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 | ₩47,589 | ₩47,682 | ₩47,402 | ₩47,562 | -0.06% | 244.5만 |
| 2026.10.08 | ₩47,095 | ₩47,509 | ₩46,975 | ₩47,482 | +0.82% | 275.6만 |
| 2026.10.07 | ₩47,482 | ₩47,549 | ₩47,082 | ₩47,269 | -0.45% | 282.7만 |
| 2026.10.06 | ₩48,070 | ₩48,163 | ₩47,829 | ₩47,896 | -0.36% | 190.2만 |
| 2026.10.05 | ₩47,669 | ₩48,096 | ₩47,335 | ₩47,869 | +0.42% | 238.6만 |
| 2026.10.02 | ₩47,576 | ₩47,869 | ₩47,509 | ₩47,616 | +0.08% | 202.6만 |
| 2026.10.01 | ₩46,721 | ₩47,228 | ₩46,427 | ₩47,135 | +0.89% | 241.9만 |
| 2026.09.30 | ₩47,135 | ₩47,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,734 |
| -0.85% |
| 278.1만 |
| 2026.09.29 | ₩47,095 | ₩47,242 | ₩46,734 | ₩46,988 | -0.23% | 326.1만 |
|---|
| 2026.09.28 | ₩47,162 | ₩47,349 | ₩46,881 | ₩47,095 | -0.14% | 268.1만 |
|---|
| 2026.09.25 | ₩47,349 | ₩47,642 | ₩47,175 | ₩47,442 | +0.20% | 222.8만 |
|---|
| 2026.09.24 | ₩47,309 | ₩47,496 | ₩47,042 | ₩47,295 | -0.03% | 204.2만 |
|---|
| 2026.09.23 | ₩47,789 | ₩47,843 | ₩47,402 | ₩47,429 | -0.75% | 179.6만 |
|---|
| 2026.09.22 | ₩48,310 | ₩48,444 | ₩47,976 | ₩48,110 | -0.41% | 157.5만 |
|---|
| 2026.09.21 | ₩48,096 | ₩48,163 | ₩47,843 | ₩47,990 | -0.22% | 109.2만 |
|---|
| 2026.09.18 | ₩47,883 | ₩48,043 | ₩47,602 | ₩47,789 | -0.20% | 119.4만 |
|---|
| 2026.09.17 | ₩48,484 | ₩48,537 | ₩47,976 | ₩47,976 | -1.05% | 112.6만 |
|---|
| 2026.09.16 | ₩48,110 | ₩48,430 | ₩47,455 | ₩47,909 | -0.42% | 174.2만 |
|---|
| 2026.09.15 | ₩48,297 | ₩48,444 | ₩47,950 | ₩48,043 | -0.53% | 370.4만 |
|---|
| 2026.09.14 | ₩48,323 | ₩48,564 | ₩48,203 | ₩48,283 | -0.08% | 424.3만 |
|---|
| 2026.09.11 | ₩48,777 | ₩48,871 | ₩48,497 | ₩48,631 | -0.30% | 195만 |
|---|
| 2026.09.10 | ₩48,470 | ₩48,644 | ₩48,217 | ₩48,323 | -0.30% | 224만 |
|---|
| 2026.09.09 | ₩49,098 | ₩49,231 | ₩48,684 | ₩48,737 | -0.73% | 214.3만 |
|---|
| 2026.09.08 | ₩49,592 | ₩49,659 | ₩49,231 | ₩49,285 | -0.62% | 209.4만 |
|---|
| 2026.09.04 | ₩49,205 | ₩49,725 | ₩49,191 | ₩49,672 | +0.95% | 152.1만 |
|---|
| 2026.09.03 | ₩49,565 | ₩49,659 | ₩49,111 | ₩49,445 | -0.24% | 136.7만 |
|---|
| 2026.09.02 | ₩48,991 | ₩49,392 | ₩48,911 | ₩49,258 | +0.55% | 219.1만 |
|---|
| 2026.09.01 | ₩49,191 | ₩49,365 | ₩48,777 | ₩48,871 | -0.65% | 200.3만 |
|---|
| 2026.08.31 | ₩49,779 | ₩49,886 | ₩49,352 | ₩49,498 | -0.56% | 226만 |
|---|
| 2026.08.28 | ₩50,286 | ₩50,406 | ₩49,819 | ₩49,846 | -0.88% | 164.4만 |
|---|
| 2026.08.27 | ₩50,246 | ₩50,313 | ₩50,033 | ₩50,233 | -0.03% | 167.5만 |
|---|
| 2026.08.26 | ₩50,086 | ₩50,393 | ₩50,086 | ₩50,246 | +0.32% | 126.6만 |
|---|
| 2026.08.25 | ₩50,313 | ₩50,313 | ₩49,912 | ₩50,126 | -0.37% | 120.4만 |
|---|
| 2026.08.24 | ₩50,273 | ₩50,380 | ₩49,979 | ₩50,086 | -0.37% | 42.5만 |
|---|
| 2026.08.21 | ₩50,340 | ₩50,406 | ₩50,046 | ₩50,380 | +0.08% | 37.7만 |
|---|
| 2026.08.20 | ₩50,166 | ₩50,326 | ₩49,993 | ₩50,006 | -0.32% | 41.3만 |
|---|
| 2026.08.19 | ₩50,834 | ₩50,900 | ₩50,433 | ₩50,500 | -0.66% | 33.5만 |
|---|
| 2026.08.18 | ₩51,034 | ₩51,087 | ₩50,446 | ₩50,473 | -1.10% | 50.3만 |
|---|
| 2026.08.17 | ₩51,328 | ₩51,328 | ₩51,154 | ₩51,194 | -0.26% | 43.4만 |
|---|
| 2026.08.14 | ₩51,341 | ₩51,528 | ₩51,261 | ₩51,435 | +0.18% | 48.4만 |
|---|
| 2026.08.13 | ₩51,274 | ₩51,461 | ₩51,101 | ₩51,328 | +0.10% | 50.6만 |
|---|
| 2026.08.12 | ₩51,047 | ₩51,168 | ₩50,714 | ₩51,047 | 0.00% | 46만 |
|---|
| 2026.08.11 | ₩50,714 | ₩50,994 | ₩50,513 | ₩50,740 | +0.05% | 47.9만 |
|---|
| 2026.08.10 | ₩50,954 | ₩50,981 | ₩50,580 | ₩50,607 | -0.68% | 39.7만 |
|---|
| 2026.08.07 | ₩50,740 | ₩51,168 | ₩50,660 | ₩51,034 | +0.58% | 31.6만 |
|---|
| 2026.08.06 | ₩50,834 | ₩51,034 | ₩50,393 | ₩50,420 | -0.81% | 35.1만 |
|---|
| 2026.08.05 | ₩51,208 | ₩51,354 | ₩50,834 | ₩50,847 | -0.70% | 38.5만 |
|---|
| 2026.08.04 | ₩50,580 | ₩51,261 | ₩50,473 | ₩51,154 | +1.14% | 73.3만 |
|---|
| 2026.08.03 | ₩49,779 | ₩50,460 | ₩49,779 | ₩50,433 | +1.31% | 46.4만 |
|---|
| 2026.07.31 | ₩49,859 | ₩49,993 | ₩49,151 | ₩49,632 | -0.46% | 43.7만 |
|---|
| 2026.07.30 | ₩49,819 | ₩49,819 | ₩49,111 | ₩49,672 | -0.29% | 29.8만 |
|---|
| 2026.07.29 | ₩50,019 | ₩50,233 | ₩49,458 | ₩49,512 | -1.01% | 42.7만 |
|---|
| 2026.07.28 | ₩50,059 | ₩50,313 | ₩49,939 | ₩50,273 | +0.43% | 35.8만 |
|---|
| 2026.07.27 | ₩50,113 | ₩50,406 | ₩49,779 | ₩50,046 | -0.13% | 78.2만 |
|---|
| 2026.07.24 | ₩49,912 | ₩50,246 | ₩49,685 | ₩49,859 | -0.11% | 37.9만 |
|---|
| 2026.07.23 | ₩49,779 | ₩49,979 | ₩49,485 | ₩49,739 | -0.08% | 35만 |
|---|
| 2026.07.22 | ₩50,300 | ₩50,487 | ₩50,099 | ₩50,153 | -0.29% | 34만 |
|---|
| 2026.07.21 | ₩50,193 | ₩50,406 | ₩49,939 | ₩50,393 | +0.40% | 35.5만 |
|---|
| 2026.07.20 | ₩50,393 | ₩50,500 | ₩49,926 | ₩49,926 | -0.93% | 39.9만 |
|---|
| 2026.07.17 | ₩50,113 | ₩50,593 | ₩50,059 | ₩50,273 | +0.32% | 32.4만 |
|---|
| 2026.07.16 | ₩50,086 | ₩50,780 | ₩50,033 | ₩50,607 | +1.04% | 38만 |
|---|
| 2026.07.15 | ₩50,166 | ₩50,473 | ₩50,019 | ₩50,153 | -0.03% | 35.8만 |
|---|
| 2026.07.14 | ₩50,153 | ₩50,260 | ₩49,806 | ₩49,952 | -0.40% | 52만 |
|---|
| 2026.07.13 | ₩49,952 | ₩50,220 | ₩49,712 | ₩49,832 | -0.24% | 41.6만 |
|---|
| 2026.07.10 | ₩49,926 | ₩50,086 | ₩49,672 | ₩49,979 | +0.11% | 49.5만 |
|---|
| 2026.07.09 | ₩49,565 | ₩50,086 | ₩49,512 | ₩49,886 | +0.65% | 29.7만 |
|---|
| 2026.07.08 | ₩49,579 | ₩49,579 | ₩48,911 | ₩49,258 | -0.65% | 37.7만 |
|---|
| 2026.07.07 | ₩50,220 | ₩50,406 | ₩49,699 | ₩49,779 | -0.88% | 44.1만 |
|---|
| 2026.07.06 | ₩50,286 | ₩50,553 | ₩50,286 | ₩50,313 | +0.05% | 34.1만 |
|---|
| 2026.07.02 | ₩50,847 | ₩51,061 | ₩49,846 | ₩50,233 | -1.21% | 38.2만 |
|---|
| 2026.07.01 | ₩50,647 | ₩51,141 | ₩50,527 | ₩50,633 | -0.03% | 60.7만 |
|---|
| 2026.06.30 | ₩50,527 | ₩50,941 | ₩50,326 | ₩50,820 | +0.58% | 60.2만 |
|---|
| 2026.06.29 | ₩50,366 | ₩50,527 | ₩49,966 | ₩50,500 | +0.27% | 64.4만 |
|---|
| 2026.06.26 | ₩49,806 | ₩50,460 | ₩49,685 | ₩50,393 | +1.18% | 73.3만 |
|---|
| 2026.06.25 | ₩49,886 | ₩50,340 | ₩49,739 | ₩50,019 | +0.27% | 71.6만 |
|---|
| 2026.06.24 | ₩49,125 | ₩49,832 | ₩49,125 | ₩49,539 | +0.84% | 71.7만 |
|---|
| 2026.06.23 | ₩48,844 | ₩49,418 | ₩48,831 | ₩49,151 | +0.63% | 44.2만 |
|---|
| 2026.06.22 | ₩49,445 | ₩49,605 | ₩49,298 | ₩49,378 | -0.14% | 38.5만 |
|---|
| 2026.06.18 | ₩49,271 | ₩49,485 | ₩49,031 | ₩49,378 | +0.22% | 34.6만 |
|---|
| 2026.06.17 | ₩49,405 | ₩49,725 | ₩48,564 | ₩48,657 | -1.51% | 54.2만 |
|---|
| 2026.06.16 | ₩49,846 | ₩50,099 | ₩49,338 | ₩49,418 | -0.86% | 50.8만 |
|---|
| 2026.06.15 | ₩50,166 | ₩50,420 | ₩49,605 | ₩49,712 | -0.90% | 49.6만 |
|---|
| 2026.06.12 | ₩49,405 | ₩49,979 | ₩49,258 | ₩49,685 | +0.57% | 78.8만 |
|---|
| 2026.06.11 | ₩48,430 | ₩49,258 | ₩48,190 | ₩49,218 | +1.63% | 75.5만 |
|---|
| 2026.06.10 | ₩48,337 | ₩48,924 | ₩48,016 | ₩48,030 | -0.64% | 61.3만 |
|---|
| 2026.06.09 | ₩48,457 | ₩49,125 | ₩47,455 | ₩48,430 | -0.06% | 98.9만 |
|---|
| 2026.06.08 | ₩48,123 | ₩48,417 | ₩47,990 | ₩48,043 | -0.17% | 42.3만 |
|---|
| 2026.06.05 | ₩48,430 | ₩48,577 | ₩47,576 | ₩47,736 | -1.43% | 48.4만 |
|---|
| 2026.06.04 | ₩48,323 | ₩48,777 | ₩48,283 | ₩48,724 | +0.83% | 39.8만 |
|---|
| 2026.06.03 | ₩48,537 | ₩48,564 | ₩48,177 | ₩48,243 | -0.61% | 64.8만 |
|---|
| 2026.06.02 | ₩48,243 | ₩48,777 | ₩48,243 | ₩48,737 | +1.02% | 59.5만 |
|---|
| 2026.06.01 | ₩47,963 | ₩48,323 | ₩47,723 | ₩48,230 | +0.56% | 59.9만 |
|---|
| 2026.05.29 | ₩48,430 | ₩48,524 | ₩48,177 | ₩48,217 | -0.44% | 45.9만 |
|---|
| 2026.05.28 | ₩48,297 | ₩48,671 | ₩48,123 | ₩48,524 | +0.47% | 39.1만 |
|---|
| 2026.05.27 | ₩48,550 | ₩48,751 | ₩48,377 | ₩48,444 | -0.22% | 83.7만 |
|---|
| 2026.05.26 | ₩48,043 | ₩48,404 | ₩47,976 | ₩48,363 | +0.67% | 109.9만 |
|---|
| 2026.05.22 | ₩47,576 | ₩47,763 | ₩47,362 | ₩47,669 | +0.20% | 52.2만 |
|---|
| 2026.05.21 | ₩46,841 | ₩47,482 | ₩46,507 | ₩47,309 | +1.00% | 59만 |
|---|
| 2026.05.20 | ₩46,361 | ₩47,122 | ₩46,094 | ₩47,095 | +1.58% | 60.2만 |
|---|
| 2026.05.19 | ₩46,441 | ₩46,534 | ₩46,040 | ₩46,214 | -0.49% | 52.8만 |
|---|
| 2026.05.18 | ₩46,748 | ₩47,002 | ₩46,548 | ₩46,681 | -0.14% | 50.2만 |
|---|
| 2026.05.15 | ₩46,881 | ₩46,975 | ₩46,507 | ₩46,588 | -0.63% | 56.7만 |
|---|
| 2026.05.14 | ₩47,349 | ₩47,629 | ₩47,215 | ₩47,322 | -0.06% | 55.1만 |
|---|
| 2026.05.13 | ₩47,362 | ₩47,375 | ₩46,948 | ₩47,122 | -0.51% | 45.9만 |
|---|
| 2026.05.12 | ₩47,709 | ₩47,709 | ₩46,841 | ₩47,295 | -0.87% | 3992.3만 |
|---|
| 2026.05.11 | ₩48,243 | ₩48,337 | ₩47,789 | ₩47,829 | -0.86% | 70.2만 |
|---|
| 2026.05.08 | ₩48,030 | ₩48,243 | ₩47,829 | ₩48,096 | +0.14% | 77.6만 |
|---|
| 2026.05.07 | ₩48,497 | ₩48,497 | ₩47,763 | ₩47,843 | -1.35% | 48.2만 |
|---|
| 2026.05.06 | ₩48,243 | ₩48,417 | ₩48,030 | ₩48,297 | +0.11% | 108.1만 |
|---|
| 2026.05.05 | ₩47,389 | ₩47,950 | ₩47,309 | ₩47,843 | +0.96% | 51.1만 |
|---|
| 2026.05.04 | ₩47,562 | ₩47,709 | ₩46,948 | ₩47,162 | -0.84% | 64.4만 |
|---|
| 2026.05.01 | ₩47,709 | ₩47,776 | ₩47,442 | ₩47,696 | -0.03% | 79.6만 |
|---|
| 2026.04.30 | ₩46,868 | ₩47,629 | ₩46,788 | ₩47,549 | +1.45% | 67.5만 |
|---|
| 2026.04.29 | ₩47,215 | ₩47,269 | ₩46,614 | ₩46,801 | -0.88% | 64.1만 |
|---|
| 2026.04.28 | ₩47,442 | ₩47,656 | ₩47,082 | ₩47,215 | -0.48% | 55.1만 |
|---|
| 2026.04.27 | ₩47,455 | ₩47,736 | ₩47,335 | ₩47,482 | +0.06% | 62.7만 |
|---|
| 2026.04.24 | ₩47,295 | ₩47,536 | ₩47,015 | ₩47,402 | +0.23% | 40.1만 |
|---|
| 2026.04.23 | ₩47,188 | ₩47,415 | ₩46,601 | ₩47,175 | -0.03% | 65.3만 |
|---|
| 2026.04.22 | ₩47,562 | ₩47,562 | ₩47,042 | ₩47,215 | -0.73% | 63.1만 |
|---|
| 2026.04.21 | ₩47,749 | ₩48,030 | ₩47,042 | ₩47,175 | -1.20% | 101.5만 |
|---|
| 2026.04.20 | ₩47,122 | ₩47,669 | ₩47,122 | ₩47,602 | +1.02% | 64.1만 |
|---|
| 2026.04.17 | ₩46,801 | ₩47,656 | ₩46,801 | ₩47,295 | +1.06% | 90.8만 |
|---|
| 2026.04.16 | ₩46,147 | ₩46,454 | ₩46,120 | ₩46,321 | +0.38% | 62.9만 |
|---|
| 2026.04.15 | ₩46,094 | ₩46,187 | ₩45,920 | ₩46,120 | +0.06% | 72.7만 |
|---|
| 2026.04.14 | ₩46,067 | ₩46,280 | ₩45,853 | ₩46,147 | +0.17% | 72만 |
|---|
| 2026.04.13 | ₩45,226 | ₩45,893 | ₩45,159 | ₩45,893 | +1.48% | 83.4만 |
|---|
| 2026.04.10 | ₩45,586 | ₩45,626 | ₩45,252 | ₩45,372 | -0.47% | 42.8만 |
|---|
| 2026.04.09 | ₩45,065 | ₩45,653 | ₩45,065 | ₩45,506 | +0.98% | 54.4만 |
|---|
| 2026.04.08 | ₩45,252 | ₩45,559 | ₩45,052 | ₩45,319 | +0.15% | 70.4만 |
|---|
| 2026.04.07 | ₩43,810 | ₩44,171 | ₩43,650 | ₩44,024 | +0.49% | 96.6만 |
|---|
| 2026.04.06 | ₩43,717 | ₩44,024 | ₩43,490 | ₩43,997 | +0.64% | 96.4만 |
|---|
| 2026.04.02 | ₩42,942 | ₩44,037 | ₩42,862 | ₩43,770 | +1.93% | 94.2만 |
|---|
| 2026.04.01 | ₩43,557 | ₩43,944 | ₩43,516 | ₩43,570 | +0.03% | 96.4만 |
|---|
| 2026.03.31 | ₩42,782 | ₩43,597 | ₩42,515 | ₩43,303 | +1.22% | 100.9만 |
|---|
| 2026.03.30 | ₩42,916 | ₩42,916 | ₩42,061 | ₩42,208 | -1.65% | 95.8만 |
|---|
| 2026.03.27 | ₩42,929 | ₩43,036 | ₩42,408 | ₩42,528 | -0.93% | 84.9만 |
|---|
| 2026.03.26 | ₩43,316 | ₩43,850 | ₩43,129 | ₩43,183 | -0.31% | 77만 |
|---|
| 2026.03.25 | ₩43,877 | ₩44,037 | ₩43,289 | ₩43,784 | -0.21% | 58.5만 |
|---|
| 2026.03.24 | ₩42,795 | ₩43,797 | ₩42,795 | ₩43,530 | +1.72% | 66.3만 |
|---|
| 2026.03.23 | ₩43,036 | ₩43,797 | ₩42,782 | ₩43,116 | +0.19% | 90.4만 |
|---|
| 2026.03.20 | ₩43,036 | ₩43,156 | ₩41,968 | ₩42,261 | -1.80% | 137.5만 |
|---|
| 2026.03.19 | ₩42,528 | ₩43,503 | ₩42,475 | ₩43,169 | +1.51% | 99.5만 |
|---|
| 2026.03.18 | ₩43,289 | ₩43,490 | ₩42,982 | ₩42,996 | -0.68% | 48.1만 |
|---|
| 2026.03.17 | ₩43,356 | ₩43,757 | ₩43,356 | ₩43,490 | +0.31% | 76.9만 |
|---|
| 2026.03.16 | ₩43,263 | ₩43,503 | ₩43,062 | ₩43,062 | -0.46% | 48.8만 |
|---|
| 2026.03.13 | ₩43,156 | ₩43,370 | ₩42,622 | ₩42,742 | -0.96% | 65.4만 |
|---|
| 2026.03.12 | ₩43,249 | ₩43,370 | ₩42,849 | ₩42,902 | -0.80% | 77.3만 |
|---|
| 2026.03.11 | ₩43,784 | ₩43,970 | ₩43,463 | ₩43,797 | +0.03% | 79.7만 |
|---|
| 2026.03.10 | ₩44,077 | ₩44,732 | ₩43,864 | ₩43,970 | -0.24% | 54.3만 |
|---|
| 2026.03.09 | ₩43,436 | ₩44,291 | ₩42,675 | ₩44,184 | +1.72% | 153.8만 |
|---|
| 2026.03.06 | ₩44,291 | ₩44,291 | ₩43,810 | ₩43,984 | -0.69% | 65.9만 |
|---|
| 2026.03.05 | ₩45,466 | ₩45,800 | ₩44,758 | ₩45,092 | -0.82% | 102만 |
|---|
| 2026.03.04 | ₩45,907 | ₩46,027 | ₩45,439 | ₩45,893 | -0.03% | 65.3만 |
|---|
| 2026.03.03 | ₩45,172 | ₩45,867 | ₩44,571 | ₩45,653 | +1.06% | 75.3만 |
|---|
| 2026.03.02 | ₩45,426 | ₩46,334 | ₩45,359 | ₩46,227 | +1.76% | 62.3만 |
|---|
| 2026.02.27 | ₩45,840 | ₩45,973 | ₩45,519 | ₩45,947 | +0.23% | 53.2만 |
|---|
| 2026.02.26 | ₩46,200 | ₩46,561 | ₩45,920 | ₩46,427 | +0.49% | 59.5만 |
|---|
| 2026.02.25 | ₩46,200 | ₩46,200 | ₩45,653 | ₩46,160 | -0.09% | 49.3만 |
|---|
| 2026.02.24 | ₩45,613 | ₩46,067 | ₩45,613 | ₩45,960 | +0.76% | 43.1만 |
|---|
| 2026.02.23 | ₩46,361 | ₩46,467 | ₩45,332 | ₩45,573 | -1.70% | 75.1만 |
|---|
| 2026.02.20 | ₩46,120 | ₩46,761 | ₩46,053 | ₩46,574 | +0.98% | 81.8만 |
|---|
| 2026.02.19 | ₩46,040 | ₩46,254 | ₩45,880 | ₩46,240 | +0.44% | 46.2만 |
|---|
| 2026.02.18 | ₩46,107 | ₩46,668 | ₩45,920 | ₩46,267 | +0.35% | 79.7만 |
|---|
| 2026.02.17 | ₩46,120 | ₩46,254 | ₩45,519 | ₩46,067 | -0.12% | 62.7만 |
|---|
| 2026.02.13 | ₩45,680 | ₩46,427 | ₩45,426 | ₩46,174 | +1.08% | 49.7만 |
|---|
| 2026.02.12 | ₩46,815 | ₩47,042 | ₩45,359 | ₩45,666 | -2.45% | 102.9만 |
|---|
| 2026.02.11 | ₩47,002 | ₩47,148 | ₩46,280 | ₩46,561 | -0.94% | 58만 |
|---|
| 2026.02.10 | ₩46,721 | ₩46,948 | ₩46,601 | ₩46,628 | -0.20% | 78.3만 |
|---|
| 2026.02.09 | ₩46,441 | ₩46,788 | ₩46,227 | ₩46,614 | +0.37% | 68만 |
|---|
| 2026.02.06 | ₩45,680 | ₩46,601 | ₩45,680 | ₩46,494 | +1.78% | 53.8만 |
|---|
| 2026.02.05 | ₩45,332 | ₩45,680 | ₩45,079 | ₩45,199 | -0.29% | 56.7만 |
|---|
| 2026.02.04 | ₩45,493 | ₩45,893 | ₩45,105 | ₩45,613 | +0.26% | 127.5만 |
|---|
| 2026.02.03 | ₩45,105 | ₩45,599 | ₩44,611 | ₩45,159 | +0.12% | 60.5만 |
|---|
| 2026.02.02 | ₩44,358 | ₩45,212 | ₩44,358 | ₩44,985 | +1.41% | 70만 |
|---|
| 2026.01.30 | ₩44,531 | ₩44,785 | ₩44,171 | ₩44,531 | 0.00% | 87.1만 |
|---|
| 2026.01.29 | ₩44,865 | ₩45,092 | ₩44,304 | ₩44,838 | -0.06% | 55.7만 |
|---|
| 2026.01.28 | ₩44,999 | ₩45,145 | ₩44,558 | ₩44,598 | -0.89% | 73.6만 |
|---|
| 2026.01.27 | ₩44,972 | ₩44,999 | ₩44,678 | ₩44,905 | -0.15% | 50.2만 |
|---|
| 2026.01.26 | ₩45,105 | ₩45,239 | ₩44,825 | ₩44,959 | -0.33% | 57.4만 |
|---|
| 2026.01.23 | ₩45,586 | ₩45,586 | ₩44,905 | ₩44,999 | -1.29% | 59.6만 |
|---|
| 2026.01.22 | ₩45,920 | ₩46,120 | ₩45,626 | ₩45,666 | -0.55% | 81.9만 |
|---|
| 2026.01.21 | ₩44,878 | ₩45,773 | ₩44,852 | ₩45,626 | +1.67% | 108.3만 |
|---|
| 2026.01.20 | ₩44,571 | ₩44,892 | ₩44,411 | ₩44,545 | -0.06% | 109.6만 |
|---|
| 2026.01.16 | ₩45,372 | ₩45,399 | ₩45,092 | ₩45,239 | -0.29% | 75.9만 |
|---|
| 2026.01.15 | ₩44,985 | ₩45,519 | ₩44,865 | ₩45,372 | +0.86% | 70.8만 |
|---|
| 2026.01.14 | ₩44,545 | ₩44,812 | ₩44,384 | ₩44,745 | +0.45% | 84만 |
|---|
| 2026.01.13 | ₩44,732 | ₩44,825 | ₩44,518 | ₩44,598 | -0.30% | 76.5만 |
|---|
| 2026.01.12 | ₩44,344 | ₩44,638 | ₩44,157 | ₩44,571 | +0.51% | 90.6만 |
|---|
| 2026.01.09 | ₩44,237 | ₩44,611 | ₩43,984 | ₩44,505 | +0.60% | 387.3만 |
|---|
| 2026.01.08 | ₩43,370 | ₩44,224 | ₩43,370 | ₩44,117 | +1.72% | 61.4만 |
|---|
| 2026.01.07 | ₩43,944 | ₩44,010 | ₩43,383 | ₩43,530 | -0.94% | 64.2만 |
|---|
| 2026.01.06 | ₩43,036 | ₩43,890 | ₩42,916 | ₩43,850 | +1.89% | 110.1만 |
|---|
| 2026.01.05 | ₩42,622 | ₩43,343 | ₩42,608 | ₩43,116 | +1.16% | 91.7만 |
|---|
| 2026.01.02 | ₩42,328 | ₩42,608 | ₩42,048 | ₩42,488 | +0.38% | 100.1만 |
|---|
| 2025.12.31 | ₩42,502 | ₩42,502 | ₩42,074 | ₩42,074 | -1.01% | 68.3만 |
|---|
| 2025.12.30 | ₩42,729 | ₩42,729 | ₩42,528 | ₩42,542 | -0.44% | 52.9만 |
|---|
| 2025.12.29 | ₩42,755 | ₩42,902 | ₩42,555 | ₩42,635 | -0.28% | 51.4만 |
|---|
| 2025.12.26 | ₩42,916 | ₩42,916 | ₩42,715 | ₩42,889 | -0.06% | 42.9만 |
|---|
| 2025.12.24 | ₩42,715 | ₩42,929 | ₩42,675 | ₩42,902 | +0.44% | 49.5만 |
|---|
| 2025.12.23 | ₩42,889 | ₩42,942 | ₩42,689 | ₩42,755 | -0.31% | 72만 |
|---|
| 2025.12.22 | ₩42,929 | ₩43,196 | ₩42,902 | ₩42,969 | +0.09% | 66.9만 |
|---|
| 2025.12.19 | ₩42,675 | ₩42,862 | ₩42,675 | ₩42,742 | +0.16% | 63.4만 |
|---|
| 2025.12.18 | ₩42,889 | ₩43,076 | ₩42,568 | ₩42,635 | -0.59% | 74.5만 |
|---|
| 2025.12.17 | ₩42,729 | ₩43,103 | ₩42,422 | ₩42,475 | -0.59% | 74.7만 |
|---|
| 2025.12.16 | ₩42,889 | ₩43,049 | ₩42,462 | ₩42,662 | -0.53% | 92.2만 |
|---|
| 2025.12.15 | ₩43,356 | ₩43,356 | ₩42,809 | ₩42,929 | -0.99% | 96.7만 |
|---|
| 2025.12.12 | ₩43,663 | ₩43,690 | ₩42,942 | ₩43,022 | -1.47% | 72.1만 |
|---|
| 2025.12.11 | ₩43,169 | ₩43,623 | ₩43,169 | ₩43,570 | +0.93% | 80.1만 |
|---|
| 2025.12.10 | ₩42,341 | ₩43,436 | ₩42,341 | ₩43,156 | +1.92% | 102.9만 |
|---|
| 2025.12.09 | ₩42,235 | ₩42,715 | ₩42,181 | ₩42,528 | +0.70% | 64.5만 |
|---|
| 2025.12.08 | ₩42,675 | ₩42,675 | ₩42,288 | ₩42,315 | -0.84% | 80.7만 |
|---|
| 2025.12.05 | ₩42,462 | ₩42,782 | ₩42,422 | ₩42,528 | +0.16% | 68.9만 |
|---|
| 2025.12.04 | ₩42,422 | ₩42,662 | ₩42,301 | ₩42,462 | +0.09% | 51.6만 |
|---|
| 2025.12.03 | ₩42,154 | ₩42,582 | ₩42,101 | ₩42,502 | +0.82% | 69.8만 |
|---|
| 2025.12.02 | ₩42,275 | ₩42,275 | ₩41,941 | ₩42,021 | -0.60% | 52.5만 |
|---|
| 2025.12.01 | ₩41,794 | ₩42,341 | ₩41,794 | ₩42,088 | +0.70% | 66.4만 |
|---|
| 2025.11.28 | ₩42,221 | ₩42,261 | ₩42,088 | ₩42,235 | +0.03% | 56.4만 |
|---|
| 2025.11.26 | ₩41,767 | ₩42,435 | ₩41,754 | ₩42,114 | +0.83% | 58.2만 |
|---|
| 2025.11.25 | ₩40,979 | ₩41,887 | ₩40,979 | ₩41,794 | +1.99% | 83.4만 |
|---|
| 2025.11.24 | ₩40,432 | ₩40,913 | ₩40,298 | ₩40,819 | +0.96% | 70.4만 |
|---|
| 2025.11.21 | ₩39,350 | ₩40,619 | ₩39,284 | ₩40,379 | +2.61% | 148.6만 |
|---|
| 2025.11.20 | ₩40,232 | ₩40,459 | ₩39,137 | ₩39,177 | -2.62% | 78.7만 |
|---|
| 2025.11.19 | ₩39,778 | ₩40,098 | ₩39,564 | ₩39,724 | -0.13% | 94.7만 |
|---|
| 2025.11.18 | ₩39,444 | ₩40,018 | ₩39,390 | ₩39,791 | +0.88% | 129.9만 |
|---|
| 2025.11.17 | ₩40,432 | ₩40,552 | ₩39,591 | ₩39,671 | -1.88% | 104.7만 |
|---|
| 2025.11.14 | ₩40,178 | ₩40,712 | ₩40,178 | ₩40,552 | +0.93% | 108만 |
|---|
| 2025.11.13 | ₩41,180 | ₩41,447 | ₩40,539 | ₩40,672 | -1.23% | 119.7만 |
|---|
| 2025.11.12 | ₩41,433 | ₩41,741 | ₩41,407 | ₩41,420 | -0.03% | 90.4만 |
|---|
| 2025.11.11 | ₩41,246 | ₩41,473 | ₩41,180 | ₩41,367 | +0.29% | 68.3만 |
|---|
| 2025.11.10 | ₩41,287 | ₩41,420 | ₩40,953 | ₩41,233 | -0.13% | 100.3만 |
|---|
| 2025.11.07 | ₩40,325 | ₩40,899 | ₩40,298 | ₩40,886 | +1.39% | 102.4만 |
|---|
| 2025.11.06 | ₩41,060 | ₩41,180 | ₩40,539 | ₩40,592 | -1.14% | 78.2만 |
|---|
| 2025.11.05 | ₩40,552 | ₩41,220 | ₩40,552 | ₩41,046 | +1.22% | 82.7만 |
|---|
| 2025.11.04 | ₩40,566 | ₩40,739 | ₩40,379 | ₩40,499 | -0.16% | 78만 |
|---|
| 2025.11.03 | ₩40,913 | ₩40,993 | ₩40,472 | ₩40,993 | +0.20% | 79.4만 |
|---|
| 2025.10.31 | ₩40,806 | ₩41,060 | ₩40,592 | ₩40,953 | +0.36% | 115.8만 |
|---|
| 2025.10.30 | ₩40,966 | ₩41,367 | ₩40,806 | ₩40,846 | -0.29% | 106.8만 |
|---|
| 2025.10.29 | ₩41,687 | ₩41,901 | ₩40,939 | ₩41,206 | -1.15% | 98.8만 |
|---|
| 2025.10.28 | ₩41,994 | ₩42,034 | ₩41,687 | ₩41,781 | -0.51% | 59.4만 |
|---|
| 2025.10.27 | ₩42,381 | ₩42,395 | ₩41,994 | ₩42,128 | -0.60% | 65.5만 |
|---|
| 2025.10.24 | ₩42,208 | ₩42,315 | ₩42,048 | ₩42,074 | -0.32% | 72.3만 |
|---|
| 2025.10.23 | ₩41,393 | ₩41,834 | ₩41,327 | ₩41,754 | +0.87% | 91.8만 |
|---|
| 2025.10.22 | ₩41,567 | ₩41,727 | ₩41,033 | ₩41,313 | -0.61% | 149.7만 |
|---|
| 2025.10.21 | ₩41,327 | ₩41,714 | ₩41,260 | ₩41,540 | +0.52% | 105.1만 |
|---|
| 2025.10.20 | ₩41,153 | ₩41,487 | ₩41,126 | ₩41,433 | +0.68% | 58.1만 |
|---|
| 2025.10.17 | ₩40,606 | ₩40,926 | ₩40,579 | ₩40,819 | +0.53% | 75.9만 |
|---|
| 2025.10.16 | ₩41,380 | ₩41,420 | ₩40,579 | ₩40,766 | -1.48% | 78.4만 |
|---|
| 2025.10.15 | ₩41,473 | ₩41,807 | ₩41,006 | ₩41,300 | -0.42% | 96.2만 |
|---|
| 2025.10.14 | ₩40,098 | ₩41,367 | ₩40,098 | ₩41,166 | +2.66% | 81.2만 |
|---|
| 2025.10.13 | ₩40,405 | ₩40,659 | ₩40,232 | ₩40,566 | +0.40% | 64.9만 |
|---|
| 2025.10.10 | ₩41,246 | ₩41,340 | ₩39,831 | ₩39,858 | -3.37% | 103.4만 |
|---|