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 | ₩47,631 | ₩47,724 | ₩47,444 | ₩47,604 | -0.06% | 244.5만 |
| 2026.10.08 | ₩47,136 | ₩47,551 | ₩47,016 | ₩47,524 | +0.82% | 275.6만 |
| 2026.10.07 | ₩47,524 | ₩47,591 | ₩47,123 | ₩47,310 | -0.45% | 282.7만 |
| 2026.10.06 | ₩48,112 | ₩48,205 | ₩47,871 | ₩47,938 | -0.36% | 190.2만 |
| 2026.10.05 | ₩47,711 | ₩48,139 | ₩47,377 | ₩47,911 | +0.42% | 238.6만 |
| 2026.10.02 | ₩47,617 | ₩47,911 | ₩47,551 | ₩47,657 | +0.08% | 202.6만 |
| 2026.10.01 | ₩46,762 | ₩47,270 | ₩46,468 | ₩47,176 | +0.89% | 241.9만 |
| 2026.09.30 | ₩47,176 | ₩47,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,775 |
| -0.85% |
| 278.1만 |
| 2026.09.29 | ₩47,136 | ₩47,283 | ₩46,775 | ₩47,029 | -0.23% | 326.1만 |
|---|
| 2026.09.28 | ₩47,203 | ₩47,390 | ₩46,922 | ₩47,136 | -0.14% | 268.1만 |
|---|
| 2026.09.25 | ₩47,390 | ₩47,684 | ₩47,216 | ₩47,484 | +0.20% | 222.8만 |
|---|
| 2026.09.24 | ₩47,350 | ₩47,537 | ₩47,083 | ₩47,337 | -0.03% | 204.2만 |
|---|
| 2026.09.23 | ₩47,831 | ₩47,885 | ₩47,444 | ₩47,470 | -0.75% | 179.6만 |
|---|
| 2026.09.22 | ₩48,352 | ₩48,486 | ₩48,018 | ₩48,152 | -0.41% | 157.5만 |
|---|
| 2026.09.21 | ₩48,139 | ₩48,205 | ₩47,885 | ₩48,032 | -0.22% | 109.2만 |
|---|
| 2026.09.18 | ₩47,925 | ₩48,085 | ₩47,644 | ₩47,831 | -0.20% | 119.4만 |
|---|
| 2026.09.17 | ₩48,526 | ₩48,580 | ₩48,018 | ₩48,018 | -1.05% | 112.6만 |
|---|
| 2026.09.16 | ₩48,152 | ₩48,473 | ₩47,497 | ₩47,951 | -0.42% | 174.2만 |
|---|
| 2026.09.15 | ₩48,339 | ₩48,486 | ₩47,992 | ₩48,085 | -0.53% | 370.4만 |
|---|
| 2026.09.14 | ₩48,366 | ₩48,606 | ₩48,245 | ₩48,326 | -0.08% | 424.3만 |
|---|
| 2026.09.11 | ₩48,820 | ₩48,914 | ₩48,540 | ₩48,673 | -0.30% | 195만 |
|---|
| 2026.09.10 | ₩48,513 | ₩48,687 | ₩48,259 | ₩48,366 | -0.30% | 224만 |
|---|
| 2026.09.09 | ₩49,141 | ₩49,275 | ₩48,727 | ₩48,780 | -0.73% | 214.3만 |
|---|
| 2026.09.08 | ₩49,635 | ₩49,702 | ₩49,275 | ₩49,328 | -0.62% | 209.4만 |
|---|
| 2026.09.04 | ₩49,248 | ₩49,769 | ₩49,234 | ₩49,716 | +0.95% | 152.1만 |
|---|
| 2026.09.03 | ₩49,609 | ₩49,702 | ₩49,154 | ₩49,488 | -0.24% | 136.7만 |
|---|
| 2026.09.02 | ₩49,034 | ₩49,435 | ₩48,954 | ₩49,301 | +0.55% | 219.1만 |
|---|
| 2026.09.01 | ₩49,234 | ₩49,408 | ₩48,820 | ₩48,914 | -0.65% | 200.3만 |
|---|
| 2026.08.31 | ₩49,822 | ₩49,929 | ₩49,395 | ₩49,542 | -0.56% | 226만 |
|---|
| 2026.08.28 | ₩50,330 | ₩50,451 | ₩49,863 | ₩49,889 | -0.88% | 164.4만 |
|---|
| 2026.08.27 | ₩50,290 | ₩50,357 | ₩50,076 | ₩50,277 | -0.03% | 167.5만 |
|---|
| 2026.08.26 | ₩50,130 | ₩50,437 | ₩50,130 | ₩50,290 | +0.32% | 126.6만 |
|---|
| 2026.08.25 | ₩50,357 | ₩50,357 | ₩49,956 | ₩50,170 | -0.37% | 120.4만 |
|---|
| 2026.08.24 | ₩50,317 | ₩50,424 | ₩50,023 | ₩50,130 | -0.37% | 42.5만 |
|---|
| 2026.08.21 | ₩50,384 | ₩50,451 | ₩50,090 | ₩50,424 | +0.08% | 37.7만 |
|---|
| 2026.08.20 | ₩50,210 | ₩50,370 | ₩50,036 | ₩50,050 | -0.32% | 41.3만 |
|---|
| 2026.08.19 | ₩50,878 | ₩50,945 | ₩50,477 | ₩50,544 | -0.66% | 33.5만 |
|---|
| 2026.08.18 | ₩51,079 | ₩51,132 | ₩50,491 | ₩50,517 | -1.10% | 50.3만 |
|---|
| 2026.08.17 | ₩51,373 | ₩51,373 | ₩51,199 | ₩51,239 | -0.26% | 43.4만 |
|---|
| 2026.08.14 | ₩51,386 | ₩51,573 | ₩51,306 | ₩51,480 | +0.18% | 48.4만 |
|---|
| 2026.08.13 | ₩51,319 | ₩51,506 | ₩51,146 | ₩51,373 | +0.10% | 50.6만 |
|---|
| 2026.08.12 | ₩51,092 | ₩51,212 | ₩50,758 | ₩51,092 | 0.00% | 46만 |
|---|
| 2026.08.11 | ₩50,758 | ₩51,039 | ₩50,558 | ₩50,785 | +0.05% | 47.9만 |
|---|
| 2026.08.10 | ₩50,999 | ₩51,025 | ₩50,624 | ₩50,651 | -0.68% | 39.7만 |
|---|
| 2026.08.07 | ₩50,785 | ₩51,212 | ₩50,705 | ₩51,079 | +0.58% | 31.6만 |
|---|
| 2026.08.06 | ₩50,878 | ₩51,079 | ₩50,437 | ₩50,464 | -0.81% | 35.1만 |
|---|
| 2026.08.05 | ₩51,252 | ₩51,399 | ₩50,878 | ₩50,892 | -0.70% | 38.5만 |
|---|
| 2026.08.04 | ₩50,624 | ₩51,306 | ₩50,517 | ₩51,199 | +1.14% | 73.3만 |
|---|
| 2026.08.03 | ₩49,822 | ₩50,504 | ₩49,822 | ₩50,477 | +1.31% | 46.4만 |
|---|
| 2026.07.31 | ₩49,903 | ₩50,036 | ₩49,194 | ₩49,675 | -0.46% | 43.7만 |
|---|
| 2026.07.30 | ₩49,863 | ₩49,863 | ₩49,154 | ₩49,716 | -0.29% | 29.8만 |
|---|
| 2026.07.29 | ₩50,063 | ₩50,277 | ₩49,502 | ₩49,555 | -1.01% | 42.7만 |
|---|
| 2026.07.28 | ₩50,103 | ₩50,357 | ₩49,983 | ₩50,317 | +0.43% | 35.8만 |
|---|
| 2026.07.27 | ₩50,157 | ₩50,451 | ₩49,822 | ₩50,090 | -0.13% | 78.2만 |
|---|
| 2026.07.24 | ₩49,956 | ₩50,290 | ₩49,729 | ₩49,903 | -0.11% | 37.9만 |
|---|
| 2026.07.23 | ₩49,822 | ₩50,023 | ₩49,528 | ₩49,782 | -0.08% | 35만 |
|---|
| 2026.07.22 | ₩50,344 | ₩50,531 | ₩50,143 | ₩50,197 | -0.29% | 34만 |
|---|
| 2026.07.21 | ₩50,237 | ₩50,451 | ₩49,983 | ₩50,437 | +0.40% | 35.5만 |
|---|
| 2026.07.20 | ₩50,437 | ₩50,544 | ₩49,969 | ₩49,969 | -0.93% | 39.9만 |
|---|
| 2026.07.17 | ₩50,157 | ₩50,638 | ₩50,103 | ₩50,317 | +0.32% | 32.4만 |
|---|
| 2026.07.16 | ₩50,130 | ₩50,825 | ₩50,076 | ₩50,651 | +1.04% | 38만 |
|---|
| 2026.07.15 | ₩50,210 | ₩50,517 | ₩50,063 | ₩50,197 | -0.03% | 35.8만 |
|---|
| 2026.07.14 | ₩50,197 | ₩50,304 | ₩49,849 | ₩49,996 | -0.40% | 52만 |
|---|
| 2026.07.13 | ₩49,996 | ₩50,264 | ₩49,756 | ₩49,876 | -0.24% | 41.6만 |
|---|
| 2026.07.10 | ₩49,969 | ₩50,130 | ₩49,716 | ₩50,023 | +0.11% | 49.5만 |
|---|
| 2026.07.09 | ₩49,609 | ₩50,130 | ₩49,555 | ₩49,929 | +0.65% | 29.7만 |
|---|
| 2026.07.08 | ₩49,622 | ₩49,622 | ₩48,954 | ₩49,301 | -0.65% | 37.7만 |
|---|
| 2026.07.07 | ₩50,264 | ₩50,451 | ₩49,742 | ₩49,822 | -0.88% | 44.1만 |
|---|
| 2026.07.06 | ₩50,330 | ₩50,598 | ₩50,330 | ₩50,357 | +0.05% | 34.1만 |
|---|
| 2026.07.02 | ₩50,892 | ₩51,105 | ₩49,889 | ₩50,277 | -1.21% | 38.2만 |
|---|
| 2026.07.01 | ₩50,691 | ₩51,186 | ₩50,571 | ₩50,678 | -0.03% | 60.7만 |
|---|
| 2026.06.30 | ₩50,571 | ₩50,985 | ₩50,370 | ₩50,865 | +0.58% | 60.2만 |
|---|
| 2026.06.29 | ₩50,411 | ₩50,571 | ₩50,010 | ₩50,544 | +0.27% | 64.4만 |
|---|
| 2026.06.26 | ₩49,849 | ₩50,504 | ₩49,729 | ₩50,437 | +1.18% | 73.3만 |
|---|
| 2026.06.25 | ₩49,929 | ₩50,384 | ₩49,782 | ₩50,063 | +0.27% | 71.6만 |
|---|
| 2026.06.24 | ₩49,168 | ₩49,876 | ₩49,168 | ₩49,582 | +0.84% | 71.7만 |
|---|
| 2026.06.23 | ₩48,887 | ₩49,462 | ₩48,874 | ₩49,194 | +0.63% | 44.2만 |
|---|
| 2026.06.22 | ₩49,488 | ₩49,649 | ₩49,341 | ₩49,422 | -0.14% | 38.5만 |
|---|
| 2026.06.18 | ₩49,315 | ₩49,528 | ₩49,074 | ₩49,422 | +0.22% | 34.6만 |
|---|
| 2026.06.17 | ₩49,448 | ₩49,769 | ₩48,606 | ₩48,700 | -1.51% | 54.2만 |
|---|
| 2026.06.16 | ₩49,889 | ₩50,143 | ₩49,381 | ₩49,462 | -0.86% | 50.8만 |
|---|
| 2026.06.15 | ₩50,210 | ₩50,464 | ₩49,649 | ₩49,756 | -0.90% | 49.6만 |
|---|
| 2026.06.12 | ₩49,448 | ₩50,023 | ₩49,301 | ₩49,729 | +0.57% | 78.8만 |
|---|
| 2026.06.11 | ₩48,473 | ₩49,301 | ₩48,232 | ₩49,261 | +1.63% | 75.5만 |
|---|
| 2026.06.10 | ₩48,379 | ₩48,967 | ₩48,058 | ₩48,072 | -0.64% | 61.3만 |
|---|
| 2026.06.09 | ₩48,499 | ₩49,168 | ₩47,497 | ₩48,473 | -0.06% | 98.9만 |
|---|
| 2026.06.08 | ₩48,165 | ₩48,459 | ₩48,032 | ₩48,085 | -0.17% | 42.3만 |
|---|
| 2026.06.05 | ₩48,473 | ₩48,620 | ₩47,617 | ₩47,778 | -1.43% | 48.4만 |
|---|
| 2026.06.04 | ₩48,366 | ₩48,820 | ₩48,326 | ₩48,767 | +0.83% | 39.8만 |
|---|
| 2026.06.03 | ₩48,580 | ₩48,606 | ₩48,219 | ₩48,286 | -0.61% | 64.8만 |
|---|
| 2026.06.02 | ₩48,286 | ₩48,820 | ₩48,286 | ₩48,780 | +1.02% | 59.5만 |
|---|
| 2026.06.01 | ₩48,005 | ₩48,366 | ₩47,764 | ₩48,272 | +0.56% | 59.9만 |
|---|
| 2026.05.29 | ₩48,473 | ₩48,566 | ₩48,219 | ₩48,259 | -0.44% | 45.9만 |
|---|
| 2026.05.28 | ₩48,339 | ₩48,713 | ₩48,165 | ₩48,566 | +0.47% | 39.1만 |
|---|
| 2026.05.27 | ₩48,593 | ₩48,793 | ₩48,419 | ₩48,486 | -0.22% | 83.7만 |
|---|
| 2026.05.26 | ₩48,085 | ₩48,446 | ₩48,018 | ₩48,406 | +0.67% | 109.9만 |
|---|
| 2026.05.22 | ₩47,617 | ₩47,804 | ₩47,404 | ₩47,711 | +0.20% | 52.2만 |
|---|
| 2026.05.21 | ₩46,882 | ₩47,524 | ₩46,548 | ₩47,350 | +1.00% | 59만 |
|---|
| 2026.05.20 | ₩46,401 | ₩47,163 | ₩46,134 | ₩47,136 | +1.58% | 60.2만 |
|---|
| 2026.05.19 | ₩46,481 | ₩46,575 | ₩46,080 | ₩46,254 | -0.49% | 52.8만 |
|---|
| 2026.05.18 | ₩46,789 | ₩47,043 | ₩46,588 | ₩46,722 | -0.14% | 50.2만 |
|---|
| 2026.05.15 | ₩46,922 | ₩47,016 | ₩46,548 | ₩46,628 | -0.63% | 56.7만 |
|---|
| 2026.05.14 | ₩47,390 | ₩47,671 | ₩47,257 | ₩47,363 | -0.06% | 55.1만 |
|---|
| 2026.05.13 | ₩47,404 | ₩47,417 | ₩46,989 | ₩47,163 | -0.51% | 45.9만 |
|---|
| 2026.05.12 | ₩47,751 | ₩47,751 | ₩46,882 | ₩47,337 | -0.87% | 3992.3만 |
|---|
| 2026.05.11 | ₩48,286 | ₩48,379 | ₩47,831 | ₩47,871 | -0.86% | 70.2만 |
|---|
| 2026.05.08 | ₩48,072 | ₩48,286 | ₩47,871 | ₩48,139 | +0.14% | 77.6만 |
|---|
| 2026.05.07 | ₩48,540 | ₩48,540 | ₩47,804 | ₩47,885 | -1.35% | 48.2만 |
|---|
| 2026.05.06 | ₩48,286 | ₩48,459 | ₩48,072 | ₩48,339 | +0.11% | 108.1만 |
|---|
| 2026.05.05 | ₩47,430 | ₩47,992 | ₩47,350 | ₩47,885 | +0.96% | 51.1만 |
|---|
| 2026.05.04 | ₩47,604 | ₩47,751 | ₩46,989 | ₩47,203 | -0.84% | 64.4만 |
|---|
| 2026.05.01 | ₩47,751 | ₩47,818 | ₩47,484 | ₩47,738 | -0.03% | 79.6만 |
|---|
| 2026.04.30 | ₩46,909 | ₩47,671 | ₩46,829 | ₩47,591 | +1.45% | 67.5만 |
|---|
| 2026.04.29 | ₩47,257 | ₩47,310 | ₩46,655 | ₩46,842 | -0.88% | 64.1만 |
|---|
| 2026.04.28 | ₩47,484 | ₩47,698 | ₩47,123 | ₩47,257 | -0.48% | 55.1만 |
|---|
| 2026.04.27 | ₩47,497 | ₩47,778 | ₩47,377 | ₩47,524 | +0.06% | 62.7만 |
|---|
| 2026.04.24 | ₩47,337 | ₩47,577 | ₩47,056 | ₩47,444 | +0.23% | 40.1만 |
|---|
| 2026.04.23 | ₩47,230 | ₩47,457 | ₩46,642 | ₩47,216 | -0.03% | 65.3만 |
|---|
| 2026.04.22 | ₩47,604 | ₩47,604 | ₩47,083 | ₩47,257 | -0.73% | 63.1만 |
|---|
| 2026.04.21 | ₩47,791 | ₩48,072 | ₩47,083 | ₩47,216 | -1.20% | 101.5만 |
|---|
| 2026.04.20 | ₩47,163 | ₩47,711 | ₩47,163 | ₩47,644 | +1.02% | 64.1만 |
|---|
| 2026.04.17 | ₩46,842 | ₩47,698 | ₩46,842 | ₩47,337 | +1.06% | 90.8만 |
|---|
| 2026.04.16 | ₩46,187 | ₩46,495 | ₩46,161 | ₩46,361 | +0.38% | 62.9만 |
|---|
| 2026.04.15 | ₩46,134 | ₩46,227 | ₩45,960 | ₩46,161 | +0.06% | 72.7만 |
|---|
| 2026.04.14 | ₩46,107 | ₩46,321 | ₩45,893 | ₩46,187 | +0.17% | 72만 |
|---|
| 2026.04.13 | ₩45,265 | ₩45,933 | ₩45,198 | ₩45,933 | +1.48% | 83.4만 |
|---|
| 2026.04.10 | ₩45,626 | ₩45,666 | ₩45,292 | ₩45,412 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩45,105 | ₩45,693 | ₩45,105 | ₩45,546 | +0.98% | 54.4만 |
|---|
| 2026.04.08 | ₩45,292 | ₩45,599 | ₩45,091 | ₩45,359 | +0.15% | 70.4만 |
|---|
| 2026.04.07 | ₩43,849 | ₩44,209 | ₩43,688 | ₩44,062 | +0.49% | 96.6만 |
|---|
| 2026.04.06 | ₩43,755 | ₩44,062 | ₩43,528 | ₩44,036 | +0.64% | 96.4만 |
|---|
| 2026.04.02 | ₩42,980 | ₩44,076 | ₩42,900 | ₩43,809 | +1.93% | 94.2만 |
|---|
| 2026.04.01 | ₩43,595 | ₩43,982 | ₩43,555 | ₩43,608 | +0.03% | 96.4만 |
|---|
| 2026.03.31 | ₩42,820 | ₩43,635 | ₩42,552 | ₩43,341 | +1.22% | 100.9만 |
|---|
| 2026.03.30 | ₩42,953 | ₩42,953 | ₩42,098 | ₩42,245 | -1.65% | 95.8만 |
|---|
| 2026.03.27 | ₩42,967 | ₩43,073 | ₩42,445 | ₩42,566 | -0.93% | 84.9만 |
|---|
| 2026.03.26 | ₩43,354 | ₩43,889 | ₩43,167 | ₩43,220 | -0.31% | 77만 |
|---|
| 2026.03.25 | ₩43,915 | ₩44,076 | ₩43,327 | ₩43,822 | -0.21% | 58.5만 |
|---|
| 2026.03.24 | ₩42,833 | ₩43,835 | ₩42,833 | ₩43,568 | +1.72% | 66.3만 |
|---|
| 2026.03.23 | ₩43,073 | ₩43,835 | ₩42,820 | ₩43,154 | +0.19% | 90.4만 |
|---|
| 2026.03.20 | ₩43,073 | ₩43,194 | ₩42,004 | ₩42,298 | -1.80% | 137.5만 |
|---|
| 2026.03.19 | ₩42,566 | ₩43,541 | ₩42,512 | ₩43,207 | +1.51% | 99.5만 |
|---|
| 2026.03.18 | ₩43,327 | ₩43,528 | ₩43,020 | ₩43,033 | -0.68% | 48.1만 |
|---|
| 2026.03.17 | ₩43,394 | ₩43,795 | ₩43,394 | ₩43,528 | +0.31% | 76.9만 |
|---|
| 2026.03.16 | ₩43,301 | ₩43,541 | ₩43,100 | ₩43,100 | -0.46% | 48.8만 |
|---|
| 2026.03.13 | ₩43,194 | ₩43,408 | ₩42,659 | ₩42,779 | -0.96% | 65.4만 |
|---|
| 2026.03.12 | ₩43,287 | ₩43,408 | ₩42,886 | ₩42,940 | -0.80% | 77.3만 |
|---|
| 2026.03.11 | ₩43,822 | ₩44,009 | ₩43,501 | ₩43,835 | +0.03% | 79.7만 |
|---|
| 2026.03.10 | ₩44,116 | ₩44,771 | ₩43,902 | ₩44,009 | -0.24% | 54.3만 |
|---|
| 2026.03.09 | ₩43,474 | ₩44,330 | ₩42,713 | ₩44,223 | +1.72% | 153.8만 |
|---|
| 2026.03.06 | ₩44,330 | ₩44,330 | ₩43,849 | ₩44,022 | -0.69% | 65.9만 |
|---|
| 2026.03.05 | ₩45,506 | ₩45,840 | ₩44,797 | ₩45,132 | -0.82% | 102만 |
|---|
| 2026.03.04 | ₩45,947 | ₩46,067 | ₩45,479 | ₩45,933 | -0.03% | 65.3만 |
|---|
| 2026.03.03 | ₩45,212 | ₩45,907 | ₩44,610 | ₩45,693 | +1.06% | 75.3만 |
|---|
| 2026.03.02 | ₩45,466 | ₩46,374 | ₩45,399 | ₩46,268 | +1.76% | 62.3만 |
|---|
| 2026.02.27 | ₩45,880 | ₩46,014 | ₩45,559 | ₩45,987 | +0.23% | 53.2만 |
|---|
| 2026.02.26 | ₩46,241 | ₩46,602 | ₩45,960 | ₩46,468 | +0.49% | 59.5만 |
|---|
| 2026.02.25 | ₩46,241 | ₩46,241 | ₩45,693 | ₩46,201 | -0.09% | 49.3만 |
|---|
| 2026.02.24 | ₩45,653 | ₩46,107 | ₩45,653 | ₩46,000 | +0.76% | 43.1만 |
|---|
| 2026.02.23 | ₩46,401 | ₩46,508 | ₩45,372 | ₩45,613 | -1.70% | 75.1만 |
|---|
| 2026.02.20 | ₩46,161 | ₩46,802 | ₩46,094 | ₩46,615 | +0.98% | 81.8만 |
|---|
| 2026.02.19 | ₩46,080 | ₩46,294 | ₩45,920 | ₩46,281 | +0.44% | 46.2만 |
|---|
| 2026.02.18 | ₩46,147 | ₩46,709 | ₩45,960 | ₩46,308 | +0.35% | 79.7만 |
|---|
| 2026.02.17 | ₩46,161 | ₩46,294 | ₩45,559 | ₩46,107 | -0.12% | 62.7만 |
|---|
| 2026.02.13 | ₩45,720 | ₩46,468 | ₩45,466 | ₩46,214 | +1.08% | 49.7만 |
|---|
| 2026.02.12 | ₩46,856 | ₩47,083 | ₩45,399 | ₩45,706 | -2.45% | 102.9만 |
|---|
| 2026.02.11 | ₩47,043 | ₩47,190 | ₩46,321 | ₩46,602 | -0.94% | 58만 |
|---|
| 2026.02.10 | ₩46,762 | ₩46,989 | ₩46,642 | ₩46,668 | -0.20% | 78.3만 |
|---|
| 2026.02.09 | ₩46,481 | ₩46,829 | ₩46,268 | ₩46,655 | +0.37% | 68만 |
|---|
| 2026.02.06 | ₩45,720 | ₩46,642 | ₩45,720 | ₩46,535 | +1.78% | 53.8만 |
|---|
| 2026.02.05 | ₩45,372 | ₩45,720 | ₩45,118 | ₩45,238 | -0.29% | 56.7만 |
|---|
| 2026.02.04 | ₩45,533 | ₩45,933 | ₩45,145 | ₩45,653 | +0.26% | 127.5만 |
|---|
| 2026.02.03 | ₩45,145 | ₩45,639 | ₩44,650 | ₩45,198 | +0.12% | 60.5만 |
|---|
| 2026.02.02 | ₩44,397 | ₩45,252 | ₩44,397 | ₩45,025 | +1.41% | 70만 |
|---|
| 2026.01.30 | ₩44,570 | ₩44,824 | ₩44,209 | ₩44,570 | 0.00% | 87.1만 |
|---|
| 2026.01.29 | ₩44,904 | ₩45,132 | ₩44,343 | ₩44,878 | -0.06% | 55.7만 |
|---|
| 2026.01.28 | ₩45,038 | ₩45,185 | ₩44,597 | ₩44,637 | -0.89% | 73.6만 |
|---|
| 2026.01.27 | ₩45,011 | ₩45,038 | ₩44,717 | ₩44,944 | -0.15% | 50.2만 |
|---|
| 2026.01.26 | ₩45,145 | ₩45,279 | ₩44,864 | ₩44,998 | -0.33% | 57.4만 |
|---|
| 2026.01.23 | ₩45,626 | ₩45,626 | ₩44,944 | ₩45,038 | -1.29% | 59.6만 |
|---|
| 2026.01.22 | ₩45,960 | ₩46,161 | ₩45,666 | ₩45,706 | -0.55% | 81.9만 |
|---|
| 2026.01.21 | ₩44,918 | ₩45,813 | ₩44,891 | ₩45,666 | +1.67% | 108.3만 |
|---|
| 2026.01.20 | ₩44,610 | ₩44,931 | ₩44,450 | ₩44,584 | -0.06% | 109.6만 |
|---|
| 2026.01.16 | ₩45,412 | ₩45,439 | ₩45,132 | ₩45,279 | -0.29% | 75.9만 |
|---|
| 2026.01.15 | ₩45,025 | ₩45,559 | ₩44,904 | ₩45,412 | +0.86% | 70.8만 |
|---|
| 2026.01.14 | ₩44,584 | ₩44,851 | ₩44,423 | ₩44,784 | +0.45% | 84만 |
|---|
| 2026.01.13 | ₩44,771 | ₩44,864 | ₩44,557 | ₩44,637 | -0.30% | 76.5만 |
|---|
| 2026.01.12 | ₩44,383 | ₩44,677 | ₩44,196 | ₩44,610 | +0.51% | 90.6만 |
|---|
| 2026.01.09 | ₩44,276 | ₩44,650 | ₩44,022 | ₩44,544 | +0.60% | 387.3만 |
|---|
| 2026.01.08 | ₩43,408 | ₩44,263 | ₩43,408 | ₩44,156 | +1.72% | 61.4만 |
|---|
| 2026.01.07 | ₩43,982 | ₩44,049 | ₩43,421 | ₩43,568 | -0.94% | 64.2만 |
|---|
| 2026.01.06 | ₩43,073 | ₩43,929 | ₩42,953 | ₩43,889 | +1.89% | 110.1만 |
|---|
| 2026.01.05 | ₩42,659 | ₩43,381 | ₩42,646 | ₩43,154 | +1.16% | 91.7만 |
|---|
| 2026.01.02 | ₩42,365 | ₩42,646 | ₩42,084 | ₩42,526 | +0.38% | 100.1만 |
|---|
| 2025.12.31 | ₩42,539 | ₩42,539 | ₩42,111 | ₩42,111 | -1.01% | 68.3만 |
|---|
| 2025.12.30 | ₩42,766 | ₩42,766 | ₩42,566 | ₩42,579 | -0.44% | 52.9만 |
|---|
| 2025.12.29 | ₩42,793 | ₩42,940 | ₩42,592 | ₩42,673 | -0.28% | 51.4만 |
|---|
| 2025.12.26 | ₩42,953 | ₩42,953 | ₩42,753 | ₩42,926 | -0.06% | 42.9만 |
|---|
| 2025.12.24 | ₩42,753 | ₩42,967 | ₩42,713 | ₩42,940 | +0.44% | 49.5만 |
|---|
| 2025.12.23 | ₩42,926 | ₩42,980 | ₩42,726 | ₩42,793 | -0.31% | 72만 |
|---|
| 2025.12.22 | ₩42,967 | ₩43,234 | ₩42,940 | ₩43,007 | +0.09% | 66.9만 |
|---|
| 2025.12.19 | ₩42,713 | ₩42,900 | ₩42,713 | ₩42,779 | +0.16% | 63.4만 |
|---|
| 2025.12.18 | ₩42,926 | ₩43,114 | ₩42,606 | ₩42,673 | -0.59% | 74.5만 |
|---|
| 2025.12.17 | ₩42,766 | ₩43,140 | ₩42,459 | ₩42,512 | -0.59% | 74.7만 |
|---|
| 2025.12.16 | ₩42,926 | ₩43,087 | ₩42,499 | ₩42,699 | -0.53% | 92.2만 |
|---|
| 2025.12.15 | ₩43,394 | ₩43,394 | ₩42,846 | ₩42,967 | -0.99% | 96.7만 |
|---|
| 2025.12.12 | ₩43,702 | ₩43,728 | ₩42,980 | ₩43,060 | -1.47% | 72.1만 |
|---|
| 2025.12.11 | ₩43,207 | ₩43,661 | ₩43,207 | ₩43,608 | +0.93% | 80.1만 |
|---|
| 2025.12.10 | ₩42,379 | ₩43,474 | ₩42,379 | ₩43,194 | +1.92% | 102.9만 |
|---|
| 2025.12.09 | ₩42,272 | ₩42,753 | ₩42,218 | ₩42,566 | +0.70% | 64.5만 |
|---|
| 2025.12.08 | ₩42,713 | ₩42,713 | ₩42,325 | ₩42,352 | -0.84% | 80.7만 |
|---|
| 2025.12.05 | ₩42,499 | ₩42,820 | ₩42,459 | ₩42,566 | +0.16% | 68.9만 |
|---|
| 2025.12.04 | ₩42,459 | ₩42,699 | ₩42,338 | ₩42,499 | +0.09% | 51.6만 |
|---|
| 2025.12.03 | ₩42,191 | ₩42,619 | ₩42,138 | ₩42,539 | +0.82% | 69.8만 |
|---|
| 2025.12.02 | ₩42,312 | ₩42,312 | ₩41,978 | ₩42,058 | -0.60% | 52.5만 |
|---|
| 2025.12.01 | ₩41,831 | ₩42,379 | ₩41,831 | ₩42,125 | +0.70% | 66.4만 |
|---|
| 2025.11.28 | ₩42,258 | ₩42,298 | ₩42,125 | ₩42,272 | +0.03% | 56.4만 |
|---|
| 2025.11.26 | ₩41,804 | ₩42,472 | ₩41,790 | ₩42,151 | +0.83% | 58.2만 |
|---|
| 2025.11.25 | ₩41,015 | ₩41,924 | ₩41,015 | ₩41,831 | +1.99% | 83.4만 |
|---|
| 2025.11.24 | ₩40,467 | ₩40,949 | ₩40,334 | ₩40,855 | +0.96% | 70.4만 |
|---|
| 2025.11.21 | ₩39,385 | ₩40,655 | ₩39,318 | ₩40,414 | +2.61% | 148.6만 |
|---|
| 2025.11.20 | ₩40,267 | ₩40,494 | ₩39,171 | ₩39,211 | -2.62% | 78.7만 |
|---|
| 2025.11.19 | ₩39,813 | ₩40,133 | ₩39,599 | ₩39,759 | -0.13% | 94.7만 |
|---|
| 2025.11.18 | ₩39,478 | ₩40,053 | ₩39,425 | ₩39,826 | +0.88% | 129.9만 |
|---|
| 2025.11.17 | ₩40,467 | ₩40,588 | ₩39,625 | ₩39,706 | -1.88% | 104.7만 |
|---|
| 2025.11.14 | ₩40,213 | ₩40,748 | ₩40,213 | ₩40,588 | +0.93% | 108만 |
|---|
| 2025.11.13 | ₩41,216 | ₩41,483 | ₩40,574 | ₩40,708 | -1.23% | 119.7만 |
|---|
| 2025.11.12 | ₩41,470 | ₩41,777 | ₩41,443 | ₩41,456 | -0.03% | 90.4만 |
|---|
| 2025.11.11 | ₩41,283 | ₩41,510 | ₩41,216 | ₩41,403 | +0.29% | 68.3만 |
|---|
| 2025.11.10 | ₩41,323 | ₩41,456 | ₩40,989 | ₩41,269 | -0.13% | 100.3만 |
|---|
| 2025.11.07 | ₩40,360 | ₩40,935 | ₩40,334 | ₩40,922 | +1.39% | 102.4만 |
|---|
| 2025.11.06 | ₩41,096 | ₩41,216 | ₩40,574 | ₩40,628 | -1.14% | 78.2만 |
|---|
| 2025.11.05 | ₩40,588 | ₩41,256 | ₩40,588 | ₩41,082 | +1.22% | 82.7만 |
|---|
| 2025.11.04 | ₩40,601 | ₩40,775 | ₩40,414 | ₩40,534 | -0.16% | 78만 |
|---|
| 2025.11.03 | ₩40,949 | ₩41,029 | ₩40,507 | ₩41,029 | +0.20% | 79.4만 |
|---|
| 2025.10.31 | ₩40,842 | ₩41,096 | ₩40,628 | ₩40,989 | +0.36% | 115.8만 |
|---|
| 2025.10.30 | ₩41,002 | ₩41,403 | ₩40,842 | ₩40,882 | -0.29% | 106.8만 |
|---|
| 2025.10.29 | ₩41,724 | ₩41,937 | ₩40,975 | ₩41,243 | -1.15% | 98.8만 |
|---|
| 2025.10.28 | ₩42,031 | ₩42,071 | ₩41,724 | ₩41,817 | -0.51% | 59.4만 |
|---|
| 2025.10.27 | ₩42,419 | ₩42,432 | ₩42,031 | ₩42,165 | -0.60% | 65.5만 |
|---|
| 2025.10.24 | ₩42,245 | ₩42,352 | ₩42,084 | ₩42,111 | -0.32% | 72.3만 |
|---|
| 2025.10.23 | ₩41,430 | ₩41,871 | ₩41,363 | ₩41,790 | +0.87% | 91.8만 |
|---|
| 2025.10.22 | ₩41,603 | ₩41,764 | ₩41,069 | ₩41,349 | -0.61% | 149.7만 |
|---|
| 2025.10.21 | ₩41,363 | ₩41,750 | ₩41,296 | ₩41,577 | +0.52% | 105.1만 |
|---|
| 2025.10.20 | ₩41,189 | ₩41,523 | ₩41,162 | ₩41,470 | +0.68% | 58.1만 |
|---|
| 2025.10.17 | ₩40,641 | ₩40,962 | ₩40,614 | ₩40,855 | +0.53% | 75.9만 |
|---|
| 2025.10.16 | ₩41,416 | ₩41,456 | ₩40,614 | ₩40,802 | -1.48% | 78.4만 |
|---|
| 2025.10.15 | ₩41,510 | ₩41,844 | ₩41,042 | ₩41,336 | -0.42% | 96.2만 |
|---|
| 2025.10.14 | ₩40,133 | ₩41,403 | ₩40,133 | ₩41,202 | +2.66% | 81.2만 |
|---|
| 2025.10.13 | ₩40,441 | ₩40,695 | ₩40,267 | ₩40,601 | +0.40% | 64.9만 |
|---|
| 2025.10.10 | ₩41,283 | ₩41,376 | ₩39,866 | ₩39,893 | -3.37% | 103.4만 |
|---|