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 | ₩57,129 | ₩57,398 | ₩57,089 | ₩57,398 | +0.47% | 202.2만 |
| 2026.10.08 | ₩56,754 | ₩56,955 | ₩56,579 | ₩56,727 | -0.05% | 172.1만 |
| 2026.10.07 | ₩56,955 | ₩57,089 | ₩56,781 | ₩56,968 | +0.02% | 205만 |
| 2026.10.06 | ₩57,639 | ₩57,666 | ₩57,357 | ₩57,518 | -0.21% | 169.2만 |
| 2026.10.05 | ₩57,223 | ₩57,746 | ₩57,223 | ₩57,599 | +0.66% | 174.8만 |
| 2026.10.02 | ₩56,003 | ₩56,257 | ₩55,761 | ₩56,217 | +0.38% | 215.9만 |
| 2026.10.01 | ₩56,003 | ₩56,164 | ₩55,573 | ₩55,882 | -0.22% | 252.9만 |
| 2026.09.30 | ₩56,338 | ₩56,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,164 |
| -0.31% |
| 159.6만 |
| 2026.09.29 | ₩56,056 | ₩56,217 | ₩55,936 | ₩56,217 | +0.29% | 313.2만 |
|---|
| 2026.09.28 | ₩56,325 | ₩56,553 | ₩56,110 | ₩56,365 | +0.07% | 224.3만 |
|---|
| 2026.09.25 | ₩56,486 | ₩56,646 | ₩56,298 | ₩56,486 | 0.00% | 205.2만 |
|---|
| 2026.09.24 | ₩56,754 | ₩56,767 | ₩56,338 | ₩56,432 | -0.57% | 149.5만 |
|---|
| 2026.09.23 | ₩57,223 | ₩57,223 | ₩56,633 | ₩56,727 | -0.87% | 212.3만 |
|---|
| 2026.09.22 | ₩57,384 | ₩57,679 | ₩57,357 | ₩57,612 | +0.40% | 197.1만 |
|---|
| 2026.09.21 | ₩57,411 | ₩57,666 | ₩57,183 | ₩57,599 | +0.33% | 184.3만 |
|---|
| 2026.09.18 | ₩56,660 | ₩56,754 | ₩56,553 | ₩56,727 | +0.12% | 145.2만 |
|---|
| 2026.09.17 | ₩56,687 | ₩56,915 | ₩56,526 | ₩56,807 | +0.21% | 165.8만 |
|---|
| 2026.09.16 | ₩56,539 | ₩56,646 | ₩55,842 | ₩56,083 | -0.81% | 177.6만 |
|---|
| 2026.09.15 | ₩56,445 | ₩56,526 | ₩56,284 | ₩56,405 | -0.07% | 204.7만 |
|---|
| 2026.09.14 | ₩56,486 | ₩56,968 | ₩56,472 | ₩56,740 | +0.45% | 250.3만 |
|---|
| 2026.09.11 | ₩57,304 | ₩57,371 | ₩57,103 | ₩57,210 | -0.16% | 217.4만 |
|---|
| 2026.09.10 | ₩56,995 | ₩57,223 | ₩56,834 | ₩57,022 | +0.05% | 193.6만 |
|---|
| 2026.09.09 | ₩57,787 | ₩57,787 | ₩57,411 | ₩57,505 | -0.49% | 224.2만 |
|---|
| 2026.09.08 | ₩57,585 | ₩57,813 | ₩57,518 | ₩57,612 | +0.05% | 209.6만 |
|---|
| 2026.09.04 | ₩57,518 | ₩57,921 | ₩57,518 | ₩57,787 | +0.47% | 149.6만 |
|---|
| 2026.09.03 | ₩57,277 | ₩57,438 | ₩57,129 | ₩57,411 | +0.23% | 266.4만 |
|---|
| 2026.09.02 | ₩56,901 | ₩57,264 | ₩56,901 | ₩57,196 | +0.52% | 239만 |
|---|
| 2026.09.01 | ₩56,807 | ₩57,170 | ₩56,781 | ₩56,888 | +0.14% | 295.2만 |
|---|
| 2026.08.31 | ₩56,714 | ₩56,794 | ₩56,418 | ₩56,499 | -0.38% | 276.4만 |
|---|
| 2026.08.28 | ₩56,633 | ₩56,794 | ₩56,150 | ₩56,338 | -0.52% | 218.7만 |
|---|
| 2026.08.27 | ₩56,271 | ₩56,459 | ₩56,137 | ₩56,445 | +0.31% | 150.3만 |
|---|
| 2026.08.26 | ₩56,378 | ₩56,432 | ₩56,217 | ₩56,217 | -0.29% | 160.1만 |
|---|
| 2026.08.25 | ₩56,016 | ₩56,298 | ₩55,989 | ₩56,271 | +0.45% | 169.8만 |
|---|
| 2026.08.24 | ₩55,922 | ₩56,029 | ₩55,828 | ₩55,936 | +0.02% | 81.9만 |
|---|
| 2026.08.21 | ₩56,284 | ₩56,325 | ₩56,110 | ₩56,164 | -0.21% | 79.7만 |
|---|
| 2026.08.20 | ₩55,319 | ₩55,788 | ₩55,319 | ₩55,654 | +0.61% | 66.6만 |
|---|
| 2026.08.19 | ₩55,801 | ₩55,895 | ₩55,587 | ₩55,627 | -0.31% | 65.2만 |
|---|
| 2026.08.18 | ₩55,225 | ₩55,332 | ₩54,930 | ₩54,970 | -0.46% | 60.3만 |
|---|
| 2026.08.17 | ₩55,560 | ₩55,667 | ₩55,439 | ₩55,479 | -0.14% | 89.1만 |
|---|
| 2026.08.14 | ₩55,305 | ₩55,479 | ₩55,225 | ₩55,372 | +0.12% | 62.3만 |
|---|
| 2026.08.13 | ₩55,506 | ₩55,614 | ₩55,412 | ₩55,453 | -0.10% | 190.7만 |
|---|
| 2026.08.12 | ₩55,842 | ₩55,842 | ₩55,600 | ₩55,640 | -0.36% | 49.8만 |
|---|
| 2026.08.11 | ₩55,868 | ₩55,949 | ₩55,412 | ₩55,479 | -0.70% | 57.2만 |
|---|
| 2026.08.10 | ₩55,882 | ₩56,083 | ₩55,801 | ₩56,043 | +0.29% | 71.1만 |
|---|
| 2026.08.07 | ₩55,989 | ₩56,097 | ₩55,721 | ₩55,895 | -0.17% | 74.4만 |
|---|
| 2026.08.06 | ₩55,547 | ₩55,868 | ₩55,412 | ₩55,614 | +0.12% | 71만 |
|---|
| 2026.08.05 | ₩55,962 | ₩56,043 | ₩55,681 | ₩55,681 | -0.50% | 125.9만 |
|---|
| 2026.08.04 | ₩55,627 | ₩56,043 | ₩55,547 | ₩55,949 | +0.58% | 102.9만 |
|---|
| 2026.08.03 | ₩55,198 | ₩55,466 | ₩55,104 | ₩55,439 | +0.44% | 84.4만 |
|---|
| 2026.07.31 | ₩55,399 | ₩55,453 | ₩54,836 | ₩55,372 | -0.05% | 81.1만 |
|---|
| 2026.07.30 | ₩54,460 | ₩55,037 | ₩54,366 | ₩55,010 | +1.01% | 85.9만 |
|---|
| 2026.07.29 | ₩54,098 | ₩54,634 | ₩53,695 | ₩53,883 | -0.40% | 87.6만 |
|---|
| 2026.07.28 | ₩54,031 | ₩54,393 | ₩53,856 | ₩54,178 | +0.27% | 73.7만 |
|---|
| 2026.07.27 | ₩54,500 | ₩54,554 | ₩54,111 | ₩54,447 | -0.10% | 76.5만 |
|---|
| 2026.07.24 | ₩54,433 | ₩54,701 | ₩54,299 | ₩54,326 | -0.20% | 57.5만 |
|---|
| 2026.07.23 | ₩54,675 | ₩54,862 | ₩54,339 | ₩54,487 | -0.34% | 54.4만 |
|---|
| 2026.07.22 | ₩54,701 | ₩55,064 | ₩54,701 | ₩54,943 | +0.44% | 60만 |
|---|
| 2026.07.21 | ₩54,527 | ₩54,648 | ₩54,326 | ₩54,608 | +0.15% | 57.7만 |
|---|
| 2026.07.20 | ₩54,111 | ₩54,326 | ₩53,950 | ₩53,991 | -0.22% | 91.9만 |
|---|
| 2026.07.17 | ₩53,333 | ₩53,856 | ₩53,293 | ₩53,816 | +0.91% | 88.8만 |
|---|
| 2026.07.16 | ₩54,272 | ₩54,433 | ₩54,058 | ₩54,165 | -0.20% | 85.1만 |
|---|
| 2026.07.15 | ₩54,594 | ₩54,782 | ₩54,245 | ₩54,554 | -0.07% | 59.8만 |
|---|
| 2026.07.14 | ₩54,272 | ₩54,473 | ₩54,165 | ₩54,245 | -0.05% | 108.2만 |
|---|
| 2026.07.13 | ₩54,205 | ₩54,339 | ₩53,803 | ₩53,830 | -0.69% | 134.8만 |
|---|
| 2026.07.10 | ₩54,111 | ₩54,447 | ₩54,004 | ₩54,366 | +0.47% | 39.7만 |
|---|
| 2026.07.09 | ₩53,695 | ₩54,004 | ₩53,642 | ₩53,883 | +0.35% | 60.6만 |
|---|
| 2026.07.08 | ₩53,320 | ₩53,642 | ₩53,092 | ₩53,534 | +0.40% | 87.4만 |
|---|
| 2026.07.07 | ₩53,132 | ₩53,467 | ₩52,770 | ₩52,877 | -0.48% | 47만 |
|---|
| 2026.07.06 | ₩53,494 | ₩53,870 | ₩53,414 | ₩53,816 | +0.60% | 73.2만 |
|---|
| 2026.07.02 | ₩53,239 | ₩53,615 | ₩52,515 | ₩52,877 | -0.68% | 95.2만 |
|---|
| 2026.07.01 | ₩52,663 | ₩53,213 | ₩52,663 | ₩52,850 | +0.36% | 122.8만 |
|---|
| 2026.06.30 | ₩52,985 | ₩53,347 | ₩52,944 | ₩53,226 | +0.46% | 80.8만 |
|---|
| 2026.06.29 | ₩52,850 | ₩53,119 | ₩52,502 | ₩53,092 | +0.46% | 91만 |
|---|
| 2026.06.26 | ₩52,367 | ₩52,917 | ₩52,367 | ₩52,689 | +0.61% | 55.7만 |
|---|
| 2026.06.25 | ₩53,427 | ₩53,427 | ₩52,703 | ₩52,985 | -0.83% | 70.2만 |
|---|
| 2026.06.24 | ₩53,159 | ₩53,441 | ₩52,985 | ₩53,226 | +0.13% | 135.7만 |
|---|
| 2026.06.23 | ₩53,897 | ₩54,299 | ₩53,883 | ₩53,964 | +0.12% | 68.1만 |
|---|
| 2026.06.22 | ₩55,386 | ₩55,479 | ₩55,238 | ₩55,345 | -0.07% | 74.1만 |
|---|
| 2026.06.18 | ₩54,876 | ₩54,983 | ₩54,728 | ₩54,916 | +0.07% | 51.6만 |
|---|
| 2026.06.17 | ₩55,412 | ₩55,560 | ₩54,460 | ₩54,527 | -1.60% | 141.5만 |
|---|
| 2026.06.16 | ₩55,278 | ₩55,520 | ₩55,117 | ₩55,144 | -0.24% | 49.6만 |
|---|
| 2026.06.15 | ₩55,962 | ₩56,056 | ₩55,748 | ₩55,761 | -0.36% | 84.6만 |
|---|
| 2026.06.12 | ₩54,849 | ₩55,131 | ₩54,675 | ₩54,997 | +0.27% | 69.5만 |
|---|
| 2026.06.11 | ₩53,481 | ₩54,688 | ₩53,481 | ₩54,634 | +2.16% | 72만 |
|---|
| 2026.06.10 | ₩53,655 | ₩54,031 | ₩53,347 | ₩53,374 | -0.52% | 89.9만 |
|---|
| 2026.06.09 | ₩54,500 | ₩54,715 | ₩53,092 | ₩53,856 | -1.18% | 182.4만 |
|---|
| 2026.06.08 | ₩54,232 | ₩54,339 | ₩53,883 | ₩53,950 | -0.52% | 94.4만 |
|---|
| 2026.06.05 | ₩54,809 | ₩54,809 | ₩53,575 | ₩53,709 | -2.01% | 73.1만 |
|---|
| 2026.06.04 | ₩55,520 | ₩55,734 | ₩55,359 | ₩55,681 | +0.29% | 72.8만 |
|---|
| 2026.06.03 | ₩56,217 | ₩56,338 | ₩55,868 | ₩55,895 | -0.57% | 70.1만 |
|---|
| 2026.06.02 | ₩56,512 | ₩56,915 | ₩56,486 | ₩56,807 | +0.52% | 87.2만 |
|---|
| 2026.06.01 | ₩55,560 | ₩56,070 | ₩55,466 | ₩55,895 | +0.60% | 105.2만 |
|---|
| 2026.05.29 | ₩55,426 | ₩55,426 | ₩55,090 | ₩55,158 | -0.48% | 123.4만 |
|---|
| 2026.05.28 | ₩54,742 | ₩55,198 | ₩54,608 | ₩55,090 | +0.64% | 67.2만 |
|---|
| 2026.05.27 | ₩55,372 | ₩55,493 | ₩55,037 | ₩55,171 | -0.36% | 75.2만 |
|---|
| 2026.05.26 | ₩55,090 | ₩55,386 | ₩55,077 | ₩55,372 | +0.51% | 146만 |
|---|
| 2026.05.22 | ₩54,380 | ₩54,608 | ₩54,232 | ₩54,420 | +0.07% | 59.2만 |
|---|
| 2026.05.21 | ₩53,897 | ₩54,433 | ₩53,763 | ₩54,219 | +0.60% | 66.7만 |
|---|
| 2026.05.20 | ₩53,816 | ₩54,299 | ₩53,695 | ₩54,165 | +0.65% | 67.6만 |
|---|
| 2026.05.19 | ₩53,521 | ₩53,937 | ₩53,427 | ₩53,682 | +0.30% | 56.8만 |
|---|
| 2026.05.18 | ₩54,272 | ₩54,272 | ₩53,830 | ₩54,125 | -0.27% | 73.3만 |
|---|
| 2026.05.15 | ₩54,084 | ₩54,152 | ₩53,749 | ₩53,910 | -0.32% | 65.5만 |
|---|
| 2026.05.14 | ₩55,050 | ₩55,359 | ₩54,943 | ₩55,198 | +0.27% | 52.3만 |
|---|
| 2026.05.13 | ₩55,104 | ₩55,761 | ₩54,997 | ₩55,466 | +0.66% | 74.2만 |
|---|
| 2026.05.12 | ₩55,251 | ₩55,292 | ₩54,701 | ₩55,144 | -0.19% | 101.7만 |
|---|
| 2026.05.11 | ₩55,694 | ₩55,868 | ₩55,640 | ₩55,815 | +0.22% | 74.2만 |
|---|
| 2026.05.08 | ₩55,654 | ₩55,855 | ₩55,587 | ₩55,748 | +0.17% | 92.6만 |
|---|
| 2026.05.07 | ₩55,976 | ₩55,976 | ₩55,198 | ₩55,238 | -1.32% | 151.5만 |
|---|
| 2026.05.06 | ₩55,640 | ₩56,043 | ₩55,560 | ₩55,989 | +0.63% | 66.2만 |
|---|
| 2026.05.05 | ₩54,876 | ₩55,064 | ₩54,782 | ₩54,916 | +0.07% | 75.6만 |
|---|
| 2026.05.04 | ₩54,473 | ₩54,608 | ₩54,031 | ₩54,219 | -0.47% | 99.2만 |
|---|
| 2026.05.01 | ₩54,514 | ₩54,916 | ₩54,514 | ₩54,541 | +0.05% | 72만 |
|---|
| 2026.04.30 | ₩54,044 | ₩54,675 | ₩53,870 | ₩54,594 | +1.02% | 54.9만 |
|---|
| 2026.04.29 | ₩53,991 | ₩53,991 | ₩53,642 | ₩53,722 | -0.50% | 112.2만 |
|---|
| 2026.04.28 | ₩53,709 | ₩54,004 | ₩53,655 | ₩53,991 | +0.52% | 120.9만 |
|---|
| 2026.04.27 | ₩54,178 | ₩54,326 | ₩53,964 | ₩53,977 | -0.37% | 48.4만 |
|---|
| 2026.04.24 | ₩54,058 | ₩54,326 | ₩53,923 | ₩54,299 | +0.45% | 63.9만 |
|---|
| 2026.04.23 | ₩54,017 | ₩54,125 | ₩53,387 | ₩53,682 | -0.62% | 86만 |
|---|
| 2026.04.22 | ₩54,326 | ₩54,487 | ₩54,259 | ₩54,353 | +0.05% | 61.1만 |
|---|
| 2026.04.21 | ₩54,527 | ₩54,567 | ₩53,856 | ₩53,910 | -1.13% | 95만 |
|---|
| 2026.04.20 | ₩54,460 | ₩54,567 | ₩54,272 | ₩54,514 | +0.10% | 109.1만 |
|---|
| 2026.04.17 | ₩54,688 | ₩54,956 | ₩54,621 | ₩54,688 | 0.00% | 70.1만 |
|---|
| 2026.04.16 | ₩54,192 | ₩54,353 | ₩53,964 | ₩54,205 | +0.02% | 52.8만 |
|---|
| 2026.04.15 | ₩54,058 | ₩54,178 | ₩53,897 | ₩54,098 | +0.07% | 131.5만 |
|---|
| 2026.04.14 | ₩54,044 | ₩54,259 | ₩54,017 | ₩54,245 | +0.37% | 69.3만 |
|---|
| 2026.04.13 | ₩53,105 | ₩53,763 | ₩53,092 | ₩53,749 | +1.21% | 101.6만 |
|---|
| 2026.04.10 | ₩53,199 | ₩53,400 | ₩53,078 | ₩53,213 | +0.03% | 174.6만 |
|---|
| 2026.04.09 | ₩52,636 | ₩53,092 | ₩52,515 | ₩52,971 | +0.64% | 72.6만 |
|---|
| 2026.04.08 | ₩52,985 | ₩53,052 | ₩52,488 | ₩52,824 | -0.30% | 108.5만 |
|---|
| 2026.04.07 | ₩51,080 | ₩51,308 | ₩50,744 | ₩51,294 | +0.42% | 99.2만 |
|---|
| 2026.04.06 | ₩51,187 | ₩51,536 | ₩51,093 | ₩51,321 | +0.26% | 124.9만 |
|---|
| 2026.04.02 | ₩50,557 | ₩51,522 | ₩50,516 | ₩51,174 | +1.22% | 107.4만 |
|---|
| 2026.04.01 | ₩51,187 | ₩51,496 | ₩51,080 | ₩51,160 | -0.05% | 126.1만 |
|---|
| 2026.03.31 | ₩50,262 | ₩51,348 | ₩50,221 | ₩51,321 | +2.11% | 134.9만 |
|---|
| 2026.03.30 | ₩50,275 | ₩50,396 | ₩49,752 | ₩49,966 | -0.61% | 122.7만 |
|---|
| 2026.03.27 | ₩49,899 | ₩50,208 | ₩49,712 | ₩49,832 | -0.13% | 114만 |
|---|
| 2026.03.26 | ₩50,288 | ₩50,691 | ₩49,926 | ₩49,940 | -0.69% | 82.1만 |
|---|
| 2026.03.25 | ₩50,811 | ₩51,160 | ₩50,637 | ₩50,986 | +0.34% | 221.2만 |
|---|
| 2026.03.24 | ₩49,577 | ₩50,181 | ₩49,551 | ₩50,007 | +0.87% | 190.7만 |
|---|
| 2026.03.23 | ₩49,993 | ₩50,664 | ₩49,832 | ₩50,302 | +0.62% | 201만 |
|---|
| 2026.03.20 | ₩50,168 | ₩50,168 | ₩49,121 | ₩49,229 | -1.87% | 177.9만 |
|---|
| 2026.03.19 | ₩49,926 | ₩50,932 | ₩49,779 | ₩50,704 | +1.56% | 223.6만 |
|---|
| 2026.03.18 | ₩51,281 | ₩51,469 | ₩50,718 | ₩50,731 | -1.07% | 115.6만 |
|---|
| 2026.03.17 | ₩51,871 | ₩51,965 | ₩51,603 | ₩51,697 | -0.34% | 88만 |
|---|
| 2026.03.16 | ₩51,268 | ₩51,576 | ₩51,147 | ₩51,442 | +0.34% | 128.8만 |
|---|
| 2026.03.13 | ₩51,107 | ₩51,375 | ₩50,355 | ₩50,436 | -1.31% | 126.6만 |
|---|
| 2026.03.12 | ₩51,509 | ₩51,509 | ₩50,718 | ₩50,865 | -1.25% | 138.2만 |
|---|
| 2026.03.11 | ₩51,589 | ₩51,938 | ₩51,442 | ₩51,737 | +0.29% | 106.8만 |
|---|
| 2026.03.10 | ₩51,469 | ₩52,153 | ₩51,241 | ₩51,576 | +0.21% | 117.2만 |
|---|
| 2026.03.09 | ₩50,543 | ₩51,670 | ₩50,248 | ₩51,522 | +1.94% | 172.1만 |
|---|
| 2026.03.06 | ₩50,597 | ₩51,053 | ₩50,436 | ₩50,771 | +0.34% | 97.6만 |
|---|
| 2026.03.05 | ₩51,174 | ₩51,482 | ₩50,476 | ₩50,999 | -0.34% | 86.6만 |
|---|
| 2026.03.04 | ₩51,670 | ₩51,978 | ₩51,429 | ₩51,818 | +0.29% | 130.2만 |
|---|
| 2026.03.03 | ₩51,643 | ₩51,952 | ₩50,557 | ₩51,737 | +0.18% | 156.8만 |
|---|
| 2026.03.02 | ₩53,119 | ₩53,749 | ₩53,078 | ₩53,508 | +0.73% | 126.3만 |
|---|
| 2026.02.27 | ₩53,964 | ₩54,219 | ₩53,883 | ₩54,058 | +0.17% | 115.2만 |
|---|
| 2026.02.26 | ₩54,353 | ₩54,353 | ₩53,722 | ₩54,165 | -0.35% | 106.6만 |
|---|
| 2026.02.25 | ₩54,836 | ₩54,889 | ₩54,500 | ₩54,836 | 0.00% | 87.8만 |
|---|
| 2026.02.24 | ₩54,004 | ₩54,460 | ₩53,897 | ₩54,286 | +0.52% | 127.3만 |
|---|
| 2026.02.23 | ₩53,937 | ₩54,152 | ₩53,575 | ₩53,682 | -0.47% | 120.4만 |
|---|
| 2026.02.20 | ₩53,105 | ₩54,071 | ₩53,052 | ₩54,071 | +1.82% | 256.4만 |
|---|
| 2026.02.19 | ₩53,025 | ₩53,239 | ₩52,837 | ₩53,226 | +0.38% | 108.3만 |
|---|
| 2026.02.18 | ₩53,374 | ₩53,655 | ₩53,159 | ₩53,266 | -0.20% | 138.9만 |
|---|
| 2026.02.17 | ₩52,958 | ₩53,186 | ₩52,528 | ₩53,119 | +0.30% | 108.7만 |
|---|
| 2026.02.13 | ₩53,025 | ₩53,226 | ₩52,689 | ₩53,186 | +0.30% | 160.1만 |
|---|
| 2026.02.12 | ₩54,219 | ₩54,219 | ₩53,226 | ₩53,320 | -1.66% | 114.9만 |
|---|
| 2026.02.11 | ₩53,843 | ₩54,192 | ₩53,602 | ₩54,111 | +0.50% | 164.3만 |
|---|
| 2026.02.10 | ₩53,441 | ₩53,561 | ₩53,253 | ₩53,427 | -0.03% | 130.9만 |
|---|
| 2026.02.09 | ₩52,837 | ₩53,360 | ₩52,783 | ₩53,280 | +0.84% | 166.3만 |
|---|
| 2026.02.06 | ₩52,327 | ₩52,850 | ₩52,327 | ₩52,837 | +0.97% | 108.5만 |
|---|
| 2026.02.05 | ₩51,978 | ₩52,220 | ₩51,643 | ₩51,697 | -0.54% | 164.9만 |
|---|
| 2026.02.04 | ₩52,783 | ₩52,783 | ₩51,952 | ₩52,193 | -1.12% | 164.8만 |
|---|
| 2026.02.03 | ₩52,381 | ₩52,528 | ₩51,885 | ₩52,341 | -0.08% | 230.5만 |
|---|
| 2026.02.02 | ₩51,616 | ₩52,139 | ₩51,589 | ₩52,072 | +0.88% | 155.1만 |
|---|
| 2026.01.30 | ₩52,703 | ₩52,864 | ₩51,777 | ₩52,086 | -1.17% | 207.5만 |
|---|
| 2026.01.29 | ₩53,682 | ₩54,031 | ₩52,850 | ₩53,521 | -0.30% | 155.5만 |
|---|
| 2026.01.28 | ₩53,481 | ₩53,548 | ₩53,172 | ₩53,494 | +0.03% | 107.8만 |
|---|
| 2026.01.27 | ₩52,756 | ₩53,172 | ₩52,730 | ₩53,159 | +0.76% | 120만 |
|---|
| 2026.01.26 | ₩52,260 | ₩52,502 | ₩52,220 | ₩52,274 | +0.03% | 125만 |
|---|
| 2026.01.23 | ₩51,616 | ₩52,099 | ₩51,536 | ₩52,059 | +0.86% | 122.1만 |
|---|
| 2026.01.22 | ₩51,643 | ₩52,005 | ₩51,589 | ₩51,737 | +0.18% | 184.6만 |
|---|
| 2026.01.21 | ₩50,946 | ₩51,294 | ₩50,865 | ₩51,107 | +0.32% | 309.8만 |
|---|
| 2026.01.20 | ₩50,436 | ₩50,785 | ₩50,422 | ₩50,516 | +0.16% | 107.6만 |
|---|
| 2026.01.16 | ₩50,718 | ₩50,718 | ₩50,422 | ₩50,637 | -0.16% | 98만 |
|---|
| 2026.01.15 | ₩50,972 | ₩51,227 | ₩50,798 | ₩51,013 | +0.08% | 115.5만 |
|---|
| 2026.01.14 | ₩50,476 | ₩50,798 | ₩50,476 | ₩50,798 | +0.64% | 156.9만 |
|---|
| 2026.01.13 | ₩50,422 | ₩50,476 | ₩50,181 | ₩50,369 | -0.11% | 182.4만 |
|---|
| 2026.01.12 | ₩49,873 | ₩50,436 | ₩49,873 | ₩50,409 | +1.08% | 112만 |
|---|
| 2026.01.09 | ₩49,537 | ₩49,712 | ₩49,443 | ₩49,685 | +0.30% | 143만 |
|---|
| 2026.01.08 | ₩49,229 | ₩49,577 | ₩49,229 | ₩49,577 | +0.71% | 104.3만 |
|---|
| 2026.01.07 | ₩49,779 | ₩49,779 | ₩49,564 | ₩49,644 | -0.27% | 113.6만 |
|---|
| 2026.01.06 | ₩49,980 | ₩50,127 | ₩49,926 | ₩49,940 | -0.08% | 99.7만 |
|---|
| 2026.01.05 | ₩49,323 | ₩49,658 | ₩49,215 | ₩49,644 | +0.65% | 122.3만 |
|---|
| 2026.01.02 | ₩49,148 | ₩49,403 | ₩49,095 | ₩49,390 | +0.49% | 89.9만 |
|---|
| 2025.12.31 | ₩48,518 | ₩48,518 | ₩48,343 | ₩48,370 | -0.30% | 66.5만 |
|---|
| 2025.12.30 | ₩48,531 | ₩48,625 | ₩48,477 | ₩48,504 | -0.06% | 133.4만 |
|---|
| 2025.12.29 | ₩48,236 | ₩48,290 | ₩48,088 | ₩48,209 | -0.06% | 161.8만 |
|---|
| 2025.12.26 | ₩48,357 | ₩48,571 | ₩48,357 | ₩48,571 | +0.44% | 135.4만 |
|---|
| 2025.12.24 | ₩48,290 | ₩48,357 | ₩48,236 | ₩48,330 | +0.08% | 72.7만 |
|---|
| 2025.12.23 | ₩48,021 | ₩48,330 | ₩47,981 | ₩48,317 | +0.61% | 118.6만 |
|---|
| 2025.12.22 | ₩47,914 | ₩48,008 | ₩47,860 | ₩47,995 | +0.17% | 171.6만 |
|---|
| 2025.12.19 | ₩47,659 | ₩47,914 | ₩47,659 | ₩47,713 | +0.11% | 130.3만 |
|---|
| 2025.12.18 | ₩47,458 | ₩47,659 | ₩47,351 | ₩47,418 | -0.08% | 174.8만 |
|---|
| 2025.12.17 | ₩47,351 | ₩47,431 | ₩46,935 | ₩46,989 | -0.76% | 320.2만 |
|---|
| 2025.12.16 | ₩47,257 | ₩47,284 | ₩47,015 | ₩47,243 | -0.03% | 402.2만 |
|---|
| 2025.12.15 | ₩47,874 | ₩47,874 | ₩47,539 | ₩47,565 | -0.64% | 220.8만 |
|---|
| 2025.12.12 | ₩48,048 | ₩48,062 | ₩47,364 | ₩47,498 | -1.14% | 155.9만 |
|---|
| 2025.12.11 | ₩47,726 | ₩47,968 | ₩47,619 | ₩47,901 | +0.37% | 207.4만 |
|---|
| 2025.12.10 | ₩49,457 | ₩49,832 | ₩49,349 | ₩49,712 | +0.52% | 172.3만 |
|---|
| 2025.12.09 | ₩49,269 | ₩49,430 | ₩49,135 | ₩49,376 | +0.22% | 155만 |
|---|
| 2025.12.08 | ₩49,819 | ₩49,819 | ₩49,470 | ₩49,604 | -0.43% | 190.6만 |
|---|
| 2025.12.05 | ₩50,302 | ₩50,463 | ₩49,792 | ₩49,846 | -0.91% | 275.2만 |
|---|
| 2025.12.04 | ₩49,953 | ₩49,953 | ₩49,765 | ₩49,873 | -0.16% | 128.4만 |
|---|
| 2025.12.03 | ₩49,685 | ₩49,886 | ₩49,631 | ₩49,873 | +0.38% | 138.4만 |
|---|
| 2025.12.02 | ₩49,779 | ₩49,779 | ₩49,497 | ₩49,752 | -0.05% | 318.1만 |
|---|
| 2025.12.01 | ₩49,631 | ₩49,859 | ₩49,631 | ₩49,779 | +0.30% | 209.7만 |
|---|
| 2025.11.28 | ₩49,537 | ₩49,698 | ₩49,497 | ₩49,685 | +0.30% | 47.7만 |
|---|
| 2025.11.26 | ₩49,403 | ₩49,618 | ₩49,296 | ₩49,537 | +0.27% | 182.3만 |
|---|
| 2025.11.25 | ₩49,095 | ₩49,269 | ₩48,826 | ₩49,255 | +0.33% | 208.2만 |
|---|
| 2025.11.24 | ₩48,773 | ₩49,108 | ₩48,759 | ₩49,054 | +0.58% | 158.7만 |
|---|
| 2025.11.21 | ₩48,451 | ₩48,934 | ₩48,209 | ₩48,746 | +0.61% | 101.7만 |
|---|
| 2025.11.20 | ₩49,752 | ₩49,792 | ₩48,746 | ₩48,746 | -2.02% | 148.1만 |
|---|
| 2025.11.19 | ₩49,349 | ₩49,551 | ₩49,162 | ₩49,309 | -0.08% | 86.5만 |
|---|
| 2025.11.18 | ₩49,269 | ₩49,577 | ₩49,108 | ₩49,416 | +0.30% | 267.8만 |
|---|
| 2025.11.17 | ₩49,698 | ₩49,953 | ₩49,403 | ₩49,537 | -0.32% | 101.5만 |
|---|
| 2025.11.14 | ₩49,993 | ₩50,476 | ₩49,846 | ₩50,208 | +0.43% | 170만 |
|---|
| 2025.11.13 | ₩50,731 | ₩50,758 | ₩50,114 | ₩50,181 | -1.08% | 108.6만 |
|---|
| 2025.11.12 | ₩50,651 | ₩50,651 | ₩50,449 | ₩50,583 | -0.13% | 131만 |
|---|
| 2025.11.11 | ₩50,422 | ₩50,637 | ₩50,396 | ₩50,543 | +0.24% | 119.2만 |
|---|
| 2025.11.10 | ₩50,168 | ₩50,369 | ₩50,007 | ₩50,329 | +0.32% | 134.3만 |
|---|
| 2025.11.07 | ₩49,323 | ₩49,698 | ₩49,121 | ₩49,698 | +0.76% | 182.3만 |
|---|
| 2025.11.06 | ₩49,819 | ₩49,926 | ₩49,430 | ₩49,537 | -0.57% | 155.7만 |
|---|
| 2025.11.05 | ₩49,255 | ₩49,685 | ₩49,215 | ₩49,604 | +0.71% | 154.5만 |
|---|
| 2025.11.04 | ₩49,068 | ₩49,309 | ₩48,974 | ₩49,027 | -0.08% | 142.7만 |
|---|
| 2025.11.03 | ₩49,644 | ₩49,685 | ₩49,403 | ₩49,631 | -0.03% | 140.5만 |
|---|
| 2025.10.31 | ₩49,497 | ₩49,564 | ₩49,323 | ₩49,524 | +0.05% | 126.4만 |
|---|
| 2025.10.30 | ₩49,738 | ₩49,953 | ₩49,644 | ₩49,738 | 0.00% | 176.7만 |
|---|
| 2025.10.29 | ₩50,369 | ₩50,422 | ₩49,966 | ₩50,194 | -0.35% | 179.2만 |
|---|
| 2025.10.28 | ₩49,738 | ₩50,033 | ₩49,671 | ₩49,993 | +0.51% | 129.7만 |
|---|
| 2025.10.27 | ₩49,859 | ₩49,926 | ₩49,738 | ₩49,913 | +0.11% | 99.7만 |
|---|
| 2025.10.24 | ₩49,604 | ₩49,644 | ₩49,484 | ₩49,497 | -0.22% | 135.2만 |
|---|
| 2025.10.23 | ₩49,121 | ₩49,403 | ₩49,108 | ₩49,269 | +0.30% | 194.8만 |
|---|
| 2025.10.22 | ₩48,732 | ₩48,960 | ₩48,477 | ₩48,732 | 0.00% | 160.3만 |
|---|
| 2025.10.21 | ₩48,813 | ₩48,826 | ₩48,612 | ₩48,625 | -0.38% | 138.4만 |
|---|
| 2025.10.20 | ₩48,786 | ₩49,162 | ₩48,786 | ₩49,095 | +0.63% | 140.2만 |
|---|
| 2025.10.17 | ₩48,142 | ₩48,598 | ₩48,142 | ₩48,504 | +0.75% | 167.8만 |
|---|
| 2025.10.16 | ₩48,558 | ₩48,813 | ₩48,384 | ₩48,504 | -0.11% | 167.7만 |
|---|
| 2025.10.15 | ₩48,129 | ₩48,343 | ₩47,901 | ₩48,223 | +0.20% | 190.5만 |
|---|
| 2025.10.14 | ₩47,391 | ₩47,968 | ₩47,310 | ₩47,673 | +0.59% | 224.8만 |
|---|
| 2025.10.13 | ₩47,914 | ₩48,062 | ₩47,726 | ₩47,887 | -0.06% | 180만 |
|---|
| 2025.10.10 | ₩48,317 | ₩48,384 | ₩46,532 | ₩46,653 | -3.44% | 203.4만 |
|---|