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 | ₩41,696 | ₩41,897 | ₩41,696 | ₩41,830 | +0.32% | 9.7만 |
| 2026.10.08 | ₩41,482 | ₩41,749 | ₩41,428 | ₩41,749 | +0.65% | 11.2만 |
| 2026.10.07 | ₩41,535 | ₩41,589 | ₩41,401 | ₩41,482 | -0.13% | 10만 |
| 2026.10.06 | ₩41,629 | ₩41,749 | ₩41,549 | ₩41,669 | +0.10% | 17만 |
| 2026.10.05 | ₩41,294 | ₩41,589 | ₩41,147 | ₩41,522 | +0.55% | 15.3만 |
| 2026.10.02 | ₩41,321 | ₩41,401 | ₩41,160 | ₩41,308 | -0.03% | 21.7만 |
| 2026.10.01 | ₩41,013 | ₩41,147 | ₩40,785 | ₩41,080 | +0.16% | 13.5만 |
| 2026.09.30 | ₩41,294 | ₩41,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,986 |
| -0.75% |
| 10.8만 |
| 2026.09.29 | ₩41,241 | ₩41,281 | ₩41,040 | ₩41,200 | -0.10% | 17.1만 |
|---|
| 2026.09.28 | ₩41,482 | ₩41,508 | ₩41,294 | ₩41,321 | -0.39% | 31.6만 |
|---|
| 2026.09.25 | ₩41,468 | ₩41,709 | ₩41,374 | ₩41,615 | +0.36% | 47만 |
|---|
| 2026.09.24 | ₩41,482 | ₩41,589 | ₩41,374 | ₩41,455 | -0.06% | 30.3만 |
|---|
| 2026.09.23 | ₩41,749 | ₩41,776 | ₩41,495 | ₩41,535 | -0.51% | 36.1만 |
|---|
| 2026.09.22 | ₩42,098 | ₩42,191 | ₩41,923 | ₩41,923 | -0.41% | 85.4만 |
|---|
| 2026.09.21 | ₩42,004 | ₩42,138 | ₩41,857 | ₩42,044 | +0.10% | 50.1만 |
|---|
| 2026.09.18 | ₩41,964 | ₩41,964 | ₩41,696 | ₩41,816 | -0.35% | 23.2만 |
|---|
| 2026.09.17 | ₩42,044 | ₩42,124 | ₩41,923 | ₩42,017 | -0.06% | 14.3만 |
|---|
| 2026.09.16 | ₩42,084 | ₩42,164 | ₩41,482 | ₩41,709 | -0.89% | 20.6만 |
|---|
| 2026.09.15 | ₩42,151 | ₩42,151 | ₩41,977 | ₩42,084 | -0.16% | 70.2만 |
|---|
| 2026.09.14 | ₩42,231 | ₩42,312 | ₩42,098 | ₩42,151 | -0.19% | 95만 |
|---|
| 2026.09.11 | ₩42,285 | ₩42,365 | ₩42,218 | ₩42,285 | 0.00% | 110.5만 |
|---|
| 2026.09.10 | ₩42,031 | ₩42,057 | ₩41,870 | ₩41,937 | -0.22% | 39.2만 |
|---|
| 2026.09.09 | ₩42,272 | ₩42,272 | ₩42,057 | ₩42,098 | -0.41% | 65만 |
|---|
| 2026.09.08 | ₩42,446 | ₩42,566 | ₩42,298 | ₩42,325 | -0.28% | 38.1만 |
|---|
| 2026.09.04 | ₩42,513 | ₩42,673 | ₩42,513 | ₩42,580 | +0.16% | 96.5만 |
|---|
| 2026.09.03 | ₩42,620 | ₩42,767 | ₩42,472 | ₩42,740 | +0.28% | 63.8만 |
|---|
| 2026.09.02 | ₩42,245 | ₩42,526 | ₩42,245 | ₩42,446 | +0.48% | 128.8만 |
|---|
| 2026.09.01 | ₩42,191 | ₩42,352 | ₩42,071 | ₩42,178 | -0.03% | 132.2만 |
|---|
| 2026.08.31 | ₩42,365 | ₩42,405 | ₩42,178 | ₩42,258 | -0.25% | 107.6만 |
|---|
| 2026.08.28 | ₩42,486 | ₩42,580 | ₩42,339 | ₩42,405 | -0.19% | 93.1만 |
|---|
| 2026.08.27 | ₩42,365 | ₩42,459 | ₩42,272 | ₩42,392 | +0.06% | 70.6만 |
|---|
| 2026.08.26 | ₩42,405 | ₩42,620 | ₩42,392 | ₩42,539 | +0.32% | 76.6만 |
|---|
| 2026.08.25 | ₩42,513 | ₩42,593 | ₩42,365 | ₩42,472 | -0.09% | 106.9만 |
|---|
| 2026.08.24 | ₩42,472 | ₩42,553 | ₩42,379 | ₩42,513 | +0.09% | 17.2만 |
|---|
| 2026.08.21 | ₩42,405 | ₩42,553 | ₩42,405 | ₩42,472 | +0.16% | 17.2만 |
|---|
| 2026.08.20 | ₩42,419 | ₩42,553 | ₩42,231 | ₩42,231 | -0.44% | 15.5만 |
|---|
| 2026.08.19 | ₩42,633 | ₩42,888 | ₩42,580 | ₩42,620 | -0.03% | 13.9만 |
|---|
| 2026.08.18 | ₩42,553 | ₩42,553 | ₩42,379 | ₩42,392 | -0.38% | 32.1만 |
|---|
| 2026.08.17 | ₩42,647 | ₩42,713 | ₩42,513 | ₩42,526 | -0.28% | 19.8만 |
|---|
| 2026.08.14 | ₩42,727 | ₩42,807 | ₩42,700 | ₩42,754 | +0.06% | 11.3만 |
|---|
| 2026.08.13 | ₩42,539 | ₩42,754 | ₩42,526 | ₩42,700 | +0.38% | 19.8만 |
|---|
| 2026.08.12 | ₩42,459 | ₩42,513 | ₩42,285 | ₩42,472 | +0.03% | 36.5만 |
|---|
| 2026.08.11 | ₩42,392 | ₩42,472 | ₩42,339 | ₩42,365 | -0.06% | 9.1만 |
|---|
| 2026.08.10 | ₩42,218 | ₩42,419 | ₩42,218 | ₩42,405 | +0.44% | 14.9만 |
|---|
| 2026.08.07 | ₩42,111 | ₩42,312 | ₩42,057 | ₩42,285 | +0.41% | 28.2만 |
|---|
| 2026.08.06 | ₩42,325 | ₩42,325 | ₩42,031 | ₩42,084 | -0.57% | 25만 |
|---|
| 2026.08.05 | ₩42,472 | ₩42,513 | ₩42,178 | ₩42,178 | -0.69% | 18.4만 |
|---|
| 2026.08.04 | ₩41,816 | ₩42,446 | ₩41,749 | ₩42,379 | +1.34% | 27.4만 |
|---|
| 2026.08.03 | ₩41,736 | ₩41,883 | ₩41,669 | ₩41,857 | +0.29% | 40.3만 |
|---|
| 2026.07.31 | ₩41,495 | ₩41,589 | ₩41,147 | ₩41,495 | 0.00% | 23.8만 |
|---|
| 2026.07.30 | ₩41,321 | ₩41,468 | ₩41,053 | ₩41,455 | +0.32% | 16.4만 |
|---|
| 2026.07.29 | ₩41,656 | ₩41,776 | ₩41,227 | ₩41,254 | -0.96% | 14.2만 |
|---|
| 2026.07.28 | ₩41,549 | ₩41,736 | ₩41,482 | ₩41,682 | +0.32% | 27.1만 |
|---|
| 2026.07.27 | ₩41,401 | ₩41,575 | ₩41,308 | ₩41,401 | 0.00% | 14.4만 |
|---|
| 2026.07.24 | ₩41,093 | ₩41,428 | ₩41,080 | ₩41,254 | +0.39% | 13.8만 |
|---|
| 2026.07.23 | ₩41,174 | ₩41,267 | ₩40,946 | ₩41,040 | -0.33% | 14만 |
|---|
| 2026.07.22 | ₩41,441 | ₩41,589 | ₩41,334 | ₩41,374 | -0.16% | 22.1만 |
|---|
| 2026.07.21 | ₩41,160 | ₩41,361 | ₩41,053 | ₩41,334 | +0.42% | 13.5만 |
|---|
| 2026.07.20 | ₩41,254 | ₩41,308 | ₩41,013 | ₩41,013 | -0.58% | 25.1만 |
|---|
| 2026.07.17 | ₩41,254 | ₩41,522 | ₩41,147 | ₩41,200 | -0.13% | 19만 |
|---|
| 2026.07.16 | ₩41,267 | ₩41,535 | ₩41,267 | ₩41,415 | +0.36% | 18.1만 |
|---|
| 2026.07.15 | ₩41,227 | ₩41,334 | ₩41,133 | ₩41,241 | +0.03% | 15.1만 |
|---|
| 2026.07.14 | ₩41,214 | ₩41,334 | ₩41,093 | ₩41,160 | -0.13% | 17만 |
|---|
| 2026.07.13 | ₩41,160 | ₩41,361 | ₩41,147 | ₩41,200 | +0.10% | 11만 |
|---|
| 2026.07.10 | ₩41,067 | ₩41,160 | ₩40,946 | ₩41,120 | +0.13% | 23만 |
|---|
| 2026.07.09 | ₩40,812 | ₩41,053 | ₩40,785 | ₩40,986 | +0.43% | 13만 |
|---|
| 2026.07.08 | ₩40,959 | ₩40,959 | ₩40,651 | ₩40,772 | -0.46% | 11만 |
|---|
| 2026.07.07 | ₩41,174 | ₩41,254 | ₩40,986 | ₩41,053 | -0.29% | 15.9만 |
|---|
| 2026.07.06 | ₩41,147 | ₩41,187 | ₩40,959 | ₩41,093 | -0.13% | 9.5만 |
|---|
| 2026.07.02 | ₩40,973 | ₩41,187 | ₩40,692 | ₩41,000 | +0.07% | 13.9만 |
|---|
| 2026.07.01 | ₩40,759 | ₩41,026 | ₩40,705 | ₩40,825 | +0.16% | 24.9만 |
|---|
| 2026.06.30 | ₩40,812 | ₩40,879 | ₩40,678 | ₩40,785 | -0.07% | 15.6만 |
|---|
| 2026.06.29 | ₩40,759 | ₩40,825 | ₩40,558 | ₩40,799 | +0.10% | 19만 |
|---|
| 2026.06.26 | ₩40,504 | ₩40,785 | ₩40,491 | ₩40,665 | +0.40% | 13.7만 |
|---|
| 2026.06.25 | ₩40,651 | ₩40,866 | ₩40,531 | ₩40,598 | -0.13% | 13.8만 |
|---|
| 2026.06.24 | ₩40,384 | ₩40,651 | ₩40,303 | ₩40,410 | +0.07% | 11.7만 |
|---|
| 2026.06.23 | ₩40,370 | ₩40,692 | ₩40,330 | ₩40,544 | +0.43% | 15.9만 |
|---|
| 2026.06.22 | ₩40,718 | ₩40,866 | ₩40,665 | ₩40,732 | +0.03% | 18.9만 |
|---|
| 2026.06.18 | ₩40,852 | ₩40,933 | ₩40,571 | ₩40,665 | -0.46% | 17.6만 |
|---|
| 2026.06.17 | ₩41,026 | ₩41,026 | ₩40,370 | ₩40,451 | -1.40% | 22만 |
|---|
| 2026.06.16 | ₩41,174 | ₩41,321 | ₩40,973 | ₩40,986 | -0.46% | 20.3만 |
|---|
| 2026.06.15 | ₩41,281 | ₩41,308 | ₩41,093 | ₩41,147 | -0.32% | 15.2만 |
|---|
| 2026.06.12 | ₩40,772 | ₩41,067 | ₩40,611 | ₩40,973 | +0.49% | 12.7만 |
|---|
| 2026.06.11 | ₩40,210 | ₩40,732 | ₩40,089 | ₩40,571 | +0.90% | 17.2만 |
|---|
| 2026.06.10 | ₩40,303 | ₩40,504 | ₩39,969 | ₩39,982 | -0.80% | 10.6만 |
|---|
| 2026.06.09 | ₩40,531 | ₩40,638 | ₩39,728 | ₩40,357 | -0.43% | 17.7만 |
|---|
| 2026.06.08 | ₩40,384 | ₩40,571 | ₩40,290 | ₩40,303 | -0.20% | 14.2만 |
|---|
| 2026.06.05 | ₩40,705 | ₩40,772 | ₩40,102 | ₩40,210 | -1.22% | 21.3만 |
|---|
| 2026.06.04 | ₩40,665 | ₩40,906 | ₩40,584 | ₩40,866 | +0.49% | 13.7만 |
|---|
| 2026.06.03 | ₩40,611 | ₩40,705 | ₩40,558 | ₩40,571 | -0.10% | 13.7만 |
|---|
| 2026.06.02 | ₩40,343 | ₩40,692 | ₩40,343 | ₩40,625 | +0.70% | 14.7만 |
|---|
| 2026.06.01 | ₩40,437 | ₩40,531 | ₩40,330 | ₩40,424 | -0.03% | 10.6만 |
|---|
| 2026.05.29 | ₩40,571 | ₩40,665 | ₩40,477 | ₩40,477 | -0.23% | 21.2만 |
|---|
| 2026.05.28 | ₩40,504 | ₩40,638 | ₩40,384 | ₩40,544 | +0.10% | 9.1만 |
|---|
| 2026.05.27 | ₩40,451 | ₩40,544 | ₩40,410 | ₩40,491 | +0.10% | 11.5만 |
|---|
| 2026.05.26 | ₩40,437 | ₩40,518 | ₩40,357 | ₩40,410 | -0.07% | 15.1만 |
|---|
| 2026.05.22 | ₩40,116 | ₩40,330 | ₩40,116 | ₩40,250 | +0.33% | 11만 |
|---|
| 2026.05.21 | ₩39,701 | ₩39,982 | ₩39,513 | ₩39,928 | +0.57% | 8.5만 |
|---|
| 2026.05.20 | ₩39,620 | ₩39,888 | ₩39,594 | ₩39,848 | +0.57% | 13.3만 |
|---|
| 2026.05.19 | ₩39,527 | ₩39,687 | ₩39,379 | ₩39,527 | 0.00% | 10.4만 |
|---|
| 2026.05.18 | ₩39,634 | ₩39,714 | ₩39,513 | ₩39,687 | +0.14% | 13.2만 |
|---|
| 2026.05.15 | ₩39,701 | ₩39,794 | ₩39,527 | ₩39,553 | -0.37% | 10.4만 |
|---|
| 2026.05.14 | ₩39,902 | ₩40,089 | ₩39,821 | ₩39,955 | +0.13% | 16.1만 |
|---|
| 2026.05.13 | ₩39,768 | ₩39,902 | ₩39,620 | ₩39,848 | +0.20% | 32.7만 |
|---|
| 2026.05.12 | ₩39,741 | ₩39,821 | ₩39,446 | ₩39,754 | +0.03% | 10.1만 |
|---|
| 2026.05.11 | ₩39,875 | ₩39,928 | ₩39,728 | ₩39,794 | -0.20% | 11.4만 |
|---|
| 2026.05.08 | ₩39,661 | ₩39,821 | ₩39,553 | ₩39,768 | +0.27% | 13.3만 |
|---|
| 2026.05.07 | ₩39,781 | ₩39,848 | ₩39,420 | ₩39,500 | -0.71% | 12.7만 |
|---|
| 2026.05.06 | ₩39,661 | ₩39,875 | ₩39,647 | ₩39,821 | +0.41% | 12.8만 |
|---|
| 2026.05.05 | ₩39,286 | ₩39,594 | ₩39,259 | ₩39,540 | +0.65% | 15.4만 |
|---|
| 2026.05.04 | ₩39,379 | ₩39,379 | ₩39,045 | ₩39,112 | -0.68% | 11.4만 |
|---|
| 2026.05.01 | ₩39,433 | ₩39,580 | ₩39,353 | ₩39,353 | -0.20% | 18.4만 |
|---|
| 2026.04.30 | ₩38,951 | ₩39,433 | ₩38,857 | ₩39,406 | +1.17% | 27만 |
|---|
| 2026.04.29 | ₩38,750 | ₩38,830 | ₩38,670 | ₩38,830 | +0.21% | 8만 |
|---|
| 2026.04.28 | ₩38,817 | ₩38,817 | ₩38,603 | ₩38,723 | -0.24% | 9.3만 |
|---|
| 2026.04.27 | ₩38,670 | ₩38,857 | ₩38,670 | ₩38,723 | +0.14% | 39.9만 |
|---|
| 2026.04.24 | ₩38,763 | ₩38,830 | ₩38,603 | ₩38,683 | -0.21% | 10만 |
|---|
| 2026.04.23 | ₩38,603 | ₩38,723 | ₩38,375 | ₩38,656 | +0.14% | 7.8만 |
|---|
| 2026.04.22 | ₩38,710 | ₩38,723 | ₩38,509 | ₩38,576 | -0.35% | 9.5만 |
|---|
| 2026.04.21 | ₩38,683 | ₩38,817 | ₩38,442 | ₩38,456 | -0.59% | 10만 |
|---|
| 2026.04.20 | ₩38,522 | ₩38,656 | ₩38,509 | ₩38,589 | +0.17% | 7.4만 |
|---|
| 2026.04.17 | ₩38,228 | ₩38,683 | ₩38,228 | ₩38,549 | +0.84% | 9.9만 |
|---|
| 2026.04.16 | ₩38,027 | ₩38,228 | ₩38,027 | ₩38,228 | +0.53% | 8.9만 |
|---|
| 2026.04.15 | ₩37,960 | ₩38,027 | ₩37,786 | ₩37,987 | +0.07% | 8.8만 |
|---|
| 2026.04.14 | ₩37,826 | ₩37,973 | ₩37,692 | ₩37,947 | +0.32% | 9만 |
|---|
| 2026.04.13 | ₩37,398 | ₩37,826 | ₩37,371 | ₩37,813 | +1.11% | 12.4만 |
|---|
| 2026.04.10 | ₩37,759 | ₩37,759 | ₩37,465 | ₩37,478 | -0.74% | 10.3만 |
|---|
| 2026.04.09 | ₩37,424 | ₩37,773 | ₩37,424 | ₩37,706 | +0.75% | 9만 |
|---|
| 2026.04.08 | ₩37,304 | ₩37,545 | ₩37,237 | ₩37,545 | +0.65% | 13.1만 |
|---|
| 2026.04.07 | ₩36,728 | ₩36,835 | ₩36,554 | ₩36,809 | +0.22% | 16.4만 |
|---|
| 2026.04.06 | ₩36,568 | ₩36,782 | ₩36,568 | ₩36,768 | +0.55% | 19.8만 |
|---|
| 2026.04.02 | ₩36,246 | ₩36,688 | ₩36,166 | ₩36,581 | +0.92% | 14만 |
|---|
| 2026.04.01 | ₩36,474 | ₩36,621 | ₩36,434 | ₩36,501 | +0.07% | 21.2만 |
|---|
| 2026.03.31 | ₩36,032 | ₩36,474 | ₩35,911 | ₩36,420 | +1.08% | 17.1만 |
|---|
| 2026.03.30 | ₩36,139 | ₩36,139 | ₩35,563 | ₩35,697 | -1.22% | 32.4만 |
|---|
| 2026.03.27 | ₩36,072 | ₩36,152 | ₩35,711 | ₩35,791 | -0.78% | 23.4만 |
|---|
| 2026.03.26 | ₩36,313 | ₩36,554 | ₩36,152 | ₩36,206 | -0.29% | 11.3만 |
|---|
| 2026.03.25 | ₩36,568 | ₩36,648 | ₩36,286 | ₩36,514 | -0.15% | 10.2만 |
|---|
| 2026.03.24 | ₩36,099 | ₩36,661 | ₩36,099 | ₩36,460 | +1.00% | 13.5만 |
|---|
| 2026.03.23 | ₩36,327 | ₩36,608 | ₩36,206 | ₩36,300 | -0.07% | 18.2만 |
|---|
| 2026.03.20 | ₩36,327 | ₩36,353 | ₩35,764 | ₩35,911 | -1.14% | 27.7만 |
|---|
| 2026.03.19 | ₩36,152 | ₩36,541 | ₩36,139 | ₩36,353 | +0.56% | 15.5만 |
|---|
| 2026.03.18 | ₩36,688 | ₩36,688 | ₩36,353 | ₩36,353 | -0.91% | 8.5만 |
|---|
| 2026.03.17 | ₩36,782 | ₩36,996 | ₩36,782 | ₩36,809 | +0.07% | 15.1만 |
|---|
| 2026.03.16 | ₩36,621 | ₩36,809 | ₩36,608 | ₩36,648 | +0.07% | 14.6만 |
|---|
| 2026.03.13 | ₩36,634 | ₩36,795 | ₩36,353 | ₩36,380 | -0.69% | 11.2만 |
|---|
| 2026.03.12 | ₩36,634 | ₩36,742 | ₩36,460 | ₩36,460 | -0.48% | 13.7만 |
|---|
| 2026.03.11 | ₩36,822 | ₩37,023 | ₩36,742 | ₩36,929 | +0.29% | 8.3만 |
|---|
| 2026.03.10 | ₩36,956 | ₩37,291 | ₩36,822 | ₩36,889 | -0.18% | 14.3만 |
|---|
| 2026.03.09 | ₩36,541 | ₩37,076 | ₩36,219 | ₩36,996 | +1.25% | 18.9만 |
|---|
| 2026.03.06 | ₩36,996 | ₩37,009 | ₩36,634 | ₩36,916 | -0.22% | 8.2만 |
|---|
| 2026.03.05 | ₩37,572 | ₩37,666 | ₩37,157 | ₩37,384 | -0.50% | 14.7만 |
|---|
| 2026.03.04 | ₩37,666 | ₩37,840 | ₩37,438 | ₩37,773 | +0.28% | 16.7만 |
|---|
| 2026.03.03 | ₩37,438 | ₩37,706 | ₩36,969 | ₩37,572 | +0.36% | 15.4만 |
|---|
| 2026.03.02 | ₩37,732 | ₩38,067 | ₩37,666 | ₩37,973 | +0.64% | 22.1만 |
|---|
| 2026.02.27 | ₩37,799 | ₩38,014 | ₩37,666 | ₩38,014 | +0.57% | 10.6만 |
|---|
| 2026.02.26 | ₩38,040 | ₩38,148 | ₩37,786 | ₩37,987 | -0.14% | 12.1만 |
|---|
| 2026.02.25 | ₩37,960 | ₩38,027 | ₩37,773 | ₩37,973 | +0.04% | 11.1만 |
|---|
| 2026.02.24 | ₩37,612 | ₩37,920 | ₩37,612 | ₩37,853 | +0.64% | 9.5만 |
|---|
| 2026.02.23 | ₩38,000 | ₩38,081 | ₩37,545 | ₩37,679 | -0.85% | 16만 |
|---|
| 2026.02.20 | ₩37,786 | ₩38,081 | ₩37,732 | ₩38,081 | +0.78% | 17.7만 |
|---|
| 2026.02.19 | ₩37,920 | ₩37,947 | ₩37,732 | ₩37,893 | -0.07% | 10만 |
|---|
| 2026.02.18 | ₩37,933 | ₩38,094 | ₩37,799 | ₩37,987 | +0.14% | 25.4만 |
|---|
| 2026.02.17 | ₩37,866 | ₩37,933 | ₩37,518 | ₩37,813 | -0.14% | 19.3만 |
|---|
| 2026.02.13 | ₩37,706 | ₩38,054 | ₩37,532 | ₩37,893 | +0.50% | 32.9만 |
|---|
| 2026.02.12 | ₩38,308 | ₩38,442 | ₩37,639 | ₩37,692 | -1.61% | 16만 |
|---|
| 2026.02.11 | ₩38,281 | ₩38,362 | ₩38,081 | ₩38,241 | -0.10% | 18.4만 |
|---|
| 2026.02.10 | ₩38,161 | ₩38,228 | ₩38,054 | ₩38,081 | -0.21% | 12.9만 |
|---|
| 2026.02.09 | ₩38,081 | ₩38,228 | ₩37,907 | ₩38,148 | +0.18% | 16.9만 |
|---|
| 2026.02.06 | ₩37,599 | ₩38,214 | ₩37,599 | ₩38,174 | +1.53% | 15.2만 |
|---|
| 2026.02.05 | ₩37,505 | ₩37,652 | ₩37,331 | ₩37,451 | -0.14% | 23만 |
|---|
| 2026.02.04 | ₩37,759 | ₩37,920 | ₩37,625 | ₩37,813 | +0.14% | 22.5만 |
|---|
| 2026.02.03 | ₩37,478 | ₩37,746 | ₩37,264 | ₩37,572 | +0.25% | 14.2만 |
|---|
| 2026.02.02 | ₩36,969 | ₩37,491 | ₩36,969 | ₩37,451 | +1.30% | 10.3만 |
|---|
| 2026.01.30 | ₩37,023 | ₩37,157 | ₩36,795 | ₩37,130 | +0.29% | 11.2만 |
|---|
| 2026.01.29 | ₩37,210 | ₩37,291 | ₩36,862 | ₩37,170 | -0.11% | 17.7만 |
|---|
| 2026.01.28 | ₩37,076 | ₩37,157 | ₩36,929 | ₩37,036 | -0.11% | 13.8만 |
|---|
| 2026.01.27 | ₩36,983 | ₩37,050 | ₩36,929 | ₩37,009 | +0.07% | 11.4만 |
|---|
| 2026.01.26 | ₩36,969 | ₩37,076 | ₩36,956 | ₩36,996 | +0.07% | 11.1만 |
|---|
| 2026.01.23 | ₩37,023 | ₩37,036 | ₩36,822 | ₩36,929 | -0.25% | 17.9만 |
|---|
| 2026.01.22 | ₩37,157 | ₩37,304 | ₩37,090 | ₩37,143 | -0.04% | 25.2만 |
|---|
| 2026.01.21 | ₩36,581 | ₩37,117 | ₩36,581 | ₩37,023 | +1.21% | 14.6만 |
|---|
| 2026.01.20 | ₩36,527 | ₩36,715 | ₩36,353 | ₩36,407 | -0.33% | 16.9만 |
|---|
| 2026.01.16 | ₩37,063 | ₩37,076 | ₩36,902 | ₩36,916 | -0.40% | 12.1만 |
|---|
| 2026.01.15 | ₩36,956 | ₩37,157 | ₩36,929 | ₩37,036 | +0.22% | 17.8만 |
|---|
| 2026.01.14 | ₩36,822 | ₩36,902 | ₩36,715 | ₩36,889 | +0.18% | 14.2만 |
|---|
| 2026.01.13 | ₩36,876 | ₩36,889 | ₩36,688 | ₩36,795 | -0.22% | 15.6만 |
|---|
| 2026.01.12 | ₩36,688 | ₩36,809 | ₩36,568 | ₩36,795 | +0.29% | 16.3만 |
|---|
| 2026.01.09 | ₩36,661 | ₩36,849 | ₩36,568 | ₩36,809 | +0.40% | 12.1만 |
|---|
| 2026.01.08 | ₩36,206 | ₩36,608 | ₩36,152 | ₩36,554 | +0.96% | 14.1만 |
|---|
| 2026.01.07 | ₩36,554 | ₩36,554 | ₩36,152 | ₩36,206 | -0.95% | 18.1만 |
|---|
| 2026.01.06 | ₩36,179 | ₩36,541 | ₩36,179 | ₩36,514 | +0.93% | 22.9만 |
|---|
| 2026.01.05 | ₩36,032 | ₩36,340 | ₩36,032 | ₩36,233 | +0.56% | 18.7만 |
|---|
| 2026.01.02 | ₩35,711 | ₩35,911 | ₩35,577 | ₩35,871 | +0.45% | 11.5만 |
|---|
| 2025.12.31 | ₩35,778 | ₩35,791 | ₩35,563 | ₩35,577 | -0.56% | 6.6만 |
|---|
| 2025.12.30 | ₩35,804 | ₩35,885 | ₩35,804 | ₩35,818 | +0.04% | 10.4만 |
|---|
| 2025.12.29 | ₩35,831 | ₩35,898 | ₩35,778 | ₩35,831 | 0.00% | 5.4만 |
|---|
| 2025.12.26 | ₩35,938 | ₩35,938 | ₩35,791 | ₩35,925 | -0.04% | 7.9만 |
|---|
| 2025.12.24 | ₩35,804 | ₩35,965 | ₩35,751 | ₩35,925 | +0.34% | 4.1만 |
|---|
| 2025.12.23 | ₩35,711 | ₩35,791 | ₩35,684 | ₩35,778 | +0.19% | 18만 |
|---|
| 2025.12.22 | ₩35,684 | ₩35,791 | ₩35,684 | ₩35,764 | +0.23% | 12.9만 |
|---|
| 2025.12.19 | ₩35,403 | ₩35,657 | ₩35,403 | ₩35,563 | +0.45% | 10.2만 |
|---|
| 2025.12.18 | ₩35,537 | ₩35,644 | ₩35,349 | ₩35,403 | -0.38% | 9.6만 |
|---|
| 2025.12.17 | ₩35,537 | ₩35,603 | ₩35,322 | ₩35,349 | -0.53% | 6.6만 |
|---|
| 2025.12.16 | ₩35,778 | ₩35,778 | ₩35,349 | ₩35,496 | -0.79% | 8.4만 |
|---|
| 2025.12.15 | ₩35,965 | ₩35,965 | ₩35,684 | ₩35,791 | -0.48% | 18.2만 |
|---|
| 2025.12.12 | ₩36,099 | ₩36,099 | ₩35,724 | ₩35,778 | -0.89% | 6.8만 |
|---|
| 2025.12.11 | ₩35,791 | ₩36,045 | ₩35,791 | ₩36,019 | +0.64% | 7.8만 |
|---|
| 2025.12.10 | ₩35,389 | ₩35,871 | ₩35,376 | ₩35,804 | +1.17% | 4.6만 |
|---|
| 2025.12.09 | ₩35,550 | ₩35,684 | ₩35,510 | ₩35,523 | -0.08% | 5.2만 |
|---|
| 2025.12.08 | ₩35,764 | ₩35,764 | ₩35,456 | ₩35,523 | -0.67% | 9.8만 |
|---|
| 2025.12.05 | ₩35,711 | ₩35,885 | ₩35,670 | ₩35,684 | -0.07% | 8.4만 |
|---|
| 2025.12.04 | ₩35,751 | ₩35,764 | ₩35,550 | ₩35,657 | -0.26% | 7.7만 |
|---|
| 2025.12.03 | ₩35,496 | ₩35,764 | ₩35,496 | ₩35,711 | +0.60% | 6.7만 |
|---|
| 2025.12.02 | ₩35,537 | ₩35,537 | ₩35,349 | ₩35,470 | -0.19% | 10.5만 |
|---|
| 2025.12.01 | ₩35,443 | ₩35,630 | ₩35,403 | ₩35,429 | -0.04% | 6.9만 |
|---|
| 2025.11.28 | ₩35,376 | ₩35,630 | ₩35,376 | ₩35,577 | +0.57% | 3.7만 |
|---|
| 2025.11.26 | ₩35,135 | ₩35,496 | ₩35,135 | ₩35,389 | +0.72% | 11.2만 |
|---|
| 2025.11.25 | ₩34,720 | ₩35,175 | ₩34,720 | ₩35,135 | +1.20% | 13.3만 |
|---|
| 2025.11.24 | ₩34,532 | ₩34,706 | ₩34,385 | ₩34,653 | +0.35% | 12.9만 |
|---|
| 2025.11.21 | ₩33,957 | ₩34,559 | ₩33,943 | ₩34,372 | +1.22% | 14.5만 |
|---|
| 2025.11.20 | ₩34,586 | ₩34,680 | ₩33,756 | ₩33,782 | -2.32% | 11.3만 |
|---|
| 2025.11.19 | ₩34,238 | ₩34,412 | ₩34,077 | ₩34,198 | -0.12% | 8.2만 |
|---|
| 2025.11.18 | ₩34,171 | ₩34,425 | ₩33,997 | ₩34,251 | +0.24% | 9.4만 |
|---|
| 2025.11.17 | ₩34,680 | ₩34,747 | ₩34,171 | ₩34,291 | -1.12% | 15.5만 |
|---|
| 2025.11.14 | ₩34,572 | ₩34,813 | ₩34,479 | ₩34,680 | +0.31% | 9만 |
|---|
| 2025.11.13 | ₩35,095 | ₩35,162 | ₩34,720 | ₩34,773 | -0.92% | 10.3만 |
|---|
| 2025.11.12 | ₩35,135 | ₩35,282 | ₩35,135 | ₩35,162 | +0.08% | 10.4만 |
|---|
| 2025.11.11 | ₩34,827 | ₩35,121 | ₩34,827 | ₩35,081 | +0.73% | 10.5만 |
|---|
| 2025.11.10 | ₩34,827 | ₩34,921 | ₩34,599 | ₩34,854 | +0.08% | 8.3만 |
|---|
| 2025.11.07 | ₩34,385 | ₩34,626 | ₩34,251 | ₩34,626 | +0.70% | 11.7만 |
|---|
| 2025.11.06 | ₩34,626 | ₩34,666 | ₩34,398 | ₩34,425 | -0.58% | 11.4만 |
|---|
| 2025.11.05 | ₩34,452 | ₩34,747 | ₩34,452 | ₩34,639 | +0.54% | 6만 |
|---|
| 2025.11.04 | ₩34,398 | ₩34,532 | ₩34,318 | ₩34,425 | +0.08% | 8.9만 |
|---|
| 2025.11.03 | ₩34,720 | ₩34,720 | ₩34,358 | ₩34,626 | -0.27% | 11.7만 |
|---|
| 2025.10.31 | ₩34,653 | ₩34,800 | ₩34,532 | ₩34,733 | +0.23% | 9.6만 |
|---|
| 2025.10.30 | ₩34,733 | ₩34,988 | ₩34,639 | ₩34,639 | -0.27% | 11.3만 |
|---|
| 2025.10.29 | ₩35,068 | ₩35,148 | ₩34,773 | ₩34,934 | -0.38% | 8.7만 |
|---|
| 2025.10.28 | ₩35,255 | ₩35,255 | ₩35,054 | ₩35,081 | -0.49% | 10.6만 |
|---|
| 2025.10.27 | ₩35,121 | ₩35,229 | ₩35,081 | ₩35,229 | +0.30% | 10.1만 |
|---|
| 2025.10.24 | ₩35,014 | ₩35,068 | ₩34,961 | ₩34,961 | -0.15% | 5.5만 |
|---|
| 2025.10.23 | ₩34,613 | ₩34,787 | ₩34,572 | ₩34,747 | +0.39% | 8.6만 |
|---|
| 2025.10.22 | ₩34,747 | ₩34,747 | ₩34,385 | ₩34,572 | -0.50% | 10.2만 |
|---|
| 2025.10.21 | ₩34,693 | ₩34,800 | ₩34,599 | ₩34,720 | +0.08% | 15.3만 |
|---|
| 2025.10.20 | ₩34,439 | ₩34,653 | ₩34,439 | ₩34,653 | +0.62% | 8.3만 |
|---|
| 2025.10.17 | ₩34,023 | ₩34,291 | ₩34,023 | ₩34,251 | +0.67% | 7.1만 |
|---|
| 2025.10.16 | ₩34,412 | ₩34,452 | ₩33,943 | ₩34,037 | -1.09% | 11.6만 |
|---|
| 2025.10.15 | ₩34,372 | ₩34,586 | ₩34,104 | ₩34,398 | +0.08% | 5.9만 |
|---|
| 2025.10.14 | ₩33,769 | ₩34,372 | ₩33,729 | ₩34,264 | +1.47% | 10.7만 |
|---|
| 2025.10.13 | ₩33,849 | ₩34,050 | ₩33,809 | ₩33,970 | +0.36% | 6.9만 |
|---|
| 2025.10.10 | ₩34,439 | ₩34,479 | ₩33,541 | ₩33,555 | -2.57% | 14.1만 |
|---|