시장 데이터를 불러오는 중
전체 종목
Schwab Fundamental U.S. Large Company ETF 과거 주가
Schwab Fundamental U.S. Large Company ETF · FNDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Fundamental U.S. Large Company ETF · FNDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,982 | ₩43,183 | ₩42,982 | ₩43,130 | +0.34% | 365.6만 |
| 2026.10.08 | ₩42,714 | ₩43,049 | ₩42,701 | ₩43,036 | +0.75% | 412.5만 |
| 2026.10.07 | ₩42,781 | ₩42,848 | ₩42,647 | ₩42,768 | -0.03% | 342.6만 |
| 2026.10.06 | ₩42,821 | ₩42,982 | ₩42,795 | ₩42,915 | +0.22% | 293.4만 |
| 2026.10.05 | ₩42,499 | ₩42,821 | ₩42,352 | ₩42,714 | +0.50% | 284.3만 |
| 2026.10.02 | ₩42,499 | ₩42,620 | ₩42,379 | ₩42,513 | +0.03% | 354.2만 |
| 2026.10.01 | ₩42,218 | ₩42,379 | ₩42,017 | ₩42,325 | +0.25% | 592.1만 |
| 2026.09.30 | ₩42,526 | ₩42,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,204 |
| -0.76% |
| 390.5만 |
| 2026.09.29 | ₩42,473 | ₩42,513 | ₩42,285 | ₩42,432 | -0.09% | 378.1만 |
|---|
| 2026.09.28 | ₩42,741 | ₩42,768 | ₩42,540 | ₩42,580 | -0.38% | 419.1만 |
|---|
| 2026.09.25 | ₩42,714 | ₩42,955 | ₩42,593 | ₩42,902 | +0.44% | 398.5만 |
|---|
| 2026.09.24 | ₩42,754 | ₩42,835 | ₩42,634 | ₩42,714 | -0.09% | 355.4만 |
|---|
| 2026.09.23 | ₩42,982 | ₩43,036 | ₩42,741 | ₩42,781 | -0.47% | 356.3만 |
|---|
| 2026.09.22 | ₩43,358 | ₩43,358 | ₩43,170 | ₩43,183 | -0.40% | 304.5만 |
|---|
| 2026.09.21 | ₩43,224 | ₩43,411 | ₩43,130 | ₩43,291 | +0.16% | 294만 |
|---|
| 2026.09.18 | ₩43,197 | ₩43,264 | ₩42,955 | ₩43,049 | -0.34% | 302.7만 |
|---|
| 2026.09.17 | ₩43,318 | ₩43,358 | ₩43,130 | ₩43,277 | -0.09% | 286.7만 |
|---|
| 2026.09.16 | ₩43,398 | ₩43,411 | ₩42,727 | ₩42,955 | -1.02% | 314.9만 |
|---|
| 2026.09.15 | ₩43,398 | ₩43,425 | ₩43,250 | ₩43,344 | -0.12% | 393만 |
|---|
| 2026.09.14 | ₩43,492 | ₩43,586 | ₩43,358 | ₩43,438 | -0.12% | 312.6만 |
|---|
| 2026.09.11 | ₩43,492 | ₩43,613 | ₩43,452 | ₩43,532 | +0.09% | 291.9만 |
|---|
| 2026.09.10 | ₩43,250 | ₩43,291 | ₩43,103 | ₩43,170 | -0.19% | 334.2만 |
|---|
| 2026.09.09 | ₩43,492 | ₩43,492 | ₩43,277 | ₩43,331 | -0.37% | 335.9만 |
|---|
| 2026.09.08 | ₩43,680 | ₩43,720 | ₩43,505 | ₩43,532 | -0.34% | 296.7만 |
|---|
| 2026.09.04 | ₩43,800 | ₩43,894 | ₩43,733 | ₩43,774 | -0.06% | 329만 |
|---|
| 2026.09.03 | ₩43,827 | ₩44,001 | ₩43,693 | ₩43,975 | +0.34% | 425.8만 |
|---|
| 2026.09.02 | ₩43,452 | ₩43,747 | ₩43,438 | ₩43,666 | +0.49% | 333.4만 |
|---|
| 2026.09.01 | ₩43,425 | ₩43,559 | ₩43,277 | ₩43,385 | -0.09% | 363.5만 |
|---|
| 2026.08.31 | ₩43,546 | ₩43,559 | ₩43,358 | ₩43,425 | -0.28% | 324.5만 |
|---|
| 2026.08.28 | ₩43,599 | ₩43,747 | ₩43,505 | ₩43,599 | 0.00% | 344.7만 |
|---|
| 2026.08.27 | ₩43,519 | ₩43,613 | ₩43,411 | ₩43,532 | +0.03% | 278만 |
|---|
| 2026.08.26 | ₩43,505 | ₩43,774 | ₩43,505 | ₩43,706 | +0.46% | 190만 |
|---|
| 2026.08.25 | ₩43,680 | ₩43,693 | ₩43,519 | ₩43,626 | -0.12% | 226.2만 |
|---|
| 2026.08.24 | ₩43,613 | ₩43,706 | ₩43,546 | ₩43,666 | +0.12% | 195.6만 |
|---|
| 2026.08.21 | ₩43,559 | ₩43,720 | ₩43,559 | ₩43,626 | +0.15% | 166.7만 |
|---|
| 2026.08.20 | ₩43,586 | ₩43,733 | ₩43,371 | ₩43,371 | -0.49% | 175.2만 |
|---|
| 2026.08.19 | ₩43,774 | ₩44,055 | ₩43,733 | ₩43,774 | 0.00% | 213.4만 |
|---|
| 2026.08.18 | ₩43,626 | ₩43,693 | ₩43,519 | ₩43,519 | -0.25% | 219.2만 |
|---|
| 2026.08.17 | ₩43,747 | ₩43,814 | ₩43,586 | ₩43,599 | -0.34% | 181.3만 |
|---|
| 2026.08.14 | ₩43,841 | ₩43,908 | ₩43,774 | ₩43,841 | 0.00% | 150만 |
|---|
| 2026.08.13 | ₩43,626 | ₩43,854 | ₩43,626 | ₩43,787 | +0.37% | 163.3만 |
|---|
| 2026.08.12 | ₩43,519 | ₩43,599 | ₩43,371 | ₩43,532 | +0.03% | 201.3만 |
|---|
| 2026.08.11 | ₩43,492 | ₩43,599 | ₩43,425 | ₩43,465 | -0.06% | 270.4만 |
|---|
| 2026.08.10 | ₩43,291 | ₩43,519 | ₩43,250 | ₩43,505 | +0.50% | 233.7만 |
|---|
| 2026.08.07 | ₩43,130 | ₩43,371 | ₩43,063 | ₩43,331 | +0.47% | 226만 |
|---|
| 2026.08.06 | ₩43,411 | ₩43,438 | ₩43,103 | ₩43,157 | -0.59% | 263.5만 |
|---|
| 2026.08.05 | ₩43,532 | ₩43,546 | ₩43,210 | ₩43,237 | -0.68% | 231.5만 |
|---|
| 2026.08.04 | ₩42,888 | ₩43,492 | ₩42,795 | ₩43,425 | +1.25% | 238만 |
|---|
| 2026.08.03 | ₩42,714 | ₩42,929 | ₩42,674 | ₩42,902 | +0.44% | 227.6만 |
|---|
| 2026.07.31 | ₩42,513 | ₩42,660 | ₩42,218 | ₩42,567 | +0.13% | 262만 |
|---|
| 2026.07.30 | ₩42,379 | ₩42,553 | ₩42,124 | ₩42,513 | +0.32% | 296만 |
|---|
| 2026.07.29 | ₩42,781 | ₩42,835 | ₩42,298 | ₩42,298 | -1.13% | 347.8만 |
|---|
| 2026.07.28 | ₩42,553 | ₩42,795 | ₩42,553 | ₩42,741 | +0.44% | 254.5만 |
|---|
| 2026.07.27 | ₩42,432 | ₩42,607 | ₩42,325 | ₩42,432 | 0.00% | 209.3만 |
|---|
| 2026.07.24 | ₩42,070 | ₩42,459 | ₩42,070 | ₩42,271 | +0.48% | 183.4만 |
|---|
| 2026.07.23 | ₩42,164 | ₩42,298 | ₩41,950 | ₩42,043 | -0.29% | 186.6만 |
|---|
| 2026.07.22 | ₩42,446 | ₩42,620 | ₩42,352 | ₩42,392 | -0.13% | 239.2만 |
|---|
| 2026.07.21 | ₩42,151 | ₩42,379 | ₩42,043 | ₩42,365 | +0.51% | 282.4만 |
|---|
| 2026.07.20 | ₩42,271 | ₩42,339 | ₩42,017 | ₩42,017 | -0.60% | 256.4만 |
|---|
| 2026.07.17 | ₩42,245 | ₩42,513 | ₩42,124 | ₩42,191 | -0.13% | 260.2만 |
|---|
| 2026.07.16 | ₩42,325 | ₩42,540 | ₩42,285 | ₩42,406 | +0.19% | 240.2만 |
|---|
| 2026.07.15 | ₩42,191 | ₩42,339 | ₩42,124 | ₩42,218 | +0.06% | 190.6만 |
|---|
| 2026.07.14 | ₩42,245 | ₩42,365 | ₩42,084 | ₩42,164 | -0.19% | 286.4만 |
|---|
| 2026.07.13 | ₩42,204 | ₩42,392 | ₩42,151 | ₩42,218 | +0.03% | 465.3만 |
|---|
| 2026.07.10 | ₩42,084 | ₩42,178 | ₩41,936 | ₩42,124 | +0.10% | 271.6만 |
|---|
| 2026.07.09 | ₩41,802 | ₩42,030 | ₩41,775 | ₩41,990 | +0.45% | 155.6만 |
|---|
| 2026.07.08 | ₩41,909 | ₩41,909 | ₩41,668 | ₩41,762 | -0.35% | 243.8만 |
|---|
| 2026.07.07 | ₩42,191 | ₩42,258 | ₩41,976 | ₩42,030 | -0.38% | 346.6만 |
|---|
| 2026.07.06 | ₩42,030 | ₩42,124 | ₩41,909 | ₩42,057 | +0.06% | 225.9만 |
|---|
| 2026.07.02 | ₩41,923 | ₩42,137 | ₩41,641 | ₩41,936 | +0.03% | 220만 |
|---|
| 2026.07.01 | ₩41,668 | ₩41,950 | ₩41,601 | ₩41,722 | +0.13% | 187.1만 |
|---|
| 2026.06.30 | ₩41,668 | ₩41,802 | ₩41,601 | ₩41,708 | +0.10% | 238.4만 |
|---|
| 2026.06.29 | ₩41,708 | ₩41,802 | ₩41,494 | ₩41,735 | +0.06% | 245.6만 |
|---|
| 2026.06.26 | ₩41,440 | ₩41,735 | ₩41,400 | ₩41,547 | +0.26% | 259.7만 |
|---|
| 2026.06.25 | ₩41,601 | ₩41,829 | ₩41,480 | ₩41,547 | -0.13% | 313.6만 |
|---|
| 2026.06.24 | ₩41,400 | ₩41,614 | ₩41,252 | ₩41,373 | -0.06% | 250.5만 |
|---|
| 2026.06.23 | ₩41,400 | ₩41,708 | ₩41,333 | ₩41,547 | +0.36% | 254.7만 |
|---|
| 2026.06.22 | ₩41,695 | ₩41,856 | ₩41,655 | ₩41,722 | +0.06% | 272.3만 |
|---|
| 2026.06.18 | ₩41,842 | ₩41,896 | ₩41,601 | ₩41,641 | -0.48% | 301.4만 |
|---|
| 2026.06.17 | ₩42,017 | ₩42,097 | ₩41,373 | ₩41,467 | -1.31% | 300.7만 |
|---|
| 2026.06.16 | ₩42,178 | ₩42,325 | ₩41,976 | ₩42,017 | -0.38% | 158.3만 |
|---|
| 2026.06.15 | ₩42,218 | ₩42,312 | ₩42,111 | ₩42,151 | -0.16% | 221만 |
|---|
| 2026.06.12 | ₩41,735 | ₩42,084 | ₩41,601 | ₩41,976 | +0.58% | 385.1만 |
|---|
| 2026.06.11 | ₩41,239 | ₩41,735 | ₩41,091 | ₩41,601 | +0.88% | 515.8만 |
|---|
| 2026.06.10 | ₩41,333 | ₩41,520 | ₩40,984 | ₩40,997 | -0.81% | 340.5만 |
|---|
| 2026.06.09 | ₩41,561 | ₩41,681 | ₩40,756 | ₩41,373 | -0.45% | 395.4만 |
|---|
| 2026.06.08 | ₩41,453 | ₩41,641 | ₩41,319 | ₩41,333 | -0.29% | 393만 |
|---|
| 2026.06.05 | ₩41,735 | ₩41,775 | ₩41,145 | ₩41,225 | -1.22% | 477.8만 |
|---|
| 2026.06.04 | ₩41,695 | ₩41,963 | ₩41,695 | ₩41,923 | +0.55% | 172.1만 |
|---|
| 2026.06.03 | ₩41,681 | ₩41,775 | ₩41,614 | ₩41,641 | -0.10% | 252.3만 |
|---|
| 2026.06.02 | ₩41,427 | ₩41,735 | ₩41,400 | ₩41,695 | +0.65% | 277.5만 |
|---|
| 2026.06.01 | ₩41,427 | ₩41,588 | ₩41,346 | ₩41,480 | +0.13% | 381.5만 |
|---|
| 2026.05.29 | ₩41,681 | ₩41,722 | ₩41,520 | ₩41,561 | -0.29% | 221만 |
|---|
| 2026.05.28 | ₩41,534 | ₩41,681 | ₩41,427 | ₩41,614 | +0.19% | 220.3만 |
|---|
| 2026.05.27 | ₩41,507 | ₩41,574 | ₩41,440 | ₩41,520 | +0.03% | 249.8만 |
|---|
| 2026.05.26 | ₩41,574 | ₩41,588 | ₩41,400 | ₩41,467 | -0.26% | 408.8만 |
|---|
| 2026.05.22 | ₩41,185 | ₩41,413 | ₩41,118 | ₩41,333 | +0.36% | 287.1만 |
|---|
| 2026.05.21 | ₩40,796 | ₩41,038 | ₩40,595 | ₩41,011 | +0.53% | 332.2만 |
|---|
| 2026.05.20 | ₩40,716 | ₩40,957 | ₩40,676 | ₩40,930 | +0.53% | 310.3만 |
|---|
| 2026.05.19 | ₩40,595 | ₩40,796 | ₩40,448 | ₩40,622 | +0.07% | 361.9만 |
|---|
| 2026.05.18 | ₩40,662 | ₩40,796 | ₩40,582 | ₩40,743 | +0.20% | 283.1만 |
|---|
| 2026.05.15 | ₩40,823 | ₩40,823 | ₩40,582 | ₩40,635 | -0.46% | 363.5만 |
|---|
| 2026.05.14 | ₩40,944 | ₩41,145 | ₩40,877 | ₩41,011 | +0.16% | 295.2만 |
|---|
| 2026.05.13 | ₩40,756 | ₩40,944 | ₩40,662 | ₩40,890 | +0.33% | 307.3만 |
|---|
| 2026.05.12 | ₩40,716 | ₩40,836 | ₩40,461 | ₩40,796 | +0.20% | 4799.4만 |
|---|
| 2026.05.11 | ₩40,836 | ₩40,917 | ₩40,716 | ₩40,783 | -0.13% | 206만 |
|---|
| 2026.05.08 | ₩40,635 | ₩40,810 | ₩40,528 | ₩40,743 | +0.26% | 200.2만 |
|---|
| 2026.05.07 | ₩40,729 | ₩40,729 | ₩40,367 | ₩40,448 | -0.69% | 255.1만 |
|---|
| 2026.05.06 | ₩40,595 | ₩40,836 | ₩40,595 | ₩40,769 | +0.43% | 258.7만 |
|---|
| 2026.05.05 | ₩40,233 | ₩40,582 | ₩40,233 | ₩40,488 | +0.63% | 237.6만 |
|---|
| 2026.05.04 | ₩40,220 | ₩40,340 | ₩40,005 | ₩40,085 | -0.33% | 290.9만 |
|---|
| 2026.05.01 | ₩40,421 | ₩40,555 | ₩40,313 | ₩40,327 | -0.23% | 315.2만 |
|---|
| 2026.04.30 | ₩39,844 | ₩40,407 | ₩39,777 | ₩40,354 | +1.28% | 228.7만 |
|---|
| 2026.04.29 | ₩39,656 | ₩39,804 | ₩39,603 | ₩39,790 | +0.34% | 202만 |
|---|
| 2026.04.28 | ₩39,737 | ₩39,750 | ₩39,522 | ₩39,643 | -0.24% | 197.7만 |
|---|
| 2026.04.27 | ₩39,589 | ₩39,777 | ₩39,589 | ₩39,603 | +0.03% | 228만 |
|---|
| 2026.04.24 | ₩39,697 | ₩39,777 | ₩39,509 | ₩39,576 | -0.30% | 309.3만 |
|---|
| 2026.04.23 | ₩39,509 | ₩39,643 | ₩39,281 | ₩39,549 | +0.10% | 391.1만 |
|---|
| 2026.04.22 | ₩39,643 | ₩39,670 | ₩39,402 | ₩39,469 | -0.44% | 317.2만 |
|---|
| 2026.04.21 | ₩39,630 | ₩39,697 | ₩39,308 | ₩39,361 | -0.68% | 412.3만 |
|---|
| 2026.04.20 | ₩39,402 | ₩39,562 | ₩39,402 | ₩39,469 | +0.17% | 374.7만 |
|---|
| 2026.04.17 | ₩39,200 | ₩39,589 | ₩39,174 | ₩39,455 | +0.65% | 396만 |
|---|
| 2026.04.16 | ₩38,946 | ₩39,160 | ₩38,905 | ₩39,133 | +0.48% | 430.1만 |
|---|
| 2026.04.15 | ₩38,865 | ₩38,959 | ₩38,677 | ₩38,905 | +0.10% | 370.4만 |
|---|
| 2026.04.14 | ₩38,718 | ₩38,905 | ₩38,583 | ₩38,865 | +0.38% | 540.6만 |
|---|
| 2026.04.13 | ₩38,355 | ₩38,744 | ₩38,302 | ₩38,744 | +1.01% | 516.7만 |
|---|
| 2026.04.10 | ₩38,691 | ₩38,691 | ₩38,369 | ₩38,423 | -0.69% | 441.4만 |
|---|
| 2026.04.09 | ₩38,369 | ₩38,718 | ₩38,369 | ₩38,624 | +0.66% | 449.8만 |
|---|
| 2026.04.08 | ₩38,195 | ₩38,490 | ₩38,154 | ₩38,476 | +0.74% | 522만 |
|---|
| 2026.04.07 | ₩37,685 | ₩37,765 | ₩37,511 | ₩37,752 | +0.18% | 662.6만 |
|---|
| 2026.04.06 | ₩37,497 | ₩37,712 | ₩37,444 | ₩37,712 | +0.57% | 697.5만 |
|---|
| 2026.04.02 | ₩37,148 | ₩37,645 | ₩37,135 | ₩37,524 | +1.01% | 590.1만 |
|---|
| 2026.04.01 | ₩37,390 | ₩37,564 | ₩37,363 | ₩37,430 | +0.11% | 1377.9만 |
|---|
| 2026.03.31 | ₩36,974 | ₩37,403 | ₩36,853 | ₩37,350 | +1.02% | 1066만 |
|---|
| 2026.03.30 | ₩37,041 | ₩37,081 | ₩36,491 | ₩36,625 | -1.12% | 754.7만 |
|---|
| 2026.03.27 | ₩37,041 | ₩37,095 | ₩36,639 | ₩36,719 | -0.87% | 639.8만 |
|---|
| 2026.03.26 | ₩37,242 | ₩37,497 | ₩37,095 | ₩37,135 | -0.29% | 598.8만 |
|---|
| 2026.03.25 | ₩37,484 | ₩37,578 | ₩37,216 | ₩37,417 | -0.18% | 583.8만 |
|---|
| 2026.03.24 | ₩37,055 | ₩37,604 | ₩37,028 | ₩37,376 | +0.87% | 553.7만 |
|---|
| 2026.03.23 | ₩37,309 | ₩37,591 | ₩37,162 | ₩37,216 | -0.25% | 926.2만 |
|---|
| 2026.03.20 | ₩37,296 | ₩37,336 | ₩36,733 | ₩36,894 | -1.08% | 459.2만 |
|---|
| 2026.03.19 | ₩37,122 | ₩37,497 | ₩37,081 | ₩37,296 | +0.47% | 860만 |
|---|
| 2026.03.18 | ₩37,658 | ₩37,725 | ₩37,323 | ₩37,336 | -0.85% | 616.2만 |
|---|
| 2026.03.17 | ₩37,832 | ₩37,993 | ₩37,779 | ₩37,779 | -0.14% | 492.3만 |
|---|
| 2026.03.16 | ₩37,645 | ₩37,806 | ₩37,564 | ₩37,618 | -0.07% | 587.9만 |
|---|
| 2026.03.13 | ₩37,618 | ₩37,792 | ₩37,323 | ₩37,363 | -0.68% | 1035.7만 |
|---|
| 2026.03.12 | ₩37,631 | ₩37,765 | ₩37,444 | ₩37,457 | -0.46% | 923.8만 |
|---|
| 2026.03.11 | ₩37,832 | ₩37,993 | ₩37,712 | ₩37,899 | +0.18% | 927.1만 |
|---|
| 2026.03.10 | ₩37,913 | ₩38,235 | ₩37,765 | ₩37,846 | -0.18% | 880.1만 |
|---|
| 2026.03.09 | ₩37,524 | ₩38,047 | ₩37,202 | ₩37,980 | +1.22% | 1122.9만 |
|---|
| 2026.03.06 | ₩37,953 | ₩37,980 | ₩37,578 | ₩37,859 | -0.25% | 840.5만 |
|---|
| 2026.03.05 | ₩38,490 | ₩38,637 | ₩38,060 | ₩38,302 | -0.49% | 824.3만 |
|---|
| 2026.03.04 | ₩38,543 | ₩38,758 | ₩38,369 | ₩38,664 | +0.31% | 735.5만 |
|---|
| 2026.03.03 | ₩38,302 | ₩38,624 | ₩37,899 | ₩38,490 | +0.49% | 1043.4만 |
|---|
| 2026.03.02 | ₩38,664 | ₩38,986 | ₩38,597 | ₩38,892 | +0.59% | 808.1만 |
|---|
| 2026.02.27 | ₩38,691 | ₩38,946 | ₩38,610 | ₩38,932 | +0.62% | 786.7만 |
|---|
| 2026.02.26 | ₩38,946 | ₩39,080 | ₩38,704 | ₩38,919 | -0.07% | 864.2만 |
|---|
| 2026.02.25 | ₩38,919 | ₩38,972 | ₩38,704 | ₩38,919 | 0.00% | 388.2만 |
|---|
| 2026.02.24 | ₩38,610 | ₩38,865 | ₩38,543 | ₩38,825 | +0.56% | 685.2만 |
|---|
| 2026.02.23 | ₩38,865 | ₩39,039 | ₩38,476 | ₩38,610 | -0.66% | 676.7만 |
|---|
| 2026.02.20 | ₩38,704 | ₩38,999 | ₩38,624 | ₩38,986 | +0.73% | 919만 |
|---|
| 2026.02.19 | ₩38,838 | ₩38,892 | ₩38,651 | ₩38,798 | -0.10% | 664.6만 |
|---|
| 2026.02.18 | ₩38,785 | ₩39,013 | ₩38,691 | ₩38,905 | +0.31% | 618.5만 |
|---|
| 2026.02.17 | ₩38,798 | ₩38,905 | ₩38,436 | ₩38,704 | -0.24% | 842.7만 |
|---|
| 2026.02.13 | ₩38,583 | ₩38,972 | ₩38,449 | ₩38,785 | +0.52% | 771.5만 |
|---|
| 2026.02.12 | ₩39,227 | ₩39,388 | ₩38,557 | ₩38,610 | -1.57% | 779.7만 |
|---|
| 2026.02.11 | ₩39,174 | ₩39,254 | ₩38,999 | ₩39,147 | -0.07% | 553.7만 |
|---|
| 2026.02.10 | ₩39,053 | ₩39,147 | ₩38,946 | ₩38,972 | -0.21% | 707만 |
|---|
| 2026.02.09 | ₩38,946 | ₩39,133 | ₩38,798 | ₩39,039 | +0.24% | 518.6만 |
|---|
| 2026.02.06 | ₩38,570 | ₩39,147 | ₩38,570 | ₩39,080 | +1.32% | 499.4만 |
|---|
| 2026.02.05 | ₩38,490 | ₩38,597 | ₩38,235 | ₩38,396 | -0.24% | 663.2만 |
|---|
| 2026.02.04 | ₩38,624 | ₩38,852 | ₩38,557 | ₩38,731 | +0.28% | 732만 |
|---|
| 2026.02.03 | ₩38,396 | ₩38,691 | ₩38,208 | ₩38,516 | +0.31% | 686.1만 |
|---|
| 2026.02.02 | ₩37,913 | ₩38,436 | ₩37,913 | ₩38,382 | +1.24% | 441.7만 |
|---|
| 2026.01.30 | ₩37,980 | ₩38,101 | ₩37,725 | ₩38,060 | +0.21% | 582만 |
|---|
| 2026.01.29 | ₩38,114 | ₩38,248 | ₩37,752 | ₩38,087 | -0.07% | 549.5만 |
|---|
| 2026.01.28 | ₩37,967 | ₩38,060 | ₩37,832 | ₩37,926 | -0.11% | 421.2만 |
|---|
| 2026.01.27 | ₩37,899 | ₩37,967 | ₩37,832 | ₩37,913 | +0.04% | 476.5만 |
|---|
| 2026.01.26 | ₩37,886 | ₩37,980 | ₩37,859 | ₩37,926 | +0.11% | 355.6만 |
|---|
| 2026.01.23 | ₩37,886 | ₩37,899 | ₩37,685 | ₩37,806 | -0.21% | 461.8만 |
|---|
| 2026.01.22 | ₩38,020 | ₩38,168 | ₩37,940 | ₩38,020 | 0.00% | 506.2만 |
|---|
| 2026.01.21 | ₩37,444 | ₩37,980 | ₩37,444 | ₩37,859 | +1.11% | 774만 |
|---|
| 2026.01.20 | ₩37,390 | ₩37,604 | ₩37,216 | ₩37,283 | -0.29% | 671.5만 |
|---|
| 2026.01.16 | ₩37,940 | ₩37,993 | ₩37,779 | ₩37,792 | -0.39% | 488.9만 |
|---|
| 2026.01.15 | ₩37,913 | ₩38,034 | ₩37,832 | ₩37,926 | +0.04% | 536.6만 |
|---|
| 2026.01.14 | ₩37,645 | ₩37,819 | ₩37,618 | ₩37,819 | +0.46% | 605.1만 |
|---|
| 2026.01.13 | ₩37,779 | ₩37,819 | ₩37,578 | ₩37,698 | -0.21% | 445.3만 |
|---|
| 2026.01.12 | ₩37,564 | ₩37,725 | ₩37,457 | ₩37,685 | +0.32% | 391.2만 |
|---|
| 2026.01.09 | ₩37,551 | ₩37,765 | ₩37,470 | ₩37,712 | +0.43% | 876.6만 |
|---|
| 2026.01.08 | ₩37,081 | ₩37,524 | ₩37,068 | ₩37,470 | +1.05% | 388.9만 |
|---|
| 2026.01.07 | ₩37,444 | ₩37,470 | ₩37,068 | ₩37,108 | -0.90% | 446.6만 |
|---|
| 2026.01.06 | ₩37,148 | ₩37,457 | ₩37,148 | ₩37,417 | +0.72% | 405.8만 |
|---|
| 2026.01.05 | ₩36,988 | ₩37,269 | ₩36,974 | ₩37,162 | +0.47% | 400.7만 |
|---|
| 2026.01.02 | ₩36,625 | ₩36,867 | ₩36,518 | ₩36,800 | +0.48% | 769.1만 |
|---|
| 2025.12.31 | ₩36,746 | ₩36,760 | ₩36,491 | ₩36,491 | -0.69% | 369.6만 |
|---|
| 2025.12.30 | ₩36,773 | ₩36,840 | ₩36,746 | ₩36,760 | -0.04% | 321만 |
|---|
| 2025.12.29 | ₩36,786 | ₩36,867 | ₩36,706 | ₩36,773 | -0.04% | 318.2만 |
|---|
| 2025.12.26 | ₩36,827 | ₩36,853 | ₩36,733 | ₩36,840 | +0.04% | 318.8만 |
|---|
| 2025.12.24 | ₩36,692 | ₩36,894 | ₩36,679 | ₩36,827 | +0.37% | 189.8만 |
|---|
| 2025.12.23 | ₩36,599 | ₩36,706 | ₩36,599 | ₩36,679 | +0.22% | 282.8만 |
|---|
| 2025.12.22 | ₩36,572 | ₩36,692 | ₩36,518 | ₩36,639 | +0.18% | 455.1만 |
|---|
| 2025.12.19 | ₩36,317 | ₩36,545 | ₩36,317 | ₩36,451 | +0.37% | 639.1만 |
|---|
| 2025.12.18 | ₩36,438 | ₩36,558 | ₩36,223 | ₩36,290 | -0.40% | 786.1만 |
|---|
| 2025.12.17 | ₩36,411 | ₩36,491 | ₩36,196 | ₩36,223 | -0.52% | 830.3만 |
|---|
| 2025.12.16 | ₩36,612 | ₩36,652 | ₩36,237 | ₩36,384 | -0.62% | 831만 |
|---|
| 2025.12.15 | ₩36,853 | ₩36,853 | ₩36,558 | ₩36,692 | -0.44% | 1176.4만 |
|---|
| 2025.12.12 | ₩36,947 | ₩36,974 | ₩36,599 | ₩36,692 | -0.69% | 718.3만 |
|---|
| 2025.12.11 | ₩36,625 | ₩36,934 | ₩36,625 | ₩36,920 | +0.81% | 597만 |
|---|
| 2025.12.10 | ₩36,263 | ₩36,786 | ₩36,210 | ₩36,706 | +1.22% | 526.5만 |
|---|
| 2025.12.09 | ₩36,438 | ₩36,599 | ₩36,397 | ₩36,411 | -0.07% | 549.8만 |
|---|
| 2025.12.08 | ₩36,666 | ₩36,666 | ₩36,357 | ₩36,424 | -0.66% | 581.9만 |
|---|
| 2025.12.05 | ₩36,625 | ₩36,813 | ₩36,599 | ₩36,612 | -0.04% | 552.9만 |
|---|
| 2025.12.04 | ₩36,652 | ₩36,692 | ₩36,465 | ₩36,585 | -0.18% | 518.5만 |
|---|
| 2025.12.03 | ₩36,411 | ₩36,692 | ₩36,397 | ₩36,652 | +0.66% | 463.5만 |
|---|
| 2025.12.02 | ₩36,424 | ₩36,465 | ₩36,250 | ₩36,397 | -0.07% | 592.5만 |
|---|
| 2025.12.01 | ₩36,371 | ₩36,572 | ₩36,330 | ₩36,371 | 0.00% | 595.3만 |
|---|
| 2025.11.28 | ₩36,330 | ₩36,572 | ₩36,330 | ₩36,532 | +0.55% | 284.6만 |
|---|
| 2025.11.26 | ₩36,076 | ₩36,411 | ₩36,076 | ₩36,290 | +0.59% | 700.4만 |
|---|
| 2025.11.25 | ₩35,673 | ₩36,089 | ₩35,633 | ₩36,035 | +1.02% | 812.4만 |
|---|
| 2025.11.24 | ₩35,432 | ₩35,646 | ₩35,311 | ₩35,553 | +0.34% | 657.5만 |
|---|
| 2025.11.21 | ₩34,842 | ₩35,499 | ₩34,842 | ₩35,284 | +1.27% | 1560.5만 |
|---|
| 2025.11.20 | ₩35,499 | ₩35,660 | ₩34,694 | ₩34,721 | -2.19% | 1346.4만 |
|---|
| 2025.11.19 | ₩35,164 | ₩35,378 | ₩35,003 | ₩35,137 | -0.08% | 961.3만 |
|---|
| 2025.11.18 | ₩35,137 | ₩35,392 | ₩34,949 | ₩35,204 | +0.19% | 1161.3만 |
|---|
| 2025.11.17 | ₩35,620 | ₩35,713 | ₩35,123 | ₩35,244 | -1.05% | 948.1만 |
|---|
| 2025.11.14 | ₩35,512 | ₩35,821 | ₩35,405 | ₩35,633 | +0.34% | 876.4만 |
|---|
| 2025.11.13 | ₩36,022 | ₩36,129 | ₩35,660 | ₩35,713 | -0.86% | 1006만 |
|---|
| 2025.11.12 | ₩36,049 | ₩36,223 | ₩36,049 | ₩36,102 | +0.15% | 589.9만 |
|---|
| 2025.11.11 | ₩35,794 | ₩36,102 | ₩35,794 | ₩36,035 | +0.67% | 392.8만 |
|---|
| 2025.11.10 | ₩35,687 | ₩35,834 | ₩35,512 | ₩35,767 | +0.23% | 489.1만 |
|---|
| 2025.11.07 | ₩35,325 | ₩35,539 | ₩35,150 | ₩35,539 | +0.61% | 715.4만 |
|---|
| 2025.11.06 | ₩35,512 | ₩35,620 | ₩35,311 | ₩35,365 | -0.42% | 699만 |
|---|
| 2025.11.05 | ₩35,338 | ₩35,673 | ₩35,338 | ₩35,553 | +0.61% | 518.2만 |
|---|
| 2025.11.04 | ₩35,244 | ₩35,472 | ₩35,231 | ₩35,351 | +0.30% | 557.7만 |
|---|
| 2025.11.03 | ₩35,673 | ₩35,673 | ₩35,284 | ₩35,566 | -0.30% | 608.8만 |
|---|
| 2025.10.31 | ₩35,620 | ₩35,740 | ₩35,459 | ₩35,646 | +0.08% | 414.9만 |
|---|
| 2025.10.30 | ₩35,673 | ₩35,928 | ₩35,579 | ₩35,579 | -0.26% | 590.1만 |
|---|
| 2025.10.29 | ₩35,968 | ₩36,076 | ₩35,727 | ₩35,848 | -0.34% | 509.7만 |
|---|
| 2025.10.28 | ₩36,116 | ₩36,169 | ₩35,968 | ₩35,982 | -0.37% | 403.1만 |
|---|
| 2025.10.27 | ₩36,022 | ₩36,143 | ₩35,982 | ₩36,129 | +0.30% | 314.3만 |
|---|
| 2025.10.24 | ₩35,874 | ₩35,955 | ₩35,834 | ₩35,848 | -0.07% | 387.7만 |
|---|
| 2025.10.23 | ₩35,499 | ₩35,687 | ₩35,459 | ₩35,620 | +0.34% | 507.7만 |
|---|
| 2025.10.22 | ₩35,620 | ₩35,620 | ₩35,271 | ₩35,432 | -0.53% | 759.5만 |
|---|
| 2025.10.21 | ₩35,566 | ₩35,687 | ₩35,486 | ₩35,593 | +0.08% | 484.6만 |
|---|
| 2025.10.20 | ₩35,284 | ₩35,566 | ₩35,284 | ₩35,526 | +0.68% | 343.7만 |
|---|
| 2025.10.17 | ₩34,949 | ₩35,217 | ₩34,909 | ₩35,150 | +0.58% | 824.3만 |
|---|
| 2025.10.16 | ₩35,311 | ₩35,351 | ₩34,788 | ₩34,936 | -1.06% | 848.3만 |
|---|
| 2025.10.15 | ₩35,298 | ₩35,499 | ₩34,962 | ₩35,244 | -0.15% | 833.7만 |
|---|
| 2025.10.14 | ₩34,600 | ₩35,258 | ₩34,533 | ₩35,110 | +1.47% | 938.3만 |
|---|
| 2025.10.13 | ₩34,694 | ₩34,936 | ₩34,681 | ₩34,842 | +0.43% | 678.2만 |
|---|
| 2025.10.10 | ₩35,298 | ₩35,365 | ₩34,426 | ₩34,439 | -2.43% | 971.1만 |
|---|