시장 데이터를 불러오는 중
전체 종목
Schwab Fundamental U.S. Broad Market ETF 과거 주가
Schwab Fundamental U.S. Broad Market ETF · FNDB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Fundamental U.S. Broad Market ETF · FNDB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,768 | ₩41,969 | ₩41,768 | ₩41,902 | +0.32% | 9.7만 |
| 2026.10.08 | ₩41,553 | ₩41,821 | ₩41,500 | ₩41,821 | +0.65% | 11.2만 |
| 2026.10.07 | ₩41,607 | ₩41,660 | ₩41,473 | ₩41,553 | -0.13% | 10만 |
| 2026.10.06 | ₩41,701 | ₩41,821 | ₩41,620 | ₩41,741 | +0.10% | 17만 |
| 2026.10.05 | ₩41,365 | ₩41,660 | ₩41,218 | ₩41,593 | +0.55% | 15.3만 |
| 2026.10.02 | ₩41,392 | ₩41,473 | ₩41,231 | ₩41,379 | -0.03% | 21.7만 |
| 2026.10.01 | ₩41,084 | ₩41,218 | ₩40,856 | ₩41,151 | +0.16% | 13.5만 |
| 2026.09.30 | ₩41,365 | ₩41,392 | ₩41,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,057 |
| -0.75% |
| 10.8만 |
| 2026.09.29 | ₩41,312 | ₩41,352 | ₩41,111 | ₩41,271 | -0.10% | 17.1만 |
|---|
| 2026.09.28 | ₩41,553 | ₩41,580 | ₩41,365 | ₩41,392 | -0.39% | 31.6만 |
|---|
| 2026.09.25 | ₩41,540 | ₩41,781 | ₩41,446 | ₩41,687 | +0.36% | 47만 |
|---|
| 2026.09.24 | ₩41,553 | ₩41,660 | ₩41,446 | ₩41,526 | -0.06% | 30.3만 |
|---|
| 2026.09.23 | ₩41,821 | ₩41,848 | ₩41,567 | ₩41,607 | -0.51% | 36.1만 |
|---|
| 2026.09.22 | ₩42,170 | ₩42,264 | ₩41,996 | ₩41,996 | -0.41% | 85.4만 |
|---|
| 2026.09.21 | ₩42,076 | ₩42,210 | ₩41,929 | ₩42,117 | +0.10% | 50.1만 |
|---|
| 2026.09.18 | ₩42,036 | ₩42,036 | ₩41,768 | ₩41,888 | -0.35% | 23.2만 |
|---|
| 2026.09.17 | ₩42,117 | ₩42,197 | ₩41,996 | ₩42,090 | -0.06% | 14.3만 |
|---|
| 2026.09.16 | ₩42,157 | ₩42,237 | ₩41,553 | ₩41,781 | -0.89% | 20.6만 |
|---|
| 2026.09.15 | ₩42,224 | ₩42,224 | ₩42,049 | ₩42,157 | -0.16% | 70.2만 |
|---|
| 2026.09.14 | ₩42,304 | ₩42,385 | ₩42,170 | ₩42,224 | -0.19% | 95만 |
|---|
| 2026.09.11 | ₩42,358 | ₩42,438 | ₩42,291 | ₩42,358 | 0.00% | 110.5만 |
|---|
| 2026.09.10 | ₩42,103 | ₩42,130 | ₩41,942 | ₩42,009 | -0.22% | 39.2만 |
|---|
| 2026.09.09 | ₩42,345 | ₩42,345 | ₩42,130 | ₩42,170 | -0.41% | 65만 |
|---|
| 2026.09.08 | ₩42,519 | ₩42,640 | ₩42,371 | ₩42,398 | -0.28% | 38.1만 |
|---|
| 2026.09.04 | ₩42,586 | ₩42,747 | ₩42,586 | ₩42,653 | +0.16% | 96.5만 |
|---|
| 2026.09.03 | ₩42,693 | ₩42,841 | ₩42,546 | ₩42,814 | +0.28% | 63.8만 |
|---|
| 2026.09.02 | ₩42,318 | ₩42,599 | ₩42,318 | ₩42,519 | +0.48% | 128.8만 |
|---|
| 2026.09.01 | ₩42,264 | ₩42,425 | ₩42,143 | ₩42,251 | -0.03% | 132.2만 |
|---|
| 2026.08.31 | ₩42,438 | ₩42,479 | ₩42,251 | ₩42,331 | -0.25% | 107.6만 |
|---|
| 2026.08.28 | ₩42,559 | ₩42,653 | ₩42,412 | ₩42,479 | -0.19% | 93.1만 |
|---|
| 2026.08.27 | ₩42,438 | ₩42,532 | ₩42,345 | ₩42,465 | +0.06% | 70.6만 |
|---|
| 2026.08.26 | ₩42,479 | ₩42,693 | ₩42,465 | ₩42,613 | +0.32% | 76.6만 |
|---|
| 2026.08.25 | ₩42,586 | ₩42,666 | ₩42,438 | ₩42,546 | -0.09% | 106.9만 |
|---|
| 2026.08.24 | ₩42,546 | ₩42,626 | ₩42,452 | ₩42,586 | +0.09% | 17.2만 |
|---|
| 2026.08.21 | ₩42,479 | ₩42,626 | ₩42,479 | ₩42,546 | +0.16% | 17.2만 |
|---|
| 2026.08.20 | ₩42,492 | ₩42,626 | ₩42,304 | ₩42,304 | -0.44% | 15.5만 |
|---|
| 2026.08.19 | ₩42,707 | ₩42,962 | ₩42,653 | ₩42,693 | -0.03% | 13.9만 |
|---|
| 2026.08.18 | ₩42,626 | ₩42,626 | ₩42,452 | ₩42,465 | -0.38% | 32.1만 |
|---|
| 2026.08.17 | ₩42,720 | ₩42,787 | ₩42,586 | ₩42,599 | -0.28% | 19.8만 |
|---|
| 2026.08.14 | ₩42,801 | ₩42,881 | ₩42,774 | ₩42,827 | +0.06% | 11.3만 |
|---|
| 2026.08.13 | ₩42,613 | ₩42,827 | ₩42,599 | ₩42,774 | +0.38% | 19.8만 |
|---|
| 2026.08.12 | ₩42,532 | ₩42,586 | ₩42,358 | ₩42,546 | +0.03% | 36.5만 |
|---|
| 2026.08.11 | ₩42,465 | ₩42,546 | ₩42,412 | ₩42,438 | -0.06% | 9.1만 |
|---|
| 2026.08.10 | ₩42,291 | ₩42,492 | ₩42,291 | ₩42,479 | +0.44% | 14.9만 |
|---|
| 2026.08.07 | ₩42,184 | ₩42,385 | ₩42,130 | ₩42,358 | +0.41% | 28.2만 |
|---|
| 2026.08.06 | ₩42,398 | ₩42,398 | ₩42,103 | ₩42,157 | -0.57% | 25만 |
|---|
| 2026.08.05 | ₩42,546 | ₩42,586 | ₩42,251 | ₩42,251 | -0.69% | 18.4만 |
|---|
| 2026.08.04 | ₩41,888 | ₩42,519 | ₩41,821 | ₩42,452 | +1.34% | 27.4만 |
|---|
| 2026.08.03 | ₩41,808 | ₩41,956 | ₩41,741 | ₩41,929 | +0.29% | 40.3만 |
|---|
| 2026.07.31 | ₩41,567 | ₩41,660 | ₩41,218 | ₩41,567 | 0.00% | 23.8만 |
|---|
| 2026.07.30 | ₩41,392 | ₩41,540 | ₩41,124 | ₩41,526 | +0.32% | 16.4만 |
|---|
| 2026.07.29 | ₩41,728 | ₩41,848 | ₩41,298 | ₩41,325 | -0.96% | 14.2만 |
|---|
| 2026.07.28 | ₩41,620 | ₩41,808 | ₩41,553 | ₩41,754 | +0.32% | 27.1만 |
|---|
| 2026.07.27 | ₩41,473 | ₩41,647 | ₩41,379 | ₩41,473 | 0.00% | 14.4만 |
|---|
| 2026.07.24 | ₩41,164 | ₩41,500 | ₩41,151 | ₩41,325 | +0.39% | 13.8만 |
|---|
| 2026.07.23 | ₩41,245 | ₩41,339 | ₩41,017 | ₩41,111 | -0.33% | 14만 |
|---|
| 2026.07.22 | ₩41,513 | ₩41,660 | ₩41,406 | ₩41,446 | -0.16% | 22.1만 |
|---|
| 2026.07.21 | ₩41,231 | ₩41,432 | ₩41,124 | ₩41,406 | +0.42% | 13.5만 |
|---|
| 2026.07.20 | ₩41,325 | ₩41,379 | ₩41,084 | ₩41,084 | -0.58% | 25.1만 |
|---|
| 2026.07.17 | ₩41,325 | ₩41,593 | ₩41,218 | ₩41,271 | -0.13% | 19만 |
|---|
| 2026.07.16 | ₩41,339 | ₩41,607 | ₩41,339 | ₩41,486 | +0.36% | 18.1만 |
|---|
| 2026.07.15 | ₩41,298 | ₩41,406 | ₩41,204 | ₩41,312 | +0.03% | 15.1만 |
|---|
| 2026.07.14 | ₩41,285 | ₩41,406 | ₩41,164 | ₩41,231 | -0.13% | 17만 |
|---|
| 2026.07.13 | ₩41,231 | ₩41,432 | ₩41,218 | ₩41,271 | +0.10% | 11만 |
|---|
| 2026.07.10 | ₩41,137 | ₩41,231 | ₩41,017 | ₩41,191 | +0.13% | 23만 |
|---|
| 2026.07.09 | ₩40,883 | ₩41,124 | ₩40,856 | ₩41,057 | +0.43% | 13만 |
|---|
| 2026.07.08 | ₩41,030 | ₩41,030 | ₩40,722 | ₩40,842 | -0.46% | 11만 |
|---|
| 2026.07.07 | ₩41,245 | ₩41,325 | ₩41,057 | ₩41,124 | -0.29% | 15.9만 |
|---|
| 2026.07.06 | ₩41,218 | ₩41,258 | ₩41,030 | ₩41,164 | -0.13% | 9.5만 |
|---|
| 2026.07.02 | ₩41,043 | ₩41,258 | ₩40,762 | ₩41,070 | +0.07% | 13.9만 |
|---|
| 2026.07.01 | ₩40,829 | ₩41,097 | ₩40,775 | ₩40,896 | +0.16% | 24.9만 |
|---|
| 2026.06.30 | ₩40,883 | ₩40,950 | ₩40,748 | ₩40,856 | -0.07% | 15.6만 |
|---|
| 2026.06.29 | ₩40,829 | ₩40,896 | ₩40,628 | ₩40,869 | +0.10% | 19만 |
|---|
| 2026.06.26 | ₩40,574 | ₩40,856 | ₩40,561 | ₩40,735 | +0.40% | 13.7만 |
|---|
| 2026.06.25 | ₩40,722 | ₩40,936 | ₩40,601 | ₩40,668 | -0.13% | 13.8만 |
|---|
| 2026.06.24 | ₩40,453 | ₩40,722 | ₩40,373 | ₩40,480 | +0.07% | 11.7만 |
|---|
| 2026.06.23 | ₩40,440 | ₩40,762 | ₩40,400 | ₩40,614 | +0.43% | 15.9만 |
|---|
| 2026.06.22 | ₩40,789 | ₩40,936 | ₩40,735 | ₩40,802 | +0.03% | 18.9만 |
|---|
| 2026.06.18 | ₩40,923 | ₩41,003 | ₩40,641 | ₩40,735 | -0.46% | 17.6만 |
|---|
| 2026.06.17 | ₩41,097 | ₩41,097 | ₩40,440 | ₩40,520 | -1.40% | 22만 |
|---|
| 2026.06.16 | ₩41,245 | ₩41,392 | ₩41,043 | ₩41,057 | -0.46% | 20.3만 |
|---|
| 2026.06.15 | ₩41,352 | ₩41,379 | ₩41,164 | ₩41,218 | -0.32% | 15.2만 |
|---|
| 2026.06.12 | ₩40,842 | ₩41,137 | ₩40,681 | ₩41,043 | +0.49% | 12.7만 |
|---|
| 2026.06.11 | ₩40,279 | ₩40,802 | ₩40,158 | ₩40,641 | +0.90% | 17.2만 |
|---|
| 2026.06.10 | ₩40,373 | ₩40,574 | ₩40,038 | ₩40,051 | -0.80% | 10.6만 |
|---|
| 2026.06.09 | ₩40,601 | ₩40,708 | ₩39,796 | ₩40,426 | -0.43% | 17.7만 |
|---|
| 2026.06.08 | ₩40,453 | ₩40,641 | ₩40,359 | ₩40,373 | -0.20% | 14.2만 |
|---|
| 2026.06.05 | ₩40,775 | ₩40,842 | ₩40,172 | ₩40,279 | -1.22% | 21.3만 |
|---|
| 2026.06.04 | ₩40,735 | ₩40,976 | ₩40,654 | ₩40,936 | +0.49% | 13.7만 |
|---|
| 2026.06.03 | ₩40,681 | ₩40,775 | ₩40,628 | ₩40,641 | -0.10% | 13.7만 |
|---|
| 2026.06.02 | ₩40,413 | ₩40,762 | ₩40,413 | ₩40,695 | +0.70% | 14.7만 |
|---|
| 2026.06.01 | ₩40,507 | ₩40,601 | ₩40,400 | ₩40,494 | -0.03% | 10.6만 |
|---|
| 2026.05.29 | ₩40,641 | ₩40,735 | ₩40,547 | ₩40,547 | -0.23% | 21.2만 |
|---|
| 2026.05.28 | ₩40,574 | ₩40,708 | ₩40,453 | ₩40,614 | +0.10% | 9.1만 |
|---|
| 2026.05.27 | ₩40,520 | ₩40,614 | ₩40,480 | ₩40,561 | +0.10% | 11.5만 |
|---|
| 2026.05.26 | ₩40,507 | ₩40,587 | ₩40,426 | ₩40,480 | -0.07% | 15.1만 |
|---|
| 2026.05.22 | ₩40,185 | ₩40,400 | ₩40,185 | ₩40,319 | +0.33% | 11만 |
|---|
| 2026.05.21 | ₩39,769 | ₩40,051 | ₩39,581 | ₩39,997 | +0.57% | 8.5만 |
|---|
| 2026.05.20 | ₩39,689 | ₩39,957 | ₩39,662 | ₩39,917 | +0.57% | 13.3만 |
|---|
| 2026.05.19 | ₩39,595 | ₩39,756 | ₩39,447 | ₩39,595 | 0.00% | 10.4만 |
|---|
| 2026.05.18 | ₩39,702 | ₩39,783 | ₩39,581 | ₩39,756 | +0.14% | 13.2만 |
|---|
| 2026.05.15 | ₩39,769 | ₩39,863 | ₩39,595 | ₩39,622 | -0.37% | 10.4만 |
|---|
| 2026.05.14 | ₩39,970 | ₩40,158 | ₩39,890 | ₩40,024 | +0.13% | 16.1만 |
|---|
| 2026.05.13 | ₩39,836 | ₩39,970 | ₩39,689 | ₩39,917 | +0.20% | 32.7만 |
|---|
| 2026.05.12 | ₩39,809 | ₩39,890 | ₩39,514 | ₩39,823 | +0.03% | 10.1만 |
|---|
| 2026.05.11 | ₩39,944 | ₩39,997 | ₩39,796 | ₩39,863 | -0.20% | 11.4만 |
|---|
| 2026.05.08 | ₩39,729 | ₩39,890 | ₩39,622 | ₩39,836 | +0.27% | 13.3만 |
|---|
| 2026.05.07 | ₩39,850 | ₩39,917 | ₩39,488 | ₩39,568 | -0.71% | 12.7만 |
|---|
| 2026.05.06 | ₩39,729 | ₩39,944 | ₩39,716 | ₩39,890 | +0.41% | 12.8만 |
|---|
| 2026.05.05 | ₩39,353 | ₩39,662 | ₩39,327 | ₩39,608 | +0.65% | 15.4만 |
|---|
| 2026.05.04 | ₩39,447 | ₩39,447 | ₩39,112 | ₩39,179 | -0.68% | 11.4만 |
|---|
| 2026.05.01 | ₩39,501 | ₩39,649 | ₩39,421 | ₩39,421 | -0.20% | 18.4만 |
|---|
| 2026.04.30 | ₩39,018 | ₩39,501 | ₩38,924 | ₩39,474 | +1.17% | 27만 |
|---|
| 2026.04.29 | ₩38,817 | ₩38,897 | ₩38,736 | ₩38,897 | +0.21% | 8만 |
|---|
| 2026.04.28 | ₩38,884 | ₩38,884 | ₩38,669 | ₩38,790 | -0.24% | 9.3만 |
|---|
| 2026.04.27 | ₩38,736 | ₩38,924 | ₩38,736 | ₩38,790 | +0.14% | 39.9만 |
|---|
| 2026.04.24 | ₩38,830 | ₩38,897 | ₩38,669 | ₩38,750 | -0.21% | 10만 |
|---|
| 2026.04.23 | ₩38,669 | ₩38,790 | ₩38,441 | ₩38,723 | +0.14% | 7.8만 |
|---|
| 2026.04.22 | ₩38,777 | ₩38,790 | ₩38,576 | ₩38,643 | -0.35% | 9.5만 |
|---|
| 2026.04.21 | ₩38,750 | ₩38,884 | ₩38,508 | ₩38,522 | -0.59% | 10만 |
|---|
| 2026.04.20 | ₩38,589 | ₩38,723 | ₩38,576 | ₩38,656 | +0.17% | 7.4만 |
|---|
| 2026.04.17 | ₩38,294 | ₩38,750 | ₩38,294 | ₩38,616 | +0.84% | 9.9만 |
|---|
| 2026.04.16 | ₩38,093 | ₩38,294 | ₩38,093 | ₩38,294 | +0.53% | 8.9만 |
|---|
| 2026.04.15 | ₩38,026 | ₩38,093 | ₩37,851 | ₩38,052 | +0.07% | 8.8만 |
|---|
| 2026.04.14 | ₩37,891 | ₩38,039 | ₩37,757 | ₩38,012 | +0.32% | 9만 |
|---|
| 2026.04.13 | ₩37,462 | ₩37,891 | ₩37,435 | ₩37,878 | +1.11% | 12.4만 |
|---|
| 2026.04.10 | ₩37,824 | ₩37,824 | ₩37,529 | ₩37,543 | -0.74% | 10.3만 |
|---|
| 2026.04.09 | ₩37,489 | ₩37,838 | ₩37,489 | ₩37,771 | +0.75% | 9만 |
|---|
| 2026.04.08 | ₩37,368 | ₩37,610 | ₩37,301 | ₩37,610 | +0.65% | 13.1만 |
|---|
| 2026.04.07 | ₩36,792 | ₩36,899 | ₩36,617 | ₩36,872 | +0.22% | 16.4만 |
|---|
| 2026.04.06 | ₩36,631 | ₩36,845 | ₩36,631 | ₩36,832 | +0.55% | 19.8만 |
|---|
| 2026.04.02 | ₩36,309 | ₩36,751 | ₩36,228 | ₩36,644 | +0.92% | 14만 |
|---|
| 2026.04.01 | ₩36,537 | ₩36,684 | ₩36,496 | ₩36,564 | +0.07% | 21.2만 |
|---|
| 2026.03.31 | ₩36,094 | ₩36,537 | ₩35,973 | ₩36,483 | +1.08% | 17.1만 |
|---|
| 2026.03.30 | ₩36,201 | ₩36,201 | ₩35,625 | ₩35,759 | -1.22% | 32.4만 |
|---|
| 2026.03.27 | ₩36,134 | ₩36,215 | ₩35,772 | ₩35,853 | -0.78% | 23.4만 |
|---|
| 2026.03.26 | ₩36,376 | ₩36,617 | ₩36,215 | ₩36,268 | -0.29% | 11.3만 |
|---|
| 2026.03.25 | ₩36,631 | ₩36,711 | ₩36,349 | ₩36,577 | -0.15% | 10.2만 |
|---|
| 2026.03.24 | ₩36,161 | ₩36,725 | ₩36,161 | ₩36,523 | +1.00% | 13.5만 |
|---|
| 2026.03.23 | ₩36,389 | ₩36,671 | ₩36,268 | ₩36,362 | -0.07% | 18.2만 |
|---|
| 2026.03.20 | ₩36,389 | ₩36,416 | ₩35,826 | ₩35,973 | -1.14% | 27.7만 |
|---|
| 2026.03.19 | ₩36,215 | ₩36,604 | ₩36,201 | ₩36,416 | +0.56% | 15.5만 |
|---|
| 2026.03.18 | ₩36,751 | ₩36,751 | ₩36,416 | ₩36,416 | -0.91% | 8.5만 |
|---|
| 2026.03.17 | ₩36,845 | ₩37,060 | ₩36,845 | ₩36,872 | +0.07% | 15.1만 |
|---|
| 2026.03.16 | ₩36,684 | ₩36,872 | ₩36,671 | ₩36,711 | +0.07% | 14.6만 |
|---|
| 2026.03.13 | ₩36,698 | ₩36,859 | ₩36,416 | ₩36,443 | -0.69% | 11.2만 |
|---|
| 2026.03.12 | ₩36,698 | ₩36,805 | ₩36,523 | ₩36,523 | -0.48% | 13.7만 |
|---|
| 2026.03.11 | ₩36,885 | ₩37,087 | ₩36,805 | ₩36,993 | +0.29% | 8.3만 |
|---|
| 2026.03.10 | ₩37,020 | ₩37,355 | ₩36,885 | ₩36,953 | -0.18% | 14.3만 |
|---|
| 2026.03.09 | ₩36,604 | ₩37,140 | ₩36,282 | ₩37,060 | +1.25% | 18.9만 |
|---|
| 2026.03.06 | ₩37,060 | ₩37,073 | ₩36,698 | ₩36,979 | -0.22% | 8.2만 |
|---|
| 2026.03.05 | ₩37,637 | ₩37,730 | ₩37,221 | ₩37,449 | -0.50% | 14.7만 |
|---|
| 2026.03.04 | ₩37,730 | ₩37,905 | ₩37,502 | ₩37,838 | +0.28% | 16.7만 |
|---|
| 2026.03.03 | ₩37,502 | ₩37,771 | ₩37,033 | ₩37,637 | +0.36% | 15.4만 |
|---|
| 2026.03.02 | ₩37,798 | ₩38,133 | ₩37,730 | ₩38,039 | +0.64% | 22.1만 |
|---|
| 2026.02.27 | ₩37,865 | ₩38,079 | ₩37,730 | ₩38,079 | +0.57% | 10.6만 |
|---|
| 2026.02.26 | ₩38,106 | ₩38,213 | ₩37,851 | ₩38,052 | -0.14% | 12.1만 |
|---|
| 2026.02.25 | ₩38,026 | ₩38,093 | ₩37,838 | ₩38,039 | +0.04% | 11.1만 |
|---|
| 2026.02.24 | ₩37,677 | ₩37,985 | ₩37,677 | ₩37,918 | +0.64% | 9.5만 |
|---|
| 2026.02.23 | ₩38,066 | ₩38,146 | ₩37,610 | ₩37,744 | -0.85% | 16만 |
|---|
| 2026.02.20 | ₩37,851 | ₩38,146 | ₩37,798 | ₩38,146 | +0.78% | 17.7만 |
|---|
| 2026.02.19 | ₩37,985 | ₩38,012 | ₩37,798 | ₩37,959 | -0.07% | 10만 |
|---|
| 2026.02.18 | ₩37,999 | ₩38,160 | ₩37,865 | ₩38,052 | +0.14% | 25.4만 |
|---|
| 2026.02.17 | ₩37,932 | ₩37,999 | ₩37,583 | ₩37,878 | -0.14% | 19.3만 |
|---|
| 2026.02.13 | ₩37,771 | ₩38,119 | ₩37,596 | ₩37,959 | +0.50% | 32.9만 |
|---|
| 2026.02.12 | ₩38,374 | ₩38,508 | ₩37,704 | ₩37,757 | -1.61% | 16만 |
|---|
| 2026.02.11 | ₩38,347 | ₩38,428 | ₩38,146 | ₩38,307 | -0.10% | 18.4만 |
|---|
| 2026.02.10 | ₩38,227 | ₩38,294 | ₩38,119 | ₩38,146 | -0.21% | 12.9만 |
|---|
| 2026.02.09 | ₩38,146 | ₩38,294 | ₩37,972 | ₩38,213 | +0.18% | 16.9만 |
|---|
| 2026.02.06 | ₩37,663 | ₩38,280 | ₩37,663 | ₩38,240 | +1.53% | 15.2만 |
|---|
| 2026.02.05 | ₩37,570 | ₩37,717 | ₩37,395 | ₩37,516 | -0.14% | 23만 |
|---|
| 2026.02.04 | ₩37,824 | ₩37,985 | ₩37,690 | ₩37,878 | +0.14% | 22.5만 |
|---|
| 2026.02.03 | ₩37,543 | ₩37,811 | ₩37,328 | ₩37,637 | +0.25% | 14.2만 |
|---|
| 2026.02.02 | ₩37,033 | ₩37,556 | ₩37,033 | ₩37,516 | +1.30% | 10.3만 |
|---|
| 2026.01.30 | ₩37,087 | ₩37,221 | ₩36,859 | ₩37,194 | +0.29% | 11.2만 |
|---|
| 2026.01.29 | ₩37,274 | ₩37,355 | ₩36,926 | ₩37,234 | -0.11% | 17.7만 |
|---|
| 2026.01.28 | ₩37,140 | ₩37,221 | ₩36,993 | ₩37,100 | -0.11% | 13.8만 |
|---|
| 2026.01.27 | ₩37,046 | ₩37,113 | ₩36,993 | ₩37,073 | +0.07% | 11.4만 |
|---|
| 2026.01.26 | ₩37,033 | ₩37,140 | ₩37,020 | ₩37,060 | +0.07% | 11.1만 |
|---|
| 2026.01.23 | ₩37,087 | ₩37,100 | ₩36,885 | ₩36,993 | -0.25% | 17.9만 |
|---|
| 2026.01.22 | ₩37,221 | ₩37,368 | ₩37,154 | ₩37,207 | -0.04% | 25.2만 |
|---|
| 2026.01.21 | ₩36,644 | ₩37,181 | ₩36,644 | ₩37,087 | +1.21% | 14.6만 |
|---|
| 2026.01.20 | ₩36,590 | ₩36,778 | ₩36,416 | ₩36,470 | -0.33% | 16.9만 |
|---|
| 2026.01.16 | ₩37,127 | ₩37,140 | ₩36,966 | ₩36,979 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩37,020 | ₩37,221 | ₩36,993 | ₩37,100 | +0.22% | 17.8만 |
|---|
| 2026.01.14 | ₩36,885 | ₩36,966 | ₩36,778 | ₩36,953 | +0.18% | 14.2만 |
|---|
| 2026.01.13 | ₩36,939 | ₩36,953 | ₩36,751 | ₩36,859 | -0.22% | 15.6만 |
|---|
| 2026.01.12 | ₩36,751 | ₩36,872 | ₩36,631 | ₩36,859 | +0.29% | 16.3만 |
|---|
| 2026.01.09 | ₩36,725 | ₩36,912 | ₩36,631 | ₩36,872 | +0.40% | 12.1만 |
|---|
| 2026.01.08 | ₩36,268 | ₩36,671 | ₩36,215 | ₩36,617 | +0.96% | 14.1만 |
|---|
| 2026.01.07 | ₩36,617 | ₩36,617 | ₩36,215 | ₩36,268 | -0.95% | 18.1만 |
|---|
| 2026.01.06 | ₩36,242 | ₩36,604 | ₩36,242 | ₩36,577 | +0.93% | 22.9만 |
|---|
| 2026.01.05 | ₩36,094 | ₩36,403 | ₩36,094 | ₩36,295 | +0.56% | 18.7만 |
|---|
| 2026.01.02 | ₩35,772 | ₩35,973 | ₩35,638 | ₩35,933 | +0.45% | 11.5만 |
|---|
| 2025.12.31 | ₩35,839 | ₩35,853 | ₩35,625 | ₩35,638 | -0.56% | 6.6만 |
|---|
| 2025.12.30 | ₩35,866 | ₩35,947 | ₩35,866 | ₩35,880 | +0.04% | 10.4만 |
|---|
| 2025.12.29 | ₩35,893 | ₩35,960 | ₩35,839 | ₩35,893 | 0.00% | 5.4만 |
|---|
| 2025.12.26 | ₩36,000 | ₩36,000 | ₩35,853 | ₩35,987 | -0.04% | 7.9만 |
|---|
| 2025.12.24 | ₩35,866 | ₩36,027 | ₩35,812 | ₩35,987 | +0.34% | 4.1만 |
|---|
| 2025.12.23 | ₩35,772 | ₩35,853 | ₩35,745 | ₩35,839 | +0.19% | 18만 |
|---|
| 2025.12.22 | ₩35,745 | ₩35,853 | ₩35,745 | ₩35,826 | +0.23% | 12.9만 |
|---|
| 2025.12.19 | ₩35,464 | ₩35,719 | ₩35,464 | ₩35,625 | +0.45% | 10.2만 |
|---|
| 2025.12.18 | ₩35,598 | ₩35,705 | ₩35,410 | ₩35,464 | -0.38% | 9.6만 |
|---|
| 2025.12.17 | ₩35,598 | ₩35,665 | ₩35,383 | ₩35,410 | -0.53% | 6.6만 |
|---|
| 2025.12.16 | ₩35,839 | ₩35,839 | ₩35,410 | ₩35,558 | -0.79% | 8.4만 |
|---|
| 2025.12.15 | ₩36,027 | ₩36,027 | ₩35,745 | ₩35,853 | -0.48% | 18.2만 |
|---|
| 2025.12.12 | ₩36,161 | ₩36,161 | ₩35,786 | ₩35,839 | -0.89% | 6.8만 |
|---|
| 2025.12.11 | ₩35,853 | ₩36,108 | ₩35,853 | ₩36,081 | +0.64% | 7.8만 |
|---|
| 2025.12.10 | ₩35,450 | ₩35,933 | ₩35,437 | ₩35,866 | +1.17% | 4.6만 |
|---|
| 2025.12.09 | ₩35,611 | ₩35,745 | ₩35,571 | ₩35,584 | -0.08% | 5.2만 |
|---|
| 2025.12.08 | ₩35,826 | ₩35,826 | ₩35,517 | ₩35,584 | -0.67% | 9.8만 |
|---|
| 2025.12.05 | ₩35,772 | ₩35,947 | ₩35,732 | ₩35,745 | -0.07% | 8.4만 |
|---|
| 2025.12.04 | ₩35,812 | ₩35,826 | ₩35,611 | ₩35,719 | -0.26% | 7.7만 |
|---|
| 2025.12.03 | ₩35,558 | ₩35,826 | ₩35,558 | ₩35,772 | +0.60% | 6.7만 |
|---|
| 2025.12.02 | ₩35,598 | ₩35,598 | ₩35,410 | ₩35,531 | -0.19% | 10.5만 |
|---|
| 2025.12.01 | ₩35,504 | ₩35,692 | ₩35,464 | ₩35,491 | -0.04% | 6.9만 |
|---|
| 2025.11.28 | ₩35,437 | ₩35,692 | ₩35,437 | ₩35,638 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩35,195 | ₩35,558 | ₩35,195 | ₩35,450 | +0.72% | 11.2만 |
|---|
| 2025.11.25 | ₩34,780 | ₩35,236 | ₩34,780 | ₩35,195 | +1.20% | 13.3만 |
|---|
| 2025.11.24 | ₩34,592 | ₩34,766 | ₩34,444 | ₩34,713 | +0.35% | 12.9만 |
|---|
| 2025.11.21 | ₩34,015 | ₩34,619 | ₩34,002 | ₩34,431 | +1.22% | 14.5만 |
|---|
| 2025.11.20 | ₩34,646 | ₩34,739 | ₩33,814 | ₩33,841 | -2.32% | 11.3만 |
|---|
| 2025.11.19 | ₩34,297 | ₩34,471 | ₩34,136 | ₩34,257 | -0.12% | 8.2만 |
|---|
| 2025.11.18 | ₩34,230 | ₩34,485 | ₩34,055 | ₩34,310 | +0.24% | 9.4만 |
|---|
| 2025.11.17 | ₩34,739 | ₩34,806 | ₩34,230 | ₩34,350 | -1.12% | 15.5만 |
|---|
| 2025.11.14 | ₩34,632 | ₩34,874 | ₩34,538 | ₩34,739 | +0.31% | 9만 |
|---|
| 2025.11.13 | ₩35,155 | ₩35,222 | ₩34,780 | ₩34,833 | -0.92% | 10.3만 |
|---|
| 2025.11.12 | ₩35,195 | ₩35,343 | ₩35,195 | ₩35,222 | +0.08% | 10.4만 |
|---|
| 2025.11.11 | ₩34,887 | ₩35,182 | ₩34,887 | ₩35,142 | +0.73% | 10.5만 |
|---|
| 2025.11.10 | ₩34,887 | ₩34,981 | ₩34,659 | ₩34,914 | +0.08% | 8.3만 |
|---|
| 2025.11.07 | ₩34,444 | ₩34,686 | ₩34,310 | ₩34,686 | +0.70% | 11.7만 |
|---|
| 2025.11.06 | ₩34,686 | ₩34,726 | ₩34,458 | ₩34,485 | -0.58% | 11.4만 |
|---|
| 2025.11.05 | ₩34,511 | ₩34,806 | ₩34,511 | ₩34,699 | +0.54% | 6만 |
|---|
| 2025.11.04 | ₩34,458 | ₩34,592 | ₩34,377 | ₩34,485 | +0.08% | 8.9만 |
|---|
| 2025.11.03 | ₩34,780 | ₩34,780 | ₩34,418 | ₩34,686 | -0.27% | 11.7만 |
|---|
| 2025.10.31 | ₩34,713 | ₩34,860 | ₩34,592 | ₩34,793 | +0.23% | 9.6만 |
|---|
| 2025.10.30 | ₩34,793 | ₩35,048 | ₩34,699 | ₩34,699 | -0.27% | 11.3만 |
|---|
| 2025.10.29 | ₩35,128 | ₩35,209 | ₩34,833 | ₩34,994 | -0.38% | 8.7만 |
|---|
| 2025.10.28 | ₩35,316 | ₩35,316 | ₩35,115 | ₩35,142 | -0.49% | 10.6만 |
|---|
| 2025.10.27 | ₩35,182 | ₩35,289 | ₩35,142 | ₩35,289 | +0.30% | 10.1만 |
|---|
| 2025.10.24 | ₩35,075 | ₩35,128 | ₩35,021 | ₩35,021 | -0.15% | 5.5만 |
|---|
| 2025.10.23 | ₩34,672 | ₩34,847 | ₩34,632 | ₩34,806 | +0.39% | 8.6만 |
|---|
| 2025.10.22 | ₩34,806 | ₩34,806 | ₩34,444 | ₩34,632 | -0.50% | 10.2만 |
|---|
| 2025.10.21 | ₩34,753 | ₩34,860 | ₩34,659 | ₩34,780 | +0.08% | 15.3만 |
|---|
| 2025.10.20 | ₩34,498 | ₩34,713 | ₩34,498 | ₩34,713 | +0.62% | 8.3만 |
|---|
| 2025.10.17 | ₩34,082 | ₩34,350 | ₩34,082 | ₩34,310 | +0.67% | 7.1만 |
|---|
| 2025.10.16 | ₩34,471 | ₩34,511 | ₩34,002 | ₩34,096 | -1.09% | 11.6만 |
|---|
| 2025.10.15 | ₩34,431 | ₩34,646 | ₩34,163 | ₩34,458 | +0.08% | 5.9만 |
|---|
| 2025.10.14 | ₩33,827 | ₩34,431 | ₩33,787 | ₩34,324 | +1.47% | 10.7만 |
|---|
| 2025.10.13 | ₩33,908 | ₩34,109 | ₩33,868 | ₩34,029 | +0.36% | 6.9만 |
|---|
| 2025.10.10 | ₩34,498 | ₩34,538 | ₩33,599 | ₩33,613 | -2.57% | 14.1만 |
|---|