시장 데이터를 불러오는 중
전체 종목
Schwab Emerging Markets Equity ETF 과거 주가
Schwab Emerging Markets Equity ETF · SCHE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Emerging Markets Equity ETF · SCHE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,253 | ₩49,307 | ₩49,119 | ₩49,267 | +0.03% | 205.5만 |
| 2026.10.08 | ₩48,824 | ₩48,972 | ₩48,542 | ₩48,703 | -0.25% | 306만 |
| 2026.10.07 | ₩49,267 | ₩49,414 | ₩49,092 | ₩49,334 | +0.14% | 257.1만 |
| 2026.10.06 | ₩50,085 | ₩50,085 | ₩49,897 | ₩49,964 | -0.24% | 213.5만 |
| 2026.10.05 | ₩49,682 | ₩50,071 | ₩49,682 | ₩49,991 | +0.62% | 234.9만 |
| 2026.10.02 | ₩48,998 | ₩49,159 | ₩48,784 | ₩49,039 | +0.08% | 282.4만 |
| 2026.10.01 | ₩48,690 | ₩48,851 | ₩48,395 | ₩48,650 | -0.08% | 324.9만 |
| 2026.09.30 | ₩49,079 | ₩49,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,891 |
| -0.38% |
| 591.4만 |
| 2026.09.29 | ₩49,025 | ₩49,133 | ₩48,864 | ₩49,106 | +0.16% | 288.5만 |
|---|
| 2026.09.28 | ₩49,159 | ₩49,401 | ₩48,905 | ₩49,253 | +0.19% | 313.6만 |
|---|
| 2026.09.25 | ₩49,495 | ₩49,750 | ₩49,401 | ₩49,615 | +0.24% | 340.9만 |
|---|
| 2026.09.24 | ₩49,468 | ₩49,575 | ₩49,159 | ₩49,361 | -0.22% | 246.2만 |
|---|
| 2026.09.23 | ₩49,951 | ₩49,951 | ₩49,428 | ₩49,562 | -0.78% | 426.5만 |
|---|
| 2026.09.22 | ₩50,192 | ₩50,407 | ₩50,098 | ₩50,300 | +0.21% | 305.9만 |
|---|
| 2026.09.21 | ₩49,937 | ₩50,380 | ₩49,911 | ₩50,340 | +0.81% | 285.3만 |
|---|
| 2026.09.18 | ₩49,280 | ₩49,441 | ₩49,226 | ₩49,414 | +0.27% | 267.1만 |
|---|
| 2026.09.17 | ₩49,226 | ₩49,320 | ₩49,092 | ₩49,267 | +0.08% | 262.6만 |
|---|
| 2026.09.16 | ₩48,945 | ₩49,106 | ₩48,422 | ₩48,650 | -0.60% | 269.4만 |
|---|
| 2026.09.15 | ₩48,837 | ₩48,905 | ₩48,596 | ₩48,717 | -0.25% | 313만 |
|---|
| 2026.09.14 | ₩48,851 | ₩49,240 | ₩48,824 | ₩49,052 | +0.41% | 282.4만 |
|---|
| 2026.09.11 | ₩49,682 | ₩49,736 | ₩49,548 | ₩49,656 | -0.05% | 271.8만 |
|---|
| 2026.09.10 | ₩49,361 | ₩49,495 | ₩49,213 | ₩49,294 | -0.14% | 245만 |
|---|
| 2026.09.09 | ₩50,152 | ₩50,232 | ₩49,897 | ₩49,978 | -0.35% | 179.4만 |
|---|
| 2026.09.08 | ₩50,340 | ₩50,460 | ₩50,219 | ₩50,286 | -0.11% | 402.1만 |
|---|
| 2026.09.04 | ₩50,085 | ₩50,487 | ₩50,085 | ₩50,407 | +0.64% | 240.4만 |
|---|
| 2026.09.03 | ₩49,830 | ₩50,085 | ₩49,669 | ₩50,031 | +0.40% | 342.1만 |
|---|
| 2026.09.02 | ₩49,709 | ₩49,830 | ₩49,682 | ₩49,830 | +0.24% | 267.3만 |
|---|
| 2026.09.01 | ₩49,763 | ₩50,085 | ₩49,669 | ₩49,750 | -0.03% | 370.2만 |
|---|
| 2026.08.31 | ₩49,843 | ₩50,045 | ₩49,562 | ₩49,629 | -0.43% | 334.6만 |
|---|
| 2026.08.28 | ₩50,165 | ₩50,300 | ₩49,682 | ₩49,830 | -0.67% | 252.1만 |
|---|
| 2026.08.27 | ₩49,897 | ₩50,018 | ₩49,776 | ₩49,991 | +0.19% | 306.9만 |
|---|
| 2026.08.26 | ₩49,830 | ₩49,937 | ₩49,709 | ₩49,763 | -0.13% | 274만 |
|---|
| 2026.08.25 | ₩49,481 | ₩49,776 | ₩49,428 | ₩49,736 | +0.52% | 238만 |
|---|
| 2026.08.24 | ₩49,240 | ₩49,280 | ₩49,052 | ₩49,200 | -0.08% | 359.7만 |
|---|
| 2026.08.21 | ₩49,669 | ₩49,790 | ₩49,522 | ₩49,589 | -0.16% | 272.8만 |
|---|
| 2026.08.20 | ₩48,958 | ₩49,334 | ₩48,958 | ₩49,240 | +0.58% | 303.1만 |
|---|
| 2026.08.19 | ₩49,374 | ₩49,374 | ₩49,106 | ₩49,213 | -0.33% | 248.1만 |
|---|
| 2026.08.18 | ₩49,079 | ₩49,200 | ₩48,811 | ₩48,864 | -0.44% | 179.7만 |
|---|
| 2026.08.17 | ₩49,562 | ₩49,696 | ₩49,454 | ₩49,495 | -0.14% | 234.2만 |
|---|
| 2026.08.14 | ₩49,307 | ₩49,428 | ₩49,173 | ₩49,280 | -0.05% | 215.4만 |
|---|
| 2026.08.13 | ₩49,495 | ₩49,615 | ₩49,401 | ₩49,441 | -0.11% | 335.9만 |
|---|
| 2026.08.12 | ₩49,709 | ₩49,817 | ₩49,428 | ₩49,522 | -0.38% | 300.1만 |
|---|
| 2026.08.11 | ₩49,468 | ₩49,615 | ₩49,200 | ₩49,294 | -0.35% | 196.2만 |
|---|
| 2026.08.10 | ₩49,414 | ₩49,535 | ₩49,334 | ₩49,454 | +0.08% | 262.3만 |
|---|
| 2026.08.07 | ₩49,535 | ₩49,656 | ₩49,320 | ₩49,615 | +0.16% | 234.3만 |
|---|
| 2026.08.06 | ₩48,985 | ₩49,347 | ₩48,918 | ₩49,106 | +0.25% | 249.4만 |
|---|
| 2026.08.05 | ₩49,441 | ₩49,508 | ₩49,213 | ₩49,213 | -0.46% | 247.5만 |
|---|
| 2026.08.04 | ₩48,905 | ₩49,374 | ₩48,824 | ₩49,307 | +0.82% | 293.2만 |
|---|
| 2026.08.03 | ₩48,301 | ₩48,542 | ₩48,046 | ₩48,475 | +0.36% | 332.9만 |
|---|
| 2026.07.31 | ₩48,475 | ₩48,556 | ₩47,885 | ₩48,328 | -0.30% | 557.8만 |
|---|
| 2026.07.30 | ₩47,442 | ₩47,979 | ₩47,335 | ₩47,912 | +0.99% | 523.1만 |
|---|
| 2026.07.29 | ₩47,054 | ₩47,617 | ₩46,691 | ₩46,785 | -0.57% | 420.2만 |
|---|
| 2026.07.28 | ₩47,147 | ₩47,603 | ₩47,000 | ₩47,429 | +0.60% | 365.4만 |
|---|
| 2026.07.27 | ₩47,952 | ₩47,966 | ₩47,375 | ₩47,818 | -0.28% | 273.6만 |
|---|
| 2026.07.24 | ₩47,617 | ₩47,845 | ₩47,402 | ₩47,469 | -0.31% | 243.4만 |
|---|
| 2026.07.23 | ₩47,764 | ₩48,006 | ₩47,469 | ₩47,671 | -0.20% | 260.3만 |
|---|
| 2026.07.22 | ₩48,100 | ₩48,381 | ₩48,100 | ₩48,274 | +0.36% | 227.2만 |
|---|
| 2026.07.21 | ₩48,288 | ₩48,422 | ₩48,127 | ₩48,355 | +0.14% | 200.3만 |
|---|
| 2026.07.20 | ₩47,711 | ₩47,872 | ₩47,523 | ₩47,563 | -0.31% | 369.6만 |
|---|
| 2026.07.17 | ₩46,986 | ₩47,536 | ₩46,933 | ₩47,429 | +0.94% | 433.3만 |
|---|
| 2026.07.16 | ₩48,220 | ₩48,368 | ₩48,033 | ₩48,167 | -0.11% | 411.5만 |
|---|
| 2026.07.15 | ₩48,489 | ₩48,824 | ₩48,301 | ₩48,744 | +0.53% | 356만 |
|---|
| 2026.07.14 | ₩48,355 | ₩48,556 | ₩48,220 | ₩48,355 | 0.00% | 318.7만 |
|---|
| 2026.07.13 | ₩48,475 | ₩48,569 | ₩48,019 | ₩48,059 | -0.86% | 206.1만 |
|---|
| 2026.07.10 | ₩48,770 | ₩49,052 | ₩48,569 | ₩48,985 | +0.44% | 164.4만 |
|---|
| 2026.07.09 | ₩48,529 | ₩48,851 | ₩48,475 | ₩48,717 | +0.39% | 224.5만 |
|---|
| 2026.07.08 | ₩48,006 | ₩48,368 | ₩47,831 | ₩48,301 | +0.61% | 265.6만 |
|---|
| 2026.07.07 | ₩48,274 | ₩48,475 | ₩47,831 | ₩48,006 | -0.56% | 365.9만 |
|---|
| 2026.07.06 | ₩48,596 | ₩49,012 | ₩48,596 | ₩48,945 | +0.72% | 321.3만 |
|---|
| 2026.07.02 | ₩48,462 | ₩48,811 | ₩47,684 | ₩48,086 | -0.77% | 307.7만 |
|---|
| 2026.07.01 | ₩48,194 | ₩48,636 | ₩48,194 | ₩48,274 | +0.17% | 524.2만 |
|---|
| 2026.06.30 | ₩48,220 | ₩48,677 | ₩48,167 | ₩48,636 | +0.86% | 324.7만 |
|---|
| 2026.06.29 | ₩47,845 | ₩48,220 | ₩47,510 | ₩48,207 | +0.76% | 270만 |
|---|
| 2026.06.26 | ₩47,282 | ₩47,818 | ₩47,134 | ₩47,657 | +0.79% | 428.3만 |
|---|
| 2026.06.25 | ₩48,368 | ₩48,663 | ₩47,577 | ₩47,818 | -1.14% | 466만 |
|---|
| 2026.06.24 | ₩47,979 | ₩48,153 | ₩47,711 | ₩47,992 | +0.03% | 406.5만 |
|---|
| 2026.06.23 | ₩48,448 | ₩48,770 | ₩48,153 | ₩48,422 | -0.06% | 357.9만 |
|---|
| 2026.06.22 | ₩49,937 | ₩50,165 | ₩49,870 | ₩49,951 | +0.03% | 242.2만 |
|---|
| 2026.06.18 | ₩49,387 | ₩49,562 | ₩49,334 | ₩49,468 | +0.16% | 226.5만 |
|---|
| 2026.06.17 | ₩49,374 | ₩49,575 | ₩48,650 | ₩48,730 | -1.30% | 241.7만 |
|---|
| 2026.06.16 | ₩49,253 | ₩49,428 | ₩48,958 | ₩48,985 | -0.54% | 234.3만 |
|---|
| 2026.06.15 | ₩49,589 | ₩49,709 | ₩49,522 | ₩49,602 | +0.03% | 188.9만 |
|---|
| 2026.06.12 | ₩48,381 | ₩48,636 | ₩48,167 | ₩48,542 | +0.33% | 237.2만 |
|---|
| 2026.06.11 | ₩47,107 | ₩48,207 | ₩47,054 | ₩48,140 | +2.19% | 424.3만 |
|---|
| 2026.06.10 | ₩47,362 | ₩47,778 | ₩46,986 | ₩47,040 | -0.68% | 485.8만 |
|---|
| 2026.06.09 | ₩48,167 | ₩48,435 | ₩46,758 | ₩47,671 | -1.03% | 456.5만 |
|---|
| 2026.06.08 | ₩47,711 | ₩47,845 | ₩47,402 | ₩47,510 | -0.42% | 321.5만 |
|---|
| 2026.06.05 | ₩48,261 | ₩48,261 | ₩47,027 | ₩47,147 | -2.31% | 555.6만 |
|---|
| 2026.06.04 | ₩48,891 | ₩49,186 | ₩48,770 | ₩49,146 | +0.52% | 240.8만 |
|---|
| 2026.06.03 | ₩49,495 | ₩49,723 | ₩49,079 | ₩49,146 | -0.70% | 289.2만 |
|---|
| 2026.06.02 | ₩49,629 | ₩49,978 | ₩49,575 | ₩49,870 | +0.49% | 293만 |
|---|
| 2026.06.01 | ₩48,905 | ₩49,454 | ₩48,797 | ₩49,186 | +0.58% | 345.1만 |
|---|
| 2026.05.29 | ₩49,012 | ₩49,079 | ₩48,717 | ₩48,744 | -0.55% | 411.7만 |
|---|
| 2026.05.28 | ₩48,475 | ₩48,958 | ₩48,341 | ₩48,824 | +0.72% | 385.7만 |
|---|
| 2026.05.27 | ₩49,159 | ₩49,267 | ₩48,864 | ₩49,025 | -0.27% | 281.8만 |
|---|
| 2026.05.26 | ₩48,757 | ₩48,998 | ₩48,757 | ₩48,891 | +0.28% | 349.5만 |
|---|
| 2026.05.22 | ₩47,845 | ₩48,180 | ₩47,778 | ₩47,952 | +0.22% | 181.2만 |
|---|
| 2026.05.21 | ₩47,335 | ₩47,939 | ₩47,255 | ₩47,724 | +0.82% | 399.8만 |
|---|
| 2026.05.20 | ₩47,295 | ₩47,805 | ₩47,147 | ₩47,738 | +0.94% | 192.3만 |
|---|
| 2026.05.19 | ₩47,040 | ₩47,349 | ₩46,825 | ₩47,054 | +0.03% | 277.2만 |
|---|
| 2026.05.18 | ₩47,858 | ₩47,858 | ₩47,255 | ₩47,603 | -0.53% | 352.4만 |
|---|
| 2026.05.15 | ₩47,738 | ₩47,818 | ₩47,402 | ₩47,536 | -0.42% | 187.1만 |
|---|
| 2026.05.14 | ₩48,529 | ₩48,905 | ₩48,502 | ₩48,824 | +0.61% | 238.7만 |
|---|
| 2026.05.13 | ₩48,301 | ₩48,958 | ₩48,274 | ₩48,837 | +1.11% | 326.1만 |
|---|
| 2026.05.12 | ₩48,475 | ₩48,583 | ₩47,925 | ₩48,341 | -0.28% | 281.9만 |
|---|
| 2026.05.11 | ₩49,213 | ₩49,307 | ₩49,065 | ₩49,173 | -0.08% | 278만 |
|---|
| 2026.05.08 | ₩49,334 | ₩49,481 | ₩49,226 | ₩49,374 | +0.08% | 342.1만 |
|---|
| 2026.05.07 | ₩49,656 | ₩49,709 | ₩48,998 | ₩49,106 | -1.11% | 367.8만 |
|---|
| 2026.05.06 | ₩49,025 | ₩49,562 | ₩48,998 | ₩49,548 | +1.07% | 280.5만 |
|---|
| 2026.05.05 | ₩48,355 | ₩48,489 | ₩48,207 | ₩48,288 | -0.14% | 337.4만 |
|---|
| 2026.05.04 | ₩48,100 | ₩48,261 | ₩47,671 | ₩47,858 | -0.50% | 234.5만 |
|---|
| 2026.05.01 | ₩47,939 | ₩48,381 | ₩47,939 | ₩48,033 | +0.20% | 227.7만 |
|---|
| 2026.04.30 | ₩47,603 | ₩48,073 | ₩47,389 | ₩47,992 | +0.82% | 297.1만 |
|---|
| 2026.04.29 | ₩47,483 | ₩47,536 | ₩47,147 | ₩47,295 | -0.40% | 232.3만 |
|---|
| 2026.04.28 | ₩47,429 | ₩47,563 | ₩47,255 | ₩47,536 | +0.23% | 114.3만 |
|---|
| 2026.04.27 | ₩48,140 | ₩48,207 | ₩47,845 | ₩47,925 | -0.45% | 149.4만 |
|---|
| 2026.04.24 | ₩47,831 | ₩48,167 | ₩47,738 | ₩48,127 | +0.62% | 130.7만 |
|---|
| 2026.04.23 | ₩47,456 | ₩47,590 | ₩46,772 | ₩47,214 | -0.51% | 283.4만 |
|---|
| 2026.04.22 | ₩47,764 | ₩47,885 | ₩47,657 | ₩47,831 | +0.14% | 99.7만 |
|---|
| 2026.04.21 | ₩47,952 | ₩48,006 | ₩47,308 | ₩47,375 | -1.20% | 198.1만 |
|---|
| 2026.04.20 | ₩47,912 | ₩48,033 | ₩47,738 | ₩48,006 | +0.20% | 187.1만 |
|---|
| 2026.04.17 | ₩48,207 | ₩48,623 | ₩48,153 | ₩48,261 | +0.11% | 234.5만 |
|---|
| 2026.04.16 | ₩47,550 | ₩47,684 | ₩47,282 | ₩47,469 | -0.17% | 150.1만 |
|---|
| 2026.04.15 | ₩47,375 | ₩47,496 | ₩47,228 | ₩47,429 | +0.11% | 179.8만 |
|---|
| 2026.04.14 | ₩47,094 | ₩47,416 | ₩47,094 | ₩47,389 | +0.63% | 144.3만 |
|---|
| 2026.04.13 | ₩46,168 | ₩46,732 | ₩46,101 | ₩46,732 | +1.22% | 246.6만 |
|---|
| 2026.04.10 | ₩46,477 | ₩46,651 | ₩46,289 | ₩46,396 | -0.17% | 217.6만 |
|---|
| 2026.04.09 | ₩45,873 | ₩46,276 | ₩45,685 | ₩46,155 | +0.61% | 212.2만 |
|---|
| 2026.04.08 | ₩46,450 | ₩46,571 | ₩45,900 | ₩46,168 | -0.61% | 251만 |
|---|
| 2026.04.07 | ₩44,062 | ₩44,264 | ₩43,647 | ₩44,250 | +0.43% | 187.9만 |
|---|
| 2026.04.06 | ₩44,089 | ₩44,411 | ₩43,968 | ₩44,156 | +0.15% | 183.6만 |
|---|
| 2026.04.02 | ₩43,419 | ₩44,304 | ₩43,351 | ₩44,022 | +1.39% | 274.7만 |
|---|
| 2026.04.01 | ₩44,250 | ₩44,639 | ₩44,223 | ₩44,317 | +0.15% | 245.1만 |
|---|
| 2026.03.31 | ₩43,083 | ₩44,250 | ₩43,030 | ₩44,196 | +2.58% | 465.4만 |
|---|
| 2026.03.30 | ₩43,177 | ₩43,177 | ₩42,600 | ₩42,802 | -0.87% | 234.9만 |
|---|
| 2026.03.27 | ₩43,123 | ₩43,258 | ₩42,788 | ₩42,882 | -0.56% | 319.7만 |
|---|
| 2026.03.26 | ₩43,687 | ₩43,955 | ₩43,191 | ₩43,217 | -1.07% | 174.1만 |
|---|
| 2026.03.25 | ₩44,344 | ₩44,599 | ₩44,156 | ₩44,438 | +0.21% | 171.8만 |
|---|
| 2026.03.24 | ₩43,271 | ₩43,740 | ₩43,217 | ₩43,539 | +0.62% | 342.2만 |
|---|
| 2026.03.23 | ₩43,687 | ₩44,371 | ₩43,539 | ₩43,968 | +0.64% | 395.9만 |
|---|
| 2026.03.20 | ₩43,714 | ₩43,794 | ₩42,815 | ₩42,936 | -1.78% | 389.7만 |
|---|
| 2026.03.19 | ₩43,593 | ₩44,357 | ₩43,378 | ₩44,183 | +1.35% | 369.4만 |
|---|
| 2026.03.18 | ₩44,840 | ₩44,961 | ₩44,223 | ₩44,223 | -1.38% | 220만 |
|---|
| 2026.03.17 | ₩45,296 | ₩45,377 | ₩45,055 | ₩45,135 | -0.36% | 190.3만 |
|---|
| 2026.03.16 | ₩44,827 | ₩45,095 | ₩44,773 | ₩44,948 | +0.27% | 263.6만 |
|---|
| 2026.03.13 | ₩44,706 | ₩44,921 | ₩44,076 | ₩44,170 | -1.20% | 317.7만 |
|---|
| 2026.03.12 | ₩45,001 | ₩45,042 | ₩44,277 | ₩44,371 | -1.40% | 302.3만 |
|---|
| 2026.03.11 | ₩45,377 | ₩45,605 | ₩45,176 | ₩45,363 | -0.03% | 284.9만 |
|---|
| 2026.03.10 | ₩45,243 | ₩45,994 | ₩45,095 | ₩45,390 | +0.33% | 343.3만 |
|---|
| 2026.03.09 | ₩44,156 | ₩45,283 | ₩43,861 | ₩45,149 | +2.25% | 449.8만 |
|---|
| 2026.03.06 | ₩44,371 | ₩44,720 | ₩44,170 | ₩44,465 | +0.21% | 256.1만 |
|---|
| 2026.03.05 | ₩44,907 | ₩45,216 | ₩44,317 | ₩44,827 | -0.18% | 390만 |
|---|
| 2026.03.04 | ₩45,363 | ₩45,565 | ₩45,109 | ₩45,484 | +0.27% | 468.7만 |
|---|
| 2026.03.03 | ₩44,907 | ₩45,283 | ₩44,062 | ₩45,082 | +0.39% | 328.6만 |
|---|
| 2026.03.02 | ₩46,329 | ₩46,919 | ₩46,329 | ₩46,732 | +0.87% | 362.6만 |
|---|
| 2026.02.27 | ₩47,282 | ₩47,510 | ₩47,214 | ₩47,389 | +0.23% | 327.7만 |
|---|
| 2026.02.26 | ₩47,925 | ₩47,925 | ₩47,268 | ₩47,603 | -0.67% | 436.6만 |
|---|
| 2026.02.25 | ₩48,261 | ₩48,288 | ₩48,019 | ₩48,247 | -0.03% | 146.5만 |
|---|
| 2026.02.24 | ₩47,617 | ₩48,046 | ₩47,590 | ₩47,952 | +0.70% | 193.6만 |
|---|
| 2026.02.23 | ₩47,617 | ₩47,805 | ₩47,308 | ₩47,416 | -0.42% | 263.9만 |
|---|
| 2026.02.20 | ₩46,906 | ₩47,818 | ₩46,893 | ₩47,818 | +1.94% | 315.5만 |
|---|
| 2026.02.19 | ₩46,973 | ₩47,080 | ₩46,785 | ₩47,054 | +0.17% | 231.9만 |
|---|
| 2026.02.18 | ₩47,375 | ₩47,671 | ₩47,228 | ₩47,362 | -0.03% | 250.8만 |
|---|
| 2026.02.17 | ₩47,000 | ₩47,308 | ₩46,691 | ₩47,228 | +0.49% | 201만 |
|---|
| 2026.02.13 | ₩47,094 | ₩47,295 | ₩46,745 | ₩47,214 | +0.26% | 297.2만 |
|---|
| 2026.02.12 | ₩47,952 | ₩47,992 | ₩47,121 | ₩47,214 | -1.54% | 293.2만 |
|---|
| 2026.02.11 | ₩47,711 | ₩47,939 | ₩47,442 | ₩47,872 | +0.34% | 207.4만 |
|---|
| 2026.02.10 | ₩47,442 | ₩47,577 | ₩47,308 | ₩47,442 | 0.00% | 292.8만 |
|---|
| 2026.02.09 | ₩46,866 | ₩47,322 | ₩46,825 | ₩47,241 | +0.80% | 263.7만 |
|---|
| 2026.02.06 | ₩46,396 | ₩46,879 | ₩46,396 | ₩46,879 | +1.04% | 256.4만 |
|---|
| 2026.02.05 | ₩45,927 | ₩46,195 | ₩45,672 | ₩45,819 | -0.23% | 190.3만 |
|---|
| 2026.02.04 | ₩46,584 | ₩46,624 | ₩45,833 | ₩46,061 | -1.12% | 426.2만 |
|---|
| 2026.02.03 | ₩46,571 | ₩46,638 | ₩46,034 | ₩46,423 | -0.32% | 504.3만 |
|---|
| 2026.02.02 | ₩45,940 | ₩46,517 | ₩45,846 | ₩46,396 | +0.99% | 282만 |
|---|
| 2026.01.30 | ₩46,691 | ₩46,745 | ₩45,927 | ₩46,128 | -1.21% | 403.7만 |
|---|
| 2026.01.29 | ₩47,577 | ₩47,577 | ₩46,517 | ₩47,161 | -0.87% | 242만 |
|---|
| 2026.01.28 | ₩47,416 | ₩47,429 | ₩47,094 | ₩47,322 | -0.20% | 102.2만 |
|---|
| 2026.01.27 | ₩46,919 | ₩47,174 | ₩46,852 | ₩47,147 | +0.49% | 124.4만 |
|---|
| 2026.01.26 | ₩46,436 | ₩46,651 | ₩46,423 | ₩46,530 | +0.20% | 133.7만 |
|---|
| 2026.01.23 | ₩46,128 | ₩46,450 | ₩46,048 | ₩46,436 | +0.67% | 198.5만 |
|---|
| 2026.01.22 | ₩46,195 | ₩46,436 | ₩46,128 | ₩46,222 | +0.06% | 294.5만 |
|---|
| 2026.01.21 | ₩45,806 | ₩46,021 | ₩45,618 | ₩45,900 | +0.20% | 404.9만 |
|---|
| 2026.01.20 | ₩45,511 | ₩45,726 | ₩45,350 | ₩45,431 | -0.18% | 171.9만 |
|---|
| 2026.01.16 | ₩45,873 | ₩45,940 | ₩45,618 | ₩45,793 | -0.18% | 137.7만 |
|---|
| 2026.01.15 | ₩46,074 | ₩46,276 | ₩45,913 | ₩46,088 | +0.03% | 153.9만 |
|---|
| 2026.01.14 | ₩45,739 | ₩45,887 | ₩45,659 | ₩45,887 | +0.32% | 164.1만 |
|---|
| 2026.01.13 | ₩45,913 | ₩45,967 | ₩45,672 | ₩45,793 | -0.26% | 184만 |
|---|
| 2026.01.12 | ₩45,524 | ₩46,088 | ₩45,524 | ₩46,088 | +1.24% | 167.1만 |
|---|
| 2026.01.09 | ₩45,310 | ₩45,337 | ₩45,055 | ₩45,310 | 0.00% | 158.4만 |
|---|
| 2026.01.08 | ₩45,068 | ₩45,270 | ₩45,042 | ₩45,243 | +0.39% | 109.2만 |
|---|
| 2026.01.07 | ₩45,404 | ₩45,404 | ₩45,189 | ₩45,189 | -0.47% | 166.1만 |
|---|
| 2026.01.06 | ₩45,524 | ₩45,726 | ₩45,498 | ₩45,524 | 0.00% | 153만 |
|---|
| 2026.01.05 | ₩45,028 | ₩45,283 | ₩44,921 | ₩45,283 | +0.57% | 138.6만 |
|---|
| 2026.01.02 | ₩44,679 | ₩44,961 | ₩44,679 | ₩44,948 | +0.60% | 112.2만 |
|---|
| 2025.12.31 | ₩44,022 | ₩44,062 | ₩43,888 | ₩43,928 | -0.21% | 136.6만 |
|---|
| 2025.12.30 | ₩43,955 | ₩44,036 | ₩43,915 | ₩43,955 | 0.00% | 164.7만 |
|---|
| 2025.12.29 | ₩43,767 | ₩43,808 | ₩43,633 | ₩43,794 | +0.06% | 172.9만 |
|---|
| 2025.12.26 | ₩43,942 | ₩44,143 | ₩43,928 | ₩44,143 | +0.46% | 161.3만 |
|---|
| 2025.12.24 | ₩43,888 | ₩43,888 | ₩43,808 | ₩43,834 | -0.12% | 69.8만 |
|---|
| 2025.12.23 | ₩43,647 | ₩43,901 | ₩43,606 | ₩43,888 | +0.55% | 116.5만 |
|---|
| 2025.12.22 | ₩43,700 | ₩43,714 | ₩43,593 | ₩43,673 | -0.06% | 147.3만 |
|---|
| 2025.12.19 | ₩43,365 | ₩43,633 | ₩43,365 | ₩43,472 | +0.25% | 153.1만 |
|---|
| 2025.12.18 | ₩43,083 | ₩43,284 | ₩43,016 | ₩43,070 | -0.03% | 242.6만 |
|---|
| 2025.12.17 | ₩43,070 | ₩43,177 | ₩42,600 | ₩42,600 | -1.09% | 375.4만 |
|---|
| 2025.12.16 | ₩42,976 | ₩43,043 | ₩42,761 | ₩42,922 | -0.12% | 402.8만 |
|---|
| 2025.12.15 | ₩43,499 | ₩43,539 | ₩43,191 | ₩43,217 | -0.65% | 249.3만 |
|---|
| 2025.12.12 | ₩43,808 | ₩43,808 | ₩43,177 | ₩43,271 | -1.22% | 138.3만 |
|---|
| 2025.12.11 | ₩43,620 | ₩43,767 | ₩43,445 | ₩43,767 | +0.34% | 292.9만 |
|---|
| 2025.12.10 | ₩44,827 | ₩45,176 | ₩44,733 | ₩45,095 | +0.60% | 216.1만 |
|---|
| 2025.12.09 | ₩44,572 | ₩44,733 | ₩44,532 | ₩44,720 | +0.33% | 220.2만 |
|---|
| 2025.12.08 | ₩44,988 | ₩44,988 | ₩44,679 | ₩44,827 | -0.36% | 236만 |
|---|
| 2025.12.05 | ₩45,176 | ₩45,323 | ₩44,894 | ₩44,948 | -0.50% | 258.2만 |
|---|
| 2025.12.04 | ₩44,907 | ₩44,907 | ₩44,720 | ₩44,840 | -0.15% | 151.5만 |
|---|
| 2025.12.03 | ₩44,626 | ₩44,760 | ₩44,545 | ₩44,746 | +0.27% | 125.4만 |
|---|
| 2025.12.02 | ₩44,827 | ₩44,840 | ₩44,599 | ₩44,800 | -0.06% | 254.7만 |
|---|
| 2025.12.01 | ₩44,800 | ₩45,028 | ₩44,773 | ₩44,921 | +0.27% | 170.2만 |
|---|
| 2025.11.28 | ₩44,827 | ₩44,961 | ₩44,773 | ₩44,961 | +0.30% | 72.2만 |
|---|
| 2025.11.26 | ₩44,693 | ₩44,854 | ₩44,599 | ₩44,787 | +0.21% | 160만 |
|---|
| 2025.11.25 | ₩44,411 | ₩44,572 | ₩44,129 | ₩44,559 | +0.33% | 167.4만 |
|---|
| 2025.11.24 | ₩44,049 | ₩44,398 | ₩44,049 | ₩44,371 | +0.73% | 143.8만 |
|---|
| 2025.11.21 | ₩43,673 | ₩44,129 | ₩43,445 | ₩43,968 | +0.68% | 310만 |
|---|
| 2025.11.20 | ₩44,961 | ₩45,015 | ₩44,022 | ₩44,049 | -2.03% | 193.9만 |
|---|
| 2025.11.19 | ₩44,599 | ₩44,814 | ₩44,398 | ₩44,585 | -0.03% | 210.5만 |
|---|
| 2025.11.18 | ₩44,532 | ₩44,827 | ₩44,384 | ₩44,679 | +0.33% | 368.4만 |
|---|
| 2025.11.17 | ₩44,988 | ₩45,256 | ₩44,693 | ₩44,840 | -0.33% | 233.2만 |
|---|
| 2025.11.14 | ₩45,042 | ₩45,591 | ₩44,988 | ₩45,350 | +0.68% | 229.8만 |
|---|
| 2025.11.13 | ₩45,793 | ₩45,913 | ₩45,229 | ₩45,323 | -1.03% | 211만 |
|---|
| 2025.11.12 | ₩45,819 | ₩45,819 | ₩45,645 | ₩45,766 | -0.12% | 165.5만 |
|---|
| 2025.11.11 | ₩45,726 | ₩45,887 | ₩45,645 | ₩45,779 | +0.12% | 131만 |
|---|
| 2025.11.10 | ₩45,591 | ₩45,739 | ₩45,417 | ₩45,712 | +0.26% | 127만 |
|---|
| 2025.11.07 | ₩44,881 | ₩45,095 | ₩44,572 | ₩45,068 | +0.42% | 181.4만 |
|---|
| 2025.11.06 | ₩45,404 | ₩45,484 | ₩45,001 | ₩45,122 | -0.62% | 189.8만 |
|---|
| 2025.11.05 | ₩45,001 | ₩45,404 | ₩45,001 | ₩45,310 | +0.69% | 174.8만 |
|---|
| 2025.11.04 | ₩44,988 | ₩45,216 | ₩44,894 | ₩44,921 | -0.15% | 228.1만 |
|---|
| 2025.11.03 | ₩45,538 | ₩45,578 | ₩45,323 | ₩45,538 | 0.00% | 144.2만 |
|---|
| 2025.10.31 | ₩45,484 | ₩45,498 | ₩45,243 | ₩45,417 | -0.15% | 194.2만 |
|---|
| 2025.10.30 | ₩45,632 | ₩45,833 | ₩45,565 | ₩45,632 | 0.00% | 192.9만 |
|---|
| 2025.10.29 | ₩46,302 | ₩46,329 | ₩45,927 | ₩46,101 | -0.43% | 189.2만 |
|---|
| 2025.10.28 | ₩45,739 | ₩46,021 | ₩45,699 | ₩45,967 | +0.50% | 119.8만 |
|---|
| 2025.10.27 | ₩45,900 | ₩46,007 | ₩45,833 | ₩46,007 | +0.23% | 107.7만 |
|---|
| 2025.10.24 | ₩45,618 | ₩45,685 | ₩45,524 | ₩45,591 | -0.06% | 158.2만 |
|---|
| 2025.10.23 | ₩45,202 | ₩45,457 | ₩45,189 | ₩45,363 | +0.36% | 240.4만 |
|---|
| 2025.10.22 | ₩45,122 | ₩45,296 | ₩44,787 | ₩45,028 | -0.21% | 237만 |
|---|
| 2025.10.21 | ₩45,229 | ₩45,256 | ₩45,055 | ₩45,055 | -0.39% | 152.2만 |
|---|
| 2025.10.20 | ₩45,202 | ₩45,578 | ₩45,162 | ₩45,484 | +0.62% | 164.5만 |
|---|
| 2025.10.17 | ₩44,693 | ₩45,068 | ₩44,639 | ₩44,961 | +0.60% | 215.1만 |
|---|
| 2025.10.16 | ₩45,149 | ₩45,350 | ₩44,934 | ₩45,068 | -0.18% | 137.4만 |
|---|
| 2025.10.15 | ₩44,894 | ₩45,042 | ₩44,639 | ₩44,921 | +0.06% | 131.6만 |
|---|
| 2025.10.14 | ₩43,955 | ₩44,532 | ₩43,901 | ₩44,250 | +0.67% | 145.2만 |
|---|
| 2025.10.13 | ₩44,599 | ₩44,773 | ₩44,398 | ₩44,639 | +0.09% | 173.8만 |
|---|
| 2025.10.10 | ₩44,988 | ₩45,055 | ₩43,298 | ₩43,392 | -3.55% | 251만 |
|---|