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 | ₩41,728 | ₩41,929 | ₩41,728 | ₩41,862 | +0.32% | 9.7만 |
| 2026.10.08 | ₩41,514 | ₩41,782 | ₩41,460 | ₩41,782 | +0.65% | 11.2만 |
| 2026.10.07 | ₩41,567 | ₩41,621 | ₩41,433 | ₩41,514 | -0.13% | 10만 |
| 2026.10.06 | ₩41,661 | ₩41,782 | ₩41,581 | ₩41,701 | +0.10% | 17만 |
| 2026.10.05 | ₩41,326 | ₩41,621 | ₩41,179 | ₩41,554 | +0.55% | 15.3만 |
| 2026.10.02 | ₩41,353 | ₩41,433 | ₩41,192 | ₩41,340 | -0.03% | 21.7만 |
| 2026.10.01 | ₩41,045 | ₩41,179 | ₩40,817 | ₩41,112 | +0.16% | 13.5만 |
| 2026.09.30 | ₩41,326 | ₩41,353 | ₩41,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,018 |
| -0.75% |
| 10.8만 |
| 2026.09.29 | ₩41,273 | ₩41,313 | ₩41,072 | ₩41,232 | -0.10% | 17.1만 |
|---|
| 2026.09.28 | ₩41,514 | ₩41,541 | ₩41,326 | ₩41,353 | -0.39% | 31.6만 |
|---|
| 2026.09.25 | ₩41,500 | ₩41,742 | ₩41,407 | ₩41,648 | +0.36% | 47만 |
|---|
| 2026.09.24 | ₩41,514 | ₩41,621 | ₩41,407 | ₩41,487 | -0.06% | 30.3만 |
|---|
| 2026.09.23 | ₩41,782 | ₩41,809 | ₩41,527 | ₩41,567 | -0.51% | 36.1만 |
|---|
| 2026.09.22 | ₩42,130 | ₩42,224 | ₩41,956 | ₩41,956 | -0.41% | 85.4만 |
|---|
| 2026.09.21 | ₩42,036 | ₩42,170 | ₩41,889 | ₩42,077 | +0.10% | 50.1만 |
|---|
| 2026.09.18 | ₩41,996 | ₩41,996 | ₩41,728 | ₩41,849 | -0.35% | 23.2만 |
|---|
| 2026.09.17 | ₩42,077 | ₩42,157 | ₩41,956 | ₩42,050 | -0.06% | 14.3만 |
|---|
| 2026.09.16 | ₩42,117 | ₩42,197 | ₩41,514 | ₩41,742 | -0.89% | 20.6만 |
|---|
| 2026.09.15 | ₩42,184 | ₩42,184 | ₩42,010 | ₩42,117 | -0.16% | 70.2만 |
|---|
| 2026.09.14 | ₩42,264 | ₩42,345 | ₩42,130 | ₩42,184 | -0.19% | 95만 |
|---|
| 2026.09.11 | ₩42,318 | ₩42,398 | ₩42,251 | ₩42,318 | 0.00% | 110.5만 |
|---|
| 2026.09.10 | ₩42,063 | ₩42,090 | ₩41,902 | ₩41,969 | -0.22% | 39.2만 |
|---|
| 2026.09.09 | ₩42,304 | ₩42,304 | ₩42,090 | ₩42,130 | -0.41% | 65만 |
|---|
| 2026.09.08 | ₩42,479 | ₩42,599 | ₩42,331 | ₩42,358 | -0.28% | 38.1만 |
|---|
| 2026.09.04 | ₩42,546 | ₩42,706 | ₩42,546 | ₩42,613 | +0.16% | 96.5만 |
|---|
| 2026.09.03 | ₩42,653 | ₩42,800 | ₩42,505 | ₩42,773 | +0.28% | 63.8만 |
|---|
| 2026.09.02 | ₩42,278 | ₩42,559 | ₩42,278 | ₩42,479 | +0.48% | 128.8만 |
|---|
| 2026.09.01 | ₩42,224 | ₩42,385 | ₩42,103 | ₩42,211 | -0.03% | 132.2만 |
|---|
| 2026.08.31 | ₩42,398 | ₩42,438 | ₩42,211 | ₩42,291 | -0.25% | 107.6만 |
|---|
| 2026.08.28 | ₩42,519 | ₩42,613 | ₩42,371 | ₩42,438 | -0.19% | 93.1만 |
|---|
| 2026.08.27 | ₩42,398 | ₩42,492 | ₩42,304 | ₩42,425 | +0.06% | 70.6만 |
|---|
| 2026.08.26 | ₩42,438 | ₩42,653 | ₩42,425 | ₩42,572 | +0.32% | 76.6만 |
|---|
| 2026.08.25 | ₩42,546 | ₩42,626 | ₩42,398 | ₩42,505 | -0.09% | 106.9만 |
|---|
| 2026.08.24 | ₩42,505 | ₩42,586 | ₩42,412 | ₩42,546 | +0.09% | 17.2만 |
|---|
| 2026.08.21 | ₩42,438 | ₩42,586 | ₩42,438 | ₩42,505 | +0.16% | 17.2만 |
|---|
| 2026.08.20 | ₩42,452 | ₩42,586 | ₩42,264 | ₩42,264 | -0.44% | 15.5만 |
|---|
| 2026.08.19 | ₩42,666 | ₩42,921 | ₩42,613 | ₩42,653 | -0.03% | 13.9만 |
|---|
| 2026.08.18 | ₩42,586 | ₩42,586 | ₩42,412 | ₩42,425 | -0.38% | 32.1만 |
|---|
| 2026.08.17 | ₩42,680 | ₩42,747 | ₩42,546 | ₩42,559 | -0.28% | 19.8만 |
|---|
| 2026.08.14 | ₩42,760 | ₩42,840 | ₩42,733 | ₩42,787 | +0.06% | 11.3만 |
|---|
| 2026.08.13 | ₩42,572 | ₩42,787 | ₩42,559 | ₩42,733 | +0.38% | 19.8만 |
|---|
| 2026.08.12 | ₩42,492 | ₩42,546 | ₩42,318 | ₩42,505 | +0.03% | 36.5만 |
|---|
| 2026.08.11 | ₩42,425 | ₩42,505 | ₩42,371 | ₩42,398 | -0.06% | 9.1만 |
|---|
| 2026.08.10 | ₩42,251 | ₩42,452 | ₩42,251 | ₩42,438 | +0.44% | 14.9만 |
|---|
| 2026.08.07 | ₩42,144 | ₩42,345 | ₩42,090 | ₩42,318 | +0.41% | 28.2만 |
|---|
| 2026.08.06 | ₩42,358 | ₩42,358 | ₩42,063 | ₩42,117 | -0.57% | 25만 |
|---|
| 2026.08.05 | ₩42,505 | ₩42,546 | ₩42,211 | ₩42,211 | -0.69% | 18.4만 |
|---|
| 2026.08.04 | ₩41,849 | ₩42,479 | ₩41,782 | ₩42,412 | +1.34% | 27.4만 |
|---|
| 2026.08.03 | ₩41,768 | ₩41,916 | ₩41,701 | ₩41,889 | +0.29% | 40.3만 |
|---|
| 2026.07.31 | ₩41,527 | ₩41,621 | ₩41,179 | ₩41,527 | 0.00% | 23.8만 |
|---|
| 2026.07.30 | ₩41,353 | ₩41,500 | ₩41,085 | ₩41,487 | +0.32% | 16.4만 |
|---|
| 2026.07.29 | ₩41,688 | ₩41,809 | ₩41,259 | ₩41,286 | -0.96% | 14.2만 |
|---|
| 2026.07.28 | ₩41,581 | ₩41,768 | ₩41,514 | ₩41,715 | +0.32% | 27.1만 |
|---|
| 2026.07.27 | ₩41,433 | ₩41,608 | ₩41,340 | ₩41,433 | 0.00% | 14.4만 |
|---|
| 2026.07.24 | ₩41,125 | ₩41,460 | ₩41,112 | ₩41,286 | +0.39% | 13.8만 |
|---|
| 2026.07.23 | ₩41,206 | ₩41,299 | ₩40,978 | ₩41,072 | -0.33% | 14만 |
|---|
| 2026.07.22 | ₩41,474 | ₩41,621 | ₩41,366 | ₩41,407 | -0.16% | 22.1만 |
|---|
| 2026.07.21 | ₩41,192 | ₩41,393 | ₩41,085 | ₩41,366 | +0.42% | 13.5만 |
|---|
| 2026.07.20 | ₩41,286 | ₩41,340 | ₩41,045 | ₩41,045 | -0.58% | 25.1만 |
|---|
| 2026.07.17 | ₩41,286 | ₩41,554 | ₩41,179 | ₩41,232 | -0.13% | 19만 |
|---|
| 2026.07.16 | ₩41,299 | ₩41,567 | ₩41,299 | ₩41,447 | +0.36% | 18.1만 |
|---|
| 2026.07.15 | ₩41,259 | ₩41,366 | ₩41,165 | ₩41,273 | +0.03% | 15.1만 |
|---|
| 2026.07.14 | ₩41,246 | ₩41,366 | ₩41,125 | ₩41,192 | -0.13% | 17만 |
|---|
| 2026.07.13 | ₩41,192 | ₩41,393 | ₩41,179 | ₩41,232 | +0.10% | 11만 |
|---|
| 2026.07.10 | ₩41,098 | ₩41,192 | ₩40,978 | ₩41,152 | +0.13% | 23만 |
|---|
| 2026.07.09 | ₩40,844 | ₩41,085 | ₩40,817 | ₩41,018 | +0.43% | 13만 |
|---|
| 2026.07.08 | ₩40,991 | ₩40,991 | ₩40,683 | ₩40,804 | -0.46% | 11만 |
|---|
| 2026.07.07 | ₩41,206 | ₩41,286 | ₩41,018 | ₩41,085 | -0.29% | 15.9만 |
|---|
| 2026.07.06 | ₩41,179 | ₩41,219 | ₩40,991 | ₩41,125 | -0.13% | 9.5만 |
|---|
| 2026.07.02 | ₩41,005 | ₩41,219 | ₩40,723 | ₩41,031 | +0.07% | 13.9만 |
|---|
| 2026.07.01 | ₩40,790 | ₩41,058 | ₩40,737 | ₩40,857 | +0.16% | 24.9만 |
|---|
| 2026.06.30 | ₩40,844 | ₩40,911 | ₩40,710 | ₩40,817 | -0.07% | 15.6만 |
|---|
| 2026.06.29 | ₩40,790 | ₩40,857 | ₩40,589 | ₩40,830 | +0.10% | 19만 |
|---|
| 2026.06.26 | ₩40,536 | ₩40,817 | ₩40,522 | ₩40,696 | +0.40% | 13.7만 |
|---|
| 2026.06.25 | ₩40,683 | ₩40,897 | ₩40,562 | ₩40,629 | -0.13% | 13.8만 |
|---|
| 2026.06.24 | ₩40,415 | ₩40,683 | ₩40,335 | ₩40,442 | +0.07% | 11.7만 |
|---|
| 2026.06.23 | ₩40,402 | ₩40,723 | ₩40,361 | ₩40,576 | +0.43% | 15.9만 |
|---|
| 2026.06.22 | ₩40,750 | ₩40,897 | ₩40,696 | ₩40,763 | +0.03% | 18.9만 |
|---|
| 2026.06.18 | ₩40,884 | ₩40,964 | ₩40,603 | ₩40,696 | -0.46% | 17.6만 |
|---|
| 2026.06.17 | ₩41,058 | ₩41,058 | ₩40,402 | ₩40,482 | -1.40% | 22만 |
|---|
| 2026.06.16 | ₩41,206 | ₩41,353 | ₩41,005 | ₩41,018 | -0.46% | 20.3만 |
|---|
| 2026.06.15 | ₩41,313 | ₩41,340 | ₩41,125 | ₩41,179 | -0.32% | 15.2만 |
|---|
| 2026.06.12 | ₩40,804 | ₩41,098 | ₩40,643 | ₩41,005 | +0.49% | 12.7만 |
|---|
| 2026.06.11 | ₩40,241 | ₩40,763 | ₩40,120 | ₩40,603 | +0.90% | 17.2만 |
|---|
| 2026.06.10 | ₩40,335 | ₩40,536 | ₩40,000 | ₩40,013 | -0.80% | 10.6만 |
|---|
| 2026.06.09 | ₩40,562 | ₩40,670 | ₩39,758 | ₩40,388 | -0.43% | 17.7만 |
|---|
| 2026.06.08 | ₩40,415 | ₩40,603 | ₩40,321 | ₩40,335 | -0.20% | 14.2만 |
|---|
| 2026.06.05 | ₩40,737 | ₩40,804 | ₩40,134 | ₩40,241 | -1.22% | 21.3만 |
|---|
| 2026.06.04 | ₩40,696 | ₩40,938 | ₩40,616 | ₩40,897 | +0.49% | 13.7만 |
|---|
| 2026.06.03 | ₩40,643 | ₩40,737 | ₩40,589 | ₩40,603 | -0.10% | 13.7만 |
|---|
| 2026.06.02 | ₩40,375 | ₩40,723 | ₩40,375 | ₩40,656 | +0.70% | 14.7만 |
|---|
| 2026.06.01 | ₩40,469 | ₩40,562 | ₩40,361 | ₩40,455 | -0.03% | 10.6만 |
|---|
| 2026.05.29 | ₩40,603 | ₩40,696 | ₩40,509 | ₩40,509 | -0.23% | 21.2만 |
|---|
| 2026.05.28 | ₩40,536 | ₩40,670 | ₩40,415 | ₩40,576 | +0.10% | 9.1만 |
|---|
| 2026.05.27 | ₩40,482 | ₩40,576 | ₩40,442 | ₩40,522 | +0.10% | 11.5만 |
|---|
| 2026.05.26 | ₩40,469 | ₩40,549 | ₩40,388 | ₩40,442 | -0.07% | 15.1만 |
|---|
| 2026.05.22 | ₩40,147 | ₩40,361 | ₩40,147 | ₩40,281 | +0.33% | 11만 |
|---|
| 2026.05.21 | ₩39,732 | ₩40,013 | ₩39,544 | ₩39,959 | +0.57% | 8.5만 |
|---|
| 2026.05.20 | ₩39,651 | ₩39,919 | ₩39,624 | ₩39,879 | +0.57% | 13.3만 |
|---|
| 2026.05.19 | ₩39,557 | ₩39,718 | ₩39,410 | ₩39,557 | 0.00% | 10.4만 |
|---|
| 2026.05.18 | ₩39,665 | ₩39,745 | ₩39,544 | ₩39,718 | +0.14% | 13.2만 |
|---|
| 2026.05.15 | ₩39,732 | ₩39,825 | ₩39,557 | ₩39,584 | -0.37% | 10.4만 |
|---|
| 2026.05.14 | ₩39,933 | ₩40,120 | ₩39,852 | ₩39,986 | +0.13% | 16.1만 |
|---|
| 2026.05.13 | ₩39,799 | ₩39,933 | ₩39,651 | ₩39,879 | +0.20% | 32.7만 |
|---|
| 2026.05.12 | ₩39,772 | ₩39,852 | ₩39,477 | ₩39,785 | +0.03% | 10.1만 |
|---|
| 2026.05.11 | ₩39,906 | ₩39,959 | ₩39,758 | ₩39,825 | -0.20% | 11.4만 |
|---|
| 2026.05.08 | ₩39,691 | ₩39,852 | ₩39,584 | ₩39,799 | +0.27% | 13.3만 |
|---|
| 2026.05.07 | ₩39,812 | ₩39,879 | ₩39,450 | ₩39,531 | -0.71% | 12.7만 |
|---|
| 2026.05.06 | ₩39,691 | ₩39,906 | ₩39,678 | ₩39,852 | +0.41% | 12.8만 |
|---|
| 2026.05.05 | ₩39,316 | ₩39,624 | ₩39,289 | ₩39,571 | +0.65% | 15.4만 |
|---|
| 2026.05.04 | ₩39,410 | ₩39,410 | ₩39,075 | ₩39,142 | -0.68% | 11.4만 |
|---|
| 2026.05.01 | ₩39,464 | ₩39,611 | ₩39,383 | ₩39,383 | -0.20% | 18.4만 |
|---|
| 2026.04.30 | ₩38,981 | ₩39,464 | ₩38,887 | ₩39,437 | +1.17% | 27만 |
|---|
| 2026.04.29 | ₩38,780 | ₩38,861 | ₩38,700 | ₩38,861 | +0.21% | 8만 |
|---|
| 2026.04.28 | ₩38,847 | ₩38,847 | ₩38,633 | ₩38,753 | -0.24% | 9.3만 |
|---|
| 2026.04.27 | ₩38,700 | ₩38,887 | ₩38,700 | ₩38,753 | +0.14% | 39.9만 |
|---|
| 2026.04.24 | ₩38,794 | ₩38,861 | ₩38,633 | ₩38,713 | -0.21% | 10만 |
|---|
| 2026.04.23 | ₩38,633 | ₩38,753 | ₩38,405 | ₩38,686 | +0.14% | 7.8만 |
|---|
| 2026.04.22 | ₩38,740 | ₩38,753 | ₩38,539 | ₩38,606 | -0.35% | 9.5만 |
|---|
| 2026.04.21 | ₩38,713 | ₩38,847 | ₩38,472 | ₩38,485 | -0.59% | 10만 |
|---|
| 2026.04.20 | ₩38,552 | ₩38,686 | ₩38,539 | ₩38,619 | +0.17% | 7.4만 |
|---|
| 2026.04.17 | ₩38,258 | ₩38,713 | ₩38,258 | ₩38,579 | +0.84% | 9.9만 |
|---|
| 2026.04.16 | ₩38,057 | ₩38,258 | ₩38,057 | ₩38,258 | +0.53% | 8.9만 |
|---|
| 2026.04.15 | ₩37,990 | ₩38,057 | ₩37,815 | ₩38,016 | +0.07% | 8.8만 |
|---|
| 2026.04.14 | ₩37,856 | ₩38,003 | ₩37,722 | ₩37,976 | +0.32% | 9만 |
|---|
| 2026.04.13 | ₩37,427 | ₩37,856 | ₩37,400 | ₩37,842 | +1.11% | 12.4만 |
|---|
| 2026.04.10 | ₩37,789 | ₩37,789 | ₩37,494 | ₩37,507 | -0.74% | 10.3만 |
|---|
| 2026.04.09 | ₩37,454 | ₩37,802 | ₩37,454 | ₩37,735 | +0.75% | 9만 |
|---|
| 2026.04.08 | ₩37,333 | ₩37,574 | ₩37,266 | ₩37,574 | +0.65% | 13.1만 |
|---|
| 2026.04.07 | ₩36,757 | ₩36,864 | ₩36,583 | ₩36,837 | +0.22% | 16.4만 |
|---|
| 2026.04.06 | ₩36,596 | ₩36,810 | ₩36,596 | ₩36,797 | +0.55% | 19.8만 |
|---|
| 2026.04.02 | ₩36,274 | ₩36,717 | ₩36,194 | ₩36,609 | +0.92% | 14만 |
|---|
| 2026.04.01 | ₩36,502 | ₩36,650 | ₩36,462 | ₩36,529 | +0.07% | 21.2만 |
|---|
| 2026.03.31 | ₩36,060 | ₩36,502 | ₩35,939 | ₩36,449 | +1.08% | 17.1만 |
|---|
| 2026.03.30 | ₩36,167 | ₩36,167 | ₩35,591 | ₩35,725 | -1.22% | 32.4만 |
|---|
| 2026.03.27 | ₩36,100 | ₩36,181 | ₩35,738 | ₩35,819 | -0.78% | 23.4만 |
|---|
| 2026.03.26 | ₩36,341 | ₩36,583 | ₩36,181 | ₩36,234 | -0.29% | 11.3만 |
|---|
| 2026.03.25 | ₩36,596 | ₩36,676 | ₩36,315 | ₩36,542 | -0.15% | 10.2만 |
|---|
| 2026.03.24 | ₩36,127 | ₩36,690 | ₩36,127 | ₩36,489 | +1.00% | 13.5만 |
|---|
| 2026.03.23 | ₩36,355 | ₩36,636 | ₩36,234 | ₩36,328 | -0.07% | 18.2만 |
|---|
| 2026.03.20 | ₩36,355 | ₩36,382 | ₩35,792 | ₩35,939 | -1.14% | 27.7만 |
|---|
| 2026.03.19 | ₩36,181 | ₩36,569 | ₩36,167 | ₩36,382 | +0.56% | 15.5만 |
|---|
| 2026.03.18 | ₩36,717 | ₩36,717 | ₩36,382 | ₩36,382 | -0.91% | 8.5만 |
|---|
| 2026.03.17 | ₩36,810 | ₩37,025 | ₩36,810 | ₩36,837 | +0.07% | 15.1만 |
|---|
| 2026.03.16 | ₩36,650 | ₩36,837 | ₩36,636 | ₩36,676 | +0.07% | 14.6만 |
|---|
| 2026.03.13 | ₩36,663 | ₩36,824 | ₩36,382 | ₩36,408 | -0.69% | 11.2만 |
|---|
| 2026.03.12 | ₩36,663 | ₩36,770 | ₩36,489 | ₩36,489 | -0.48% | 13.7만 |
|---|
| 2026.03.11 | ₩36,851 | ₩37,052 | ₩36,770 | ₩36,958 | +0.29% | 8.3만 |
|---|
| 2026.03.10 | ₩36,985 | ₩37,320 | ₩36,851 | ₩36,918 | -0.18% | 14.3만 |
|---|
| 2026.03.09 | ₩36,569 | ₩37,105 | ₩36,248 | ₩37,025 | +1.25% | 18.9만 |
|---|
| 2026.03.06 | ₩37,025 | ₩37,038 | ₩36,663 | ₩36,944 | -0.22% | 8.2만 |
|---|
| 2026.03.05 | ₩37,601 | ₩37,695 | ₩37,186 | ₩37,413 | -0.50% | 14.7만 |
|---|
| 2026.03.04 | ₩37,695 | ₩37,869 | ₩37,467 | ₩37,802 | +0.28% | 16.7만 |
|---|
| 2026.03.03 | ₩37,467 | ₩37,735 | ₩36,998 | ₩37,601 | +0.36% | 15.4만 |
|---|
| 2026.03.02 | ₩37,762 | ₩38,097 | ₩37,695 | ₩38,003 | +0.64% | 22.1만 |
|---|
| 2026.02.27 | ₩37,829 | ₩38,043 | ₩37,695 | ₩38,043 | +0.57% | 10.6만 |
|---|
| 2026.02.26 | ₩38,070 | ₩38,177 | ₩37,815 | ₩38,016 | -0.14% | 12.1만 |
|---|
| 2026.02.25 | ₩37,990 | ₩38,057 | ₩37,802 | ₩38,003 | +0.04% | 11.1만 |
|---|
| 2026.02.24 | ₩37,641 | ₩37,949 | ₩37,641 | ₩37,882 | +0.64% | 9.5만 |
|---|
| 2026.02.23 | ₩38,030 | ₩38,110 | ₩37,574 | ₩37,708 | -0.85% | 16만 |
|---|
| 2026.02.20 | ₩37,815 | ₩38,110 | ₩37,762 | ₩38,110 | +0.78% | 17.7만 |
|---|
| 2026.02.19 | ₩37,949 | ₩37,976 | ₩37,762 | ₩37,923 | -0.07% | 10만 |
|---|
| 2026.02.18 | ₩37,963 | ₩38,124 | ₩37,829 | ₩38,016 | +0.14% | 25.4만 |
|---|
| 2026.02.17 | ₩37,896 | ₩37,963 | ₩37,547 | ₩37,842 | -0.14% | 19.3만 |
|---|
| 2026.02.13 | ₩37,735 | ₩38,083 | ₩37,561 | ₩37,923 | +0.50% | 32.9만 |
|---|
| 2026.02.12 | ₩38,338 | ₩38,472 | ₩37,668 | ₩37,722 | -1.61% | 16만 |
|---|
| 2026.02.11 | ₩38,311 | ₩38,392 | ₩38,110 | ₩38,271 | -0.10% | 18.4만 |
|---|
| 2026.02.10 | ₩38,191 | ₩38,258 | ₩38,083 | ₩38,110 | -0.21% | 12.9만 |
|---|
| 2026.02.09 | ₩38,110 | ₩38,258 | ₩37,936 | ₩38,177 | +0.18% | 16.9만 |
|---|
| 2026.02.06 | ₩37,628 | ₩38,244 | ₩37,628 | ₩38,204 | +1.53% | 15.2만 |
|---|
| 2026.02.05 | ₩37,534 | ₩37,681 | ₩37,360 | ₩37,480 | -0.14% | 23만 |
|---|
| 2026.02.04 | ₩37,789 | ₩37,949 | ₩37,655 | ₩37,842 | +0.14% | 22.5만 |
|---|
| 2026.02.03 | ₩37,507 | ₩37,775 | ₩37,293 | ₩37,601 | +0.25% | 14.2만 |
|---|
| 2026.02.02 | ₩36,998 | ₩37,521 | ₩36,998 | ₩37,480 | +1.30% | 10.3만 |
|---|
| 2026.01.30 | ₩37,052 | ₩37,186 | ₩36,824 | ₩37,159 | +0.29% | 11.2만 |
|---|
| 2026.01.29 | ₩37,239 | ₩37,320 | ₩36,891 | ₩37,199 | -0.11% | 17.7만 |
|---|
| 2026.01.28 | ₩37,105 | ₩37,186 | ₩36,958 | ₩37,065 | -0.11% | 13.8만 |
|---|
| 2026.01.27 | ₩37,011 | ₩37,078 | ₩36,958 | ₩37,038 | +0.07% | 11.4만 |
|---|
| 2026.01.26 | ₩36,998 | ₩37,105 | ₩36,985 | ₩37,025 | +0.07% | 11.1만 |
|---|
| 2026.01.23 | ₩37,052 | ₩37,065 | ₩36,851 | ₩36,958 | -0.25% | 17.9만 |
|---|
| 2026.01.22 | ₩37,186 | ₩37,333 | ₩37,119 | ₩37,172 | -0.04% | 25.2만 |
|---|
| 2026.01.21 | ₩36,609 | ₩37,145 | ₩36,609 | ₩37,052 | +1.21% | 14.6만 |
|---|
| 2026.01.20 | ₩36,556 | ₩36,743 | ₩36,382 | ₩36,435 | -0.33% | 16.9만 |
|---|
| 2026.01.16 | ₩37,092 | ₩37,105 | ₩36,931 | ₩36,944 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩36,985 | ₩37,186 | ₩36,958 | ₩37,065 | +0.22% | 17.8만 |
|---|
| 2026.01.14 | ₩36,851 | ₩36,931 | ₩36,743 | ₩36,918 | +0.18% | 14.2만 |
|---|
| 2026.01.13 | ₩36,904 | ₩36,918 | ₩36,717 | ₩36,824 | -0.22% | 15.6만 |
|---|
| 2026.01.12 | ₩36,717 | ₩36,837 | ₩36,596 | ₩36,824 | +0.29% | 16.3만 |
|---|
| 2026.01.09 | ₩36,690 | ₩36,877 | ₩36,596 | ₩36,837 | +0.40% | 12.1만 |
|---|
| 2026.01.08 | ₩36,234 | ₩36,636 | ₩36,181 | ₩36,583 | +0.96% | 14.1만 |
|---|
| 2026.01.07 | ₩36,583 | ₩36,583 | ₩36,181 | ₩36,234 | -0.95% | 18.1만 |
|---|
| 2026.01.06 | ₩36,207 | ₩36,569 | ₩36,207 | ₩36,542 | +0.93% | 22.9만 |
|---|
| 2026.01.05 | ₩36,060 | ₩36,368 | ₩36,060 | ₩36,261 | +0.56% | 18.7만 |
|---|
| 2026.01.02 | ₩35,738 | ₩35,939 | ₩35,604 | ₩35,899 | +0.45% | 11.5만 |
|---|
| 2025.12.31 | ₩35,805 | ₩35,819 | ₩35,591 | ₩35,604 | -0.56% | 6.6만 |
|---|
| 2025.12.30 | ₩35,832 | ₩35,913 | ₩35,832 | ₩35,846 | +0.04% | 10.4만 |
|---|
| 2025.12.29 | ₩35,859 | ₩35,926 | ₩35,805 | ₩35,859 | 0.00% | 5.4만 |
|---|
| 2025.12.26 | ₩35,966 | ₩35,966 | ₩35,819 | ₩35,953 | -0.04% | 7.9만 |
|---|
| 2025.12.24 | ₩35,832 | ₩35,993 | ₩35,779 | ₩35,953 | +0.34% | 4.1만 |
|---|
| 2025.12.23 | ₩35,738 | ₩35,819 | ₩35,712 | ₩35,805 | +0.19% | 18만 |
|---|
| 2025.12.22 | ₩35,712 | ₩35,819 | ₩35,712 | ₩35,792 | +0.23% | 12.9만 |
|---|
| 2025.12.19 | ₩35,430 | ₩35,685 | ₩35,430 | ₩35,591 | +0.45% | 10.2만 |
|---|
| 2025.12.18 | ₩35,564 | ₩35,671 | ₩35,377 | ₩35,430 | -0.38% | 9.6만 |
|---|
| 2025.12.17 | ₩35,564 | ₩35,631 | ₩35,350 | ₩35,377 | -0.53% | 6.6만 |
|---|
| 2025.12.16 | ₩35,805 | ₩35,805 | ₩35,377 | ₩35,524 | -0.79% | 8.4만 |
|---|
| 2025.12.15 | ₩35,993 | ₩35,993 | ₩35,712 | ₩35,819 | -0.48% | 18.2만 |
|---|
| 2025.12.12 | ₩36,127 | ₩36,127 | ₩35,752 | ₩35,805 | -0.89% | 6.8만 |
|---|
| 2025.12.11 | ₩35,819 | ₩36,073 | ₩35,819 | ₩36,047 | +0.64% | 7.8만 |
|---|
| 2025.12.10 | ₩35,417 | ₩35,899 | ₩35,403 | ₩35,832 | +1.17% | 4.6만 |
|---|
| 2025.12.09 | ₩35,578 | ₩35,712 | ₩35,537 | ₩35,551 | -0.08% | 5.2만 |
|---|
| 2025.12.08 | ₩35,792 | ₩35,792 | ₩35,484 | ₩35,551 | -0.67% | 9.8만 |
|---|
| 2025.12.05 | ₩35,738 | ₩35,913 | ₩35,698 | ₩35,712 | -0.07% | 8.4만 |
|---|
| 2025.12.04 | ₩35,779 | ₩35,792 | ₩35,578 | ₩35,685 | -0.26% | 7.7만 |
|---|
| 2025.12.03 | ₩35,524 | ₩35,792 | ₩35,524 | ₩35,738 | +0.60% | 6.7만 |
|---|
| 2025.12.02 | ₩35,564 | ₩35,564 | ₩35,377 | ₩35,497 | -0.19% | 10.5만 |
|---|
| 2025.12.01 | ₩35,470 | ₩35,658 | ₩35,430 | ₩35,457 | -0.04% | 6.9만 |
|---|
| 2025.11.28 | ₩35,403 | ₩35,658 | ₩35,403 | ₩35,604 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩35,162 | ₩35,524 | ₩35,162 | ₩35,417 | +0.72% | 11.2만 |
|---|
| 2025.11.25 | ₩34,747 | ₩35,202 | ₩34,747 | ₩35,162 | +1.20% | 13.3만 |
|---|
| 2025.11.24 | ₩34,559 | ₩34,733 | ₩34,412 | ₩34,680 | +0.35% | 12.9만 |
|---|
| 2025.11.21 | ₩33,983 | ₩34,586 | ₩33,970 | ₩34,398 | +1.22% | 14.5만 |
|---|
| 2025.11.20 | ₩34,613 | ₩34,707 | ₩33,782 | ₩33,809 | -2.32% | 11.3만 |
|---|
| 2025.11.19 | ₩34,264 | ₩34,439 | ₩34,104 | ₩34,224 | -0.12% | 8.2만 |
|---|
| 2025.11.18 | ₩34,197 | ₩34,452 | ₩34,023 | ₩34,278 | +0.24% | 9.4만 |
|---|
| 2025.11.17 | ₩34,707 | ₩34,774 | ₩34,197 | ₩34,318 | -1.12% | 15.5만 |
|---|
| 2025.11.14 | ₩34,599 | ₩34,841 | ₩34,506 | ₩34,707 | +0.31% | 9만 |
|---|
| 2025.11.13 | ₩35,122 | ₩35,189 | ₩34,747 | ₩34,800 | -0.92% | 10.3만 |
|---|
| 2025.11.12 | ₩35,162 | ₩35,310 | ₩35,162 | ₩35,189 | +0.08% | 10.4만 |
|---|
| 2025.11.11 | ₩34,854 | ₩35,149 | ₩34,854 | ₩35,109 | +0.73% | 10.5만 |
|---|
| 2025.11.10 | ₩34,854 | ₩34,948 | ₩34,626 | ₩34,881 | +0.08% | 8.3만 |
|---|
| 2025.11.07 | ₩34,412 | ₩34,653 | ₩34,278 | ₩34,653 | +0.70% | 11.7만 |
|---|
| 2025.11.06 | ₩34,653 | ₩34,693 | ₩34,425 | ₩34,452 | -0.58% | 11.4만 |
|---|
| 2025.11.05 | ₩34,479 | ₩34,774 | ₩34,479 | ₩34,666 | +0.54% | 6만 |
|---|
| 2025.11.04 | ₩34,425 | ₩34,559 | ₩34,345 | ₩34,452 | +0.08% | 8.9만 |
|---|
| 2025.11.03 | ₩34,747 | ₩34,747 | ₩34,385 | ₩34,653 | -0.27% | 11.7만 |
|---|
| 2025.10.31 | ₩34,680 | ₩34,827 | ₩34,559 | ₩34,760 | +0.23% | 9.6만 |
|---|
| 2025.10.30 | ₩34,760 | ₩35,015 | ₩34,666 | ₩34,666 | -0.27% | 11.3만 |
|---|
| 2025.10.29 | ₩35,095 | ₩35,176 | ₩34,800 | ₩34,961 | -0.38% | 8.7만 |
|---|
| 2025.10.28 | ₩35,283 | ₩35,283 | ₩35,082 | ₩35,109 | -0.49% | 10.6만 |
|---|
| 2025.10.27 | ₩35,149 | ₩35,256 | ₩35,109 | ₩35,256 | +0.30% | 10.1만 |
|---|
| 2025.10.24 | ₩35,042 | ₩35,095 | ₩34,988 | ₩34,988 | -0.15% | 5.5만 |
|---|
| 2025.10.23 | ₩34,640 | ₩34,814 | ₩34,599 | ₩34,774 | +0.39% | 8.6만 |
|---|
| 2025.10.22 | ₩34,774 | ₩34,774 | ₩34,412 | ₩34,599 | -0.50% | 10.2만 |
|---|
| 2025.10.21 | ₩34,720 | ₩34,827 | ₩34,626 | ₩34,747 | +0.08% | 15.3만 |
|---|
| 2025.10.20 | ₩34,465 | ₩34,680 | ₩34,465 | ₩34,680 | +0.62% | 8.3만 |
|---|
| 2025.10.17 | ₩34,050 | ₩34,318 | ₩34,050 | ₩34,278 | +0.67% | 7.1만 |
|---|
| 2025.10.16 | ₩34,439 | ₩34,479 | ₩33,970 | ₩34,063 | -1.09% | 11.6만 |
|---|
| 2025.10.15 | ₩34,398 | ₩34,613 | ₩34,130 | ₩34,425 | +0.08% | 5.9만 |
|---|
| 2025.10.14 | ₩33,795 | ₩34,398 | ₩33,755 | ₩34,291 | +1.47% | 10.7만 |
|---|
| 2025.10.13 | ₩33,876 | ₩34,077 | ₩33,836 | ₩33,996 | +0.36% | 6.9만 |
|---|
| 2025.10.10 | ₩34,465 | ₩34,506 | ₩33,567 | ₩33,581 | -2.57% | 14.1만 |
|---|