시장 데이터를 불러오는 중
전체 종목
Schwab Fundamental Emerging Markets Equity ETF 과거 주가
Schwab Fundamental Emerging Markets Equity ETF · FNDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Fundamental Emerging Markets Equity ETF · FNDE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,123 | ₩57,391 | ₩57,082 | ₩57,391 | +0.47% | 202.2만 |
| 2026.10.08 | ₩56,747 | ₩56,948 | ₩56,573 | ₩56,720 | -0.05% | 172.1만 |
| 2026.10.07 | ₩56,948 | ₩57,082 | ₩56,774 | ₩56,962 | +0.02% | 205만 |
| 2026.10.06 | ₩57,632 | ₩57,659 | ₩57,351 | ₩57,512 | -0.21% | 169.2만 |
| 2026.10.05 | ₩57,216 | ₩57,740 | ₩57,216 | ₩57,592 | +0.66% | 174.8만 |
| 2026.10.02 | ₩55,996 | ₩56,251 | ₩55,755 | ₩56,211 | +0.38% | 215.9만 |
| 2026.10.01 | ₩55,996 | ₩56,157 | ₩55,567 | ₩55,875 | -0.22% | 252.9만 |
| 2026.09.30 | ₩56,331 | ₩56,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,157 |
| -0.31% |
| 159.6만 |
| 2026.09.29 | ₩56,050 | ₩56,211 | ₩55,929 | ₩56,211 | +0.29% | 313.2만 |
|---|
| 2026.09.28 | ₩56,318 | ₩56,546 | ₩56,103 | ₩56,358 | +0.07% | 224.3만 |
|---|
| 2026.09.25 | ₩56,479 | ₩56,640 | ₩56,291 | ₩56,479 | 0.00% | 205.2만 |
|---|
| 2026.09.24 | ₩56,747 | ₩56,760 | ₩56,331 | ₩56,425 | -0.57% | 149.5만 |
|---|
| 2026.09.23 | ₩57,216 | ₩57,216 | ₩56,626 | ₩56,720 | -0.87% | 212.3만 |
|---|
| 2026.09.22 | ₩57,377 | ₩57,672 | ₩57,351 | ₩57,605 | +0.40% | 197.1만 |
|---|
| 2026.09.21 | ₩57,404 | ₩57,659 | ₩57,176 | ₩57,592 | +0.33% | 184.3만 |
|---|
| 2026.09.18 | ₩56,653 | ₩56,747 | ₩56,546 | ₩56,720 | +0.12% | 145.2만 |
|---|
| 2026.09.17 | ₩56,680 | ₩56,908 | ₩56,519 | ₩56,801 | +0.21% | 165.8만 |
|---|
| 2026.09.16 | ₩56,532 | ₩56,640 | ₩55,835 | ₩56,076 | -0.81% | 177.6만 |
|---|
| 2026.09.15 | ₩56,439 | ₩56,519 | ₩56,278 | ₩56,398 | -0.07% | 204.7만 |
|---|
| 2026.09.14 | ₩56,479 | ₩56,962 | ₩56,465 | ₩56,734 | +0.45% | 250.3만 |
|---|
| 2026.09.11 | ₩57,297 | ₩57,364 | ₩57,096 | ₩57,203 | -0.16% | 217.4만 |
|---|
| 2026.09.10 | ₩56,988 | ₩57,216 | ₩56,827 | ₩57,015 | +0.05% | 193.6만 |
|---|
| 2026.09.09 | ₩57,780 | ₩57,780 | ₩57,404 | ₩57,498 | -0.49% | 224.2만 |
|---|
| 2026.09.08 | ₩57,579 | ₩57,807 | ₩57,512 | ₩57,605 | +0.05% | 209.6만 |
|---|
| 2026.09.04 | ₩57,512 | ₩57,914 | ₩57,512 | ₩57,780 | +0.47% | 149.6만 |
|---|
| 2026.09.03 | ₩57,270 | ₩57,431 | ₩57,123 | ₩57,404 | +0.23% | 266.4만 |
|---|
| 2026.09.02 | ₩56,895 | ₩57,257 | ₩56,895 | ₩57,190 | +0.52% | 239만 |
|---|
| 2026.09.01 | ₩56,801 | ₩57,163 | ₩56,774 | ₩56,881 | +0.14% | 295.2만 |
|---|
| 2026.08.31 | ₩56,707 | ₩56,787 | ₩56,412 | ₩56,492 | -0.38% | 276.4만 |
|---|
| 2026.08.28 | ₩56,626 | ₩56,787 | ₩56,143 | ₩56,331 | -0.52% | 218.7만 |
|---|
| 2026.08.27 | ₩56,264 | ₩56,452 | ₩56,130 | ₩56,439 | +0.31% | 150.3만 |
|---|
| 2026.08.26 | ₩56,371 | ₩56,425 | ₩56,211 | ₩56,211 | -0.29% | 160.1만 |
|---|
| 2026.08.25 | ₩56,009 | ₩56,291 | ₩55,983 | ₩56,264 | +0.45% | 169.8만 |
|---|
| 2026.08.24 | ₩55,915 | ₩56,023 | ₩55,822 | ₩55,929 | +0.02% | 81.9만 |
|---|
| 2026.08.21 | ₩56,278 | ₩56,318 | ₩56,103 | ₩56,157 | -0.21% | 79.7만 |
|---|
| 2026.08.20 | ₩55,312 | ₩55,781 | ₩55,312 | ₩55,647 | +0.61% | 66.6만 |
|---|
| 2026.08.19 | ₩55,795 | ₩55,889 | ₩55,580 | ₩55,620 | -0.31% | 65.2만 |
|---|
| 2026.08.18 | ₩55,218 | ₩55,325 | ₩54,923 | ₩54,963 | -0.46% | 60.3만 |
|---|
| 2026.08.17 | ₩55,553 | ₩55,661 | ₩55,433 | ₩55,473 | -0.14% | 89.1만 |
|---|
| 2026.08.14 | ₩55,298 | ₩55,473 | ₩55,218 | ₩55,366 | +0.12% | 62.3만 |
|---|
| 2026.08.13 | ₩55,500 | ₩55,607 | ₩55,406 | ₩55,446 | -0.10% | 190.7만 |
|---|
| 2026.08.12 | ₩55,835 | ₩55,835 | ₩55,594 | ₩55,634 | -0.36% | 49.8만 |
|---|
| 2026.08.11 | ₩55,862 | ₩55,942 | ₩55,406 | ₩55,473 | -0.70% | 57.2만 |
|---|
| 2026.08.10 | ₩55,875 | ₩56,076 | ₩55,795 | ₩56,036 | +0.29% | 71.1만 |
|---|
| 2026.08.07 | ₩55,983 | ₩56,090 | ₩55,714 | ₩55,889 | -0.17% | 74.4만 |
|---|
| 2026.08.06 | ₩55,540 | ₩55,862 | ₩55,406 | ₩55,607 | +0.12% | 71만 |
|---|
| 2026.08.05 | ₩55,956 | ₩56,036 | ₩55,674 | ₩55,674 | -0.50% | 125.9만 |
|---|
| 2026.08.04 | ₩55,620 | ₩56,036 | ₩55,540 | ₩55,942 | +0.58% | 102.9만 |
|---|
| 2026.08.03 | ₩55,191 | ₩55,459 | ₩55,097 | ₩55,433 | +0.44% | 84.4만 |
|---|
| 2026.07.31 | ₩55,392 | ₩55,446 | ₩54,829 | ₩55,366 | -0.05% | 81.1만 |
|---|
| 2026.07.30 | ₩54,454 | ₩55,030 | ₩54,360 | ₩55,003 | +1.01% | 85.9만 |
|---|
| 2026.07.29 | ₩54,091 | ₩54,628 | ₩53,689 | ₩53,877 | -0.40% | 87.6만 |
|---|
| 2026.07.28 | ₩54,024 | ₩54,386 | ₩53,850 | ₩54,172 | +0.27% | 73.7만 |
|---|
| 2026.07.27 | ₩54,494 | ₩54,547 | ₩54,105 | ₩54,440 | -0.10% | 76.5만 |
|---|
| 2026.07.24 | ₩54,427 | ₩54,695 | ₩54,293 | ₩54,319 | -0.20% | 57.5만 |
|---|
| 2026.07.23 | ₩54,668 | ₩54,856 | ₩54,333 | ₩54,480 | -0.34% | 54.4만 |
|---|
| 2026.07.22 | ₩54,695 | ₩55,057 | ₩54,695 | ₩54,936 | +0.44% | 60만 |
|---|
| 2026.07.21 | ₩54,521 | ₩54,641 | ₩54,319 | ₩54,601 | +0.15% | 57.7만 |
|---|
| 2026.07.20 | ₩54,105 | ₩54,319 | ₩53,944 | ₩53,984 | -0.22% | 91.9만 |
|---|
| 2026.07.17 | ₩53,327 | ₩53,850 | ₩53,287 | ₩53,810 | +0.91% | 88.8만 |
|---|
| 2026.07.16 | ₩54,266 | ₩54,427 | ₩54,051 | ₩54,158 | -0.20% | 85.1만 |
|---|
| 2026.07.15 | ₩54,588 | ₩54,775 | ₩54,239 | ₩54,547 | -0.07% | 59.8만 |
|---|
| 2026.07.14 | ₩54,266 | ₩54,467 | ₩54,158 | ₩54,239 | -0.05% | 108.2만 |
|---|
| 2026.07.13 | ₩54,199 | ₩54,333 | ₩53,796 | ₩53,823 | -0.69% | 134.8만 |
|---|
| 2026.07.10 | ₩54,105 | ₩54,440 | ₩53,998 | ₩54,360 | +0.47% | 39.7만 |
|---|
| 2026.07.09 | ₩53,689 | ₩53,998 | ₩53,635 | ₩53,877 | +0.35% | 60.6만 |
|---|
| 2026.07.08 | ₩53,313 | ₩53,635 | ₩53,085 | ₩53,528 | +0.40% | 87.4만 |
|---|
| 2026.07.07 | ₩53,126 | ₩53,461 | ₩52,764 | ₩52,871 | -0.48% | 47만 |
|---|
| 2026.07.06 | ₩53,488 | ₩53,863 | ₩53,407 | ₩53,810 | +0.60% | 73.2만 |
|---|
| 2026.07.02 | ₩53,233 | ₩53,609 | ₩52,509 | ₩52,871 | -0.68% | 95.2만 |
|---|
| 2026.07.01 | ₩52,656 | ₩53,206 | ₩52,656 | ₩52,844 | +0.36% | 122.8만 |
|---|
| 2026.06.30 | ₩52,978 | ₩53,340 | ₩52,938 | ₩53,220 | +0.46% | 80.8만 |
|---|
| 2026.06.29 | ₩52,844 | ₩53,112 | ₩52,495 | ₩53,085 | +0.46% | 91만 |
|---|
| 2026.06.26 | ₩52,361 | ₩52,911 | ₩52,361 | ₩52,683 | +0.61% | 55.7만 |
|---|
| 2026.06.25 | ₩53,421 | ₩53,421 | ₩52,697 | ₩52,978 | -0.83% | 70.2만 |
|---|
| 2026.06.24 | ₩53,153 | ₩53,434 | ₩52,978 | ₩53,220 | +0.13% | 135.7만 |
|---|
| 2026.06.23 | ₩53,890 | ₩54,293 | ₩53,877 | ₩53,957 | +0.12% | 68.1만 |
|---|
| 2026.06.22 | ₩55,379 | ₩55,473 | ₩55,231 | ₩55,339 | -0.07% | 74.1만 |
|---|
| 2026.06.18 | ₩54,869 | ₩54,977 | ₩54,722 | ₩54,910 | +0.07% | 51.6만 |
|---|
| 2026.06.17 | ₩55,406 | ₩55,553 | ₩54,454 | ₩54,521 | -1.60% | 141.5만 |
|---|
| 2026.06.16 | ₩55,272 | ₩55,513 | ₩55,111 | ₩55,138 | -0.24% | 49.6만 |
|---|
| 2026.06.15 | ₩55,956 | ₩56,050 | ₩55,741 | ₩55,755 | -0.36% | 84.6만 |
|---|
| 2026.06.12 | ₩54,842 | ₩55,124 | ₩54,668 | ₩54,990 | +0.27% | 69.5만 |
|---|
| 2026.06.11 | ₩53,474 | ₩54,682 | ₩53,474 | ₩54,628 | +2.16% | 72만 |
|---|
| 2026.06.10 | ₩53,649 | ₩54,024 | ₩53,340 | ₩53,367 | -0.52% | 89.9만 |
|---|
| 2026.06.09 | ₩54,494 | ₩54,708 | ₩53,085 | ₩53,850 | -1.18% | 182.4만 |
|---|
| 2026.06.08 | ₩54,226 | ₩54,333 | ₩53,877 | ₩53,944 | -0.52% | 94.4만 |
|---|
| 2026.06.05 | ₩54,802 | ₩54,802 | ₩53,568 | ₩53,702 | -2.01% | 73.1만 |
|---|
| 2026.06.04 | ₩55,513 | ₩55,728 | ₩55,352 | ₩55,674 | +0.29% | 72.8만 |
|---|
| 2026.06.03 | ₩56,211 | ₩56,331 | ₩55,862 | ₩55,889 | -0.57% | 70.1만 |
|---|
| 2026.06.02 | ₩56,506 | ₩56,908 | ₩56,479 | ₩56,801 | +0.52% | 87.2만 |
|---|
| 2026.06.01 | ₩55,553 | ₩56,063 | ₩55,459 | ₩55,889 | +0.60% | 105.2만 |
|---|
| 2026.05.29 | ₩55,419 | ₩55,419 | ₩55,084 | ₩55,151 | -0.48% | 123.4만 |
|---|
| 2026.05.28 | ₩54,735 | ₩55,191 | ₩54,601 | ₩55,084 | +0.64% | 67.2만 |
|---|
| 2026.05.27 | ₩55,366 | ₩55,486 | ₩55,030 | ₩55,164 | -0.36% | 75.2만 |
|---|
| 2026.05.26 | ₩55,084 | ₩55,379 | ₩55,070 | ₩55,366 | +0.51% | 146만 |
|---|
| 2026.05.22 | ₩54,373 | ₩54,601 | ₩54,226 | ₩54,413 | +0.07% | 59.2만 |
|---|
| 2026.05.21 | ₩53,890 | ₩54,427 | ₩53,756 | ₩54,212 | +0.60% | 66.7만 |
|---|
| 2026.05.20 | ₩53,810 | ₩54,293 | ₩53,689 | ₩54,158 | +0.65% | 67.6만 |
|---|
| 2026.05.19 | ₩53,515 | ₩53,930 | ₩53,421 | ₩53,676 | +0.30% | 56.8만 |
|---|
| 2026.05.18 | ₩54,266 | ₩54,266 | ₩53,823 | ₩54,118 | -0.27% | 73.3만 |
|---|
| 2026.05.15 | ₩54,078 | ₩54,145 | ₩53,743 | ₩53,904 | -0.32% | 65.5만 |
|---|
| 2026.05.14 | ₩55,044 | ₩55,352 | ₩54,936 | ₩55,191 | +0.27% | 52.3만 |
|---|
| 2026.05.13 | ₩55,097 | ₩55,755 | ₩54,990 | ₩55,459 | +0.66% | 74.2만 |
|---|
| 2026.05.12 | ₩55,245 | ₩55,285 | ₩54,695 | ₩55,138 | -0.19% | 101.7만 |
|---|
| 2026.05.11 | ₩55,687 | ₩55,862 | ₩55,634 | ₩55,808 | +0.22% | 74.2만 |
|---|
| 2026.05.08 | ₩55,647 | ₩55,848 | ₩55,580 | ₩55,741 | +0.17% | 92.6만 |
|---|
| 2026.05.07 | ₩55,969 | ₩55,969 | ₩55,191 | ₩55,231 | -1.32% | 151.5만 |
|---|
| 2026.05.06 | ₩55,634 | ₩56,036 | ₩55,553 | ₩55,983 | +0.63% | 66.2만 |
|---|
| 2026.05.05 | ₩54,869 | ₩55,057 | ₩54,775 | ₩54,910 | +0.07% | 75.6만 |
|---|
| 2026.05.04 | ₩54,467 | ₩54,601 | ₩54,024 | ₩54,212 | -0.47% | 99.2만 |
|---|
| 2026.05.01 | ₩54,507 | ₩54,910 | ₩54,507 | ₩54,534 | +0.05% | 72만 |
|---|
| 2026.04.30 | ₩54,038 | ₩54,668 | ₩53,863 | ₩54,588 | +1.02% | 54.9만 |
|---|
| 2026.04.29 | ₩53,984 | ₩53,984 | ₩53,635 | ₩53,716 | -0.50% | 112.2만 |
|---|
| 2026.04.28 | ₩53,702 | ₩53,998 | ₩53,649 | ₩53,984 | +0.52% | 120.9만 |
|---|
| 2026.04.27 | ₩54,172 | ₩54,319 | ₩53,957 | ₩53,971 | -0.37% | 48.4만 |
|---|
| 2026.04.24 | ₩54,051 | ₩54,319 | ₩53,917 | ₩54,293 | +0.45% | 63.9만 |
|---|
| 2026.04.23 | ₩54,011 | ₩54,118 | ₩53,381 | ₩53,676 | -0.62% | 86만 |
|---|
| 2026.04.22 | ₩54,319 | ₩54,480 | ₩54,252 | ₩54,346 | +0.05% | 61.1만 |
|---|
| 2026.04.21 | ₩54,521 | ₩54,561 | ₩53,850 | ₩53,904 | -1.13% | 95만 |
|---|
| 2026.04.20 | ₩54,454 | ₩54,561 | ₩54,266 | ₩54,507 | +0.10% | 109.1만 |
|---|
| 2026.04.17 | ₩54,682 | ₩54,950 | ₩54,614 | ₩54,682 | 0.00% | 70.1만 |
|---|
| 2026.04.16 | ₩54,185 | ₩54,346 | ₩53,957 | ₩54,199 | +0.02% | 52.8만 |
|---|
| 2026.04.15 | ₩54,051 | ₩54,172 | ₩53,890 | ₩54,091 | +0.07% | 131.5만 |
|---|
| 2026.04.14 | ₩54,038 | ₩54,252 | ₩54,011 | ₩54,239 | +0.37% | 69.3만 |
|---|
| 2026.04.13 | ₩53,099 | ₩53,756 | ₩53,085 | ₩53,743 | +1.21% | 101.6만 |
|---|
| 2026.04.10 | ₩53,193 | ₩53,394 | ₩53,072 | ₩53,206 | +0.03% | 174.6만 |
|---|
| 2026.04.09 | ₩52,629 | ₩53,085 | ₩52,509 | ₩52,965 | +0.64% | 72.6만 |
|---|
| 2026.04.08 | ₩52,978 | ₩53,045 | ₩52,482 | ₩52,817 | -0.30% | 108.5만 |
|---|
| 2026.04.07 | ₩51,074 | ₩51,302 | ₩50,738 | ₩51,288 | +0.42% | 99.2만 |
|---|
| 2026.04.06 | ₩51,181 | ₩51,530 | ₩51,087 | ₩51,315 | +0.26% | 124.9만 |
|---|
| 2026.04.02 | ₩50,551 | ₩51,516 | ₩50,510 | ₩51,168 | +1.22% | 107.4만 |
|---|
| 2026.04.01 | ₩51,181 | ₩51,489 | ₩51,074 | ₩51,154 | -0.05% | 126.1만 |
|---|
| 2026.03.31 | ₩50,256 | ₩51,342 | ₩50,215 | ₩51,315 | +2.11% | 134.9만 |
|---|
| 2026.03.30 | ₩50,269 | ₩50,390 | ₩49,746 | ₩49,960 | -0.61% | 122.7만 |
|---|
| 2026.03.27 | ₩49,893 | ₩50,202 | ₩49,706 | ₩49,826 | -0.13% | 114만 |
|---|
| 2026.03.26 | ₩50,282 | ₩50,685 | ₩49,920 | ₩49,934 | -0.69% | 82.1만 |
|---|
| 2026.03.25 | ₩50,805 | ₩51,154 | ₩50,631 | ₩50,980 | +0.34% | 221.2만 |
|---|
| 2026.03.24 | ₩49,571 | ₩50,175 | ₩49,545 | ₩50,001 | +0.87% | 190.7만 |
|---|
| 2026.03.23 | ₩49,987 | ₩50,658 | ₩49,826 | ₩50,296 | +0.62% | 201만 |
|---|
| 2026.03.20 | ₩50,162 | ₩50,162 | ₩49,115 | ₩49,223 | -1.87% | 177.9만 |
|---|
| 2026.03.19 | ₩49,920 | ₩50,926 | ₩49,773 | ₩50,698 | +1.56% | 223.6만 |
|---|
| 2026.03.18 | ₩51,275 | ₩51,463 | ₩50,712 | ₩50,725 | -1.07% | 115.6만 |
|---|
| 2026.03.17 | ₩51,865 | ₩51,959 | ₩51,597 | ₩51,691 | -0.34% | 88만 |
|---|
| 2026.03.16 | ₩51,261 | ₩51,570 | ₩51,141 | ₩51,436 | +0.34% | 128.8만 |
|---|
| 2026.03.13 | ₩51,100 | ₩51,369 | ₩50,349 | ₩50,430 | -1.31% | 126.6만 |
|---|
| 2026.03.12 | ₩51,503 | ₩51,503 | ₩50,712 | ₩50,859 | -1.25% | 138.2만 |
|---|
| 2026.03.11 | ₩51,583 | ₩51,932 | ₩51,436 | ₩51,731 | +0.29% | 106.8만 |
|---|
| 2026.03.10 | ₩51,463 | ₩52,147 | ₩51,235 | ₩51,570 | +0.21% | 117.2만 |
|---|
| 2026.03.09 | ₩50,537 | ₩51,664 | ₩50,242 | ₩51,516 | +1.94% | 172.1만 |
|---|
| 2026.03.06 | ₩50,591 | ₩51,047 | ₩50,430 | ₩50,765 | +0.34% | 97.6만 |
|---|
| 2026.03.05 | ₩51,168 | ₩51,476 | ₩50,470 | ₩50,993 | -0.34% | 86.6만 |
|---|
| 2026.03.04 | ₩51,664 | ₩51,972 | ₩51,422 | ₩51,811 | +0.29% | 130.2만 |
|---|
| 2026.03.03 | ₩51,637 | ₩51,945 | ₩50,551 | ₩51,731 | +0.18% | 156.8만 |
|---|
| 2026.03.02 | ₩53,112 | ₩53,743 | ₩53,072 | ₩53,501 | +0.73% | 126.3만 |
|---|
| 2026.02.27 | ₩53,957 | ₩54,212 | ₩53,877 | ₩54,051 | +0.17% | 115.2만 |
|---|
| 2026.02.26 | ₩54,346 | ₩54,346 | ₩53,716 | ₩54,158 | -0.35% | 106.6만 |
|---|
| 2026.02.25 | ₩54,829 | ₩54,883 | ₩54,494 | ₩54,829 | 0.00% | 87.8만 |
|---|
| 2026.02.24 | ₩53,998 | ₩54,454 | ₩53,890 | ₩54,279 | +0.52% | 127.3만 |
|---|
| 2026.02.23 | ₩53,930 | ₩54,145 | ₩53,568 | ₩53,676 | -0.47% | 120.4만 |
|---|
| 2026.02.20 | ₩53,099 | ₩54,065 | ₩53,045 | ₩54,065 | +1.82% | 256.4만 |
|---|
| 2026.02.19 | ₩53,018 | ₩53,233 | ₩52,831 | ₩53,220 | +0.38% | 108.3만 |
|---|
| 2026.02.18 | ₩53,367 | ₩53,649 | ₩53,153 | ₩53,260 | -0.20% | 138.9만 |
|---|
| 2026.02.17 | ₩52,951 | ₩53,179 | ₩52,522 | ₩53,112 | +0.30% | 108.7만 |
|---|
| 2026.02.13 | ₩53,018 | ₩53,220 | ₩52,683 | ₩53,179 | +0.30% | 160.1만 |
|---|
| 2026.02.12 | ₩54,212 | ₩54,212 | ₩53,220 | ₩53,313 | -1.66% | 114.9만 |
|---|
| 2026.02.11 | ₩53,837 | ₩54,185 | ₩53,595 | ₩54,105 | +0.50% | 164.3만 |
|---|
| 2026.02.10 | ₩53,434 | ₩53,555 | ₩53,246 | ₩53,421 | -0.03% | 130.9만 |
|---|
| 2026.02.09 | ₩52,831 | ₩53,354 | ₩52,777 | ₩53,273 | +0.84% | 166.3만 |
|---|
| 2026.02.06 | ₩52,321 | ₩52,844 | ₩52,321 | ₩52,831 | +0.97% | 108.5만 |
|---|
| 2026.02.05 | ₩51,972 | ₩52,214 | ₩51,637 | ₩51,691 | -0.54% | 164.9만 |
|---|
| 2026.02.04 | ₩52,777 | ₩52,777 | ₩51,945 | ₩52,187 | -1.12% | 164.8만 |
|---|
| 2026.02.03 | ₩52,375 | ₩52,522 | ₩51,878 | ₩52,334 | -0.08% | 230.5만 |
|---|
| 2026.02.02 | ₩51,610 | ₩52,133 | ₩51,583 | ₩52,066 | +0.88% | 155.1만 |
|---|
| 2026.01.30 | ₩52,697 | ₩52,857 | ₩51,771 | ₩52,080 | -1.17% | 207.5만 |
|---|
| 2026.01.29 | ₩53,676 | ₩54,024 | ₩52,844 | ₩53,515 | -0.30% | 155.5만 |
|---|
| 2026.01.28 | ₩53,474 | ₩53,541 | ₩53,166 | ₩53,488 | +0.03% | 107.8만 |
|---|
| 2026.01.27 | ₩52,750 | ₩53,166 | ₩52,723 | ₩53,153 | +0.76% | 120만 |
|---|
| 2026.01.26 | ₩52,254 | ₩52,495 | ₩52,214 | ₩52,267 | +0.03% | 125만 |
|---|
| 2026.01.23 | ₩51,610 | ₩52,093 | ₩51,530 | ₩52,053 | +0.86% | 122.1만 |
|---|
| 2026.01.22 | ₩51,637 | ₩51,999 | ₩51,583 | ₩51,731 | +0.18% | 184.6만 |
|---|
| 2026.01.21 | ₩50,940 | ₩51,288 | ₩50,859 | ₩51,100 | +0.32% | 309.8만 |
|---|
| 2026.01.20 | ₩50,430 | ₩50,779 | ₩50,416 | ₩50,510 | +0.16% | 107.6만 |
|---|
| 2026.01.16 | ₩50,712 | ₩50,712 | ₩50,416 | ₩50,631 | -0.16% | 98만 |
|---|
| 2026.01.15 | ₩50,966 | ₩51,221 | ₩50,792 | ₩51,007 | +0.08% | 115.5만 |
|---|
| 2026.01.14 | ₩50,470 | ₩50,792 | ₩50,470 | ₩50,792 | +0.64% | 156.9만 |
|---|
| 2026.01.13 | ₩50,416 | ₩50,470 | ₩50,175 | ₩50,363 | -0.11% | 182.4만 |
|---|
| 2026.01.12 | ₩49,867 | ₩50,430 | ₩49,867 | ₩50,403 | +1.08% | 112만 |
|---|
| 2026.01.09 | ₩49,531 | ₩49,706 | ₩49,437 | ₩49,679 | +0.30% | 143만 |
|---|
| 2026.01.08 | ₩49,223 | ₩49,571 | ₩49,223 | ₩49,571 | +0.71% | 104.3만 |
|---|
| 2026.01.07 | ₩49,773 | ₩49,773 | ₩49,558 | ₩49,639 | -0.27% | 113.6만 |
|---|
| 2026.01.06 | ₩49,974 | ₩50,121 | ₩49,920 | ₩49,934 | -0.08% | 99.7만 |
|---|
| 2026.01.05 | ₩49,317 | ₩49,652 | ₩49,209 | ₩49,639 | +0.65% | 122.3만 |
|---|
| 2026.01.02 | ₩49,142 | ₩49,397 | ₩49,089 | ₩49,384 | +0.49% | 89.9만 |
|---|
| 2025.12.31 | ₩48,512 | ₩48,512 | ₩48,338 | ₩48,364 | -0.30% | 66.5만 |
|---|
| 2025.12.30 | ₩48,525 | ₩48,619 | ₩48,472 | ₩48,499 | -0.06% | 133.4만 |
|---|
| 2025.12.29 | ₩48,230 | ₩48,284 | ₩48,083 | ₩48,203 | -0.06% | 161.8만 |
|---|
| 2025.12.26 | ₩48,351 | ₩48,566 | ₩48,351 | ₩48,566 | +0.44% | 135.4만 |
|---|
| 2025.12.24 | ₩48,284 | ₩48,351 | ₩48,230 | ₩48,324 | +0.08% | 72.7만 |
|---|
| 2025.12.23 | ₩48,016 | ₩48,324 | ₩47,975 | ₩48,311 | +0.61% | 118.6만 |
|---|
| 2025.12.22 | ₩47,908 | ₩48,002 | ₩47,855 | ₩47,989 | +0.17% | 171.6만 |
|---|
| 2025.12.19 | ₩47,654 | ₩47,908 | ₩47,654 | ₩47,707 | +0.11% | 130.3만 |
|---|
| 2025.12.18 | ₩47,452 | ₩47,654 | ₩47,345 | ₩47,412 | -0.08% | 174.8만 |
|---|
| 2025.12.17 | ₩47,345 | ₩47,426 | ₩46,929 | ₩46,983 | -0.76% | 320.2만 |
|---|
| 2025.12.16 | ₩47,251 | ₩47,278 | ₩47,010 | ₩47,238 | -0.03% | 402.2만 |
|---|
| 2025.12.15 | ₩47,868 | ₩47,868 | ₩47,533 | ₩47,560 | -0.64% | 220.8만 |
|---|
| 2025.12.12 | ₩48,042 | ₩48,056 | ₩47,358 | ₩47,493 | -1.14% | 155.9만 |
|---|
| 2025.12.11 | ₩47,721 | ₩47,962 | ₩47,613 | ₩47,895 | +0.37% | 207.4만 |
|---|
| 2025.12.10 | ₩49,451 | ₩49,826 | ₩49,343 | ₩49,706 | +0.52% | 172.3만 |
|---|
| 2025.12.09 | ₩49,263 | ₩49,424 | ₩49,129 | ₩49,370 | +0.22% | 155만 |
|---|
| 2025.12.08 | ₩49,813 | ₩49,813 | ₩49,464 | ₩49,598 | -0.43% | 190.6만 |
|---|
| 2025.12.05 | ₩50,296 | ₩50,457 | ₩49,786 | ₩49,840 | -0.91% | 275.2만 |
|---|
| 2025.12.04 | ₩49,947 | ₩49,947 | ₩49,759 | ₩49,867 | -0.16% | 128.4만 |
|---|
| 2025.12.03 | ₩49,679 | ₩49,880 | ₩49,625 | ₩49,867 | +0.38% | 138.4만 |
|---|
| 2025.12.02 | ₩49,773 | ₩49,773 | ₩49,491 | ₩49,746 | -0.05% | 318.1만 |
|---|
| 2025.12.01 | ₩49,625 | ₩49,853 | ₩49,625 | ₩49,773 | +0.30% | 209.7만 |
|---|
| 2025.11.28 | ₩49,531 | ₩49,692 | ₩49,491 | ₩49,679 | +0.30% | 47.7만 |
|---|
| 2025.11.26 | ₩49,397 | ₩49,612 | ₩49,290 | ₩49,531 | +0.27% | 182.3만 |
|---|
| 2025.11.25 | ₩49,089 | ₩49,263 | ₩48,820 | ₩49,250 | +0.33% | 208.2만 |
|---|
| 2025.11.24 | ₩48,767 | ₩49,102 | ₩48,753 | ₩49,048 | +0.58% | 158.7만 |
|---|
| 2025.11.21 | ₩48,445 | ₩48,928 | ₩48,203 | ₩48,740 | +0.61% | 101.7만 |
|---|
| 2025.11.20 | ₩49,746 | ₩49,786 | ₩48,740 | ₩48,740 | -2.02% | 148.1만 |
|---|
| 2025.11.19 | ₩49,343 | ₩49,545 | ₩49,156 | ₩49,303 | -0.08% | 86.5만 |
|---|
| 2025.11.18 | ₩49,263 | ₩49,571 | ₩49,102 | ₩49,411 | +0.30% | 267.8만 |
|---|
| 2025.11.17 | ₩49,692 | ₩49,947 | ₩49,397 | ₩49,531 | -0.32% | 101.5만 |
|---|
| 2025.11.14 | ₩49,987 | ₩50,470 | ₩49,840 | ₩50,202 | +0.43% | 170만 |
|---|
| 2025.11.13 | ₩50,725 | ₩50,752 | ₩50,108 | ₩50,175 | -1.08% | 108.6만 |
|---|
| 2025.11.12 | ₩50,644 | ₩50,644 | ₩50,443 | ₩50,577 | -0.13% | 131만 |
|---|
| 2025.11.11 | ₩50,416 | ₩50,631 | ₩50,390 | ₩50,537 | +0.24% | 119.2만 |
|---|
| 2025.11.10 | ₩50,162 | ₩50,363 | ₩50,001 | ₩50,323 | +0.32% | 134.3만 |
|---|
| 2025.11.07 | ₩49,317 | ₩49,692 | ₩49,115 | ₩49,692 | +0.76% | 182.3만 |
|---|
| 2025.11.06 | ₩49,813 | ₩49,920 | ₩49,424 | ₩49,531 | -0.57% | 155.7만 |
|---|
| 2025.11.05 | ₩49,250 | ₩49,679 | ₩49,209 | ₩49,598 | +0.71% | 154.5만 |
|---|
| 2025.11.04 | ₩49,062 | ₩49,303 | ₩48,968 | ₩49,022 | -0.08% | 142.7만 |
|---|
| 2025.11.03 | ₩49,639 | ₩49,679 | ₩49,397 | ₩49,625 | -0.03% | 140.5만 |
|---|
| 2025.10.31 | ₩49,491 | ₩49,558 | ₩49,317 | ₩49,518 | +0.05% | 126.4만 |
|---|
| 2025.10.30 | ₩49,732 | ₩49,947 | ₩49,639 | ₩49,732 | 0.00% | 176.7만 |
|---|
| 2025.10.29 | ₩50,363 | ₩50,416 | ₩49,960 | ₩50,188 | -0.35% | 179.2만 |
|---|
| 2025.10.28 | ₩49,732 | ₩50,028 | ₩49,665 | ₩49,987 | +0.51% | 129.7만 |
|---|
| 2025.10.27 | ₩49,853 | ₩49,920 | ₩49,732 | ₩49,907 | +0.11% | 99.7만 |
|---|
| 2025.10.24 | ₩49,598 | ₩49,639 | ₩49,478 | ₩49,491 | -0.22% | 135.2만 |
|---|
| 2025.10.23 | ₩49,115 | ₩49,397 | ₩49,102 | ₩49,263 | +0.30% | 194.8만 |
|---|
| 2025.10.22 | ₩48,727 | ₩48,955 | ₩48,472 | ₩48,727 | 0.00% | 160.3만 |
|---|
| 2025.10.21 | ₩48,807 | ₩48,820 | ₩48,606 | ₩48,619 | -0.38% | 138.4만 |
|---|
| 2025.10.20 | ₩48,780 | ₩49,156 | ₩48,780 | ₩49,089 | +0.63% | 140.2만 |
|---|
| 2025.10.17 | ₩48,136 | ₩48,592 | ₩48,136 | ₩48,499 | +0.75% | 167.8만 |
|---|
| 2025.10.16 | ₩48,552 | ₩48,807 | ₩48,378 | ₩48,499 | -0.11% | 167.7만 |
|---|
| 2025.10.15 | ₩48,123 | ₩48,338 | ₩47,895 | ₩48,217 | +0.20% | 190.5만 |
|---|
| 2025.10.14 | ₩47,385 | ₩47,962 | ₩47,305 | ₩47,667 | +0.59% | 224.8만 |
|---|
| 2025.10.13 | ₩47,908 | ₩48,056 | ₩47,721 | ₩47,882 | -0.06% | 180만 |
|---|
| 2025.10.10 | ₩48,311 | ₩48,378 | ₩46,527 | ₩46,648 | -3.44% | 203.4만 |
|---|