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 | ₩47,564 | ₩47,658 | ₩47,378 | ₩47,538 | -0.06% | 244.5만 |
| 2026.10.08 | ₩47,071 | ₩47,484 | ₩46,951 | ₩47,458 | +0.82% | 275.6만 |
| 2026.10.07 | ₩47,458 | ₩47,524 | ₩47,057 | ₩47,244 | -0.45% | 282.7만 |
| 2026.10.06 | ₩48,045 | ₩48,138 | ₩47,805 | ₩47,871 | -0.36% | 190.2만 |
| 2026.10.05 | ₩47,645 | ₩48,072 | ₩47,311 | ₩47,845 | +0.42% | 238.6만 |
| 2026.10.02 | ₩47,551 | ₩47,845 | ₩47,484 | ₩47,591 | +0.08% | 202.6만 |
| 2026.10.01 | ₩46,697 | ₩47,204 | ₩46,403 | ₩47,111 | +0.89% | 241.9만 |
| 2026.09.30 | ₩47,111 | ₩47,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,710 |
| -0.85% |
| 278.1만 |
| 2026.09.29 | ₩47,071 | ₩47,217 | ₩46,710 | ₩46,964 | -0.23% | 326.1만 |
|---|
| 2026.09.28 | ₩47,137 | ₩47,324 | ₩46,857 | ₩47,071 | -0.14% | 268.1만 |
|---|
| 2026.09.25 | ₩47,324 | ₩47,618 | ₩47,151 | ₩47,418 | +0.20% | 222.8만 |
|---|
| 2026.09.24 | ₩47,284 | ₩47,471 | ₩47,017 | ₩47,271 | -0.03% | 204.2만 |
|---|
| 2026.09.23 | ₩47,765 | ₩47,818 | ₩47,378 | ₩47,404 | -0.75% | 179.6만 |
|---|
| 2026.09.22 | ₩48,285 | ₩48,419 | ₩47,951 | ₩48,085 | -0.41% | 157.5만 |
|---|
| 2026.09.21 | ₩48,072 | ₩48,138 | ₩47,818 | ₩47,965 | -0.22% | 109.2만 |
|---|
| 2026.09.18 | ₩47,858 | ₩48,018 | ₩47,578 | ₩47,765 | -0.20% | 119.4만 |
|---|
| 2026.09.17 | ₩48,459 | ₩48,512 | ₩47,951 | ₩47,951 | -1.05% | 112.6만 |
|---|
| 2026.09.16 | ₩48,085 | ₩48,405 | ₩47,431 | ₩47,885 | -0.42% | 174.2만 |
|---|
| 2026.09.15 | ₩48,272 | ₩48,419 | ₩47,925 | ₩48,018 | -0.53% | 370.4만 |
|---|
| 2026.09.14 | ₩48,298 | ₩48,539 | ₩48,178 | ₩48,258 | -0.08% | 424.3만 |
|---|
| 2026.09.11 | ₩48,752 | ₩48,846 | ₩48,472 | ₩48,605 | -0.30% | 195만 |
|---|
| 2026.09.10 | ₩48,445 | ₩48,619 | ₩48,192 | ₩48,298 | -0.30% | 224만 |
|---|
| 2026.09.09 | ₩49,073 | ₩49,206 | ₩48,659 | ₩48,712 | -0.73% | 214.3만 |
|---|
| 2026.09.08 | ₩49,566 | ₩49,633 | ₩49,206 | ₩49,259 | -0.62% | 209.4만 |
|---|
| 2026.09.04 | ₩49,179 | ₩49,700 | ₩49,166 | ₩49,646 | +0.95% | 152.1만 |
|---|
| 2026.09.03 | ₩49,540 | ₩49,633 | ₩49,086 | ₩49,419 | -0.24% | 136.7만 |
|---|
| 2026.09.02 | ₩48,966 | ₩49,366 | ₩48,886 | ₩49,233 | +0.55% | 219.1만 |
|---|
| 2026.09.01 | ₩49,166 | ₩49,339 | ₩48,752 | ₩48,846 | -0.65% | 200.3만 |
|---|
| 2026.08.31 | ₩49,753 | ₩49,860 | ₩49,326 | ₩49,473 | -0.56% | 226만 |
|---|
| 2026.08.28 | ₩50,260 | ₩50,380 | ₩49,793 | ₩49,820 | -0.88% | 164.4만 |
|---|
| 2026.08.27 | ₩50,220 | ₩50,287 | ₩50,007 | ₩50,207 | -0.03% | 167.5만 |
|---|
| 2026.08.26 | ₩50,060 | ₩50,367 | ₩50,060 | ₩50,220 | +0.32% | 126.6만 |
|---|
| 2026.08.25 | ₩50,287 | ₩50,287 | ₩49,887 | ₩50,100 | -0.37% | 120.4만 |
|---|
| 2026.08.24 | ₩50,247 | ₩50,354 | ₩49,953 | ₩50,060 | -0.37% | 42.5만 |
|---|
| 2026.08.21 | ₩50,314 | ₩50,380 | ₩50,020 | ₩50,354 | +0.08% | 37.7만 |
|---|
| 2026.08.20 | ₩50,140 | ₩50,300 | ₩49,967 | ₩49,980 | -0.32% | 41.3만 |
|---|
| 2026.08.19 | ₩50,807 | ₩50,874 | ₩50,407 | ₩50,474 | -0.66% | 33.5만 |
|---|
| 2026.08.18 | ₩51,008 | ₩51,061 | ₩50,420 | ₩50,447 | -1.10% | 50.3만 |
|---|
| 2026.08.17 | ₩51,301 | ₩51,301 | ₩51,128 | ₩51,168 | -0.26% | 43.4만 |
|---|
| 2026.08.14 | ₩51,315 | ₩51,501 | ₩51,235 | ₩51,408 | +0.18% | 48.4만 |
|---|
| 2026.08.13 | ₩51,248 | ₩51,435 | ₩51,074 | ₩51,301 | +0.10% | 50.6만 |
|---|
| 2026.08.12 | ₩51,021 | ₩51,141 | ₩50,687 | ₩51,021 | 0.00% | 46만 |
|---|
| 2026.08.11 | ₩50,687 | ₩50,968 | ₩50,487 | ₩50,714 | +0.05% | 47.9만 |
|---|
| 2026.08.10 | ₩50,928 | ₩50,954 | ₩50,554 | ₩50,581 | -0.68% | 39.7만 |
|---|
| 2026.08.07 | ₩50,714 | ₩51,141 | ₩50,634 | ₩51,008 | +0.58% | 31.6만 |
|---|
| 2026.08.06 | ₩50,807 | ₩51,008 | ₩50,367 | ₩50,394 | -0.81% | 35.1만 |
|---|
| 2026.08.05 | ₩51,181 | ₩51,328 | ₩50,807 | ₩50,821 | -0.70% | 38.5만 |
|---|
| 2026.08.04 | ₩50,554 | ₩51,235 | ₩50,447 | ₩51,128 | +1.14% | 73.3만 |
|---|
| 2026.08.03 | ₩49,753 | ₩50,434 | ₩49,753 | ₩50,407 | +1.31% | 46.4만 |
|---|
| 2026.07.31 | ₩49,833 | ₩49,967 | ₩49,126 | ₩49,606 | -0.46% | 43.7만 |
|---|
| 2026.07.30 | ₩49,793 | ₩49,793 | ₩49,086 | ₩49,646 | -0.29% | 29.8만 |
|---|
| 2026.07.29 | ₩49,993 | ₩50,207 | ₩49,433 | ₩49,486 | -1.01% | 42.7만 |
|---|
| 2026.07.28 | ₩50,033 | ₩50,287 | ₩49,913 | ₩50,247 | +0.43% | 35.8만 |
|---|
| 2026.07.27 | ₩50,087 | ₩50,380 | ₩49,753 | ₩50,020 | -0.13% | 78.2만 |
|---|
| 2026.07.24 | ₩49,887 | ₩50,220 | ₩49,660 | ₩49,833 | -0.11% | 37.9만 |
|---|
| 2026.07.23 | ₩49,753 | ₩49,953 | ₩49,460 | ₩49,713 | -0.08% | 35만 |
|---|
| 2026.07.22 | ₩50,274 | ₩50,460 | ₩50,073 | ₩50,127 | -0.29% | 34만 |
|---|
| 2026.07.21 | ₩50,167 | ₩50,380 | ₩49,913 | ₩50,367 | +0.40% | 35.5만 |
|---|
| 2026.07.20 | ₩50,367 | ₩50,474 | ₩49,900 | ₩49,900 | -0.93% | 39.9만 |
|---|
| 2026.07.17 | ₩50,087 | ₩50,567 | ₩50,033 | ₩50,247 | +0.32% | 32.4만 |
|---|
| 2026.07.16 | ₩50,060 | ₩50,754 | ₩50,007 | ₩50,581 | +1.04% | 38만 |
|---|
| 2026.07.15 | ₩50,140 | ₩50,447 | ₩49,993 | ₩50,127 | -0.03% | 35.8만 |
|---|
| 2026.07.14 | ₩50,127 | ₩50,234 | ₩49,780 | ₩49,927 | -0.40% | 52만 |
|---|
| 2026.07.13 | ₩49,927 | ₩50,194 | ₩49,686 | ₩49,807 | -0.24% | 41.6만 |
|---|
| 2026.07.10 | ₩49,900 | ₩50,060 | ₩49,646 | ₩49,953 | +0.11% | 49.5만 |
|---|
| 2026.07.09 | ₩49,540 | ₩50,060 | ₩49,486 | ₩49,860 | +0.65% | 29.7만 |
|---|
| 2026.07.08 | ₩49,553 | ₩49,553 | ₩48,886 | ₩49,233 | -0.65% | 37.7만 |
|---|
| 2026.07.07 | ₩50,194 | ₩50,380 | ₩49,673 | ₩49,753 | -0.88% | 44.1만 |
|---|
| 2026.07.06 | ₩50,260 | ₩50,527 | ₩50,260 | ₩50,287 | +0.05% | 34.1만 |
|---|
| 2026.07.02 | ₩50,821 | ₩51,034 | ₩49,820 | ₩50,207 | -1.21% | 38.2만 |
|---|
| 2026.07.01 | ₩50,621 | ₩51,114 | ₩50,501 | ₩50,607 | -0.03% | 60.7만 |
|---|
| 2026.06.30 | ₩50,501 | ₩50,914 | ₩50,300 | ₩50,794 | +0.58% | 60.2만 |
|---|
| 2026.06.29 | ₩50,340 | ₩50,501 | ₩49,940 | ₩50,474 | +0.27% | 64.4만 |
|---|
| 2026.06.26 | ₩49,780 | ₩50,434 | ₩49,660 | ₩50,367 | +1.18% | 73.3만 |
|---|
| 2026.06.25 | ₩49,860 | ₩50,314 | ₩49,713 | ₩49,993 | +0.27% | 71.6만 |
|---|
| 2026.06.24 | ₩49,099 | ₩49,807 | ₩49,099 | ₩49,513 | +0.84% | 71.7만 |
|---|
| 2026.06.23 | ₩48,819 | ₩49,393 | ₩48,806 | ₩49,126 | +0.63% | 44.2만 |
|---|
| 2026.06.22 | ₩49,419 | ₩49,580 | ₩49,273 | ₩49,353 | -0.14% | 38.5만 |
|---|
| 2026.06.18 | ₩49,246 | ₩49,460 | ₩49,006 | ₩49,353 | +0.22% | 34.6만 |
|---|
| 2026.06.17 | ₩49,379 | ₩49,700 | ₩48,539 | ₩48,632 | -1.51% | 54.2만 |
|---|
| 2026.06.16 | ₩49,820 | ₩50,073 | ₩49,313 | ₩49,393 | -0.86% | 50.8만 |
|---|
| 2026.06.15 | ₩50,140 | ₩50,394 | ₩49,580 | ₩49,686 | -0.90% | 49.6만 |
|---|
| 2026.06.12 | ₩49,379 | ₩49,953 | ₩49,233 | ₩49,660 | +0.57% | 78.8만 |
|---|
| 2026.06.11 | ₩48,405 | ₩49,233 | ₩48,165 | ₩49,193 | +1.63% | 75.5만 |
|---|
| 2026.06.10 | ₩48,312 | ₩48,899 | ₩47,991 | ₩48,005 | -0.64% | 61.3만 |
|---|
| 2026.06.09 | ₩48,432 | ₩49,099 | ₩47,431 | ₩48,405 | -0.06% | 98.9만 |
|---|
| 2026.06.08 | ₩48,098 | ₩48,392 | ₩47,965 | ₩48,018 | -0.17% | 42.3만 |
|---|
| 2026.06.05 | ₩48,405 | ₩48,552 | ₩47,551 | ₩47,711 | -1.43% | 48.4만 |
|---|
| 2026.06.04 | ₩48,298 | ₩48,752 | ₩48,258 | ₩48,699 | +0.83% | 39.8만 |
|---|
| 2026.06.03 | ₩48,512 | ₩48,539 | ₩48,152 | ₩48,218 | -0.61% | 64.8만 |
|---|
| 2026.06.02 | ₩48,218 | ₩48,752 | ₩48,218 | ₩48,712 | +1.02% | 59.5만 |
|---|
| 2026.06.01 | ₩47,938 | ₩48,298 | ₩47,698 | ₩48,205 | +0.56% | 59.9만 |
|---|
| 2026.05.29 | ₩48,405 | ₩48,499 | ₩48,152 | ₩48,192 | -0.44% | 45.9만 |
|---|
| 2026.05.28 | ₩48,272 | ₩48,645 | ₩48,098 | ₩48,499 | +0.47% | 39.1만 |
|---|
| 2026.05.27 | ₩48,525 | ₩48,726 | ₩48,352 | ₩48,419 | -0.22% | 83.7만 |
|---|
| 2026.05.26 | ₩48,018 | ₩48,379 | ₩47,951 | ₩48,338 | +0.67% | 109.9만 |
|---|
| 2026.05.22 | ₩47,551 | ₩47,738 | ₩47,338 | ₩47,645 | +0.20% | 52.2만 |
|---|
| 2026.05.21 | ₩46,817 | ₩47,458 | ₩46,483 | ₩47,284 | +1.00% | 59만 |
|---|
| 2026.05.20 | ₩46,337 | ₩47,097 | ₩46,070 | ₩47,071 | +1.58% | 60.2만 |
|---|
| 2026.05.19 | ₩46,417 | ₩46,510 | ₩46,016 | ₩46,190 | -0.49% | 52.8만 |
|---|
| 2026.05.18 | ₩46,724 | ₩46,977 | ₩46,523 | ₩46,657 | -0.14% | 50.2만 |
|---|
| 2026.05.15 | ₩46,857 | ₩46,951 | ₩46,483 | ₩46,563 | -0.63% | 56.7만 |
|---|
| 2026.05.14 | ₩47,324 | ₩47,604 | ₩47,191 | ₩47,298 | -0.06% | 55.1만 |
|---|
| 2026.05.13 | ₩47,338 | ₩47,351 | ₩46,924 | ₩47,097 | -0.51% | 45.9만 |
|---|
| 2026.05.12 | ₩47,685 | ₩47,685 | ₩46,817 | ₩47,271 | -0.87% | 3992.3만 |
|---|
| 2026.05.11 | ₩48,218 | ₩48,312 | ₩47,765 | ₩47,805 | -0.86% | 70.2만 |
|---|
| 2026.05.08 | ₩48,005 | ₩48,218 | ₩47,805 | ₩48,072 | +0.14% | 77.6만 |
|---|
| 2026.05.07 | ₩48,472 | ₩48,472 | ₩47,738 | ₩47,818 | -1.35% | 48.2만 |
|---|
| 2026.05.06 | ₩48,218 | ₩48,392 | ₩48,005 | ₩48,272 | +0.11% | 108.1만 |
|---|
| 2026.05.05 | ₩47,364 | ₩47,925 | ₩47,284 | ₩47,818 | +0.96% | 51.1만 |
|---|
| 2026.05.04 | ₩47,538 | ₩47,685 | ₩46,924 | ₩47,137 | -0.84% | 64.4만 |
|---|
| 2026.05.01 | ₩47,685 | ₩47,751 | ₩47,418 | ₩47,671 | -0.03% | 79.6만 |
|---|
| 2026.04.30 | ₩46,844 | ₩47,604 | ₩46,764 | ₩47,524 | +1.45% | 67.5만 |
|---|
| 2026.04.29 | ₩47,191 | ₩47,244 | ₩46,590 | ₩46,777 | -0.88% | 64.1만 |
|---|
| 2026.04.28 | ₩47,418 | ₩47,631 | ₩47,057 | ₩47,191 | -0.48% | 55.1만 |
|---|
| 2026.04.27 | ₩47,431 | ₩47,711 | ₩47,311 | ₩47,458 | +0.06% | 62.7만 |
|---|
| 2026.04.24 | ₩47,271 | ₩47,511 | ₩46,991 | ₩47,378 | +0.23% | 40.1만 |
|---|
| 2026.04.23 | ₩47,164 | ₩47,391 | ₩46,577 | ₩47,151 | -0.03% | 65.3만 |
|---|
| 2026.04.22 | ₩47,538 | ₩47,538 | ₩47,017 | ₩47,191 | -0.73% | 63.1만 |
|---|
| 2026.04.21 | ₩47,725 | ₩48,005 | ₩47,017 | ₩47,151 | -1.20% | 101.5만 |
|---|
| 2026.04.20 | ₩47,097 | ₩47,645 | ₩47,097 | ₩47,578 | +1.02% | 64.1만 |
|---|
| 2026.04.17 | ₩46,777 | ₩47,631 | ₩46,777 | ₩47,271 | +1.06% | 90.8만 |
|---|
| 2026.04.16 | ₩46,123 | ₩46,430 | ₩46,096 | ₩46,297 | +0.38% | 62.9만 |
|---|
| 2026.04.15 | ₩46,070 | ₩46,163 | ₩45,896 | ₩46,096 | +0.06% | 72.7만 |
|---|
| 2026.04.14 | ₩46,043 | ₩46,257 | ₩45,829 | ₩46,123 | +0.17% | 72만 |
|---|
| 2026.04.13 | ₩45,202 | ₩45,870 | ₩45,135 | ₩45,870 | +1.48% | 83.4만 |
|---|
| 2026.04.10 | ₩45,563 | ₩45,603 | ₩45,229 | ₩45,349 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩45,042 | ₩45,629 | ₩45,042 | ₩45,482 | +0.98% | 54.4만 |
|---|
| 2026.04.08 | ₩45,229 | ₩45,536 | ₩45,029 | ₩45,296 | +0.15% | 70.4만 |
|---|
| 2026.04.07 | ₩43,788 | ₩44,148 | ₩43,627 | ₩44,001 | +0.49% | 96.6만 |
|---|
| 2026.04.06 | ₩43,694 | ₩44,001 | ₩43,467 | ₩43,974 | +0.64% | 96.4만 |
|---|
| 2026.04.02 | ₩42,920 | ₩44,014 | ₩42,840 | ₩43,748 | +1.93% | 94.2만 |
|---|
| 2026.04.01 | ₩43,534 | ₩43,921 | ₩43,494 | ₩43,547 | +0.03% | 96.4만 |
|---|
| 2026.03.31 | ₩42,760 | ₩43,574 | ₩42,493 | ₩43,280 | +1.22% | 100.9만 |
|---|
| 2026.03.30 | ₩42,893 | ₩42,893 | ₩42,039 | ₩42,186 | -1.65% | 95.8만 |
|---|
| 2026.03.27 | ₩42,907 | ₩43,014 | ₩42,386 | ₩42,506 | -0.93% | 84.9만 |
|---|
| 2026.03.26 | ₩43,294 | ₩43,828 | ₩43,107 | ₩43,160 | -0.31% | 77만 |
|---|
| 2026.03.25 | ₩43,854 | ₩44,014 | ₩43,267 | ₩43,761 | -0.21% | 58.5만 |
|---|
| 2026.03.24 | ₩42,773 | ₩43,774 | ₩42,773 | ₩43,507 | +1.72% | 66.3만 |
|---|
| 2026.03.23 | ₩43,014 | ₩43,774 | ₩42,760 | ₩43,094 | +0.19% | 90.4만 |
|---|
| 2026.03.20 | ₩43,014 | ₩43,134 | ₩41,946 | ₩42,239 | -1.80% | 137.5만 |
|---|
| 2026.03.19 | ₩42,506 | ₩43,481 | ₩42,453 | ₩43,147 | +1.51% | 99.5만 |
|---|
| 2026.03.18 | ₩43,267 | ₩43,467 | ₩42,960 | ₩42,973 | -0.68% | 48.1만 |
|---|
| 2026.03.17 | ₩43,334 | ₩43,734 | ₩43,334 | ₩43,467 | +0.31% | 76.9만 |
|---|
| 2026.03.16 | ₩43,240 | ₩43,481 | ₩43,040 | ₩43,040 | -0.46% | 48.8만 |
|---|
| 2026.03.13 | ₩43,134 | ₩43,347 | ₩42,600 | ₩42,720 | -0.96% | 65.4만 |
|---|
| 2026.03.12 | ₩43,227 | ₩43,347 | ₩42,827 | ₩42,880 | -0.80% | 77.3만 |
|---|
| 2026.03.11 | ₩43,761 | ₩43,948 | ₩43,441 | ₩43,774 | +0.03% | 79.7만 |
|---|
| 2026.03.10 | ₩44,054 | ₩44,708 | ₩43,841 | ₩43,948 | -0.24% | 54.3만 |
|---|
| 2026.03.09 | ₩43,414 | ₩44,268 | ₩42,653 | ₩44,161 | +1.72% | 153.8만 |
|---|
| 2026.03.06 | ₩44,268 | ₩44,268 | ₩43,788 | ₩43,961 | -0.69% | 65.9만 |
|---|
| 2026.03.05 | ₩45,442 | ₩45,776 | ₩44,735 | ₩45,069 | -0.82% | 102만 |
|---|
| 2026.03.04 | ₩45,883 | ₩46,003 | ₩45,416 | ₩45,870 | -0.03% | 65.3만 |
|---|
| 2026.03.03 | ₩45,149 | ₩45,843 | ₩44,548 | ₩45,629 | +1.06% | 75.3만 |
|---|
| 2026.03.02 | ₩45,402 | ₩46,310 | ₩45,336 | ₩46,203 | +1.76% | 62.3만 |
|---|
| 2026.02.27 | ₩45,816 | ₩45,950 | ₩45,496 | ₩45,923 | +0.23% | 53.2만 |
|---|
| 2026.02.26 | ₩46,176 | ₩46,537 | ₩45,896 | ₩46,403 | +0.49% | 59.5만 |
|---|
| 2026.02.25 | ₩46,176 | ₩46,176 | ₩45,629 | ₩46,136 | -0.09% | 49.3만 |
|---|
| 2026.02.24 | ₩45,589 | ₩46,043 | ₩45,589 | ₩45,936 | +0.76% | 43.1만 |
|---|
| 2026.02.23 | ₩46,337 | ₩46,443 | ₩45,309 | ₩45,549 | -1.70% | 75.1만 |
|---|
| 2026.02.20 | ₩46,096 | ₩46,737 | ₩46,030 | ₩46,550 | +0.98% | 81.8만 |
|---|
| 2026.02.19 | ₩46,016 | ₩46,230 | ₩45,856 | ₩46,217 | +0.44% | 46.2만 |
|---|
| 2026.02.18 | ₩46,083 | ₩46,644 | ₩45,896 | ₩46,243 | +0.35% | 79.7만 |
|---|
| 2026.02.17 | ₩46,096 | ₩46,230 | ₩45,496 | ₩46,043 | -0.12% | 62.7만 |
|---|
| 2026.02.13 | ₩45,656 | ₩46,403 | ₩45,402 | ₩46,150 | +1.08% | 49.7만 |
|---|
| 2026.02.12 | ₩46,790 | ₩47,017 | ₩45,336 | ₩45,643 | -2.45% | 102.9만 |
|---|
| 2026.02.11 | ₩46,977 | ₩47,124 | ₩46,257 | ₩46,537 | -0.94% | 58만 |
|---|
| 2026.02.10 | ₩46,697 | ₩46,924 | ₩46,577 | ₩46,604 | -0.20% | 78.3만 |
|---|
| 2026.02.09 | ₩46,417 | ₩46,764 | ₩46,203 | ₩46,590 | +0.37% | 68만 |
|---|
| 2026.02.06 | ₩45,656 | ₩46,577 | ₩45,656 | ₩46,470 | +1.78% | 53.8만 |
|---|
| 2026.02.05 | ₩45,309 | ₩45,656 | ₩45,055 | ₩45,176 | -0.29% | 56.7만 |
|---|
| 2026.02.04 | ₩45,469 | ₩45,870 | ₩45,082 | ₩45,589 | +0.26% | 127.5만 |
|---|
| 2026.02.03 | ₩45,082 | ₩45,576 | ₩44,588 | ₩45,135 | +0.12% | 60.5만 |
|---|
| 2026.02.02 | ₩44,335 | ₩45,189 | ₩44,335 | ₩44,962 | +1.41% | 70만 |
|---|
| 2026.01.30 | ₩44,508 | ₩44,762 | ₩44,148 | ₩44,508 | 0.00% | 87.1만 |
|---|
| 2026.01.29 | ₩44,842 | ₩45,069 | ₩44,281 | ₩44,815 | -0.06% | 55.7만 |
|---|
| 2026.01.28 | ₩44,975 | ₩45,122 | ₩44,535 | ₩44,575 | -0.89% | 73.6만 |
|---|
| 2026.01.27 | ₩44,949 | ₩44,975 | ₩44,655 | ₩44,882 | -0.15% | 50.2만 |
|---|
| 2026.01.26 | ₩45,082 | ₩45,216 | ₩44,802 | ₩44,935 | -0.33% | 57.4만 |
|---|
| 2026.01.23 | ₩45,563 | ₩45,563 | ₩44,882 | ₩44,975 | -1.29% | 59.6만 |
|---|
| 2026.01.22 | ₩45,896 | ₩46,096 | ₩45,603 | ₩45,643 | -0.55% | 81.9만 |
|---|
| 2026.01.21 | ₩44,855 | ₩45,749 | ₩44,829 | ₩45,603 | +1.67% | 108.3만 |
|---|
| 2026.01.20 | ₩44,548 | ₩44,869 | ₩44,388 | ₩44,522 | -0.06% | 109.6만 |
|---|
| 2026.01.16 | ₩45,349 | ₩45,376 | ₩45,069 | ₩45,216 | -0.29% | 75.9만 |
|---|
| 2026.01.15 | ₩44,962 | ₩45,496 | ₩44,842 | ₩45,349 | +0.86% | 70.8만 |
|---|
| 2026.01.14 | ₩44,522 | ₩44,789 | ₩44,361 | ₩44,722 | +0.45% | 84만 |
|---|
| 2026.01.13 | ₩44,708 | ₩44,802 | ₩44,495 | ₩44,575 | -0.30% | 76.5만 |
|---|
| 2026.01.12 | ₩44,321 | ₩44,615 | ₩44,135 | ₩44,548 | +0.51% | 90.6만 |
|---|
| 2026.01.09 | ₩44,215 | ₩44,588 | ₩43,961 | ₩44,482 | +0.60% | 387.3만 |
|---|
| 2026.01.08 | ₩43,347 | ₩44,201 | ₩43,347 | ₩44,095 | +1.72% | 61.4만 |
|---|
| 2026.01.07 | ₩43,921 | ₩43,988 | ₩43,361 | ₩43,507 | -0.94% | 64.2만 |
|---|
| 2026.01.06 | ₩43,014 | ₩43,868 | ₩42,893 | ₩43,828 | +1.89% | 110.1만 |
|---|
| 2026.01.05 | ₩42,600 | ₩43,320 | ₩42,586 | ₩43,094 | +1.16% | 91.7만 |
|---|
| 2026.01.02 | ₩42,306 | ₩42,586 | ₩42,026 | ₩42,466 | +0.38% | 100.1만 |
|---|
| 2025.12.31 | ₩42,480 | ₩42,480 | ₩42,053 | ₩42,053 | -1.01% | 68.3만 |
|---|
| 2025.12.30 | ₩42,707 | ₩42,707 | ₩42,506 | ₩42,520 | -0.44% | 52.9만 |
|---|
| 2025.12.29 | ₩42,733 | ₩42,880 | ₩42,533 | ₩42,613 | -0.28% | 51.4만 |
|---|
| 2025.12.26 | ₩42,893 | ₩42,893 | ₩42,693 | ₩42,867 | -0.06% | 42.9만 |
|---|
| 2025.12.24 | ₩42,693 | ₩42,907 | ₩42,653 | ₩42,880 | +0.44% | 49.5만 |
|---|
| 2025.12.23 | ₩42,867 | ₩42,920 | ₩42,667 | ₩42,733 | -0.31% | 72만 |
|---|
| 2025.12.22 | ₩42,907 | ₩43,174 | ₩42,880 | ₩42,947 | +0.09% | 66.9만 |
|---|
| 2025.12.19 | ₩42,653 | ₩42,840 | ₩42,653 | ₩42,720 | +0.16% | 63.4만 |
|---|
| 2025.12.18 | ₩42,867 | ₩43,054 | ₩42,546 | ₩42,613 | -0.59% | 74.5만 |
|---|
| 2025.12.17 | ₩42,707 | ₩43,080 | ₩42,400 | ₩42,453 | -0.59% | 74.7만 |
|---|
| 2025.12.16 | ₩42,867 | ₩43,027 | ₩42,440 | ₩42,640 | -0.53% | 92.2만 |
|---|
| 2025.12.15 | ₩43,334 | ₩43,334 | ₩42,787 | ₩42,907 | -0.99% | 96.7만 |
|---|
| 2025.12.12 | ₩43,641 | ₩43,667 | ₩42,920 | ₩43,000 | -1.47% | 72.1만 |
|---|
| 2025.12.11 | ₩43,147 | ₩43,601 | ₩43,147 | ₩43,547 | +0.93% | 80.1만 |
|---|
| 2025.12.10 | ₩42,320 | ₩43,414 | ₩42,320 | ₩43,134 | +1.92% | 102.9만 |
|---|
| 2025.12.09 | ₩42,213 | ₩42,693 | ₩42,159 | ₩42,506 | +0.70% | 64.5만 |
|---|
| 2025.12.08 | ₩42,653 | ₩42,653 | ₩42,266 | ₩42,293 | -0.84% | 80.7만 |
|---|
| 2025.12.05 | ₩42,440 | ₩42,760 | ₩42,400 | ₩42,506 | +0.16% | 68.9만 |
|---|
| 2025.12.04 | ₩42,400 | ₩42,640 | ₩42,279 | ₩42,440 | +0.09% | 51.6만 |
|---|
| 2025.12.03 | ₩42,133 | ₩42,560 | ₩42,079 | ₩42,480 | +0.82% | 69.8만 |
|---|
| 2025.12.02 | ₩42,253 | ₩42,253 | ₩41,919 | ₩41,999 | -0.60% | 52.5만 |
|---|
| 2025.12.01 | ₩41,772 | ₩42,320 | ₩41,772 | ₩42,066 | +0.70% | 66.4만 |
|---|
| 2025.11.28 | ₩42,199 | ₩42,239 | ₩42,066 | ₩42,213 | +0.03% | 56.4만 |
|---|
| 2025.11.26 | ₩41,746 | ₩42,413 | ₩41,732 | ₩42,093 | +0.83% | 58.2만 |
|---|
| 2025.11.25 | ₩40,958 | ₩41,866 | ₩40,958 | ₩41,772 | +1.99% | 83.4만 |
|---|
| 2025.11.24 | ₩40,411 | ₩40,892 | ₩40,278 | ₩40,798 | +0.96% | 70.4만 |
|---|
| 2025.11.21 | ₩39,330 | ₩40,598 | ₩39,263 | ₩40,358 | +2.61% | 148.6만 |
|---|
| 2025.11.20 | ₩40,211 | ₩40,438 | ₩39,117 | ₩39,157 | -2.62% | 78.7만 |
|---|
| 2025.11.19 | ₩39,757 | ₩40,077 | ₩39,544 | ₩39,704 | -0.13% | 94.7만 |
|---|
| 2025.11.18 | ₩39,423 | ₩39,997 | ₩39,370 | ₩39,770 | +0.88% | 129.9만 |
|---|
| 2025.11.17 | ₩40,411 | ₩40,531 | ₩39,570 | ₩39,650 | -1.88% | 104.7만 |
|---|
| 2025.11.14 | ₩40,158 | ₩40,691 | ₩40,158 | ₩40,531 | +0.93% | 108만 |
|---|
| 2025.11.13 | ₩41,158 | ₩41,425 | ₩40,518 | ₩40,651 | -1.23% | 119.7만 |
|---|
| 2025.11.12 | ₩41,412 | ₩41,719 | ₩41,385 | ₩41,399 | -0.03% | 90.4만 |
|---|
| 2025.11.11 | ₩41,225 | ₩41,452 | ₩41,158 | ₩41,345 | +0.29% | 68.3만 |
|---|
| 2025.11.10 | ₩41,265 | ₩41,399 | ₩40,932 | ₩41,212 | -0.13% | 100.3만 |
|---|
| 2025.11.07 | ₩40,304 | ₩40,878 | ₩40,278 | ₩40,865 | +1.39% | 102.4만 |
|---|
| 2025.11.06 | ₩41,038 | ₩41,158 | ₩40,518 | ₩40,571 | -1.14% | 78.2만 |
|---|
| 2025.11.05 | ₩40,531 | ₩41,198 | ₩40,531 | ₩41,025 | +1.22% | 82.7만 |
|---|
| 2025.11.04 | ₩40,545 | ₩40,718 | ₩40,358 | ₩40,478 | -0.16% | 78만 |
|---|
| 2025.11.03 | ₩40,892 | ₩40,972 | ₩40,451 | ₩40,972 | +0.20% | 79.4만 |
|---|
| 2025.10.31 | ₩40,785 | ₩41,038 | ₩40,571 | ₩40,932 | +0.36% | 115.8만 |
|---|
| 2025.10.30 | ₩40,945 | ₩41,345 | ₩40,785 | ₩40,825 | -0.29% | 106.8만 |
|---|
| 2025.10.29 | ₩41,666 | ₩41,879 | ₩40,918 | ₩41,185 | -1.15% | 98.8만 |
|---|
| 2025.10.28 | ₩41,973 | ₩42,013 | ₩41,666 | ₩41,759 | -0.51% | 59.4만 |
|---|
| 2025.10.27 | ₩42,360 | ₩42,373 | ₩41,973 | ₩42,106 | -0.60% | 65.5만 |
|---|
| 2025.10.24 | ₩42,186 | ₩42,293 | ₩42,026 | ₩42,053 | -0.32% | 72.3만 |
|---|
| 2025.10.23 | ₩41,372 | ₩41,812 | ₩41,305 | ₩41,732 | +0.87% | 91.8만 |
|---|
| 2025.10.22 | ₩41,545 | ₩41,706 | ₩41,012 | ₩41,292 | -0.61% | 149.7만 |
|---|
| 2025.10.21 | ₩41,305 | ₩41,692 | ₩41,239 | ₩41,519 | +0.52% | 105.1만 |
|---|
| 2025.10.20 | ₩41,132 | ₩41,465 | ₩41,105 | ₩41,412 | +0.68% | 58.1만 |
|---|
| 2025.10.17 | ₩40,585 | ₩40,905 | ₩40,558 | ₩40,798 | +0.53% | 75.9만 |
|---|
| 2025.10.16 | ₩41,359 | ₩41,399 | ₩40,558 | ₩40,745 | -1.48% | 78.4만 |
|---|
| 2025.10.15 | ₩41,452 | ₩41,786 | ₩40,985 | ₩41,279 | -0.42% | 96.2만 |
|---|
| 2025.10.14 | ₩40,077 | ₩41,345 | ₩40,077 | ₩41,145 | +2.66% | 81.2만 |
|---|
| 2025.10.13 | ₩40,384 | ₩40,638 | ₩40,211 | ₩40,545 | +0.40% | 64.9만 |
|---|
| 2025.10.10 | ₩41,225 | ₩41,319 | ₩39,811 | ₩39,837 | -3.37% | 103.4만 |
|---|