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 | ₩57,086 | ₩57,354 | ₩57,045 | ₩57,354 | +0.47% | 202.2만 |
| 2026.10.08 | ₩56,710 | ₩56,911 | ₩56,536 | ₩56,683 | -0.05% | 172.1만 |
| 2026.10.07 | ₩56,911 | ₩57,045 | ₩56,737 | ₩56,925 | +0.02% | 205만 |
| 2026.10.06 | ₩57,595 | ₩57,622 | ₩57,313 | ₩57,474 | -0.21% | 169.2만 |
| 2026.10.05 | ₩57,179 | ₩57,702 | ₩57,179 | ₩57,555 | +0.66% | 174.8만 |
| 2026.10.02 | ₩55,960 | ₩56,214 | ₩55,718 | ₩56,174 | +0.38% | 215.9만 |
| 2026.10.01 | ₩55,960 | ₩56,120 | ₩55,531 | ₩55,839 | -0.22% | 252.9만 |
| 2026.09.30 | ₩56,295 | ₩56,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,120 |
| -0.31% |
| 159.6만 |
| 2026.09.29 | ₩56,013 | ₩56,174 | ₩55,893 | ₩56,174 | +0.29% | 313.2만 |
|---|
| 2026.09.28 | ₩56,281 | ₩56,509 | ₩56,067 | ₩56,322 | +0.07% | 224.3만 |
|---|
| 2026.09.25 | ₩56,442 | ₩56,603 | ₩56,254 | ₩56,442 | 0.00% | 205.2만 |
|---|
| 2026.09.24 | ₩56,710 | ₩56,724 | ₩56,295 | ₩56,389 | -0.57% | 149.5만 |
|---|
| 2026.09.23 | ₩57,179 | ₩57,179 | ₩56,590 | ₩56,683 | -0.87% | 212.3만 |
|---|
| 2026.09.22 | ₩57,340 | ₩57,635 | ₩57,313 | ₩57,568 | +0.40% | 197.1만 |
|---|
| 2026.09.21 | ₩57,367 | ₩57,622 | ₩57,139 | ₩57,555 | +0.33% | 184.3만 |
|---|
| 2026.09.18 | ₩56,616 | ₩56,710 | ₩56,509 | ₩56,683 | +0.12% | 145.2만 |
|---|
| 2026.09.17 | ₩56,643 | ₩56,871 | ₩56,482 | ₩56,764 | +0.21% | 165.8만 |
|---|
| 2026.09.16 | ₩56,496 | ₩56,603 | ₩55,799 | ₩56,040 | -0.81% | 177.6만 |
|---|
| 2026.09.15 | ₩56,402 | ₩56,482 | ₩56,241 | ₩56,362 | -0.07% | 204.7만 |
|---|
| 2026.09.14 | ₩56,442 | ₩56,925 | ₩56,429 | ₩56,697 | +0.45% | 250.3만 |
|---|
| 2026.09.11 | ₩57,260 | ₩57,327 | ₩57,059 | ₩57,166 | -0.16% | 217.4만 |
|---|
| 2026.09.10 | ₩56,951 | ₩57,179 | ₩56,791 | ₩56,978 | +0.05% | 193.6만 |
|---|
| 2026.09.09 | ₩57,742 | ₩57,742 | ₩57,367 | ₩57,461 | -0.49% | 224.2만 |
|---|
| 2026.09.08 | ₩57,541 | ₩57,769 | ₩57,474 | ₩57,568 | +0.05% | 209.6만 |
|---|
| 2026.09.04 | ₩57,474 | ₩57,876 | ₩57,474 | ₩57,742 | +0.47% | 149.6만 |
|---|
| 2026.09.03 | ₩57,233 | ₩57,394 | ₩57,086 | ₩57,367 | +0.23% | 266.4만 |
|---|
| 2026.09.02 | ₩56,858 | ₩57,220 | ₩56,858 | ₩57,153 | +0.52% | 239만 |
|---|
| 2026.09.01 | ₩56,764 | ₩57,126 | ₩56,737 | ₩56,844 | +0.14% | 295.2만 |
|---|
| 2026.08.31 | ₩56,670 | ₩56,750 | ₩56,375 | ₩56,456 | -0.38% | 276.4만 |
|---|
| 2026.08.28 | ₩56,590 | ₩56,750 | ₩56,107 | ₩56,295 | -0.52% | 218.7만 |
|---|
| 2026.08.27 | ₩56,228 | ₩56,415 | ₩56,094 | ₩56,402 | +0.31% | 150.3만 |
|---|
| 2026.08.26 | ₩56,335 | ₩56,389 | ₩56,174 | ₩56,174 | -0.29% | 160.1만 |
|---|
| 2026.08.25 | ₩55,973 | ₩56,254 | ₩55,946 | ₩56,228 | +0.45% | 169.8만 |
|---|
| 2026.08.24 | ₩55,879 | ₩55,986 | ₩55,785 | ₩55,893 | +0.02% | 81.9만 |
|---|
| 2026.08.21 | ₩56,241 | ₩56,281 | ₩56,067 | ₩56,120 | -0.21% | 79.7만 |
|---|
| 2026.08.20 | ₩55,276 | ₩55,745 | ₩55,276 | ₩55,611 | +0.61% | 66.6만 |
|---|
| 2026.08.19 | ₩55,759 | ₩55,852 | ₩55,544 | ₩55,584 | -0.31% | 65.2만 |
|---|
| 2026.08.18 | ₩55,182 | ₩55,289 | ₩54,887 | ₩54,928 | -0.46% | 60.3만 |
|---|
| 2026.08.17 | ₩55,517 | ₩55,625 | ₩55,397 | ₩55,437 | -0.14% | 89.1만 |
|---|
| 2026.08.14 | ₩55,263 | ₩55,437 | ₩55,182 | ₩55,330 | +0.12% | 62.3만 |
|---|
| 2026.08.13 | ₩55,464 | ₩55,571 | ₩55,370 | ₩55,410 | -0.10% | 190.7만 |
|---|
| 2026.08.12 | ₩55,799 | ₩55,799 | ₩55,558 | ₩55,598 | -0.36% | 49.8만 |
|---|
| 2026.08.11 | ₩55,826 | ₩55,906 | ₩55,370 | ₩55,437 | -0.70% | 57.2만 |
|---|
| 2026.08.10 | ₩55,839 | ₩56,040 | ₩55,759 | ₩56,000 | +0.29% | 71.1만 |
|---|
| 2026.08.07 | ₩55,946 | ₩56,053 | ₩55,678 | ₩55,852 | -0.17% | 74.4만 |
|---|
| 2026.08.06 | ₩55,504 | ₩55,826 | ₩55,370 | ₩55,571 | +0.12% | 71만 |
|---|
| 2026.08.05 | ₩55,919 | ₩56,000 | ₩55,638 | ₩55,638 | -0.50% | 125.9만 |
|---|
| 2026.08.04 | ₩55,584 | ₩56,000 | ₩55,504 | ₩55,906 | +0.58% | 102.9만 |
|---|
| 2026.08.03 | ₩55,155 | ₩55,423 | ₩55,062 | ₩55,397 | +0.44% | 84.4만 |
|---|
| 2026.07.31 | ₩55,356 | ₩55,410 | ₩54,794 | ₩55,330 | -0.05% | 81.1만 |
|---|
| 2026.07.30 | ₩54,418 | ₩54,995 | ₩54,324 | ₩54,968 | +1.01% | 85.9만 |
|---|
| 2026.07.29 | ₩54,056 | ₩54,592 | ₩53,654 | ₩53,842 | -0.40% | 87.6만 |
|---|
| 2026.07.28 | ₩53,989 | ₩54,351 | ₩53,815 | ₩54,137 | +0.27% | 73.7만 |
|---|
| 2026.07.27 | ₩54,458 | ₩54,512 | ₩54,070 | ₩54,405 | -0.10% | 76.5만 |
|---|
| 2026.07.24 | ₩54,391 | ₩54,659 | ₩54,257 | ₩54,284 | -0.20% | 57.5만 |
|---|
| 2026.07.23 | ₩54,633 | ₩54,820 | ₩54,298 | ₩54,445 | -0.34% | 54.4만 |
|---|
| 2026.07.22 | ₩54,659 | ₩55,021 | ₩54,659 | ₩54,901 | +0.44% | 60만 |
|---|
| 2026.07.21 | ₩54,485 | ₩54,606 | ₩54,284 | ₩54,566 | +0.15% | 57.7만 |
|---|
| 2026.07.20 | ₩54,070 | ₩54,284 | ₩53,909 | ₩53,949 | -0.22% | 91.9만 |
|---|
| 2026.07.17 | ₩53,292 | ₩53,815 | ₩53,252 | ₩53,775 | +0.91% | 88.8만 |
|---|
| 2026.07.16 | ₩54,231 | ₩54,391 | ₩54,016 | ₩54,123 | -0.20% | 85.1만 |
|---|
| 2026.07.15 | ₩54,552 | ₩54,740 | ₩54,204 | ₩54,512 | -0.07% | 59.8만 |
|---|
| 2026.07.14 | ₩54,231 | ₩54,432 | ₩54,123 | ₩54,204 | -0.05% | 108.2만 |
|---|
| 2026.07.13 | ₩54,164 | ₩54,298 | ₩53,761 | ₩53,788 | -0.69% | 134.8만 |
|---|
| 2026.07.10 | ₩54,070 | ₩54,405 | ₩53,962 | ₩54,324 | +0.47% | 39.7만 |
|---|
| 2026.07.09 | ₩53,654 | ₩53,962 | ₩53,601 | ₩53,842 | +0.35% | 60.6만 |
|---|
| 2026.07.08 | ₩53,279 | ₩53,601 | ₩53,051 | ₩53,493 | +0.40% | 87.4만 |
|---|
| 2026.07.07 | ₩53,091 | ₩53,426 | ₩52,729 | ₩52,837 | -0.48% | 47만 |
|---|
| 2026.07.06 | ₩53,453 | ₩53,828 | ₩53,373 | ₩53,775 | +0.60% | 73.2만 |
|---|
| 2026.07.02 | ₩53,198 | ₩53,574 | ₩52,475 | ₩52,837 | -0.68% | 95.2만 |
|---|
| 2026.07.01 | ₩52,622 | ₩53,172 | ₩52,622 | ₩52,810 | +0.36% | 122.8만 |
|---|
| 2026.06.30 | ₩52,944 | ₩53,306 | ₩52,904 | ₩53,185 | +0.46% | 80.8만 |
|---|
| 2026.06.29 | ₩52,810 | ₩53,078 | ₩52,461 | ₩53,051 | +0.46% | 91만 |
|---|
| 2026.06.26 | ₩52,327 | ₩52,877 | ₩52,327 | ₩52,649 | +0.61% | 55.7만 |
|---|
| 2026.06.25 | ₩53,386 | ₩53,386 | ₩52,662 | ₩52,944 | -0.83% | 70.2만 |
|---|
| 2026.06.24 | ₩53,118 | ₩53,400 | ₩52,944 | ₩53,185 | +0.13% | 135.7만 |
|---|
| 2026.06.23 | ₩53,855 | ₩54,257 | ₩53,842 | ₩53,922 | +0.12% | 68.1만 |
|---|
| 2026.06.22 | ₩55,343 | ₩55,437 | ₩55,196 | ₩55,303 | -0.07% | 74.1만 |
|---|
| 2026.06.18 | ₩54,834 | ₩54,941 | ₩54,686 | ₩54,874 | +0.07% | 51.6만 |
|---|
| 2026.06.17 | ₩55,370 | ₩55,517 | ₩54,418 | ₩54,485 | -1.60% | 141.5만 |
|---|
| 2026.06.16 | ₩55,236 | ₩55,477 | ₩55,075 | ₩55,102 | -0.24% | 49.6만 |
|---|
| 2026.06.15 | ₩55,919 | ₩56,013 | ₩55,705 | ₩55,718 | -0.36% | 84.6만 |
|---|
| 2026.06.12 | ₩54,807 | ₩55,088 | ₩54,633 | ₩54,954 | +0.27% | 69.5만 |
|---|
| 2026.06.11 | ₩53,440 | ₩54,646 | ₩53,440 | ₩54,592 | +2.16% | 72만 |
|---|
| 2026.06.10 | ₩53,614 | ₩53,989 | ₩53,306 | ₩53,333 | -0.52% | 89.9만 |
|---|
| 2026.06.09 | ₩54,458 | ₩54,673 | ₩53,051 | ₩53,815 | -1.18% | 182.4만 |
|---|
| 2026.06.08 | ₩54,190 | ₩54,298 | ₩53,842 | ₩53,909 | -0.52% | 94.4만 |
|---|
| 2026.06.05 | ₩54,767 | ₩54,767 | ₩53,534 | ₩53,668 | -2.01% | 73.1만 |
|---|
| 2026.06.04 | ₩55,477 | ₩55,692 | ₩55,316 | ₩55,638 | +0.29% | 72.8만 |
|---|
| 2026.06.03 | ₩56,174 | ₩56,295 | ₩55,826 | ₩55,852 | -0.57% | 70.1만 |
|---|
| 2026.06.02 | ₩56,469 | ₩56,871 | ₩56,442 | ₩56,764 | +0.52% | 87.2만 |
|---|
| 2026.06.01 | ₩55,517 | ₩56,027 | ₩55,423 | ₩55,852 | +0.60% | 105.2만 |
|---|
| 2026.05.29 | ₩55,383 | ₩55,383 | ₩55,048 | ₩55,115 | -0.48% | 123.4만 |
|---|
| 2026.05.28 | ₩54,700 | ₩55,155 | ₩54,566 | ₩55,048 | +0.64% | 67.2만 |
|---|
| 2026.05.27 | ₩55,330 | ₩55,450 | ₩54,995 | ₩55,129 | -0.36% | 75.2만 |
|---|
| 2026.05.26 | ₩55,048 | ₩55,343 | ₩55,035 | ₩55,330 | +0.51% | 146만 |
|---|
| 2026.05.22 | ₩54,338 | ₩54,566 | ₩54,190 | ₩54,378 | +0.07% | 59.2만 |
|---|
| 2026.05.21 | ₩53,855 | ₩54,391 | ₩53,721 | ₩54,177 | +0.60% | 66.7만 |
|---|
| 2026.05.20 | ₩53,775 | ₩54,257 | ₩53,654 | ₩54,123 | +0.65% | 67.6만 |
|---|
| 2026.05.19 | ₩53,480 | ₩53,895 | ₩53,386 | ₩53,641 | +0.30% | 56.8만 |
|---|
| 2026.05.18 | ₩54,231 | ₩54,231 | ₩53,788 | ₩54,083 | -0.27% | 73.3만 |
|---|
| 2026.05.15 | ₩54,043 | ₩54,110 | ₩53,708 | ₩53,869 | -0.32% | 65.5만 |
|---|
| 2026.05.14 | ₩55,008 | ₩55,316 | ₩54,901 | ₩55,155 | +0.27% | 52.3만 |
|---|
| 2026.05.13 | ₩55,062 | ₩55,718 | ₩54,954 | ₩55,423 | +0.66% | 74.2만 |
|---|
| 2026.05.12 | ₩55,209 | ₩55,249 | ₩54,659 | ₩55,102 | -0.19% | 101.7만 |
|---|
| 2026.05.11 | ₩55,651 | ₩55,826 | ₩55,598 | ₩55,772 | +0.22% | 74.2만 |
|---|
| 2026.05.08 | ₩55,611 | ₩55,812 | ₩55,544 | ₩55,705 | +0.17% | 92.6만 |
|---|
| 2026.05.07 | ₩55,933 | ₩55,933 | ₩55,155 | ₩55,196 | -1.32% | 151.5만 |
|---|
| 2026.05.06 | ₩55,598 | ₩56,000 | ₩55,517 | ₩55,946 | +0.63% | 66.2만 |
|---|
| 2026.05.05 | ₩54,834 | ₩55,021 | ₩54,740 | ₩54,874 | +0.07% | 75.6만 |
|---|
| 2026.05.04 | ₩54,432 | ₩54,566 | ₩53,989 | ₩54,177 | -0.47% | 99.2만 |
|---|
| 2026.05.01 | ₩54,472 | ₩54,874 | ₩54,472 | ₩54,499 | +0.05% | 72만 |
|---|
| 2026.04.30 | ₩54,003 | ₩54,633 | ₩53,828 | ₩54,552 | +1.02% | 54.9만 |
|---|
| 2026.04.29 | ₩53,949 | ₩53,949 | ₩53,601 | ₩53,681 | -0.50% | 112.2만 |
|---|
| 2026.04.28 | ₩53,668 | ₩53,962 | ₩53,614 | ₩53,949 | +0.52% | 120.9만 |
|---|
| 2026.04.27 | ₩54,137 | ₩54,284 | ₩53,922 | ₩53,936 | -0.37% | 48.4만 |
|---|
| 2026.04.24 | ₩54,016 | ₩54,284 | ₩53,882 | ₩54,257 | +0.45% | 63.9만 |
|---|
| 2026.04.23 | ₩53,976 | ₩54,083 | ₩53,346 | ₩53,641 | -0.62% | 86만 |
|---|
| 2026.04.22 | ₩54,284 | ₩54,445 | ₩54,217 | ₩54,311 | +0.05% | 61.1만 |
|---|
| 2026.04.21 | ₩54,485 | ₩54,525 | ₩53,815 | ₩53,869 | -1.13% | 95만 |
|---|
| 2026.04.20 | ₩54,418 | ₩54,525 | ₩54,231 | ₩54,472 | +0.10% | 109.1만 |
|---|
| 2026.04.17 | ₩54,646 | ₩54,914 | ₩54,579 | ₩54,646 | 0.00% | 70.1만 |
|---|
| 2026.04.16 | ₩54,150 | ₩54,311 | ₩53,922 | ₩54,164 | +0.02% | 52.8만 |
|---|
| 2026.04.15 | ₩54,016 | ₩54,137 | ₩53,855 | ₩54,056 | +0.07% | 131.5만 |
|---|
| 2026.04.14 | ₩54,003 | ₩54,217 | ₩53,976 | ₩54,204 | +0.37% | 69.3만 |
|---|
| 2026.04.13 | ₩53,064 | ₩53,721 | ₩53,051 | ₩53,708 | +1.21% | 101.6만 |
|---|
| 2026.04.10 | ₩53,158 | ₩53,359 | ₩53,038 | ₩53,172 | +0.03% | 174.6만 |
|---|
| 2026.04.09 | ₩52,595 | ₩53,051 | ₩52,475 | ₩52,930 | +0.64% | 72.6만 |
|---|
| 2026.04.08 | ₩52,944 | ₩53,011 | ₩52,448 | ₩52,783 | -0.30% | 108.5만 |
|---|
| 2026.04.07 | ₩51,041 | ₩51,268 | ₩50,705 | ₩51,255 | +0.42% | 99.2만 |
|---|
| 2026.04.06 | ₩51,148 | ₩51,496 | ₩51,054 | ₩51,282 | +0.26% | 124.9만 |
|---|
| 2026.04.02 | ₩50,518 | ₩51,483 | ₩50,478 | ₩51,134 | +1.22% | 107.4만 |
|---|
| 2026.04.01 | ₩51,148 | ₩51,456 | ₩51,041 | ₩51,121 | -0.05% | 126.1만 |
|---|
| 2026.03.31 | ₩50,223 | ₩51,309 | ₩50,183 | ₩51,282 | +2.11% | 134.9만 |
|---|
| 2026.03.30 | ₩50,236 | ₩50,357 | ₩49,714 | ₩49,928 | -0.61% | 122.7만 |
|---|
| 2026.03.27 | ₩49,861 | ₩50,169 | ₩49,673 | ₩49,794 | -0.13% | 114만 |
|---|
| 2026.03.26 | ₩50,250 | ₩50,652 | ₩49,888 | ₩49,901 | -0.69% | 82.1만 |
|---|
| 2026.03.25 | ₩50,772 | ₩51,121 | ₩50,598 | ₩50,947 | +0.34% | 221.2만 |
|---|
| 2026.03.24 | ₩49,539 | ₩50,142 | ₩49,513 | ₩49,968 | +0.87% | 190.7만 |
|---|
| 2026.03.23 | ₩49,955 | ₩50,625 | ₩49,794 | ₩50,263 | +0.62% | 201만 |
|---|
| 2026.03.20 | ₩50,129 | ₩50,129 | ₩49,084 | ₩49,191 | -1.87% | 177.9만 |
|---|
| 2026.03.19 | ₩49,888 | ₩50,893 | ₩49,740 | ₩50,665 | +1.56% | 223.6만 |
|---|
| 2026.03.18 | ₩51,242 | ₩51,429 | ₩50,679 | ₩50,692 | -1.07% | 115.6만 |
|---|
| 2026.03.17 | ₩51,831 | ₩51,925 | ₩51,563 | ₩51,657 | -0.34% | 88만 |
|---|
| 2026.03.16 | ₩51,228 | ₩51,536 | ₩51,108 | ₩51,402 | +0.34% | 128.8만 |
|---|
| 2026.03.13 | ₩51,067 | ₩51,335 | ₩50,317 | ₩50,397 | -1.31% | 126.6만 |
|---|
| 2026.03.12 | ₩51,469 | ₩51,469 | ₩50,679 | ₩50,826 | -1.25% | 138.2만 |
|---|
| 2026.03.11 | ₩51,550 | ₩51,898 | ₩51,402 | ₩51,697 | +0.29% | 106.8만 |
|---|
| 2026.03.10 | ₩51,429 | ₩52,113 | ₩51,201 | ₩51,536 | +0.21% | 117.2만 |
|---|
| 2026.03.09 | ₩50,504 | ₩51,630 | ₩50,210 | ₩51,483 | +1.94% | 172.1만 |
|---|
| 2026.03.06 | ₩50,558 | ₩51,014 | ₩50,397 | ₩50,732 | +0.34% | 97.6만 |
|---|
| 2026.03.05 | ₩51,134 | ₩51,443 | ₩50,437 | ₩50,960 | -0.34% | 86.6만 |
|---|
| 2026.03.04 | ₩51,630 | ₩51,939 | ₩51,389 | ₩51,778 | +0.29% | 130.2만 |
|---|
| 2026.03.03 | ₩51,603 | ₩51,912 | ₩50,518 | ₩51,697 | +0.18% | 156.8만 |
|---|
| 2026.03.02 | ₩53,078 | ₩53,708 | ₩53,038 | ₩53,467 | +0.73% | 126.3만 |
|---|
| 2026.02.27 | ₩53,922 | ₩54,177 | ₩53,842 | ₩54,016 | +0.17% | 115.2만 |
|---|
| 2026.02.26 | ₩54,311 | ₩54,311 | ₩53,681 | ₩54,123 | -0.35% | 106.6만 |
|---|
| 2026.02.25 | ₩54,794 | ₩54,847 | ₩54,458 | ₩54,794 | 0.00% | 87.8만 |
|---|
| 2026.02.24 | ₩53,962 | ₩54,418 | ₩53,855 | ₩54,244 | +0.52% | 127.3만 |
|---|
| 2026.02.23 | ₩53,895 | ₩54,110 | ₩53,534 | ₩53,641 | -0.47% | 120.4만 |
|---|
| 2026.02.20 | ₩53,064 | ₩54,030 | ₩53,011 | ₩54,030 | +1.82% | 256.4만 |
|---|
| 2026.02.19 | ₩52,984 | ₩53,198 | ₩52,796 | ₩53,185 | +0.38% | 108.3만 |
|---|
| 2026.02.18 | ₩53,333 | ₩53,614 | ₩53,118 | ₩53,225 | -0.20% | 138.9만 |
|---|
| 2026.02.17 | ₩52,917 | ₩53,145 | ₩52,488 | ₩53,078 | +0.30% | 108.7만 |
|---|
| 2026.02.13 | ₩52,984 | ₩53,185 | ₩52,649 | ₩53,145 | +0.30% | 160.1만 |
|---|
| 2026.02.12 | ₩54,177 | ₩54,177 | ₩53,185 | ₩53,279 | -1.66% | 114.9만 |
|---|
| 2026.02.11 | ₩53,802 | ₩54,150 | ₩53,560 | ₩54,070 | +0.50% | 164.3만 |
|---|
| 2026.02.10 | ₩53,400 | ₩53,520 | ₩53,212 | ₩53,386 | -0.03% | 130.9만 |
|---|
| 2026.02.09 | ₩52,796 | ₩53,319 | ₩52,743 | ₩53,239 | +0.84% | 166.3만 |
|---|
| 2026.02.06 | ₩52,287 | ₩52,810 | ₩52,287 | ₩52,796 | +0.97% | 108.5만 |
|---|
| 2026.02.05 | ₩51,939 | ₩52,180 | ₩51,603 | ₩51,657 | -0.54% | 164.9만 |
|---|
| 2026.02.04 | ₩52,743 | ₩52,743 | ₩51,912 | ₩52,153 | -1.12% | 164.8만 |
|---|
| 2026.02.03 | ₩52,341 | ₩52,488 | ₩51,845 | ₩52,300 | -0.08% | 230.5만 |
|---|
| 2026.02.02 | ₩51,577 | ₩52,099 | ₩51,550 | ₩52,032 | +0.88% | 155.1만 |
|---|
| 2026.01.30 | ₩52,662 | ₩52,823 | ₩51,738 | ₩52,046 | -1.17% | 207.5만 |
|---|
| 2026.01.29 | ₩53,641 | ₩53,989 | ₩52,810 | ₩53,480 | -0.30% | 155.5만 |
|---|
| 2026.01.28 | ₩53,440 | ₩53,507 | ₩53,131 | ₩53,453 | +0.03% | 107.8만 |
|---|
| 2026.01.27 | ₩52,716 | ₩53,131 | ₩52,689 | ₩53,118 | +0.76% | 120만 |
|---|
| 2026.01.26 | ₩52,220 | ₩52,461 | ₩52,180 | ₩52,233 | +0.03% | 125만 |
|---|
| 2026.01.23 | ₩51,577 | ₩52,059 | ₩51,496 | ₩52,019 | +0.86% | 122.1만 |
|---|
| 2026.01.22 | ₩51,603 | ₩51,965 | ₩51,550 | ₩51,697 | +0.18% | 184.6만 |
|---|
| 2026.01.21 | ₩50,906 | ₩51,255 | ₩50,826 | ₩51,067 | +0.32% | 309.8만 |
|---|
| 2026.01.20 | ₩50,397 | ₩50,746 | ₩50,384 | ₩50,478 | +0.16% | 107.6만 |
|---|
| 2026.01.16 | ₩50,679 | ₩50,679 | ₩50,384 | ₩50,598 | -0.16% | 98만 |
|---|
| 2026.01.15 | ₩50,933 | ₩51,188 | ₩50,759 | ₩50,974 | +0.08% | 115.5만 |
|---|
| 2026.01.14 | ₩50,437 | ₩50,759 | ₩50,437 | ₩50,759 | +0.64% | 156.9만 |
|---|
| 2026.01.13 | ₩50,384 | ₩50,437 | ₩50,142 | ₩50,330 | -0.11% | 182.4만 |
|---|
| 2026.01.12 | ₩49,834 | ₩50,397 | ₩49,834 | ₩50,370 | +1.08% | 112만 |
|---|
| 2026.01.09 | ₩49,499 | ₩49,673 | ₩49,405 | ₩49,647 | +0.30% | 143만 |
|---|
| 2026.01.08 | ₩49,191 | ₩49,539 | ₩49,191 | ₩49,539 | +0.71% | 104.3만 |
|---|
| 2026.01.07 | ₩49,740 | ₩49,740 | ₩49,526 | ₩49,606 | -0.27% | 113.6만 |
|---|
| 2026.01.06 | ₩49,941 | ₩50,089 | ₩49,888 | ₩49,901 | -0.08% | 99.7만 |
|---|
| 2026.01.05 | ₩49,285 | ₩49,620 | ₩49,177 | ₩49,606 | +0.65% | 122.3만 |
|---|
| 2026.01.02 | ₩49,110 | ₩49,365 | ₩49,057 | ₩49,352 | +0.49% | 89.9만 |
|---|
| 2025.12.31 | ₩48,480 | ₩48,480 | ₩48,306 | ₩48,333 | -0.30% | 66.5만 |
|---|
| 2025.12.30 | ₩48,494 | ₩48,588 | ₩48,440 | ₩48,467 | -0.06% | 133.4만 |
|---|
| 2025.12.29 | ₩48,199 | ₩48,253 | ₩48,052 | ₩48,172 | -0.06% | 161.8만 |
|---|
| 2025.12.26 | ₩48,320 | ₩48,534 | ₩48,320 | ₩48,534 | +0.44% | 135.4만 |
|---|
| 2025.12.24 | ₩48,253 | ₩48,320 | ₩48,199 | ₩48,293 | +0.08% | 72.7만 |
|---|
| 2025.12.23 | ₩47,985 | ₩48,293 | ₩47,944 | ₩48,279 | +0.61% | 118.6만 |
|---|
| 2025.12.22 | ₩47,877 | ₩47,971 | ₩47,824 | ₩47,958 | +0.17% | 171.6만 |
|---|
| 2025.12.19 | ₩47,623 | ₩47,877 | ₩47,623 | ₩47,676 | +0.11% | 130.3만 |
|---|
| 2025.12.18 | ₩47,422 | ₩47,623 | ₩47,314 | ₩47,381 | -0.08% | 174.8만 |
|---|
| 2025.12.17 | ₩47,314 | ₩47,395 | ₩46,899 | ₩46,952 | -0.76% | 320.2만 |
|---|
| 2025.12.16 | ₩47,221 | ₩47,247 | ₩46,979 | ₩47,207 | -0.03% | 402.2만 |
|---|
| 2025.12.15 | ₩47,837 | ₩47,837 | ₩47,502 | ₩47,529 | -0.64% | 220.8만 |
|---|
| 2025.12.12 | ₩48,011 | ₩48,025 | ₩47,328 | ₩47,462 | -1.14% | 155.9만 |
|---|
| 2025.12.11 | ₩47,690 | ₩47,931 | ₩47,582 | ₩47,864 | +0.37% | 207.4만 |
|---|
| 2025.12.10 | ₩49,419 | ₩49,794 | ₩49,311 | ₩49,673 | +0.52% | 172.3만 |
|---|
| 2025.12.09 | ₩49,231 | ₩49,392 | ₩49,097 | ₩49,338 | +0.22% | 155만 |
|---|
| 2025.12.08 | ₩49,781 | ₩49,781 | ₩49,432 | ₩49,566 | -0.43% | 190.6만 |
|---|
| 2025.12.05 | ₩50,263 | ₩50,424 | ₩49,754 | ₩49,807 | -0.91% | 275.2만 |
|---|
| 2025.12.04 | ₩49,915 | ₩49,915 | ₩49,727 | ₩49,834 | -0.16% | 128.4만 |
|---|
| 2025.12.03 | ₩49,647 | ₩49,848 | ₩49,593 | ₩49,834 | +0.38% | 138.4만 |
|---|
| 2025.12.02 | ₩49,740 | ₩49,740 | ₩49,459 | ₩49,714 | -0.05% | 318.1만 |
|---|
| 2025.12.01 | ₩49,593 | ₩49,821 | ₩49,593 | ₩49,740 | +0.30% | 209.7만 |
|---|
| 2025.11.28 | ₩49,499 | ₩49,660 | ₩49,459 | ₩49,647 | +0.30% | 47.7만 |
|---|
| 2025.11.26 | ₩49,365 | ₩49,580 | ₩49,258 | ₩49,499 | +0.27% | 182.3만 |
|---|
| 2025.11.25 | ₩49,057 | ₩49,231 | ₩48,789 | ₩49,218 | +0.33% | 208.2만 |
|---|
| 2025.11.24 | ₩48,735 | ₩49,070 | ₩48,722 | ₩49,017 | +0.58% | 158.7만 |
|---|
| 2025.11.21 | ₩48,413 | ₩48,896 | ₩48,172 | ₩48,708 | +0.61% | 101.7만 |
|---|
| 2025.11.20 | ₩49,714 | ₩49,754 | ₩48,708 | ₩48,708 | -2.02% | 148.1만 |
|---|
| 2025.11.19 | ₩49,311 | ₩49,513 | ₩49,124 | ₩49,271 | -0.08% | 86.5만 |
|---|
| 2025.11.18 | ₩49,231 | ₩49,539 | ₩49,070 | ₩49,378 | +0.30% | 267.8만 |
|---|
| 2025.11.17 | ₩49,660 | ₩49,915 | ₩49,365 | ₩49,499 | -0.32% | 101.5만 |
|---|
| 2025.11.14 | ₩49,955 | ₩50,437 | ₩49,807 | ₩50,169 | +0.43% | 170만 |
|---|
| 2025.11.13 | ₩50,692 | ₩50,719 | ₩50,075 | ₩50,142 | -1.08% | 108.6만 |
|---|
| 2025.11.12 | ₩50,612 | ₩50,612 | ₩50,411 | ₩50,545 | -0.13% | 131만 |
|---|
| 2025.11.11 | ₩50,384 | ₩50,598 | ₩50,357 | ₩50,504 | +0.24% | 119.2만 |
|---|
| 2025.11.10 | ₩50,129 | ₩50,330 | ₩49,968 | ₩50,290 | +0.32% | 134.3만 |
|---|
| 2025.11.07 | ₩49,285 | ₩49,660 | ₩49,084 | ₩49,660 | +0.76% | 182.3만 |
|---|
| 2025.11.06 | ₩49,781 | ₩49,888 | ₩49,392 | ₩49,499 | -0.57% | 155.7만 |
|---|
| 2025.11.05 | ₩49,218 | ₩49,647 | ₩49,177 | ₩49,566 | +0.71% | 154.5만 |
|---|
| 2025.11.04 | ₩49,030 | ₩49,271 | ₩48,936 | ₩48,990 | -0.08% | 142.7만 |
|---|
| 2025.11.03 | ₩49,606 | ₩49,647 | ₩49,365 | ₩49,593 | -0.03% | 140.5만 |
|---|
| 2025.10.31 | ₩49,459 | ₩49,526 | ₩49,285 | ₩49,486 | +0.05% | 126.4만 |
|---|
| 2025.10.30 | ₩49,700 | ₩49,915 | ₩49,606 | ₩49,700 | 0.00% | 176.7만 |
|---|
| 2025.10.29 | ₩50,330 | ₩50,384 | ₩49,928 | ₩50,156 | -0.35% | 179.2만 |
|---|
| 2025.10.28 | ₩49,700 | ₩49,995 | ₩49,633 | ₩49,955 | +0.51% | 129.7만 |
|---|
| 2025.10.27 | ₩49,821 | ₩49,888 | ₩49,700 | ₩49,874 | +0.11% | 99.7만 |
|---|
| 2025.10.24 | ₩49,566 | ₩49,606 | ₩49,446 | ₩49,459 | -0.22% | 135.2만 |
|---|
| 2025.10.23 | ₩49,084 | ₩49,365 | ₩49,070 | ₩49,231 | +0.30% | 194.8만 |
|---|
| 2025.10.22 | ₩48,695 | ₩48,923 | ₩48,440 | ₩48,695 | 0.00% | 160.3만 |
|---|
| 2025.10.21 | ₩48,775 | ₩48,789 | ₩48,574 | ₩48,588 | -0.38% | 138.4만 |
|---|
| 2025.10.20 | ₩48,749 | ₩49,124 | ₩48,749 | ₩49,057 | +0.63% | 140.2만 |
|---|
| 2025.10.17 | ₩48,105 | ₩48,561 | ₩48,105 | ₩48,467 | +0.75% | 167.8만 |
|---|
| 2025.10.16 | ₩48,521 | ₩48,775 | ₩48,346 | ₩48,467 | -0.11% | 167.7만 |
|---|
| 2025.10.15 | ₩48,092 | ₩48,306 | ₩47,864 | ₩48,186 | +0.20% | 190.5만 |
|---|
| 2025.10.14 | ₩47,355 | ₩47,931 | ₩47,274 | ₩47,636 | +0.59% | 224.8만 |
|---|
| 2025.10.13 | ₩47,877 | ₩48,025 | ₩47,690 | ₩47,850 | -0.06% | 180만 |
|---|
| 2025.10.10 | ₩48,279 | ₩48,346 | ₩46,497 | ₩46,617 | -3.44% | 203.4만 |
|---|