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 | ₩41,680 | ₩41,881 | ₩41,680 | ₩41,814 | +0.32% | 9.7만 |
| 2026.10.08 | ₩41,466 | ₩41,734 | ₩41,413 | ₩41,734 | +0.65% | 11.2만 |
| 2026.10.07 | ₩41,520 | ₩41,573 | ₩41,386 | ₩41,466 | -0.13% | 10만 |
| 2026.10.06 | ₩41,613 | ₩41,734 | ₩41,533 | ₩41,653 | +0.10% | 17만 |
| 2026.10.05 | ₩41,279 | ₩41,573 | ₩41,131 | ₩41,506 | +0.55% | 15.3만 |
| 2026.10.02 | ₩41,305 | ₩41,386 | ₩41,145 | ₩41,292 | -0.03% | 21.7만 |
| 2026.10.01 | ₩40,998 | ₩41,131 | ₩40,770 | ₩41,065 | +0.16% | 13.5만 |
| 2026.09.30 | ₩41,279 | ₩41,305 | ₩40,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,971 |
| -0.75% |
| 10.8만 |
| 2026.09.29 | ₩41,225 | ₩41,265 | ₩41,024 | ₩41,185 | -0.10% | 17.1만 |
|---|
| 2026.09.28 | ₩41,466 | ₩41,493 | ₩41,279 | ₩41,305 | -0.39% | 31.6만 |
|---|
| 2026.09.25 | ₩41,453 | ₩41,694 | ₩41,359 | ₩41,600 | +0.36% | 47만 |
|---|
| 2026.09.24 | ₩41,466 | ₩41,573 | ₩41,359 | ₩41,439 | -0.06% | 30.3만 |
|---|
| 2026.09.23 | ₩41,734 | ₩41,761 | ₩41,479 | ₩41,520 | -0.51% | 36.1만 |
|---|
| 2026.09.22 | ₩42,082 | ₩42,176 | ₩41,908 | ₩41,908 | -0.41% | 85.4만 |
|---|
| 2026.09.21 | ₩41,988 | ₩42,122 | ₩41,841 | ₩42,028 | +0.10% | 50.1만 |
|---|
| 2026.09.18 | ₩41,948 | ₩41,948 | ₩41,680 | ₩41,801 | -0.35% | 23.2만 |
|---|
| 2026.09.17 | ₩42,028 | ₩42,109 | ₩41,908 | ₩42,002 | -0.06% | 14.3만 |
|---|
| 2026.09.16 | ₩42,068 | ₩42,149 | ₩41,466 | ₩41,694 | -0.89% | 20.6만 |
|---|
| 2026.09.15 | ₩42,135 | ₩42,135 | ₩41,961 | ₩42,068 | -0.16% | 70.2만 |
|---|
| 2026.09.14 | ₩42,216 | ₩42,296 | ₩42,082 | ₩42,135 | -0.19% | 95만 |
|---|
| 2026.09.11 | ₩42,269 | ₩42,350 | ₩42,202 | ₩42,269 | 0.00% | 110.5만 |
|---|
| 2026.09.10 | ₩42,015 | ₩42,042 | ₩41,854 | ₩41,921 | -0.22% | 39.2만 |
|---|
| 2026.09.09 | ₩42,256 | ₩42,256 | ₩42,042 | ₩42,082 | -0.41% | 65만 |
|---|
| 2026.09.08 | ₩42,430 | ₩42,550 | ₩42,283 | ₩42,309 | -0.28% | 38.1만 |
|---|
| 2026.09.04 | ₩42,497 | ₩42,657 | ₩42,497 | ₩42,564 | +0.16% | 96.5만 |
|---|
| 2026.09.03 | ₩42,604 | ₩42,751 | ₩42,457 | ₩42,724 | +0.28% | 63.8만 |
|---|
| 2026.09.02 | ₩42,229 | ₩42,510 | ₩42,229 | ₩42,430 | +0.48% | 128.8만 |
|---|
| 2026.09.01 | ₩42,176 | ₩42,336 | ₩42,055 | ₩42,162 | -0.03% | 132.2만 |
|---|
| 2026.08.31 | ₩42,350 | ₩42,390 | ₩42,162 | ₩42,242 | -0.25% | 107.6만 |
|---|
| 2026.08.28 | ₩42,470 | ₩42,564 | ₩42,323 | ₩42,390 | -0.19% | 93.1만 |
|---|
| 2026.08.27 | ₩42,350 | ₩42,443 | ₩42,256 | ₩42,376 | +0.06% | 70.6만 |
|---|
| 2026.08.26 | ₩42,390 | ₩42,604 | ₩42,376 | ₩42,524 | +0.32% | 76.6만 |
|---|
| 2026.08.25 | ₩42,497 | ₩42,577 | ₩42,350 | ₩42,457 | -0.09% | 106.9만 |
|---|
| 2026.08.24 | ₩42,457 | ₩42,537 | ₩42,363 | ₩42,497 | +0.09% | 17.2만 |
|---|
| 2026.08.21 | ₩42,390 | ₩42,537 | ₩42,390 | ₩42,457 | +0.16% | 17.2만 |
|---|
| 2026.08.20 | ₩42,403 | ₩42,537 | ₩42,216 | ₩42,216 | -0.44% | 15.5만 |
|---|
| 2026.08.19 | ₩42,617 | ₩42,872 | ₩42,564 | ₩42,604 | -0.03% | 13.9만 |
|---|
| 2026.08.18 | ₩42,537 | ₩42,537 | ₩42,363 | ₩42,376 | -0.38% | 32.1만 |
|---|
| 2026.08.17 | ₩42,631 | ₩42,698 | ₩42,497 | ₩42,510 | -0.28% | 19.8만 |
|---|
| 2026.08.14 | ₩42,711 | ₩42,791 | ₩42,684 | ₩42,738 | +0.06% | 11.3만 |
|---|
| 2026.08.13 | ₩42,524 | ₩42,738 | ₩42,510 | ₩42,684 | +0.38% | 19.8만 |
|---|
| 2026.08.12 | ₩42,443 | ₩42,497 | ₩42,269 | ₩42,457 | +0.03% | 36.5만 |
|---|
| 2026.08.11 | ₩42,376 | ₩42,457 | ₩42,323 | ₩42,350 | -0.06% | 9.1만 |
|---|
| 2026.08.10 | ₩42,202 | ₩42,403 | ₩42,202 | ₩42,390 | +0.44% | 14.9만 |
|---|
| 2026.08.07 | ₩42,095 | ₩42,296 | ₩42,042 | ₩42,269 | +0.41% | 28.2만 |
|---|
| 2026.08.06 | ₩42,309 | ₩42,309 | ₩42,015 | ₩42,068 | -0.57% | 25만 |
|---|
| 2026.08.05 | ₩42,457 | ₩42,497 | ₩42,162 | ₩42,162 | -0.69% | 18.4만 |
|---|
| 2026.08.04 | ₩41,801 | ₩42,430 | ₩41,734 | ₩42,363 | +1.34% | 27.4만 |
|---|
| 2026.08.03 | ₩41,720 | ₩41,868 | ₩41,653 | ₩41,841 | +0.29% | 40.3만 |
|---|
| 2026.07.31 | ₩41,479 | ₩41,573 | ₩41,131 | ₩41,479 | 0.00% | 23.8만 |
|---|
| 2026.07.30 | ₩41,305 | ₩41,453 | ₩41,038 | ₩41,439 | +0.32% | 16.4만 |
|---|
| 2026.07.29 | ₩41,640 | ₩41,761 | ₩41,212 | ₩41,239 | -0.96% | 14.2만 |
|---|
| 2026.07.28 | ₩41,533 | ₩41,720 | ₩41,466 | ₩41,667 | +0.32% | 27.1만 |
|---|
| 2026.07.27 | ₩41,386 | ₩41,560 | ₩41,292 | ₩41,386 | 0.00% | 14.4만 |
|---|
| 2026.07.24 | ₩41,078 | ₩41,413 | ₩41,065 | ₩41,239 | +0.39% | 13.8만 |
|---|
| 2026.07.23 | ₩41,158 | ₩41,252 | ₩40,931 | ₩41,024 | -0.33% | 14만 |
|---|
| 2026.07.22 | ₩41,426 | ₩41,573 | ₩41,319 | ₩41,359 | -0.16% | 22.1만 |
|---|
| 2026.07.21 | ₩41,145 | ₩41,346 | ₩41,038 | ₩41,319 | +0.42% | 13.5만 |
|---|
| 2026.07.20 | ₩41,239 | ₩41,292 | ₩40,998 | ₩40,998 | -0.58% | 25.1만 |
|---|
| 2026.07.17 | ₩41,239 | ₩41,506 | ₩41,131 | ₩41,185 | -0.13% | 19만 |
|---|
| 2026.07.16 | ₩41,252 | ₩41,520 | ₩41,252 | ₩41,399 | +0.36% | 18.1만 |
|---|
| 2026.07.15 | ₩41,212 | ₩41,319 | ₩41,118 | ₩41,225 | +0.03% | 15.1만 |
|---|
| 2026.07.14 | ₩41,198 | ₩41,319 | ₩41,078 | ₩41,145 | -0.13% | 17만 |
|---|
| 2026.07.13 | ₩41,145 | ₩41,346 | ₩41,131 | ₩41,185 | +0.10% | 11만 |
|---|
| 2026.07.10 | ₩41,051 | ₩41,145 | ₩40,931 | ₩41,105 | +0.13% | 23만 |
|---|
| 2026.07.09 | ₩40,797 | ₩41,038 | ₩40,770 | ₩40,971 | +0.43% | 13만 |
|---|
| 2026.07.08 | ₩40,944 | ₩40,944 | ₩40,636 | ₩40,757 | -0.46% | 11만 |
|---|
| 2026.07.07 | ₩41,158 | ₩41,239 | ₩40,971 | ₩41,038 | -0.29% | 15.9만 |
|---|
| 2026.07.06 | ₩41,131 | ₩41,172 | ₩40,944 | ₩41,078 | -0.13% | 9.5만 |
|---|
| 2026.07.02 | ₩40,957 | ₩41,172 | ₩40,676 | ₩40,984 | +0.07% | 13.9만 |
|---|
| 2026.07.01 | ₩40,743 | ₩41,011 | ₩40,690 | ₩40,810 | +0.16% | 24.9만 |
|---|
| 2026.06.30 | ₩40,797 | ₩40,864 | ₩40,663 | ₩40,770 | -0.07% | 15.6만 |
|---|
| 2026.06.29 | ₩40,743 | ₩40,810 | ₩40,543 | ₩40,783 | +0.10% | 19만 |
|---|
| 2026.06.26 | ₩40,489 | ₩40,770 | ₩40,476 | ₩40,650 | +0.40% | 13.7만 |
|---|
| 2026.06.25 | ₩40,636 | ₩40,850 | ₩40,516 | ₩40,583 | -0.13% | 13.8만 |
|---|
| 2026.06.24 | ₩40,369 | ₩40,636 | ₩40,288 | ₩40,395 | +0.07% | 11.7만 |
|---|
| 2026.06.23 | ₩40,355 | ₩40,676 | ₩40,315 | ₩40,529 | +0.43% | 15.9만 |
|---|
| 2026.06.22 | ₩40,703 | ₩40,850 | ₩40,650 | ₩40,717 | +0.03% | 18.9만 |
|---|
| 2026.06.18 | ₩40,837 | ₩40,917 | ₩40,556 | ₩40,650 | -0.46% | 17.6만 |
|---|
| 2026.06.17 | ₩41,011 | ₩41,011 | ₩40,355 | ₩40,435 | -1.40% | 22만 |
|---|
| 2026.06.16 | ₩41,158 | ₩41,305 | ₩40,957 | ₩40,971 | -0.46% | 20.3만 |
|---|
| 2026.06.15 | ₩41,265 | ₩41,292 | ₩41,078 | ₩41,131 | -0.32% | 15.2만 |
|---|
| 2026.06.12 | ₩40,757 | ₩41,051 | ₩40,596 | ₩40,957 | +0.49% | 12.7만 |
|---|
| 2026.06.11 | ₩40,195 | ₩40,717 | ₩40,074 | ₩40,556 | +0.90% | 17.2만 |
|---|
| 2026.06.10 | ₩40,288 | ₩40,489 | ₩39,954 | ₩39,967 | -0.80% | 10.6만 |
|---|
| 2026.06.09 | ₩40,516 | ₩40,623 | ₩39,713 | ₩40,342 | -0.43% | 17.7만 |
|---|
| 2026.06.08 | ₩40,369 | ₩40,556 | ₩40,275 | ₩40,288 | -0.20% | 14.2만 |
|---|
| 2026.06.05 | ₩40,690 | ₩40,757 | ₩40,087 | ₩40,195 | -1.22% | 21.3만 |
|---|
| 2026.06.04 | ₩40,650 | ₩40,891 | ₩40,569 | ₩40,850 | +0.49% | 13.7만 |
|---|
| 2026.06.03 | ₩40,596 | ₩40,690 | ₩40,543 | ₩40,556 | -0.10% | 13.7만 |
|---|
| 2026.06.02 | ₩40,328 | ₩40,676 | ₩40,328 | ₩40,609 | +0.70% | 14.7만 |
|---|
| 2026.06.01 | ₩40,422 | ₩40,516 | ₩40,315 | ₩40,409 | -0.03% | 10.6만 |
|---|
| 2026.05.29 | ₩40,556 | ₩40,650 | ₩40,462 | ₩40,462 | -0.23% | 21.2만 |
|---|
| 2026.05.28 | ₩40,489 | ₩40,623 | ₩40,369 | ₩40,529 | +0.10% | 9.1만 |
|---|
| 2026.05.27 | ₩40,435 | ₩40,529 | ₩40,395 | ₩40,476 | +0.10% | 11.5만 |
|---|
| 2026.05.26 | ₩40,422 | ₩40,502 | ₩40,342 | ₩40,395 | -0.07% | 15.1만 |
|---|
| 2026.05.22 | ₩40,101 | ₩40,315 | ₩40,101 | ₩40,235 | +0.33% | 11만 |
|---|
| 2026.05.21 | ₩39,686 | ₩39,967 | ₩39,499 | ₩39,913 | +0.57% | 8.5만 |
|---|
| 2026.05.20 | ₩39,606 | ₩39,873 | ₩39,579 | ₩39,833 | +0.57% | 13.3만 |
|---|
| 2026.05.19 | ₩39,512 | ₩39,673 | ₩39,365 | ₩39,512 | 0.00% | 10.4만 |
|---|
| 2026.05.18 | ₩39,619 | ₩39,699 | ₩39,499 | ₩39,673 | +0.14% | 13.2만 |
|---|
| 2026.05.15 | ₩39,686 | ₩39,780 | ₩39,512 | ₩39,539 | -0.37% | 10.4만 |
|---|
| 2026.05.14 | ₩39,887 | ₩40,074 | ₩39,806 | ₩39,940 | +0.13% | 16.1만 |
|---|
| 2026.05.13 | ₩39,753 | ₩39,887 | ₩39,606 | ₩39,833 | +0.20% | 32.7만 |
|---|
| 2026.05.12 | ₩39,726 | ₩39,806 | ₩39,432 | ₩39,739 | +0.03% | 10.1만 |
|---|
| 2026.05.11 | ₩39,860 | ₩39,913 | ₩39,713 | ₩39,780 | -0.20% | 11.4만 |
|---|
| 2026.05.08 | ₩39,646 | ₩39,806 | ₩39,539 | ₩39,753 | +0.27% | 13.3만 |
|---|
| 2026.05.07 | ₩39,766 | ₩39,833 | ₩39,405 | ₩39,485 | -0.71% | 12.7만 |
|---|
| 2026.05.06 | ₩39,646 | ₩39,860 | ₩39,632 | ₩39,806 | +0.41% | 12.8만 |
|---|
| 2026.05.05 | ₩39,271 | ₩39,579 | ₩39,244 | ₩39,525 | +0.65% | 15.4만 |
|---|
| 2026.05.04 | ₩39,365 | ₩39,365 | ₩39,030 | ₩39,097 | -0.68% | 11.4만 |
|---|
| 2026.05.01 | ₩39,418 | ₩39,565 | ₩39,338 | ₩39,338 | -0.20% | 18.4만 |
|---|
| 2026.04.30 | ₩38,936 | ₩39,418 | ₩38,843 | ₩39,391 | +1.17% | 27만 |
|---|
| 2026.04.29 | ₩38,736 | ₩38,816 | ₩38,655 | ₩38,816 | +0.21% | 8만 |
|---|
| 2026.04.28 | ₩38,803 | ₩38,803 | ₩38,588 | ₩38,709 | -0.24% | 9.3만 |
|---|
| 2026.04.27 | ₩38,655 | ₩38,843 | ₩38,655 | ₩38,709 | +0.14% | 39.9만 |
|---|
| 2026.04.24 | ₩38,749 | ₩38,816 | ₩38,588 | ₩38,669 | -0.21% | 10만 |
|---|
| 2026.04.23 | ₩38,588 | ₩38,709 | ₩38,361 | ₩38,642 | +0.14% | 7.8만 |
|---|
| 2026.04.22 | ₩38,695 | ₩38,709 | ₩38,495 | ₩38,562 | -0.35% | 9.5만 |
|---|
| 2026.04.21 | ₩38,669 | ₩38,803 | ₩38,428 | ₩38,441 | -0.59% | 10만 |
|---|
| 2026.04.20 | ₩38,508 | ₩38,642 | ₩38,495 | ₩38,575 | +0.17% | 7.4만 |
|---|
| 2026.04.17 | ₩38,214 | ₩38,669 | ₩38,214 | ₩38,535 | +0.84% | 9.9만 |
|---|
| 2026.04.16 | ₩38,013 | ₩38,214 | ₩38,013 | ₩38,214 | +0.53% | 8.9만 |
|---|
| 2026.04.15 | ₩37,946 | ₩38,013 | ₩37,772 | ₩37,973 | +0.07% | 8.8만 |
|---|
| 2026.04.14 | ₩37,812 | ₩37,959 | ₩37,678 | ₩37,933 | +0.32% | 9만 |
|---|
| 2026.04.13 | ₩37,384 | ₩37,812 | ₩37,357 | ₩37,799 | +1.11% | 12.4만 |
|---|
| 2026.04.10 | ₩37,745 | ₩37,745 | ₩37,451 | ₩37,464 | -0.74% | 10.3만 |
|---|
| 2026.04.09 | ₩37,411 | ₩37,759 | ₩37,411 | ₩37,692 | +0.75% | 9만 |
|---|
| 2026.04.08 | ₩37,290 | ₩37,531 | ₩37,223 | ₩37,531 | +0.65% | 13.1만 |
|---|
| 2026.04.07 | ₩36,715 | ₩36,822 | ₩36,541 | ₩36,795 | +0.22% | 16.4만 |
|---|
| 2026.04.06 | ₩36,554 | ₩36,768 | ₩36,554 | ₩36,755 | +0.55% | 19.8만 |
|---|
| 2026.04.02 | ₩36,233 | ₩36,674 | ₩36,152 | ₩36,567 | +0.92% | 14만 |
|---|
| 2026.04.01 | ₩36,460 | ₩36,607 | ₩36,420 | ₩36,487 | +0.07% | 21.2만 |
|---|
| 2026.03.31 | ₩36,018 | ₩36,460 | ₩35,898 | ₩36,407 | +1.08% | 17.1만 |
|---|
| 2026.03.30 | ₩36,126 | ₩36,126 | ₩35,550 | ₩35,684 | -1.22% | 32.4만 |
|---|
| 2026.03.27 | ₩36,059 | ₩36,139 | ₩35,697 | ₩35,778 | -0.78% | 23.4만 |
|---|
| 2026.03.26 | ₩36,300 | ₩36,541 | ₩36,139 | ₩36,193 | -0.29% | 11.3만 |
|---|
| 2026.03.25 | ₩36,554 | ₩36,634 | ₩36,273 | ₩36,500 | -0.15% | 10.2만 |
|---|
| 2026.03.24 | ₩36,085 | ₩36,648 | ₩36,085 | ₩36,447 | +1.00% | 13.5만 |
|---|
| 2026.03.23 | ₩36,313 | ₩36,594 | ₩36,193 | ₩36,286 | -0.07% | 18.2만 |
|---|
| 2026.03.20 | ₩36,313 | ₩36,340 | ₩35,751 | ₩35,898 | -1.14% | 27.7만 |
|---|
| 2026.03.19 | ₩36,139 | ₩36,527 | ₩36,126 | ₩36,340 | +0.56% | 15.5만 |
|---|
| 2026.03.18 | ₩36,674 | ₩36,674 | ₩36,340 | ₩36,340 | -0.91% | 8.5만 |
|---|
| 2026.03.17 | ₩36,768 | ₩36,982 | ₩36,768 | ₩36,795 | +0.07% | 15.1만 |
|---|
| 2026.03.16 | ₩36,607 | ₩36,795 | ₩36,594 | ₩36,634 | +0.07% | 14.6만 |
|---|
| 2026.03.13 | ₩36,621 | ₩36,781 | ₩36,340 | ₩36,367 | -0.69% | 11.2만 |
|---|
| 2026.03.12 | ₩36,621 | ₩36,728 | ₩36,447 | ₩36,447 | -0.48% | 13.7만 |
|---|
| 2026.03.11 | ₩36,808 | ₩37,009 | ₩36,728 | ₩36,915 | +0.29% | 8.3만 |
|---|
| 2026.03.10 | ₩36,942 | ₩37,277 | ₩36,808 | ₩36,875 | -0.18% | 14.3만 |
|---|
| 2026.03.09 | ₩36,527 | ₩37,063 | ₩36,206 | ₩36,982 | +1.25% | 18.9만 |
|---|
| 2026.03.06 | ₩36,982 | ₩36,996 | ₩36,621 | ₩36,902 | -0.22% | 8.2만 |
|---|
| 2026.03.05 | ₩37,558 | ₩37,651 | ₩37,143 | ₩37,370 | -0.50% | 14.7만 |
|---|
| 2026.03.04 | ₩37,651 | ₩37,825 | ₩37,424 | ₩37,759 | +0.28% | 16.7만 |
|---|
| 2026.03.03 | ₩37,424 | ₩37,692 | ₩36,955 | ₩37,558 | +0.36% | 15.4만 |
|---|
| 2026.03.02 | ₩37,718 | ₩38,053 | ₩37,651 | ₩37,959 | +0.64% | 22.1만 |
|---|
| 2026.02.27 | ₩37,785 | ₩37,999 | ₩37,651 | ₩37,999 | +0.57% | 10.6만 |
|---|
| 2026.02.26 | ₩38,026 | ₩38,133 | ₩37,772 | ₩37,973 | -0.14% | 12.1만 |
|---|
| 2026.02.25 | ₩37,946 | ₩38,013 | ₩37,759 | ₩37,959 | +0.04% | 11.1만 |
|---|
| 2026.02.24 | ₩37,598 | ₩37,906 | ₩37,598 | ₩37,839 | +0.64% | 9.5만 |
|---|
| 2026.02.23 | ₩37,986 | ₩38,066 | ₩37,531 | ₩37,665 | -0.85% | 16만 |
|---|
| 2026.02.20 | ₩37,772 | ₩38,066 | ₩37,718 | ₩38,066 | +0.78% | 17.7만 |
|---|
| 2026.02.19 | ₩37,906 | ₩37,933 | ₩37,718 | ₩37,879 | -0.07% | 10만 |
|---|
| 2026.02.18 | ₩37,919 | ₩38,080 | ₩37,785 | ₩37,973 | +0.14% | 25.4만 |
|---|
| 2026.02.17 | ₩37,852 | ₩37,919 | ₩37,504 | ₩37,799 | -0.14% | 19.3만 |
|---|
| 2026.02.13 | ₩37,692 | ₩38,040 | ₩37,518 | ₩37,879 | +0.50% | 32.9만 |
|---|
| 2026.02.12 | ₩38,294 | ₩38,428 | ₩37,625 | ₩37,678 | -1.61% | 16만 |
|---|
| 2026.02.11 | ₩38,267 | ₩38,347 | ₩38,066 | ₩38,227 | -0.10% | 18.4만 |
|---|
| 2026.02.10 | ₩38,147 | ₩38,214 | ₩38,040 | ₩38,066 | -0.21% | 12.9만 |
|---|
| 2026.02.09 | ₩38,066 | ₩38,214 | ₩37,892 | ₩38,133 | +0.18% | 16.9만 |
|---|
| 2026.02.06 | ₩37,585 | ₩38,200 | ₩37,585 | ₩38,160 | +1.53% | 15.2만 |
|---|
| 2026.02.05 | ₩37,491 | ₩37,638 | ₩37,317 | ₩37,437 | -0.14% | 23만 |
|---|
| 2026.02.04 | ₩37,745 | ₩37,906 | ₩37,611 | ₩37,799 | +0.14% | 22.5만 |
|---|
| 2026.02.03 | ₩37,464 | ₩37,732 | ₩37,250 | ₩37,558 | +0.25% | 14.2만 |
|---|
| 2026.02.02 | ₩36,955 | ₩37,477 | ₩36,955 | ₩37,437 | +1.30% | 10.3만 |
|---|
| 2026.01.30 | ₩37,009 | ₩37,143 | ₩36,781 | ₩37,116 | +0.29% | 11.2만 |
|---|
| 2026.01.29 | ₩37,196 | ₩37,277 | ₩36,848 | ₩37,156 | -0.11% | 17.7만 |
|---|
| 2026.01.28 | ₩37,063 | ₩37,143 | ₩36,915 | ₩37,022 | -0.11% | 13.8만 |
|---|
| 2026.01.27 | ₩36,969 | ₩37,036 | ₩36,915 | ₩36,996 | +0.07% | 11.4만 |
|---|
| 2026.01.26 | ₩36,955 | ₩37,063 | ₩36,942 | ₩36,982 | +0.07% | 11.1만 |
|---|
| 2026.01.23 | ₩37,009 | ₩37,022 | ₩36,808 | ₩36,915 | -0.25% | 17.9만 |
|---|
| 2026.01.22 | ₩37,143 | ₩37,290 | ₩37,076 | ₩37,129 | -0.04% | 25.2만 |
|---|
| 2026.01.21 | ₩36,567 | ₩37,103 | ₩36,567 | ₩37,009 | +1.21% | 14.6만 |
|---|
| 2026.01.20 | ₩36,514 | ₩36,701 | ₩36,340 | ₩36,393 | -0.33% | 16.9만 |
|---|
| 2026.01.16 | ₩37,049 | ₩37,063 | ₩36,889 | ₩36,902 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩36,942 | ₩37,143 | ₩36,915 | ₩37,022 | +0.22% | 17.8만 |
|---|
| 2026.01.14 | ₩36,808 | ₩36,889 | ₩36,701 | ₩36,875 | +0.18% | 14.2만 |
|---|
| 2026.01.13 | ₩36,862 | ₩36,875 | ₩36,674 | ₩36,781 | -0.22% | 15.6만 |
|---|
| 2026.01.12 | ₩36,674 | ₩36,795 | ₩36,554 | ₩36,781 | +0.29% | 16.3만 |
|---|
| 2026.01.09 | ₩36,648 | ₩36,835 | ₩36,554 | ₩36,795 | +0.40% | 12.1만 |
|---|
| 2026.01.08 | ₩36,193 | ₩36,594 | ₩36,139 | ₩36,541 | +0.96% | 14.1만 |
|---|
| 2026.01.07 | ₩36,541 | ₩36,541 | ₩36,139 | ₩36,193 | -0.95% | 18.1만 |
|---|
| 2026.01.06 | ₩36,166 | ₩36,527 | ₩36,166 | ₩36,500 | +0.93% | 22.9만 |
|---|
| 2026.01.05 | ₩36,018 | ₩36,326 | ₩36,018 | ₩36,219 | +0.56% | 18.7만 |
|---|
| 2026.01.02 | ₩35,697 | ₩35,898 | ₩35,563 | ₩35,858 | +0.45% | 11.5만 |
|---|
| 2025.12.31 | ₩35,764 | ₩35,778 | ₩35,550 | ₩35,563 | -0.56% | 6.6만 |
|---|
| 2025.12.30 | ₩35,791 | ₩35,871 | ₩35,791 | ₩35,804 | +0.04% | 10.4만 |
|---|
| 2025.12.29 | ₩35,818 | ₩35,885 | ₩35,764 | ₩35,818 | 0.00% | 5.4만 |
|---|
| 2025.12.26 | ₩35,925 | ₩35,925 | ₩35,778 | ₩35,911 | -0.04% | 7.9만 |
|---|
| 2025.12.24 | ₩35,791 | ₩35,952 | ₩35,737 | ₩35,911 | +0.34% | 4.1만 |
|---|
| 2025.12.23 | ₩35,697 | ₩35,778 | ₩35,670 | ₩35,764 | +0.19% | 18만 |
|---|
| 2025.12.22 | ₩35,670 | ₩35,778 | ₩35,670 | ₩35,751 | +0.23% | 12.9만 |
|---|
| 2025.12.19 | ₩35,389 | ₩35,644 | ₩35,389 | ₩35,550 | +0.45% | 10.2만 |
|---|
| 2025.12.18 | ₩35,523 | ₩35,630 | ₩35,336 | ₩35,389 | -0.38% | 9.6만 |
|---|
| 2025.12.17 | ₩35,523 | ₩35,590 | ₩35,309 | ₩35,336 | -0.53% | 6.6만 |
|---|
| 2025.12.16 | ₩35,764 | ₩35,764 | ₩35,336 | ₩35,483 | -0.79% | 8.4만 |
|---|
| 2025.12.15 | ₩35,952 | ₩35,952 | ₩35,670 | ₩35,778 | -0.48% | 18.2만 |
|---|
| 2025.12.12 | ₩36,085 | ₩36,085 | ₩35,711 | ₩35,764 | -0.89% | 6.8만 |
|---|
| 2025.12.11 | ₩35,778 | ₩36,032 | ₩35,778 | ₩36,005 | +0.64% | 7.8만 |
|---|
| 2025.12.10 | ₩35,376 | ₩35,858 | ₩35,363 | ₩35,791 | +1.17% | 4.6만 |
|---|
| 2025.12.09 | ₩35,537 | ₩35,670 | ₩35,496 | ₩35,510 | -0.08% | 5.2만 |
|---|
| 2025.12.08 | ₩35,751 | ₩35,751 | ₩35,443 | ₩35,510 | -0.67% | 9.8만 |
|---|
| 2025.12.05 | ₩35,697 | ₩35,871 | ₩35,657 | ₩35,670 | -0.07% | 8.4만 |
|---|
| 2025.12.04 | ₩35,737 | ₩35,751 | ₩35,537 | ₩35,644 | -0.26% | 7.7만 |
|---|
| 2025.12.03 | ₩35,483 | ₩35,751 | ₩35,483 | ₩35,697 | +0.60% | 6.7만 |
|---|
| 2025.12.02 | ₩35,523 | ₩35,523 | ₩35,336 | ₩35,456 | -0.19% | 10.5만 |
|---|
| 2025.12.01 | ₩35,430 | ₩35,617 | ₩35,389 | ₩35,416 | -0.04% | 6.9만 |
|---|
| 2025.11.28 | ₩35,363 | ₩35,617 | ₩35,363 | ₩35,563 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩35,122 | ₩35,483 | ₩35,122 | ₩35,376 | +0.72% | 11.2만 |
|---|
| 2025.11.25 | ₩34,707 | ₩35,162 | ₩34,707 | ₩35,122 | +1.20% | 13.3만 |
|---|
| 2025.11.24 | ₩34,519 | ₩34,693 | ₩34,372 | ₩34,640 | +0.35% | 12.9만 |
|---|
| 2025.11.21 | ₩33,944 | ₩34,546 | ₩33,930 | ₩34,359 | +1.22% | 14.5만 |
|---|
| 2025.11.20 | ₩34,573 | ₩34,667 | ₩33,743 | ₩33,770 | -2.32% | 11.3만 |
|---|
| 2025.11.19 | ₩34,225 | ₩34,399 | ₩34,064 | ₩34,185 | -0.12% | 8.2만 |
|---|
| 2025.11.18 | ₩34,158 | ₩34,412 | ₩33,984 | ₩34,238 | +0.24% | 9.4만 |
|---|
| 2025.11.17 | ₩34,667 | ₩34,734 | ₩34,158 | ₩34,278 | -1.12% | 15.5만 |
|---|
| 2025.11.14 | ₩34,560 | ₩34,800 | ₩34,466 | ₩34,667 | +0.31% | 9만 |
|---|
| 2025.11.13 | ₩35,082 | ₩35,148 | ₩34,707 | ₩34,760 | -0.92% | 10.3만 |
|---|
| 2025.11.12 | ₩35,122 | ₩35,269 | ₩35,122 | ₩35,148 | +0.08% | 10.4만 |
|---|
| 2025.11.11 | ₩34,814 | ₩35,108 | ₩34,814 | ₩35,068 | +0.73% | 10.5만 |
|---|
| 2025.11.10 | ₩34,814 | ₩34,908 | ₩34,586 | ₩34,841 | +0.08% | 8.3만 |
|---|
| 2025.11.07 | ₩34,372 | ₩34,613 | ₩34,238 | ₩34,613 | +0.70% | 11.7만 |
|---|
| 2025.11.06 | ₩34,613 | ₩34,653 | ₩34,386 | ₩34,412 | -0.58% | 11.4만 |
|---|
| 2025.11.05 | ₩34,439 | ₩34,734 | ₩34,439 | ₩34,626 | +0.54% | 6만 |
|---|
| 2025.11.04 | ₩34,386 | ₩34,519 | ₩34,305 | ₩34,412 | +0.08% | 8.9만 |
|---|
| 2025.11.03 | ₩34,707 | ₩34,707 | ₩34,345 | ₩34,613 | -0.27% | 11.7만 |
|---|
| 2025.10.31 | ₩34,640 | ₩34,787 | ₩34,519 | ₩34,720 | +0.23% | 9.6만 |
|---|
| 2025.10.30 | ₩34,720 | ₩34,974 | ₩34,626 | ₩34,626 | -0.27% | 11.3만 |
|---|
| 2025.10.29 | ₩35,055 | ₩35,135 | ₩34,760 | ₩34,921 | -0.38% | 8.7만 |
|---|
| 2025.10.28 | ₩35,242 | ₩35,242 | ₩35,041 | ₩35,068 | -0.49% | 10.6만 |
|---|
| 2025.10.27 | ₩35,108 | ₩35,215 | ₩35,068 | ₩35,215 | +0.30% | 10.1만 |
|---|
| 2025.10.24 | ₩35,001 | ₩35,055 | ₩34,948 | ₩34,948 | -0.15% | 5.5만 |
|---|
| 2025.10.23 | ₩34,600 | ₩34,774 | ₩34,560 | ₩34,734 | +0.39% | 8.6만 |
|---|
| 2025.10.22 | ₩34,734 | ₩34,734 | ₩34,372 | ₩34,560 | -0.50% | 10.2만 |
|---|
| 2025.10.21 | ₩34,680 | ₩34,787 | ₩34,586 | ₩34,707 | +0.08% | 15.3만 |
|---|
| 2025.10.20 | ₩34,426 | ₩34,640 | ₩34,426 | ₩34,640 | +0.62% | 8.3만 |
|---|
| 2025.10.17 | ₩34,011 | ₩34,278 | ₩34,011 | ₩34,238 | +0.67% | 7.1만 |
|---|
| 2025.10.16 | ₩34,399 | ₩34,439 | ₩33,930 | ₩34,024 | -1.09% | 11.6만 |
|---|
| 2025.10.15 | ₩34,359 | ₩34,573 | ₩34,091 | ₩34,386 | +0.08% | 5.9만 |
|---|
| 2025.10.14 | ₩33,756 | ₩34,359 | ₩33,716 | ₩34,252 | +1.47% | 10.7만 |
|---|
| 2025.10.13 | ₩33,837 | ₩34,038 | ₩33,797 | ₩33,957 | +0.36% | 6.9만 |
|---|
| 2025.10.10 | ₩34,426 | ₩34,466 | ₩33,529 | ₩33,542 | -2.57% | 14.1만 |
|---|