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 | ₩57,112 | ₩57,381 | ₩57,072 | ₩57,381 | +0.47% | 202.2만 |
| 2026.10.08 | ₩56,737 | ₩56,938 | ₩56,563 | ₩56,710 | -0.05% | 172.1만 |
| 2026.10.07 | ₩56,938 | ₩57,072 | ₩56,764 | ₩56,951 | +0.02% | 205만 |
| 2026.10.06 | ₩57,622 | ₩57,649 | ₩57,340 | ₩57,501 | -0.21% | 169.2만 |
| 2026.10.05 | ₩57,206 | ₩57,729 | ₩57,206 | ₩57,582 | +0.66% | 174.8만 |
| 2026.10.02 | ₩55,986 | ₩56,241 | ₩55,745 | ₩56,200 | +0.38% | 215.9만 |
| 2026.10.01 | ₩55,986 | ₩56,147 | ₩55,557 | ₩55,865 | -0.22% | 252.9만 |
| 2026.09.30 | ₩56,321 | ₩56,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,147 |
| -0.31% |
| 159.6만 |
| 2026.09.29 | ₩56,040 | ₩56,200 | ₩55,919 | ₩56,200 | +0.29% | 313.2만 |
|---|
| 2026.09.28 | ₩56,308 | ₩56,536 | ₩56,093 | ₩56,348 | +0.07% | 224.3만 |
|---|
| 2026.09.25 | ₩56,469 | ₩56,630 | ₩56,281 | ₩56,469 | 0.00% | 205.2만 |
|---|
| 2026.09.24 | ₩56,737 | ₩56,750 | ₩56,321 | ₩56,415 | -0.57% | 149.5만 |
|---|
| 2026.09.23 | ₩57,206 | ₩57,206 | ₩56,616 | ₩56,710 | -0.87% | 212.3만 |
|---|
| 2026.09.22 | ₩57,367 | ₩57,662 | ₩57,340 | ₩57,595 | +0.40% | 197.1만 |
|---|
| 2026.09.21 | ₩57,394 | ₩57,649 | ₩57,166 | ₩57,582 | +0.33% | 184.3만 |
|---|
| 2026.09.18 | ₩56,643 | ₩56,737 | ₩56,536 | ₩56,710 | +0.12% | 145.2만 |
|---|
| 2026.09.17 | ₩56,670 | ₩56,898 | ₩56,509 | ₩56,791 | +0.21% | 165.8만 |
|---|
| 2026.09.16 | ₩56,522 | ₩56,630 | ₩55,825 | ₩56,066 | -0.81% | 177.6만 |
|---|
| 2026.09.15 | ₩56,428 | ₩56,509 | ₩56,268 | ₩56,388 | -0.07% | 204.7만 |
|---|
| 2026.09.14 | ₩56,469 | ₩56,951 | ₩56,455 | ₩56,723 | +0.45% | 250.3만 |
|---|
| 2026.09.11 | ₩57,287 | ₩57,354 | ₩57,086 | ₩57,193 | -0.16% | 217.4만 |
|---|
| 2026.09.10 | ₩56,978 | ₩57,206 | ₩56,817 | ₩57,005 | +0.05% | 193.6만 |
|---|
| 2026.09.09 | ₩57,769 | ₩57,769 | ₩57,394 | ₩57,488 | -0.49% | 224.2만 |
|---|
| 2026.09.08 | ₩57,568 | ₩57,796 | ₩57,501 | ₩57,595 | +0.05% | 209.6만 |
|---|
| 2026.09.04 | ₩57,501 | ₩57,904 | ₩57,501 | ₩57,769 | +0.47% | 149.6만 |
|---|
| 2026.09.03 | ₩57,260 | ₩57,421 | ₩57,112 | ₩57,394 | +0.23% | 266.4만 |
|---|
| 2026.09.02 | ₩56,884 | ₩57,246 | ₩56,884 | ₩57,179 | +0.52% | 239만 |
|---|
| 2026.09.01 | ₩56,791 | ₩57,153 | ₩56,764 | ₩56,871 | +0.14% | 295.2만 |
|---|
| 2026.08.31 | ₩56,697 | ₩56,777 | ₩56,402 | ₩56,482 | -0.38% | 276.4만 |
|---|
| 2026.08.28 | ₩56,616 | ₩56,777 | ₩56,133 | ₩56,321 | -0.52% | 218.7만 |
|---|
| 2026.08.27 | ₩56,254 | ₩56,442 | ₩56,120 | ₩56,428 | +0.31% | 150.3만 |
|---|
| 2026.08.26 | ₩56,361 | ₩56,415 | ₩56,200 | ₩56,200 | -0.29% | 160.1만 |
|---|
| 2026.08.25 | ₩55,999 | ₩56,281 | ₩55,973 | ₩56,254 | +0.45% | 169.8만 |
|---|
| 2026.08.24 | ₩55,905 | ₩56,013 | ₩55,812 | ₩55,919 | +0.02% | 81.9만 |
|---|
| 2026.08.21 | ₩56,268 | ₩56,308 | ₩56,093 | ₩56,147 | -0.21% | 79.7만 |
|---|
| 2026.08.20 | ₩55,302 | ₩55,771 | ₩55,302 | ₩55,637 | +0.61% | 66.6만 |
|---|
| 2026.08.19 | ₩55,785 | ₩55,879 | ₩55,570 | ₩55,610 | -0.31% | 65.2만 |
|---|
| 2026.08.18 | ₩55,208 | ₩55,315 | ₩54,913 | ₩54,953 | -0.46% | 60.3만 |
|---|
| 2026.08.17 | ₩55,543 | ₩55,651 | ₩55,423 | ₩55,463 | -0.14% | 89.1만 |
|---|
| 2026.08.14 | ₩55,289 | ₩55,463 | ₩55,208 | ₩55,356 | +0.12% | 62.3만 |
|---|
| 2026.08.13 | ₩55,490 | ₩55,597 | ₩55,396 | ₩55,436 | -0.10% | 190.7만 |
|---|
| 2026.08.12 | ₩55,825 | ₩55,825 | ₩55,584 | ₩55,624 | -0.36% | 49.8만 |
|---|
| 2026.08.11 | ₩55,852 | ₩55,932 | ₩55,396 | ₩55,463 | -0.70% | 57.2만 |
|---|
| 2026.08.10 | ₩55,865 | ₩56,066 | ₩55,785 | ₩56,026 | +0.29% | 71.1만 |
|---|
| 2026.08.07 | ₩55,973 | ₩56,080 | ₩55,704 | ₩55,879 | -0.17% | 74.4만 |
|---|
| 2026.08.06 | ₩55,530 | ₩55,852 | ₩55,396 | ₩55,597 | +0.12% | 71만 |
|---|
| 2026.08.05 | ₩55,946 | ₩56,026 | ₩55,664 | ₩55,664 | -0.50% | 125.9만 |
|---|
| 2026.08.04 | ₩55,610 | ₩56,026 | ₩55,530 | ₩55,932 | +0.58% | 102.9만 |
|---|
| 2026.08.03 | ₩55,181 | ₩55,450 | ₩55,087 | ₩55,423 | +0.44% | 84.4만 |
|---|
| 2026.07.31 | ₩55,382 | ₩55,436 | ₩54,819 | ₩55,356 | -0.05% | 81.1만 |
|---|
| 2026.07.30 | ₩54,444 | ₩55,020 | ₩54,350 | ₩54,994 | +1.01% | 85.9만 |
|---|
| 2026.07.29 | ₩54,082 | ₩54,618 | ₩53,679 | ₩53,867 | -0.40% | 87.6만 |
|---|
| 2026.07.28 | ₩54,015 | ₩54,377 | ₩53,840 | ₩54,162 | +0.27% | 73.7만 |
|---|
| 2026.07.27 | ₩54,484 | ₩54,538 | ₩54,095 | ₩54,430 | -0.10% | 76.5만 |
|---|
| 2026.07.24 | ₩54,417 | ₩54,685 | ₩54,283 | ₩54,310 | -0.20% | 57.5만 |
|---|
| 2026.07.23 | ₩54,658 | ₩54,846 | ₩54,323 | ₩54,471 | -0.34% | 54.4만 |
|---|
| 2026.07.22 | ₩54,685 | ₩55,047 | ₩54,685 | ₩54,927 | +0.44% | 60만 |
|---|
| 2026.07.21 | ₩54,511 | ₩54,632 | ₩54,310 | ₩54,591 | +0.15% | 57.7만 |
|---|
| 2026.07.20 | ₩54,095 | ₩54,310 | ₩53,934 | ₩53,974 | -0.22% | 91.9만 |
|---|
| 2026.07.17 | ₩53,317 | ₩53,840 | ₩53,277 | ₩53,800 | +0.91% | 88.8만 |
|---|
| 2026.07.16 | ₩54,256 | ₩54,417 | ₩54,041 | ₩54,149 | -0.20% | 85.1만 |
|---|
| 2026.07.15 | ₩54,578 | ₩54,766 | ₩54,229 | ₩54,538 | -0.07% | 59.8만 |
|---|
| 2026.07.14 | ₩54,256 | ₩54,457 | ₩54,149 | ₩54,229 | -0.05% | 108.2만 |
|---|
| 2026.07.13 | ₩54,189 | ₩54,323 | ₩53,787 | ₩53,814 | -0.69% | 134.8만 |
|---|
| 2026.07.10 | ₩54,095 | ₩54,430 | ₩53,988 | ₩54,350 | +0.47% | 39.7만 |
|---|
| 2026.07.09 | ₩53,679 | ₩53,988 | ₩53,626 | ₩53,867 | +0.35% | 60.6만 |
|---|
| 2026.07.08 | ₩53,304 | ₩53,626 | ₩53,076 | ₩53,519 | +0.40% | 87.4만 |
|---|
| 2026.07.07 | ₩53,116 | ₩53,451 | ₩52,754 | ₩52,861 | -0.48% | 47만 |
|---|
| 2026.07.06 | ₩53,478 | ₩53,854 | ₩53,398 | ₩53,800 | +0.60% | 73.2만 |
|---|
| 2026.07.02 | ₩53,223 | ₩53,599 | ₩52,499 | ₩52,861 | -0.68% | 95.2만 |
|---|
| 2026.07.01 | ₩52,647 | ₩53,197 | ₩52,647 | ₩52,835 | +0.36% | 122.8만 |
|---|
| 2026.06.30 | ₩52,969 | ₩53,331 | ₩52,928 | ₩53,210 | +0.46% | 80.8만 |
|---|
| 2026.06.29 | ₩52,835 | ₩53,103 | ₩52,486 | ₩53,076 | +0.46% | 91만 |
|---|
| 2026.06.26 | ₩52,352 | ₩52,902 | ₩52,352 | ₩52,674 | +0.61% | 55.7만 |
|---|
| 2026.06.25 | ₩53,411 | ₩53,411 | ₩52,687 | ₩52,969 | -0.83% | 70.2만 |
|---|
| 2026.06.24 | ₩53,143 | ₩53,425 | ₩52,969 | ₩53,210 | +0.13% | 135.7만 |
|---|
| 2026.06.23 | ₩53,881 | ₩54,283 | ₩53,867 | ₩53,948 | +0.12% | 68.1만 |
|---|
| 2026.06.22 | ₩55,369 | ₩55,463 | ₩55,222 | ₩55,329 | -0.07% | 74.1만 |
|---|
| 2026.06.18 | ₩54,859 | ₩54,967 | ₩54,712 | ₩54,900 | +0.07% | 51.6만 |
|---|
| 2026.06.17 | ₩55,396 | ₩55,543 | ₩54,444 | ₩54,511 | -1.60% | 141.5만 |
|---|
| 2026.06.16 | ₩55,262 | ₩55,503 | ₩55,101 | ₩55,128 | -0.24% | 49.6만 |
|---|
| 2026.06.15 | ₩55,946 | ₩56,040 | ₩55,731 | ₩55,745 | -0.36% | 84.6만 |
|---|
| 2026.06.12 | ₩54,833 | ₩55,114 | ₩54,658 | ₩54,980 | +0.27% | 69.5만 |
|---|
| 2026.06.11 | ₩53,465 | ₩54,672 | ₩53,465 | ₩54,618 | +2.16% | 72만 |
|---|
| 2026.06.10 | ₩53,639 | ₩54,015 | ₩53,331 | ₩53,358 | -0.52% | 89.9만 |
|---|
| 2026.06.09 | ₩54,484 | ₩54,699 | ₩53,076 | ₩53,840 | -1.18% | 182.4만 |
|---|
| 2026.06.08 | ₩54,216 | ₩54,323 | ₩53,867 | ₩53,934 | -0.52% | 94.4만 |
|---|
| 2026.06.05 | ₩54,792 | ₩54,792 | ₩53,559 | ₩53,693 | -2.01% | 73.1만 |
|---|
| 2026.06.04 | ₩55,503 | ₩55,718 | ₩55,342 | ₩55,664 | +0.29% | 72.8만 |
|---|
| 2026.06.03 | ₩56,200 | ₩56,321 | ₩55,852 | ₩55,879 | -0.57% | 70.1만 |
|---|
| 2026.06.02 | ₩56,495 | ₩56,898 | ₩56,469 | ₩56,791 | +0.52% | 87.2만 |
|---|
| 2026.06.01 | ₩55,543 | ₩56,053 | ₩55,450 | ₩55,879 | +0.60% | 105.2만 |
|---|
| 2026.05.29 | ₩55,409 | ₩55,409 | ₩55,074 | ₩55,141 | -0.48% | 123.4만 |
|---|
| 2026.05.28 | ₩54,725 | ₩55,181 | ₩54,591 | ₩55,074 | +0.64% | 67.2만 |
|---|
| 2026.05.27 | ₩55,356 | ₩55,476 | ₩55,020 | ₩55,155 | -0.36% | 75.2만 |
|---|
| 2026.05.26 | ₩55,074 | ₩55,369 | ₩55,061 | ₩55,356 | +0.51% | 146만 |
|---|
| 2026.05.22 | ₩54,363 | ₩54,591 | ₩54,216 | ₩54,404 | +0.07% | 59.2만 |
|---|
| 2026.05.21 | ₩53,881 | ₩54,417 | ₩53,746 | ₩54,202 | +0.60% | 66.7만 |
|---|
| 2026.05.20 | ₩53,800 | ₩54,283 | ₩53,679 | ₩54,149 | +0.65% | 67.6만 |
|---|
| 2026.05.19 | ₩53,505 | ₩53,921 | ₩53,411 | ₩53,666 | +0.30% | 56.8만 |
|---|
| 2026.05.18 | ₩54,256 | ₩54,256 | ₩53,814 | ₩54,109 | -0.27% | 73.3만 |
|---|
| 2026.05.15 | ₩54,068 | ₩54,135 | ₩53,733 | ₩53,894 | -0.32% | 65.5만 |
|---|
| 2026.05.14 | ₩55,034 | ₩55,342 | ₩54,927 | ₩55,181 | +0.27% | 52.3만 |
|---|
| 2026.05.13 | ₩55,087 | ₩55,745 | ₩54,980 | ₩55,450 | +0.66% | 74.2만 |
|---|
| 2026.05.12 | ₩55,235 | ₩55,275 | ₩54,685 | ₩55,128 | -0.19% | 101.7만 |
|---|
| 2026.05.11 | ₩55,677 | ₩55,852 | ₩55,624 | ₩55,798 | +0.22% | 74.2만 |
|---|
| 2026.05.08 | ₩55,637 | ₩55,838 | ₩55,570 | ₩55,731 | +0.17% | 92.6만 |
|---|
| 2026.05.07 | ₩55,959 | ₩55,959 | ₩55,181 | ₩55,222 | -1.32% | 151.5만 |
|---|
| 2026.05.06 | ₩55,624 | ₩56,026 | ₩55,543 | ₩55,973 | +0.63% | 66.2만 |
|---|
| 2026.05.05 | ₩54,859 | ₩55,047 | ₩54,766 | ₩54,900 | +0.07% | 75.6만 |
|---|
| 2026.05.04 | ₩54,457 | ₩54,591 | ₩54,015 | ₩54,202 | -0.47% | 99.2만 |
|---|
| 2026.05.01 | ₩54,497 | ₩54,900 | ₩54,497 | ₩54,524 | +0.05% | 72만 |
|---|
| 2026.04.30 | ₩54,028 | ₩54,658 | ₩53,854 | ₩54,578 | +1.02% | 54.9만 |
|---|
| 2026.04.29 | ₩53,974 | ₩53,974 | ₩53,626 | ₩53,706 | -0.50% | 112.2만 |
|---|
| 2026.04.28 | ₩53,693 | ₩53,988 | ₩53,639 | ₩53,974 | +0.52% | 120.9만 |
|---|
| 2026.04.27 | ₩54,162 | ₩54,310 | ₩53,948 | ₩53,961 | -0.37% | 48.4만 |
|---|
| 2026.04.24 | ₩54,041 | ₩54,310 | ₩53,907 | ₩54,283 | +0.45% | 63.9만 |
|---|
| 2026.04.23 | ₩54,001 | ₩54,109 | ₩53,371 | ₩53,666 | -0.62% | 86만 |
|---|
| 2026.04.22 | ₩54,310 | ₩54,471 | ₩54,243 | ₩54,337 | +0.05% | 61.1만 |
|---|
| 2026.04.21 | ₩54,511 | ₩54,551 | ₩53,840 | ₩53,894 | -1.13% | 95만 |
|---|
| 2026.04.20 | ₩54,444 | ₩54,551 | ₩54,256 | ₩54,497 | +0.10% | 109.1만 |
|---|
| 2026.04.17 | ₩54,672 | ₩54,940 | ₩54,605 | ₩54,672 | 0.00% | 70.1만 |
|---|
| 2026.04.16 | ₩54,176 | ₩54,337 | ₩53,948 | ₩54,189 | +0.02% | 52.8만 |
|---|
| 2026.04.15 | ₩54,041 | ₩54,162 | ₩53,881 | ₩54,082 | +0.07% | 131.5만 |
|---|
| 2026.04.14 | ₩54,028 | ₩54,243 | ₩54,001 | ₩54,229 | +0.37% | 69.3만 |
|---|
| 2026.04.13 | ₩53,089 | ₩53,746 | ₩53,076 | ₩53,733 | +1.21% | 101.6만 |
|---|
| 2026.04.10 | ₩53,183 | ₩53,384 | ₩53,063 | ₩53,197 | +0.03% | 174.6만 |
|---|
| 2026.04.09 | ₩52,620 | ₩53,076 | ₩52,499 | ₩52,955 | +0.64% | 72.6만 |
|---|
| 2026.04.08 | ₩52,969 | ₩53,036 | ₩52,473 | ₩52,808 | -0.30% | 108.5만 |
|---|
| 2026.04.07 | ₩51,065 | ₩51,292 | ₩50,729 | ₩51,279 | +0.42% | 99.2만 |
|---|
| 2026.04.06 | ₩51,172 | ₩51,520 | ₩51,078 | ₩51,306 | +0.26% | 124.9만 |
|---|
| 2026.04.02 | ₩50,542 | ₩51,507 | ₩50,501 | ₩51,158 | +1.22% | 107.4만 |
|---|
| 2026.04.01 | ₩51,172 | ₩51,480 | ₩51,065 | ₩51,145 | -0.05% | 126.1만 |
|---|
| 2026.03.31 | ₩50,247 | ₩51,333 | ₩50,206 | ₩51,306 | +2.11% | 134.9만 |
|---|
| 2026.03.30 | ₩50,260 | ₩50,381 | ₩49,737 | ₩49,952 | -0.61% | 122.7만 |
|---|
| 2026.03.27 | ₩49,884 | ₩50,193 | ₩49,697 | ₩49,817 | -0.13% | 114만 |
|---|
| 2026.03.26 | ₩50,273 | ₩50,676 | ₩49,911 | ₩49,925 | -0.69% | 82.1만 |
|---|
| 2026.03.25 | ₩50,796 | ₩51,145 | ₩50,622 | ₩50,971 | +0.34% | 221.2만 |
|---|
| 2026.03.24 | ₩49,563 | ₩50,166 | ₩49,536 | ₩49,992 | +0.87% | 190.7만 |
|---|
| 2026.03.23 | ₩49,978 | ₩50,649 | ₩49,817 | ₩50,287 | +0.62% | 201만 |
|---|
| 2026.03.20 | ₩50,153 | ₩50,153 | ₩49,107 | ₩49,214 | -1.87% | 177.9만 |
|---|
| 2026.03.19 | ₩49,911 | ₩50,917 | ₩49,764 | ₩50,689 | +1.56% | 223.6만 |
|---|
| 2026.03.18 | ₩51,266 | ₩51,453 | ₩50,702 | ₩50,716 | -1.07% | 115.6만 |
|---|
| 2026.03.17 | ₩51,856 | ₩51,950 | ₩51,588 | ₩51,681 | -0.34% | 88만 |
|---|
| 2026.03.16 | ₩51,252 | ₩51,561 | ₩51,132 | ₩51,427 | +0.34% | 128.8만 |
|---|
| 2026.03.13 | ₩51,091 | ₩51,360 | ₩50,340 | ₩50,421 | -1.31% | 126.6만 |
|---|
| 2026.03.12 | ₩51,494 | ₩51,494 | ₩50,702 | ₩50,850 | -1.25% | 138.2만 |
|---|
| 2026.03.11 | ₩51,574 | ₩51,923 | ₩51,427 | ₩51,722 | +0.29% | 106.8만 |
|---|
| 2026.03.10 | ₩51,453 | ₩52,137 | ₩51,225 | ₩51,561 | +0.21% | 117.2만 |
|---|
| 2026.03.09 | ₩50,528 | ₩51,655 | ₩50,233 | ₩51,507 | +1.94% | 172.1만 |
|---|
| 2026.03.06 | ₩50,582 | ₩51,038 | ₩50,421 | ₩50,756 | +0.34% | 97.6만 |
|---|
| 2026.03.05 | ₩51,158 | ₩51,467 | ₩50,461 | ₩50,984 | -0.34% | 86.6만 |
|---|
| 2026.03.04 | ₩51,655 | ₩51,963 | ₩51,413 | ₩51,802 | +0.29% | 130.2만 |
|---|
| 2026.03.03 | ₩51,628 | ₩51,936 | ₩50,542 | ₩51,722 | +0.18% | 156.8만 |
|---|
| 2026.03.02 | ₩53,103 | ₩53,733 | ₩53,063 | ₩53,492 | +0.73% | 126.3만 |
|---|
| 2026.02.27 | ₩53,948 | ₩54,202 | ₩53,867 | ₩54,041 | +0.17% | 115.2만 |
|---|
| 2026.02.26 | ₩54,337 | ₩54,337 | ₩53,706 | ₩54,149 | -0.35% | 106.6만 |
|---|
| 2026.02.25 | ₩54,819 | ₩54,873 | ₩54,484 | ₩54,819 | 0.00% | 87.8만 |
|---|
| 2026.02.24 | ₩53,988 | ₩54,444 | ₩53,881 | ₩54,269 | +0.52% | 127.3만 |
|---|
| 2026.02.23 | ₩53,921 | ₩54,135 | ₩53,559 | ₩53,666 | -0.47% | 120.4만 |
|---|
| 2026.02.20 | ₩53,089 | ₩54,055 | ₩53,036 | ₩54,055 | +1.82% | 256.4만 |
|---|
| 2026.02.19 | ₩53,009 | ₩53,223 | ₩52,821 | ₩53,210 | +0.38% | 108.3만 |
|---|
| 2026.02.18 | ₩53,358 | ₩53,639 | ₩53,143 | ₩53,250 | -0.20% | 138.9만 |
|---|
| 2026.02.17 | ₩52,942 | ₩53,170 | ₩52,513 | ₩53,103 | +0.30% | 108.7만 |
|---|
| 2026.02.13 | ₩53,009 | ₩53,210 | ₩52,674 | ₩53,170 | +0.30% | 160.1만 |
|---|
| 2026.02.12 | ₩54,202 | ₩54,202 | ₩53,210 | ₩53,304 | -1.66% | 114.9만 |
|---|
| 2026.02.11 | ₩53,827 | ₩54,176 | ₩53,586 | ₩54,095 | +0.50% | 164.3만 |
|---|
| 2026.02.10 | ₩53,425 | ₩53,545 | ₩53,237 | ₩53,411 | -0.03% | 130.9만 |
|---|
| 2026.02.09 | ₩52,821 | ₩53,344 | ₩52,768 | ₩53,264 | +0.84% | 166.3만 |
|---|
| 2026.02.06 | ₩52,312 | ₩52,835 | ₩52,312 | ₩52,821 | +0.97% | 108.5만 |
|---|
| 2026.02.05 | ₩51,963 | ₩52,204 | ₩51,628 | ₩51,681 | -0.54% | 164.9만 |
|---|
| 2026.02.04 | ₩52,768 | ₩52,768 | ₩51,936 | ₩52,178 | -1.12% | 164.8만 |
|---|
| 2026.02.03 | ₩52,365 | ₩52,513 | ₩51,869 | ₩52,325 | -0.08% | 230.5만 |
|---|
| 2026.02.02 | ₩51,601 | ₩52,124 | ₩51,574 | ₩52,057 | +0.88% | 155.1만 |
|---|
| 2026.01.30 | ₩52,687 | ₩52,848 | ₩51,762 | ₩52,070 | -1.17% | 207.5만 |
|---|
| 2026.01.29 | ₩53,666 | ₩54,015 | ₩52,835 | ₩53,505 | -0.30% | 155.5만 |
|---|
| 2026.01.28 | ₩53,465 | ₩53,532 | ₩53,156 | ₩53,478 | +0.03% | 107.8만 |
|---|
| 2026.01.27 | ₩52,741 | ₩53,156 | ₩52,714 | ₩53,143 | +0.76% | 120만 |
|---|
| 2026.01.26 | ₩52,245 | ₩52,486 | ₩52,204 | ₩52,258 | +0.03% | 125만 |
|---|
| 2026.01.23 | ₩51,601 | ₩52,084 | ₩51,520 | ₩52,043 | +0.86% | 122.1만 |
|---|
| 2026.01.22 | ₩51,628 | ₩51,990 | ₩51,574 | ₩51,722 | +0.18% | 184.6만 |
|---|
| 2026.01.21 | ₩50,930 | ₩51,279 | ₩50,850 | ₩51,091 | +0.32% | 309.8만 |
|---|
| 2026.01.20 | ₩50,421 | ₩50,770 | ₩50,407 | ₩50,501 | +0.16% | 107.6만 |
|---|
| 2026.01.16 | ₩50,702 | ₩50,702 | ₩50,407 | ₩50,622 | -0.16% | 98만 |
|---|
| 2026.01.15 | ₩50,957 | ₩51,212 | ₩50,783 | ₩50,997 | +0.08% | 115.5만 |
|---|
| 2026.01.14 | ₩50,461 | ₩50,783 | ₩50,461 | ₩50,783 | +0.64% | 156.9만 |
|---|
| 2026.01.13 | ₩50,407 | ₩50,461 | ₩50,166 | ₩50,354 | -0.11% | 182.4만 |
|---|
| 2026.01.12 | ₩49,858 | ₩50,421 | ₩49,858 | ₩50,394 | +1.08% | 112만 |
|---|
| 2026.01.09 | ₩49,522 | ₩49,697 | ₩49,429 | ₩49,670 | +0.30% | 143만 |
|---|
| 2026.01.08 | ₩49,214 | ₩49,563 | ₩49,214 | ₩49,563 | +0.71% | 104.3만 |
|---|
| 2026.01.07 | ₩49,764 | ₩49,764 | ₩49,549 | ₩49,630 | -0.27% | 113.6만 |
|---|
| 2026.01.06 | ₩49,965 | ₩50,112 | ₩49,911 | ₩49,925 | -0.08% | 99.7만 |
|---|
| 2026.01.05 | ₩49,308 | ₩49,643 | ₩49,201 | ₩49,630 | +0.65% | 122.3만 |
|---|
| 2026.01.02 | ₩49,134 | ₩49,388 | ₩49,080 | ₩49,375 | +0.49% | 89.9만 |
|---|
| 2025.12.31 | ₩48,503 | ₩48,503 | ₩48,329 | ₩48,356 | -0.30% | 66.5만 |
|---|
| 2025.12.30 | ₩48,517 | ₩48,611 | ₩48,463 | ₩48,490 | -0.06% | 133.4만 |
|---|
| 2025.12.29 | ₩48,222 | ₩48,275 | ₩48,074 | ₩48,195 | -0.06% | 161.8만 |
|---|
| 2025.12.26 | ₩48,342 | ₩48,557 | ₩48,342 | ₩48,557 | +0.44% | 135.4만 |
|---|
| 2025.12.24 | ₩48,275 | ₩48,342 | ₩48,222 | ₩48,316 | +0.08% | 72.7만 |
|---|
| 2025.12.23 | ₩48,007 | ₩48,316 | ₩47,967 | ₩48,302 | +0.61% | 118.6만 |
|---|
| 2025.12.22 | ₩47,900 | ₩47,994 | ₩47,846 | ₩47,980 | +0.17% | 171.6만 |
|---|
| 2025.12.19 | ₩47,645 | ₩47,900 | ₩47,645 | ₩47,699 | +0.11% | 130.3만 |
|---|
| 2025.12.18 | ₩47,444 | ₩47,645 | ₩47,337 | ₩47,404 | -0.08% | 174.8만 |
|---|
| 2025.12.17 | ₩47,337 | ₩47,417 | ₩46,921 | ₩46,975 | -0.76% | 320.2만 |
|---|
| 2025.12.16 | ₩47,243 | ₩47,270 | ₩47,001 | ₩47,229 | -0.03% | 402.2만 |
|---|
| 2025.12.15 | ₩47,860 | ₩47,860 | ₩47,524 | ₩47,551 | -0.64% | 220.8만 |
|---|
| 2025.12.12 | ₩48,034 | ₩48,047 | ₩47,350 | ₩47,484 | -1.14% | 155.9만 |
|---|
| 2025.12.11 | ₩47,712 | ₩47,953 | ₩47,605 | ₩47,886 | +0.37% | 207.4만 |
|---|
| 2025.12.10 | ₩49,442 | ₩49,817 | ₩49,335 | ₩49,697 | +0.52% | 172.3만 |
|---|
| 2025.12.09 | ₩49,254 | ₩49,415 | ₩49,120 | ₩49,361 | +0.22% | 155만 |
|---|
| 2025.12.08 | ₩49,804 | ₩49,804 | ₩49,455 | ₩49,589 | -0.43% | 190.6만 |
|---|
| 2025.12.05 | ₩50,287 | ₩50,448 | ₩49,777 | ₩49,831 | -0.91% | 275.2만 |
|---|
| 2025.12.04 | ₩49,938 | ₩49,938 | ₩49,750 | ₩49,858 | -0.16% | 128.4만 |
|---|
| 2025.12.03 | ₩49,670 | ₩49,871 | ₩49,616 | ₩49,858 | +0.38% | 138.4만 |
|---|
| 2025.12.02 | ₩49,764 | ₩49,764 | ₩49,482 | ₩49,737 | -0.05% | 318.1만 |
|---|
| 2025.12.01 | ₩49,616 | ₩49,844 | ₩49,616 | ₩49,764 | +0.30% | 209.7만 |
|---|
| 2025.11.28 | ₩49,522 | ₩49,683 | ₩49,482 | ₩49,670 | +0.30% | 47.7만 |
|---|
| 2025.11.26 | ₩49,388 | ₩49,603 | ₩49,281 | ₩49,522 | +0.27% | 182.3만 |
|---|
| 2025.11.25 | ₩49,080 | ₩49,254 | ₩48,812 | ₩49,241 | +0.33% | 208.2만 |
|---|
| 2025.11.24 | ₩48,758 | ₩49,093 | ₩48,745 | ₩49,040 | +0.58% | 158.7만 |
|---|
| 2025.11.21 | ₩48,436 | ₩48,919 | ₩48,195 | ₩48,731 | +0.61% | 101.7만 |
|---|
| 2025.11.20 | ₩49,737 | ₩49,777 | ₩48,731 | ₩48,731 | -2.02% | 148.1만 |
|---|
| 2025.11.19 | ₩49,335 | ₩49,536 | ₩49,147 | ₩49,294 | -0.08% | 86.5만 |
|---|
| 2025.11.18 | ₩49,254 | ₩49,563 | ₩49,093 | ₩49,402 | +0.30% | 267.8만 |
|---|
| 2025.11.17 | ₩49,683 | ₩49,938 | ₩49,388 | ₩49,522 | -0.32% | 101.5만 |
|---|
| 2025.11.14 | ₩49,978 | ₩50,461 | ₩49,831 | ₩50,193 | +0.43% | 170만 |
|---|
| 2025.11.13 | ₩50,716 | ₩50,743 | ₩50,099 | ₩50,166 | -1.08% | 108.6만 |
|---|
| 2025.11.12 | ₩50,635 | ₩50,635 | ₩50,434 | ₩50,568 | -0.13% | 131만 |
|---|
| 2025.11.11 | ₩50,407 | ₩50,622 | ₩50,381 | ₩50,528 | +0.24% | 119.2만 |
|---|
| 2025.11.10 | ₩50,153 | ₩50,354 | ₩49,992 | ₩50,314 | +0.32% | 134.3만 |
|---|
| 2025.11.07 | ₩49,308 | ₩49,683 | ₩49,107 | ₩49,683 | +0.76% | 182.3만 |
|---|
| 2025.11.06 | ₩49,804 | ₩49,911 | ₩49,415 | ₩49,522 | -0.57% | 155.7만 |
|---|
| 2025.11.05 | ₩49,241 | ₩49,670 | ₩49,201 | ₩49,589 | +0.71% | 154.5만 |
|---|
| 2025.11.04 | ₩49,053 | ₩49,294 | ₩48,959 | ₩49,013 | -0.08% | 142.7만 |
|---|
| 2025.11.03 | ₩49,630 | ₩49,670 | ₩49,388 | ₩49,616 | -0.03% | 140.5만 |
|---|
| 2025.10.31 | ₩49,482 | ₩49,549 | ₩49,308 | ₩49,509 | +0.05% | 126.4만 |
|---|
| 2025.10.30 | ₩49,724 | ₩49,938 | ₩49,630 | ₩49,724 | 0.00% | 176.7만 |
|---|
| 2025.10.29 | ₩50,354 | ₩50,407 | ₩49,952 | ₩50,179 | -0.35% | 179.2만 |
|---|
| 2025.10.28 | ₩49,724 | ₩50,019 | ₩49,656 | ₩49,978 | +0.51% | 129.7만 |
|---|
| 2025.10.27 | ₩49,844 | ₩49,911 | ₩49,724 | ₩49,898 | +0.11% | 99.7만 |
|---|
| 2025.10.24 | ₩49,589 | ₩49,630 | ₩49,469 | ₩49,482 | -0.22% | 135.2만 |
|---|
| 2025.10.23 | ₩49,107 | ₩49,388 | ₩49,093 | ₩49,254 | +0.30% | 194.8만 |
|---|
| 2025.10.22 | ₩48,718 | ₩48,946 | ₩48,463 | ₩48,718 | 0.00% | 160.3만 |
|---|
| 2025.10.21 | ₩48,798 | ₩48,812 | ₩48,597 | ₩48,611 | -0.38% | 138.4만 |
|---|
| 2025.10.20 | ₩48,771 | ₩49,147 | ₩48,771 | ₩49,080 | +0.63% | 140.2만 |
|---|
| 2025.10.17 | ₩48,128 | ₩48,584 | ₩48,128 | ₩48,490 | +0.75% | 167.8만 |
|---|
| 2025.10.16 | ₩48,543 | ₩48,798 | ₩48,369 | ₩48,490 | -0.11% | 167.7만 |
|---|
| 2025.10.15 | ₩48,114 | ₩48,329 | ₩47,886 | ₩48,208 | +0.20% | 190.5만 |
|---|
| 2025.10.14 | ₩47,377 | ₩47,953 | ₩47,296 | ₩47,658 | +0.59% | 224.8만 |
|---|
| 2025.10.13 | ₩47,900 | ₩48,047 | ₩47,712 | ₩47,873 | -0.06% | 180만 |
|---|
| 2025.10.10 | ₩48,302 | ₩48,369 | ₩46,519 | ₩46,639 | -3.44% | 203.4만 |
|---|