.02 | ₩42,291 | ₩42,291 | ₩41,957 | ₩42,037 | -0.60% | 52.5만 |
|---|
| 2025.12.01 | ₩41,810 | ₩42,358 | ₩41,810 | ₩42,104 | +0.70% | 66.4만 |
|---|
| 2025.11.28 | ₩42,237 | ₩42,277 | ₩42,104 | ₩42,251 | +0.03% | 56.4만 |
|---|
| 2025.11.26 | ₩41,783 | ₩42,451 | ₩41,770 | ₩42,131 | +0.83% | 58.2만 |
|---|
| 2025.11.25 | ₩40,995 | ₩41,903 | ₩40,995 | ₩41,810 | +1.99% | 83.4만 |
|---|
| 2025.11.24 | ₩40,447 | ₩40,928 | ₩40,314 | ₩40,835 | +0.96% | 70.4만 |
|---|
| 2025.11.21 | ₩39,365 | ₩40,634 | ₩39,299 | ₩40,394 | +2.61% | 148.6만 |
|---|
| 2025.11.20 | ₩40,247 | ₩40,474 | ₩39,152 | ₩39,192 | -2.62% | 78.7만 |
|---|
| 2025.11.19 | ₩39,793 | ₩40,113 | ₩39,579 | ₩39,739 | -0.13% | 94.7만 |
|---|
| 2025.11.18 | ₩39,459 | ₩40,033 | ₩39,406 | ₩39,806 | +0.88% | 129.9만 |
|---|
| 2025.11.17 | ₩40,447 | ₩40,568 | ₩39,606 | ₩39,686 | -1.88% | 104.7만 |
|---|
| 2025.11.14 | ₩40,194 | ₩40,728 | ₩40,194 | ₩40,568 | +0.93% | 108만 |
|---|
| 2025.11.13 | ₩41,195 | ₩41,463 | ₩40,554 | ₩40,688 | -1.23% | 119.7만 |
|---|
| 2025.11.12 | ₩41,449 | ₩41,756 | ₩41,423 | ₩41,436 | -0.03% | 90.4만 |
|---|
| 2025.11.11 | ₩41,262 | ₩41,489 | ₩41,195 | ₩41,382 | +0.29% | 68.3만 |
|---|
| 2025.11.10 | ₩41,302 | ₩41,436 | ₩40,968 | ₩41,249 | -0.13% | 100.3만 |
|---|
| 2025.11.07 | ₩40,341 | ₩40,915 | ₩40,314 | ₩40,902 | +1.39% | 102.4만 |
|---|
| 2025.11.06 | ₩41,075 | ₩41,195 | ₩40,554 | ₩40,608 | -1.14% | 78.2만 |
|---|
| 2025.11.05 | ₩40,568 | ₩41,236 | ₩40,568 | ₩41,062 | +1.22% | 82.7만 |
|---|
| 2025.11.04 | ₩40,581 | ₩40,755 | ₩40,394 | ₩40,514 | -0.16% | 78만 |
|---|
| 2025.11.03 | ₩40,928 | ₩41,008 | ₩40,487 | ₩41,008 | +0.20% | 79.4만 |
|---|
| 2025.10.31 | ₩40,821 | ₩41,075 | ₩40,608 | ₩40,968 | +0.36% | 115.8만 |
|---|
| 2025.10.30 | ₩40,982 | ₩41,382 | ₩40,821 | ₩40,862 | -0.29% | 106.8만 |
|---|
| 2025.10.29 | ₩41,703 | ₩41,917 | ₩40,955 | ₩41,222 | -1.15% | 98.8만 |
|---|
| 2025.10.28 | ₩42,010 | ₩42,050 | ₩41,703 | ₩41,797 | -0.51% | 59.4만 |
|---|
| 2025.10.27 | ₩42,398 | ₩42,411 | ₩42,010 | ₩42,144 | -0.60% | 65.5만 |
|---|
| 2025.10.24 | ₩42,224 | ₩42,331 | ₩42,064 | ₩42,090 | -0.32% | 72.3만 |
|---|
| 2025.10.23 | ₩41,409 | ₩41,850 | ₩41,342 | ₩41,770 | +0.87% | 91.8만 |
|---|
| 2025.10.22 | ₩41,583 | ₩41,743 | ₩41,049 | ₩41,329 | -0.61% | 149.7만 |
|---|
| 2025.10.21 | ₩41,342 | ₩41,730 | ₩41,276 | ₩41,556 | +0.52% | 105.1만 |
|---|
| 2025.10.20 | ₩41,169 | ₩41,503 | ₩41,142 | ₩41,449 | +0.68% | 58.1만 |
|---|
| 2025.10.17 | ₩40,621 | ₩40,942 | ₩40,594 | ₩40,835 | +0.53% | 75.9만 |
|---|
| 2025.10.16 | ₩41,396 | ₩41,436 | ₩40,594 | ₩40,781 | -1.48% | 78.4만 |
|---|
| 2025.10.15 | ₩41,489 | ₩41,823 | ₩41,022 | ₩41,316 | -0.42% | 96.2만 |
|---|
| 2025.10.14 | ₩40,113 | ₩41,382 | ₩40,113 | ₩41,182 | +2.66% | 81.2만 |
|---|
| 2025.10.13 | ₩40,421 | ₩40,675 | ₩40,247 | ₩40,581 | +0.40% | 64.9만 |
|---|
| 2025.10.10 | ₩41,262 | ₩41,356 | ₩39,846 | ₩39,873 | -3.37% | 103.4만 |
|---|