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 | ₩47,615 | ₩47,708 | ₩47,428 | ₩47,588 | -0.06% | 244.5만 |
| 2026.10.08 | ₩47,120 | ₩47,535 | ₩47,000 | ₩47,508 | +0.82% | 275.6만 |
| 2026.10.07 | ₩47,508 | ₩47,575 | ₩47,107 | ₩47,294 | -0.45% | 282.7만 |
| 2026.10.06 | ₩48,096 | ₩48,189 | ₩47,855 | ₩47,922 | -0.36% | 190.2만 |
| 2026.10.05 | ₩47,695 | ₩48,122 | ₩47,361 | ₩47,895 | +0.42% | 238.6만 |
| 2026.10.02 | ₩47,601 | ₩47,895 | ₩47,535 | ₩47,641 | +0.08% | 202.6만 |
| 2026.10.01 | ₩46,746 | ₩47,254 | ₩46,452 | ₩47,160 | +0.89% | 241.9만 |
| 2026.09.30 | ₩47,160 | ₩47,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,760 |
| -0.85% |
| 278.1만 |
| 2026.09.29 | ₩47,120 | ₩47,267 | ₩46,760 | ₩47,013 | -0.23% | 326.1만 |
|---|
| 2026.09.28 | ₩47,187 | ₩47,374 | ₩46,907 | ₩47,120 | -0.14% | 268.1만 |
|---|
| 2026.09.25 | ₩47,374 | ₩47,668 | ₩47,201 | ₩47,468 | +0.20% | 222.8만 |
|---|
| 2026.09.24 | ₩47,334 | ₩47,521 | ₩47,067 | ₩47,321 | -0.03% | 204.2만 |
|---|
| 2026.09.23 | ₩47,815 | ₩47,869 | ₩47,428 | ₩47,454 | -0.75% | 179.6만 |
|---|
| 2026.09.22 | ₩48,336 | ₩48,470 | ₩48,002 | ₩48,136 | -0.41% | 157.5만 |
|---|
| 2026.09.21 | ₩48,122 | ₩48,189 | ₩47,869 | ₩48,015 | -0.22% | 109.2만 |
|---|
| 2026.09.18 | ₩47,909 | ₩48,069 | ₩47,628 | ₩47,815 | -0.20% | 119.4만 |
|---|
| 2026.09.17 | ₩48,510 | ₩48,563 | ₩48,002 | ₩48,002 | -1.05% | 112.6만 |
|---|
| 2026.09.16 | ₩48,136 | ₩48,456 | ₩47,481 | ₩47,935 | -0.42% | 174.2만 |
|---|
| 2026.09.15 | ₩48,323 | ₩48,470 | ₩47,975 | ₩48,069 | -0.53% | 370.4만 |
|---|
| 2026.09.14 | ₩48,349 | ₩48,590 | ₩48,229 | ₩48,309 | -0.08% | 424.3만 |
|---|
| 2026.09.11 | ₩48,804 | ₩48,897 | ₩48,523 | ₩48,657 | -0.30% | 195만 |
|---|
| 2026.09.10 | ₩48,496 | ₩48,670 | ₩48,243 | ₩48,349 | -0.30% | 224만 |
|---|
| 2026.09.09 | ₩49,124 | ₩49,258 | ₩48,710 | ₩48,764 | -0.73% | 214.3만 |
|---|
| 2026.09.08 | ₩49,619 | ₩49,685 | ₩49,258 | ₩49,311 | -0.62% | 209.4만 |
|---|
| 2026.09.04 | ₩49,231 | ₩49,752 | ₩49,218 | ₩49,699 | +0.95% | 152.1만 |
|---|
| 2026.09.03 | ₩49,592 | ₩49,685 | ₩49,138 | ₩49,472 | -0.24% | 136.7만 |
|---|
| 2026.09.02 | ₩49,017 | ₩49,418 | ₩48,937 | ₩49,285 | +0.55% | 219.1만 |
|---|
| 2026.09.01 | ₩49,218 | ₩49,392 | ₩48,804 | ₩48,897 | -0.65% | 200.3만 |
|---|
| 2026.08.31 | ₩49,806 | ₩49,913 | ₩49,378 | ₩49,525 | -0.56% | 226만 |
|---|
| 2026.08.28 | ₩50,313 | ₩50,434 | ₩49,846 | ₩49,873 | -0.88% | 164.4만 |
|---|
| 2026.08.27 | ₩50,273 | ₩50,340 | ₩50,060 | ₩50,260 | -0.03% | 167.5만 |
|---|
| 2026.08.26 | ₩50,113 | ₩50,420 | ₩50,113 | ₩50,273 | +0.32% | 126.6만 |
|---|
| 2026.08.25 | ₩50,340 | ₩50,340 | ₩49,939 | ₩50,153 | -0.37% | 120.4만 |
|---|
| 2026.08.24 | ₩50,300 | ₩50,407 | ₩50,006 | ₩50,113 | -0.37% | 42.5만 |
|---|
| 2026.08.21 | ₩50,367 | ₩50,434 | ₩50,073 | ₩50,407 | +0.08% | 37.7만 |
|---|
| 2026.08.20 | ₩50,193 | ₩50,353 | ₩50,019 | ₩50,033 | -0.32% | 41.3만 |
|---|
| 2026.08.19 | ₩50,861 | ₩50,928 | ₩50,460 | ₩50,527 | -0.66% | 33.5만 |
|---|
| 2026.08.18 | ₩51,062 | ₩51,115 | ₩50,474 | ₩50,500 | -1.10% | 50.3만 |
|---|
| 2026.08.17 | ₩51,355 | ₩51,355 | ₩51,182 | ₩51,222 | -0.26% | 43.4만 |
|---|
| 2026.08.14 | ₩51,369 | ₩51,556 | ₩51,289 | ₩51,462 | +0.18% | 48.4만 |
|---|
| 2026.08.13 | ₩51,302 | ₩51,489 | ₩51,128 | ₩51,355 | +0.10% | 50.6만 |
|---|
| 2026.08.12 | ₩51,075 | ₩51,195 | ₩50,741 | ₩51,075 | 0.00% | 46만 |
|---|
| 2026.08.11 | ₩50,741 | ₩51,021 | ₩50,541 | ₩50,768 | +0.05% | 47.9만 |
|---|
| 2026.08.10 | ₩50,981 | ₩51,008 | ₩50,607 | ₩50,634 | -0.68% | 39.7만 |
|---|
| 2026.08.07 | ₩50,768 | ₩51,195 | ₩50,687 | ₩51,062 | +0.58% | 31.6만 |
|---|
| 2026.08.06 | ₩50,861 | ₩51,062 | ₩50,420 | ₩50,447 | -0.81% | 35.1만 |
|---|
| 2026.08.05 | ₩51,235 | ₩51,382 | ₩50,861 | ₩50,875 | -0.70% | 38.5만 |
|---|
| 2026.08.04 | ₩50,607 | ₩51,289 | ₩50,500 | ₩51,182 | +1.14% | 73.3만 |
|---|
| 2026.08.03 | ₩49,806 | ₩50,487 | ₩49,806 | ₩50,460 | +1.31% | 46.4만 |
|---|
| 2026.07.31 | ₩49,886 | ₩50,019 | ₩49,178 | ₩49,659 | -0.46% | 43.7만 |
|---|
| 2026.07.30 | ₩49,846 | ₩49,846 | ₩49,138 | ₩49,699 | -0.29% | 29.8만 |
|---|
| 2026.07.29 | ₩50,046 | ₩50,260 | ₩49,485 | ₩49,539 | -1.01% | 42.7만 |
|---|
| 2026.07.28 | ₩50,086 | ₩50,340 | ₩49,966 | ₩50,300 | +0.43% | 35.8만 |
|---|
| 2026.07.27 | ₩50,140 | ₩50,434 | ₩49,806 | ₩50,073 | -0.13% | 78.2만 |
|---|
| 2026.07.24 | ₩49,939 | ₩50,273 | ₩49,712 | ₩49,886 | -0.11% | 37.9만 |
|---|
| 2026.07.23 | ₩49,806 | ₩50,006 | ₩49,512 | ₩49,766 | -0.08% | 35만 |
|---|
| 2026.07.22 | ₩50,327 | ₩50,514 | ₩50,126 | ₩50,180 | -0.29% | 34만 |
|---|
| 2026.07.21 | ₩50,220 | ₩50,434 | ₩49,966 | ₩50,420 | +0.40% | 35.5만 |
|---|
| 2026.07.20 | ₩50,420 | ₩50,527 | ₩49,953 | ₩49,953 | -0.93% | 39.9만 |
|---|
| 2026.07.17 | ₩50,140 | ₩50,621 | ₩50,086 | ₩50,300 | +0.32% | 32.4만 |
|---|
| 2026.07.16 | ₩50,113 | ₩50,808 | ₩50,060 | ₩50,634 | +1.04% | 38만 |
|---|
| 2026.07.15 | ₩50,193 | ₩50,500 | ₩50,046 | ₩50,180 | -0.03% | 35.8만 |
|---|
| 2026.07.14 | ₩50,180 | ₩50,287 | ₩49,832 | ₩49,979 | -0.40% | 52만 |
|---|
| 2026.07.13 | ₩49,979 | ₩50,247 | ₩49,739 | ₩49,859 | -0.24% | 41.6만 |
|---|
| 2026.07.10 | ₩49,953 | ₩50,113 | ₩49,699 | ₩50,006 | +0.11% | 49.5만 |
|---|
| 2026.07.09 | ₩49,592 | ₩50,113 | ₩49,539 | ₩49,913 | +0.65% | 29.7만 |
|---|
| 2026.07.08 | ₩49,605 | ₩49,605 | ₩48,937 | ₩49,285 | -0.65% | 37.7만 |
|---|
| 2026.07.07 | ₩50,247 | ₩50,434 | ₩49,726 | ₩49,806 | -0.88% | 44.1만 |
|---|
| 2026.07.06 | ₩50,313 | ₩50,581 | ₩50,313 | ₩50,340 | +0.05% | 34.1만 |
|---|
| 2026.07.02 | ₩50,875 | ₩51,088 | ₩49,873 | ₩50,260 | -1.21% | 38.2만 |
|---|
| 2026.07.01 | ₩50,674 | ₩51,168 | ₩50,554 | ₩50,661 | -0.03% | 60.7만 |
|---|
| 2026.06.30 | ₩50,554 | ₩50,968 | ₩50,353 | ₩50,848 | +0.58% | 60.2만 |
|---|
| 2026.06.29 | ₩50,394 | ₩50,554 | ₩49,993 | ₩50,527 | +0.27% | 64.4만 |
|---|
| 2026.06.26 | ₩49,832 | ₩50,487 | ₩49,712 | ₩50,420 | +1.18% | 73.3만 |
|---|
| 2026.06.25 | ₩49,913 | ₩50,367 | ₩49,766 | ₩50,046 | +0.27% | 71.6만 |
|---|
| 2026.06.24 | ₩49,151 | ₩49,859 | ₩49,151 | ₩49,565 | +0.84% | 71.7만 |
|---|
| 2026.06.23 | ₩48,871 | ₩49,445 | ₩48,857 | ₩49,178 | +0.63% | 44.2만 |
|---|
| 2026.06.22 | ₩49,472 | ₩49,632 | ₩49,325 | ₩49,405 | -0.14% | 38.5만 |
|---|
| 2026.06.18 | ₩49,298 | ₩49,512 | ₩49,058 | ₩49,405 | +0.22% | 34.6만 |
|---|
| 2026.06.17 | ₩49,432 | ₩49,752 | ₩48,590 | ₩48,683 | -1.51% | 54.2만 |
|---|
| 2026.06.16 | ₩49,873 | ₩50,126 | ₩49,365 | ₩49,445 | -0.86% | 50.8만 |
|---|
| 2026.06.15 | ₩50,193 | ₩50,447 | ₩49,632 | ₩49,739 | -0.90% | 49.6만 |
|---|
| 2026.06.12 | ₩49,432 | ₩50,006 | ₩49,285 | ₩49,712 | +0.57% | 78.8만 |
|---|
| 2026.06.11 | ₩48,456 | ₩49,285 | ₩48,216 | ₩49,245 | +1.63% | 75.5만 |
|---|
| 2026.06.10 | ₩48,363 | ₩48,951 | ₩48,042 | ₩48,056 | -0.64% | 61.3만 |
|---|
| 2026.06.09 | ₩48,483 | ₩49,151 | ₩47,481 | ₩48,456 | -0.06% | 98.9만 |
|---|
| 2026.06.08 | ₩48,149 | ₩48,443 | ₩48,015 | ₩48,069 | -0.17% | 42.3만 |
|---|
| 2026.06.05 | ₩48,456 | ₩48,603 | ₩47,601 | ₩47,762 | -1.43% | 48.4만 |
|---|
| 2026.06.04 | ₩48,349 | ₩48,804 | ₩48,309 | ₩48,750 | +0.83% | 39.8만 |
|---|
| 2026.06.03 | ₩48,563 | ₩48,590 | ₩48,203 | ₩48,269 | -0.61% | 64.8만 |
|---|
| 2026.06.02 | ₩48,269 | ₩48,804 | ₩48,269 | ₩48,764 | +1.02% | 59.5만 |
|---|
| 2026.06.01 | ₩47,989 | ₩48,349 | ₩47,748 | ₩48,256 | +0.56% | 59.9만 |
|---|
| 2026.05.29 | ₩48,456 | ₩48,550 | ₩48,203 | ₩48,243 | -0.44% | 45.9만 |
|---|
| 2026.05.28 | ₩48,323 | ₩48,697 | ₩48,149 | ₩48,550 | +0.47% | 39.1만 |
|---|
| 2026.05.27 | ₩48,577 | ₩48,777 | ₩48,403 | ₩48,470 | -0.22% | 83.7만 |
|---|
| 2026.05.26 | ₩48,069 | ₩48,430 | ₩48,002 | ₩48,390 | +0.67% | 109.9만 |
|---|
| 2026.05.22 | ₩47,601 | ₩47,788 | ₩47,388 | ₩47,695 | +0.20% | 52.2만 |
|---|
| 2026.05.21 | ₩46,867 | ₩47,508 | ₩46,533 | ₩47,334 | +1.00% | 59만 |
|---|
| 2026.05.20 | ₩46,386 | ₩47,147 | ₩46,118 | ₩47,120 | +1.58% | 60.2만 |
|---|
| 2026.05.19 | ₩46,466 | ₩46,559 | ₩46,065 | ₩46,239 | -0.49% | 52.8만 |
|---|
| 2026.05.18 | ₩46,773 | ₩47,027 | ₩46,573 | ₩46,706 | -0.14% | 50.2만 |
|---|
| 2026.05.15 | ₩46,907 | ₩47,000 | ₩46,533 | ₩46,613 | -0.63% | 56.7만 |
|---|
| 2026.05.14 | ₩47,374 | ₩47,655 | ₩47,241 | ₩47,347 | -0.06% | 55.1만 |
|---|
| 2026.05.13 | ₩47,388 | ₩47,401 | ₩46,973 | ₩47,147 | -0.51% | 45.9만 |
|---|
| 2026.05.12 | ₩47,735 | ₩47,735 | ₩46,867 | ₩47,321 | -0.87% | 3992.3만 |
|---|
| 2026.05.11 | ₩48,269 | ₩48,363 | ₩47,815 | ₩47,855 | -0.86% | 70.2만 |
|---|
| 2026.05.08 | ₩48,056 | ₩48,269 | ₩47,855 | ₩48,122 | +0.14% | 77.6만 |
|---|
| 2026.05.07 | ₩48,523 | ₩48,523 | ₩47,788 | ₩47,869 | -1.35% | 48.2만 |
|---|
| 2026.05.06 | ₩48,269 | ₩48,443 | ₩48,056 | ₩48,323 | +0.11% | 108.1만 |
|---|
| 2026.05.05 | ₩47,414 | ₩47,975 | ₩47,334 | ₩47,869 | +0.96% | 51.1만 |
|---|
| 2026.05.04 | ₩47,588 | ₩47,735 | ₩46,973 | ₩47,187 | -0.84% | 64.4만 |
|---|
| 2026.05.01 | ₩47,735 | ₩47,802 | ₩47,468 | ₩47,722 | -0.03% | 79.6만 |
|---|
| 2026.04.30 | ₩46,893 | ₩47,655 | ₩46,813 | ₩47,575 | +1.45% | 67.5만 |
|---|
| 2026.04.29 | ₩47,241 | ₩47,294 | ₩46,639 | ₩46,826 | -0.88% | 64.1만 |
|---|
| 2026.04.28 | ₩47,468 | ₩47,681 | ₩47,107 | ₩47,241 | -0.48% | 55.1만 |
|---|
| 2026.04.27 | ₩47,481 | ₩47,762 | ₩47,361 | ₩47,508 | +0.06% | 62.7만 |
|---|
| 2026.04.24 | ₩47,321 | ₩47,561 | ₩47,040 | ₩47,428 | +0.23% | 40.1만 |
|---|
| 2026.04.23 | ₩47,214 | ₩47,441 | ₩46,626 | ₩47,201 | -0.03% | 65.3만 |
|---|
| 2026.04.22 | ₩47,588 | ₩47,588 | ₩47,067 | ₩47,241 | -0.73% | 63.1만 |
|---|
| 2026.04.21 | ₩47,775 | ₩48,056 | ₩47,067 | ₩47,201 | -1.20% | 101.5만 |
|---|
| 2026.04.20 | ₩47,147 | ₩47,695 | ₩47,147 | ₩47,628 | +1.02% | 64.1만 |
|---|
| 2026.04.17 | ₩46,826 | ₩47,681 | ₩46,826 | ₩47,321 | +1.06% | 90.8만 |
|---|
| 2026.04.16 | ₩46,172 | ₩46,479 | ₩46,145 | ₩46,345 | +0.38% | 62.9만 |
|---|
| 2026.04.15 | ₩46,118 | ₩46,212 | ₩45,945 | ₩46,145 | +0.06% | 72.7만 |
|---|
| 2026.04.14 | ₩46,092 | ₩46,305 | ₩45,878 | ₩46,172 | +0.17% | 72만 |
|---|
| 2026.04.13 | ₩45,250 | ₩45,918 | ₩45,183 | ₩45,918 | +1.48% | 83.4만 |
|---|
| 2026.04.10 | ₩45,611 | ₩45,651 | ₩45,277 | ₩45,397 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩45,090 | ₩45,677 | ₩45,090 | ₩45,531 | +0.98% | 54.4만 |
|---|
| 2026.04.08 | ₩45,277 | ₩45,584 | ₩45,076 | ₩45,343 | +0.15% | 70.4만 |
|---|
| 2026.04.07 | ₩43,834 | ₩44,195 | ₩43,674 | ₩44,048 | +0.49% | 96.6만 |
|---|
| 2026.04.06 | ₩43,740 | ₩44,048 | ₩43,513 | ₩44,021 | +0.64% | 96.4만 |
|---|
| 2026.04.02 | ₩42,965 | ₩44,061 | ₩42,885 | ₩43,794 | +1.93% | 94.2만 |
|---|
| 2026.04.01 | ₩43,580 | ₩43,967 | ₩43,540 | ₩43,593 | +0.03% | 96.4만 |
|---|
| 2026.03.31 | ₩42,805 | ₩43,620 | ₩42,538 | ₩43,326 | +1.22% | 100.9만 |
|---|
| 2026.03.30 | ₩42,939 | ₩42,939 | ₩42,084 | ₩42,231 | -1.65% | 95.8만 |
|---|
| 2026.03.27 | ₩42,952 | ₩43,059 | ₩42,431 | ₩42,551 | -0.93% | 84.9만 |
|---|
| 2026.03.26 | ₩43,340 | ₩43,874 | ₩43,152 | ₩43,206 | -0.31% | 77만 |
|---|
| 2026.03.25 | ₩43,901 | ₩44,061 | ₩43,313 | ₩43,807 | -0.21% | 58.5만 |
|---|
| 2026.03.24 | ₩42,818 | ₩43,820 | ₩42,818 | ₩43,553 | +1.72% | 66.3만 |
|---|
| 2026.03.23 | ₩43,059 | ₩43,820 | ₩42,805 | ₩43,139 | +0.19% | 90.4만 |
|---|
| 2026.03.20 | ₩43,059 | ₩43,179 | ₩41,990 | ₩42,284 | -1.80% | 137.5만 |
|---|
| 2026.03.19 | ₩42,551 | ₩43,527 | ₩42,498 | ₩43,193 | +1.51% | 99.5만 |
|---|
| 2026.03.18 | ₩43,313 | ₩43,513 | ₩43,006 | ₩43,019 | -0.68% | 48.1만 |
|---|
| 2026.03.17 | ₩43,380 | ₩43,780 | ₩43,380 | ₩43,513 | +0.31% | 76.9만 |
|---|
| 2026.03.16 | ₩43,286 | ₩43,527 | ₩43,086 | ₩43,086 | -0.46% | 48.8만 |
|---|
| 2026.03.13 | ₩43,179 | ₩43,393 | ₩42,645 | ₩42,765 | -0.96% | 65.4만 |
|---|
| 2026.03.12 | ₩43,273 | ₩43,393 | ₩42,872 | ₩42,925 | -0.80% | 77.3만 |
|---|
| 2026.03.11 | ₩43,807 | ₩43,994 | ₩43,486 | ₩43,820 | +0.03% | 79.7만 |
|---|
| 2026.03.10 | ₩44,101 | ₩44,756 | ₩43,887 | ₩43,994 | -0.24% | 54.3만 |
|---|
| 2026.03.09 | ₩43,460 | ₩44,315 | ₩42,698 | ₩44,208 | +1.72% | 153.8만 |
|---|
| 2026.03.06 | ₩44,315 | ₩44,315 | ₩43,834 | ₩44,008 | -0.69% | 65.9만 |
|---|
| 2026.03.05 | ₩45,490 | ₩45,824 | ₩44,782 | ₩45,116 | -0.82% | 102만 |
|---|
| 2026.03.04 | ₩45,931 | ₩46,052 | ₩45,464 | ₩45,918 | -0.03% | 65.3만 |
|---|
| 2026.03.03 | ₩45,197 | ₩45,891 | ₩44,595 | ₩45,677 | +1.06% | 75.3만 |
|---|
| 2026.03.02 | ₩45,450 | ₩46,359 | ₩45,384 | ₩46,252 | +1.76% | 62.3만 |
|---|
| 2026.02.27 | ₩45,865 | ₩45,998 | ₩45,544 | ₩45,971 | +0.23% | 53.2만 |
|---|
| 2026.02.26 | ₩46,225 | ₩46,586 | ₩45,945 | ₩46,452 | +0.49% | 59.5만 |
|---|
| 2026.02.25 | ₩46,225 | ₩46,225 | ₩45,677 | ₩46,185 | -0.09% | 49.3만 |
|---|
| 2026.02.24 | ₩45,637 | ₩46,092 | ₩45,637 | ₩45,985 | +0.76% | 43.1만 |
|---|
| 2026.02.23 | ₩46,386 | ₩46,492 | ₩45,357 | ₩45,597 | -1.70% | 75.1만 |
|---|
| 2026.02.20 | ₩46,145 | ₩46,786 | ₩46,078 | ₩46,599 | +0.98% | 81.8만 |
|---|
| 2026.02.19 | ₩46,065 | ₩46,279 | ₩45,905 | ₩46,265 | +0.44% | 46.2만 |
|---|
| 2026.02.18 | ₩46,132 | ₩46,693 | ₩45,945 | ₩46,292 | +0.35% | 79.7만 |
|---|
| 2026.02.17 | ₩46,145 | ₩46,279 | ₩45,544 | ₩46,092 | -0.12% | 62.7만 |
|---|
| 2026.02.13 | ₩45,704 | ₩46,452 | ₩45,450 | ₩46,199 | +1.08% | 49.7만 |
|---|
| 2026.02.12 | ₩46,840 | ₩47,067 | ₩45,384 | ₩45,691 | -2.45% | 102.9만 |
|---|
| 2026.02.11 | ₩47,027 | ₩47,174 | ₩46,305 | ₩46,586 | -0.94% | 58만 |
|---|
| 2026.02.10 | ₩46,746 | ₩46,973 | ₩46,626 | ₩46,653 | -0.20% | 78.3만 |
|---|
| 2026.02.09 | ₩46,466 | ₩46,813 | ₩46,252 | ₩46,639 | +0.37% | 68만 |
|---|
| 2026.02.06 | ₩45,704 | ₩46,626 | ₩45,704 | ₩46,519 | +1.78% | 53.8만 |
|---|
| 2026.02.05 | ₩45,357 | ₩45,704 | ₩45,103 | ₩45,223 | -0.29% | 56.7만 |
|---|
| 2026.02.04 | ₩45,517 | ₩45,918 | ₩45,130 | ₩45,637 | +0.26% | 127.5만 |
|---|
| 2026.02.03 | ₩45,130 | ₩45,624 | ₩44,635 | ₩45,183 | +0.12% | 60.5만 |
|---|
| 2026.02.02 | ₩44,382 | ₩45,237 | ₩44,382 | ₩45,010 | +1.41% | 70만 |
|---|
| 2026.01.30 | ₩44,555 | ₩44,809 | ₩44,195 | ₩44,555 | 0.00% | 87.1만 |
|---|
| 2026.01.29 | ₩44,889 | ₩45,116 | ₩44,328 | ₩44,863 | -0.06% | 55.7만 |
|---|
| 2026.01.28 | ₩45,023 | ₩45,170 | ₩44,582 | ₩44,622 | -0.89% | 73.6만 |
|---|
| 2026.01.27 | ₩44,996 | ₩45,023 | ₩44,702 | ₩44,929 | -0.15% | 50.2만 |
|---|
| 2026.01.26 | ₩45,130 | ₩45,263 | ₩44,849 | ₩44,983 | -0.33% | 57.4만 |
|---|
| 2026.01.23 | ₩45,611 | ₩45,611 | ₩44,929 | ₩45,023 | -1.29% | 59.6만 |
|---|
| 2026.01.22 | ₩45,945 | ₩46,145 | ₩45,651 | ₩45,691 | -0.55% | 81.9만 |
|---|
| 2026.01.21 | ₩44,903 | ₩45,798 | ₩44,876 | ₩45,651 | +1.67% | 108.3만 |
|---|
| 2026.01.20 | ₩44,595 | ₩44,916 | ₩44,435 | ₩44,569 | -0.06% | 109.6만 |
|---|
| 2026.01.16 | ₩45,397 | ₩45,424 | ₩45,116 | ₩45,263 | -0.29% | 75.9만 |
|---|
| 2026.01.15 | ₩45,010 | ₩45,544 | ₩44,889 | ₩45,397 | +0.86% | 70.8만 |
|---|
| 2026.01.14 | ₩44,569 | ₩44,836 | ₩44,408 | ₩44,769 | +0.45% | 84만 |
|---|
| 2026.01.13 | ₩44,756 | ₩44,849 | ₩44,542 | ₩44,622 | -0.30% | 76.5만 |
|---|
| 2026.01.12 | ₩44,368 | ₩44,662 | ₩44,181 | ₩44,595 | +0.51% | 90.6만 |
|---|
| 2026.01.09 | ₩44,261 | ₩44,635 | ₩44,008 | ₩44,529 | +0.60% | 387.3만 |
|---|
| 2026.01.08 | ₩43,393 | ₩44,248 | ₩43,393 | ₩44,141 | +1.72% | 61.4만 |
|---|
| 2026.01.07 | ₩43,967 | ₩44,034 | ₩43,406 | ₩43,553 | -0.94% | 64.2만 |
|---|
| 2026.01.06 | ₩43,059 | ₩43,914 | ₩42,939 | ₩43,874 | +1.89% | 110.1만 |
|---|
| 2026.01.05 | ₩42,645 | ₩43,366 | ₩42,631 | ₩43,139 | +1.16% | 91.7만 |
|---|
| 2026.01.02 | ₩42,351 | ₩42,631 | ₩42,070 | ₩42,511 | +0.38% | 100.1만 |
|---|
| 2025.12.31 | ₩42,525 | ₩42,525 | ₩42,097 | ₩42,097 | -1.01% | 68.3만 |
|---|
| 2025.12.30 | ₩42,752 | ₩42,752 | ₩42,551 | ₩42,565 | -0.44% | 52.9만 |
|---|
| 2025.12.29 | ₩42,778 | ₩42,925 | ₩42,578 | ₩42,658 | -0.28% | 51.4만 |
|---|
| 2025.12.26 | ₩42,939 | ₩42,939 | ₩42,738 | ₩42,912 | -0.06% | 42.9만 |
|---|
| 2025.12.24 | ₩42,738 | ₩42,952 | ₩42,698 | ₩42,925 | +0.44% | 49.5만 |
|---|
| 2025.12.23 | ₩42,912 | ₩42,965 | ₩42,712 | ₩42,778 | -0.31% | 72만 |
|---|
| 2025.12.22 | ₩42,952 | ₩43,219 | ₩42,925 | ₩42,992 | +0.09% | 66.9만 |
|---|
| 2025.12.19 | ₩42,698 | ₩42,885 | ₩42,698 | ₩42,765 | +0.16% | 63.4만 |
|---|
| 2025.12.18 | ₩42,912 | ₩43,099 | ₩42,591 | ₩42,658 | -0.59% | 74.5만 |
|---|
| 2025.12.17 | ₩42,752 | ₩43,126 | ₩42,444 | ₩42,498 | -0.59% | 74.7만 |
|---|
| 2025.12.16 | ₩42,912 | ₩43,072 | ₩42,484 | ₩42,685 | -0.53% | 92.2만 |
|---|
| 2025.12.15 | ₩43,380 | ₩43,380 | ₩42,832 | ₩42,952 | -0.99% | 96.7만 |
|---|
| 2025.12.12 | ₩43,687 | ₩43,714 | ₩42,965 | ₩43,046 | -1.47% | 72.1만 |
|---|
| 2025.12.11 | ₩43,193 | ₩43,647 | ₩43,193 | ₩43,593 | +0.93% | 80.1만 |
|---|
| 2025.12.10 | ₩42,364 | ₩43,460 | ₩42,364 | ₩43,179 | +1.92% | 102.9만 |
|---|
| 2025.12.09 | ₩42,257 | ₩42,738 | ₩42,204 | ₩42,551 | +0.70% | 64.5만 |
|---|
| 2025.12.08 | ₩42,698 | ₩42,698 | ₩42,311 | ₩42,338 | -0.84% | 80.7만 |
|---|
| 2025.12.05 | ₩42,484 | ₩42,805 | ₩42,444 | ₩42,551 | +0.16% | 68.9만 |
|---|
| 2025.12.04 | ₩42,444 | ₩42,685 | ₩42,324 | ₩42,484 | +0.09% | 51.6만 |
|---|
| 2025.12.03 | ₩42,177 | ₩42,605 | ₩42,124 | ₩42,525 | +0.82% | 69.8만 |
|---|
| 2025.12.02 | ₩42,297 | ₩42,297 | ₩41,963 | ₩42,044 | -0.60% | 52.5만 |
|---|
| 2025.12.01 | ₩41,816 | ₩42,364 | ₩41,816 | ₩42,110 | +0.70% | 66.4만 |
|---|
| 2025.11.28 | ₩42,244 | ₩42,284 | ₩42,110 | ₩42,257 | +0.03% | 56.4만 |
|---|
| 2025.11.26 | ₩41,790 | ₩42,458 | ₩41,776 | ₩42,137 | +0.83% | 58.2만 |
|---|
| 2025.11.25 | ₩41,002 | ₩41,910 | ₩41,002 | ₩41,816 | +1.99% | 83.4만 |
|---|
| 2025.11.24 | ₩40,454 | ₩40,935 | ₩40,320 | ₩40,841 | +0.96% | 70.4만 |
|---|
| 2025.11.21 | ₩39,372 | ₩40,641 | ₩39,305 | ₩40,400 | +2.61% | 148.6만 |
|---|
| 2025.11.20 | ₩40,253 | ₩40,480 | ₩39,158 | ₩39,198 | -2.62% | 78.7만 |
|---|
| 2025.11.19 | ₩39,799 | ₩40,120 | ₩39,585 | ₩39,746 | -0.13% | 94.7만 |
|---|
| 2025.11.18 | ₩39,465 | ₩40,040 | ₩39,412 | ₩39,813 | +0.88% | 129.9만 |
|---|
| 2025.11.17 | ₩40,454 | ₩40,574 | ₩39,612 | ₩39,692 | -1.88% | 104.7만 |
|---|
| 2025.11.14 | ₩40,200 | ₩40,734 | ₩40,200 | ₩40,574 | +0.93% | 108만 |
|---|
| 2025.11.13 | ₩41,202 | ₩41,469 | ₩40,561 | ₩40,694 | -1.23% | 119.7만 |
|---|
| 2025.11.12 | ₩41,456 | ₩41,763 | ₩41,429 | ₩41,442 | -0.03% | 90.4만 |
|---|
| 2025.11.11 | ₩41,269 | ₩41,496 | ₩41,202 | ₩41,389 | +0.29% | 68.3만 |
|---|
| 2025.11.10 | ₩41,309 | ₩41,442 | ₩40,975 | ₩41,255 | -0.13% | 100.3만 |
|---|
| 2025.11.07 | ₩40,347 | ₩40,921 | ₩40,320 | ₩40,908 | +1.39% | 102.4만 |
|---|
| 2025.11.06 | ₩41,082 | ₩41,202 | ₩40,561 | ₩40,614 | -1.14% | 78.2만 |
|---|
| 2025.11.05 | ₩40,574 | ₩41,242 | ₩40,574 | ₩41,068 | +1.22% | 82.7만 |
|---|
| 2025.11.04 | ₩40,587 | ₩40,761 | ₩40,400 | ₩40,521 | -0.16% | 78만 |
|---|
| 2025.11.03 | ₩40,935 | ₩41,015 | ₩40,494 | ₩41,015 | +0.20% | 79.4만 |
|---|
| 2025.10.31 | ₩40,828 | ₩41,082 | ₩40,614 | ₩40,975 | +0.36% | 115.8만 |
|---|
| 2025.10.30 | ₩40,988 | ₩41,389 | ₩40,828 | ₩40,868 | -0.29% | 106.8만 |
|---|
| 2025.10.29 | ₩41,710 | ₩41,923 | ₩40,961 | ₩41,229 | -1.15% | 98.8만 |
|---|
| 2025.10.28 | ₩42,017 | ₩42,057 | ₩41,710 | ₩41,803 | -0.51% | 59.4만 |
|---|
| 2025.10.27 | ₩42,404 | ₩42,418 | ₩42,017 | ₩42,150 | -0.60% | 65.5만 |
|---|
| 2025.10.24 | ₩42,231 | ₩42,338 | ₩42,070 | ₩42,097 | -0.32% | 72.3만 |
|---|
| 2025.10.23 | ₩41,416 | ₩41,857 | ₩41,349 | ₩41,776 | +0.87% | 91.8만 |
|---|
| 2025.10.22 | ₩41,589 | ₩41,750 | ₩41,055 | ₩41,336 | -0.61% | 149.7만 |
|---|
| 2025.10.21 | ₩41,349 | ₩41,736 | ₩41,282 | ₩41,563 | +0.52% | 105.1만 |
|---|
| 2025.10.20 | ₩41,175 | ₩41,509 | ₩41,148 | ₩41,456 | +0.68% | 58.1만 |
|---|
| 2025.10.17 | ₩40,627 | ₩40,948 | ₩40,601 | ₩40,841 | +0.53% | 75.9만 |
|---|
| 2025.10.16 | ₩41,402 | ₩41,442 | ₩40,601 | ₩40,788 | -1.48% | 78.4만 |
|---|
| 2025.10.15 | ₩41,496 | ₩41,830 | ₩41,028 | ₩41,322 | -0.42% | 96.2만 |
|---|
| 2025.10.14 | ₩40,120 | ₩41,389 | ₩40,120 | ₩41,189 | +2.66% | 81.2만 |
|---|
| 2025.10.13 | ₩40,427 | ₩40,681 | ₩40,253 | ₩40,587 | +0.40% | 64.9만 |
|---|
| 2025.10.10 | ₩41,269 | ₩41,362 | ₩39,853 | ₩39,879 | -3.37% | 103.4만 |
|---|