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 | ₩47,622 | ₩47,716 | ₩47,435 | ₩47,595 | -0.06% | 244.5만 |
| 2026.10.08 | ₩47,128 | ₩47,542 | ₩47,008 | ₩47,515 | +0.82% | 275.6만 |
| 2026.10.07 | ₩47,515 | ₩47,582 | ₩47,114 | ₩47,301 | -0.45% | 282.7만 |
| 2026.10.06 | ₩48,103 | ₩48,197 | ₩47,863 | ₩47,929 | -0.36% | 190.2만 |
| 2026.10.05 | ₩47,702 | ₩48,130 | ₩47,368 | ₩47,903 | +0.42% | 238.6만 |
| 2026.10.02 | ₩47,609 | ₩47,903 | ₩47,542 | ₩47,649 | +0.08% | 202.6만 |
| 2026.10.01 | ₩46,754 | ₩47,261 | ₩46,460 | ₩47,168 | +0.89% | 241.9만 |
| 2026.09.30 | ₩47,168 | ₩47,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,767 |
| -0.85% |
| 278.1만 |
| 2026.09.29 | ₩47,128 | ₩47,275 | ₩46,767 | ₩47,021 | -0.23% | 326.1만 |
|---|
| 2026.09.28 | ₩47,195 | ₩47,382 | ₩46,914 | ₩47,128 | -0.14% | 268.1만 |
|---|
| 2026.09.25 | ₩47,382 | ₩47,676 | ₩47,208 | ₩47,475 | +0.20% | 222.8만 |
|---|
| 2026.09.24 | ₩47,342 | ₩47,529 | ₩47,074 | ₩47,328 | -0.03% | 204.2만 |
|---|
| 2026.09.23 | ₩47,823 | ₩47,876 | ₩47,435 | ₩47,462 | -0.75% | 179.6만 |
|---|
| 2026.09.22 | ₩48,344 | ₩48,477 | ₩48,010 | ₩48,143 | -0.41% | 157.5만 |
|---|
| 2026.09.21 | ₩48,130 | ₩48,197 | ₩47,876 | ₩48,023 | -0.22% | 109.2만 |
|---|
| 2026.09.18 | ₩47,916 | ₩48,076 | ₩47,636 | ₩47,823 | -0.20% | 119.4만 |
|---|
| 2026.09.17 | ₩48,517 | ₩48,571 | ₩48,010 | ₩48,010 | -1.05% | 112.6만 |
|---|
| 2026.09.16 | ₩48,143 | ₩48,464 | ₩47,489 | ₩47,943 | -0.42% | 174.2만 |
|---|
| 2026.09.15 | ₩48,330 | ₩48,477 | ₩47,983 | ₩48,076 | -0.53% | 370.4만 |
|---|
| 2026.09.14 | ₩48,357 | ₩48,598 | ₩48,237 | ₩48,317 | -0.08% | 424.3만 |
|---|
| 2026.09.11 | ₩48,811 | ₩48,905 | ₩48,531 | ₩48,664 | -0.30% | 195만 |
|---|
| 2026.09.10 | ₩48,504 | ₩48,678 | ₩48,250 | ₩48,357 | -0.30% | 224만 |
|---|
| 2026.09.09 | ₩49,132 | ₩49,266 | ₩48,718 | ₩48,771 | -0.73% | 214.3만 |
|---|
| 2026.09.08 | ₩49,626 | ₩49,693 | ₩49,266 | ₩49,319 | -0.62% | 209.4만 |
|---|
| 2026.09.04 | ₩49,239 | ₩49,760 | ₩49,226 | ₩49,707 | +0.95% | 152.1만 |
|---|
| 2026.09.03 | ₩49,600 | ₩49,693 | ₩49,145 | ₩49,479 | -0.24% | 136.7만 |
|---|
| 2026.09.02 | ₩49,025 | ₩49,426 | ₩48,945 | ₩49,292 | +0.55% | 219.1만 |
|---|
| 2026.09.01 | ₩49,226 | ₩49,399 | ₩48,811 | ₩48,905 | -0.65% | 200.3만 |
|---|
| 2026.08.31 | ₩49,814 | ₩49,920 | ₩49,386 | ₩49,533 | -0.56% | 226만 |
|---|
| 2026.08.28 | ₩50,321 | ₩50,442 | ₩49,854 | ₩49,880 | -0.88% | 164.4만 |
|---|
| 2026.08.27 | ₩50,281 | ₩50,348 | ₩50,067 | ₩50,268 | -0.03% | 167.5만 |
|---|
| 2026.08.26 | ₩50,121 | ₩50,428 | ₩50,121 | ₩50,281 | +0.32% | 126.6만 |
|---|
| 2026.08.25 | ₩50,348 | ₩50,348 | ₩49,947 | ₩50,161 | -0.37% | 120.4만 |
|---|
| 2026.08.24 | ₩50,308 | ₩50,415 | ₩50,014 | ₩50,121 | -0.37% | 42.5만 |
|---|
| 2026.08.21 | ₩50,375 | ₩50,442 | ₩50,081 | ₩50,415 | +0.08% | 37.7만 |
|---|
| 2026.08.20 | ₩50,201 | ₩50,361 | ₩50,027 | ₩50,041 | -0.32% | 41.3만 |
|---|
| 2026.08.19 | ₩50,869 | ₩50,936 | ₩50,468 | ₩50,535 | -0.66% | 33.5만 |
|---|
| 2026.08.18 | ₩51,070 | ₩51,123 | ₩50,482 | ₩50,508 | -1.10% | 50.3만 |
|---|
| 2026.08.17 | ₩51,364 | ₩51,364 | ₩51,190 | ₩51,230 | -0.26% | 43.4만 |
|---|
| 2026.08.14 | ₩51,377 | ₩51,564 | ₩51,297 | ₩51,470 | +0.18% | 48.4만 |
|---|
| 2026.08.13 | ₩51,310 | ₩51,497 | ₩51,136 | ₩51,364 | +0.10% | 50.6만 |
|---|
| 2026.08.12 | ₩51,083 | ₩51,203 | ₩50,749 | ₩51,083 | 0.00% | 46만 |
|---|
| 2026.08.11 | ₩50,749 | ₩51,029 | ₩50,548 | ₩50,776 | +0.05% | 47.9만 |
|---|
| 2026.08.10 | ₩50,989 | ₩51,016 | ₩50,615 | ₩50,642 | -0.68% | 39.7만 |
|---|
| 2026.08.07 | ₩50,776 | ₩51,203 | ₩50,695 | ₩51,070 | +0.58% | 31.6만 |
|---|
| 2026.08.06 | ₩50,869 | ₩51,070 | ₩50,428 | ₩50,455 | -0.81% | 35.1만 |
|---|
| 2026.08.05 | ₩51,243 | ₩51,390 | ₩50,869 | ₩50,882 | -0.70% | 38.5만 |
|---|
| 2026.08.04 | ₩50,615 | ₩51,297 | ₩50,508 | ₩51,190 | +1.14% | 73.3만 |
|---|
| 2026.08.03 | ₩49,814 | ₩50,495 | ₩49,814 | ₩50,468 | +1.31% | 46.4만 |
|---|
| 2026.07.31 | ₩49,894 | ₩50,027 | ₩49,186 | ₩49,667 | -0.46% | 43.7만 |
|---|
| 2026.07.30 | ₩49,854 | ₩49,854 | ₩49,145 | ₩49,707 | -0.29% | 29.8만 |
|---|
| 2026.07.29 | ₩50,054 | ₩50,268 | ₩49,493 | ₩49,546 | -1.01% | 42.7만 |
|---|
| 2026.07.28 | ₩50,094 | ₩50,348 | ₩49,974 | ₩50,308 | +0.43% | 35.8만 |
|---|
| 2026.07.27 | ₩50,148 | ₩50,442 | ₩49,814 | ₩50,081 | -0.13% | 78.2만 |
|---|
| 2026.07.24 | ₩49,947 | ₩50,281 | ₩49,720 | ₩49,894 | -0.11% | 37.9만 |
|---|
| 2026.07.23 | ₩49,814 | ₩50,014 | ₩49,520 | ₩49,773 | -0.08% | 35만 |
|---|
| 2026.07.22 | ₩50,335 | ₩50,522 | ₩50,134 | ₩50,188 | -0.29% | 34만 |
|---|
| 2026.07.21 | ₩50,228 | ₩50,442 | ₩49,974 | ₩50,428 | +0.40% | 35.5만 |
|---|
| 2026.07.20 | ₩50,428 | ₩50,535 | ₩49,961 | ₩49,961 | -0.93% | 39.9만 |
|---|
| 2026.07.17 | ₩50,148 | ₩50,629 | ₩50,094 | ₩50,308 | +0.32% | 32.4만 |
|---|
| 2026.07.16 | ₩50,121 | ₩50,816 | ₩50,067 | ₩50,642 | +1.04% | 38만 |
|---|
| 2026.07.15 | ₩50,201 | ₩50,508 | ₩50,054 | ₩50,188 | -0.03% | 35.8만 |
|---|
| 2026.07.14 | ₩50,188 | ₩50,295 | ₩49,840 | ₩49,987 | -0.40% | 52만 |
|---|
| 2026.07.13 | ₩49,987 | ₩50,254 | ₩49,747 | ₩49,867 | -0.24% | 41.6만 |
|---|
| 2026.07.10 | ₩49,961 | ₩50,121 | ₩49,707 | ₩50,014 | +0.11% | 49.5만 |
|---|
| 2026.07.09 | ₩49,600 | ₩50,121 | ₩49,546 | ₩49,920 | +0.65% | 29.7만 |
|---|
| 2026.07.08 | ₩49,613 | ₩49,613 | ₩48,945 | ₩49,292 | -0.65% | 37.7만 |
|---|
| 2026.07.07 | ₩50,254 | ₩50,442 | ₩49,733 | ₩49,814 | -0.88% | 44.1만 |
|---|
| 2026.07.06 | ₩50,321 | ₩50,589 | ₩50,321 | ₩50,348 | +0.05% | 34.1만 |
|---|
| 2026.07.02 | ₩50,882 | ₩51,096 | ₩49,880 | ₩50,268 | -1.21% | 38.2만 |
|---|
| 2026.07.01 | ₩50,682 | ₩51,176 | ₩50,562 | ₩50,669 | -0.03% | 60.7만 |
|---|
| 2026.06.30 | ₩50,562 | ₩50,976 | ₩50,361 | ₩50,856 | +0.58% | 60.2만 |
|---|
| 2026.06.29 | ₩50,401 | ₩50,562 | ₩50,001 | ₩50,535 | +0.27% | 64.4만 |
|---|
| 2026.06.26 | ₩49,840 | ₩50,495 | ₩49,720 | ₩50,428 | +1.18% | 73.3만 |
|---|
| 2026.06.25 | ₩49,920 | ₩50,375 | ₩49,773 | ₩50,054 | +0.27% | 71.6만 |
|---|
| 2026.06.24 | ₩49,159 | ₩49,867 | ₩49,159 | ₩49,573 | +0.84% | 71.7만 |
|---|
| 2026.06.23 | ₩48,878 | ₩49,453 | ₩48,865 | ₩49,186 | +0.63% | 44.2만 |
|---|
| 2026.06.22 | ₩49,479 | ₩49,640 | ₩49,333 | ₩49,413 | -0.14% | 38.5만 |
|---|
| 2026.06.18 | ₩49,306 | ₩49,520 | ₩49,065 | ₩49,413 | +0.22% | 34.6만 |
|---|
| 2026.06.17 | ₩49,439 | ₩49,760 | ₩48,598 | ₩48,691 | -1.51% | 54.2만 |
|---|
| 2026.06.16 | ₩49,880 | ₩50,134 | ₩49,373 | ₩49,453 | -0.86% | 50.8만 |
|---|
| 2026.06.15 | ₩50,201 | ₩50,455 | ₩49,640 | ₩49,747 | -0.90% | 49.6만 |
|---|
| 2026.06.12 | ₩49,439 | ₩50,014 | ₩49,292 | ₩49,720 | +0.57% | 78.8만 |
|---|
| 2026.06.11 | ₩48,464 | ₩49,292 | ₩48,223 | ₩49,252 | +1.63% | 75.5만 |
|---|
| 2026.06.10 | ₩48,370 | ₩48,958 | ₩48,050 | ₩48,063 | -0.64% | 61.3만 |
|---|
| 2026.06.09 | ₩48,491 | ₩49,159 | ₩47,489 | ₩48,464 | -0.06% | 98.9만 |
|---|
| 2026.06.08 | ₩48,157 | ₩48,451 | ₩48,023 | ₩48,076 | -0.17% | 42.3만 |
|---|
| 2026.06.05 | ₩48,464 | ₩48,611 | ₩47,609 | ₩47,769 | -1.43% | 48.4만 |
|---|
| 2026.06.04 | ₩48,357 | ₩48,811 | ₩48,317 | ₩48,758 | +0.83% | 39.8만 |
|---|
| 2026.06.03 | ₩48,571 | ₩48,598 | ₩48,210 | ₩48,277 | -0.61% | 64.8만 |
|---|
| 2026.06.02 | ₩48,277 | ₩48,811 | ₩48,277 | ₩48,771 | +1.02% | 59.5만 |
|---|
| 2026.06.01 | ₩47,996 | ₩48,357 | ₩47,756 | ₩48,264 | +0.56% | 59.9만 |
|---|
| 2026.05.29 | ₩48,464 | ₩48,558 | ₩48,210 | ₩48,250 | -0.44% | 45.9만 |
|---|
| 2026.05.28 | ₩48,330 | ₩48,704 | ₩48,157 | ₩48,558 | +0.47% | 39.1만 |
|---|
| 2026.05.27 | ₩48,584 | ₩48,785 | ₩48,411 | ₩48,477 | -0.22% | 83.7만 |
|---|
| 2026.05.26 | ₩48,076 | ₩48,437 | ₩48,010 | ₩48,397 | +0.67% | 109.9만 |
|---|
| 2026.05.22 | ₩47,609 | ₩47,796 | ₩47,395 | ₩47,702 | +0.20% | 52.2만 |
|---|
| 2026.05.21 | ₩46,874 | ₩47,515 | ₩46,540 | ₩47,342 | +1.00% | 59만 |
|---|
| 2026.05.20 | ₩46,393 | ₩47,154 | ₩46,126 | ₩47,128 | +1.58% | 60.2만 |
|---|
| 2026.05.19 | ₩46,473 | ₩46,567 | ₩46,072 | ₩46,246 | -0.49% | 52.8만 |
|---|
| 2026.05.18 | ₩46,780 | ₩47,034 | ₩46,580 | ₩46,714 | -0.14% | 50.2만 |
|---|
| 2026.05.15 | ₩46,914 | ₩47,008 | ₩46,540 | ₩46,620 | -0.63% | 56.7만 |
|---|
| 2026.05.14 | ₩47,382 | ₩47,662 | ₩47,248 | ₩47,355 | -0.06% | 55.1만 |
|---|
| 2026.05.13 | ₩47,395 | ₩47,408 | ₩46,981 | ₩47,154 | -0.51% | 45.9만 |
|---|
| 2026.05.12 | ₩47,742 | ₩47,742 | ₩46,874 | ₩47,328 | -0.87% | 3992.3만 |
|---|
| 2026.05.11 | ₩48,277 | ₩48,370 | ₩47,823 | ₩47,863 | -0.86% | 70.2만 |
|---|
| 2026.05.08 | ₩48,063 | ₩48,277 | ₩47,863 | ₩48,130 | +0.14% | 77.6만 |
|---|
| 2026.05.07 | ₩48,531 | ₩48,531 | ₩47,796 | ₩47,876 | -1.35% | 48.2만 |
|---|
| 2026.05.06 | ₩48,277 | ₩48,451 | ₩48,063 | ₩48,330 | +0.11% | 108.1만 |
|---|
| 2026.05.05 | ₩47,422 | ₩47,983 | ₩47,342 | ₩47,876 | +0.96% | 51.1만 |
|---|
| 2026.05.04 | ₩47,595 | ₩47,742 | ₩46,981 | ₩47,195 | -0.84% | 64.4만 |
|---|
| 2026.05.01 | ₩47,742 | ₩47,809 | ₩47,475 | ₩47,729 | -0.03% | 79.6만 |
|---|
| 2026.04.30 | ₩46,901 | ₩47,662 | ₩46,820 | ₩47,582 | +1.45% | 67.5만 |
|---|
| 2026.04.29 | ₩47,248 | ₩47,301 | ₩46,647 | ₩46,834 | -0.88% | 64.1만 |
|---|
| 2026.04.28 | ₩47,475 | ₩47,689 | ₩47,114 | ₩47,248 | -0.48% | 55.1만 |
|---|
| 2026.04.27 | ₩47,489 | ₩47,769 | ₩47,368 | ₩47,515 | +0.06% | 62.7만 |
|---|
| 2026.04.24 | ₩47,328 | ₩47,569 | ₩47,048 | ₩47,435 | +0.23% | 40.1만 |
|---|
| 2026.04.23 | ₩47,221 | ₩47,448 | ₩46,633 | ₩47,208 | -0.03% | 65.3만 |
|---|
| 2026.04.22 | ₩47,595 | ₩47,595 | ₩47,074 | ₩47,248 | -0.73% | 63.1만 |
|---|
| 2026.04.21 | ₩47,783 | ₩48,063 | ₩47,074 | ₩47,208 | -1.20% | 101.5만 |
|---|
| 2026.04.20 | ₩47,154 | ₩47,702 | ₩47,154 | ₩47,636 | +1.02% | 64.1만 |
|---|
| 2026.04.17 | ₩46,834 | ₩47,689 | ₩46,834 | ₩47,328 | +1.06% | 90.8만 |
|---|
| 2026.04.16 | ₩46,179 | ₩46,486 | ₩46,152 | ₩46,353 | +0.38% | 62.9만 |
|---|
| 2026.04.15 | ₩46,126 | ₩46,219 | ₩45,952 | ₩46,152 | +0.06% | 72.7만 |
|---|
| 2026.04.14 | ₩46,099 | ₩46,313 | ₩45,885 | ₩46,179 | +0.17% | 72만 |
|---|
| 2026.04.13 | ₩45,257 | ₩45,925 | ₩45,190 | ₩45,925 | +1.48% | 83.4만 |
|---|
| 2026.04.10 | ₩45,618 | ₩45,658 | ₩45,284 | ₩45,404 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩45,097 | ₩45,685 | ₩45,097 | ₩45,538 | +0.98% | 54.4만 |
|---|
| 2026.04.08 | ₩45,284 | ₩45,591 | ₩45,083 | ₩45,351 | +0.15% | 70.4만 |
|---|
| 2026.04.07 | ₩43,841 | ₩44,201 | ₩43,680 | ₩44,055 | +0.49% | 96.6만 |
|---|
| 2026.04.06 | ₩43,747 | ₩44,055 | ₩43,520 | ₩44,028 | +0.64% | 96.4만 |
|---|
| 2026.04.02 | ₩42,972 | ₩44,068 | ₩42,892 | ₩43,801 | +1.93% | 94.2만 |
|---|
| 2026.04.01 | ₩43,587 | ₩43,974 | ₩43,547 | ₩43,600 | +0.03% | 96.4만 |
|---|
| 2026.03.31 | ₩42,812 | ₩43,627 | ₩42,545 | ₩43,333 | +1.22% | 100.9만 |
|---|
| 2026.03.30 | ₩42,945 | ₩42,945 | ₩42,090 | ₩42,237 | -1.65% | 95.8만 |
|---|
| 2026.03.27 | ₩42,959 | ₩43,066 | ₩42,438 | ₩42,558 | -0.93% | 84.9만 |
|---|
| 2026.03.26 | ₩43,346 | ₩43,881 | ₩43,159 | ₩43,213 | -0.31% | 77만 |
|---|
| 2026.03.25 | ₩43,908 | ₩44,068 | ₩43,320 | ₩43,814 | -0.21% | 58.5만 |
|---|
| 2026.03.24 | ₩42,825 | ₩43,827 | ₩42,825 | ₩43,560 | +1.72% | 66.3만 |
|---|
| 2026.03.23 | ₩43,066 | ₩43,827 | ₩42,812 | ₩43,146 | +0.19% | 90.4만 |
|---|
| 2026.03.20 | ₩43,066 | ₩43,186 | ₩41,997 | ₩42,291 | -1.80% | 137.5만 |
|---|
| 2026.03.19 | ₩42,558 | ₩43,533 | ₩42,505 | ₩43,199 | +1.51% | 99.5만 |
|---|
| 2026.03.18 | ₩43,320 | ₩43,520 | ₩43,012 | ₩43,026 | -0.68% | 48.1만 |
|---|
| 2026.03.17 | ₩43,386 | ₩43,787 | ₩43,386 | ₩43,520 | +0.31% | 76.9만 |
|---|
| 2026.03.16 | ₩43,293 | ₩43,533 | ₩43,092 | ₩43,092 | -0.46% | 48.8만 |
|---|
| 2026.03.13 | ₩43,186 | ₩43,400 | ₩42,652 | ₩42,772 | -0.96% | 65.4만 |
|---|
| 2026.03.12 | ₩43,280 | ₩43,400 | ₩42,879 | ₩42,932 | -0.80% | 77.3만 |
|---|
| 2026.03.11 | ₩43,814 | ₩44,001 | ₩43,493 | ₩43,827 | +0.03% | 79.7만 |
|---|
| 2026.03.10 | ₩44,108 | ₩44,763 | ₩43,894 | ₩44,001 | -0.24% | 54.3만 |
|---|
| 2026.03.09 | ₩43,467 | ₩44,322 | ₩42,705 | ₩44,215 | +1.72% | 153.8만 |
|---|
| 2026.03.06 | ₩44,322 | ₩44,322 | ₩43,841 | ₩44,014 | -0.69% | 65.9만 |
|---|
| 2026.03.05 | ₩45,498 | ₩45,832 | ₩44,789 | ₩45,123 | -0.82% | 102만 |
|---|
| 2026.03.04 | ₩45,939 | ₩46,059 | ₩45,471 | ₩45,925 | -0.03% | 65.3만 |
|---|
| 2026.03.03 | ₩45,204 | ₩45,898 | ₩44,602 | ₩45,685 | +1.06% | 75.3만 |
|---|
| 2026.03.02 | ₩45,458 | ₩46,366 | ₩45,391 | ₩46,259 | +1.76% | 62.3만 |
|---|
| 2026.02.27 | ₩45,872 | ₩46,005 | ₩45,551 | ₩45,979 | +0.23% | 53.2만 |
|---|
| 2026.02.26 | ₩46,233 | ₩46,593 | ₩45,952 | ₩46,460 | +0.49% | 59.5만 |
|---|
| 2026.02.25 | ₩46,233 | ₩46,233 | ₩45,685 | ₩46,192 | -0.09% | 49.3만 |
|---|
| 2026.02.24 | ₩45,645 | ₩46,099 | ₩45,645 | ₩45,992 | +0.76% | 43.1만 |
|---|
| 2026.02.23 | ₩46,393 | ₩46,500 | ₩45,364 | ₩45,605 | -1.70% | 75.1만 |
|---|
| 2026.02.20 | ₩46,152 | ₩46,794 | ₩46,086 | ₩46,607 | +0.98% | 81.8만 |
|---|
| 2026.02.19 | ₩46,072 | ₩46,286 | ₩45,912 | ₩46,273 | +0.44% | 46.2만 |
|---|
| 2026.02.18 | ₩46,139 | ₩46,700 | ₩45,952 | ₩46,299 | +0.35% | 79.7만 |
|---|
| 2026.02.17 | ₩46,152 | ₩46,286 | ₩45,551 | ₩46,099 | -0.12% | 62.7만 |
|---|
| 2026.02.13 | ₩45,711 | ₩46,460 | ₩45,458 | ₩46,206 | +1.08% | 49.7만 |
|---|
| 2026.02.12 | ₩46,847 | ₩47,074 | ₩45,391 | ₩45,698 | -2.45% | 102.9만 |
|---|
| 2026.02.11 | ₩47,034 | ₩47,181 | ₩46,313 | ₩46,593 | -0.94% | 58만 |
|---|
| 2026.02.10 | ₩46,754 | ₩46,981 | ₩46,633 | ₩46,660 | -0.20% | 78.3만 |
|---|
| 2026.02.09 | ₩46,473 | ₩46,820 | ₩46,259 | ₩46,647 | +0.37% | 68만 |
|---|
| 2026.02.06 | ₩45,711 | ₩46,633 | ₩45,711 | ₩46,526 | +1.78% | 53.8만 |
|---|
| 2026.02.05 | ₩45,364 | ₩45,711 | ₩45,110 | ₩45,230 | -0.29% | 56.7만 |
|---|
| 2026.02.04 | ₩45,524 | ₩45,925 | ₩45,137 | ₩45,645 | +0.26% | 127.5만 |
|---|
| 2026.02.03 | ₩45,137 | ₩45,631 | ₩44,642 | ₩45,190 | +0.12% | 60.5만 |
|---|
| 2026.02.02 | ₩44,389 | ₩45,244 | ₩44,389 | ₩45,017 | +1.41% | 70만 |
|---|
| 2026.01.30 | ₩44,562 | ₩44,816 | ₩44,201 | ₩44,562 | 0.00% | 87.1만 |
|---|
| 2026.01.29 | ₩44,896 | ₩45,123 | ₩44,335 | ₩44,870 | -0.06% | 55.7만 |
|---|
| 2026.01.28 | ₩45,030 | ₩45,177 | ₩44,589 | ₩44,629 | -0.89% | 73.6만 |
|---|
| 2026.01.27 | ₩45,003 | ₩45,030 | ₩44,709 | ₩44,936 | -0.15% | 50.2만 |
|---|
| 2026.01.26 | ₩45,137 | ₩45,270 | ₩44,856 | ₩44,990 | -0.33% | 57.4만 |
|---|
| 2026.01.23 | ₩45,618 | ₩45,618 | ₩44,936 | ₩45,030 | -1.29% | 59.6만 |
|---|
| 2026.01.22 | ₩45,952 | ₩46,152 | ₩45,658 | ₩45,698 | -0.55% | 81.9만 |
|---|
| 2026.01.21 | ₩44,910 | ₩45,805 | ₩44,883 | ₩45,658 | +1.67% | 108.3만 |
|---|
| 2026.01.20 | ₩44,602 | ₩44,923 | ₩44,442 | ₩44,576 | -0.06% | 109.6만 |
|---|
| 2026.01.16 | ₩45,404 | ₩45,431 | ₩45,123 | ₩45,270 | -0.29% | 75.9만 |
|---|
| 2026.01.15 | ₩45,017 | ₩45,551 | ₩44,896 | ₩45,404 | +0.86% | 70.8만 |
|---|
| 2026.01.14 | ₩44,576 | ₩44,843 | ₩44,415 | ₩44,776 | +0.45% | 84만 |
|---|
| 2026.01.13 | ₩44,763 | ₩44,856 | ₩44,549 | ₩44,629 | -0.30% | 76.5만 |
|---|
| 2026.01.12 | ₩44,375 | ₩44,669 | ₩44,188 | ₩44,602 | +0.51% | 90.6만 |
|---|
| 2026.01.09 | ₩44,268 | ₩44,642 | ₩44,014 | ₩44,536 | +0.60% | 387.3만 |
|---|
| 2026.01.08 | ₩43,400 | ₩44,255 | ₩43,400 | ₩44,148 | +1.72% | 61.4만 |
|---|
| 2026.01.07 | ₩43,974 | ₩44,041 | ₩43,413 | ₩43,560 | -0.94% | 64.2만 |
|---|
| 2026.01.06 | ₩43,066 | ₩43,921 | ₩42,945 | ₩43,881 | +1.89% | 110.1만 |
|---|
| 2026.01.05 | ₩42,652 | ₩43,373 | ₩42,638 | ₩43,146 | +1.16% | 91.7만 |
|---|
| 2026.01.02 | ₩42,358 | ₩42,638 | ₩42,077 | ₩42,518 | +0.38% | 100.1만 |
|---|
| 2025.12.31 | ₩42,531 | ₩42,531 | ₩42,104 | ₩42,104 | -1.01% | 68.3만 |
|---|
| 2025.12.30 | ₩42,758 | ₩42,758 | ₩42,558 | ₩42,571 | -0.44% | 52.9만 |
|---|
| 2025.12.29 | ₩42,785 | ₩42,932 | ₩42,585 | ₩42,665 | -0.28% | 51.4만 |
|---|
| 2025.12.26 | ₩42,945 | ₩42,945 | ₩42,745 | ₩42,919 | -0.06% | 42.9만 |
|---|
| 2025.12.24 | ₩42,745 | ₩42,959 | ₩42,705 | ₩42,932 | +0.44% | 49.5만 |
|---|
| 2025.12.23 | ₩42,919 | ₩42,972 | ₩42,718 | ₩42,785 | -0.31% | 72만 |
|---|
| 2025.12.22 | ₩42,959 | ₩43,226 | ₩42,932 | ₩42,999 | +0.09% | 66.9만 |
|---|
| 2025.12.19 | ₩42,705 | ₩42,892 | ₩42,705 | ₩42,772 | +0.16% | 63.4만 |
|---|
| 2025.12.18 | ₩42,919 | ₩43,106 | ₩42,598 | ₩42,665 | -0.59% | 74.5만 |
|---|
| 2025.12.17 | ₩42,758 | ₩43,133 | ₩42,451 | ₩42,505 | -0.59% | 74.7만 |
|---|
| 2025.12.16 | ₩42,919 | ₩43,079 | ₩42,491 | ₩42,692 | -0.53% | 92.2만 |
|---|
| 2025.12.15 | ₩43,386 | ₩43,386 | ₩42,839 | ₩42,959 | -0.99% | 96.7만 |
|---|
| 2025.12.12 | ₩43,694 | ₩43,720 | ₩42,972 | ₩43,052 | -1.47% | 72.1만 |
|---|
| 2025.12.11 | ₩43,199 | ₩43,654 | ₩43,199 | ₩43,600 | +0.93% | 80.1만 |
|---|
| 2025.12.10 | ₩42,371 | ₩43,467 | ₩42,371 | ₩43,186 | +1.92% | 102.9만 |
|---|
| 2025.12.09 | ₩42,264 | ₩42,745 | ₩42,211 | ₩42,558 | +0.70% | 64.5만 |
|---|
| 2025.12.08 | ₩42,705 | ₩42,705 | ₩42,317 | ₩42,344 | -0.84% | 80.7만 |
|---|
| 2025.12.05 | ₩42,491 | ₩42,812 | ₩42,451 | ₩42,558 | +0.16% | 68.9만 |
|---|
| 2025.12.04 | ₩42,451 | ₩42,692 | ₩42,331 | ₩42,491 | +0.09% | 51.6만 |
|---|
| 2025.12.03 | ₩42,184 | ₩42,611 | ₩42,130 | ₩42,531 | +0.82% | 69.8만 |
|---|
| 2025.12.02 | ₩42,304 | ₩42,304 | ₩41,970 | ₩42,050 | -0.60% | 52.5만 |
|---|
| 2025.12.01 | ₩41,823 | ₩42,371 | ₩41,823 | ₩42,117 | +0.70% | 66.4만 |
|---|
| 2025.11.28 | ₩42,251 | ₩42,291 | ₩42,117 | ₩42,264 | +0.03% | 56.4만 |
|---|
| 2025.11.26 | ₩41,796 | ₩42,464 | ₩41,783 | ₩42,144 | +0.83% | 58.2만 |
|---|
| 2025.11.25 | ₩41,008 | ₩41,917 | ₩41,008 | ₩41,823 | +1.99% | 83.4만 |
|---|
| 2025.11.24 | ₩40,460 | ₩40,941 | ₩40,327 | ₩40,848 | +0.96% | 70.4만 |
|---|
| 2025.11.21 | ₩39,378 | ₩40,647 | ₩39,311 | ₩40,407 | +2.61% | 148.6만 |
|---|
| 2025.11.20 | ₩40,260 | ₩40,487 | ₩39,164 | ₩39,204 | -2.62% | 78.7만 |
|---|
| 2025.11.19 | ₩39,805 | ₩40,126 | ₩39,592 | ₩39,752 | -0.13% | 94.7만 |
|---|
| 2025.11.18 | ₩39,471 | ₩40,046 | ₩39,418 | ₩39,819 | +0.88% | 129.9만 |
|---|
| 2025.11.17 | ₩40,460 | ₩40,580 | ₩39,618 | ₩39,699 | -1.88% | 104.7만 |
|---|
| 2025.11.14 | ₩40,206 | ₩40,741 | ₩40,206 | ₩40,580 | +0.93% | 108만 |
|---|
| 2025.11.13 | ₩41,208 | ₩41,476 | ₩40,567 | ₩40,701 | -1.23% | 119.7만 |
|---|
| 2025.11.12 | ₩41,462 | ₩41,770 | ₩41,436 | ₩41,449 | -0.03% | 90.4만 |
|---|
| 2025.11.11 | ₩41,275 | ₩41,502 | ₩41,208 | ₩41,395 | +0.29% | 68.3만 |
|---|
| 2025.11.10 | ₩41,315 | ₩41,449 | ₩40,981 | ₩41,262 | -0.13% | 100.3만 |
|---|
| 2025.11.07 | ₩40,353 | ₩40,928 | ₩40,327 | ₩40,914 | +1.39% | 102.4만 |
|---|
| 2025.11.06 | ₩41,088 | ₩41,208 | ₩40,567 | ₩40,620 | -1.14% | 78.2만 |
|---|
| 2025.11.05 | ₩40,580 | ₩41,248 | ₩40,580 | ₩41,075 | +1.22% | 82.7만 |
|---|
| 2025.11.04 | ₩40,594 | ₩40,767 | ₩40,407 | ₩40,527 | -0.16% | 78만 |
|---|
| 2025.11.03 | ₩40,941 | ₩41,021 | ₩40,500 | ₩41,021 | +0.20% | 79.4만 |
|---|
| 2025.10.31 | ₩40,834 | ₩41,088 | ₩40,620 | ₩40,981 | +0.36% | 115.8만 |
|---|
| 2025.10.30 | ₩40,995 | ₩41,395 | ₩40,834 | ₩40,874 | -0.29% | 106.8만 |
|---|
| 2025.10.29 | ₩41,716 | ₩41,930 | ₩40,968 | ₩41,235 | -1.15% | 98.8만 |
|---|
| 2025.10.28 | ₩42,023 | ₩42,064 | ₩41,716 | ₩41,810 | -0.51% | 59.4만 |
|---|
| 2025.10.27 | ₩42,411 | ₩42,424 | ₩42,023 | ₩42,157 | -0.60% | 65.5만 |
|---|
| 2025.10.24 | ₩42,237 | ₩42,344 | ₩42,077 | ₩42,104 | -0.32% | 72.3만 |
|---|
| 2025.10.23 | ₩41,422 | ₩41,863 | ₩41,355 | ₩41,783 | +0.87% | 91.8만 |
|---|
| 2025.10.22 | ₩41,596 | ₩41,756 | ₩41,061 | ₩41,342 | -0.61% | 149.7만 |
|---|
| 2025.10.21 | ₩41,355 | ₩41,743 | ₩41,289 | ₩41,569 | +0.52% | 105.1만 |
|---|
| 2025.10.20 | ₩41,182 | ₩41,516 | ₩41,155 | ₩41,462 | +0.68% | 58.1만 |
|---|
| 2025.10.17 | ₩40,634 | ₩40,955 | ₩40,607 | ₩40,848 | +0.53% | 75.9만 |
|---|
| 2025.10.16 | ₩41,409 | ₩41,449 | ₩40,607 | ₩40,794 | -1.48% | 78.4만 |
|---|
| 2025.10.15 | ₩41,502 | ₩41,836 | ₩41,035 | ₩41,329 | -0.42% | 96.2만 |
|---|
| 2025.10.14 | ₩40,126 | ₩41,395 | ₩40,126 | ₩41,195 | +2.66% | 81.2만 |
|---|
| 2025.10.13 | ₩40,433 | ₩40,687 | ₩40,260 | ₩40,594 | +0.40% | 64.9만 |
|---|
| 2025.10.10 | ₩41,275 | ₩41,369 | ₩39,859 | ₩39,886 | -3.37% | 103.4만 |
|---|