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 | ₩41,756 | ₩41,957 | ₩41,756 | ₩41,890 | +0.32% | 9.7만 |
| 2026.10.08 | ₩41,541 | ₩41,809 | ₩41,487 | ₩41,809 | +0.65% | 11.2만 |
| 2026.10.07 | ₩41,595 | ₩41,648 | ₩41,461 | ₩41,541 | -0.13% | 10만 |
| 2026.10.06 | ₩41,689 | ₩41,809 | ₩41,608 | ₩41,729 | +0.10% | 17만 |
| 2026.10.05 | ₩41,353 | ₩41,648 | ₩41,206 | ₩41,581 | +0.55% | 15.3만 |
| 2026.10.02 | ₩41,380 | ₩41,461 | ₩41,219 | ₩41,367 | -0.03% | 21.7만 |
| 2026.10.01 | ₩41,072 | ₩41,206 | ₩40,844 | ₩41,139 | +0.16% | 13.5만 |
| 2026.09.30 | ₩41,353 | ₩41,380 | ₩41,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,045 |
| -0.75% |
| 10.8만 |
| 2026.09.29 | ₩41,300 | ₩41,340 | ₩41,099 | ₩41,259 | -0.10% | 17.1만 |
|---|
| 2026.09.28 | ₩41,541 | ₩41,568 | ₩41,353 | ₩41,380 | -0.39% | 31.6만 |
|---|
| 2026.09.25 | ₩41,528 | ₩41,769 | ₩41,434 | ₩41,675 | +0.36% | 47만 |
|---|
| 2026.09.24 | ₩41,541 | ₩41,648 | ₩41,434 | ₩41,514 | -0.06% | 30.3만 |
|---|
| 2026.09.23 | ₩41,809 | ₩41,836 | ₩41,554 | ₩41,595 | -0.51% | 36.1만 |
|---|
| 2026.09.22 | ₩42,158 | ₩42,252 | ₩41,984 | ₩41,984 | -0.41% | 85.4만 |
|---|
| 2026.09.21 | ₩42,064 | ₩42,198 | ₩41,917 | ₩42,104 | +0.10% | 50.1만 |
|---|
| 2026.09.18 | ₩42,024 | ₩42,024 | ₩41,756 | ₩41,876 | -0.35% | 23.2만 |
|---|
| 2026.09.17 | ₩42,104 | ₩42,185 | ₩41,984 | ₩42,077 | -0.06% | 14.3만 |
|---|
| 2026.09.16 | ₩42,144 | ₩42,225 | ₩41,541 | ₩41,769 | -0.89% | 20.6만 |
|---|
| 2026.09.15 | ₩42,212 | ₩42,212 | ₩42,037 | ₩42,144 | -0.16% | 70.2만 |
|---|
| 2026.09.14 | ₩42,292 | ₩42,372 | ₩42,158 | ₩42,212 | -0.19% | 95만 |
|---|
| 2026.09.11 | ₩42,346 | ₩42,426 | ₩42,279 | ₩42,346 | 0.00% | 110.5만 |
|---|
| 2026.09.10 | ₩42,091 | ₩42,118 | ₩41,930 | ₩41,997 | -0.22% | 39.2만 |
|---|
| 2026.09.09 | ₩42,332 | ₩42,332 | ₩42,118 | ₩42,158 | -0.41% | 65만 |
|---|
| 2026.09.08 | ₩42,507 | ₩42,627 | ₩42,359 | ₩42,386 | -0.28% | 38.1만 |
|---|
| 2026.09.04 | ₩42,574 | ₩42,734 | ₩42,574 | ₩42,641 | +0.16% | 96.5만 |
|---|
| 2026.09.03 | ₩42,681 | ₩42,828 | ₩42,533 | ₩42,802 | +0.28% | 63.8만 |
|---|
| 2026.09.02 | ₩42,305 | ₩42,587 | ₩42,305 | ₩42,507 | +0.48% | 128.8만 |
|---|
| 2026.09.01 | ₩42,252 | ₩42,413 | ₩42,131 | ₩42,238 | -0.03% | 132.2만 |
|---|
| 2026.08.31 | ₩42,426 | ₩42,466 | ₩42,238 | ₩42,319 | -0.25% | 107.6만 |
|---|
| 2026.08.28 | ₩42,547 | ₩42,641 | ₩42,399 | ₩42,466 | -0.19% | 93.1만 |
|---|
| 2026.08.27 | ₩42,426 | ₩42,520 | ₩42,332 | ₩42,453 | +0.06% | 70.6만 |
|---|
| 2026.08.26 | ₩42,466 | ₩42,681 | ₩42,453 | ₩42,600 | +0.32% | 76.6만 |
|---|
| 2026.08.25 | ₩42,574 | ₩42,654 | ₩42,426 | ₩42,533 | -0.09% | 106.9만 |
|---|
| 2026.08.24 | ₩42,533 | ₩42,614 | ₩42,439 | ₩42,574 | +0.09% | 17.2만 |
|---|
| 2026.08.21 | ₩42,466 | ₩42,614 | ₩42,466 | ₩42,533 | +0.16% | 17.2만 |
|---|
| 2026.08.20 | ₩42,480 | ₩42,614 | ₩42,292 | ₩42,292 | -0.44% | 15.5만 |
|---|
| 2026.08.19 | ₩42,694 | ₩42,949 | ₩42,641 | ₩42,681 | -0.03% | 13.9만 |
|---|
| 2026.08.18 | ₩42,614 | ₩42,614 | ₩42,439 | ₩42,453 | -0.38% | 32.1만 |
|---|
| 2026.08.17 | ₩42,708 | ₩42,775 | ₩42,574 | ₩42,587 | -0.28% | 19.8만 |
|---|
| 2026.08.14 | ₩42,788 | ₩42,869 | ₩42,761 | ₩42,815 | +0.06% | 11.3만 |
|---|
| 2026.08.13 | ₩42,600 | ₩42,815 | ₩42,587 | ₩42,761 | +0.38% | 19.8만 |
|---|
| 2026.08.12 | ₩42,520 | ₩42,574 | ₩42,346 | ₩42,533 | +0.03% | 36.5만 |
|---|
| 2026.08.11 | ₩42,453 | ₩42,533 | ₩42,399 | ₩42,426 | -0.06% | 9.1만 |
|---|
| 2026.08.10 | ₩42,279 | ₩42,480 | ₩42,279 | ₩42,466 | +0.44% | 14.9만 |
|---|
| 2026.08.07 | ₩42,171 | ₩42,372 | ₩42,118 | ₩42,346 | +0.41% | 28.2만 |
|---|
| 2026.08.06 | ₩42,386 | ₩42,386 | ₩42,091 | ₩42,144 | -0.57% | 25만 |
|---|
| 2026.08.05 | ₩42,533 | ₩42,574 | ₩42,238 | ₩42,238 | -0.69% | 18.4만 |
|---|
| 2026.08.04 | ₩41,876 | ₩42,507 | ₩41,809 | ₩42,439 | +1.34% | 27.4만 |
|---|
| 2026.08.03 | ₩41,796 | ₩41,943 | ₩41,729 | ₩41,917 | +0.29% | 40.3만 |
|---|
| 2026.07.31 | ₩41,554 | ₩41,648 | ₩41,206 | ₩41,554 | 0.00% | 23.8만 |
|---|
| 2026.07.30 | ₩41,380 | ₩41,528 | ₩41,112 | ₩41,514 | +0.32% | 16.4만 |
|---|
| 2026.07.29 | ₩41,715 | ₩41,836 | ₩41,286 | ₩41,313 | -0.96% | 14.2만 |
|---|
| 2026.07.28 | ₩41,608 | ₩41,796 | ₩41,541 | ₩41,742 | +0.32% | 27.1만 |
|---|
| 2026.07.27 | ₩41,461 | ₩41,635 | ₩41,367 | ₩41,461 | 0.00% | 14.4만 |
|---|
| 2026.07.24 | ₩41,152 | ₩41,487 | ₩41,139 | ₩41,313 | +0.39% | 13.8만 |
|---|
| 2026.07.23 | ₩41,233 | ₩41,327 | ₩41,005 | ₩41,099 | -0.33% | 14만 |
|---|
| 2026.07.22 | ₩41,501 | ₩41,648 | ₩41,394 | ₩41,434 | -0.16% | 22.1만 |
|---|
| 2026.07.21 | ₩41,219 | ₩41,420 | ₩41,112 | ₩41,394 | +0.42% | 13.5만 |
|---|
| 2026.07.20 | ₩41,313 | ₩41,367 | ₩41,072 | ₩41,072 | -0.58% | 25.1만 |
|---|
| 2026.07.17 | ₩41,313 | ₩41,581 | ₩41,206 | ₩41,259 | -0.13% | 19만 |
|---|
| 2026.07.16 | ₩41,327 | ₩41,595 | ₩41,327 | ₩41,474 | +0.36% | 18.1만 |
|---|
| 2026.07.15 | ₩41,286 | ₩41,394 | ₩41,192 | ₩41,300 | +0.03% | 15.1만 |
|---|
| 2026.07.14 | ₩41,273 | ₩41,394 | ₩41,152 | ₩41,219 | -0.13% | 17만 |
|---|
| 2026.07.13 | ₩41,219 | ₩41,420 | ₩41,206 | ₩41,259 | +0.10% | 11만 |
|---|
| 2026.07.10 | ₩41,125 | ₩41,219 | ₩41,005 | ₩41,179 | +0.13% | 23만 |
|---|
| 2026.07.09 | ₩40,871 | ₩41,112 | ₩40,844 | ₩41,045 | +0.43% | 13만 |
|---|
| 2026.07.08 | ₩41,018 | ₩41,018 | ₩40,710 | ₩40,830 | -0.46% | 11만 |
|---|
| 2026.07.07 | ₩41,233 | ₩41,313 | ₩41,045 | ₩41,112 | -0.29% | 15.9만 |
|---|
| 2026.07.06 | ₩41,206 | ₩41,246 | ₩41,018 | ₩41,152 | -0.13% | 9.5만 |
|---|
| 2026.07.02 | ₩41,032 | ₩41,246 | ₩40,750 | ₩41,058 | +0.07% | 13.9만 |
|---|
| 2026.07.01 | ₩40,817 | ₩41,085 | ₩40,763 | ₩40,884 | +0.16% | 24.9만 |
|---|
| 2026.06.30 | ₩40,871 | ₩40,938 | ₩40,737 | ₩40,844 | -0.07% | 15.6만 |
|---|
| 2026.06.29 | ₩40,817 | ₩40,884 | ₩40,616 | ₩40,857 | +0.10% | 19만 |
|---|
| 2026.06.26 | ₩40,562 | ₩40,844 | ₩40,549 | ₩40,723 | +0.40% | 13.7만 |
|---|
| 2026.06.25 | ₩40,710 | ₩40,924 | ₩40,589 | ₩40,656 | -0.13% | 13.8만 |
|---|
| 2026.06.24 | ₩40,442 | ₩40,710 | ₩40,361 | ₩40,468 | +0.07% | 11.7만 |
|---|
| 2026.06.23 | ₩40,428 | ₩40,750 | ₩40,388 | ₩40,602 | +0.43% | 15.9만 |
|---|
| 2026.06.22 | ₩40,777 | ₩40,924 | ₩40,723 | ₩40,790 | +0.03% | 18.9만 |
|---|
| 2026.06.18 | ₩40,911 | ₩40,991 | ₩40,629 | ₩40,723 | -0.46% | 17.6만 |
|---|
| 2026.06.17 | ₩41,085 | ₩41,085 | ₩40,428 | ₩40,509 | -1.40% | 22만 |
|---|
| 2026.06.16 | ₩41,233 | ₩41,380 | ₩41,032 | ₩41,045 | -0.46% | 20.3만 |
|---|
| 2026.06.15 | ₩41,340 | ₩41,367 | ₩41,152 | ₩41,206 | -0.32% | 15.2만 |
|---|
| 2026.06.12 | ₩40,830 | ₩41,125 | ₩40,669 | ₩41,032 | +0.49% | 12.7만 |
|---|
| 2026.06.11 | ₩40,267 | ₩40,790 | ₩40,147 | ₩40,629 | +0.90% | 17.2만 |
|---|
| 2026.06.10 | ₩40,361 | ₩40,562 | ₩40,026 | ₩40,039 | -0.80% | 10.6만 |
|---|
| 2026.06.09 | ₩40,589 | ₩40,696 | ₩39,785 | ₩40,415 | -0.43% | 17.7만 |
|---|
| 2026.06.08 | ₩40,442 | ₩40,629 | ₩40,348 | ₩40,361 | -0.20% | 14.2만 |
|---|
| 2026.06.05 | ₩40,763 | ₩40,830 | ₩40,160 | ₩40,267 | -1.22% | 21.3만 |
|---|
| 2026.06.04 | ₩40,723 | ₩40,964 | ₩40,643 | ₩40,924 | +0.49% | 13.7만 |
|---|
| 2026.06.03 | ₩40,669 | ₩40,763 | ₩40,616 | ₩40,629 | -0.10% | 13.7만 |
|---|
| 2026.06.02 | ₩40,401 | ₩40,750 | ₩40,401 | ₩40,683 | +0.70% | 14.7만 |
|---|
| 2026.06.01 | ₩40,495 | ₩40,589 | ₩40,388 | ₩40,482 | -0.03% | 10.6만 |
|---|
| 2026.05.29 | ₩40,629 | ₩40,723 | ₩40,535 | ₩40,535 | -0.23% | 21.2만 |
|---|
| 2026.05.28 | ₩40,562 | ₩40,696 | ₩40,442 | ₩40,602 | +0.10% | 9.1만 |
|---|
| 2026.05.27 | ₩40,509 | ₩40,602 | ₩40,468 | ₩40,549 | +0.10% | 11.5만 |
|---|
| 2026.05.26 | ₩40,495 | ₩40,576 | ₩40,415 | ₩40,468 | -0.07% | 15.1만 |
|---|
| 2026.05.22 | ₩40,173 | ₩40,388 | ₩40,173 | ₩40,307 | +0.33% | 11만 |
|---|
| 2026.05.21 | ₩39,758 | ₩40,039 | ₩39,570 | ₩39,986 | +0.57% | 8.5만 |
|---|
| 2026.05.20 | ₩39,677 | ₩39,945 | ₩39,650 | ₩39,905 | +0.57% | 13.3만 |
|---|
| 2026.05.19 | ₩39,583 | ₩39,744 | ₩39,436 | ₩39,583 | 0.00% | 10.4만 |
|---|
| 2026.05.18 | ₩39,691 | ₩39,771 | ₩39,570 | ₩39,744 | +0.14% | 13.2만 |
|---|
| 2026.05.15 | ₩39,758 | ₩39,852 | ₩39,583 | ₩39,610 | -0.37% | 10.4만 |
|---|
| 2026.05.14 | ₩39,959 | ₩40,147 | ₩39,878 | ₩40,012 | +0.13% | 16.1만 |
|---|
| 2026.05.13 | ₩39,825 | ₩39,959 | ₩39,677 | ₩39,905 | +0.20% | 32.7만 |
|---|
| 2026.05.12 | ₩39,798 | ₩39,878 | ₩39,503 | ₩39,811 | +0.03% | 10.1만 |
|---|
| 2026.05.11 | ₩39,932 | ₩39,986 | ₩39,785 | ₩39,852 | -0.20% | 11.4만 |
|---|
| 2026.05.08 | ₩39,717 | ₩39,878 | ₩39,610 | ₩39,825 | +0.27% | 13.3만 |
|---|
| 2026.05.07 | ₩39,838 | ₩39,905 | ₩39,476 | ₩39,557 | -0.71% | 12.7만 |
|---|
| 2026.05.06 | ₩39,717 | ₩39,932 | ₩39,704 | ₩39,878 | +0.41% | 12.8만 |
|---|
| 2026.05.05 | ₩39,342 | ₩39,650 | ₩39,315 | ₩39,597 | +0.65% | 15.4만 |
|---|
| 2026.05.04 | ₩39,436 | ₩39,436 | ₩39,101 | ₩39,168 | -0.68% | 11.4만 |
|---|
| 2026.05.01 | ₩39,490 | ₩39,637 | ₩39,409 | ₩39,409 | -0.20% | 18.4만 |
|---|
| 2026.04.30 | ₩39,007 | ₩39,490 | ₩38,913 | ₩39,463 | +1.17% | 27만 |
|---|
| 2026.04.29 | ₩38,806 | ₩38,886 | ₩38,725 | ₩38,886 | +0.21% | 8만 |
|---|
| 2026.04.28 | ₩38,873 | ₩38,873 | ₩38,658 | ₩38,779 | -0.24% | 9.3만 |
|---|
| 2026.04.27 | ₩38,725 | ₩38,913 | ₩38,725 | ₩38,779 | +0.14% | 39.9만 |
|---|
| 2026.04.24 | ₩38,819 | ₩38,886 | ₩38,658 | ₩38,739 | -0.21% | 10만 |
|---|
| 2026.04.23 | ₩38,658 | ₩38,779 | ₩38,430 | ₩38,712 | +0.14% | 7.8만 |
|---|
| 2026.04.22 | ₩38,765 | ₩38,779 | ₩38,564 | ₩38,631 | -0.35% | 9.5만 |
|---|
| 2026.04.21 | ₩38,739 | ₩38,873 | ₩38,497 | ₩38,511 | -0.59% | 10만 |
|---|
| 2026.04.20 | ₩38,578 | ₩38,712 | ₩38,564 | ₩38,645 | +0.17% | 7.4만 |
|---|
| 2026.04.17 | ₩38,283 | ₩38,739 | ₩38,283 | ₩38,605 | +0.84% | 9.9만 |
|---|
| 2026.04.16 | ₩38,082 | ₩38,283 | ₩38,082 | ₩38,283 | +0.53% | 8.9만 |
|---|
| 2026.04.15 | ₩38,015 | ₩38,082 | ₩37,840 | ₩38,041 | +0.07% | 8.8만 |
|---|
| 2026.04.14 | ₩37,880 | ₩38,028 | ₩37,746 | ₩38,001 | +0.32% | 9만 |
|---|
| 2026.04.13 | ₩37,451 | ₩37,880 | ₩37,425 | ₩37,867 | +1.11% | 12.4만 |
|---|
| 2026.04.10 | ₩37,813 | ₩37,813 | ₩37,518 | ₩37,532 | -0.74% | 10.3만 |
|---|
| 2026.04.09 | ₩37,478 | ₩37,827 | ₩37,478 | ₩37,760 | +0.75% | 9만 |
|---|
| 2026.04.08 | ₩37,357 | ₩37,599 | ₩37,290 | ₩37,599 | +0.65% | 13.1만 |
|---|
| 2026.04.07 | ₩36,781 | ₩36,888 | ₩36,607 | ₩36,861 | +0.22% | 16.4만 |
|---|
| 2026.04.06 | ₩36,620 | ₩36,835 | ₩36,620 | ₩36,821 | +0.55% | 19.8만 |
|---|
| 2026.04.02 | ₩36,298 | ₩36,741 | ₩36,218 | ₩36,633 | +0.92% | 14만 |
|---|
| 2026.04.01 | ₩36,526 | ₩36,674 | ₩36,486 | ₩36,553 | +0.07% | 21.2만 |
|---|
| 2026.03.31 | ₩36,084 | ₩36,526 | ₩35,963 | ₩36,472 | +1.08% | 17.1만 |
|---|
| 2026.03.30 | ₩36,191 | ₩36,191 | ₩35,614 | ₩35,748 | -1.22% | 32.4만 |
|---|
| 2026.03.27 | ₩36,124 | ₩36,204 | ₩35,762 | ₩35,842 | -0.78% | 23.4만 |
|---|
| 2026.03.26 | ₩36,365 | ₩36,607 | ₩36,204 | ₩36,258 | -0.29% | 11.3만 |
|---|
| 2026.03.25 | ₩36,620 | ₩36,700 | ₩36,338 | ₩36,566 | -0.15% | 10.2만 |
|---|
| 2026.03.24 | ₩36,151 | ₩36,714 | ₩36,151 | ₩36,513 | +1.00% | 13.5만 |
|---|
| 2026.03.23 | ₩36,379 | ₩36,660 | ₩36,258 | ₩36,352 | -0.07% | 18.2만 |
|---|
| 2026.03.20 | ₩36,379 | ₩36,405 | ₩35,815 | ₩35,963 | -1.14% | 27.7만 |
|---|
| 2026.03.19 | ₩36,204 | ₩36,593 | ₩36,191 | ₩36,405 | +0.56% | 15.5만 |
|---|
| 2026.03.18 | ₩36,741 | ₩36,741 | ₩36,405 | ₩36,405 | -0.91% | 8.5만 |
|---|
| 2026.03.17 | ₩36,835 | ₩37,049 | ₩36,835 | ₩36,861 | +0.07% | 15.1만 |
|---|
| 2026.03.16 | ₩36,674 | ₩36,861 | ₩36,660 | ₩36,700 | +0.07% | 14.6만 |
|---|
| 2026.03.13 | ₩36,687 | ₩36,848 | ₩36,405 | ₩36,432 | -0.69% | 11.2만 |
|---|
| 2026.03.12 | ₩36,687 | ₩36,794 | ₩36,513 | ₩36,513 | -0.48% | 13.7만 |
|---|
| 2026.03.11 | ₩36,875 | ₩37,076 | ₩36,794 | ₩36,982 | +0.29% | 8.3만 |
|---|
| 2026.03.10 | ₩37,009 | ₩37,344 | ₩36,875 | ₩36,942 | -0.18% | 14.3만 |
|---|
| 2026.03.09 | ₩36,593 | ₩37,130 | ₩36,271 | ₩37,049 | +1.25% | 18.9만 |
|---|
| 2026.03.06 | ₩37,049 | ₩37,062 | ₩36,687 | ₩36,969 | -0.22% | 8.2만 |
|---|
| 2026.03.05 | ₩37,626 | ₩37,720 | ₩37,210 | ₩37,438 | -0.50% | 14.7만 |
|---|
| 2026.03.04 | ₩37,720 | ₩37,894 | ₩37,492 | ₩37,827 | +0.28% | 16.7만 |
|---|
| 2026.03.03 | ₩37,492 | ₩37,760 | ₩37,022 | ₩37,626 | +0.36% | 15.4만 |
|---|
| 2026.03.02 | ₩37,787 | ₩38,122 | ₩37,720 | ₩38,028 | +0.64% | 22.1만 |
|---|
| 2026.02.27 | ₩37,854 | ₩38,068 | ₩37,720 | ₩38,068 | +0.57% | 10.6만 |
|---|
| 2026.02.26 | ₩38,095 | ₩38,202 | ₩37,840 | ₩38,041 | -0.14% | 12.1만 |
|---|
| 2026.02.25 | ₩38,015 | ₩38,082 | ₩37,827 | ₩38,028 | +0.04% | 11.1만 |
|---|
| 2026.02.24 | ₩37,666 | ₩37,974 | ₩37,666 | ₩37,907 | +0.64% | 9.5만 |
|---|
| 2026.02.23 | ₩38,055 | ₩38,135 | ₩37,599 | ₩37,733 | -0.85% | 16만 |
|---|
| 2026.02.20 | ₩37,840 | ₩38,135 | ₩37,787 | ₩38,135 | +0.78% | 17.7만 |
|---|
| 2026.02.19 | ₩37,974 | ₩38,001 | ₩37,787 | ₩37,947 | -0.07% | 10만 |
|---|
| 2026.02.18 | ₩37,988 | ₩38,149 | ₩37,854 | ₩38,041 | +0.14% | 25.4만 |
|---|
| 2026.02.17 | ₩37,921 | ₩37,988 | ₩37,572 | ₩37,867 | -0.14% | 19.3만 |
|---|
| 2026.02.13 | ₩37,760 | ₩38,108 | ₩37,585 | ₩37,947 | +0.50% | 32.9만 |
|---|
| 2026.02.12 | ₩38,363 | ₩38,497 | ₩37,693 | ₩37,746 | -1.61% | 16만 |
|---|
| 2026.02.11 | ₩38,336 | ₩38,417 | ₩38,135 | ₩38,296 | -0.10% | 18.4만 |
|---|
| 2026.02.10 | ₩38,216 | ₩38,283 | ₩38,108 | ₩38,135 | -0.21% | 12.9만 |
|---|
| 2026.02.09 | ₩38,135 | ₩38,283 | ₩37,961 | ₩38,202 | +0.18% | 16.9만 |
|---|
| 2026.02.06 | ₩37,652 | ₩38,269 | ₩37,652 | ₩38,229 | +1.53% | 15.2만 |
|---|
| 2026.02.05 | ₩37,559 | ₩37,706 | ₩37,384 | ₩37,505 | -0.14% | 23만 |
|---|
| 2026.02.04 | ₩37,813 | ₩37,974 | ₩37,679 | ₩37,867 | +0.14% | 22.5만 |
|---|
| 2026.02.03 | ₩37,532 | ₩37,800 | ₩37,317 | ₩37,626 | +0.25% | 14.2만 |
|---|
| 2026.02.02 | ₩37,022 | ₩37,545 | ₩37,022 | ₩37,505 | +1.30% | 10.3만 |
|---|
| 2026.01.30 | ₩37,076 | ₩37,210 | ₩36,848 | ₩37,183 | +0.29% | 11.2만 |
|---|
| 2026.01.29 | ₩37,264 | ₩37,344 | ₩36,915 | ₩37,223 | -0.11% | 17.7만 |
|---|
| 2026.01.28 | ₩37,130 | ₩37,210 | ₩36,982 | ₩37,089 | -0.11% | 13.8만 |
|---|
| 2026.01.27 | ₩37,036 | ₩37,103 | ₩36,982 | ₩37,062 | +0.07% | 11.4만 |
|---|
| 2026.01.26 | ₩37,022 | ₩37,130 | ₩37,009 | ₩37,049 | +0.07% | 11.1만 |
|---|
| 2026.01.23 | ₩37,076 | ₩37,089 | ₩36,875 | ₩36,982 | -0.25% | 17.9만 |
|---|
| 2026.01.22 | ₩37,210 | ₩37,357 | ₩37,143 | ₩37,197 | -0.04% | 25.2만 |
|---|
| 2026.01.21 | ₩36,633 | ₩37,170 | ₩36,633 | ₩37,076 | +1.21% | 14.6만 |
|---|
| 2026.01.20 | ₩36,580 | ₩36,767 | ₩36,405 | ₩36,459 | -0.33% | 16.9만 |
|---|
| 2026.01.16 | ₩37,116 | ₩37,130 | ₩36,955 | ₩36,969 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩37,009 | ₩37,210 | ₩36,982 | ₩37,089 | +0.22% | 17.8만 |
|---|
| 2026.01.14 | ₩36,875 | ₩36,955 | ₩36,767 | ₩36,942 | +0.18% | 14.2만 |
|---|
| 2026.01.13 | ₩36,928 | ₩36,942 | ₩36,741 | ₩36,848 | -0.22% | 15.6만 |
|---|
| 2026.01.12 | ₩36,741 | ₩36,861 | ₩36,620 | ₩36,848 | +0.29% | 16.3만 |
|---|
| 2026.01.09 | ₩36,714 | ₩36,902 | ₩36,620 | ₩36,861 | +0.40% | 12.1만 |
|---|
| 2026.01.08 | ₩36,258 | ₩36,660 | ₩36,204 | ₩36,607 | +0.96% | 14.1만 |
|---|
| 2026.01.07 | ₩36,607 | ₩36,607 | ₩36,204 | ₩36,258 | -0.95% | 18.1만 |
|---|
| 2026.01.06 | ₩36,231 | ₩36,593 | ₩36,231 | ₩36,566 | +0.93% | 22.9만 |
|---|
| 2026.01.05 | ₩36,084 | ₩36,392 | ₩36,084 | ₩36,285 | +0.56% | 18.7만 |
|---|
| 2026.01.02 | ₩35,762 | ₩35,963 | ₩35,628 | ₩35,923 | +0.45% | 11.5만 |
|---|
| 2025.12.31 | ₩35,829 | ₩35,842 | ₩35,614 | ₩35,628 | -0.56% | 6.6만 |
|---|
| 2025.12.30 | ₩35,856 | ₩35,936 | ₩35,856 | ₩35,869 | +0.04% | 10.4만 |
|---|
| 2025.12.29 | ₩35,882 | ₩35,950 | ₩35,829 | ₩35,882 | 0.00% | 5.4만 |
|---|
| 2025.12.26 | ₩35,990 | ₩35,990 | ₩35,842 | ₩35,976 | -0.04% | 7.9만 |
|---|
| 2025.12.24 | ₩35,856 | ₩36,017 | ₩35,802 | ₩35,976 | +0.34% | 4.1만 |
|---|
| 2025.12.23 | ₩35,762 | ₩35,842 | ₩35,735 | ₩35,829 | +0.19% | 18만 |
|---|
| 2025.12.22 | ₩35,735 | ₩35,842 | ₩35,735 | ₩35,815 | +0.23% | 12.9만 |
|---|
| 2025.12.19 | ₩35,453 | ₩35,708 | ₩35,453 | ₩35,614 | +0.45% | 10.2만 |
|---|
| 2025.12.18 | ₩35,587 | ₩35,695 | ₩35,400 | ₩35,453 | -0.38% | 9.6만 |
|---|
| 2025.12.17 | ₩35,587 | ₩35,655 | ₩35,373 | ₩35,400 | -0.53% | 6.6만 |
|---|
| 2025.12.16 | ₩35,829 | ₩35,829 | ₩35,400 | ₩35,547 | -0.79% | 8.4만 |
|---|
| 2025.12.15 | ₩36,017 | ₩36,017 | ₩35,735 | ₩35,842 | -0.48% | 18.2만 |
|---|
| 2025.12.12 | ₩36,151 | ₩36,151 | ₩35,775 | ₩35,829 | -0.89% | 6.8만 |
|---|
| 2025.12.11 | ₩35,842 | ₩36,097 | ₩35,842 | ₩36,070 | +0.64% | 7.8만 |
|---|
| 2025.12.10 | ₩35,440 | ₩35,923 | ₩35,427 | ₩35,856 | +1.17% | 4.6만 |
|---|
| 2025.12.09 | ₩35,601 | ₩35,735 | ₩35,561 | ₩35,574 | -0.08% | 5.2만 |
|---|
| 2025.12.08 | ₩35,815 | ₩35,815 | ₩35,507 | ₩35,574 | -0.67% | 9.8만 |
|---|
| 2025.12.05 | ₩35,762 | ₩35,936 | ₩35,722 | ₩35,735 | -0.07% | 8.4만 |
|---|
| 2025.12.04 | ₩35,802 | ₩35,815 | ₩35,601 | ₩35,708 | -0.26% | 7.7만 |
|---|
| 2025.12.03 | ₩35,547 | ₩35,815 | ₩35,547 | ₩35,762 | +0.60% | 6.7만 |
|---|
| 2025.12.02 | ₩35,587 | ₩35,587 | ₩35,400 | ₩35,520 | -0.19% | 10.5만 |
|---|
| 2025.12.01 | ₩35,494 | ₩35,681 | ₩35,453 | ₩35,480 | -0.04% | 6.9만 |
|---|
| 2025.11.28 | ₩35,427 | ₩35,681 | ₩35,427 | ₩35,628 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩35,185 | ₩35,547 | ₩35,185 | ₩35,440 | +0.72% | 11.2만 |
|---|
| 2025.11.25 | ₩34,770 | ₩35,225 | ₩34,770 | ₩35,185 | +1.20% | 13.3만 |
|---|
| 2025.11.24 | ₩34,582 | ₩34,756 | ₩34,434 | ₩34,702 | +0.35% | 12.9만 |
|---|
| 2025.11.21 | ₩34,005 | ₩34,609 | ₩33,992 | ₩34,421 | +1.22% | 14.5만 |
|---|
| 2025.11.20 | ₩34,635 | ₩34,729 | ₩33,804 | ₩33,831 | -2.32% | 11.3만 |
|---|
| 2025.11.19 | ₩34,287 | ₩34,461 | ₩34,126 | ₩34,247 | -0.12% | 8.2만 |
|---|
| 2025.11.18 | ₩34,220 | ₩34,475 | ₩34,045 | ₩34,300 | +0.24% | 9.4만 |
|---|
| 2025.11.17 | ₩34,729 | ₩34,796 | ₩34,220 | ₩34,340 | -1.12% | 15.5만 |
|---|
| 2025.11.14 | ₩34,622 | ₩34,863 | ₩34,528 | ₩34,729 | +0.31% | 9만 |
|---|
| 2025.11.13 | ₩35,145 | ₩35,212 | ₩34,770 | ₩34,823 | -0.92% | 10.3만 |
|---|
| 2025.11.12 | ₩35,185 | ₩35,333 | ₩35,185 | ₩35,212 | +0.08% | 10.4만 |
|---|
| 2025.11.11 | ₩34,877 | ₩35,172 | ₩34,877 | ₩35,132 | +0.73% | 10.5만 |
|---|
| 2025.11.10 | ₩34,877 | ₩34,971 | ₩34,649 | ₩34,904 | +0.08% | 8.3만 |
|---|
| 2025.11.07 | ₩34,434 | ₩34,676 | ₩34,300 | ₩34,676 | +0.70% | 11.7만 |
|---|
| 2025.11.06 | ₩34,676 | ₩34,716 | ₩34,448 | ₩34,475 | -0.58% | 11.4만 |
|---|
| 2025.11.05 | ₩34,501 | ₩34,796 | ₩34,501 | ₩34,689 | +0.54% | 6만 |
|---|
| 2025.11.04 | ₩34,448 | ₩34,582 | ₩34,367 | ₩34,475 | +0.08% | 8.9만 |
|---|
| 2025.11.03 | ₩34,770 | ₩34,770 | ₩34,407 | ₩34,676 | -0.27% | 11.7만 |
|---|
| 2025.10.31 | ₩34,702 | ₩34,850 | ₩34,582 | ₩34,783 | +0.23% | 9.6만 |
|---|
| 2025.10.30 | ₩34,783 | ₩35,038 | ₩34,689 | ₩34,689 | -0.27% | 11.3만 |
|---|
| 2025.10.29 | ₩35,118 | ₩35,199 | ₩34,823 | ₩34,984 | -0.38% | 8.7만 |
|---|
| 2025.10.28 | ₩35,306 | ₩35,306 | ₩35,105 | ₩35,132 | -0.49% | 10.6만 |
|---|
| 2025.10.27 | ₩35,172 | ₩35,279 | ₩35,132 | ₩35,279 | +0.30% | 10.1만 |
|---|
| 2025.10.24 | ₩35,065 | ₩35,118 | ₩35,011 | ₩35,011 | -0.15% | 5.5만 |
|---|
| 2025.10.23 | ₩34,662 | ₩34,837 | ₩34,622 | ₩34,796 | +0.39% | 8.6만 |
|---|
| 2025.10.22 | ₩34,796 | ₩34,796 | ₩34,434 | ₩34,622 | -0.50% | 10.2만 |
|---|
| 2025.10.21 | ₩34,743 | ₩34,850 | ₩34,649 | ₩34,770 | +0.08% | 15.3만 |
|---|
| 2025.10.20 | ₩34,488 | ₩34,702 | ₩34,488 | ₩34,702 | +0.62% | 8.3만 |
|---|
| 2025.10.17 | ₩34,072 | ₩34,340 | ₩34,072 | ₩34,300 | +0.67% | 7.1만 |
|---|
| 2025.10.16 | ₩34,461 | ₩34,501 | ₩33,992 | ₩34,086 | -1.09% | 11.6만 |
|---|
| 2025.10.15 | ₩34,421 | ₩34,635 | ₩34,153 | ₩34,448 | +0.08% | 5.9만 |
|---|
| 2025.10.14 | ₩33,817 | ₩34,421 | ₩33,777 | ₩34,314 | +1.47% | 10.7만 |
|---|
| 2025.10.13 | ₩33,898 | ₩34,099 | ₩33,858 | ₩34,019 | +0.36% | 6.9만 |
|---|
| 2025.10.10 | ₩34,488 | ₩34,528 | ₩33,590 | ₩33,603 | -2.57% | 14.1만 |
|---|