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 | ₩47,611 | ₩47,704 | ₩47,424 | ₩47,584 | -0.06% | 244.5만 |
| 2026.10.08 | ₩47,116 | ₩47,531 | ₩46,996 | ₩47,504 | +0.82% | 275.6만 |
| 2026.10.07 | ₩47,504 | ₩47,571 | ₩47,103 | ₩47,290 | -0.45% | 282.7만 |
| 2026.10.06 | ₩48,092 | ₩48,185 | ₩47,851 | ₩47,918 | -0.36% | 190.2만 |
| 2026.10.05 | ₩47,691 | ₩48,118 | ₩47,357 | ₩47,891 | +0.42% | 238.6만 |
| 2026.10.02 | ₩47,597 | ₩47,891 | ₩47,531 | ₩47,637 | +0.08% | 202.6만 |
| 2026.10.01 | ₩46,742 | ₩47,250 | ₩46,449 | ₩47,157 | +0.89% | 241.9만 |
| 2026.09.30 | ₩47,157 | ₩47,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,756 |
| -0.85% |
| 278.1만 |
| 2026.09.29 | ₩47,116 | ₩47,263 | ₩46,756 | ₩47,010 | -0.23% | 326.1만 |
|---|
| 2026.09.28 | ₩47,183 | ₩47,370 | ₩46,903 | ₩47,116 | -0.14% | 268.1만 |
|---|
| 2026.09.25 | ₩47,370 | ₩47,664 | ₩47,197 | ₩47,464 | +0.20% | 222.8만 |
|---|
| 2026.09.24 | ₩47,330 | ₩47,517 | ₩47,063 | ₩47,317 | -0.03% | 204.2만 |
|---|
| 2026.09.23 | ₩47,811 | ₩47,865 | ₩47,424 | ₩47,450 | -0.75% | 179.6만 |
|---|
| 2026.09.22 | ₩48,332 | ₩48,466 | ₩47,998 | ₩48,132 | -0.41% | 157.5만 |
|---|
| 2026.09.21 | ₩48,118 | ₩48,185 | ₩47,865 | ₩48,012 | -0.22% | 109.2만 |
|---|
| 2026.09.18 | ₩47,905 | ₩48,065 | ₩47,624 | ₩47,811 | -0.20% | 119.4만 |
|---|
| 2026.09.17 | ₩48,506 | ₩48,559 | ₩47,998 | ₩47,998 | -1.05% | 112.6만 |
|---|
| 2026.09.16 | ₩48,132 | ₩48,452 | ₩47,477 | ₩47,931 | -0.42% | 174.2만 |
|---|
| 2026.09.15 | ₩48,319 | ₩48,466 | ₩47,971 | ₩48,065 | -0.53% | 370.4만 |
|---|
| 2026.09.14 | ₩48,345 | ₩48,586 | ₩48,225 | ₩48,305 | -0.08% | 424.3만 |
|---|
| 2026.09.11 | ₩48,800 | ₩48,893 | ₩48,519 | ₩48,653 | -0.30% | 195만 |
|---|
| 2026.09.10 | ₩48,492 | ₩48,666 | ₩48,239 | ₩48,345 | -0.30% | 224만 |
|---|
| 2026.09.09 | ₩49,120 | ₩49,254 | ₩48,706 | ₩48,760 | -0.73% | 214.3만 |
|---|
| 2026.09.08 | ₩49,615 | ₩49,681 | ₩49,254 | ₩49,307 | -0.62% | 209.4만 |
|---|
| 2026.09.04 | ₩49,227 | ₩49,748 | ₩49,214 | ₩49,695 | +0.95% | 152.1만 |
|---|
| 2026.09.03 | ₩49,588 | ₩49,681 | ₩49,134 | ₩49,468 | -0.24% | 136.7만 |
|---|
| 2026.09.02 | ₩49,013 | ₩49,414 | ₩48,933 | ₩49,281 | +0.55% | 219.1만 |
|---|
| 2026.09.01 | ₩49,214 | ₩49,387 | ₩48,800 | ₩48,893 | -0.65% | 200.3만 |
|---|
| 2026.08.31 | ₩49,802 | ₩49,908 | ₩49,374 | ₩49,521 | -0.56% | 226만 |
|---|
| 2026.08.28 | ₩50,309 | ₩50,429 | ₩49,842 | ₩49,868 | -0.88% | 164.4만 |
|---|
| 2026.08.27 | ₩50,269 | ₩50,336 | ₩50,055 | ₩50,256 | -0.03% | 167.5만 |
|---|
| 2026.08.26 | ₩50,109 | ₩50,416 | ₩50,109 | ₩50,269 | +0.32% | 126.6만 |
|---|
| 2026.08.25 | ₩50,336 | ₩50,336 | ₩49,935 | ₩50,149 | -0.37% | 120.4만 |
|---|
| 2026.08.24 | ₩50,296 | ₩50,403 | ₩50,002 | ₩50,109 | -0.37% | 42.5만 |
|---|
| 2026.08.21 | ₩50,363 | ₩50,429 | ₩50,069 | ₩50,403 | +0.08% | 37.7만 |
|---|
| 2026.08.20 | ₩50,189 | ₩50,349 | ₩50,015 | ₩50,029 | -0.32% | 41.3만 |
|---|
| 2026.08.19 | ₩50,857 | ₩50,924 | ₩50,456 | ₩50,523 | -0.66% | 33.5만 |
|---|
| 2026.08.18 | ₩51,057 | ₩51,111 | ₩50,470 | ₩50,496 | -1.10% | 50.3만 |
|---|
| 2026.08.17 | ₩51,351 | ₩51,351 | ₩51,178 | ₩51,218 | -0.26% | 43.4만 |
|---|
| 2026.08.14 | ₩51,365 | ₩51,552 | ₩51,284 | ₩51,458 | +0.18% | 48.4만 |
|---|
| 2026.08.13 | ₩51,298 | ₩51,485 | ₩51,124 | ₩51,351 | +0.10% | 50.6만 |
|---|
| 2026.08.12 | ₩51,071 | ₩51,191 | ₩50,737 | ₩51,071 | 0.00% | 46만 |
|---|
| 2026.08.11 | ₩50,737 | ₩51,017 | ₩50,536 | ₩50,763 | +0.05% | 47.9만 |
|---|
| 2026.08.10 | ₩50,977 | ₩51,004 | ₩50,603 | ₩50,630 | -0.68% | 39.7만 |
|---|
| 2026.08.07 | ₩50,763 | ₩51,191 | ₩50,683 | ₩51,057 | +0.58% | 31.6만 |
|---|
| 2026.08.06 | ₩50,857 | ₩51,057 | ₩50,416 | ₩50,443 | -0.81% | 35.1만 |
|---|
| 2026.08.05 | ₩51,231 | ₩51,378 | ₩50,857 | ₩50,870 | -0.70% | 38.5만 |
|---|
| 2026.08.04 | ₩50,603 | ₩51,284 | ₩50,496 | ₩51,178 | +1.14% | 73.3만 |
|---|
| 2026.08.03 | ₩49,802 | ₩50,483 | ₩49,802 | ₩50,456 | +1.31% | 46.4만 |
|---|
| 2026.07.31 | ₩49,882 | ₩50,015 | ₩49,174 | ₩49,655 | -0.46% | 43.7만 |
|---|
| 2026.07.30 | ₩49,842 | ₩49,842 | ₩49,134 | ₩49,695 | -0.29% | 29.8만 |
|---|
| 2026.07.29 | ₩50,042 | ₩50,256 | ₩49,481 | ₩49,534 | -1.01% | 42.7만 |
|---|
| 2026.07.28 | ₩50,082 | ₩50,336 | ₩49,962 | ₩50,296 | +0.43% | 35.8만 |
|---|
| 2026.07.27 | ₩50,136 | ₩50,429 | ₩49,802 | ₩50,069 | -0.13% | 78.2만 |
|---|
| 2026.07.24 | ₩49,935 | ₩50,269 | ₩49,708 | ₩49,882 | -0.11% | 37.9만 |
|---|
| 2026.07.23 | ₩49,802 | ₩50,002 | ₩49,508 | ₩49,762 | -0.08% | 35만 |
|---|
| 2026.07.22 | ₩50,323 | ₩50,510 | ₩50,122 | ₩50,176 | -0.29% | 34만 |
|---|
| 2026.07.21 | ₩50,216 | ₩50,429 | ₩49,962 | ₩50,416 | +0.40% | 35.5만 |
|---|
| 2026.07.20 | ₩50,416 | ₩50,523 | ₩49,949 | ₩49,949 | -0.93% | 39.9만 |
|---|
| 2026.07.17 | ₩50,136 | ₩50,616 | ₩50,082 | ₩50,296 | +0.32% | 32.4만 |
|---|
| 2026.07.16 | ₩50,109 | ₩50,804 | ₩50,055 | ₩50,630 | +1.04% | 38만 |
|---|
| 2026.07.15 | ₩50,189 | ₩50,496 | ₩50,042 | ₩50,176 | -0.03% | 35.8만 |
|---|
| 2026.07.14 | ₩50,176 | ₩50,283 | ₩49,828 | ₩49,975 | -0.40% | 52만 |
|---|
| 2026.07.13 | ₩49,975 | ₩50,242 | ₩49,735 | ₩49,855 | -0.24% | 41.6만 |
|---|
| 2026.07.10 | ₩49,949 | ₩50,109 | ₩49,695 | ₩50,002 | +0.11% | 49.5만 |
|---|
| 2026.07.09 | ₩49,588 | ₩50,109 | ₩49,534 | ₩49,908 | +0.65% | 29.7만 |
|---|
| 2026.07.08 | ₩49,601 | ₩49,601 | ₩48,933 | ₩49,281 | -0.65% | 37.7만 |
|---|
| 2026.07.07 | ₩50,242 | ₩50,429 | ₩49,721 | ₩49,802 | -0.88% | 44.1만 |
|---|
| 2026.07.06 | ₩50,309 | ₩50,576 | ₩50,309 | ₩50,336 | +0.05% | 34.1만 |
|---|
| 2026.07.02 | ₩50,870 | ₩51,084 | ₩49,868 | ₩50,256 | -1.21% | 38.2만 |
|---|
| 2026.07.01 | ₩50,670 | ₩51,164 | ₩50,550 | ₩50,657 | -0.03% | 60.7만 |
|---|
| 2026.06.30 | ₩50,550 | ₩50,964 | ₩50,349 | ₩50,844 | +0.58% | 60.2만 |
|---|
| 2026.06.29 | ₩50,389 | ₩50,550 | ₩49,989 | ₩50,523 | +0.27% | 64.4만 |
|---|
| 2026.06.26 | ₩49,828 | ₩50,483 | ₩49,708 | ₩50,416 | +1.18% | 73.3만 |
|---|
| 2026.06.25 | ₩49,908 | ₩50,363 | ₩49,762 | ₩50,042 | +0.27% | 71.6만 |
|---|
| 2026.06.24 | ₩49,147 | ₩49,855 | ₩49,147 | ₩49,561 | +0.84% | 71.7만 |
|---|
| 2026.06.23 | ₩48,866 | ₩49,441 | ₩48,853 | ₩49,174 | +0.63% | 44.2만 |
|---|
| 2026.06.22 | ₩49,468 | ₩49,628 | ₩49,321 | ₩49,401 | -0.14% | 38.5만 |
|---|
| 2026.06.18 | ₩49,294 | ₩49,508 | ₩49,054 | ₩49,401 | +0.22% | 34.6만 |
|---|
| 2026.06.17 | ₩49,428 | ₩49,748 | ₩48,586 | ₩48,679 | -1.51% | 54.2만 |
|---|
| 2026.06.16 | ₩49,868 | ₩50,122 | ₩49,361 | ₩49,441 | -0.86% | 50.8만 |
|---|
| 2026.06.15 | ₩50,189 | ₩50,443 | ₩49,628 | ₩49,735 | -0.90% | 49.6만 |
|---|
| 2026.06.12 | ₩49,428 | ₩50,002 | ₩49,281 | ₩49,708 | +0.57% | 78.8만 |
|---|
| 2026.06.11 | ₩48,452 | ₩49,281 | ₩48,212 | ₩49,241 | +1.63% | 75.5만 |
|---|
| 2026.06.10 | ₩48,359 | ₩48,947 | ₩48,038 | ₩48,052 | -0.64% | 61.3만 |
|---|
| 2026.06.09 | ₩48,479 | ₩49,147 | ₩47,477 | ₩48,452 | -0.06% | 98.9만 |
|---|
| 2026.06.08 | ₩48,145 | ₩48,439 | ₩48,012 | ₩48,065 | -0.17% | 42.3만 |
|---|
| 2026.06.05 | ₩48,452 | ₩48,599 | ₩47,597 | ₩47,758 | -1.43% | 48.4만 |
|---|
| 2026.06.04 | ₩48,345 | ₩48,800 | ₩48,305 | ₩48,746 | +0.83% | 39.8만 |
|---|
| 2026.06.03 | ₩48,559 | ₩48,586 | ₩48,199 | ₩48,265 | -0.61% | 64.8만 |
|---|
| 2026.06.02 | ₩48,265 | ₩48,800 | ₩48,265 | ₩48,760 | +1.02% | 59.5만 |
|---|
| 2026.06.01 | ₩47,985 | ₩48,345 | ₩47,744 | ₩48,252 | +0.56% | 59.9만 |
|---|
| 2026.05.29 | ₩48,452 | ₩48,546 | ₩48,199 | ₩48,239 | -0.44% | 45.9만 |
|---|
| 2026.05.28 | ₩48,319 | ₩48,693 | ₩48,145 | ₩48,546 | +0.47% | 39.1만 |
|---|
| 2026.05.27 | ₩48,573 | ₩48,773 | ₩48,399 | ₩48,466 | -0.22% | 83.7만 |
|---|
| 2026.05.26 | ₩48,065 | ₩48,426 | ₩47,998 | ₩48,386 | +0.67% | 109.9만 |
|---|
| 2026.05.22 | ₩47,597 | ₩47,784 | ₩47,384 | ₩47,691 | +0.20% | 52.2만 |
|---|
| 2026.05.21 | ₩46,863 | ₩47,504 | ₩46,529 | ₩47,330 | +1.00% | 59만 |
|---|
| 2026.05.20 | ₩46,382 | ₩47,143 | ₩46,115 | ₩47,116 | +1.58% | 60.2만 |
|---|
| 2026.05.19 | ₩46,462 | ₩46,555 | ₩46,061 | ₩46,235 | -0.49% | 52.8만 |
|---|
| 2026.05.18 | ₩46,769 | ₩47,023 | ₩46,569 | ₩46,702 | -0.14% | 50.2만 |
|---|
| 2026.05.15 | ₩46,903 | ₩46,996 | ₩46,529 | ₩46,609 | -0.63% | 56.7만 |
|---|
| 2026.05.14 | ₩47,370 | ₩47,651 | ₩47,237 | ₩47,344 | -0.06% | 55.1만 |
|---|
| 2026.05.13 | ₩47,384 | ₩47,397 | ₩46,970 | ₩47,143 | -0.51% | 45.9만 |
|---|
| 2026.05.12 | ₩47,731 | ₩47,731 | ₩46,863 | ₩47,317 | -0.87% | 3992.3만 |
|---|
| 2026.05.11 | ₩48,265 | ₩48,359 | ₩47,811 | ₩47,851 | -0.86% | 70.2만 |
|---|
| 2026.05.08 | ₩48,052 | ₩48,265 | ₩47,851 | ₩48,118 | +0.14% | 77.6만 |
|---|
| 2026.05.07 | ₩48,519 | ₩48,519 | ₩47,784 | ₩47,865 | -1.35% | 48.2만 |
|---|
| 2026.05.06 | ₩48,265 | ₩48,439 | ₩48,052 | ₩48,319 | +0.11% | 108.1만 |
|---|
| 2026.05.05 | ₩47,410 | ₩47,971 | ₩47,330 | ₩47,865 | +0.96% | 51.1만 |
|---|
| 2026.05.04 | ₩47,584 | ₩47,731 | ₩46,970 | ₩47,183 | -0.84% | 64.4만 |
|---|
| 2026.05.01 | ₩47,731 | ₩47,798 | ₩47,464 | ₩47,718 | -0.03% | 79.6만 |
|---|
| 2026.04.30 | ₩46,889 | ₩47,651 | ₩46,809 | ₩47,571 | +1.45% | 67.5만 |
|---|
| 2026.04.29 | ₩47,237 | ₩47,290 | ₩46,636 | ₩46,823 | -0.88% | 64.1만 |
|---|
| 2026.04.28 | ₩47,464 | ₩47,678 | ₩47,103 | ₩47,237 | -0.48% | 55.1만 |
|---|
| 2026.04.27 | ₩47,477 | ₩47,758 | ₩47,357 | ₩47,504 | +0.06% | 62.7만 |
|---|
| 2026.04.24 | ₩47,317 | ₩47,557 | ₩47,036 | ₩47,424 | +0.23% | 40.1만 |
|---|
| 2026.04.23 | ₩47,210 | ₩47,437 | ₩46,622 | ₩47,197 | -0.03% | 65.3만 |
|---|
| 2026.04.22 | ₩47,584 | ₩47,584 | ₩47,063 | ₩47,237 | -0.73% | 63.1만 |
|---|
| 2026.04.21 | ₩47,771 | ₩48,052 | ₩47,063 | ₩47,197 | -1.20% | 101.5만 |
|---|
| 2026.04.20 | ₩47,143 | ₩47,691 | ₩47,143 | ₩47,624 | +1.02% | 64.1만 |
|---|
| 2026.04.17 | ₩46,823 | ₩47,678 | ₩46,823 | ₩47,317 | +1.06% | 90.8만 |
|---|
| 2026.04.16 | ₩46,168 | ₩46,475 | ₩46,141 | ₩46,342 | +0.38% | 62.9만 |
|---|
| 2026.04.15 | ₩46,115 | ₩46,208 | ₩45,941 | ₩46,141 | +0.06% | 72.7만 |
|---|
| 2026.04.14 | ₩46,088 | ₩46,302 | ₩45,874 | ₩46,168 | +0.17% | 72만 |
|---|
| 2026.04.13 | ₩45,246 | ₩45,914 | ₩45,179 | ₩45,914 | +1.48% | 83.4만 |
|---|
| 2026.04.10 | ₩45,607 | ₩45,647 | ₩45,273 | ₩45,393 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩45,086 | ₩45,674 | ₩45,086 | ₩45,527 | +0.98% | 54.4만 |
|---|
| 2026.04.08 | ₩45,273 | ₩45,580 | ₩45,073 | ₩45,340 | +0.15% | 70.4만 |
|---|
| 2026.04.07 | ₩43,830 | ₩44,191 | ₩43,670 | ₩44,044 | +0.49% | 96.6만 |
|---|
| 2026.04.06 | ₩43,737 | ₩44,044 | ₩43,510 | ₩44,017 | +0.64% | 96.4만 |
|---|
| 2026.04.02 | ₩42,962 | ₩44,057 | ₩42,882 | ₩43,790 | +1.93% | 94.2만 |
|---|
| 2026.04.01 | ₩43,576 | ₩43,964 | ₩43,536 | ₩43,590 | +0.03% | 96.4만 |
|---|
| 2026.03.31 | ₩42,802 | ₩43,616 | ₩42,534 | ₩43,323 | +1.22% | 100.9만 |
|---|
| 2026.03.30 | ₩42,935 | ₩42,935 | ₩42,080 | ₩42,227 | -1.65% | 95.8만 |
|---|
| 2026.03.27 | ₩42,949 | ₩43,055 | ₩42,428 | ₩42,548 | -0.93% | 84.9만 |
|---|
| 2026.03.26 | ₩43,336 | ₩43,870 | ₩43,149 | ₩43,202 | -0.31% | 77만 |
|---|
| 2026.03.25 | ₩43,897 | ₩44,057 | ₩43,309 | ₩43,804 | -0.21% | 58.5만 |
|---|
| 2026.03.24 | ₩42,815 | ₩43,817 | ₩42,815 | ₩43,550 | +1.72% | 66.3만 |
|---|
| 2026.03.23 | ₩43,055 | ₩43,817 | ₩42,802 | ₩43,136 | +0.19% | 90.4만 |
|---|
| 2026.03.20 | ₩43,055 | ₩43,176 | ₩41,987 | ₩42,281 | -1.80% | 137.5만 |
|---|
| 2026.03.19 | ₩42,548 | ₩43,523 | ₩42,494 | ₩43,189 | +1.51% | 99.5만 |
|---|
| 2026.03.18 | ₩43,309 | ₩43,510 | ₩43,002 | ₩43,015 | -0.68% | 48.1만 |
|---|
| 2026.03.17 | ₩43,376 | ₩43,777 | ₩43,376 | ₩43,510 | +0.31% | 76.9만 |
|---|
| 2026.03.16 | ₩43,283 | ₩43,523 | ₩43,082 | ₩43,082 | -0.46% | 48.8만 |
|---|
| 2026.03.13 | ₩43,176 | ₩43,389 | ₩42,641 | ₩42,762 | -0.96% | 65.4만 |
|---|
| 2026.03.12 | ₩43,269 | ₩43,389 | ₩42,868 | ₩42,922 | -0.80% | 77.3만 |
|---|
| 2026.03.11 | ₩43,804 | ₩43,991 | ₩43,483 | ₩43,817 | +0.03% | 79.7만 |
|---|
| 2026.03.10 | ₩44,097 | ₩44,752 | ₩43,884 | ₩43,991 | -0.24% | 54.3만 |
|---|
| 2026.03.09 | ₩43,456 | ₩44,311 | ₩42,695 | ₩44,204 | +1.72% | 153.8만 |
|---|
| 2026.03.06 | ₩44,311 | ₩44,311 | ₩43,830 | ₩44,004 | -0.69% | 65.9만 |
|---|
| 2026.03.05 | ₩45,487 | ₩45,821 | ₩44,779 | ₩45,113 | -0.82% | 102만 |
|---|
| 2026.03.04 | ₩45,928 | ₩46,048 | ₩45,460 | ₩45,914 | -0.03% | 65.3만 |
|---|
| 2026.03.03 | ₩45,193 | ₩45,887 | ₩44,592 | ₩45,674 | +1.06% | 75.3만 |
|---|
| 2026.03.02 | ₩45,447 | ₩46,355 | ₩45,380 | ₩46,248 | +1.76% | 62.3만 |
|---|
| 2026.02.27 | ₩45,861 | ₩45,994 | ₩45,540 | ₩45,968 | +0.23% | 53.2만 |
|---|
| 2026.02.26 | ₩46,221 | ₩46,582 | ₩45,941 | ₩46,449 | +0.49% | 59.5만 |
|---|
| 2026.02.25 | ₩46,221 | ₩46,221 | ₩45,674 | ₩46,181 | -0.09% | 49.3만 |
|---|
| 2026.02.24 | ₩45,634 | ₩46,088 | ₩45,634 | ₩45,981 | +0.76% | 43.1만 |
|---|
| 2026.02.23 | ₩46,382 | ₩46,489 | ₩45,353 | ₩45,594 | -1.70% | 75.1만 |
|---|
| 2026.02.20 | ₩46,141 | ₩46,783 | ₩46,075 | ₩46,595 | +0.98% | 81.8만 |
|---|
| 2026.02.19 | ₩46,061 | ₩46,275 | ₩45,901 | ₩46,262 | +0.44% | 46.2만 |
|---|
| 2026.02.18 | ₩46,128 | ₩46,689 | ₩45,941 | ₩46,288 | +0.35% | 79.7만 |
|---|
| 2026.02.17 | ₩46,141 | ₩46,275 | ₩45,540 | ₩46,088 | -0.12% | 62.7만 |
|---|
| 2026.02.13 | ₩45,700 | ₩46,449 | ₩45,447 | ₩46,195 | +1.08% | 49.7만 |
|---|
| 2026.02.12 | ₩46,836 | ₩47,063 | ₩45,380 | ₩45,687 | -2.45% | 102.9만 |
|---|
| 2026.02.11 | ₩47,023 | ₩47,170 | ₩46,302 | ₩46,582 | -0.94% | 58만 |
|---|
| 2026.02.10 | ₩46,742 | ₩46,970 | ₩46,622 | ₩46,649 | -0.20% | 78.3만 |
|---|
| 2026.02.09 | ₩46,462 | ₩46,809 | ₩46,248 | ₩46,636 | +0.37% | 68만 |
|---|
| 2026.02.06 | ₩45,700 | ₩46,622 | ₩45,700 | ₩46,515 | +1.78% | 53.8만 |
|---|
| 2026.02.05 | ₩45,353 | ₩45,700 | ₩45,099 | ₩45,220 | -0.29% | 56.7만 |
|---|
| 2026.02.04 | ₩45,513 | ₩45,914 | ₩45,126 | ₩45,634 | +0.26% | 127.5만 |
|---|
| 2026.02.03 | ₩45,126 | ₩45,620 | ₩44,632 | ₩45,179 | +0.12% | 60.5만 |
|---|
| 2026.02.02 | ₩44,378 | ₩45,233 | ₩44,378 | ₩45,006 | +1.41% | 70만 |
|---|
| 2026.01.30 | ₩44,552 | ₩44,805 | ₩44,191 | ₩44,552 | 0.00% | 87.1만 |
|---|
| 2026.01.29 | ₩44,886 | ₩45,113 | ₩44,324 | ₩44,859 | -0.06% | 55.7만 |
|---|
| 2026.01.28 | ₩45,019 | ₩45,166 | ₩44,578 | ₩44,618 | -0.89% | 73.6만 |
|---|
| 2026.01.27 | ₩44,992 | ₩45,019 | ₩44,699 | ₩44,926 | -0.15% | 50.2만 |
|---|
| 2026.01.26 | ₩45,126 | ₩45,260 | ₩44,845 | ₩44,979 | -0.33% | 57.4만 |
|---|
| 2026.01.23 | ₩45,607 | ₩45,607 | ₩44,926 | ₩45,019 | -1.29% | 59.6만 |
|---|
| 2026.01.22 | ₩45,941 | ₩46,141 | ₩45,647 | ₩45,687 | -0.55% | 81.9만 |
|---|
| 2026.01.21 | ₩44,899 | ₩45,794 | ₩44,872 | ₩45,647 | +1.67% | 108.3만 |
|---|
| 2026.01.20 | ₩44,592 | ₩44,912 | ₩44,431 | ₩44,565 | -0.06% | 109.6만 |
|---|
| 2026.01.16 | ₩45,393 | ₩45,420 | ₩45,113 | ₩45,260 | -0.29% | 75.9만 |
|---|
| 2026.01.15 | ₩45,006 | ₩45,540 | ₩44,886 | ₩45,393 | +0.86% | 70.8만 |
|---|
| 2026.01.14 | ₩44,565 | ₩44,832 | ₩44,405 | ₩44,765 | +0.45% | 84만 |
|---|
| 2026.01.13 | ₩44,752 | ₩44,845 | ₩44,538 | ₩44,618 | -0.30% | 76.5만 |
|---|
| 2026.01.12 | ₩44,365 | ₩44,658 | ₩44,178 | ₩44,592 | +0.51% | 90.6만 |
|---|
| 2026.01.09 | ₩44,258 | ₩44,632 | ₩44,004 | ₩44,525 | +0.60% | 387.3만 |
|---|
| 2026.01.08 | ₩43,389 | ₩44,244 | ₩43,389 | ₩44,137 | +1.72% | 61.4만 |
|---|
| 2026.01.07 | ₩43,964 | ₩44,031 | ₩43,403 | ₩43,550 | -0.94% | 64.2만 |
|---|
| 2026.01.06 | ₩43,055 | ₩43,910 | ₩42,935 | ₩43,870 | +1.89% | 110.1만 |
|---|
| 2026.01.05 | ₩42,641 | ₩43,363 | ₩42,628 | ₩43,136 | +1.16% | 91.7만 |
|---|
| 2026.01.02 | ₩42,347 | ₩42,628 | ₩42,067 | ₩42,508 | +0.38% | 100.1만 |
|---|
| 2025.12.31 | ₩42,521 | ₩42,521 | ₩42,094 | ₩42,094 | -1.01% | 68.3만 |
|---|
| 2025.12.30 | ₩42,748 | ₩42,748 | ₩42,548 | ₩42,561 | -0.44% | 52.9만 |
|---|
| 2025.12.29 | ₩42,775 | ₩42,922 | ₩42,574 | ₩42,655 | -0.28% | 51.4만 |
|---|
| 2025.12.26 | ₩42,935 | ₩42,935 | ₩42,735 | ₩42,908 | -0.06% | 42.9만 |
|---|
| 2025.12.24 | ₩42,735 | ₩42,949 | ₩42,695 | ₩42,922 | +0.44% | 49.5만 |
|---|
| 2025.12.23 | ₩42,908 | ₩42,962 | ₩42,708 | ₩42,775 | -0.31% | 72만 |
|---|
| 2025.12.22 | ₩42,949 | ₩43,216 | ₩42,922 | ₩42,989 | +0.09% | 66.9만 |
|---|
| 2025.12.19 | ₩42,695 | ₩42,882 | ₩42,695 | ₩42,762 | +0.16% | 63.4만 |
|---|
| 2025.12.18 | ₩42,908 | ₩43,095 | ₩42,588 | ₩42,655 | -0.59% | 74.5만 |
|---|
| 2025.12.17 | ₩42,748 | ₩43,122 | ₩42,441 | ₩42,494 | -0.59% | 74.7만 |
|---|
| 2025.12.16 | ₩42,908 | ₩43,069 | ₩42,481 | ₩42,681 | -0.53% | 92.2만 |
|---|
| 2025.12.15 | ₩43,376 | ₩43,376 | ₩42,828 | ₩42,949 | -0.99% | 96.7만 |
|---|
| 2025.12.12 | ₩43,683 | ₩43,710 | ₩42,962 | ₩43,042 | -1.47% | 72.1만 |
|---|
| 2025.12.11 | ₩43,189 | ₩43,643 | ₩43,189 | ₩43,590 | +0.93% | 80.1만 |
|---|
| 2025.12.10 | ₩42,361 | ₩43,456 | ₩42,361 | ₩43,176 | +1.92% | 102.9만 |
|---|
| 2025.12.09 | ₩42,254 | ₩42,735 | ₩42,200 | ₩42,548 | +0.70% | 64.5만 |
|---|
| 2025.12.08 | ₩42,695 | ₩42,695 | ₩42,307 | ₩42,334 | -0.84% | 80.7만 |
|---|
| 2025.12.05 | ₩42,481 | ₩42,802 | ₩42,441 | ₩42,548 | +0.16% | 68.9만 |
|---|
| 2025.12.04 | ₩42,441 | ₩42,681 | ₩42,321 | ₩42,481 | +0.09% | 51.6만 |
|---|
| 2025.12.03 | ₩42,174 | ₩42,601 | ₩42,120 | ₩42,521 | +0.82% | 69.8만 |
|---|
| 2025.12.02 | ₩42,294 | ₩42,294 | ₩41,960 | ₩42,040 | -0.60% | 52.5만 |
|---|
| 2025.12.01 | ₩41,813 | ₩42,361 | ₩41,813 | ₩42,107 | +0.70% | 66.4만 |
|---|
| 2025.11.28 | ₩42,241 | ₩42,281 | ₩42,107 | ₩42,254 | +0.03% | 56.4만 |
|---|
| 2025.11.26 | ₩41,786 | ₩42,454 | ₩41,773 | ₩42,134 | +0.83% | 58.2만 |
|---|
| 2025.11.25 | ₩40,998 | ₩41,907 | ₩40,998 | ₩41,813 | +1.99% | 83.4만 |
|---|
| 2025.11.24 | ₩40,450 | ₩40,931 | ₩40,317 | ₩40,838 | +0.96% | 70.4만 |
|---|
| 2025.11.21 | ₩39,368 | ₩40,637 | ₩39,302 | ₩40,397 | +2.61% | 148.6만 |
|---|
| 2025.11.20 | ₩40,250 | ₩40,477 | ₩39,155 | ₩39,195 | -2.62% | 78.7만 |
|---|
| 2025.11.19 | ₩39,796 | ₩40,116 | ₩39,582 | ₩39,742 | -0.13% | 94.7만 |
|---|
| 2025.11.18 | ₩39,462 | ₩40,036 | ₩39,408 | ₩39,809 | +0.88% | 129.9만 |
|---|
| 2025.11.17 | ₩40,450 | ₩40,571 | ₩39,609 | ₩39,689 | -1.88% | 104.7만 |
|---|
| 2025.11.14 | ₩40,197 | ₩40,731 | ₩40,197 | ₩40,571 | +0.93% | 108만 |
|---|
| 2025.11.13 | ₩41,199 | ₩41,466 | ₩40,557 | ₩40,691 | -1.23% | 119.7만 |
|---|
| 2025.11.12 | ₩41,452 | ₩41,760 | ₩41,426 | ₩41,439 | -0.03% | 90.4만 |
|---|
| 2025.11.11 | ₩41,265 | ₩41,492 | ₩41,199 | ₩41,386 | +0.29% | 68.3만 |
|---|
| 2025.11.10 | ₩41,305 | ₩41,439 | ₩40,971 | ₩41,252 | -0.13% | 100.3만 |
|---|
| 2025.11.07 | ₩40,344 | ₩40,918 | ₩40,317 | ₩40,905 | +1.39% | 102.4만 |
|---|
| 2025.11.06 | ₩41,078 | ₩41,199 | ₩40,557 | ₩40,611 | -1.14% | 78.2만 |
|---|
| 2025.11.05 | ₩40,571 | ₩41,239 | ₩40,571 | ₩41,065 | +1.22% | 82.7만 |
|---|
| 2025.11.04 | ₩40,584 | ₩40,758 | ₩40,397 | ₩40,517 | -0.16% | 78만 |
|---|
| 2025.11.03 | ₩40,931 | ₩41,012 | ₩40,491 | ₩41,012 | +0.20% | 79.4만 |
|---|
| 2025.10.31 | ₩40,824 | ₩41,078 | ₩40,611 | ₩40,971 | +0.36% | 115.8만 |
|---|
| 2025.10.30 | ₩40,985 | ₩41,386 | ₩40,824 | ₩40,865 | -0.29% | 106.8만 |
|---|
| 2025.10.29 | ₩41,706 | ₩41,920 | ₩40,958 | ₩41,225 | -1.15% | 98.8만 |
|---|
| 2025.10.28 | ₩42,013 | ₩42,054 | ₩41,706 | ₩41,800 | -0.51% | 59.4만 |
|---|
| 2025.10.27 | ₩42,401 | ₩42,414 | ₩42,013 | ₩42,147 | -0.60% | 65.5만 |
|---|
| 2025.10.24 | ₩42,227 | ₩42,334 | ₩42,067 | ₩42,094 | -0.32% | 72.3만 |
|---|
| 2025.10.23 | ₩41,412 | ₩41,853 | ₩41,345 | ₩41,773 | +0.87% | 91.8만 |
|---|
| 2025.10.22 | ₩41,586 | ₩41,746 | ₩41,052 | ₩41,332 | -0.61% | 149.7만 |
|---|
| 2025.10.21 | ₩41,345 | ₩41,733 | ₩41,279 | ₩41,559 | +0.52% | 105.1만 |
|---|
| 2025.10.20 | ₩41,172 | ₩41,506 | ₩41,145 | ₩41,452 | +0.68% | 58.1만 |
|---|
| 2025.10.17 | ₩40,624 | ₩40,945 | ₩40,597 | ₩40,838 | +0.53% | 75.9만 |
|---|
| 2025.10.16 | ₩41,399 | ₩41,439 | ₩40,597 | ₩40,784 | -1.48% | 78.4만 |
|---|
| 2025.10.15 | ₩41,492 | ₩41,826 | ₩41,025 | ₩41,319 | -0.42% | 96.2만 |
|---|
| 2025.10.14 | ₩40,116 | ₩41,386 | ₩40,116 | ₩41,185 | +2.66% | 81.2만 |
|---|
| 2025.10.13 | ₩40,424 | ₩40,678 | ₩40,250 | ₩40,584 | +0.40% | 64.9만 |
|---|
| 2025.10.10 | ₩41,265 | ₩41,359 | ₩39,849 | ₩39,876 | -3.37% | 103.4만 |
|---|