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 | ₩47,613 | ₩47,706 | ₩47,426 | ₩47,586 | -0.06% | 244.5만 |
| 2026.10.08 | ₩47,118 | ₩47,532 | ₩46,998 | ₩47,506 | +0.82% | 275.6만 |
| 2026.10.07 | ₩47,506 | ₩47,572 | ₩47,105 | ₩47,292 | -0.45% | 282.7만 |
| 2026.10.06 | ₩48,093 | ₩48,187 | ₩47,853 | ₩47,920 | -0.36% | 190.2만 |
| 2026.10.05 | ₩47,693 | ₩48,120 | ₩47,359 | ₩47,893 | +0.42% | 238.6만 |
| 2026.10.02 | ₩47,599 | ₩47,893 | ₩47,532 | ₩47,639 | +0.08% | 202.6만 |
| 2026.10.01 | ₩46,744 | ₩47,252 | ₩46,450 | ₩47,158 | +0.89% | 241.9만 |
| 2026.09.30 | ₩47,158 | ₩47,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,758 |
| -0.85% |
| 278.1만 |
| 2026.09.29 | ₩47,118 | ₩47,265 | ₩46,758 | ₩47,011 | -0.23% | 326.1만 |
|---|
| 2026.09.28 | ₩47,185 | ₩47,372 | ₩46,905 | ₩47,118 | -0.14% | 268.1만 |
|---|
| 2026.09.25 | ₩47,372 | ₩47,666 | ₩47,198 | ₩47,466 | +0.20% | 222.8만 |
|---|
| 2026.09.24 | ₩47,332 | ₩47,519 | ₩47,065 | ₩47,319 | -0.03% | 204.2만 |
|---|
| 2026.09.23 | ₩47,813 | ₩47,866 | ₩47,426 | ₩47,452 | -0.75% | 179.6만 |
|---|
| 2026.09.22 | ₩48,334 | ₩48,468 | ₩48,000 | ₩48,134 | -0.41% | 157.5만 |
|---|
| 2026.09.21 | ₩48,120 | ₩48,187 | ₩47,866 | ₩48,013 | -0.22% | 109.2만 |
|---|
| 2026.09.18 | ₩47,906 | ₩48,067 | ₩47,626 | ₩47,813 | -0.20% | 119.4만 |
|---|
| 2026.09.17 | ₩48,508 | ₩48,561 | ₩48,000 | ₩48,000 | -1.05% | 112.6만 |
|---|
| 2026.09.16 | ₩48,134 | ₩48,454 | ₩47,479 | ₩47,933 | -0.42% | 174.2만 |
|---|
| 2026.09.15 | ₩48,321 | ₩48,468 | ₩47,973 | ₩48,067 | -0.53% | 370.4만 |
|---|
| 2026.09.14 | ₩48,347 | ₩48,588 | ₩48,227 | ₩48,307 | -0.08% | 424.3만 |
|---|
| 2026.09.11 | ₩48,802 | ₩48,895 | ₩48,521 | ₩48,655 | -0.30% | 195만 |
|---|
| 2026.09.10 | ₩48,494 | ₩48,668 | ₩48,240 | ₩48,347 | -0.30% | 224만 |
|---|
| 2026.09.09 | ₩49,122 | ₩49,256 | ₩48,708 | ₩48,761 | -0.73% | 214.3만 |
|---|
| 2026.09.08 | ₩49,616 | ₩49,683 | ₩49,256 | ₩49,309 | -0.62% | 209.4만 |
|---|
| 2026.09.04 | ₩49,229 | ₩49,750 | ₩49,216 | ₩49,697 | +0.95% | 152.1만 |
|---|
| 2026.09.03 | ₩49,590 | ₩49,683 | ₩49,136 | ₩49,469 | -0.24% | 136.7만 |
|---|
| 2026.09.02 | ₩49,015 | ₩49,416 | ₩48,935 | ₩49,282 | +0.55% | 219.1만 |
|---|
| 2026.09.01 | ₩49,216 | ₩49,389 | ₩48,802 | ₩48,895 | -0.65% | 200.3만 |
|---|
| 2026.08.31 | ₩49,803 | ₩49,910 | ₩49,376 | ₩49,523 | -0.56% | 226만 |
|---|
| 2026.08.28 | ₩50,311 | ₩50,431 | ₩49,844 | ₩49,870 | -0.88% | 164.4만 |
|---|
| 2026.08.27 | ₩50,271 | ₩50,338 | ₩50,057 | ₩50,258 | -0.03% | 167.5만 |
|---|
| 2026.08.26 | ₩50,111 | ₩50,418 | ₩50,111 | ₩50,271 | +0.32% | 126.6만 |
|---|
| 2026.08.25 | ₩50,338 | ₩50,338 | ₩49,937 | ₩50,151 | -0.37% | 120.4만 |
|---|
| 2026.08.24 | ₩50,298 | ₩50,405 | ₩50,004 | ₩50,111 | -0.37% | 42.5만 |
|---|
| 2026.08.21 | ₩50,365 | ₩50,431 | ₩50,071 | ₩50,405 | +0.08% | 37.7만 |
|---|
| 2026.08.20 | ₩50,191 | ₩50,351 | ₩50,017 | ₩50,031 | -0.32% | 41.3만 |
|---|
| 2026.08.19 | ₩50,859 | ₩50,926 | ₩50,458 | ₩50,525 | -0.66% | 33.5만 |
|---|
| 2026.08.18 | ₩51,059 | ₩51,113 | ₩50,471 | ₩50,498 | -1.10% | 50.3만 |
|---|
| 2026.08.17 | ₩51,353 | ₩51,353 | ₩51,179 | ₩51,220 | -0.26% | 43.4만 |
|---|
| 2026.08.14 | ₩51,367 | ₩51,554 | ₩51,286 | ₩51,460 | +0.18% | 48.4만 |
|---|
| 2026.08.13 | ₩51,300 | ₩51,487 | ₩51,126 | ₩51,353 | +0.10% | 50.6만 |
|---|
| 2026.08.12 | ₩51,073 | ₩51,193 | ₩50,739 | ₩51,073 | 0.00% | 46만 |
|---|
| 2026.08.11 | ₩50,739 | ₩51,019 | ₩50,538 | ₩50,765 | +0.05% | 47.9만 |
|---|
| 2026.08.10 | ₩50,979 | ₩51,006 | ₩50,605 | ₩50,632 | -0.68% | 39.7만 |
|---|
| 2026.08.07 | ₩50,765 | ₩51,193 | ₩50,685 | ₩51,059 | +0.58% | 31.6만 |
|---|
| 2026.08.06 | ₩50,859 | ₩51,059 | ₩50,418 | ₩50,445 | -0.81% | 35.1만 |
|---|
| 2026.08.05 | ₩51,233 | ₩51,380 | ₩50,859 | ₩50,872 | -0.70% | 38.5만 |
|---|
| 2026.08.04 | ₩50,605 | ₩51,286 | ₩50,498 | ₩51,179 | +1.14% | 73.3만 |
|---|
| 2026.08.03 | ₩49,803 | ₩50,485 | ₩49,803 | ₩50,458 | +1.31% | 46.4만 |
|---|
| 2026.07.31 | ₩49,884 | ₩50,017 | ₩49,176 | ₩49,657 | -0.46% | 43.7만 |
|---|
| 2026.07.30 | ₩49,844 | ₩49,844 | ₩49,136 | ₩49,697 | -0.29% | 29.8만 |
|---|
| 2026.07.29 | ₩50,044 | ₩50,258 | ₩49,483 | ₩49,536 | -1.01% | 42.7만 |
|---|
| 2026.07.28 | ₩50,084 | ₩50,338 | ₩49,964 | ₩50,298 | +0.43% | 35.8만 |
|---|
| 2026.07.27 | ₩50,137 | ₩50,431 | ₩49,803 | ₩50,071 | -0.13% | 78.2만 |
|---|
| 2026.07.24 | ₩49,937 | ₩50,271 | ₩49,710 | ₩49,884 | -0.11% | 37.9만 |
|---|
| 2026.07.23 | ₩49,803 | ₩50,004 | ₩49,510 | ₩49,763 | -0.08% | 35만 |
|---|
| 2026.07.22 | ₩50,324 | ₩50,512 | ₩50,124 | ₩50,178 | -0.29% | 34만 |
|---|
| 2026.07.21 | ₩50,218 | ₩50,431 | ₩49,964 | ₩50,418 | +0.40% | 35.5만 |
|---|
| 2026.07.20 | ₩50,418 | ₩50,525 | ₩49,950 | ₩49,950 | -0.93% | 39.9만 |
|---|
| 2026.07.17 | ₩50,137 | ₩50,618 | ₩50,084 | ₩50,298 | +0.32% | 32.4만 |
|---|
| 2026.07.16 | ₩50,111 | ₩50,805 | ₩50,057 | ₩50,632 | +1.04% | 38만 |
|---|
| 2026.07.15 | ₩50,191 | ₩50,498 | ₩50,044 | ₩50,178 | -0.03% | 35.8만 |
|---|
| 2026.07.14 | ₩50,178 | ₩50,284 | ₩49,830 | ₩49,977 | -0.40% | 52만 |
|---|
| 2026.07.13 | ₩49,977 | ₩50,244 | ₩49,737 | ₩49,857 | -0.24% | 41.6만 |
|---|
| 2026.07.10 | ₩49,950 | ₩50,111 | ₩49,697 | ₩50,004 | +0.11% | 49.5만 |
|---|
| 2026.07.09 | ₩49,590 | ₩50,111 | ₩49,536 | ₩49,910 | +0.65% | 29.7만 |
|---|
| 2026.07.08 | ₩49,603 | ₩49,603 | ₩48,935 | ₩49,282 | -0.65% | 37.7만 |
|---|
| 2026.07.07 | ₩50,244 | ₩50,431 | ₩49,723 | ₩49,803 | -0.88% | 44.1만 |
|---|
| 2026.07.06 | ₩50,311 | ₩50,578 | ₩50,311 | ₩50,338 | +0.05% | 34.1만 |
|---|
| 2026.07.02 | ₩50,872 | ₩51,086 | ₩49,870 | ₩50,258 | -1.21% | 38.2만 |
|---|
| 2026.07.01 | ₩50,672 | ₩51,166 | ₩50,552 | ₩50,658 | -0.03% | 60.7만 |
|---|
| 2026.06.30 | ₩50,552 | ₩50,966 | ₩50,351 | ₩50,845 | +0.58% | 60.2만 |
|---|
| 2026.06.29 | ₩50,391 | ₩50,552 | ₩49,990 | ₩50,525 | +0.27% | 64.4만 |
|---|
| 2026.06.26 | ₩49,830 | ₩50,485 | ₩49,710 | ₩50,418 | +1.18% | 73.3만 |
|---|
| 2026.06.25 | ₩49,910 | ₩50,365 | ₩49,763 | ₩50,044 | +0.27% | 71.6만 |
|---|
| 2026.06.24 | ₩49,149 | ₩49,857 | ₩49,149 | ₩49,563 | +0.84% | 71.7만 |
|---|
| 2026.06.23 | ₩48,868 | ₩49,443 | ₩48,855 | ₩49,176 | +0.63% | 44.2만 |
|---|
| 2026.06.22 | ₩49,469 | ₩49,630 | ₩49,323 | ₩49,403 | -0.14% | 38.5만 |
|---|
| 2026.06.18 | ₩49,296 | ₩49,510 | ₩49,055 | ₩49,403 | +0.22% | 34.6만 |
|---|
| 2026.06.17 | ₩49,429 | ₩49,750 | ₩48,588 | ₩48,681 | -1.51% | 54.2만 |
|---|
| 2026.06.16 | ₩49,870 | ₩50,124 | ₩49,363 | ₩49,443 | -0.86% | 50.8만 |
|---|
| 2026.06.15 | ₩50,191 | ₩50,445 | ₩49,630 | ₩49,737 | -0.90% | 49.6만 |
|---|
| 2026.06.12 | ₩49,429 | ₩50,004 | ₩49,282 | ₩49,710 | +0.57% | 78.8만 |
|---|
| 2026.06.11 | ₩48,454 | ₩49,282 | ₩48,214 | ₩49,242 | +1.63% | 75.5만 |
|---|
| 2026.06.10 | ₩48,361 | ₩48,948 | ₩48,040 | ₩48,053 | -0.64% | 61.3만 |
|---|
| 2026.06.09 | ₩48,481 | ₩49,149 | ₩47,479 | ₩48,454 | -0.06% | 98.9만 |
|---|
| 2026.06.08 | ₩48,147 | ₩48,441 | ₩48,013 | ₩48,067 | -0.17% | 42.3만 |
|---|
| 2026.06.05 | ₩48,454 | ₩48,601 | ₩47,599 | ₩47,759 | -1.43% | 48.4만 |
|---|
| 2026.06.04 | ₩48,347 | ₩48,802 | ₩48,307 | ₩48,748 | +0.83% | 39.8만 |
|---|
| 2026.06.03 | ₩48,561 | ₩48,588 | ₩48,200 | ₩48,267 | -0.61% | 64.8만 |
|---|
| 2026.06.02 | ₩48,267 | ₩48,802 | ₩48,267 | ₩48,761 | +1.02% | 59.5만 |
|---|
| 2026.06.01 | ₩47,987 | ₩48,347 | ₩47,746 | ₩48,254 | +0.56% | 59.9만 |
|---|
| 2026.05.29 | ₩48,454 | ₩48,548 | ₩48,200 | ₩48,240 | -0.44% | 45.9만 |
|---|
| 2026.05.28 | ₩48,321 | ₩48,695 | ₩48,147 | ₩48,548 | +0.47% | 39.1만 |
|---|
| 2026.05.27 | ₩48,574 | ₩48,775 | ₩48,401 | ₩48,468 | -0.22% | 83.7만 |
|---|
| 2026.05.26 | ₩48,067 | ₩48,427 | ₩48,000 | ₩48,387 | +0.67% | 109.9만 |
|---|
| 2026.05.22 | ₩47,599 | ₩47,786 | ₩47,385 | ₩47,693 | +0.20% | 52.2만 |
|---|
| 2026.05.21 | ₩46,864 | ₩47,506 | ₩46,530 | ₩47,332 | +1.00% | 59만 |
|---|
| 2026.05.20 | ₩46,383 | ₩47,145 | ₩46,116 | ₩47,118 | +1.58% | 60.2만 |
|---|
| 2026.05.19 | ₩46,464 | ₩46,557 | ₩46,063 | ₩46,237 | -0.49% | 52.8만 |
|---|
| 2026.05.18 | ₩46,771 | ₩47,025 | ₩46,571 | ₩46,704 | -0.14% | 50.2만 |
|---|
| 2026.05.15 | ₩46,905 | ₩46,998 | ₩46,530 | ₩46,611 | -0.63% | 56.7만 |
|---|
| 2026.05.14 | ₩47,372 | ₩47,653 | ₩47,238 | ₩47,345 | -0.06% | 55.1만 |
|---|
| 2026.05.13 | ₩47,385 | ₩47,399 | ₩46,971 | ₩47,145 | -0.51% | 45.9만 |
|---|
| 2026.05.12 | ₩47,733 | ₩47,733 | ₩46,864 | ₩47,319 | -0.87% | 3992.3만 |
|---|
| 2026.05.11 | ₩48,267 | ₩48,361 | ₩47,813 | ₩47,853 | -0.86% | 70.2만 |
|---|
| 2026.05.08 | ₩48,053 | ₩48,267 | ₩47,853 | ₩48,120 | +0.14% | 77.6만 |
|---|
| 2026.05.07 | ₩48,521 | ₩48,521 | ₩47,786 | ₩47,866 | -1.35% | 48.2만 |
|---|
| 2026.05.06 | ₩48,267 | ₩48,441 | ₩48,053 | ₩48,321 | +0.11% | 108.1만 |
|---|
| 2026.05.05 | ₩47,412 | ₩47,973 | ₩47,332 | ₩47,866 | +0.96% | 51.1만 |
|---|
| 2026.05.04 | ₩47,586 | ₩47,733 | ₩46,971 | ₩47,185 | -0.84% | 64.4만 |
|---|
| 2026.05.01 | ₩47,733 | ₩47,800 | ₩47,466 | ₩47,719 | -0.03% | 79.6만 |
|---|
| 2026.04.30 | ₩46,891 | ₩47,653 | ₩46,811 | ₩47,572 | +1.45% | 67.5만 |
|---|
| 2026.04.29 | ₩47,238 | ₩47,292 | ₩46,637 | ₩46,824 | -0.88% | 64.1만 |
|---|
| 2026.04.28 | ₩47,466 | ₩47,679 | ₩47,105 | ₩47,238 | -0.48% | 55.1만 |
|---|
| 2026.04.27 | ₩47,479 | ₩47,759 | ₩47,359 | ₩47,506 | +0.06% | 62.7만 |
|---|
| 2026.04.24 | ₩47,319 | ₩47,559 | ₩47,038 | ₩47,426 | +0.23% | 40.1만 |
|---|
| 2026.04.23 | ₩47,212 | ₩47,439 | ₩46,624 | ₩47,198 | -0.03% | 65.3만 |
|---|
| 2026.04.22 | ₩47,586 | ₩47,586 | ₩47,065 | ₩47,238 | -0.73% | 63.1만 |
|---|
| 2026.04.21 | ₩47,773 | ₩48,053 | ₩47,065 | ₩47,198 | -1.20% | 101.5만 |
|---|
| 2026.04.20 | ₩47,145 | ₩47,693 | ₩47,145 | ₩47,626 | +1.02% | 64.1만 |
|---|
| 2026.04.17 | ₩46,824 | ₩47,679 | ₩46,824 | ₩47,319 | +1.06% | 90.8만 |
|---|
| 2026.04.16 | ₩46,170 | ₩46,477 | ₩46,143 | ₩46,343 | +0.38% | 62.9만 |
|---|
| 2026.04.15 | ₩46,116 | ₩46,210 | ₩45,943 | ₩46,143 | +0.06% | 72.7만 |
|---|
| 2026.04.14 | ₩46,090 | ₩46,303 | ₩45,876 | ₩46,170 | +0.17% | 72만 |
|---|
| 2026.04.13 | ₩45,248 | ₩45,916 | ₩45,181 | ₩45,916 | +1.48% | 83.4만 |
|---|
| 2026.04.10 | ₩45,609 | ₩45,649 | ₩45,275 | ₩45,395 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩45,088 | ₩45,675 | ₩45,088 | ₩45,528 | +0.98% | 54.4만 |
|---|
| 2026.04.08 | ₩45,275 | ₩45,582 | ₩45,074 | ₩45,341 | +0.15% | 70.4만 |
|---|
| 2026.04.07 | ₩43,832 | ₩44,193 | ₩43,672 | ₩44,046 | +0.49% | 96.6만 |
|---|
| 2026.04.06 | ₩43,738 | ₩44,046 | ₩43,511 | ₩44,019 | +0.64% | 96.4만 |
|---|
| 2026.04.02 | ₩42,964 | ₩44,059 | ₩42,883 | ₩43,792 | +1.93% | 94.2만 |
|---|
| 2026.04.01 | ₩43,578 | ₩43,965 | ₩43,538 | ₩43,591 | +0.03% | 96.4만 |
|---|
| 2026.03.31 | ₩42,803 | ₩43,618 | ₩42,536 | ₩43,324 | +1.22% | 100.9만 |
|---|
| 2026.03.30 | ₩42,937 | ₩42,937 | ₩42,082 | ₩42,229 | -1.65% | 95.8만 |
|---|
| 2026.03.27 | ₩42,950 | ₩43,057 | ₩42,429 | ₩42,549 | -0.93% | 84.9만 |
|---|
| 2026.03.26 | ₩43,338 | ₩43,872 | ₩43,151 | ₩43,204 | -0.31% | 77만 |
|---|
| 2026.03.25 | ₩43,899 | ₩44,059 | ₩43,311 | ₩43,805 | -0.21% | 58.5만 |
|---|
| 2026.03.24 | ₩42,817 | ₩43,819 | ₩42,817 | ₩43,551 | +1.72% | 66.3만 |
|---|
| 2026.03.23 | ₩43,057 | ₩43,819 | ₩42,803 | ₩43,137 | +0.19% | 90.4만 |
|---|
| 2026.03.20 | ₩43,057 | ₩43,177 | ₩41,988 | ₩42,282 | -1.80% | 137.5만 |
|---|
| 2026.03.19 | ₩42,549 | ₩43,525 | ₩42,496 | ₩43,191 | +1.51% | 99.5만 |
|---|
| 2026.03.18 | ₩43,311 | ₩43,511 | ₩43,004 | ₩43,017 | -0.68% | 48.1만 |
|---|
| 2026.03.17 | ₩43,378 | ₩43,778 | ₩43,378 | ₩43,511 | +0.31% | 76.9만 |
|---|
| 2026.03.16 | ₩43,284 | ₩43,525 | ₩43,084 | ₩43,084 | -0.46% | 48.8만 |
|---|
| 2026.03.13 | ₩43,177 | ₩43,391 | ₩42,643 | ₩42,763 | -0.96% | 65.4만 |
|---|
| 2026.03.12 | ₩43,271 | ₩43,391 | ₩42,870 | ₩42,923 | -0.80% | 77.3만 |
|---|
| 2026.03.11 | ₩43,805 | ₩43,992 | ₩43,485 | ₩43,819 | +0.03% | 79.7만 |
|---|
| 2026.03.10 | ₩44,099 | ₩44,754 | ₩43,885 | ₩43,992 | -0.24% | 54.3만 |
|---|
| 2026.03.09 | ₩43,458 | ₩44,313 | ₩42,696 | ₩44,206 | +1.72% | 153.8만 |
|---|
| 2026.03.06 | ₩44,313 | ₩44,313 | ₩43,832 | ₩44,006 | -0.69% | 65.9만 |
|---|
| 2026.03.05 | ₩45,488 | ₩45,822 | ₩44,780 | ₩45,114 | -0.82% | 102만 |
|---|
| 2026.03.04 | ₩45,929 | ₩46,050 | ₩45,462 | ₩45,916 | -0.03% | 65.3만 |
|---|
| 2026.03.03 | ₩45,195 | ₩45,889 | ₩44,593 | ₩45,675 | +1.06% | 75.3만 |
|---|
| 2026.03.02 | ₩45,448 | ₩46,357 | ₩45,382 | ₩46,250 | +1.76% | 62.3만 |
|---|
| 2026.02.27 | ₩45,862 | ₩45,996 | ₩45,542 | ₩45,969 | +0.23% | 53.2만 |
|---|
| 2026.02.26 | ₩46,223 | ₩46,584 | ₩45,943 | ₩46,450 | +0.49% | 59.5만 |
|---|
| 2026.02.25 | ₩46,223 | ₩46,223 | ₩45,675 | ₩46,183 | -0.09% | 49.3만 |
|---|
| 2026.02.24 | ₩45,635 | ₩46,090 | ₩45,635 | ₩45,983 | +0.76% | 43.1만 |
|---|
| 2026.02.23 | ₩46,383 | ₩46,490 | ₩45,355 | ₩45,595 | -1.70% | 75.1만 |
|---|
| 2026.02.20 | ₩46,143 | ₩46,784 | ₩46,076 | ₩46,597 | +0.98% | 81.8만 |
|---|
| 2026.02.19 | ₩46,063 | ₩46,277 | ₩45,903 | ₩46,263 | +0.44% | 46.2만 |
|---|
| 2026.02.18 | ₩46,130 | ₩46,691 | ₩45,943 | ₩46,290 | +0.35% | 79.7만 |
|---|
| 2026.02.17 | ₩46,143 | ₩46,277 | ₩45,542 | ₩46,090 | -0.12% | 62.7만 |
|---|
| 2026.02.13 | ₩45,702 | ₩46,450 | ₩45,448 | ₩46,196 | +1.08% | 49.7만 |
|---|
| 2026.02.12 | ₩46,838 | ₩47,065 | ₩45,382 | ₩45,689 | -2.45% | 102.9만 |
|---|
| 2026.02.11 | ₩47,025 | ₩47,172 | ₩46,303 | ₩46,584 | -0.94% | 58만 |
|---|
| 2026.02.10 | ₩46,744 | ₩46,971 | ₩46,624 | ₩46,651 | -0.20% | 78.3만 |
|---|
| 2026.02.09 | ₩46,464 | ₩46,811 | ₩46,250 | ₩46,637 | +0.37% | 68만 |
|---|
| 2026.02.06 | ₩45,702 | ₩46,624 | ₩45,702 | ₩46,517 | +1.78% | 53.8만 |
|---|
| 2026.02.05 | ₩45,355 | ₩45,702 | ₩45,101 | ₩45,221 | -0.29% | 56.7만 |
|---|
| 2026.02.04 | ₩45,515 | ₩45,916 | ₩45,128 | ₩45,635 | +0.26% | 127.5만 |
|---|
| 2026.02.03 | ₩45,128 | ₩45,622 | ₩44,633 | ₩45,181 | +0.12% | 60.5만 |
|---|
| 2026.02.02 | ₩44,380 | ₩45,235 | ₩44,380 | ₩45,007 | +1.41% | 70만 |
|---|
| 2026.01.30 | ₩44,553 | ₩44,807 | ₩44,193 | ₩44,553 | 0.00% | 87.1만 |
|---|
| 2026.01.29 | ₩44,887 | ₩45,114 | ₩44,326 | ₩44,861 | -0.06% | 55.7만 |
|---|
| 2026.01.28 | ₩45,021 | ₩45,168 | ₩44,580 | ₩44,620 | -0.89% | 73.6만 |
|---|
| 2026.01.27 | ₩44,994 | ₩45,021 | ₩44,700 | ₩44,927 | -0.15% | 50.2만 |
|---|
| 2026.01.26 | ₩45,128 | ₩45,261 | ₩44,847 | ₩44,981 | -0.33% | 57.4만 |
|---|
| 2026.01.23 | ₩45,609 | ₩45,609 | ₩44,927 | ₩45,021 | -1.29% | 59.6만 |
|---|
| 2026.01.22 | ₩45,943 | ₩46,143 | ₩45,649 | ₩45,689 | -0.55% | 81.9만 |
|---|
| 2026.01.21 | ₩44,901 | ₩45,796 | ₩44,874 | ₩45,649 | +1.67% | 108.3만 |
|---|
| 2026.01.20 | ₩44,593 | ₩44,914 | ₩44,433 | ₩44,567 | -0.06% | 109.6만 |
|---|
| 2026.01.16 | ₩45,395 | ₩45,422 | ₩45,114 | ₩45,261 | -0.29% | 75.9만 |
|---|
| 2026.01.15 | ₩45,007 | ₩45,542 | ₩44,887 | ₩45,395 | +0.86% | 70.8만 |
|---|
| 2026.01.14 | ₩44,567 | ₩44,834 | ₩44,406 | ₩44,767 | +0.45% | 84만 |
|---|
| 2026.01.13 | ₩44,754 | ₩44,847 | ₩44,540 | ₩44,620 | -0.30% | 76.5만 |
|---|
| 2026.01.12 | ₩44,366 | ₩44,660 | ₩44,179 | ₩44,593 | +0.51% | 90.6만 |
|---|
| 2026.01.09 | ₩44,259 | ₩44,633 | ₩44,006 | ₩44,527 | +0.60% | 387.3만 |
|---|
| 2026.01.08 | ₩43,391 | ₩44,246 | ₩43,391 | ₩44,139 | +1.72% | 61.4만 |
|---|
| 2026.01.07 | ₩43,965 | ₩44,032 | ₩43,404 | ₩43,551 | -0.94% | 64.2만 |
|---|
| 2026.01.06 | ₩43,057 | ₩43,912 | ₩42,937 | ₩43,872 | +1.89% | 110.1만 |
|---|
| 2026.01.05 | ₩42,643 | ₩43,364 | ₩42,630 | ₩43,137 | +1.16% | 91.7만 |
|---|
| 2026.01.02 | ₩42,349 | ₩42,630 | ₩42,068 | ₩42,509 | +0.38% | 100.1만 |
|---|
| 2025.12.31 | ₩42,523 | ₩42,523 | ₩42,095 | ₩42,095 | -1.01% | 68.3만 |
|---|
| 2025.12.30 | ₩42,750 | ₩42,750 | ₩42,549 | ₩42,563 | -0.44% | 52.9만 |
|---|
| 2025.12.29 | ₩42,776 | ₩42,923 | ₩42,576 | ₩42,656 | -0.28% | 51.4만 |
|---|
| 2025.12.26 | ₩42,937 | ₩42,937 | ₩42,736 | ₩42,910 | -0.06% | 42.9만 |
|---|
| 2025.12.24 | ₩42,736 | ₩42,950 | ₩42,696 | ₩42,923 | +0.44% | 49.5만 |
|---|
| 2025.12.23 | ₩42,910 | ₩42,964 | ₩42,710 | ₩42,776 | -0.31% | 72만 |
|---|
| 2025.12.22 | ₩42,950 | ₩43,217 | ₩42,923 | ₩42,990 | +0.09% | 66.9만 |
|---|
| 2025.12.19 | ₩42,696 | ₩42,883 | ₩42,696 | ₩42,763 | +0.16% | 63.4만 |
|---|
| 2025.12.18 | ₩42,910 | ₩43,097 | ₩42,589 | ₩42,656 | -0.59% | 74.5만 |
|---|
| 2025.12.17 | ₩42,750 | ₩43,124 | ₩42,442 | ₩42,496 | -0.59% | 74.7만 |
|---|
| 2025.12.16 | ₩42,910 | ₩43,070 | ₩42,483 | ₩42,683 | -0.53% | 92.2만 |
|---|
| 2025.12.15 | ₩43,378 | ₩43,378 | ₩42,830 | ₩42,950 | -0.99% | 96.7만 |
|---|
| 2025.12.12 | ₩43,685 | ₩43,712 | ₩42,964 | ₩43,044 | -1.47% | 72.1만 |
|---|
| 2025.12.11 | ₩43,191 | ₩43,645 | ₩43,191 | ₩43,591 | +0.93% | 80.1만 |
|---|
| 2025.12.10 | ₩42,362 | ₩43,458 | ₩42,362 | ₩43,177 | +1.92% | 102.9만 |
|---|
| 2025.12.09 | ₩42,255 | ₩42,736 | ₩42,202 | ₩42,549 | +0.70% | 64.5만 |
|---|
| 2025.12.08 | ₩42,696 | ₩42,696 | ₩42,309 | ₩42,336 | -0.84% | 80.7만 |
|---|
| 2025.12.05 | ₩42,483 | ₩42,803 | ₩42,442 | ₩42,549 | +0.16% | 68.9만 |
|---|
| 2025.12.04 | ₩42,442 | ₩42,683 | ₩42,322 | ₩42,483 | +0.09% | 51.6만 |
|---|
| 2025.12.03 | ₩42,175 | ₩42,603 | ₩42,122 | ₩42,523 | +0.82% | 69.8만 |
|---|
| 2025.12.02 | ₩42,296 | ₩42,296 | ₩41,962 | ₩42,042 | -0.60% | 52.5만 |
|---|
| 2025.12.01 | ₩41,815 | ₩42,362 | ₩41,815 | ₩42,109 | +0.70% | 66.4만 |
|---|
| 2025.11.28 | ₩42,242 | ₩42,282 | ₩42,109 | ₩42,255 | +0.03% | 56.4만 |
|---|
| 2025.11.26 | ₩41,788 | ₩42,456 | ₩41,775 | ₩42,135 | +0.83% | 58.2만 |
|---|
| 2025.11.25 | ₩41,000 | ₩41,908 | ₩41,000 | ₩41,815 | +1.99% | 83.4만 |
|---|
| 2025.11.24 | ₩40,452 | ₩40,933 | ₩40,318 | ₩40,839 | +0.96% | 70.4만 |
|---|
| 2025.11.21 | ₩39,370 | ₩40,639 | ₩39,303 | ₩40,399 | +2.61% | 148.6만 |
|---|
| 2025.11.20 | ₩40,252 | ₩40,479 | ₩39,156 | ₩39,196 | -2.62% | 78.7만 |
|---|
| 2025.11.19 | ₩39,797 | ₩40,118 | ₩39,584 | ₩39,744 | -0.13% | 94.7만 |
|---|
| 2025.11.18 | ₩39,463 | ₩40,038 | ₩39,410 | ₩39,811 | +0.88% | 129.9만 |
|---|
| 2025.11.17 | ₩40,452 | ₩40,572 | ₩39,610 | ₩39,690 | -1.88% | 104.7만 |
|---|
| 2025.11.14 | ₩40,198 | ₩40,733 | ₩40,198 | ₩40,572 | +0.93% | 108만 |
|---|
| 2025.11.13 | ₩41,200 | ₩41,467 | ₩40,559 | ₩40,692 | -1.23% | 119.7만 |
|---|
| 2025.11.12 | ₩41,454 | ₩41,761 | ₩41,427 | ₩41,441 | -0.03% | 90.4만 |
|---|
| 2025.11.11 | ₩41,267 | ₩41,494 | ₩41,200 | ₩41,387 | +0.29% | 68.3만 |
|---|
| 2025.11.10 | ₩41,307 | ₩41,441 | ₩40,973 | ₩41,254 | -0.13% | 100.3만 |
|---|
| 2025.11.07 | ₩40,345 | ₩40,920 | ₩40,318 | ₩40,906 | +1.39% | 102.4만 |
|---|
| 2025.11.06 | ₩41,080 | ₩41,200 | ₩40,559 | ₩40,612 | -1.14% | 78.2만 |
|---|
| 2025.11.05 | ₩40,572 | ₩41,240 | ₩40,572 | ₩41,066 | +1.22% | 82.7만 |
|---|
| 2025.11.04 | ₩40,586 | ₩40,759 | ₩40,399 | ₩40,519 | -0.16% | 78만 |
|---|
| 2025.11.03 | ₩40,933 | ₩41,013 | ₩40,492 | ₩41,013 | +0.20% | 79.4만 |
|---|
| 2025.10.31 | ₩40,826 | ₩41,080 | ₩40,612 | ₩40,973 | +0.36% | 115.8만 |
|---|
| 2025.10.30 | ₩40,986 | ₩41,387 | ₩40,826 | ₩40,866 | -0.29% | 106.8만 |
|---|
| 2025.10.29 | ₩41,708 | ₩41,921 | ₩40,960 | ₩41,227 | -1.15% | 98.8만 |
|---|
| 2025.10.28 | ₩42,015 | ₩42,055 | ₩41,708 | ₩41,801 | -0.51% | 59.4만 |
|---|
| 2025.10.27 | ₩42,402 | ₩42,416 | ₩42,015 | ₩42,149 | -0.60% | 65.5만 |
|---|
| 2025.10.24 | ₩42,229 | ₩42,336 | ₩42,068 | ₩42,095 | -0.32% | 72.3만 |
|---|
| 2025.10.23 | ₩41,414 | ₩41,855 | ₩41,347 | ₩41,775 | +0.87% | 91.8만 |
|---|
| 2025.10.22 | ₩41,587 | ₩41,748 | ₩41,053 | ₩41,334 | -0.61% | 149.7만 |
|---|
| 2025.10.21 | ₩41,347 | ₩41,734 | ₩41,280 | ₩41,561 | +0.52% | 105.1만 |
|---|
| 2025.10.20 | ₩41,173 | ₩41,507 | ₩41,147 | ₩41,454 | +0.68% | 58.1만 |
|---|
| 2025.10.17 | ₩40,626 | ₩40,946 | ₩40,599 | ₩40,839 | +0.53% | 75.9만 |
|---|
| 2025.10.16 | ₩41,400 | ₩41,441 | ₩40,599 | ₩40,786 | -1.48% | 78.4만 |
|---|
| 2025.10.15 | ₩41,494 | ₩41,828 | ₩41,026 | ₩41,320 | -0.42% | 96.2만 |
|---|
| 2025.10.14 | ₩40,118 | ₩41,387 | ₩40,118 | ₩41,187 | +2.66% | 81.2만 |
|---|
| 2025.10.13 | ₩40,425 | ₩40,679 | ₩40,252 | ₩40,586 | +0.40% | 64.9만 |
|---|
| 2025.10.10 | ₩41,267 | ₩41,360 | ₩39,851 | ₩39,878 | -3.37% | 103.4만 |
|---|