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 | ₩57,117 | ₩57,386 | ₩57,077 | ₩57,386 | +0.47% | 202.2만 |
| 2026.10.08 | ₩56,742 | ₩56,943 | ₩56,568 | ₩56,715 | -0.05% | 172.1만 |
| 2026.10.07 | ₩56,943 | ₩57,077 | ₩56,769 | ₩56,957 | +0.02% | 205만 |
| 2026.10.06 | ₩57,627 | ₩57,654 | ₩57,345 | ₩57,506 | -0.21% | 169.2만 |
| 2026.10.05 | ₩57,211 | ₩57,734 | ₩57,211 | ₩57,587 | +0.66% | 174.8만 |
| 2026.10.02 | ₩55,991 | ₩56,246 | ₩55,750 | ₩56,206 | +0.38% | 215.9만 |
| 2026.10.01 | ₩55,991 | ₩56,152 | ₩55,562 | ₩55,870 | -0.22% | 252.9만 |
| 2026.09.30 | ₩56,326 | ₩56,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,152 |
| -0.31% |
| 159.6만 |
| 2026.09.29 | ₩56,045 | ₩56,206 | ₩55,924 | ₩56,206 | +0.29% | 313.2만 |
|---|
| 2026.09.28 | ₩56,313 | ₩56,541 | ₩56,098 | ₩56,353 | +0.07% | 224.3만 |
|---|
| 2026.09.25 | ₩56,474 | ₩56,635 | ₩56,286 | ₩56,474 | 0.00% | 205.2만 |
|---|
| 2026.09.24 | ₩56,742 | ₩56,755 | ₩56,326 | ₩56,420 | -0.57% | 149.5만 |
|---|
| 2026.09.23 | ₩57,211 | ₩57,211 | ₩56,621 | ₩56,715 | -0.87% | 212.3만 |
|---|
| 2026.09.22 | ₩57,372 | ₩57,667 | ₩57,345 | ₩57,600 | +0.40% | 197.1만 |
|---|
| 2026.09.21 | ₩57,399 | ₩57,654 | ₩57,171 | ₩57,587 | +0.33% | 184.3만 |
|---|
| 2026.09.18 | ₩56,648 | ₩56,742 | ₩56,541 | ₩56,715 | +0.12% | 145.2만 |
|---|
| 2026.09.17 | ₩56,675 | ₩56,903 | ₩56,514 | ₩56,796 | +0.21% | 165.8만 |
|---|
| 2026.09.16 | ₩56,527 | ₩56,635 | ₩55,830 | ₩56,071 | -0.81% | 177.6만 |
|---|
| 2026.09.15 | ₩56,433 | ₩56,514 | ₩56,273 | ₩56,393 | -0.07% | 204.7만 |
|---|
| 2026.09.14 | ₩56,474 | ₩56,957 | ₩56,460 | ₩56,729 | +0.45% | 250.3만 |
|---|
| 2026.09.11 | ₩57,292 | ₩57,359 | ₩57,091 | ₩57,198 | -0.16% | 217.4만 |
|---|
| 2026.09.10 | ₩56,983 | ₩57,211 | ₩56,822 | ₩57,010 | +0.05% | 193.6만 |
|---|
| 2026.09.09 | ₩57,775 | ₩57,775 | ₩57,399 | ₩57,493 | -0.49% | 224.2만 |
|---|
| 2026.09.08 | ₩57,573 | ₩57,801 | ₩57,506 | ₩57,600 | +0.05% | 209.6만 |
|---|
| 2026.09.04 | ₩57,506 | ₩57,909 | ₩57,506 | ₩57,775 | +0.47% | 149.6만 |
|---|
| 2026.09.03 | ₩57,265 | ₩57,426 | ₩57,117 | ₩57,399 | +0.23% | 266.4만 |
|---|
| 2026.09.02 | ₩56,889 | ₩57,252 | ₩56,889 | ₩57,185 | +0.52% | 239만 |
|---|
| 2026.09.01 | ₩56,796 | ₩57,158 | ₩56,769 | ₩56,876 | +0.14% | 295.2만 |
|---|
| 2026.08.31 | ₩56,702 | ₩56,782 | ₩56,407 | ₩56,487 | -0.38% | 276.4만 |
|---|
| 2026.08.28 | ₩56,621 | ₩56,782 | ₩56,138 | ₩56,326 | -0.52% | 218.7만 |
|---|
| 2026.08.27 | ₩56,259 | ₩56,447 | ₩56,125 | ₩56,433 | +0.31% | 150.3만 |
|---|
| 2026.08.26 | ₩56,366 | ₩56,420 | ₩56,206 | ₩56,206 | -0.29% | 160.1만 |
|---|
| 2026.08.25 | ₩56,004 | ₩56,286 | ₩55,978 | ₩56,259 | +0.45% | 169.8만 |
|---|
| 2026.08.24 | ₩55,910 | ₩56,018 | ₩55,817 | ₩55,924 | +0.02% | 81.9만 |
|---|
| 2026.08.21 | ₩56,273 | ₩56,313 | ₩56,098 | ₩56,152 | -0.21% | 79.7만 |
|---|
| 2026.08.20 | ₩55,307 | ₩55,776 | ₩55,307 | ₩55,642 | +0.61% | 66.6만 |
|---|
| 2026.08.19 | ₩55,790 | ₩55,884 | ₩55,575 | ₩55,615 | -0.31% | 65.2만 |
|---|
| 2026.08.18 | ₩55,213 | ₩55,320 | ₩54,918 | ₩54,958 | -0.46% | 60.3만 |
|---|
| 2026.08.17 | ₩55,548 | ₩55,656 | ₩55,428 | ₩55,468 | -0.14% | 89.1만 |
|---|
| 2026.08.14 | ₩55,294 | ₩55,468 | ₩55,213 | ₩55,361 | +0.12% | 62.3만 |
|---|
| 2026.08.13 | ₩55,495 | ₩55,602 | ₩55,401 | ₩55,441 | -0.10% | 190.7만 |
|---|
| 2026.08.12 | ₩55,830 | ₩55,830 | ₩55,589 | ₩55,629 | -0.36% | 49.8만 |
|---|
| 2026.08.11 | ₩55,857 | ₩55,937 | ₩55,401 | ₩55,468 | -0.70% | 57.2만 |
|---|
| 2026.08.10 | ₩55,870 | ₩56,071 | ₩55,790 | ₩56,031 | +0.29% | 71.1만 |
|---|
| 2026.08.07 | ₩55,978 | ₩56,085 | ₩55,709 | ₩55,884 | -0.17% | 74.4만 |
|---|
| 2026.08.06 | ₩55,535 | ₩55,857 | ₩55,401 | ₩55,602 | +0.12% | 71만 |
|---|
| 2026.08.05 | ₩55,951 | ₩56,031 | ₩55,669 | ₩55,669 | -0.50% | 125.9만 |
|---|
| 2026.08.04 | ₩55,615 | ₩56,031 | ₩55,535 | ₩55,937 | +0.58% | 102.9만 |
|---|
| 2026.08.03 | ₩55,186 | ₩55,454 | ₩55,092 | ₩55,428 | +0.44% | 84.4만 |
|---|
| 2026.07.31 | ₩55,387 | ₩55,441 | ₩54,824 | ₩55,361 | -0.05% | 81.1만 |
|---|
| 2026.07.30 | ₩54,449 | ₩55,025 | ₩54,355 | ₩54,999 | +1.01% | 85.9만 |
|---|
| 2026.07.29 | ₩54,087 | ₩54,623 | ₩53,684 | ₩53,872 | -0.40% | 87.6만 |
|---|
| 2026.07.28 | ₩54,020 | ₩54,382 | ₩53,845 | ₩54,167 | +0.27% | 73.7만 |
|---|
| 2026.07.27 | ₩54,489 | ₩54,543 | ₩54,100 | ₩54,435 | -0.10% | 76.5만 |
|---|
| 2026.07.24 | ₩54,422 | ₩54,690 | ₩54,288 | ₩54,315 | -0.20% | 57.5만 |
|---|
| 2026.07.23 | ₩54,663 | ₩54,851 | ₩54,328 | ₩54,475 | -0.34% | 54.4만 |
|---|
| 2026.07.22 | ₩54,690 | ₩55,052 | ₩54,690 | ₩54,931 | +0.44% | 60만 |
|---|
| 2026.07.21 | ₩54,516 | ₩54,636 | ₩54,315 | ₩54,596 | +0.15% | 57.7만 |
|---|
| 2026.07.20 | ₩54,100 | ₩54,315 | ₩53,939 | ₩53,979 | -0.22% | 91.9만 |
|---|
| 2026.07.17 | ₩53,322 | ₩53,845 | ₩53,282 | ₩53,805 | +0.91% | 88.8만 |
|---|
| 2026.07.16 | ₩54,261 | ₩54,422 | ₩54,046 | ₩54,154 | -0.20% | 85.1만 |
|---|
| 2026.07.15 | ₩54,583 | ₩54,771 | ₩54,234 | ₩54,543 | -0.07% | 59.8만 |
|---|
| 2026.07.14 | ₩54,261 | ₩54,462 | ₩54,154 | ₩54,234 | -0.05% | 108.2만 |
|---|
| 2026.07.13 | ₩54,194 | ₩54,328 | ₩53,792 | ₩53,818 | -0.69% | 134.8만 |
|---|
| 2026.07.10 | ₩54,100 | ₩54,435 | ₩53,993 | ₩54,355 | +0.47% | 39.7만 |
|---|
| 2026.07.09 | ₩53,684 | ₩53,993 | ₩53,631 | ₩53,872 | +0.35% | 60.6만 |
|---|
| 2026.07.08 | ₩53,309 | ₩53,631 | ₩53,081 | ₩53,523 | +0.40% | 87.4만 |
|---|
| 2026.07.07 | ₩53,121 | ₩53,456 | ₩52,759 | ₩52,866 | -0.48% | 47만 |
|---|
| 2026.07.06 | ₩53,483 | ₩53,859 | ₩53,403 | ₩53,805 | +0.60% | 73.2만 |
|---|
| 2026.07.02 | ₩53,228 | ₩53,604 | ₩52,504 | ₩52,866 | -0.68% | 95.2만 |
|---|
| 2026.07.01 | ₩52,652 | ₩53,201 | ₩52,652 | ₩52,839 | +0.36% | 122.8만 |
|---|
| 2026.06.30 | ₩52,973 | ₩53,336 | ₩52,933 | ₩53,215 | +0.46% | 80.8만 |
|---|
| 2026.06.29 | ₩52,839 | ₩53,108 | ₩52,491 | ₩53,081 | +0.46% | 91만 |
|---|
| 2026.06.26 | ₩52,357 | ₩52,906 | ₩52,357 | ₩52,678 | +0.61% | 55.7만 |
|---|
| 2026.06.25 | ₩53,416 | ₩53,416 | ₩52,692 | ₩52,973 | -0.83% | 70.2만 |
|---|
| 2026.06.24 | ₩53,148 | ₩53,429 | ₩52,973 | ₩53,215 | +0.13% | 135.7만 |
|---|
| 2026.06.23 | ₩53,885 | ₩54,288 | ₩53,872 | ₩53,952 | +0.12% | 68.1만 |
|---|
| 2026.06.22 | ₩55,374 | ₩55,468 | ₩55,226 | ₩55,334 | -0.07% | 74.1만 |
|---|
| 2026.06.18 | ₩54,864 | ₩54,972 | ₩54,717 | ₩54,905 | +0.07% | 51.6만 |
|---|
| 2026.06.17 | ₩55,401 | ₩55,548 | ₩54,449 | ₩54,516 | -1.60% | 141.5만 |
|---|
| 2026.06.16 | ₩55,267 | ₩55,508 | ₩55,106 | ₩55,133 | -0.24% | 49.6만 |
|---|
| 2026.06.15 | ₩55,951 | ₩56,045 | ₩55,736 | ₩55,750 | -0.36% | 84.6만 |
|---|
| 2026.06.12 | ₩54,838 | ₩55,119 | ₩54,663 | ₩54,985 | +0.27% | 69.5만 |
|---|
| 2026.06.11 | ₩53,470 | ₩54,677 | ₩53,470 | ₩54,623 | +2.16% | 72만 |
|---|
| 2026.06.10 | ₩53,644 | ₩54,020 | ₩53,336 | ₩53,362 | -0.52% | 89.9만 |
|---|
| 2026.06.09 | ₩54,489 | ₩54,703 | ₩53,081 | ₩53,845 | -1.18% | 182.4만 |
|---|
| 2026.06.08 | ₩54,221 | ₩54,328 | ₩53,872 | ₩53,939 | -0.52% | 94.4만 |
|---|
| 2026.06.05 | ₩54,797 | ₩54,797 | ₩53,564 | ₩53,698 | -2.01% | 73.1만 |
|---|
| 2026.06.04 | ₩55,508 | ₩55,723 | ₩55,347 | ₩55,669 | +0.29% | 72.8만 |
|---|
| 2026.06.03 | ₩56,206 | ₩56,326 | ₩55,857 | ₩55,884 | -0.57% | 70.1만 |
|---|
| 2026.06.02 | ₩56,501 | ₩56,903 | ₩56,474 | ₩56,796 | +0.52% | 87.2만 |
|---|
| 2026.06.01 | ₩55,548 | ₩56,058 | ₩55,454 | ₩55,884 | +0.60% | 105.2만 |
|---|
| 2026.05.29 | ₩55,414 | ₩55,414 | ₩55,079 | ₩55,146 | -0.48% | 123.4만 |
|---|
| 2026.05.28 | ₩54,730 | ₩55,186 | ₩54,596 | ₩55,079 | +0.64% | 67.2만 |
|---|
| 2026.05.27 | ₩55,361 | ₩55,481 | ₩55,025 | ₩55,159 | -0.36% | 75.2만 |
|---|
| 2026.05.26 | ₩55,079 | ₩55,374 | ₩55,066 | ₩55,361 | +0.51% | 146만 |
|---|
| 2026.05.22 | ₩54,368 | ₩54,596 | ₩54,221 | ₩54,408 | +0.07% | 59.2만 |
|---|
| 2026.05.21 | ₩53,885 | ₩54,422 | ₩53,751 | ₩54,207 | +0.60% | 66.7만 |
|---|
| 2026.05.20 | ₩53,805 | ₩54,288 | ₩53,684 | ₩54,154 | +0.65% | 67.6만 |
|---|
| 2026.05.19 | ₩53,510 | ₩53,926 | ₩53,416 | ₩53,671 | +0.30% | 56.8만 |
|---|
| 2026.05.18 | ₩54,261 | ₩54,261 | ₩53,818 | ₩54,113 | -0.27% | 73.3만 |
|---|
| 2026.05.15 | ₩54,073 | ₩54,140 | ₩53,738 | ₩53,899 | -0.32% | 65.5만 |
|---|
| 2026.05.14 | ₩55,039 | ₩55,347 | ₩54,931 | ₩55,186 | +0.27% | 52.3만 |
|---|
| 2026.05.13 | ₩55,092 | ₩55,750 | ₩54,985 | ₩55,454 | +0.66% | 74.2만 |
|---|
| 2026.05.12 | ₩55,240 | ₩55,280 | ₩54,690 | ₩55,133 | -0.19% | 101.7만 |
|---|
| 2026.05.11 | ₩55,682 | ₩55,857 | ₩55,629 | ₩55,803 | +0.22% | 74.2만 |
|---|
| 2026.05.08 | ₩55,642 | ₩55,843 | ₩55,575 | ₩55,736 | +0.17% | 92.6만 |
|---|
| 2026.05.07 | ₩55,964 | ₩55,964 | ₩55,186 | ₩55,226 | -1.32% | 151.5만 |
|---|
| 2026.05.06 | ₩55,629 | ₩56,031 | ₩55,548 | ₩55,978 | +0.63% | 66.2만 |
|---|
| 2026.05.05 | ₩54,864 | ₩55,052 | ₩54,771 | ₩54,905 | +0.07% | 75.6만 |
|---|
| 2026.05.04 | ₩54,462 | ₩54,596 | ₩54,020 | ₩54,207 | -0.47% | 99.2만 |
|---|
| 2026.05.01 | ₩54,502 | ₩54,905 | ₩54,502 | ₩54,529 | +0.05% | 72만 |
|---|
| 2026.04.30 | ₩54,033 | ₩54,663 | ₩53,859 | ₩54,583 | +1.02% | 54.9만 |
|---|
| 2026.04.29 | ₩53,979 | ₩53,979 | ₩53,631 | ₩53,711 | -0.50% | 112.2만 |
|---|
| 2026.04.28 | ₩53,698 | ₩53,993 | ₩53,644 | ₩53,979 | +0.52% | 120.9만 |
|---|
| 2026.04.27 | ₩54,167 | ₩54,315 | ₩53,952 | ₩53,966 | -0.37% | 48.4만 |
|---|
| 2026.04.24 | ₩54,046 | ₩54,315 | ₩53,912 | ₩54,288 | +0.45% | 63.9만 |
|---|
| 2026.04.23 | ₩54,006 | ₩54,113 | ₩53,376 | ₩53,671 | -0.62% | 86만 |
|---|
| 2026.04.22 | ₩54,315 | ₩54,475 | ₩54,247 | ₩54,341 | +0.05% | 61.1만 |
|---|
| 2026.04.21 | ₩54,516 | ₩54,556 | ₩53,845 | ₩53,899 | -1.13% | 95만 |
|---|
| 2026.04.20 | ₩54,449 | ₩54,556 | ₩54,261 | ₩54,502 | +0.10% | 109.1만 |
|---|
| 2026.04.17 | ₩54,677 | ₩54,945 | ₩54,610 | ₩54,677 | 0.00% | 70.1만 |
|---|
| 2026.04.16 | ₩54,180 | ₩54,341 | ₩53,952 | ₩54,194 | +0.02% | 52.8만 |
|---|
| 2026.04.15 | ₩54,046 | ₩54,167 | ₩53,885 | ₩54,087 | +0.07% | 131.5만 |
|---|
| 2026.04.14 | ₩54,033 | ₩54,247 | ₩54,006 | ₩54,234 | +0.37% | 69.3만 |
|---|
| 2026.04.13 | ₩53,094 | ₩53,751 | ₩53,081 | ₩53,738 | +1.21% | 101.6만 |
|---|
| 2026.04.10 | ₩53,188 | ₩53,389 | ₩53,067 | ₩53,201 | +0.03% | 174.6만 |
|---|
| 2026.04.09 | ₩52,625 | ₩53,081 | ₩52,504 | ₩52,960 | +0.64% | 72.6만 |
|---|
| 2026.04.08 | ₩52,973 | ₩53,041 | ₩52,477 | ₩52,813 | -0.30% | 108.5만 |
|---|
| 2026.04.07 | ₩51,069 | ₩51,297 | ₩50,734 | ₩51,284 | +0.42% | 99.2만 |
|---|
| 2026.04.06 | ₩51,176 | ₩51,525 | ₩51,082 | ₩51,310 | +0.26% | 124.9만 |
|---|
| 2026.04.02 | ₩50,546 | ₩51,512 | ₩50,506 | ₩51,163 | +1.22% | 107.4만 |
|---|
| 2026.04.01 | ₩51,176 | ₩51,485 | ₩51,069 | ₩51,150 | -0.05% | 126.1만 |
|---|
| 2026.03.31 | ₩50,251 | ₩51,337 | ₩50,211 | ₩51,310 | +2.11% | 134.9만 |
|---|
| 2026.03.30 | ₩50,264 | ₩50,385 | ₩49,741 | ₩49,956 | -0.61% | 122.7만 |
|---|
| 2026.03.27 | ₩49,889 | ₩50,197 | ₩49,701 | ₩49,822 | -0.13% | 114만 |
|---|
| 2026.03.26 | ₩50,278 | ₩50,680 | ₩49,916 | ₩49,929 | -0.69% | 82.1만 |
|---|
| 2026.03.25 | ₩50,801 | ₩51,150 | ₩50,627 | ₩50,975 | +0.34% | 221.2만 |
|---|
| 2026.03.24 | ₩49,567 | ₩50,171 | ₩49,540 | ₩49,996 | +0.87% | 190.7만 |
|---|
| 2026.03.23 | ₩49,983 | ₩50,653 | ₩49,822 | ₩50,291 | +0.62% | 201만 |
|---|
| 2026.03.20 | ₩50,157 | ₩50,157 | ₩49,111 | ₩49,218 | -1.87% | 177.9만 |
|---|
| 2026.03.19 | ₩49,916 | ₩50,922 | ₩49,768 | ₩50,694 | +1.56% | 223.6만 |
|---|
| 2026.03.18 | ₩51,270 | ₩51,458 | ₩50,707 | ₩50,720 | -1.07% | 115.6만 |
|---|
| 2026.03.17 | ₩51,860 | ₩51,954 | ₩51,592 | ₩51,686 | -0.34% | 88만 |
|---|
| 2026.03.16 | ₩51,257 | ₩51,565 | ₩51,136 | ₩51,431 | +0.34% | 128.8만 |
|---|
| 2026.03.13 | ₩51,096 | ₩51,364 | ₩50,345 | ₩50,425 | -1.31% | 126.6만 |
|---|
| 2026.03.12 | ₩51,498 | ₩51,498 | ₩50,707 | ₩50,855 | -1.25% | 138.2만 |
|---|
| 2026.03.11 | ₩51,579 | ₩51,927 | ₩51,431 | ₩51,726 | +0.29% | 106.8만 |
|---|
| 2026.03.10 | ₩51,458 | ₩52,142 | ₩51,230 | ₩51,565 | +0.21% | 117.2만 |
|---|
| 2026.03.09 | ₩50,533 | ₩51,659 | ₩50,238 | ₩51,512 | +1.94% | 172.1만 |
|---|
| 2026.03.06 | ₩50,586 | ₩51,042 | ₩50,425 | ₩50,761 | +0.34% | 97.6만 |
|---|
| 2026.03.05 | ₩51,163 | ₩51,471 | ₩50,466 | ₩50,989 | -0.34% | 86.6만 |
|---|
| 2026.03.04 | ₩51,659 | ₩51,968 | ₩51,418 | ₩51,807 | +0.29% | 130.2만 |
|---|
| 2026.03.03 | ₩51,632 | ₩51,941 | ₩50,546 | ₩51,726 | +0.18% | 156.8만 |
|---|
| 2026.03.02 | ₩53,108 | ₩53,738 | ₩53,067 | ₩53,496 | +0.73% | 126.3만 |
|---|
| 2026.02.27 | ₩53,952 | ₩54,207 | ₩53,872 | ₩54,046 | +0.17% | 115.2만 |
|---|
| 2026.02.26 | ₩54,341 | ₩54,341 | ₩53,711 | ₩54,154 | -0.35% | 106.6만 |
|---|
| 2026.02.25 | ₩54,824 | ₩54,878 | ₩54,489 | ₩54,824 | 0.00% | 87.8만 |
|---|
| 2026.02.24 | ₩53,993 | ₩54,449 | ₩53,885 | ₩54,274 | +0.52% | 127.3만 |
|---|
| 2026.02.23 | ₩53,926 | ₩54,140 | ₩53,564 | ₩53,671 | -0.47% | 120.4만 |
|---|
| 2026.02.20 | ₩53,094 | ₩54,060 | ₩53,041 | ₩54,060 | +1.82% | 256.4만 |
|---|
| 2026.02.19 | ₩53,014 | ₩53,228 | ₩52,826 | ₩53,215 | +0.38% | 108.3만 |
|---|
| 2026.02.18 | ₩53,362 | ₩53,644 | ₩53,148 | ₩53,255 | -0.20% | 138.9만 |
|---|
| 2026.02.17 | ₩52,947 | ₩53,175 | ₩52,517 | ₩53,108 | +0.30% | 108.7만 |
|---|
| 2026.02.13 | ₩53,014 | ₩53,215 | ₩52,678 | ₩53,175 | +0.30% | 160.1만 |
|---|
| 2026.02.12 | ₩54,207 | ₩54,207 | ₩53,215 | ₩53,309 | -1.66% | 114.9만 |
|---|
| 2026.02.11 | ₩53,832 | ₩54,180 | ₩53,590 | ₩54,100 | +0.50% | 164.3만 |
|---|
| 2026.02.10 | ₩53,429 | ₩53,550 | ₩53,242 | ₩53,416 | -0.03% | 130.9만 |
|---|
| 2026.02.09 | ₩52,826 | ₩53,349 | ₩52,772 | ₩53,268 | +0.84% | 166.3만 |
|---|
| 2026.02.06 | ₩52,316 | ₩52,839 | ₩52,316 | ₩52,826 | +0.97% | 108.5만 |
|---|
| 2026.02.05 | ₩51,968 | ₩52,209 | ₩51,632 | ₩51,686 | -0.54% | 164.9만 |
|---|
| 2026.02.04 | ₩52,772 | ₩52,772 | ₩51,941 | ₩52,182 | -1.12% | 164.8만 |
|---|
| 2026.02.03 | ₩52,370 | ₩52,517 | ₩51,874 | ₩52,330 | -0.08% | 230.5만 |
|---|
| 2026.02.02 | ₩51,606 | ₩52,129 | ₩51,579 | ₩52,062 | +0.88% | 155.1만 |
|---|
| 2026.01.30 | ₩52,692 | ₩52,853 | ₩51,766 | ₩52,075 | -1.17% | 207.5만 |
|---|
| 2026.01.29 | ₩53,671 | ₩54,020 | ₩52,839 | ₩53,510 | -0.30% | 155.5만 |
|---|
| 2026.01.28 | ₩53,470 | ₩53,537 | ₩53,161 | ₩53,483 | +0.03% | 107.8만 |
|---|
| 2026.01.27 | ₩52,745 | ₩53,161 | ₩52,719 | ₩53,148 | +0.76% | 120만 |
|---|
| 2026.01.26 | ₩52,249 | ₩52,491 | ₩52,209 | ₩52,263 | +0.03% | 125만 |
|---|
| 2026.01.23 | ₩51,606 | ₩52,088 | ₩51,525 | ₩52,048 | +0.86% | 122.1만 |
|---|
| 2026.01.22 | ₩51,632 | ₩51,994 | ₩51,579 | ₩51,726 | +0.18% | 184.6만 |
|---|
| 2026.01.21 | ₩50,935 | ₩51,284 | ₩50,855 | ₩51,096 | +0.32% | 309.8만 |
|---|
| 2026.01.20 | ₩50,425 | ₩50,774 | ₩50,412 | ₩50,506 | +0.16% | 107.6만 |
|---|
| 2026.01.16 | ₩50,707 | ₩50,707 | ₩50,412 | ₩50,627 | -0.16% | 98만 |
|---|
| 2026.01.15 | ₩50,962 | ₩51,217 | ₩50,787 | ₩51,002 | +0.08% | 115.5만 |
|---|
| 2026.01.14 | ₩50,466 | ₩50,787 | ₩50,466 | ₩50,787 | +0.64% | 156.9만 |
|---|
| 2026.01.13 | ₩50,412 | ₩50,466 | ₩50,171 | ₩50,358 | -0.11% | 182.4만 |
|---|
| 2026.01.12 | ₩49,862 | ₩50,425 | ₩49,862 | ₩50,399 | +1.08% | 112만 |
|---|
| 2026.01.09 | ₩49,527 | ₩49,701 | ₩49,433 | ₩49,674 | +0.30% | 143만 |
|---|
| 2026.01.08 | ₩49,218 | ₩49,567 | ₩49,218 | ₩49,567 | +0.71% | 104.3만 |
|---|
| 2026.01.07 | ₩49,768 | ₩49,768 | ₩49,554 | ₩49,634 | -0.27% | 113.6만 |
|---|
| 2026.01.06 | ₩49,969 | ₩50,117 | ₩49,916 | ₩49,929 | -0.08% | 99.7만 |
|---|
| 2026.01.05 | ₩49,312 | ₩49,648 | ₩49,205 | ₩49,634 | +0.65% | 122.3만 |
|---|
| 2026.01.02 | ₩49,138 | ₩49,393 | ₩49,084 | ₩49,379 | +0.49% | 89.9만 |
|---|
| 2025.12.31 | ₩48,508 | ₩48,508 | ₩48,333 | ₩48,360 | -0.30% | 66.5만 |
|---|
| 2025.12.30 | ₩48,521 | ₩48,615 | ₩48,467 | ₩48,494 | -0.06% | 133.4만 |
|---|
| 2025.12.29 | ₩48,226 | ₩48,280 | ₩48,078 | ₩48,199 | -0.06% | 161.8만 |
|---|
| 2025.12.26 | ₩48,347 | ₩48,561 | ₩48,347 | ₩48,561 | +0.44% | 135.4만 |
|---|
| 2025.12.24 | ₩48,280 | ₩48,347 | ₩48,226 | ₩48,320 | +0.08% | 72.7만 |
|---|
| 2025.12.23 | ₩48,011 | ₩48,320 | ₩47,971 | ₩48,306 | +0.61% | 118.6만 |
|---|
| 2025.12.22 | ₩47,904 | ₩47,998 | ₩47,850 | ₩47,985 | +0.17% | 171.6만 |
|---|
| 2025.12.19 | ₩47,649 | ₩47,904 | ₩47,649 | ₩47,703 | +0.11% | 130.3만 |
|---|
| 2025.12.18 | ₩47,448 | ₩47,649 | ₩47,341 | ₩47,408 | -0.08% | 174.8만 |
|---|
| 2025.12.17 | ₩47,341 | ₩47,421 | ₩46,925 | ₩46,979 | -0.76% | 320.2만 |
|---|
| 2025.12.16 | ₩47,247 | ₩47,274 | ₩47,006 | ₩47,234 | -0.03% | 402.2만 |
|---|
| 2025.12.15 | ₩47,864 | ₩47,864 | ₩47,529 | ₩47,555 | -0.64% | 220.8만 |
|---|
| 2025.12.12 | ₩48,038 | ₩48,052 | ₩47,354 | ₩47,488 | -1.14% | 155.9만 |
|---|
| 2025.12.11 | ₩47,716 | ₩47,958 | ₩47,609 | ₩47,891 | +0.37% | 207.4만 |
|---|
| 2025.12.10 | ₩49,446 | ₩49,822 | ₩49,339 | ₩49,701 | +0.52% | 172.3만 |
|---|
| 2025.12.09 | ₩49,259 | ₩49,420 | ₩49,124 | ₩49,366 | +0.22% | 155만 |
|---|
| 2025.12.08 | ₩49,808 | ₩49,808 | ₩49,460 | ₩49,594 | -0.43% | 190.6만 |
|---|
| 2025.12.05 | ₩50,291 | ₩50,452 | ₩49,782 | ₩49,835 | -0.91% | 275.2만 |
|---|
| 2025.12.04 | ₩49,943 | ₩49,943 | ₩49,755 | ₩49,862 | -0.16% | 128.4만 |
|---|
| 2025.12.03 | ₩49,674 | ₩49,876 | ₩49,621 | ₩49,862 | +0.38% | 138.4만 |
|---|
| 2025.12.02 | ₩49,768 | ₩49,768 | ₩49,487 | ₩49,741 | -0.05% | 318.1만 |
|---|
| 2025.12.01 | ₩49,621 | ₩49,849 | ₩49,621 | ₩49,768 | +0.30% | 209.7만 |
|---|
| 2025.11.28 | ₩49,527 | ₩49,688 | ₩49,487 | ₩49,674 | +0.30% | 47.7만 |
|---|
| 2025.11.26 | ₩49,393 | ₩49,607 | ₩49,285 | ₩49,527 | +0.27% | 182.3만 |
|---|
| 2025.11.25 | ₩49,084 | ₩49,259 | ₩48,816 | ₩49,245 | +0.33% | 208.2만 |
|---|
| 2025.11.24 | ₩48,762 | ₩49,098 | ₩48,749 | ₩49,044 | +0.58% | 158.7만 |
|---|
| 2025.11.21 | ₩48,441 | ₩48,923 | ₩48,199 | ₩48,736 | +0.61% | 101.7만 |
|---|
| 2025.11.20 | ₩49,741 | ₩49,782 | ₩48,736 | ₩48,736 | -2.02% | 148.1만 |
|---|
| 2025.11.19 | ₩49,339 | ₩49,540 | ₩49,151 | ₩49,299 | -0.08% | 86.5만 |
|---|
| 2025.11.18 | ₩49,259 | ₩49,567 | ₩49,098 | ₩49,406 | +0.30% | 267.8만 |
|---|
| 2025.11.17 | ₩49,688 | ₩49,943 | ₩49,393 | ₩49,527 | -0.32% | 101.5만 |
|---|
| 2025.11.14 | ₩49,983 | ₩50,466 | ₩49,835 | ₩50,197 | +0.43% | 170만 |
|---|
| 2025.11.13 | ₩50,720 | ₩50,747 | ₩50,103 | ₩50,171 | -1.08% | 108.6만 |
|---|
| 2025.11.12 | ₩50,640 | ₩50,640 | ₩50,439 | ₩50,573 | -0.13% | 131만 |
|---|
| 2025.11.11 | ₩50,412 | ₩50,627 | ₩50,385 | ₩50,533 | +0.24% | 119.2만 |
|---|
| 2025.11.10 | ₩50,157 | ₩50,358 | ₩49,996 | ₩50,318 | +0.32% | 134.3만 |
|---|
| 2025.11.07 | ₩49,312 | ₩49,688 | ₩49,111 | ₩49,688 | +0.76% | 182.3만 |
|---|
| 2025.11.06 | ₩49,808 | ₩49,916 | ₩49,420 | ₩49,527 | -0.57% | 155.7만 |
|---|
| 2025.11.05 | ₩49,245 | ₩49,674 | ₩49,205 | ₩49,594 | +0.71% | 154.5만 |
|---|
| 2025.11.04 | ₩49,057 | ₩49,299 | ₩48,964 | ₩49,017 | -0.08% | 142.7만 |
|---|
| 2025.11.03 | ₩49,634 | ₩49,674 | ₩49,393 | ₩49,621 | -0.03% | 140.5만 |
|---|
| 2025.10.31 | ₩49,487 | ₩49,554 | ₩49,312 | ₩49,513 | +0.05% | 126.4만 |
|---|
| 2025.10.30 | ₩49,728 | ₩49,943 | ₩49,634 | ₩49,728 | 0.00% | 176.7만 |
|---|
| 2025.10.29 | ₩50,358 | ₩50,412 | ₩49,956 | ₩50,184 | -0.35% | 179.2만 |
|---|
| 2025.10.28 | ₩49,728 | ₩50,023 | ₩49,661 | ₩49,983 | +0.51% | 129.7만 |
|---|
| 2025.10.27 | ₩49,849 | ₩49,916 | ₩49,728 | ₩49,902 | +0.11% | 99.7만 |
|---|
| 2025.10.24 | ₩49,594 | ₩49,634 | ₩49,473 | ₩49,487 | -0.22% | 135.2만 |
|---|
| 2025.10.23 | ₩49,111 | ₩49,393 | ₩49,098 | ₩49,259 | +0.30% | 194.8만 |
|---|
| 2025.10.22 | ₩48,722 | ₩48,950 | ₩48,467 | ₩48,722 | 0.00% | 160.3만 |
|---|
| 2025.10.21 | ₩48,803 | ₩48,816 | ₩48,601 | ₩48,615 | -0.38% | 138.4만 |
|---|
| 2025.10.20 | ₩48,776 | ₩49,151 | ₩48,776 | ₩49,084 | +0.63% | 140.2만 |
|---|
| 2025.10.17 | ₩48,132 | ₩48,588 | ₩48,132 | ₩48,494 | +0.75% | 167.8만 |
|---|
| 2025.10.16 | ₩48,548 | ₩48,803 | ₩48,373 | ₩48,494 | -0.11% | 167.7만 |
|---|
| 2025.10.15 | ₩48,119 | ₩48,333 | ₩47,891 | ₩48,213 | +0.20% | 190.5만 |
|---|
| 2025.10.14 | ₩47,381 | ₩47,958 | ₩47,301 | ₩47,663 | +0.59% | 224.8만 |
|---|
| 2025.10.13 | ₩47,904 | ₩48,052 | ₩47,716 | ₩47,877 | -0.06% | 180만 |
|---|
| 2025.10.10 | ₩48,306 | ₩48,373 | ₩46,523 | ₩46,643 | -3.44% | 203.4만 |
|---|