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 | ₩41,764 | ₩41,965 | ₩41,764 | ₩41,898 | +0.32% | 9.7만 |
| 2026.10.08 | ₩41,549 | ₩41,818 | ₩41,496 | ₩41,818 | +0.65% | 11.2만 |
| 2026.10.07 | ₩41,603 | ₩41,657 | ₩41,469 | ₩41,549 | -0.13% | 10만 |
| 2026.10.06 | ₩41,697 | ₩41,818 | ₩41,617 | ₩41,737 | +0.10% | 17만 |
| 2026.10.05 | ₩41,362 | ₩41,657 | ₩41,214 | ₩41,590 | +0.55% | 15.3만 |
| 2026.10.02 | ₩41,389 | ₩41,469 | ₩41,228 | ₩41,375 | -0.03% | 21.7만 |
| 2026.10.01 | ₩41,080 | ₩41,214 | ₩40,852 | ₩41,147 | +0.16% | 13.5만 |
| 2026.09.30 | ₩41,362 | ₩41,389 | ₩41,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,053 |
| -0.75% |
| 10.8만 |
| 2026.09.29 | ₩41,308 | ₩41,348 | ₩41,107 | ₩41,268 | -0.10% | 17.1만 |
|---|
| 2026.09.28 | ₩41,549 | ₩41,576 | ₩41,362 | ₩41,389 | -0.39% | 31.6만 |
|---|
| 2026.09.25 | ₩41,536 | ₩41,777 | ₩41,442 | ₩41,684 | +0.36% | 47만 |
|---|
| 2026.09.24 | ₩41,549 | ₩41,657 | ₩41,442 | ₩41,523 | -0.06% | 30.3만 |
|---|
| 2026.09.23 | ₩41,818 | ₩41,845 | ₩41,563 | ₩41,603 | -0.51% | 36.1만 |
|---|
| 2026.09.22 | ₩42,166 | ₩42,260 | ₩41,992 | ₩41,992 | -0.41% | 85.4만 |
|---|
| 2026.09.21 | ₩42,073 | ₩42,207 | ₩41,925 | ₩42,113 | +0.10% | 50.1만 |
|---|
| 2026.09.18 | ₩42,032 | ₩42,032 | ₩41,764 | ₩41,885 | -0.35% | 23.2만 |
|---|
| 2026.09.17 | ₩42,113 | ₩42,193 | ₩41,992 | ₩42,086 | -0.06% | 14.3만 |
|---|
| 2026.09.16 | ₩42,153 | ₩42,233 | ₩41,549 | ₩41,777 | -0.89% | 20.6만 |
|---|
| 2026.09.15 | ₩42,220 | ₩42,220 | ₩42,046 | ₩42,153 | -0.16% | 70.2만 |
|---|
| 2026.09.14 | ₩42,301 | ₩42,381 | ₩42,166 | ₩42,220 | -0.19% | 95만 |
|---|
| 2026.09.11 | ₩42,354 | ₩42,435 | ₩42,287 | ₩42,354 | 0.00% | 110.5만 |
|---|
| 2026.09.10 | ₩42,099 | ₩42,126 | ₩41,938 | ₩42,005 | -0.22% | 39.2만 |
|---|
| 2026.09.09 | ₩42,341 | ₩42,341 | ₩42,126 | ₩42,166 | -0.41% | 65만 |
|---|
| 2026.09.08 | ₩42,515 | ₩42,636 | ₩42,368 | ₩42,394 | -0.28% | 38.1만 |
|---|
| 2026.09.04 | ₩42,582 | ₩42,743 | ₩42,582 | ₩42,649 | +0.16% | 96.5만 |
|---|
| 2026.09.03 | ₩42,689 | ₩42,837 | ₩42,542 | ₩42,810 | +0.28% | 63.8만 |
|---|
| 2026.09.02 | ₩42,314 | ₩42,596 | ₩42,314 | ₩42,515 | +0.48% | 128.8만 |
|---|
| 2026.09.01 | ₩42,260 | ₩42,421 | ₩42,140 | ₩42,247 | -0.03% | 132.2만 |
|---|
| 2026.08.31 | ₩42,435 | ₩42,475 | ₩42,247 | ₩42,327 | -0.25% | 107.6만 |
|---|
| 2026.08.28 | ₩42,555 | ₩42,649 | ₩42,408 | ₩42,475 | -0.19% | 93.1만 |
|---|
| 2026.08.27 | ₩42,435 | ₩42,528 | ₩42,341 | ₩42,461 | +0.06% | 70.6만 |
|---|
| 2026.08.26 | ₩42,475 | ₩42,689 | ₩42,461 | ₩42,609 | +0.32% | 76.6만 |
|---|
| 2026.08.25 | ₩42,582 | ₩42,663 | ₩42,435 | ₩42,542 | -0.09% | 106.9만 |
|---|
| 2026.08.24 | ₩42,542 | ₩42,622 | ₩42,448 | ₩42,582 | +0.09% | 17.2만 |
|---|
| 2026.08.21 | ₩42,475 | ₩42,622 | ₩42,475 | ₩42,542 | +0.16% | 17.2만 |
|---|
| 2026.08.20 | ₩42,488 | ₩42,622 | ₩42,301 | ₩42,301 | -0.44% | 15.5만 |
|---|
| 2026.08.19 | ₩42,703 | ₩42,958 | ₩42,649 | ₩42,689 | -0.03% | 13.9만 |
|---|
| 2026.08.18 | ₩42,622 | ₩42,622 | ₩42,448 | ₩42,461 | -0.38% | 32.1만 |
|---|
| 2026.08.17 | ₩42,716 | ₩42,783 | ₩42,582 | ₩42,596 | -0.28% | 19.8만 |
|---|
| 2026.08.14 | ₩42,797 | ₩42,877 | ₩42,770 | ₩42,824 | +0.06% | 11.3만 |
|---|
| 2026.08.13 | ₩42,609 | ₩42,824 | ₩42,596 | ₩42,770 | +0.38% | 19.8만 |
|---|
| 2026.08.12 | ₩42,528 | ₩42,582 | ₩42,354 | ₩42,542 | +0.03% | 36.5만 |
|---|
| 2026.08.11 | ₩42,461 | ₩42,542 | ₩42,408 | ₩42,435 | -0.06% | 9.1만 |
|---|
| 2026.08.10 | ₩42,287 | ₩42,488 | ₩42,287 | ₩42,475 | +0.44% | 14.9만 |
|---|
| 2026.08.07 | ₩42,180 | ₩42,381 | ₩42,126 | ₩42,354 | +0.41% | 28.2만 |
|---|
| 2026.08.06 | ₩42,394 | ₩42,394 | ₩42,099 | ₩42,153 | -0.57% | 25만 |
|---|
| 2026.08.05 | ₩42,542 | ₩42,582 | ₩42,247 | ₩42,247 | -0.69% | 18.4만 |
|---|
| 2026.08.04 | ₩41,885 | ₩42,515 | ₩41,818 | ₩42,448 | +1.34% | 27.4만 |
|---|
| 2026.08.03 | ₩41,804 | ₩41,952 | ₩41,737 | ₩41,925 | +0.29% | 40.3만 |
|---|
| 2026.07.31 | ₩41,563 | ₩41,657 | ₩41,214 | ₩41,563 | 0.00% | 23.8만 |
|---|
| 2026.07.30 | ₩41,389 | ₩41,536 | ₩41,120 | ₩41,523 | +0.32% | 16.4만 |
|---|
| 2026.07.29 | ₩41,724 | ₩41,845 | ₩41,295 | ₩41,321 | -0.96% | 14.2만 |
|---|
| 2026.07.28 | ₩41,617 | ₩41,804 | ₩41,549 | ₩41,751 | +0.32% | 27.1만 |
|---|
| 2026.07.27 | ₩41,469 | ₩41,643 | ₩41,375 | ₩41,469 | 0.00% | 14.4만 |
|---|
| 2026.07.24 | ₩41,161 | ₩41,496 | ₩41,147 | ₩41,321 | +0.39% | 13.8만 |
|---|
| 2026.07.23 | ₩41,241 | ₩41,335 | ₩41,013 | ₩41,107 | -0.33% | 14만 |
|---|
| 2026.07.22 | ₩41,509 | ₩41,657 | ₩41,402 | ₩41,442 | -0.16% | 22.1만 |
|---|
| 2026.07.21 | ₩41,228 | ₩41,429 | ₩41,120 | ₩41,402 | +0.42% | 13.5만 |
|---|
| 2026.07.20 | ₩41,321 | ₩41,375 | ₩41,080 | ₩41,080 | -0.58% | 25.1만 |
|---|
| 2026.07.17 | ₩41,321 | ₩41,590 | ₩41,214 | ₩41,268 | -0.13% | 19만 |
|---|
| 2026.07.16 | ₩41,335 | ₩41,603 | ₩41,335 | ₩41,482 | +0.36% | 18.1만 |
|---|
| 2026.07.15 | ₩41,295 | ₩41,402 | ₩41,201 | ₩41,308 | +0.03% | 15.1만 |
|---|
| 2026.07.14 | ₩41,281 | ₩41,402 | ₩41,161 | ₩41,228 | -0.13% | 17만 |
|---|
| 2026.07.13 | ₩41,228 | ₩41,429 | ₩41,214 | ₩41,268 | +0.10% | 11만 |
|---|
| 2026.07.10 | ₩41,134 | ₩41,228 | ₩41,013 | ₩41,187 | +0.13% | 23만 |
|---|
| 2026.07.09 | ₩40,879 | ₩41,120 | ₩40,852 | ₩41,053 | +0.43% | 13만 |
|---|
| 2026.07.08 | ₩41,026 | ₩41,026 | ₩40,718 | ₩40,839 | -0.46% | 11만 |
|---|
| 2026.07.07 | ₩41,241 | ₩41,321 | ₩41,053 | ₩41,120 | -0.29% | 15.9만 |
|---|
| 2026.07.06 | ₩41,214 | ₩41,254 | ₩41,026 | ₩41,161 | -0.13% | 9.5만 |
|---|
| 2026.07.02 | ₩41,040 | ₩41,254 | ₩40,758 | ₩41,067 | +0.07% | 13.9만 |
|---|
| 2026.07.01 | ₩40,825 | ₩41,093 | ₩40,772 | ₩40,892 | +0.16% | 24.9만 |
|---|
| 2026.06.30 | ₩40,879 | ₩40,946 | ₩40,745 | ₩40,852 | -0.07% | 15.6만 |
|---|
| 2026.06.29 | ₩40,825 | ₩40,892 | ₩40,624 | ₩40,865 | +0.10% | 19만 |
|---|
| 2026.06.26 | ₩40,570 | ₩40,852 | ₩40,557 | ₩40,731 | +0.40% | 13.7만 |
|---|
| 2026.06.25 | ₩40,718 | ₩40,933 | ₩40,597 | ₩40,664 | -0.13% | 13.8만 |
|---|
| 2026.06.24 | ₩40,450 | ₩40,718 | ₩40,369 | ₩40,477 | +0.07% | 11.7만 |
|---|
| 2026.06.23 | ₩40,436 | ₩40,758 | ₩40,396 | ₩40,611 | +0.43% | 15.9만 |
|---|
| 2026.06.22 | ₩40,785 | ₩40,933 | ₩40,731 | ₩40,798 | +0.03% | 18.9만 |
|---|
| 2026.06.18 | ₩40,919 | ₩41,000 | ₩40,637 | ₩40,731 | -0.46% | 17.6만 |
|---|
| 2026.06.17 | ₩41,093 | ₩41,093 | ₩40,436 | ₩40,517 | -1.40% | 22만 |
|---|
| 2026.06.16 | ₩41,241 | ₩41,389 | ₩41,040 | ₩41,053 | -0.46% | 20.3만 |
|---|
| 2026.06.15 | ₩41,348 | ₩41,375 | ₩41,161 | ₩41,214 | -0.32% | 15.2만 |
|---|
| 2026.06.12 | ₩40,839 | ₩41,134 | ₩40,678 | ₩41,040 | +0.49% | 12.7만 |
|---|
| 2026.06.11 | ₩40,275 | ₩40,798 | ₩40,155 | ₩40,637 | +0.90% | 17.2만 |
|---|
| 2026.06.10 | ₩40,369 | ₩40,570 | ₩40,034 | ₩40,047 | -0.80% | 10.6만 |
|---|
| 2026.06.09 | ₩40,597 | ₩40,705 | ₩39,793 | ₩40,423 | -0.43% | 17.7만 |
|---|
| 2026.06.08 | ₩40,450 | ₩40,637 | ₩40,356 | ₩40,369 | -0.20% | 14.2만 |
|---|
| 2026.06.05 | ₩40,772 | ₩40,839 | ₩40,168 | ₩40,275 | -1.22% | 21.3만 |
|---|
| 2026.06.04 | ₩40,731 | ₩40,973 | ₩40,651 | ₩40,933 | +0.49% | 13.7만 |
|---|
| 2026.06.03 | ₩40,678 | ₩40,772 | ₩40,624 | ₩40,637 | -0.10% | 13.7만 |
|---|
| 2026.06.02 | ₩40,409 | ₩40,758 | ₩40,409 | ₩40,691 | +0.70% | 14.7만 |
|---|
| 2026.06.01 | ₩40,503 | ₩40,597 | ₩40,396 | ₩40,490 | -0.03% | 10.6만 |
|---|
| 2026.05.29 | ₩40,637 | ₩40,731 | ₩40,544 | ₩40,544 | -0.23% | 21.2만 |
|---|
| 2026.05.28 | ₩40,570 | ₩40,705 | ₩40,450 | ₩40,611 | +0.10% | 9.1만 |
|---|
| 2026.05.27 | ₩40,517 | ₩40,611 | ₩40,477 | ₩40,557 | +0.10% | 11.5만 |
|---|
| 2026.05.26 | ₩40,503 | ₩40,584 | ₩40,423 | ₩40,477 | -0.07% | 15.1만 |
|---|
| 2026.05.22 | ₩40,181 | ₩40,396 | ₩40,181 | ₩40,316 | +0.33% | 11만 |
|---|
| 2026.05.21 | ₩39,766 | ₩40,047 | ₩39,578 | ₩39,994 | +0.57% | 8.5만 |
|---|
| 2026.05.20 | ₩39,685 | ₩39,953 | ₩39,658 | ₩39,913 | +0.57% | 13.3만 |
|---|
| 2026.05.19 | ₩39,591 | ₩39,752 | ₩39,444 | ₩39,591 | 0.00% | 10.4만 |
|---|
| 2026.05.18 | ₩39,699 | ₩39,779 | ₩39,578 | ₩39,752 | +0.14% | 13.2만 |
|---|
| 2026.05.15 | ₩39,766 | ₩39,860 | ₩39,591 | ₩39,618 | -0.37% | 10.4만 |
|---|
| 2026.05.14 | ₩39,967 | ₩40,155 | ₩39,886 | ₩40,021 | +0.13% | 16.1만 |
|---|
| 2026.05.13 | ₩39,833 | ₩39,967 | ₩39,685 | ₩39,913 | +0.20% | 32.7만 |
|---|
| 2026.05.12 | ₩39,806 | ₩39,886 | ₩39,511 | ₩39,819 | +0.03% | 10.1만 |
|---|
| 2026.05.11 | ₩39,940 | ₩39,994 | ₩39,793 | ₩39,860 | -0.20% | 11.4만 |
|---|
| 2026.05.08 | ₩39,725 | ₩39,886 | ₩39,618 | ₩39,833 | +0.27% | 13.3만 |
|---|
| 2026.05.07 | ₩39,846 | ₩39,913 | ₩39,484 | ₩39,565 | -0.71% | 12.7만 |
|---|
| 2026.05.06 | ₩39,725 | ₩39,940 | ₩39,712 | ₩39,886 | +0.41% | 12.8만 |
|---|
| 2026.05.05 | ₩39,350 | ₩39,658 | ₩39,323 | ₩39,605 | +0.65% | 15.4만 |
|---|
| 2026.05.04 | ₩39,444 | ₩39,444 | ₩39,109 | ₩39,176 | -0.68% | 11.4만 |
|---|
| 2026.05.01 | ₩39,497 | ₩39,645 | ₩39,417 | ₩39,417 | -0.20% | 18.4만 |
|---|
| 2026.04.30 | ₩39,015 | ₩39,497 | ₩38,921 | ₩39,471 | +1.17% | 27만 |
|---|
| 2026.04.29 | ₩38,813 | ₩38,894 | ₩38,733 | ₩38,894 | +0.21% | 8만 |
|---|
| 2026.04.28 | ₩38,881 | ₩38,881 | ₩38,666 | ₩38,787 | -0.24% | 9.3만 |
|---|
| 2026.04.27 | ₩38,733 | ₩38,921 | ₩38,733 | ₩38,787 | +0.14% | 39.9만 |
|---|
| 2026.04.24 | ₩38,827 | ₩38,894 | ₩38,666 | ₩38,746 | -0.21% | 10만 |
|---|
| 2026.04.23 | ₩38,666 | ₩38,787 | ₩38,438 | ₩38,720 | +0.14% | 7.8만 |
|---|
| 2026.04.22 | ₩38,773 | ₩38,787 | ₩38,572 | ₩38,639 | -0.35% | 9.5만 |
|---|
| 2026.04.21 | ₩38,746 | ₩38,881 | ₩38,505 | ₩38,518 | -0.59% | 10만 |
|---|
| 2026.04.20 | ₩38,585 | ₩38,720 | ₩38,572 | ₩38,653 | +0.17% | 7.4만 |
|---|
| 2026.04.17 | ₩38,290 | ₩38,746 | ₩38,290 | ₩38,612 | +0.84% | 9.9만 |
|---|
| 2026.04.16 | ₩38,089 | ₩38,290 | ₩38,089 | ₩38,290 | +0.53% | 8.9만 |
|---|
| 2026.04.15 | ₩38,022 | ₩38,089 | ₩37,848 | ₩38,049 | +0.07% | 8.8만 |
|---|
| 2026.04.14 | ₩37,888 | ₩38,036 | ₩37,754 | ₩38,009 | +0.32% | 9만 |
|---|
| 2026.04.13 | ₩37,459 | ₩37,888 | ₩37,432 | ₩37,875 | +1.11% | 12.4만 |
|---|
| 2026.04.10 | ₩37,821 | ₩37,821 | ₩37,526 | ₩37,539 | -0.74% | 10.3만 |
|---|
| 2026.04.09 | ₩37,486 | ₩37,834 | ₩37,486 | ₩37,767 | +0.75% | 9만 |
|---|
| 2026.04.08 | ₩37,365 | ₩37,606 | ₩37,298 | ₩37,606 | +0.65% | 13.1만 |
|---|
| 2026.04.07 | ₩36,788 | ₩36,896 | ₩36,614 | ₩36,869 | +0.22% | 16.4만 |
|---|
| 2026.04.06 | ₩36,627 | ₩36,842 | ₩36,627 | ₩36,829 | +0.55% | 19.8만 |
|---|
| 2026.04.02 | ₩36,305 | ₩36,748 | ₩36,225 | ₩36,641 | +0.92% | 14만 |
|---|
| 2026.04.01 | ₩36,533 | ₩36,681 | ₩36,493 | ₩36,560 | +0.07% | 21.2만 |
|---|
| 2026.03.31 | ₩36,091 | ₩36,533 | ₩35,970 | ₩36,480 | +1.08% | 17.1만 |
|---|
| 2026.03.30 | ₩36,198 | ₩36,198 | ₩35,621 | ₩35,756 | -1.22% | 32.4만 |
|---|
| 2026.03.27 | ₩36,131 | ₩36,212 | ₩35,769 | ₩35,849 | -0.78% | 23.4만 |
|---|
| 2026.03.26 | ₩36,373 | ₩36,614 | ₩36,212 | ₩36,265 | -0.29% | 11.3만 |
|---|
| 2026.03.25 | ₩36,627 | ₩36,708 | ₩36,346 | ₩36,574 | -0.15% | 10.2만 |
|---|
| 2026.03.24 | ₩36,158 | ₩36,721 | ₩36,158 | ₩36,520 | +1.00% | 13.5만 |
|---|
| 2026.03.23 | ₩36,386 | ₩36,668 | ₩36,265 | ₩36,359 | -0.07% | 18.2만 |
|---|
| 2026.03.20 | ₩36,386 | ₩36,413 | ₩35,823 | ₩35,970 | -1.14% | 27.7만 |
|---|
| 2026.03.19 | ₩36,212 | ₩36,601 | ₩36,198 | ₩36,413 | +0.56% | 15.5만 |
|---|
| 2026.03.18 | ₩36,748 | ₩36,748 | ₩36,413 | ₩36,413 | -0.91% | 8.5만 |
|---|
| 2026.03.17 | ₩36,842 | ₩37,057 | ₩36,842 | ₩36,869 | +0.07% | 15.1만 |
|---|
| 2026.03.16 | ₩36,681 | ₩36,869 | ₩36,668 | ₩36,708 | +0.07% | 14.6만 |
|---|
| 2026.03.13 | ₩36,694 | ₩36,855 | ₩36,413 | ₩36,440 | -0.69% | 11.2만 |
|---|
| 2026.03.12 | ₩36,694 | ₩36,802 | ₩36,520 | ₩36,520 | -0.48% | 13.7만 |
|---|
| 2026.03.11 | ₩36,882 | ₩37,083 | ₩36,802 | ₩36,989 | +0.29% | 8.3만 |
|---|
| 2026.03.10 | ₩37,016 | ₩37,352 | ₩36,882 | ₩36,949 | -0.18% | 14.3만 |
|---|
| 2026.03.09 | ₩36,601 | ₩37,137 | ₩36,279 | ₩37,057 | +1.25% | 18.9만 |
|---|
| 2026.03.06 | ₩37,057 | ₩37,070 | ₩36,694 | ₩36,976 | -0.22% | 8.2만 |
|---|
| 2026.03.05 | ₩37,633 | ₩37,727 | ₩37,217 | ₩37,445 | -0.50% | 14.7만 |
|---|
| 2026.03.04 | ₩37,727 | ₩37,901 | ₩37,499 | ₩37,834 | +0.28% | 16.7만 |
|---|
| 2026.03.03 | ₩37,499 | ₩37,767 | ₩37,030 | ₩37,633 | +0.36% | 15.4만 |
|---|
| 2026.03.02 | ₩37,794 | ₩38,129 | ₩37,727 | ₩38,036 | +0.64% | 22.1만 |
|---|
| 2026.02.27 | ₩37,861 | ₩38,076 | ₩37,727 | ₩38,076 | +0.57% | 10.6만 |
|---|
| 2026.02.26 | ₩38,103 | ₩38,210 | ₩37,848 | ₩38,049 | -0.14% | 12.1만 |
|---|
| 2026.02.25 | ₩38,022 | ₩38,089 | ₩37,834 | ₩38,036 | +0.04% | 11.1만 |
|---|
| 2026.02.24 | ₩37,673 | ₩37,982 | ₩37,673 | ₩37,915 | +0.64% | 9.5만 |
|---|
| 2026.02.23 | ₩38,062 | ₩38,143 | ₩37,606 | ₩37,741 | -0.85% | 16만 |
|---|
| 2026.02.20 | ₩37,848 | ₩38,143 | ₩37,794 | ₩38,143 | +0.78% | 17.7만 |
|---|
| 2026.02.19 | ₩37,982 | ₩38,009 | ₩37,794 | ₩37,955 | -0.07% | 10만 |
|---|
| 2026.02.18 | ₩37,995 | ₩38,156 | ₩37,861 | ₩38,049 | +0.14% | 25.4만 |
|---|
| 2026.02.17 | ₩37,928 | ₩37,995 | ₩37,580 | ₩37,875 | -0.14% | 19.3만 |
|---|
| 2026.02.13 | ₩37,767 | ₩38,116 | ₩37,593 | ₩37,955 | +0.50% | 32.9만 |
|---|
| 2026.02.12 | ₩38,371 | ₩38,505 | ₩37,700 | ₩37,754 | -1.61% | 16만 |
|---|
| 2026.02.11 | ₩38,344 | ₩38,425 | ₩38,143 | ₩38,304 | -0.10% | 18.4만 |
|---|
| 2026.02.10 | ₩38,223 | ₩38,290 | ₩38,116 | ₩38,143 | -0.21% | 12.9만 |
|---|
| 2026.02.09 | ₩38,143 | ₩38,290 | ₩37,969 | ₩38,210 | +0.18% | 16.9만 |
|---|
| 2026.02.06 | ₩37,660 | ₩38,277 | ₩37,660 | ₩38,237 | +1.53% | 15.2만 |
|---|
| 2026.02.05 | ₩37,566 | ₩37,714 | ₩37,392 | ₩37,513 | -0.14% | 23만 |
|---|
| 2026.02.04 | ₩37,821 | ₩37,982 | ₩37,687 | ₩37,875 | +0.14% | 22.5만 |
|---|
| 2026.02.03 | ₩37,539 | ₩37,808 | ₩37,325 | ₩37,633 | +0.25% | 14.2만 |
|---|
| 2026.02.02 | ₩37,030 | ₩37,553 | ₩37,030 | ₩37,513 | +1.30% | 10.3만 |
|---|
| 2026.01.30 | ₩37,083 | ₩37,217 | ₩36,855 | ₩37,191 | +0.29% | 11.2만 |
|---|
| 2026.01.29 | ₩37,271 | ₩37,352 | ₩36,922 | ₩37,231 | -0.11% | 17.7만 |
|---|
| 2026.01.28 | ₩37,137 | ₩37,217 | ₩36,989 | ₩37,097 | -0.11% | 13.8만 |
|---|
| 2026.01.27 | ₩37,043 | ₩37,110 | ₩36,989 | ₩37,070 | +0.07% | 11.4만 |
|---|
| 2026.01.26 | ₩37,030 | ₩37,137 | ₩37,016 | ₩37,057 | +0.07% | 11.1만 |
|---|
| 2026.01.23 | ₩37,083 | ₩37,097 | ₩36,882 | ₩36,989 | -0.25% | 17.9만 |
|---|
| 2026.01.22 | ₩37,217 | ₩37,365 | ₩37,150 | ₩37,204 | -0.04% | 25.2만 |
|---|
| 2026.01.21 | ₩36,641 | ₩37,177 | ₩36,641 | ₩37,083 | +1.21% | 14.6만 |
|---|
| 2026.01.20 | ₩36,587 | ₩36,775 | ₩36,413 | ₩36,466 | -0.33% | 16.9만 |
|---|
| 2026.01.16 | ₩37,124 | ₩37,137 | ₩36,963 | ₩36,976 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩37,016 | ₩37,217 | ₩36,989 | ₩37,097 | +0.22% | 17.8만 |
|---|
| 2026.01.14 | ₩36,882 | ₩36,963 | ₩36,775 | ₩36,949 | +0.18% | 14.2만 |
|---|
| 2026.01.13 | ₩36,936 | ₩36,949 | ₩36,748 | ₩36,855 | -0.22% | 15.6만 |
|---|
| 2026.01.12 | ₩36,748 | ₩36,869 | ₩36,627 | ₩36,855 | +0.29% | 16.3만 |
|---|
| 2026.01.09 | ₩36,721 | ₩36,909 | ₩36,627 | ₩36,869 | +0.40% | 12.1만 |
|---|
| 2026.01.08 | ₩36,265 | ₩36,668 | ₩36,212 | ₩36,614 | +0.96% | 14.1만 |
|---|
| 2026.01.07 | ₩36,614 | ₩36,614 | ₩36,212 | ₩36,265 | -0.95% | 18.1만 |
|---|
| 2026.01.06 | ₩36,238 | ₩36,601 | ₩36,238 | ₩36,574 | +0.93% | 22.9만 |
|---|
| 2026.01.05 | ₩36,091 | ₩36,399 | ₩36,091 | ₩36,292 | +0.56% | 18.7만 |
|---|
| 2026.01.02 | ₩35,769 | ₩35,970 | ₩35,635 | ₩35,930 | +0.45% | 11.5만 |
|---|
| 2025.12.31 | ₩35,836 | ₩35,849 | ₩35,621 | ₩35,635 | -0.56% | 6.6만 |
|---|
| 2025.12.30 | ₩35,863 | ₩35,943 | ₩35,863 | ₩35,876 | +0.04% | 10.4만 |
|---|
| 2025.12.29 | ₩35,890 | ₩35,957 | ₩35,836 | ₩35,890 | 0.00% | 5.4만 |
|---|
| 2025.12.26 | ₩35,997 | ₩35,997 | ₩35,849 | ₩35,984 | -0.04% | 7.9만 |
|---|
| 2025.12.24 | ₩35,863 | ₩36,024 | ₩35,809 | ₩35,984 | +0.34% | 4.1만 |
|---|
| 2025.12.23 | ₩35,769 | ₩35,849 | ₩35,742 | ₩35,836 | +0.19% | 18만 |
|---|
| 2025.12.22 | ₩35,742 | ₩35,849 | ₩35,742 | ₩35,823 | +0.23% | 12.9만 |
|---|
| 2025.12.19 | ₩35,461 | ₩35,715 | ₩35,461 | ₩35,621 | +0.45% | 10.2만 |
|---|
| 2025.12.18 | ₩35,595 | ₩35,702 | ₩35,407 | ₩35,461 | -0.38% | 9.6만 |
|---|
| 2025.12.17 | ₩35,595 | ₩35,662 | ₩35,380 | ₩35,407 | -0.53% | 6.6만 |
|---|
| 2025.12.16 | ₩35,836 | ₩35,836 | ₩35,407 | ₩35,554 | -0.79% | 8.4만 |
|---|
| 2025.12.15 | ₩36,024 | ₩36,024 | ₩35,742 | ₩35,849 | -0.48% | 18.2만 |
|---|
| 2025.12.12 | ₩36,158 | ₩36,158 | ₩35,782 | ₩35,836 | -0.89% | 6.8만 |
|---|
| 2025.12.11 | ₩35,849 | ₩36,104 | ₩35,849 | ₩36,077 | +0.64% | 7.8만 |
|---|
| 2025.12.10 | ₩35,447 | ₩35,930 | ₩35,434 | ₩35,863 | +1.17% | 4.6만 |
|---|
| 2025.12.09 | ₩35,608 | ₩35,742 | ₩35,568 | ₩35,581 | -0.08% | 5.2만 |
|---|
| 2025.12.08 | ₩35,823 | ₩35,823 | ₩35,514 | ₩35,581 | -0.67% | 9.8만 |
|---|
| 2025.12.05 | ₩35,769 | ₩35,943 | ₩35,729 | ₩35,742 | -0.07% | 8.4만 |
|---|
| 2025.12.04 | ₩35,809 | ₩35,823 | ₩35,608 | ₩35,715 | -0.26% | 7.7만 |
|---|
| 2025.12.03 | ₩35,554 | ₩35,823 | ₩35,554 | ₩35,769 | +0.60% | 6.7만 |
|---|
| 2025.12.02 | ₩35,595 | ₩35,595 | ₩35,407 | ₩35,528 | -0.19% | 10.5만 |
|---|
| 2025.12.01 | ₩35,501 | ₩35,689 | ₩35,461 | ₩35,487 | -0.04% | 6.9만 |
|---|
| 2025.11.28 | ₩35,434 | ₩35,689 | ₩35,434 | ₩35,635 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩35,192 | ₩35,554 | ₩35,192 | ₩35,447 | +0.72% | 11.2만 |
|---|
| 2025.11.25 | ₩34,777 | ₩35,233 | ₩34,777 | ₩35,192 | +1.20% | 13.3만 |
|---|
| 2025.11.24 | ₩34,589 | ₩34,763 | ₩34,441 | ₩34,709 | +0.35% | 12.9만 |
|---|
| 2025.11.21 | ₩34,012 | ₩34,616 | ₩33,999 | ₩34,428 | +1.22% | 14.5만 |
|---|
| 2025.11.20 | ₩34,642 | ₩34,736 | ₩33,811 | ₩33,838 | -2.32% | 11.3만 |
|---|
| 2025.11.19 | ₩34,294 | ₩34,468 | ₩34,133 | ₩34,253 | -0.12% | 8.2만 |
|---|
| 2025.11.18 | ₩34,227 | ₩34,481 | ₩34,052 | ₩34,307 | +0.24% | 9.4만 |
|---|
| 2025.11.17 | ₩34,736 | ₩34,803 | ₩34,227 | ₩34,347 | -1.12% | 15.5만 |
|---|
| 2025.11.14 | ₩34,629 | ₩34,870 | ₩34,535 | ₩34,736 | +0.31% | 9만 |
|---|
| 2025.11.13 | ₩35,152 | ₩35,219 | ₩34,777 | ₩34,830 | -0.92% | 10.3만 |
|---|
| 2025.11.12 | ₩35,192 | ₩35,340 | ₩35,192 | ₩35,219 | +0.08% | 10.4만 |
|---|
| 2025.11.11 | ₩34,884 | ₩35,179 | ₩34,884 | ₩35,139 | +0.73% | 10.5만 |
|---|
| 2025.11.10 | ₩34,884 | ₩34,978 | ₩34,656 | ₩34,911 | +0.08% | 8.3만 |
|---|
| 2025.11.07 | ₩34,441 | ₩34,683 | ₩34,307 | ₩34,683 | +0.70% | 11.7만 |
|---|
| 2025.11.06 | ₩34,683 | ₩34,723 | ₩34,455 | ₩34,481 | -0.58% | 11.4만 |
|---|
| 2025.11.05 | ₩34,508 | ₩34,803 | ₩34,508 | ₩34,696 | +0.54% | 6만 |
|---|
| 2025.11.04 | ₩34,455 | ₩34,589 | ₩34,374 | ₩34,481 | +0.08% | 8.9만 |
|---|
| 2025.11.03 | ₩34,777 | ₩34,777 | ₩34,414 | ₩34,683 | -0.27% | 11.7만 |
|---|
| 2025.10.31 | ₩34,709 | ₩34,857 | ₩34,589 | ₩34,790 | +0.23% | 9.6만 |
|---|
| 2025.10.30 | ₩34,790 | ₩35,045 | ₩34,696 | ₩34,696 | -0.27% | 11.3만 |
|---|
| 2025.10.29 | ₩35,125 | ₩35,206 | ₩34,830 | ₩34,991 | -0.38% | 8.7만 |
|---|
| 2025.10.28 | ₩35,313 | ₩35,313 | ₩35,112 | ₩35,139 | -0.49% | 10.6만 |
|---|
| 2025.10.27 | ₩35,179 | ₩35,286 | ₩35,139 | ₩35,286 | +0.30% | 10.1만 |
|---|
| 2025.10.24 | ₩35,072 | ₩35,125 | ₩35,018 | ₩35,018 | -0.15% | 5.5만 |
|---|
| 2025.10.23 | ₩34,669 | ₩34,844 | ₩34,629 | ₩34,803 | +0.39% | 8.6만 |
|---|
| 2025.10.22 | ₩34,803 | ₩34,803 | ₩34,441 | ₩34,629 | -0.50% | 10.2만 |
|---|
| 2025.10.21 | ₩34,750 | ₩34,857 | ₩34,656 | ₩34,777 | +0.08% | 15.3만 |
|---|
| 2025.10.20 | ₩34,495 | ₩34,709 | ₩34,495 | ₩34,709 | +0.62% | 8.3만 |
|---|
| 2025.10.17 | ₩34,079 | ₩34,347 | ₩34,079 | ₩34,307 | +0.67% | 7.1만 |
|---|
| 2025.10.16 | ₩34,468 | ₩34,508 | ₩33,999 | ₩34,093 | -1.09% | 11.6만 |
|---|
| 2025.10.15 | ₩34,428 | ₩34,642 | ₩34,160 | ₩34,455 | +0.08% | 5.9만 |
|---|
| 2025.10.14 | ₩33,824 | ₩34,428 | ₩33,784 | ₩34,321 | +1.47% | 10.7만 |
|---|
| 2025.10.13 | ₩33,905 | ₩34,106 | ₩33,865 | ₩34,025 | +0.36% | 6.9만 |
|---|
| 2025.10.10 | ₩34,495 | ₩34,535 | ₩33,596 | ₩33,610 | -2.57% | 14.1만 |
|---|