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 | ₩57,071 | ₩57,339 | ₩57,031 | ₩57,339 | +0.47% | 202.2만 |
| 2026.10.08 | ₩56,696 | ₩56,897 | ₩56,522 | ₩56,669 | -0.05% | 172.1만 |
| 2026.10.07 | ₩56,897 | ₩57,031 | ₩56,723 | ₩56,911 | +0.02% | 205만 |
| 2026.10.06 | ₩57,581 | ₩57,607 | ₩57,299 | ₩57,460 | -0.21% | 169.2만 |
| 2026.10.05 | ₩57,165 | ₩57,688 | ₩57,165 | ₩57,540 | +0.66% | 174.8만 |
| 2026.10.02 | ₩55,946 | ₩56,200 | ₩55,705 | ₩56,160 | +0.38% | 215.9만 |
| 2026.10.01 | ₩55,946 | ₩56,107 | ₩55,517 | ₩55,825 | -0.22% | 252.9만 |
| 2026.09.30 | ₩56,281 | ₩56,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,107 |
| -0.31% |
| 159.6만 |
| 2026.09.29 | ₩55,999 | ₩56,160 | ₩55,879 | ₩56,160 | +0.29% | 313.2만 |
|---|
| 2026.09.28 | ₩56,267 | ₩56,495 | ₩56,053 | ₩56,308 | +0.07% | 224.3만 |
|---|
| 2026.09.25 | ₩56,428 | ₩56,589 | ₩56,241 | ₩56,428 | 0.00% | 205.2만 |
|---|
| 2026.09.24 | ₩56,696 | ₩56,710 | ₩56,281 | ₩56,375 | -0.57% | 149.5만 |
|---|
| 2026.09.23 | ₩57,165 | ₩57,165 | ₩56,576 | ₩56,669 | -0.87% | 212.3만 |
|---|
| 2026.09.22 | ₩57,326 | ₩57,621 | ₩57,299 | ₩57,554 | +0.40% | 197.1만 |
|---|
| 2026.09.21 | ₩57,353 | ₩57,607 | ₩57,125 | ₩57,540 | +0.33% | 184.3만 |
|---|
| 2026.09.18 | ₩56,602 | ₩56,696 | ₩56,495 | ₩56,669 | +0.12% | 145.2만 |
|---|
| 2026.09.17 | ₩56,629 | ₩56,857 | ₩56,468 | ₩56,750 | +0.21% | 165.8만 |
|---|
| 2026.09.16 | ₩56,482 | ₩56,589 | ₩55,785 | ₩56,026 | -0.81% | 177.6만 |
|---|
| 2026.09.15 | ₩56,388 | ₩56,468 | ₩56,227 | ₩56,348 | -0.07% | 204.7만 |
|---|
| 2026.09.14 | ₩56,428 | ₩56,911 | ₩56,415 | ₩56,683 | +0.45% | 250.3만 |
|---|
| 2026.09.11 | ₩57,246 | ₩57,313 | ₩57,045 | ₩57,152 | -0.16% | 217.4만 |
|---|
| 2026.09.10 | ₩56,937 | ₩57,165 | ₩56,777 | ₩56,964 | +0.05% | 193.6만 |
|---|
| 2026.09.09 | ₩57,728 | ₩57,728 | ₩57,353 | ₩57,447 | -0.49% | 224.2만 |
|---|
| 2026.09.08 | ₩57,527 | ₩57,755 | ₩57,460 | ₩57,554 | +0.05% | 209.6만 |
|---|
| 2026.09.04 | ₩57,460 | ₩57,862 | ₩57,460 | ₩57,728 | +0.47% | 149.6만 |
|---|
| 2026.09.03 | ₩57,219 | ₩57,380 | ₩57,071 | ₩57,353 | +0.23% | 266.4만 |
|---|
| 2026.09.02 | ₩56,844 | ₩57,205 | ₩56,844 | ₩57,138 | +0.52% | 239만 |
|---|
| 2026.09.01 | ₩56,750 | ₩57,112 | ₩56,723 | ₩56,830 | +0.14% | 295.2만 |
|---|
| 2026.08.31 | ₩56,656 | ₩56,736 | ₩56,361 | ₩56,442 | -0.38% | 276.4만 |
|---|
| 2026.08.28 | ₩56,576 | ₩56,736 | ₩56,093 | ₩56,281 | -0.52% | 218.7만 |
|---|
| 2026.08.27 | ₩56,214 | ₩56,401 | ₩56,080 | ₩56,388 | +0.31% | 150.3만 |
|---|
| 2026.08.26 | ₩56,321 | ₩56,375 | ₩56,160 | ₩56,160 | -0.29% | 160.1만 |
|---|
| 2026.08.25 | ₩55,959 | ₩56,241 | ₩55,932 | ₩56,214 | +0.45% | 169.8만 |
|---|
| 2026.08.24 | ₩55,865 | ₩55,973 | ₩55,772 | ₩55,879 | +0.02% | 81.9만 |
|---|
| 2026.08.21 | ₩56,227 | ₩56,267 | ₩56,053 | ₩56,107 | -0.21% | 79.7만 |
|---|
| 2026.08.20 | ₩55,262 | ₩55,731 | ₩55,262 | ₩55,597 | +0.61% | 66.6만 |
|---|
| 2026.08.19 | ₩55,745 | ₩55,839 | ₩55,530 | ₩55,571 | -0.31% | 65.2만 |
|---|
| 2026.08.18 | ₩55,169 | ₩55,276 | ₩54,874 | ₩54,914 | -0.46% | 60.3만 |
|---|
| 2026.08.17 | ₩55,504 | ₩55,611 | ₩55,383 | ₩55,423 | -0.14% | 89.1만 |
|---|
| 2026.08.14 | ₩55,249 | ₩55,423 | ₩55,169 | ₩55,316 | +0.12% | 62.3만 |
|---|
| 2026.08.13 | ₩55,450 | ₩55,557 | ₩55,356 | ₩55,396 | -0.10% | 190.7만 |
|---|
| 2026.08.12 | ₩55,785 | ₩55,785 | ₩55,544 | ₩55,584 | -0.36% | 49.8만 |
|---|
| 2026.08.11 | ₩55,812 | ₩55,892 | ₩55,356 | ₩55,423 | -0.70% | 57.2만 |
|---|
| 2026.08.10 | ₩55,825 | ₩56,026 | ₩55,745 | ₩55,986 | +0.29% | 71.1만 |
|---|
| 2026.08.07 | ₩55,932 | ₩56,040 | ₩55,664 | ₩55,839 | -0.17% | 74.4만 |
|---|
| 2026.08.06 | ₩55,490 | ₩55,812 | ₩55,356 | ₩55,557 | +0.12% | 71만 |
|---|
| 2026.08.05 | ₩55,906 | ₩55,986 | ₩55,624 | ₩55,624 | -0.50% | 125.9만 |
|---|
| 2026.08.04 | ₩55,571 | ₩55,986 | ₩55,490 | ₩55,892 | +0.58% | 102.9만 |
|---|
| 2026.08.03 | ₩55,142 | ₩55,410 | ₩55,048 | ₩55,383 | +0.44% | 84.4만 |
|---|
| 2026.07.31 | ₩55,343 | ₩55,396 | ₩54,780 | ₩55,316 | -0.05% | 81.1만 |
|---|
| 2026.07.30 | ₩54,405 | ₩54,981 | ₩54,311 | ₩54,954 | +1.01% | 85.9만 |
|---|
| 2026.07.29 | ₩54,043 | ₩54,579 | ₩53,641 | ₩53,829 | -0.40% | 87.6만 |
|---|
| 2026.07.28 | ₩53,976 | ₩54,338 | ₩53,802 | ₩54,123 | +0.27% | 73.7만 |
|---|
| 2026.07.27 | ₩54,445 | ₩54,499 | ₩54,056 | ₩54,391 | -0.10% | 76.5만 |
|---|
| 2026.07.24 | ₩54,378 | ₩54,646 | ₩54,244 | ₩54,271 | -0.20% | 57.5만 |
|---|
| 2026.07.23 | ₩54,619 | ₩54,807 | ₩54,284 | ₩54,432 | -0.34% | 54.4만 |
|---|
| 2026.07.22 | ₩54,646 | ₩55,008 | ₩54,646 | ₩54,887 | +0.44% | 60만 |
|---|
| 2026.07.21 | ₩54,472 | ₩54,592 | ₩54,271 | ₩54,552 | +0.15% | 57.7만 |
|---|
| 2026.07.20 | ₩54,056 | ₩54,271 | ₩53,896 | ₩53,936 | -0.22% | 91.9만 |
|---|
| 2026.07.17 | ₩53,279 | ₩53,802 | ₩53,239 | ₩53,762 | +0.91% | 88.8만 |
|---|
| 2026.07.16 | ₩54,217 | ₩54,378 | ₩54,003 | ₩54,110 | -0.20% | 85.1만 |
|---|
| 2026.07.15 | ₩54,539 | ₩54,726 | ₩54,190 | ₩54,499 | -0.07% | 59.8만 |
|---|
| 2026.07.14 | ₩54,217 | ₩54,418 | ₩54,110 | ₩54,190 | -0.05% | 108.2만 |
|---|
| 2026.07.13 | ₩54,150 | ₩54,284 | ₩53,748 | ₩53,775 | -0.69% | 134.8만 |
|---|
| 2026.07.10 | ₩54,056 | ₩54,391 | ₩53,949 | ₩54,311 | +0.47% | 39.7만 |
|---|
| 2026.07.09 | ₩53,641 | ₩53,949 | ₩53,587 | ₩53,829 | +0.35% | 60.6만 |
|---|
| 2026.07.08 | ₩53,266 | ₩53,587 | ₩53,038 | ₩53,480 | +0.40% | 87.4만 |
|---|
| 2026.07.07 | ₩53,078 | ₩53,413 | ₩52,716 | ₩52,824 | -0.48% | 47만 |
|---|
| 2026.07.06 | ₩53,440 | ₩53,815 | ₩53,360 | ₩53,762 | +0.60% | 73.2만 |
|---|
| 2026.07.02 | ₩53,185 | ₩53,561 | ₩52,462 | ₩52,824 | -0.68% | 95.2만 |
|---|
| 2026.07.01 | ₩52,609 | ₩53,159 | ₩52,609 | ₩52,797 | +0.36% | 122.8만 |
|---|
| 2026.06.30 | ₩52,931 | ₩53,293 | ₩52,891 | ₩53,172 | +0.46% | 80.8만 |
|---|
| 2026.06.29 | ₩52,797 | ₩53,065 | ₩52,448 | ₩53,038 | +0.46% | 91만 |
|---|
| 2026.06.26 | ₩52,314 | ₩52,864 | ₩52,314 | ₩52,636 | +0.61% | 55.7만 |
|---|
| 2026.06.25 | ₩53,373 | ₩53,373 | ₩52,649 | ₩52,931 | -0.83% | 70.2만 |
|---|
| 2026.06.24 | ₩53,105 | ₩53,386 | ₩52,931 | ₩53,172 | +0.13% | 135.7만 |
|---|
| 2026.06.23 | ₩53,842 | ₩54,244 | ₩53,829 | ₩53,909 | +0.12% | 68.1만 |
|---|
| 2026.06.22 | ₩55,329 | ₩55,423 | ₩55,182 | ₩55,289 | -0.07% | 74.1만 |
|---|
| 2026.06.18 | ₩54,820 | ₩54,927 | ₩54,673 | ₩54,860 | +0.07% | 51.6만 |
|---|
| 2026.06.17 | ₩55,356 | ₩55,504 | ₩54,405 | ₩54,472 | -1.60% | 141.5만 |
|---|
| 2026.06.16 | ₩55,222 | ₩55,463 | ₩55,061 | ₩55,088 | -0.24% | 49.6만 |
|---|
| 2026.06.15 | ₩55,906 | ₩55,999 | ₩55,691 | ₩55,705 | -0.36% | 84.6만 |
|---|
| 2026.06.12 | ₩54,793 | ₩55,075 | ₩54,619 | ₩54,941 | +0.27% | 69.5만 |
|---|
| 2026.06.11 | ₩53,427 | ₩54,633 | ₩53,427 | ₩54,579 | +2.16% | 72만 |
|---|
| 2026.06.10 | ₩53,601 | ₩53,976 | ₩53,293 | ₩53,319 | -0.52% | 89.9만 |
|---|
| 2026.06.09 | ₩54,445 | ₩54,659 | ₩53,038 | ₩53,802 | -1.18% | 182.4만 |
|---|
| 2026.06.08 | ₩54,177 | ₩54,284 | ₩53,829 | ₩53,896 | -0.52% | 94.4만 |
|---|
| 2026.06.05 | ₩54,753 | ₩54,753 | ₩53,520 | ₩53,654 | -2.01% | 73.1만 |
|---|
| 2026.06.04 | ₩55,463 | ₩55,678 | ₩55,303 | ₩55,624 | +0.29% | 72.8만 |
|---|
| 2026.06.03 | ₩56,160 | ₩56,281 | ₩55,812 | ₩55,839 | -0.57% | 70.1만 |
|---|
| 2026.06.02 | ₩56,455 | ₩56,857 | ₩56,428 | ₩56,750 | +0.52% | 87.2만 |
|---|
| 2026.06.01 | ₩55,504 | ₩56,013 | ₩55,410 | ₩55,839 | +0.60% | 105.2만 |
|---|
| 2026.05.29 | ₩55,370 | ₩55,370 | ₩55,035 | ₩55,102 | -0.48% | 123.4만 |
|---|
| 2026.05.28 | ₩54,686 | ₩55,142 | ₩54,552 | ₩55,035 | +0.64% | 67.2만 |
|---|
| 2026.05.27 | ₩55,316 | ₩55,437 | ₩54,981 | ₩55,115 | -0.36% | 75.2만 |
|---|
| 2026.05.26 | ₩55,035 | ₩55,329 | ₩55,021 | ₩55,316 | +0.51% | 146만 |
|---|
| 2026.05.22 | ₩54,324 | ₩54,552 | ₩54,177 | ₩54,365 | +0.07% | 59.2만 |
|---|
| 2026.05.21 | ₩53,842 | ₩54,378 | ₩53,708 | ₩54,164 | +0.60% | 66.7만 |
|---|
| 2026.05.20 | ₩53,762 | ₩54,244 | ₩53,641 | ₩54,110 | +0.65% | 67.6만 |
|---|
| 2026.05.19 | ₩53,467 | ₩53,882 | ₩53,373 | ₩53,628 | +0.30% | 56.8만 |
|---|
| 2026.05.18 | ₩54,217 | ₩54,217 | ₩53,775 | ₩54,070 | -0.27% | 73.3만 |
|---|
| 2026.05.15 | ₩54,030 | ₩54,097 | ₩53,695 | ₩53,855 | -0.32% | 65.5만 |
|---|
| 2026.05.14 | ₩54,994 | ₩55,303 | ₩54,887 | ₩55,142 | +0.27% | 52.3만 |
|---|
| 2026.05.13 | ₩55,048 | ₩55,705 | ₩54,941 | ₩55,410 | +0.66% | 74.2만 |
|---|
| 2026.05.12 | ₩55,195 | ₩55,236 | ₩54,646 | ₩55,088 | -0.19% | 101.7만 |
|---|
| 2026.05.11 | ₩55,638 | ₩55,812 | ₩55,584 | ₩55,758 | +0.22% | 74.2만 |
|---|
| 2026.05.08 | ₩55,597 | ₩55,798 | ₩55,530 | ₩55,691 | +0.17% | 92.6만 |
|---|
| 2026.05.07 | ₩55,919 | ₩55,919 | ₩55,142 | ₩55,182 | -1.32% | 151.5만 |
|---|
| 2026.05.06 | ₩55,584 | ₩55,986 | ₩55,504 | ₩55,932 | +0.63% | 66.2만 |
|---|
| 2026.05.05 | ₩54,820 | ₩55,008 | ₩54,726 | ₩54,860 | +0.07% | 75.6만 |
|---|
| 2026.05.04 | ₩54,418 | ₩54,552 | ₩53,976 | ₩54,164 | -0.47% | 99.2만 |
|---|
| 2026.05.01 | ₩54,458 | ₩54,860 | ₩54,458 | ₩54,485 | +0.05% | 72만 |
|---|
| 2026.04.30 | ₩53,989 | ₩54,619 | ₩53,815 | ₩54,539 | +1.02% | 54.9만 |
|---|
| 2026.04.29 | ₩53,936 | ₩53,936 | ₩53,587 | ₩53,668 | -0.50% | 112.2만 |
|---|
| 2026.04.28 | ₩53,654 | ₩53,949 | ₩53,601 | ₩53,936 | +0.52% | 120.9만 |
|---|
| 2026.04.27 | ₩54,123 | ₩54,271 | ₩53,909 | ₩53,922 | -0.37% | 48.4만 |
|---|
| 2026.04.24 | ₩54,003 | ₩54,271 | ₩53,869 | ₩54,244 | +0.45% | 63.9만 |
|---|
| 2026.04.23 | ₩53,963 | ₩54,070 | ₩53,333 | ₩53,628 | -0.62% | 86만 |
|---|
| 2026.04.22 | ₩54,271 | ₩54,432 | ₩54,204 | ₩54,298 | +0.05% | 61.1만 |
|---|
| 2026.04.21 | ₩54,472 | ₩54,512 | ₩53,802 | ₩53,855 | -1.13% | 95만 |
|---|
| 2026.04.20 | ₩54,405 | ₩54,512 | ₩54,217 | ₩54,458 | +0.10% | 109.1만 |
|---|
| 2026.04.17 | ₩54,633 | ₩54,901 | ₩54,566 | ₩54,633 | 0.00% | 70.1만 |
|---|
| 2026.04.16 | ₩54,137 | ₩54,298 | ₩53,909 | ₩54,150 | +0.02% | 52.8만 |
|---|
| 2026.04.15 | ₩54,003 | ₩54,123 | ₩53,842 | ₩54,043 | +0.07% | 131.5만 |
|---|
| 2026.04.14 | ₩53,989 | ₩54,204 | ₩53,963 | ₩54,190 | +0.37% | 69.3만 |
|---|
| 2026.04.13 | ₩53,051 | ₩53,708 | ₩53,038 | ₩53,695 | +1.21% | 101.6만 |
|---|
| 2026.04.10 | ₩53,145 | ₩53,346 | ₩53,025 | ₩53,159 | +0.03% | 174.6만 |
|---|
| 2026.04.09 | ₩52,582 | ₩53,038 | ₩52,462 | ₩52,917 | +0.64% | 72.6만 |
|---|
| 2026.04.08 | ₩52,931 | ₩52,998 | ₩52,435 | ₩52,770 | -0.30% | 108.5만 |
|---|
| 2026.04.07 | ₩51,028 | ₩51,256 | ₩50,693 | ₩51,242 | +0.42% | 99.2만 |
|---|
| 2026.04.06 | ₩51,135 | ₩51,484 | ₩51,041 | ₩51,269 | +0.26% | 124.9만 |
|---|
| 2026.04.02 | ₩50,505 | ₩51,470 | ₩50,465 | ₩51,122 | +1.22% | 107.4만 |
|---|
| 2026.04.01 | ₩51,135 | ₩51,443 | ₩51,028 | ₩51,108 | -0.05% | 126.1만 |
|---|
| 2026.03.31 | ₩50,211 | ₩51,296 | ₩50,170 | ₩51,269 | +2.11% | 134.9만 |
|---|
| 2026.03.30 | ₩50,224 | ₩50,345 | ₩49,701 | ₩49,916 | -0.61% | 122.7만 |
|---|
| 2026.03.27 | ₩49,849 | ₩50,157 | ₩49,661 | ₩49,782 | -0.13% | 114만 |
|---|
| 2026.03.26 | ₩50,237 | ₩50,639 | ₩49,876 | ₩49,889 | -0.69% | 82.1만 |
|---|
| 2026.03.25 | ₩50,760 | ₩51,108 | ₩50,586 | ₩50,934 | +0.34% | 221.2만 |
|---|
| 2026.03.24 | ₩49,527 | ₩50,130 | ₩49,500 | ₩49,956 | +0.87% | 190.7만 |
|---|
| 2026.03.23 | ₩49,943 | ₩50,613 | ₩49,782 | ₩50,251 | +0.62% | 201만 |
|---|
| 2026.03.20 | ₩50,117 | ₩50,117 | ₩49,072 | ₩49,179 | -1.87% | 177.9만 |
|---|
| 2026.03.19 | ₩49,876 | ₩50,881 | ₩49,728 | ₩50,653 | +1.56% | 223.6만 |
|---|
| 2026.03.18 | ₩51,229 | ₩51,417 | ₩50,666 | ₩50,680 | -1.07% | 115.6만 |
|---|
| 2026.03.17 | ₩51,819 | ₩51,912 | ₩51,551 | ₩51,644 | -0.34% | 88만 |
|---|
| 2026.03.16 | ₩51,216 | ₩51,524 | ₩51,095 | ₩51,390 | +0.34% | 128.8만 |
|---|
| 2026.03.13 | ₩51,055 | ₩51,323 | ₩50,304 | ₩50,385 | -1.31% | 126.6만 |
|---|
| 2026.03.12 | ₩51,457 | ₩51,457 | ₩50,666 | ₩50,814 | -1.25% | 138.2만 |
|---|
| 2026.03.11 | ₩51,537 | ₩51,886 | ₩51,390 | ₩51,685 | +0.29% | 106.8만 |
|---|
| 2026.03.10 | ₩51,417 | ₩52,100 | ₩51,189 | ₩51,524 | +0.21% | 117.2만 |
|---|
| 2026.03.09 | ₩50,492 | ₩51,618 | ₩50,197 | ₩51,470 | +1.94% | 172.1만 |
|---|
| 2026.03.06 | ₩50,546 | ₩51,001 | ₩50,385 | ₩50,720 | +0.34% | 97.6만 |
|---|
| 2026.03.05 | ₩51,122 | ₩51,430 | ₩50,425 | ₩50,948 | -0.34% | 86.6만 |
|---|
| 2026.03.04 | ₩51,618 | ₩51,926 | ₩51,376 | ₩51,765 | +0.29% | 130.2만 |
|---|
| 2026.03.03 | ₩51,591 | ₩51,899 | ₩50,505 | ₩51,685 | +0.18% | 156.8만 |
|---|
| 2026.03.02 | ₩53,065 | ₩53,695 | ₩53,025 | ₩53,453 | +0.73% | 126.3만 |
|---|
| 2026.02.27 | ₩53,909 | ₩54,164 | ₩53,829 | ₩54,003 | +0.17% | 115.2만 |
|---|
| 2026.02.26 | ₩54,298 | ₩54,298 | ₩53,668 | ₩54,110 | -0.35% | 106.6만 |
|---|
| 2026.02.25 | ₩54,780 | ₩54,834 | ₩54,445 | ₩54,780 | 0.00% | 87.8만 |
|---|
| 2026.02.24 | ₩53,949 | ₩54,405 | ₩53,842 | ₩54,231 | +0.52% | 127.3만 |
|---|
| 2026.02.23 | ₩53,882 | ₩54,097 | ₩53,520 | ₩53,628 | -0.47% | 120.4만 |
|---|
| 2026.02.20 | ₩53,051 | ₩54,016 | ₩52,998 | ₩54,016 | +1.82% | 256.4만 |
|---|
| 2026.02.19 | ₩52,971 | ₩53,185 | ₩52,783 | ₩53,172 | +0.38% | 108.3만 |
|---|
| 2026.02.18 | ₩53,319 | ₩53,601 | ₩53,105 | ₩53,212 | -0.20% | 138.9만 |
|---|
| 2026.02.17 | ₩52,904 | ₩53,132 | ₩52,475 | ₩53,065 | +0.30% | 108.7만 |
|---|
| 2026.02.13 | ₩52,971 | ₩53,172 | ₩52,636 | ₩53,132 | +0.30% | 160.1만 |
|---|
| 2026.02.12 | ₩54,164 | ₩54,164 | ₩53,172 | ₩53,266 | -1.66% | 114.9만 |
|---|
| 2026.02.11 | ₩53,788 | ₩54,137 | ₩53,547 | ₩54,056 | +0.50% | 164.3만 |
|---|
| 2026.02.10 | ₩53,386 | ₩53,507 | ₩53,199 | ₩53,373 | -0.03% | 130.9만 |
|---|
| 2026.02.09 | ₩52,783 | ₩53,306 | ₩52,730 | ₩53,226 | +0.84% | 166.3만 |
|---|
| 2026.02.06 | ₩52,274 | ₩52,797 | ₩52,274 | ₩52,783 | +0.97% | 108.5만 |
|---|
| 2026.02.05 | ₩51,926 | ₩52,167 | ₩51,591 | ₩51,644 | -0.54% | 164.9만 |
|---|
| 2026.02.04 | ₩52,730 | ₩52,730 | ₩51,899 | ₩52,140 | -1.12% | 164.8만 |
|---|
| 2026.02.03 | ₩52,328 | ₩52,475 | ₩51,832 | ₩52,288 | -0.08% | 230.5만 |
|---|
| 2026.02.02 | ₩51,564 | ₩52,087 | ₩51,537 | ₩52,020 | +0.88% | 155.1만 |
|---|
| 2026.01.30 | ₩52,649 | ₩52,810 | ₩51,725 | ₩52,033 | -1.17% | 207.5만 |
|---|
| 2026.01.29 | ₩53,628 | ₩53,976 | ₩52,797 | ₩53,467 | -0.30% | 155.5만 |
|---|
| 2026.01.28 | ₩53,427 | ₩53,494 | ₩53,118 | ₩53,440 | +0.03% | 107.8만 |
|---|
| 2026.01.27 | ₩52,703 | ₩53,118 | ₩52,676 | ₩53,105 | +0.76% | 120만 |
|---|
| 2026.01.26 | ₩52,207 | ₩52,448 | ₩52,167 | ₩52,221 | +0.03% | 125만 |
|---|
| 2026.01.23 | ₩51,564 | ₩52,046 | ₩51,484 | ₩52,006 | +0.86% | 122.1만 |
|---|
| 2026.01.22 | ₩51,591 | ₩51,953 | ₩51,537 | ₩51,685 | +0.18% | 184.6만 |
|---|
| 2026.01.21 | ₩50,894 | ₩51,242 | ₩50,814 | ₩51,055 | +0.32% | 309.8만 |
|---|
| 2026.01.20 | ₩50,385 | ₩50,733 | ₩50,371 | ₩50,465 | +0.16% | 107.6만 |
|---|
| 2026.01.16 | ₩50,666 | ₩50,666 | ₩50,371 | ₩50,586 | -0.16% | 98만 |
|---|
| 2026.01.15 | ₩50,921 | ₩51,175 | ₩50,747 | ₩50,961 | +0.08% | 115.5만 |
|---|
| 2026.01.14 | ₩50,425 | ₩50,747 | ₩50,425 | ₩50,747 | +0.64% | 156.9만 |
|---|
| 2026.01.13 | ₩50,371 | ₩50,425 | ₩50,130 | ₩50,318 | -0.11% | 182.4만 |
|---|
| 2026.01.12 | ₩49,822 | ₩50,385 | ₩49,822 | ₩50,358 | +1.08% | 112만 |
|---|
| 2026.01.09 | ₩49,487 | ₩49,661 | ₩49,393 | ₩49,634 | +0.30% | 143만 |
|---|
| 2026.01.08 | ₩49,179 | ₩49,527 | ₩49,179 | ₩49,527 | +0.71% | 104.3만 |
|---|
| 2026.01.07 | ₩49,728 | ₩49,728 | ₩49,514 | ₩49,594 | -0.27% | 113.6만 |
|---|
| 2026.01.06 | ₩49,929 | ₩50,077 | ₩49,876 | ₩49,889 | -0.08% | 99.7만 |
|---|
| 2026.01.05 | ₩49,273 | ₩49,608 | ₩49,165 | ₩49,594 | +0.65% | 122.3만 |
|---|
| 2026.01.02 | ₩49,098 | ₩49,353 | ₩49,045 | ₩49,340 | +0.49% | 89.9만 |
|---|
| 2025.12.31 | ₩48,469 | ₩48,469 | ₩48,294 | ₩48,321 | -0.30% | 66.5만 |
|---|
| 2025.12.30 | ₩48,482 | ₩48,576 | ₩48,428 | ₩48,455 | -0.06% | 133.4만 |
|---|
| 2025.12.29 | ₩48,187 | ₩48,241 | ₩48,040 | ₩48,160 | -0.06% | 161.8만 |
|---|
| 2025.12.26 | ₩48,308 | ₩48,522 | ₩48,308 | ₩48,522 | +0.44% | 135.4만 |
|---|
| 2025.12.24 | ₩48,241 | ₩48,308 | ₩48,187 | ₩48,281 | +0.08% | 72.7만 |
|---|
| 2025.12.23 | ₩47,973 | ₩48,281 | ₩47,933 | ₩48,268 | +0.61% | 118.6만 |
|---|
| 2025.12.22 | ₩47,866 | ₩47,959 | ₩47,812 | ₩47,946 | +0.17% | 171.6만 |
|---|
| 2025.12.19 | ₩47,611 | ₩47,866 | ₩47,611 | ₩47,665 | +0.11% | 130.3만 |
|---|
| 2025.12.18 | ₩47,410 | ₩47,611 | ₩47,303 | ₩47,370 | -0.08% | 174.8만 |
|---|
| 2025.12.17 | ₩47,303 | ₩47,383 | ₩46,887 | ₩46,941 | -0.76% | 320.2만 |
|---|
| 2025.12.16 | ₩47,209 | ₩47,236 | ₩46,968 | ₩47,196 | -0.03% | 402.2만 |
|---|
| 2025.12.15 | ₩47,825 | ₩47,825 | ₩47,490 | ₩47,517 | -0.64% | 220.8만 |
|---|
| 2025.12.12 | ₩48,000 | ₩48,013 | ₩47,316 | ₩47,450 | -1.14% | 155.9만 |
|---|
| 2025.12.11 | ₩47,678 | ₩47,919 | ₩47,571 | ₩47,852 | +0.37% | 207.4만 |
|---|
| 2025.12.10 | ₩49,407 | ₩49,782 | ₩49,299 | ₩49,661 | +0.52% | 172.3만 |
|---|
| 2025.12.09 | ₩49,219 | ₩49,380 | ₩49,085 | ₩49,326 | +0.22% | 155만 |
|---|
| 2025.12.08 | ₩49,768 | ₩49,768 | ₩49,420 | ₩49,554 | -0.43% | 190.6만 |
|---|
| 2025.12.05 | ₩50,251 | ₩50,412 | ₩49,742 | ₩49,795 | -0.91% | 275.2만 |
|---|
| 2025.12.04 | ₩49,902 | ₩49,902 | ₩49,715 | ₩49,822 | -0.16% | 128.4만 |
|---|
| 2025.12.03 | ₩49,634 | ₩49,835 | ₩49,581 | ₩49,822 | +0.38% | 138.4만 |
|---|
| 2025.12.02 | ₩49,728 | ₩49,728 | ₩49,447 | ₩49,701 | -0.05% | 318.1만 |
|---|
| 2025.12.01 | ₩49,581 | ₩49,809 | ₩49,581 | ₩49,728 | +0.30% | 209.7만 |
|---|
| 2025.11.28 | ₩49,487 | ₩49,648 | ₩49,447 | ₩49,634 | +0.30% | 47.7만 |
|---|
| 2025.11.26 | ₩49,353 | ₩49,567 | ₩49,246 | ₩49,487 | +0.27% | 182.3만 |
|---|
| 2025.11.25 | ₩49,045 | ₩49,219 | ₩48,777 | ₩49,206 | +0.33% | 208.2만 |
|---|
| 2025.11.24 | ₩48,723 | ₩49,058 | ₩48,710 | ₩49,005 | +0.58% | 158.7만 |
|---|
| 2025.11.21 | ₩48,402 | ₩48,884 | ₩48,160 | ₩48,696 | +0.61% | 101.7만 |
|---|
| 2025.11.20 | ₩49,701 | ₩49,742 | ₩48,696 | ₩48,696 | -2.02% | 148.1만 |
|---|
| 2025.11.19 | ₩49,299 | ₩49,500 | ₩49,112 | ₩49,259 | -0.08% | 86.5만 |
|---|
| 2025.11.18 | ₩49,219 | ₩49,527 | ₩49,058 | ₩49,366 | +0.30% | 267.8만 |
|---|
| 2025.11.17 | ₩49,648 | ₩49,902 | ₩49,353 | ₩49,487 | -0.32% | 101.5만 |
|---|
| 2025.11.14 | ₩49,943 | ₩50,425 | ₩49,795 | ₩50,157 | +0.43% | 170만 |
|---|
| 2025.11.13 | ₩50,680 | ₩50,706 | ₩50,063 | ₩50,130 | -1.08% | 108.6만 |
|---|
| 2025.11.12 | ₩50,599 | ₩50,599 | ₩50,398 | ₩50,532 | -0.13% | 131만 |
|---|
| 2025.11.11 | ₩50,371 | ₩50,586 | ₩50,345 | ₩50,492 | +0.24% | 119.2만 |
|---|
| 2025.11.10 | ₩50,117 | ₩50,318 | ₩49,956 | ₩50,278 | +0.32% | 134.3만 |
|---|
| 2025.11.07 | ₩49,273 | ₩49,648 | ₩49,072 | ₩49,648 | +0.76% | 182.3만 |
|---|
| 2025.11.06 | ₩49,768 | ₩49,876 | ₩49,380 | ₩49,487 | -0.57% | 155.7만 |
|---|
| 2025.11.05 | ₩49,206 | ₩49,634 | ₩49,165 | ₩49,554 | +0.71% | 154.5만 |
|---|
| 2025.11.04 | ₩49,018 | ₩49,259 | ₩48,924 | ₩48,978 | -0.08% | 142.7만 |
|---|
| 2025.11.03 | ₩49,594 | ₩49,634 | ₩49,353 | ₩49,581 | -0.03% | 140.5만 |
|---|
| 2025.10.31 | ₩49,447 | ₩49,514 | ₩49,273 | ₩49,474 | +0.05% | 126.4만 |
|---|
| 2025.10.30 | ₩49,688 | ₩49,902 | ₩49,594 | ₩49,688 | 0.00% | 176.7만 |
|---|
| 2025.10.29 | ₩50,318 | ₩50,371 | ₩49,916 | ₩50,144 | -0.35% | 179.2만 |
|---|
| 2025.10.28 | ₩49,688 | ₩49,983 | ₩49,621 | ₩49,943 | +0.51% | 129.7만 |
|---|
| 2025.10.27 | ₩49,809 | ₩49,876 | ₩49,688 | ₩49,862 | +0.11% | 99.7만 |
|---|
| 2025.10.24 | ₩49,554 | ₩49,594 | ₩49,433 | ₩49,447 | -0.22% | 135.2만 |
|---|
| 2025.10.23 | ₩49,072 | ₩49,353 | ₩49,058 | ₩49,219 | +0.30% | 194.8만 |
|---|
| 2025.10.22 | ₩48,683 | ₩48,911 | ₩48,428 | ₩48,683 | 0.00% | 160.3만 |
|---|
| 2025.10.21 | ₩48,763 | ₩48,777 | ₩48,562 | ₩48,576 | -0.38% | 138.4만 |
|---|
| 2025.10.20 | ₩48,737 | ₩49,112 | ₩48,737 | ₩49,045 | +0.63% | 140.2만 |
|---|
| 2025.10.17 | ₩48,093 | ₩48,549 | ₩48,093 | ₩48,455 | +0.75% | 167.8만 |
|---|
| 2025.10.16 | ₩48,509 | ₩48,763 | ₩48,335 | ₩48,455 | -0.11% | 167.7만 |
|---|
| 2025.10.15 | ₩48,080 | ₩48,294 | ₩47,852 | ₩48,174 | +0.20% | 190.5만 |
|---|
| 2025.10.14 | ₩47,343 | ₩47,919 | ₩47,263 | ₩47,624 | +0.59% | 224.8만 |
|---|
| 2025.10.13 | ₩47,866 | ₩48,013 | ₩47,678 | ₩47,839 | -0.06% | 180만 |
|---|
| 2025.10.10 | ₩48,268 | ₩48,335 | ₩46,485 | ₩46,606 | -3.44% | 203.4만 |
|---|