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 | ₩41,763 | ₩41,964 | ₩41,763 | ₩41,897 | +0.32% | 9.7만 |
| 2026.10.08 | ₩41,549 | ₩41,817 | ₩41,495 | ₩41,817 | +0.65% | 11.2만 |
| 2026.10.07 | ₩41,602 | ₩41,656 | ₩41,468 | ₩41,549 | -0.13% | 10만 |
| 2026.10.06 | ₩41,696 | ₩41,817 | ₩41,616 | ₩41,736 | +0.10% | 17만 |
| 2026.10.05 | ₩41,361 | ₩41,656 | ₩41,213 | ₩41,589 | +0.55% | 15.3만 |
| 2026.10.02 | ₩41,388 | ₩41,468 | ₩41,227 | ₩41,374 | -0.03% | 21.7만 |
| 2026.10.01 | ₩41,079 | ₩41,213 | ₩40,851 | ₩41,146 | +0.16% | 13.5만 |
| 2026.09.30 | ₩41,361 | ₩41,388 | ₩41,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,052 |
| -0.75% |
| 10.8만 |
| 2026.09.29 | ₩41,307 | ₩41,347 | ₩41,106 | ₩41,267 | -0.10% | 17.1만 |
|---|
| 2026.09.28 | ₩41,549 | ₩41,575 | ₩41,361 | ₩41,388 | -0.39% | 31.6만 |
|---|
| 2026.09.25 | ₩41,535 | ₩41,777 | ₩41,441 | ₩41,683 | +0.36% | 47만 |
|---|
| 2026.09.24 | ₩41,549 | ₩41,656 | ₩41,441 | ₩41,522 | -0.06% | 30.3만 |
|---|
| 2026.09.23 | ₩41,817 | ₩41,844 | ₩41,562 | ₩41,602 | -0.51% | 36.1만 |
|---|
| 2026.09.22 | ₩42,165 | ₩42,259 | ₩41,991 | ₩41,991 | -0.41% | 85.4만 |
|---|
| 2026.09.21 | ₩42,072 | ₩42,206 | ₩41,924 | ₩42,112 | +0.10% | 50.1만 |
|---|
| 2026.09.18 | ₩42,031 | ₩42,031 | ₩41,763 | ₩41,884 | -0.35% | 23.2만 |
|---|
| 2026.09.17 | ₩42,112 | ₩42,192 | ₩41,991 | ₩42,085 | -0.06% | 14.3만 |
|---|
| 2026.09.16 | ₩42,152 | ₩42,232 | ₩41,549 | ₩41,777 | -0.89% | 20.6만 |
|---|
| 2026.09.15 | ₩42,219 | ₩42,219 | ₩42,045 | ₩42,152 | -0.16% | 70.2만 |
|---|
| 2026.09.14 | ₩42,300 | ₩42,380 | ₩42,165 | ₩42,219 | -0.19% | 95만 |
|---|
| 2026.09.11 | ₩42,353 | ₩42,434 | ₩42,286 | ₩42,353 | 0.00% | 110.5만 |
|---|
| 2026.09.10 | ₩42,098 | ₩42,125 | ₩41,937 | ₩42,005 | -0.22% | 39.2만 |
|---|
| 2026.09.09 | ₩42,340 | ₩42,340 | ₩42,125 | ₩42,165 | -0.41% | 65만 |
|---|
| 2026.09.08 | ₩42,514 | ₩42,635 | ₩42,367 | ₩42,393 | -0.28% | 38.1만 |
|---|
| 2026.09.04 | ₩42,581 | ₩42,742 | ₩42,581 | ₩42,648 | +0.16% | 96.5만 |
|---|
| 2026.09.03 | ₩42,688 | ₩42,836 | ₩42,541 | ₩42,809 | +0.28% | 63.8만 |
|---|
| 2026.09.02 | ₩42,313 | ₩42,595 | ₩42,313 | ₩42,514 | +0.48% | 128.8만 |
|---|
| 2026.09.01 | ₩42,259 | ₩42,420 | ₩42,139 | ₩42,246 | -0.03% | 132.2만 |
|---|
| 2026.08.31 | ₩42,434 | ₩42,474 | ₩42,246 | ₩42,326 | -0.25% | 107.6만 |
|---|
| 2026.08.28 | ₩42,554 | ₩42,648 | ₩42,407 | ₩42,474 | -0.19% | 93.1만 |
|---|
| 2026.08.27 | ₩42,434 | ₩42,528 | ₩42,340 | ₩42,460 | +0.06% | 70.6만 |
|---|
| 2026.08.26 | ₩42,474 | ₩42,688 | ₩42,460 | ₩42,608 | +0.32% | 76.6만 |
|---|
| 2026.08.25 | ₩42,581 | ₩42,662 | ₩42,434 | ₩42,541 | -0.09% | 106.9만 |
|---|
| 2026.08.24 | ₩42,541 | ₩42,621 | ₩42,447 | ₩42,581 | +0.09% | 17.2만 |
|---|
| 2026.08.21 | ₩42,474 | ₩42,621 | ₩42,474 | ₩42,541 | +0.16% | 17.2만 |
|---|
| 2026.08.20 | ₩42,487 | ₩42,621 | ₩42,300 | ₩42,300 | -0.44% | 15.5만 |
|---|
| 2026.08.19 | ₩42,702 | ₩42,957 | ₩42,648 | ₩42,688 | -0.03% | 13.9만 |
|---|
| 2026.08.18 | ₩42,621 | ₩42,621 | ₩42,447 | ₩42,460 | -0.38% | 32.1만 |
|---|
| 2026.08.17 | ₩42,715 | ₩42,782 | ₩42,581 | ₩42,595 | -0.28% | 19.8만 |
|---|
| 2026.08.14 | ₩42,796 | ₩42,876 | ₩42,769 | ₩42,823 | +0.06% | 11.3만 |
|---|
| 2026.08.13 | ₩42,608 | ₩42,823 | ₩42,595 | ₩42,769 | +0.38% | 19.8만 |
|---|
| 2026.08.12 | ₩42,528 | ₩42,581 | ₩42,353 | ₩42,541 | +0.03% | 36.5만 |
|---|
| 2026.08.11 | ₩42,460 | ₩42,541 | ₩42,407 | ₩42,434 | -0.06% | 9.1만 |
|---|
| 2026.08.10 | ₩42,286 | ₩42,487 | ₩42,286 | ₩42,474 | +0.44% | 14.9만 |
|---|
| 2026.08.07 | ₩42,179 | ₩42,380 | ₩42,125 | ₩42,353 | +0.41% | 28.2만 |
|---|
| 2026.08.06 | ₩42,393 | ₩42,393 | ₩42,098 | ₩42,152 | -0.57% | 25만 |
|---|
| 2026.08.05 | ₩42,541 | ₩42,581 | ₩42,246 | ₩42,246 | -0.69% | 18.4만 |
|---|
| 2026.08.04 | ₩41,884 | ₩42,514 | ₩41,817 | ₩42,447 | +1.34% | 27.4만 |
|---|
| 2026.08.03 | ₩41,803 | ₩41,951 | ₩41,736 | ₩41,924 | +0.29% | 40.3만 |
|---|
| 2026.07.31 | ₩41,562 | ₩41,656 | ₩41,213 | ₩41,562 | 0.00% | 23.8만 |
|---|
| 2026.07.30 | ₩41,388 | ₩41,535 | ₩41,119 | ₩41,522 | +0.32% | 16.4만 |
|---|
| 2026.07.29 | ₩41,723 | ₩41,844 | ₩41,294 | ₩41,321 | -0.96% | 14.2만 |
|---|
| 2026.07.28 | ₩41,616 | ₩41,803 | ₩41,549 | ₩41,750 | +0.32% | 27.1만 |
|---|
| 2026.07.27 | ₩41,468 | ₩41,642 | ₩41,374 | ₩41,468 | 0.00% | 14.4만 |
|---|
| 2026.07.24 | ₩41,160 | ₩41,495 | ₩41,146 | ₩41,321 | +0.39% | 13.8만 |
|---|
| 2026.07.23 | ₩41,240 | ₩41,334 | ₩41,012 | ₩41,106 | -0.33% | 14만 |
|---|
| 2026.07.22 | ₩41,508 | ₩41,656 | ₩41,401 | ₩41,441 | -0.16% | 22.1만 |
|---|
| 2026.07.21 | ₩41,227 | ₩41,428 | ₩41,119 | ₩41,401 | +0.42% | 13.5만 |
|---|
| 2026.07.20 | ₩41,321 | ₩41,374 | ₩41,079 | ₩41,079 | -0.58% | 25.1만 |
|---|
| 2026.07.17 | ₩41,321 | ₩41,589 | ₩41,213 | ₩41,267 | -0.13% | 19만 |
|---|
| 2026.07.16 | ₩41,334 | ₩41,602 | ₩41,334 | ₩41,481 | +0.36% | 18.1만 |
|---|
| 2026.07.15 | ₩41,294 | ₩41,401 | ₩41,200 | ₩41,307 | +0.03% | 15.1만 |
|---|
| 2026.07.14 | ₩41,280 | ₩41,401 | ₩41,160 | ₩41,227 | -0.13% | 17만 |
|---|
| 2026.07.13 | ₩41,227 | ₩41,428 | ₩41,213 | ₩41,267 | +0.10% | 11만 |
|---|
| 2026.07.10 | ₩41,133 | ₩41,227 | ₩41,012 | ₩41,186 | +0.13% | 23만 |
|---|
| 2026.07.09 | ₩40,878 | ₩41,119 | ₩40,851 | ₩41,052 | +0.43% | 13만 |
|---|
| 2026.07.08 | ₩41,025 | ₩41,025 | ₩40,717 | ₩40,838 | -0.46% | 11만 |
|---|
| 2026.07.07 | ₩41,240 | ₩41,321 | ₩41,052 | ₩41,119 | -0.29% | 15.9만 |
|---|
| 2026.07.06 | ₩41,213 | ₩41,253 | ₩41,025 | ₩41,160 | -0.13% | 9.5만 |
|---|
| 2026.07.02 | ₩41,039 | ₩41,253 | ₩40,757 | ₩41,066 | +0.07% | 13.9만 |
|---|
| 2026.07.01 | ₩40,824 | ₩41,093 | ₩40,771 | ₩40,891 | +0.16% | 24.9만 |
|---|
| 2026.06.30 | ₩40,878 | ₩40,945 | ₩40,744 | ₩40,851 | -0.07% | 15.6만 |
|---|
| 2026.06.29 | ₩40,824 | ₩40,891 | ₩40,623 | ₩40,865 | +0.10% | 19만 |
|---|
| 2026.06.26 | ₩40,569 | ₩40,851 | ₩40,556 | ₩40,730 | +0.40% | 13.7만 |
|---|
| 2026.06.25 | ₩40,717 | ₩40,932 | ₩40,596 | ₩40,663 | -0.13% | 13.8만 |
|---|
| 2026.06.24 | ₩40,449 | ₩40,717 | ₩40,368 | ₩40,476 | +0.07% | 11.7만 |
|---|
| 2026.06.23 | ₩40,435 | ₩40,757 | ₩40,395 | ₩40,610 | +0.43% | 15.9만 |
|---|
| 2026.06.22 | ₩40,784 | ₩40,932 | ₩40,730 | ₩40,797 | +0.03% | 18.9만 |
|---|
| 2026.06.18 | ₩40,918 | ₩40,999 | ₩40,637 | ₩40,730 | -0.46% | 17.6만 |
|---|
| 2026.06.17 | ₩41,093 | ₩41,093 | ₩40,435 | ₩40,516 | -1.40% | 22만 |
|---|
| 2026.06.16 | ₩41,240 | ₩41,388 | ₩41,039 | ₩41,052 | -0.46% | 20.3만 |
|---|
| 2026.06.15 | ₩41,347 | ₩41,374 | ₩41,160 | ₩41,213 | -0.32% | 15.2만 |
|---|
| 2026.06.12 | ₩40,838 | ₩41,133 | ₩40,677 | ₩41,039 | +0.49% | 12.7만 |
|---|
| 2026.06.11 | ₩40,274 | ₩40,797 | ₩40,154 | ₩40,637 | +0.90% | 17.2만 |
|---|
| 2026.06.10 | ₩40,368 | ₩40,569 | ₩40,033 | ₩40,046 | -0.80% | 10.6만 |
|---|
| 2026.06.09 | ₩40,596 | ₩40,704 | ₩39,792 | ₩40,422 | -0.43% | 17.7만 |
|---|
| 2026.06.08 | ₩40,449 | ₩40,637 | ₩40,355 | ₩40,368 | -0.20% | 14.2만 |
|---|
| 2026.06.05 | ₩40,771 | ₩40,838 | ₩40,167 | ₩40,274 | -1.22% | 21.3만 |
|---|
| 2026.06.04 | ₩40,730 | ₩40,972 | ₩40,650 | ₩40,932 | +0.49% | 13.7만 |
|---|
| 2026.06.03 | ₩40,677 | ₩40,771 | ₩40,623 | ₩40,637 | -0.10% | 13.7만 |
|---|
| 2026.06.02 | ₩40,409 | ₩40,757 | ₩40,409 | ₩40,690 | +0.70% | 14.7만 |
|---|
| 2026.06.01 | ₩40,502 | ₩40,596 | ₩40,395 | ₩40,489 | -0.03% | 10.6만 |
|---|
| 2026.05.29 | ₩40,637 | ₩40,730 | ₩40,543 | ₩40,543 | -0.23% | 21.2만 |
|---|
| 2026.05.28 | ₩40,569 | ₩40,704 | ₩40,449 | ₩40,610 | +0.10% | 9.1만 |
|---|
| 2026.05.27 | ₩40,516 | ₩40,610 | ₩40,476 | ₩40,556 | +0.10% | 11.5만 |
|---|
| 2026.05.26 | ₩40,502 | ₩40,583 | ₩40,422 | ₩40,476 | -0.07% | 15.1만 |
|---|
| 2026.05.22 | ₩40,181 | ₩40,395 | ₩40,181 | ₩40,315 | +0.33% | 11만 |
|---|
| 2026.05.21 | ₩39,765 | ₩40,046 | ₩39,577 | ₩39,993 | +0.57% | 8.5만 |
|---|
| 2026.05.20 | ₩39,684 | ₩39,953 | ₩39,658 | ₩39,912 | +0.57% | 13.3만 |
|---|
| 2026.05.19 | ₩39,590 | ₩39,751 | ₩39,443 | ₩39,590 | 0.00% | 10.4만 |
|---|
| 2026.05.18 | ₩39,698 | ₩39,778 | ₩39,577 | ₩39,751 | +0.14% | 13.2만 |
|---|
| 2026.05.15 | ₩39,765 | ₩39,859 | ₩39,590 | ₩39,617 | -0.37% | 10.4만 |
|---|
| 2026.05.14 | ₩39,966 | ₩40,154 | ₩39,886 | ₩40,020 | +0.13% | 16.1만 |
|---|
| 2026.05.13 | ₩39,832 | ₩39,966 | ₩39,684 | ₩39,912 | +0.20% | 32.7만 |
|---|
| 2026.05.12 | ₩39,805 | ₩39,886 | ₩39,510 | ₩39,818 | +0.03% | 10.1만 |
|---|
| 2026.05.11 | ₩39,939 | ₩39,993 | ₩39,792 | ₩39,859 | -0.20% | 11.4만 |
|---|
| 2026.05.08 | ₩39,725 | ₩39,886 | ₩39,617 | ₩39,832 | +0.27% | 13.3만 |
|---|
| 2026.05.07 | ₩39,845 | ₩39,912 | ₩39,483 | ₩39,564 | -0.71% | 12.7만 |
|---|
| 2026.05.06 | ₩39,725 | ₩39,939 | ₩39,711 | ₩39,886 | +0.41% | 12.8만 |
|---|
| 2026.05.05 | ₩39,349 | ₩39,658 | ₩39,322 | ₩39,604 | +0.65% | 15.4만 |
|---|
| 2026.05.04 | ₩39,443 | ₩39,443 | ₩39,108 | ₩39,175 | -0.68% | 11.4만 |
|---|
| 2026.05.01 | ₩39,497 | ₩39,644 | ₩39,416 | ₩39,416 | -0.20% | 18.4만 |
|---|
| 2026.04.30 | ₩39,014 | ₩39,497 | ₩38,920 | ₩39,470 | +1.17% | 27만 |
|---|
| 2026.04.29 | ₩38,813 | ₩38,893 | ₩38,732 | ₩38,893 | +0.21% | 8만 |
|---|
| 2026.04.28 | ₩38,880 | ₩38,880 | ₩38,665 | ₩38,786 | -0.24% | 9.3만 |
|---|
| 2026.04.27 | ₩38,732 | ₩38,920 | ₩38,732 | ₩38,786 | +0.14% | 39.9만 |
|---|
| 2026.04.24 | ₩38,826 | ₩38,893 | ₩38,665 | ₩38,746 | -0.21% | 10만 |
|---|
| 2026.04.23 | ₩38,665 | ₩38,786 | ₩38,437 | ₩38,719 | +0.14% | 7.8만 |
|---|
| 2026.04.22 | ₩38,772 | ₩38,786 | ₩38,571 | ₩38,638 | -0.35% | 9.5만 |
|---|
| 2026.04.21 | ₩38,746 | ₩38,880 | ₩38,504 | ₩38,518 | -0.59% | 10만 |
|---|
| 2026.04.20 | ₩38,585 | ₩38,719 | ₩38,571 | ₩38,652 | +0.17% | 7.4만 |
|---|
| 2026.04.17 | ₩38,290 | ₩38,746 | ₩38,290 | ₩38,611 | +0.84% | 9.9만 |
|---|
| 2026.04.16 | ₩38,088 | ₩38,290 | ₩38,088 | ₩38,290 | +0.53% | 8.9만 |
|---|
| 2026.04.15 | ₩38,021 | ₩38,088 | ₩37,847 | ₩38,048 | +0.07% | 8.8만 |
|---|
| 2026.04.14 | ₩37,887 | ₩38,035 | ₩37,753 | ₩38,008 | +0.32% | 9만 |
|---|
| 2026.04.13 | ₩37,458 | ₩37,887 | ₩37,431 | ₩37,874 | +1.11% | 12.4만 |
|---|
| 2026.04.10 | ₩37,820 | ₩37,820 | ₩37,525 | ₩37,539 | -0.74% | 10.3만 |
|---|
| 2026.04.09 | ₩37,485 | ₩37,834 | ₩37,485 | ₩37,767 | +0.75% | 9만 |
|---|
| 2026.04.08 | ₩37,364 | ₩37,606 | ₩37,297 | ₩37,606 | +0.65% | 13.1만 |
|---|
| 2026.04.07 | ₩36,787 | ₩36,895 | ₩36,613 | ₩36,868 | +0.22% | 16.4만 |
|---|
| 2026.04.06 | ₩36,627 | ₩36,841 | ₩36,627 | ₩36,828 | +0.55% | 19.8만 |
|---|
| 2026.04.02 | ₩36,305 | ₩36,747 | ₩36,224 | ₩36,640 | +0.92% | 14만 |
|---|
| 2026.04.01 | ₩36,533 | ₩36,680 | ₩36,492 | ₩36,559 | +0.07% | 21.2만 |
|---|
| 2026.03.31 | ₩36,090 | ₩36,533 | ₩35,969 | ₩36,479 | +1.08% | 17.1만 |
|---|
| 2026.03.30 | ₩36,197 | ₩36,197 | ₩35,621 | ₩35,755 | -1.22% | 32.4만 |
|---|
| 2026.03.27 | ₩36,130 | ₩36,211 | ₩35,768 | ₩35,849 | -0.78% | 23.4만 |
|---|
| 2026.03.26 | ₩36,372 | ₩36,613 | ₩36,211 | ₩36,264 | -0.29% | 11.3만 |
|---|
| 2026.03.25 | ₩36,627 | ₩36,707 | ₩36,345 | ₩36,573 | -0.15% | 10.2만 |
|---|
| 2026.03.24 | ₩36,157 | ₩36,720 | ₩36,157 | ₩36,519 | +1.00% | 13.5만 |
|---|
| 2026.03.23 | ₩36,385 | ₩36,667 | ₩36,264 | ₩36,358 | -0.07% | 18.2만 |
|---|
| 2026.03.20 | ₩36,385 | ₩36,412 | ₩35,822 | ₩35,969 | -1.14% | 27.7만 |
|---|
| 2026.03.19 | ₩36,211 | ₩36,600 | ₩36,197 | ₩36,412 | +0.56% | 15.5만 |
|---|
| 2026.03.18 | ₩36,747 | ₩36,747 | ₩36,412 | ₩36,412 | -0.91% | 8.5만 |
|---|
| 2026.03.17 | ₩36,841 | ₩37,056 | ₩36,841 | ₩36,868 | +0.07% | 15.1만 |
|---|
| 2026.03.16 | ₩36,680 | ₩36,868 | ₩36,667 | ₩36,707 | +0.07% | 14.6만 |
|---|
| 2026.03.13 | ₩36,694 | ₩36,855 | ₩36,412 | ₩36,439 | -0.69% | 11.2만 |
|---|
| 2026.03.12 | ₩36,694 | ₩36,801 | ₩36,519 | ₩36,519 | -0.48% | 13.7만 |
|---|
| 2026.03.11 | ₩36,881 | ₩37,083 | ₩36,801 | ₩36,989 | +0.29% | 8.3만 |
|---|
| 2026.03.10 | ₩37,015 | ₩37,351 | ₩36,881 | ₩36,948 | -0.18% | 14.3만 |
|---|
| 2026.03.09 | ₩36,600 | ₩37,136 | ₩36,278 | ₩37,056 | +1.25% | 18.9만 |
|---|
| 2026.03.06 | ₩37,056 | ₩37,069 | ₩36,694 | ₩36,975 | -0.22% | 8.2만 |
|---|
| 2026.03.05 | ₩37,632 | ₩37,726 | ₩37,217 | ₩37,445 | -0.50% | 14.7만 |
|---|
| 2026.03.04 | ₩37,726 | ₩37,901 | ₩37,498 | ₩37,834 | +0.28% | 16.7만 |
|---|
| 2026.03.03 | ₩37,498 | ₩37,767 | ₩37,029 | ₩37,632 | +0.36% | 15.4만 |
|---|
| 2026.03.02 | ₩37,793 | ₩38,129 | ₩37,726 | ₩38,035 | +0.64% | 22.1만 |
|---|
| 2026.02.27 | ₩37,860 | ₩38,075 | ₩37,726 | ₩38,075 | +0.57% | 10.6만 |
|---|
| 2026.02.26 | ₩38,102 | ₩38,209 | ₩37,847 | ₩38,048 | -0.14% | 12.1만 |
|---|
| 2026.02.25 | ₩38,021 | ₩38,088 | ₩37,834 | ₩38,035 | +0.04% | 11.1만 |
|---|
| 2026.02.24 | ₩37,673 | ₩37,981 | ₩37,673 | ₩37,914 | +0.64% | 9.5만 |
|---|
| 2026.02.23 | ₩38,062 | ₩38,142 | ₩37,606 | ₩37,740 | -0.85% | 16만 |
|---|
| 2026.02.20 | ₩37,847 | ₩38,142 | ₩37,793 | ₩38,142 | +0.78% | 17.7만 |
|---|
| 2026.02.19 | ₩37,981 | ₩38,008 | ₩37,793 | ₩37,954 | -0.07% | 10만 |
|---|
| 2026.02.18 | ₩37,994 | ₩38,155 | ₩37,860 | ₩38,048 | +0.14% | 25.4만 |
|---|
| 2026.02.17 | ₩37,927 | ₩37,994 | ₩37,579 | ₩37,874 | -0.14% | 19.3만 |
|---|
| 2026.02.13 | ₩37,767 | ₩38,115 | ₩37,592 | ₩37,954 | +0.50% | 32.9만 |
|---|
| 2026.02.12 | ₩38,370 | ₩38,504 | ₩37,699 | ₩37,753 | -1.61% | 16만 |
|---|
| 2026.02.11 | ₩38,343 | ₩38,424 | ₩38,142 | ₩38,303 | -0.10% | 18.4만 |
|---|
| 2026.02.10 | ₩38,222 | ₩38,290 | ₩38,115 | ₩38,142 | -0.21% | 12.9만 |
|---|
| 2026.02.09 | ₩38,142 | ₩38,290 | ₩37,968 | ₩38,209 | +0.18% | 16.9만 |
|---|
| 2026.02.06 | ₩37,659 | ₩38,276 | ₩37,659 | ₩38,236 | +1.53% | 15.2만 |
|---|
| 2026.02.05 | ₩37,565 | ₩37,713 | ₩37,391 | ₩37,512 | -0.14% | 23만 |
|---|
| 2026.02.04 | ₩37,820 | ₩37,981 | ₩37,686 | ₩37,874 | +0.14% | 22.5만 |
|---|
| 2026.02.03 | ₩37,539 | ₩37,807 | ₩37,324 | ₩37,632 | +0.25% | 14.2만 |
|---|
| 2026.02.02 | ₩37,029 | ₩37,552 | ₩37,029 | ₩37,512 | +1.30% | 10.3만 |
|---|
| 2026.01.30 | ₩37,083 | ₩37,217 | ₩36,855 | ₩37,190 | +0.29% | 11.2만 |
|---|
| 2026.01.29 | ₩37,270 | ₩37,351 | ₩36,922 | ₩37,230 | -0.11% | 17.7만 |
|---|
| 2026.01.28 | ₩37,136 | ₩37,217 | ₩36,989 | ₩37,096 | -0.11% | 13.8만 |
|---|
| 2026.01.27 | ₩37,042 | ₩37,109 | ₩36,989 | ₩37,069 | +0.07% | 11.4만 |
|---|
| 2026.01.26 | ₩37,029 | ₩37,136 | ₩37,015 | ₩37,056 | +0.07% | 11.1만 |
|---|
| 2026.01.23 | ₩37,083 | ₩37,096 | ₩36,881 | ₩36,989 | -0.25% | 17.9만 |
|---|
| 2026.01.22 | ₩37,217 | ₩37,364 | ₩37,150 | ₩37,203 | -0.04% | 25.2만 |
|---|
| 2026.01.21 | ₩36,640 | ₩37,176 | ₩36,640 | ₩37,083 | +1.21% | 14.6만 |
|---|
| 2026.01.20 | ₩36,586 | ₩36,774 | ₩36,412 | ₩36,466 | -0.33% | 16.9만 |
|---|
| 2026.01.16 | ₩37,123 | ₩37,136 | ₩36,962 | ₩36,975 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩37,015 | ₩37,217 | ₩36,989 | ₩37,096 | +0.22% | 17.8만 |
|---|
| 2026.01.14 | ₩36,881 | ₩36,962 | ₩36,774 | ₩36,948 | +0.18% | 14.2만 |
|---|
| 2026.01.13 | ₩36,935 | ₩36,948 | ₩36,747 | ₩36,855 | -0.22% | 15.6만 |
|---|
| 2026.01.12 | ₩36,747 | ₩36,868 | ₩36,627 | ₩36,855 | +0.29% | 16.3만 |
|---|
| 2026.01.09 | ₩36,720 | ₩36,908 | ₩36,627 | ₩36,868 | +0.40% | 12.1만 |
|---|
| 2026.01.08 | ₩36,264 | ₩36,667 | ₩36,211 | ₩36,613 | +0.96% | 14.1만 |
|---|
| 2026.01.07 | ₩36,613 | ₩36,613 | ₩36,211 | ₩36,264 | -0.95% | 18.1만 |
|---|
| 2026.01.06 | ₩36,238 | ₩36,600 | ₩36,238 | ₩36,573 | +0.93% | 22.9만 |
|---|
| 2026.01.05 | ₩36,090 | ₩36,399 | ₩36,090 | ₩36,291 | +0.56% | 18.7만 |
|---|
| 2026.01.02 | ₩35,768 | ₩35,969 | ₩35,634 | ₩35,929 | +0.45% | 11.5만 |
|---|
| 2025.12.31 | ₩35,835 | ₩35,849 | ₩35,621 | ₩35,634 | -0.56% | 6.6만 |
|---|
| 2025.12.30 | ₩35,862 | ₩35,943 | ₩35,862 | ₩35,875 | +0.04% | 10.4만 |
|---|
| 2025.12.29 | ₩35,889 | ₩35,956 | ₩35,835 | ₩35,889 | 0.00% | 5.4만 |
|---|
| 2025.12.26 | ₩35,996 | ₩35,996 | ₩35,849 | ₩35,983 | -0.04% | 7.9만 |
|---|
| 2025.12.24 | ₩35,862 | ₩36,023 | ₩35,808 | ₩35,983 | +0.34% | 4.1만 |
|---|
| 2025.12.23 | ₩35,768 | ₩35,849 | ₩35,741 | ₩35,835 | +0.19% | 18만 |
|---|
| 2025.12.22 | ₩35,741 | ₩35,849 | ₩35,741 | ₩35,822 | +0.23% | 12.9만 |
|---|
| 2025.12.19 | ₩35,460 | ₩35,715 | ₩35,460 | ₩35,621 | +0.45% | 10.2만 |
|---|
| 2025.12.18 | ₩35,594 | ₩35,701 | ₩35,406 | ₩35,460 | -0.38% | 9.6만 |
|---|
| 2025.12.17 | ₩35,594 | ₩35,661 | ₩35,379 | ₩35,406 | -0.53% | 6.6만 |
|---|
| 2025.12.16 | ₩35,835 | ₩35,835 | ₩35,406 | ₩35,554 | -0.79% | 8.4만 |
|---|
| 2025.12.15 | ₩36,023 | ₩36,023 | ₩35,741 | ₩35,849 | -0.48% | 18.2만 |
|---|
| 2025.12.12 | ₩36,157 | ₩36,157 | ₩35,782 | ₩35,835 | -0.89% | 6.8만 |
|---|
| 2025.12.11 | ₩35,849 | ₩36,103 | ₩35,849 | ₩36,077 | +0.64% | 7.8만 |
|---|
| 2025.12.10 | ₩35,446 | ₩35,929 | ₩35,433 | ₩35,862 | +1.17% | 4.6만 |
|---|
| 2025.12.09 | ₩35,607 | ₩35,741 | ₩35,567 | ₩35,580 | -0.08% | 5.2만 |
|---|
| 2025.12.08 | ₩35,822 | ₩35,822 | ₩35,513 | ₩35,580 | -0.67% | 9.8만 |
|---|
| 2025.12.05 | ₩35,768 | ₩35,943 | ₩35,728 | ₩35,741 | -0.07% | 8.4만 |
|---|
| 2025.12.04 | ₩35,808 | ₩35,822 | ₩35,607 | ₩35,715 | -0.26% | 7.7만 |
|---|
| 2025.12.03 | ₩35,554 | ₩35,822 | ₩35,554 | ₩35,768 | +0.60% | 6.7만 |
|---|
| 2025.12.02 | ₩35,594 | ₩35,594 | ₩35,406 | ₩35,527 | -0.19% | 10.5만 |
|---|
| 2025.12.01 | ₩35,500 | ₩35,688 | ₩35,460 | ₩35,487 | -0.04% | 6.9만 |
|---|
| 2025.11.28 | ₩35,433 | ₩35,688 | ₩35,433 | ₩35,634 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩35,192 | ₩35,554 | ₩35,192 | ₩35,446 | +0.72% | 11.2만 |
|---|
| 2025.11.25 | ₩34,776 | ₩35,232 | ₩34,776 | ₩35,192 | +1.20% | 13.3만 |
|---|
| 2025.11.24 | ₩34,588 | ₩34,762 | ₩34,440 | ₩34,709 | +0.35% | 12.9만 |
|---|
| 2025.11.21 | ₩34,011 | ₩34,615 | ₩33,998 | ₩34,427 | +1.22% | 14.5만 |
|---|
| 2025.11.20 | ₩34,642 | ₩34,736 | ₩33,810 | ₩33,837 | -2.32% | 11.3만 |
|---|
| 2025.11.19 | ₩34,293 | ₩34,467 | ₩34,132 | ₩34,253 | -0.12% | 8.2만 |
|---|
| 2025.11.18 | ₩34,226 | ₩34,481 | ₩34,052 | ₩34,306 | +0.24% | 9.4만 |
|---|
| 2025.11.17 | ₩34,736 | ₩34,803 | ₩34,226 | ₩34,347 | -1.12% | 15.5만 |
|---|
| 2025.11.14 | ₩34,628 | ₩34,870 | ₩34,534 | ₩34,736 | +0.31% | 9만 |
|---|
| 2025.11.13 | ₩35,151 | ₩35,218 | ₩34,776 | ₩34,829 | -0.92% | 10.3만 |
|---|
| 2025.11.12 | ₩35,192 | ₩35,339 | ₩35,192 | ₩35,218 | +0.08% | 10.4만 |
|---|
| 2025.11.11 | ₩34,883 | ₩35,178 | ₩34,883 | ₩35,138 | +0.73% | 10.5만 |
|---|
| 2025.11.10 | ₩34,883 | ₩34,977 | ₩34,655 | ₩34,910 | +0.08% | 8.3만 |
|---|
| 2025.11.07 | ₩34,440 | ₩34,682 | ₩34,306 | ₩34,682 | +0.70% | 11.7만 |
|---|
| 2025.11.06 | ₩34,682 | ₩34,722 | ₩34,454 | ₩34,481 | -0.58% | 11.4만 |
|---|
| 2025.11.05 | ₩34,508 | ₩34,803 | ₩34,508 | ₩34,695 | +0.54% | 6만 |
|---|
| 2025.11.04 | ₩34,454 | ₩34,588 | ₩34,373 | ₩34,481 | +0.08% | 8.9만 |
|---|
| 2025.11.03 | ₩34,776 | ₩34,776 | ₩34,414 | ₩34,682 | -0.27% | 11.7만 |
|---|
| 2025.10.31 | ₩34,709 | ₩34,856 | ₩34,588 | ₩34,789 | +0.23% | 9.6만 |
|---|
| 2025.10.30 | ₩34,789 | ₩35,044 | ₩34,695 | ₩34,695 | -0.27% | 11.3만 |
|---|
| 2025.10.29 | ₩35,124 | ₩35,205 | ₩34,829 | ₩34,990 | -0.38% | 8.7만 |
|---|
| 2025.10.28 | ₩35,312 | ₩35,312 | ₩35,111 | ₩35,138 | -0.49% | 10.6만 |
|---|
| 2025.10.27 | ₩35,178 | ₩35,285 | ₩35,138 | ₩35,285 | +0.30% | 10.1만 |
|---|
| 2025.10.24 | ₩35,071 | ₩35,124 | ₩35,017 | ₩35,017 | -0.15% | 5.5만 |
|---|
| 2025.10.23 | ₩34,668 | ₩34,843 | ₩34,628 | ₩34,803 | +0.39% | 8.6만 |
|---|
| 2025.10.22 | ₩34,803 | ₩34,803 | ₩34,440 | ₩34,628 | -0.50% | 10.2만 |
|---|
| 2025.10.21 | ₩34,749 | ₩34,856 | ₩34,655 | ₩34,776 | +0.08% | 15.3만 |
|---|
| 2025.10.20 | ₩34,494 | ₩34,709 | ₩34,494 | ₩34,709 | +0.62% | 8.3만 |
|---|
| 2025.10.17 | ₩34,078 | ₩34,347 | ₩34,078 | ₩34,306 | +0.67% | 7.1만 |
|---|
| 2025.10.16 | ₩34,467 | ₩34,508 | ₩33,998 | ₩34,092 | -1.09% | 11.6만 |
|---|
| 2025.10.15 | ₩34,427 | ₩34,642 | ₩34,159 | ₩34,454 | +0.08% | 5.9만 |
|---|
| 2025.10.14 | ₩33,824 | ₩34,427 | ₩33,783 | ₩34,320 | +1.47% | 10.7만 |
|---|
| 2025.10.13 | ₩33,904 | ₩34,105 | ₩33,864 | ₩34,025 | +0.36% | 6.9만 |
|---|
| 2025.10.10 | ₩34,494 | ₩34,534 | ₩33,596 | ₩33,609 | -2.57% | 14.1만 |
|---|