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 | ₩47,582 | ₩47,676 | ₩47,395 | ₩47,556 | -0.06% | 244.5만 |
| 2026.10.08 | ₩47,088 | ₩47,502 | ₩46,968 | ₩47,475 | +0.82% | 275.6만 |
| 2026.10.07 | ₩47,475 | ₩47,542 | ₩47,075 | ₩47,262 | -0.45% | 282.7만 |
| 2026.10.06 | ₩48,063 | ₩48,156 | ₩47,823 | ₩47,889 | -0.36% | 190.2만 |
| 2026.10.05 | ₩47,662 | ₩48,090 | ₩47,329 | ₩47,863 | +0.42% | 238.6만 |
| 2026.10.02 | ₩47,569 | ₩47,863 | ₩47,502 | ₩47,609 | +0.08% | 202.6만 |
| 2026.10.01 | ₩46,714 | ₩47,222 | ₩46,421 | ₩47,128 | +0.89% | 241.9만 |
| 2026.09.30 | ₩47,128 | ₩47,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,728 |
| -0.85% |
| 278.1만 |
| 2026.09.29 | ₩47,088 | ₩47,235 | ₩46,728 | ₩46,981 | -0.23% | 326.1만 |
|---|
| 2026.09.28 | ₩47,155 | ₩47,342 | ₩46,875 | ₩47,088 | -0.14% | 268.1만 |
|---|
| 2026.09.25 | ₩47,342 | ₩47,636 | ₩47,168 | ₩47,435 | +0.20% | 222.8만 |
|---|
| 2026.09.24 | ₩47,302 | ₩47,489 | ₩47,035 | ₩47,289 | -0.03% | 204.2만 |
|---|
| 2026.09.23 | ₩47,783 | ₩47,836 | ₩47,395 | ₩47,422 | -0.75% | 179.6만 |
|---|
| 2026.09.22 | ₩48,303 | ₩48,437 | ₩47,969 | ₩48,103 | -0.41% | 157.5만 |
|---|
| 2026.09.21 | ₩48,090 | ₩48,156 | ₩47,836 | ₩47,983 | -0.22% | 109.2만 |
|---|
| 2026.09.18 | ₩47,876 | ₩48,036 | ₩47,596 | ₩47,783 | -0.20% | 119.4만 |
|---|
| 2026.09.17 | ₩48,477 | ₩48,530 | ₩47,969 | ₩47,969 | -1.05% | 112.6만 |
|---|
| 2026.09.16 | ₩48,103 | ₩48,423 | ₩47,449 | ₩47,903 | -0.42% | 174.2만 |
|---|
| 2026.09.15 | ₩48,290 | ₩48,437 | ₩47,943 | ₩48,036 | -0.53% | 370.4만 |
|---|
| 2026.09.14 | ₩48,317 | ₩48,557 | ₩48,196 | ₩48,276 | -0.08% | 424.3만 |
|---|
| 2026.09.11 | ₩48,770 | ₩48,864 | ₩48,490 | ₩48,624 | -0.30% | 195만 |
|---|
| 2026.09.10 | ₩48,463 | ₩48,637 | ₩48,210 | ₩48,317 | -0.30% | 224만 |
|---|
| 2026.09.09 | ₩49,091 | ₩49,224 | ₩48,677 | ₩48,730 | -0.73% | 214.3만 |
|---|
| 2026.09.08 | ₩49,585 | ₩49,652 | ₩49,224 | ₩49,278 | -0.62% | 209.4만 |
|---|
| 2026.09.04 | ₩49,198 | ₩49,718 | ₩49,184 | ₩49,665 | +0.95% | 152.1만 |
|---|
| 2026.09.03 | ₩49,558 | ₩49,652 | ₩49,104 | ₩49,438 | -0.24% | 136.7만 |
|---|
| 2026.09.02 | ₩48,984 | ₩49,385 | ₩48,904 | ₩49,251 | +0.55% | 219.1만 |
|---|
| 2026.09.01 | ₩49,184 | ₩49,358 | ₩48,770 | ₩48,864 | -0.65% | 200.3만 |
|---|
| 2026.08.31 | ₩49,772 | ₩49,879 | ₩49,345 | ₩49,491 | -0.56% | 226만 |
|---|
| 2026.08.28 | ₩50,279 | ₩50,399 | ₩49,812 | ₩49,839 | -0.88% | 164.4만 |
|---|
| 2026.08.27 | ₩50,239 | ₩50,306 | ₩50,025 | ₩50,226 | -0.03% | 167.5만 |
|---|
| 2026.08.26 | ₩50,079 | ₩50,386 | ₩50,079 | ₩50,239 | +0.32% | 126.6만 |
|---|
| 2026.08.25 | ₩50,306 | ₩50,306 | ₩49,905 | ₩50,119 | -0.37% | 120.4만 |
|---|
| 2026.08.24 | ₩50,266 | ₩50,373 | ₩49,972 | ₩50,079 | -0.37% | 42.5만 |
|---|
| 2026.08.21 | ₩50,333 | ₩50,399 | ₩50,039 | ₩50,373 | +0.08% | 37.7만 |
|---|
| 2026.08.20 | ₩50,159 | ₩50,319 | ₩49,985 | ₩49,999 | -0.32% | 41.3만 |
|---|
| 2026.08.19 | ₩50,826 | ₩50,893 | ₩50,426 | ₩50,493 | -0.66% | 33.5만 |
|---|
| 2026.08.18 | ₩51,027 | ₩51,080 | ₩50,439 | ₩50,466 | -1.10% | 50.3만 |
|---|
| 2026.08.17 | ₩51,320 | ₩51,320 | ₩51,147 | ₩51,187 | -0.26% | 43.4만 |
|---|
| 2026.08.14 | ₩51,334 | ₩51,521 | ₩51,254 | ₩51,427 | +0.18% | 48.4만 |
|---|
| 2026.08.13 | ₩51,267 | ₩51,454 | ₩51,094 | ₩51,320 | +0.10% | 50.6만 |
|---|
| 2026.08.12 | ₩51,040 | ₩51,160 | ₩50,706 | ₩51,040 | 0.00% | 46만 |
|---|
| 2026.08.11 | ₩50,706 | ₩50,987 | ₩50,506 | ₩50,733 | +0.05% | 47.9만 |
|---|
| 2026.08.10 | ₩50,947 | ₩50,973 | ₩50,573 | ₩50,600 | -0.68% | 39.7만 |
|---|
| 2026.08.07 | ₩50,733 | ₩51,160 | ₩50,653 | ₩51,027 | +0.58% | 31.6만 |
|---|
| 2026.08.06 | ₩50,826 | ₩51,027 | ₩50,386 | ₩50,413 | -0.81% | 35.1만 |
|---|
| 2026.08.05 | ₩51,200 | ₩51,347 | ₩50,826 | ₩50,840 | -0.70% | 38.5만 |
|---|
| 2026.08.04 | ₩50,573 | ₩51,254 | ₩50,466 | ₩51,147 | +1.14% | 73.3만 |
|---|
| 2026.08.03 | ₩49,772 | ₩50,453 | ₩49,772 | ₩50,426 | +1.31% | 46.4만 |
|---|
| 2026.07.31 | ₩49,852 | ₩49,985 | ₩49,144 | ₩49,625 | -0.46% | 43.7만 |
|---|
| 2026.07.30 | ₩49,812 | ₩49,812 | ₩49,104 | ₩49,665 | -0.29% | 29.8만 |
|---|
| 2026.07.29 | ₩50,012 | ₩50,226 | ₩49,451 | ₩49,505 | -1.01% | 42.7만 |
|---|
| 2026.07.28 | ₩50,052 | ₩50,306 | ₩49,932 | ₩50,266 | +0.43% | 35.8만 |
|---|
| 2026.07.27 | ₩50,106 | ₩50,399 | ₩49,772 | ₩50,039 | -0.13% | 78.2만 |
|---|
| 2026.07.24 | ₩49,905 | ₩50,239 | ₩49,678 | ₩49,852 | -0.11% | 37.9만 |
|---|
| 2026.07.23 | ₩49,772 | ₩49,972 | ₩49,478 | ₩49,732 | -0.08% | 35만 |
|---|
| 2026.07.22 | ₩50,292 | ₩50,479 | ₩50,092 | ₩50,146 | -0.29% | 34만 |
|---|
| 2026.07.21 | ₩50,186 | ₩50,399 | ₩49,932 | ₩50,386 | +0.40% | 35.5만 |
|---|
| 2026.07.20 | ₩50,386 | ₩50,493 | ₩49,919 | ₩49,919 | -0.93% | 39.9만 |
|---|
| 2026.07.17 | ₩50,106 | ₩50,586 | ₩50,052 | ₩50,266 | +0.32% | 32.4만 |
|---|
| 2026.07.16 | ₩50,079 | ₩50,773 | ₩50,025 | ₩50,600 | +1.04% | 38만 |
|---|
| 2026.07.15 | ₩50,159 | ₩50,466 | ₩50,012 | ₩50,146 | -0.03% | 35.8만 |
|---|
| 2026.07.14 | ₩50,146 | ₩50,252 | ₩49,798 | ₩49,945 | -0.40% | 52만 |
|---|
| 2026.07.13 | ₩49,945 | ₩50,212 | ₩49,705 | ₩49,825 | -0.24% | 41.6만 |
|---|
| 2026.07.10 | ₩49,919 | ₩50,079 | ₩49,665 | ₩49,972 | +0.11% | 49.5만 |
|---|
| 2026.07.09 | ₩49,558 | ₩50,079 | ₩49,505 | ₩49,879 | +0.65% | 29.7만 |
|---|
| 2026.07.08 | ₩49,572 | ₩49,572 | ₩48,904 | ₩49,251 | -0.65% | 37.7만 |
|---|
| 2026.07.07 | ₩50,212 | ₩50,399 | ₩49,692 | ₩49,772 | -0.88% | 44.1만 |
|---|
| 2026.07.06 | ₩50,279 | ₩50,546 | ₩50,279 | ₩50,306 | +0.05% | 34.1만 |
|---|
| 2026.07.02 | ₩50,840 | ₩51,053 | ₩49,839 | ₩50,226 | -1.21% | 38.2만 |
|---|
| 2026.07.01 | ₩50,640 | ₩51,134 | ₩50,519 | ₩50,626 | -0.03% | 60.7만 |
|---|
| 2026.06.30 | ₩50,519 | ₩50,933 | ₩50,319 | ₩50,813 | +0.58% | 60.2만 |
|---|
| 2026.06.29 | ₩50,359 | ₩50,519 | ₩49,959 | ₩50,493 | +0.27% | 64.4만 |
|---|
| 2026.06.26 | ₩49,798 | ₩50,453 | ₩49,678 | ₩50,386 | +1.18% | 73.3만 |
|---|
| 2026.06.25 | ₩49,879 | ₩50,333 | ₩49,732 | ₩50,012 | +0.27% | 71.6만 |
|---|
| 2026.06.24 | ₩49,118 | ₩49,825 | ₩49,118 | ₩49,531 | +0.84% | 71.7만 |
|---|
| 2026.06.23 | ₩48,837 | ₩49,411 | ₩48,824 | ₩49,144 | +0.63% | 44.2만 |
|---|
| 2026.06.22 | ₩49,438 | ₩49,598 | ₩49,291 | ₩49,371 | -0.14% | 38.5만 |
|---|
| 2026.06.18 | ₩49,264 | ₩49,478 | ₩49,024 | ₩49,371 | +0.22% | 34.6만 |
|---|
| 2026.06.17 | ₩49,398 | ₩49,718 | ₩48,557 | ₩48,650 | -1.51% | 54.2만 |
|---|
| 2026.06.16 | ₩49,839 | ₩50,092 | ₩49,331 | ₩49,411 | -0.86% | 50.8만 |
|---|
| 2026.06.15 | ₩50,159 | ₩50,413 | ₩49,598 | ₩49,705 | -0.90% | 49.6만 |
|---|
| 2026.06.12 | ₩49,398 | ₩49,972 | ₩49,251 | ₩49,678 | +0.57% | 78.8만 |
|---|
| 2026.06.11 | ₩48,423 | ₩49,251 | ₩48,183 | ₩49,211 | +1.63% | 75.5만 |
|---|
| 2026.06.10 | ₩48,330 | ₩48,917 | ₩48,009 | ₩48,023 | -0.64% | 61.3만 |
|---|
| 2026.06.09 | ₩48,450 | ₩49,118 | ₩47,449 | ₩48,423 | -0.06% | 98.9만 |
|---|
| 2026.06.08 | ₩48,116 | ₩48,410 | ₩47,983 | ₩48,036 | -0.17% | 42.3만 |
|---|
| 2026.06.05 | ₩48,423 | ₩48,570 | ₩47,569 | ₩47,729 | -1.43% | 48.4만 |
|---|
| 2026.06.04 | ₩48,317 | ₩48,770 | ₩48,276 | ₩48,717 | +0.83% | 39.8만 |
|---|
| 2026.06.03 | ₩48,530 | ₩48,557 | ₩48,170 | ₩48,236 | -0.61% | 64.8만 |
|---|
| 2026.06.02 | ₩48,236 | ₩48,770 | ₩48,236 | ₩48,730 | +1.02% | 59.5만 |
|---|
| 2026.06.01 | ₩47,956 | ₩48,317 | ₩47,716 | ₩48,223 | +0.56% | 59.9만 |
|---|
| 2026.05.29 | ₩48,423 | ₩48,517 | ₩48,170 | ₩48,210 | -0.44% | 45.9만 |
|---|
| 2026.05.28 | ₩48,290 | ₩48,664 | ₩48,116 | ₩48,517 | +0.47% | 39.1만 |
|---|
| 2026.05.27 | ₩48,544 | ₩48,744 | ₩48,370 | ₩48,437 | -0.22% | 83.7만 |
|---|
| 2026.05.26 | ₩48,036 | ₩48,397 | ₩47,969 | ₩48,357 | +0.67% | 109.9만 |
|---|
| 2026.05.22 | ₩47,569 | ₩47,756 | ₩47,355 | ₩47,662 | +0.20% | 52.2만 |
|---|
| 2026.05.21 | ₩46,835 | ₩47,475 | ₩46,501 | ₩47,302 | +1.00% | 59만 |
|---|
| 2026.05.20 | ₩46,354 | ₩47,115 | ₩46,087 | ₩47,088 | +1.58% | 60.2만 |
|---|
| 2026.05.19 | ₩46,434 | ₩46,528 | ₩46,034 | ₩46,207 | -0.49% | 52.8만 |
|---|
| 2026.05.18 | ₩46,741 | ₩46,995 | ₩46,541 | ₩46,674 | -0.14% | 50.2만 |
|---|
| 2026.05.15 | ₩46,875 | ₩46,968 | ₩46,501 | ₩46,581 | -0.63% | 56.7만 |
|---|
| 2026.05.14 | ₩47,342 | ₩47,622 | ₩47,208 | ₩47,315 | -0.06% | 55.1만 |
|---|
| 2026.05.13 | ₩47,355 | ₩47,369 | ₩46,941 | ₩47,115 | -0.51% | 45.9만 |
|---|
| 2026.05.12 | ₩47,702 | ₩47,702 | ₩46,835 | ₩47,289 | -0.87% | 3992.3만 |
|---|
| 2026.05.11 | ₩48,236 | ₩48,330 | ₩47,783 | ₩47,823 | -0.86% | 70.2만 |
|---|
| 2026.05.08 | ₩48,023 | ₩48,236 | ₩47,823 | ₩48,090 | +0.14% | 77.6만 |
|---|
| 2026.05.07 | ₩48,490 | ₩48,490 | ₩47,756 | ₩47,836 | -1.35% | 48.2만 |
|---|
| 2026.05.06 | ₩48,236 | ₩48,410 | ₩48,023 | ₩48,290 | +0.11% | 108.1만 |
|---|
| 2026.05.05 | ₩47,382 | ₩47,943 | ₩47,302 | ₩47,836 | +0.96% | 51.1만 |
|---|
| 2026.05.04 | ₩47,556 | ₩47,702 | ₩46,941 | ₩47,155 | -0.84% | 64.4만 |
|---|
| 2026.05.01 | ₩47,702 | ₩47,769 | ₩47,435 | ₩47,689 | -0.03% | 79.6만 |
|---|
| 2026.04.30 | ₩46,861 | ₩47,622 | ₩46,781 | ₩47,542 | +1.45% | 67.5만 |
|---|
| 2026.04.29 | ₩47,208 | ₩47,262 | ₩46,608 | ₩46,795 | -0.88% | 64.1만 |
|---|
| 2026.04.28 | ₩47,435 | ₩47,649 | ₩47,075 | ₩47,208 | -0.48% | 55.1만 |
|---|
| 2026.04.27 | ₩47,449 | ₩47,729 | ₩47,329 | ₩47,475 | +0.06% | 62.7만 |
|---|
| 2026.04.24 | ₩47,289 | ₩47,529 | ₩47,008 | ₩47,395 | +0.23% | 40.1만 |
|---|
| 2026.04.23 | ₩47,182 | ₩47,409 | ₩46,594 | ₩47,168 | -0.03% | 65.3만 |
|---|
| 2026.04.22 | ₩47,556 | ₩47,556 | ₩47,035 | ₩47,208 | -0.73% | 63.1만 |
|---|
| 2026.04.21 | ₩47,742 | ₩48,023 | ₩47,035 | ₩47,168 | -1.20% | 101.5만 |
|---|
| 2026.04.20 | ₩47,115 | ₩47,662 | ₩47,115 | ₩47,596 | +1.02% | 64.1만 |
|---|
| 2026.04.17 | ₩46,795 | ₩47,649 | ₩46,795 | ₩47,289 | +1.06% | 90.8만 |
|---|
| 2026.04.16 | ₩46,140 | ₩46,447 | ₩46,114 | ₩46,314 | +0.38% | 62.9만 |
|---|
| 2026.04.15 | ₩46,087 | ₩46,180 | ₩45,913 | ₩46,114 | +0.06% | 72.7만 |
|---|
| 2026.04.14 | ₩46,060 | ₩46,274 | ₩45,847 | ₩46,140 | +0.17% | 72만 |
|---|
| 2026.04.13 | ₩45,219 | ₩45,887 | ₩45,152 | ₩45,887 | +1.48% | 83.4만 |
|---|
| 2026.04.10 | ₩45,580 | ₩45,620 | ₩45,246 | ₩45,366 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩45,059 | ₩45,646 | ₩45,059 | ₩45,500 | +0.98% | 54.4만 |
|---|
| 2026.04.08 | ₩45,246 | ₩45,553 | ₩45,046 | ₩45,313 | +0.15% | 70.4만 |
|---|
| 2026.04.07 | ₩43,804 | ₩44,164 | ₩43,644 | ₩44,018 | +0.49% | 96.6만 |
|---|
| 2026.04.06 | ₩43,711 | ₩44,018 | ₩43,484 | ₩43,991 | +0.64% | 96.4만 |
|---|
| 2026.04.02 | ₩42,936 | ₩44,031 | ₩42,856 | ₩43,764 | +1.93% | 94.2만 |
|---|
| 2026.04.01 | ₩43,550 | ₩43,937 | ₩43,510 | ₩43,564 | +0.03% | 96.4만 |
|---|
| 2026.03.31 | ₩42,776 | ₩43,590 | ₩42,509 | ₩43,297 | +1.22% | 100.9만 |
|---|
| 2026.03.30 | ₩42,909 | ₩42,909 | ₩42,055 | ₩42,202 | -1.65% | 95.8만 |
|---|
| 2026.03.27 | ₩42,923 | ₩43,030 | ₩42,402 | ₩42,522 | -0.93% | 84.9만 |
|---|
| 2026.03.26 | ₩43,310 | ₩43,844 | ₩43,123 | ₩43,176 | -0.31% | 77만 |
|---|
| 2026.03.25 | ₩43,871 | ₩44,031 | ₩43,283 | ₩43,777 | -0.21% | 58.5만 |
|---|
| 2026.03.24 | ₩42,789 | ₩43,791 | ₩42,789 | ₩43,524 | +1.72% | 66.3만 |
|---|
| 2026.03.23 | ₩43,030 | ₩43,791 | ₩42,776 | ₩43,110 | +0.19% | 90.4만 |
|---|
| 2026.03.20 | ₩43,030 | ₩43,150 | ₩41,962 | ₩42,255 | -1.80% | 137.5만 |
|---|
| 2026.03.19 | ₩42,522 | ₩43,497 | ₩42,469 | ₩43,163 | +1.51% | 99.5만 |
|---|
| 2026.03.18 | ₩43,283 | ₩43,484 | ₩42,976 | ₩42,990 | -0.68% | 48.1만 |
|---|
| 2026.03.17 | ₩43,350 | ₩43,751 | ₩43,350 | ₩43,484 | +0.31% | 76.9만 |
|---|
| 2026.03.16 | ₩43,257 | ₩43,497 | ₩43,056 | ₩43,056 | -0.46% | 48.8만 |
|---|
| 2026.03.13 | ₩43,150 | ₩43,363 | ₩42,616 | ₩42,736 | -0.96% | 65.4만 |
|---|
| 2026.03.12 | ₩43,243 | ₩43,363 | ₩42,843 | ₩42,896 | -0.80% | 77.3만 |
|---|
| 2026.03.11 | ₩43,777 | ₩43,964 | ₩43,457 | ₩43,791 | +0.03% | 79.7만 |
|---|
| 2026.03.10 | ₩44,071 | ₩44,725 | ₩43,857 | ₩43,964 | -0.24% | 54.3만 |
|---|
| 2026.03.09 | ₩43,430 | ₩44,285 | ₩42,669 | ₩44,178 | +1.72% | 153.8만 |
|---|
| 2026.03.06 | ₩44,285 | ₩44,285 | ₩43,804 | ₩43,978 | -0.69% | 65.9만 |
|---|
| 2026.03.05 | ₩45,459 | ₩45,793 | ₩44,752 | ₩45,086 | -0.82% | 102만 |
|---|
| 2026.03.04 | ₩45,900 | ₩46,020 | ₩45,433 | ₩45,887 | -0.03% | 65.3만 |
|---|
| 2026.03.03 | ₩45,166 | ₩45,860 | ₩44,565 | ₩45,646 | +1.06% | 75.3만 |
|---|
| 2026.03.02 | ₩45,419 | ₩46,327 | ₩45,353 | ₩46,220 | +1.76% | 62.3만 |
|---|
| 2026.02.27 | ₩45,833 | ₩45,967 | ₩45,513 | ₩45,940 | +0.23% | 53.2만 |
|---|
| 2026.02.26 | ₩46,194 | ₩46,554 | ₩45,913 | ₩46,421 | +0.49% | 59.5만 |
|---|
| 2026.02.25 | ₩46,194 | ₩46,194 | ₩45,646 | ₩46,154 | -0.09% | 49.3만 |
|---|
| 2026.02.24 | ₩45,606 | ₩46,060 | ₩45,606 | ₩45,953 | +0.76% | 43.1만 |
|---|
| 2026.02.23 | ₩46,354 | ₩46,461 | ₩45,326 | ₩45,566 | -1.70% | 75.1만 |
|---|
| 2026.02.20 | ₩46,114 | ₩46,755 | ₩46,047 | ₩46,568 | +0.98% | 81.8만 |
|---|
| 2026.02.19 | ₩46,034 | ₩46,247 | ₩45,873 | ₩46,234 | +0.44% | 46.2만 |
|---|
| 2026.02.18 | ₩46,100 | ₩46,661 | ₩45,913 | ₩46,261 | +0.35% | 79.7만 |
|---|
| 2026.02.17 | ₩46,114 | ₩46,247 | ₩45,513 | ₩46,060 | -0.12% | 62.7만 |
|---|
| 2026.02.13 | ₩45,673 | ₩46,421 | ₩45,419 | ₩46,167 | +1.08% | 49.7만 |
|---|
| 2026.02.12 | ₩46,808 | ₩47,035 | ₩45,353 | ₩45,660 | -2.45% | 102.9만 |
|---|
| 2026.02.11 | ₩46,995 | ₩47,142 | ₩46,274 | ₩46,554 | -0.94% | 58만 |
|---|
| 2026.02.10 | ₩46,714 | ₩46,941 | ₩46,594 | ₩46,621 | -0.20% | 78.3만 |
|---|
| 2026.02.09 | ₩46,434 | ₩46,781 | ₩46,220 | ₩46,608 | +0.37% | 68만 |
|---|
| 2026.02.06 | ₩45,673 | ₩46,594 | ₩45,673 | ₩46,487 | +1.78% | 53.8만 |
|---|
| 2026.02.05 | ₩45,326 | ₩45,673 | ₩45,072 | ₩45,192 | -0.29% | 56.7만 |
|---|
| 2026.02.04 | ₩45,486 | ₩45,887 | ₩45,099 | ₩45,606 | +0.26% | 127.5만 |
|---|
| 2026.02.03 | ₩45,099 | ₩45,593 | ₩44,605 | ₩45,152 | +0.12% | 60.5만 |
|---|
| 2026.02.02 | ₩44,351 | ₩45,206 | ₩44,351 | ₩44,979 | +1.41% | 70만 |
|---|
| 2026.01.30 | ₩44,525 | ₩44,779 | ₩44,164 | ₩44,525 | 0.00% | 87.1만 |
|---|
| 2026.01.29 | ₩44,859 | ₩45,086 | ₩44,298 | ₩44,832 | -0.06% | 55.7만 |
|---|
| 2026.01.28 | ₩44,992 | ₩45,139 | ₩44,552 | ₩44,592 | -0.89% | 73.6만 |
|---|
| 2026.01.27 | ₩44,965 | ₩44,992 | ₩44,672 | ₩44,899 | -0.15% | 50.2만 |
|---|
| 2026.01.26 | ₩45,099 | ₩45,233 | ₩44,819 | ₩44,952 | -0.33% | 57.4만 |
|---|
| 2026.01.23 | ₩45,580 | ₩45,580 | ₩44,899 | ₩44,992 | -1.29% | 59.6만 |
|---|
| 2026.01.22 | ₩45,913 | ₩46,114 | ₩45,620 | ₩45,660 | -0.55% | 81.9만 |
|---|
| 2026.01.21 | ₩44,872 | ₩45,767 | ₩44,845 | ₩45,620 | +1.67% | 108.3만 |
|---|
| 2026.01.20 | ₩44,565 | ₩44,885 | ₩44,405 | ₩44,538 | -0.06% | 109.6만 |
|---|
| 2026.01.16 | ₩45,366 | ₩45,393 | ₩45,086 | ₩45,233 | -0.29% | 75.9만 |
|---|
| 2026.01.15 | ₩44,979 | ₩45,513 | ₩44,859 | ₩45,366 | +0.86% | 70.8만 |
|---|
| 2026.01.14 | ₩44,538 | ₩44,805 | ₩44,378 | ₩44,739 | +0.45% | 84만 |
|---|
| 2026.01.13 | ₩44,725 | ₩44,819 | ₩44,512 | ₩44,592 | -0.30% | 76.5만 |
|---|
| 2026.01.12 | ₩44,338 | ₩44,632 | ₩44,151 | ₩44,565 | +0.51% | 90.6만 |
|---|
| 2026.01.09 | ₩44,231 | ₩44,605 | ₩43,978 | ₩44,498 | +0.60% | 387.3만 |
|---|
| 2026.01.08 | ₩43,363 | ₩44,218 | ₩43,363 | ₩44,111 | +1.72% | 61.4만 |
|---|
| 2026.01.07 | ₩43,937 | ₩44,004 | ₩43,377 | ₩43,524 | -0.94% | 64.2만 |
|---|
| 2026.01.06 | ₩43,030 | ₩43,884 | ₩42,909 | ₩43,844 | +1.89% | 110.1만 |
|---|
| 2026.01.05 | ₩42,616 | ₩43,337 | ₩42,602 | ₩43,110 | +1.16% | 91.7만 |
|---|
| 2026.01.02 | ₩42,322 | ₩42,602 | ₩42,042 | ₩42,482 | +0.38% | 100.1만 |
|---|
| 2025.12.31 | ₩42,496 | ₩42,496 | ₩42,068 | ₩42,068 | -1.01% | 68.3만 |
|---|
| 2025.12.30 | ₩42,723 | ₩42,723 | ₩42,522 | ₩42,536 | -0.44% | 52.9만 |
|---|
| 2025.12.29 | ₩42,749 | ₩42,896 | ₩42,549 | ₩42,629 | -0.28% | 51.4만 |
|---|
| 2025.12.26 | ₩42,909 | ₩42,909 | ₩42,709 | ₩42,883 | -0.06% | 42.9만 |
|---|
| 2025.12.24 | ₩42,709 | ₩42,923 | ₩42,669 | ₩42,896 | +0.44% | 49.5만 |
|---|
| 2025.12.23 | ₩42,883 | ₩42,936 | ₩42,683 | ₩42,749 | -0.31% | 72만 |
|---|
| 2025.12.22 | ₩42,923 | ₩43,190 | ₩42,896 | ₩42,963 | +0.09% | 66.9만 |
|---|
| 2025.12.19 | ₩42,669 | ₩42,856 | ₩42,669 | ₩42,736 | +0.16% | 63.4만 |
|---|
| 2025.12.18 | ₩42,883 | ₩43,070 | ₩42,562 | ₩42,629 | -0.59% | 74.5만 |
|---|
| 2025.12.17 | ₩42,723 | ₩43,096 | ₩42,415 | ₩42,469 | -0.59% | 74.7만 |
|---|
| 2025.12.16 | ₩42,883 | ₩43,043 | ₩42,456 | ₩42,656 | -0.53% | 92.2만 |
|---|
| 2025.12.15 | ₩43,350 | ₩43,350 | ₩42,803 | ₩42,923 | -0.99% | 96.7만 |
|---|
| 2025.12.12 | ₩43,657 | ₩43,684 | ₩42,936 | ₩43,016 | -1.47% | 72.1만 |
|---|
| 2025.12.11 | ₩43,163 | ₩43,617 | ₩43,163 | ₩43,564 | +0.93% | 80.1만 |
|---|
| 2025.12.10 | ₩42,335 | ₩43,430 | ₩42,335 | ₩43,150 | +1.92% | 102.9만 |
|---|
| 2025.12.09 | ₩42,229 | ₩42,709 | ₩42,175 | ₩42,522 | +0.70% | 64.5만 |
|---|
| 2025.12.08 | ₩42,669 | ₩42,669 | ₩42,282 | ₩42,309 | -0.84% | 80.7만 |
|---|
| 2025.12.05 | ₩42,456 | ₩42,776 | ₩42,415 | ₩42,522 | +0.16% | 68.9만 |
|---|
| 2025.12.04 | ₩42,415 | ₩42,656 | ₩42,295 | ₩42,456 | +0.09% | 51.6만 |
|---|
| 2025.12.03 | ₩42,148 | ₩42,576 | ₩42,095 | ₩42,496 | +0.82% | 69.8만 |
|---|
| 2025.12.02 | ₩42,269 | ₩42,269 | ₩41,935 | ₩42,015 | -0.60% | 52.5만 |
|---|
| 2025.12.01 | ₩41,788 | ₩42,335 | ₩41,788 | ₩42,082 | +0.70% | 66.4만 |
|---|
| 2025.11.28 | ₩42,215 | ₩42,255 | ₩42,082 | ₩42,229 | +0.03% | 56.4만 |
|---|
| 2025.11.26 | ₩41,761 | ₩42,429 | ₩41,748 | ₩42,108 | +0.83% | 58.2만 |
|---|
| 2025.11.25 | ₩40,974 | ₩41,881 | ₩40,974 | ₩41,788 | +1.99% | 83.4만 |
|---|
| 2025.11.24 | ₩40,426 | ₩40,907 | ₩40,293 | ₩40,813 | +0.96% | 70.4만 |
|---|
| 2025.11.21 | ₩39,345 | ₩40,613 | ₩39,278 | ₩40,373 | +2.61% | 148.6만 |
|---|
| 2025.11.20 | ₩40,226 | ₩40,453 | ₩39,131 | ₩39,171 | -2.62% | 78.7만 |
|---|
| 2025.11.19 | ₩39,772 | ₩40,092 | ₩39,558 | ₩39,719 | -0.13% | 94.7만 |
|---|
| 2025.11.18 | ₩39,438 | ₩40,012 | ₩39,385 | ₩39,785 | +0.88% | 129.9만 |
|---|
| 2025.11.17 | ₩40,426 | ₩40,546 | ₩39,585 | ₩39,665 | -1.88% | 104.7만 |
|---|
| 2025.11.14 | ₩40,173 | ₩40,707 | ₩40,173 | ₩40,546 | +0.93% | 108만 |
|---|
| 2025.11.13 | ₩41,174 | ₩41,441 | ₩40,533 | ₩40,667 | -1.23% | 119.7만 |
|---|
| 2025.11.12 | ₩41,428 | ₩41,735 | ₩41,401 | ₩41,414 | -0.03% | 90.4만 |
|---|
| 2025.11.11 | ₩41,241 | ₩41,468 | ₩41,174 | ₩41,361 | +0.29% | 68.3만 |
|---|
| 2025.11.10 | ₩41,281 | ₩41,414 | ₩40,947 | ₩41,227 | -0.13% | 100.3만 |
|---|
| 2025.11.07 | ₩40,319 | ₩40,893 | ₩40,293 | ₩40,880 | +1.39% | 102.4만 |
|---|
| 2025.11.06 | ₩41,054 | ₩41,174 | ₩40,533 | ₩40,586 | -1.14% | 78.2만 |
|---|
| 2025.11.05 | ₩40,546 | ₩41,214 | ₩40,546 | ₩41,040 | +1.22% | 82.7만 |
|---|
| 2025.11.04 | ₩40,560 | ₩40,733 | ₩40,373 | ₩40,493 | -0.16% | 78만 |
|---|
| 2025.11.03 | ₩40,907 | ₩40,987 | ₩40,466 | ₩40,987 | +0.20% | 79.4만 |
|---|
| 2025.10.31 | ₩40,800 | ₩41,054 | ₩40,586 | ₩40,947 | +0.36% | 115.8만 |
|---|
| 2025.10.30 | ₩40,960 | ₩41,361 | ₩40,800 | ₩40,840 | -0.29% | 106.8만 |
|---|
| 2025.10.29 | ₩41,681 | ₩41,895 | ₩40,934 | ₩41,201 | -1.15% | 98.8만 |
|---|
| 2025.10.28 | ₩41,988 | ₩42,028 | ₩41,681 | ₩41,775 | -0.51% | 59.4만 |
|---|
| 2025.10.27 | ₩42,375 | ₩42,389 | ₩41,988 | ₩42,122 | -0.60% | 65.5만 |
|---|
| 2025.10.24 | ₩42,202 | ₩42,309 | ₩42,042 | ₩42,068 | -0.32% | 72.3만 |
|---|
| 2025.10.23 | ₩41,387 | ₩41,828 | ₩41,321 | ₩41,748 | +0.87% | 91.8만 |
|---|
| 2025.10.22 | ₩41,561 | ₩41,721 | ₩41,027 | ₩41,307 | -0.61% | 149.7만 |
|---|
| 2025.10.21 | ₩41,321 | ₩41,708 | ₩41,254 | ₩41,534 | +0.52% | 105.1만 |
|---|
| 2025.10.20 | ₩41,147 | ₩41,481 | ₩41,120 | ₩41,428 | +0.68% | 58.1만 |
|---|
| 2025.10.17 | ₩40,600 | ₩40,920 | ₩40,573 | ₩40,813 | +0.53% | 75.9만 |
|---|
| 2025.10.16 | ₩41,374 | ₩41,414 | ₩40,573 | ₩40,760 | -1.48% | 78.4만 |
|---|
| 2025.10.15 | ₩41,468 | ₩41,801 | ₩41,000 | ₩41,294 | -0.42% | 96.2만 |
|---|
| 2025.10.14 | ₩40,092 | ₩41,361 | ₩40,092 | ₩41,161 | +2.66% | 81.2만 |
|---|
| 2025.10.13 | ₩40,400 | ₩40,653 | ₩40,226 | ₩40,560 | +0.40% | 64.9만 |
|---|
| 2025.10.10 | ₩41,241 | ₩41,334 | ₩39,825 | ₩39,852 | -3.37% | 103.4만 |
|---|