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 | ₩49,206 | ₩49,259 | ₩49,072 | ₩49,219 | +0.03% | 205.5만 |
| 2026.10.08 | ₩48,777 | ₩48,924 | ₩48,495 | ₩48,656 | -0.25% | 306만 |
| 2026.10.07 | ₩49,219 | ₩49,366 | ₩49,045 | ₩49,286 | +0.14% | 257.1만 |
| 2026.10.06 | ₩50,036 | ₩50,036 | ₩49,849 | ₩49,916 | -0.24% | 213.5만 |
| 2026.10.05 | ₩49,634 | ₩50,023 | ₩49,634 | ₩49,943 | +0.62% | 234.9만 |
| 2026.10.02 | ₩48,951 | ₩49,112 | ₩48,737 | ₩48,991 | +0.08% | 282.4만 |
| 2026.10.01 | ₩48,643 | ₩48,804 | ₩48,348 | ₩48,603 | -0.08% | 324.9만 |
| 2026.09.30 | ₩49,031 | ₩49,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,844 |
| -0.38% |
| 591.4만 |
| 2026.09.29 | ₩48,978 | ₩49,085 | ₩48,817 | ₩49,058 | +0.16% | 288.5만 |
|---|
| 2026.09.28 | ₩49,112 | ₩49,353 | ₩48,857 | ₩49,206 | +0.19% | 313.6만 |
|---|
| 2026.09.25 | ₩49,447 | ₩49,701 | ₩49,353 | ₩49,567 | +0.24% | 340.9만 |
|---|
| 2026.09.24 | ₩49,420 | ₩49,527 | ₩49,112 | ₩49,313 | -0.22% | 246.2만 |
|---|
| 2026.09.23 | ₩49,902 | ₩49,902 | ₩49,380 | ₩49,514 | -0.78% | 426.5만 |
|---|
| 2026.09.22 | ₩50,144 | ₩50,358 | ₩50,050 | ₩50,251 | +0.21% | 305.9만 |
|---|
| 2026.09.21 | ₩49,889 | ₩50,331 | ₩49,862 | ₩50,291 | +0.81% | 285.3만 |
|---|
| 2026.09.18 | ₩49,232 | ₩49,393 | ₩49,179 | ₩49,366 | +0.27% | 267.1만 |
|---|
| 2026.09.17 | ₩49,179 | ₩49,273 | ₩49,045 | ₩49,219 | +0.08% | 262.6만 |
|---|
| 2026.09.16 | ₩48,897 | ₩49,058 | ₩48,375 | ₩48,603 | -0.60% | 269.4만 |
|---|
| 2026.09.15 | ₩48,790 | ₩48,857 | ₩48,549 | ₩48,670 | -0.25% | 313만 |
|---|
| 2026.09.14 | ₩48,804 | ₩49,192 | ₩48,777 | ₩49,005 | +0.41% | 282.4만 |
|---|
| 2026.09.11 | ₩49,634 | ₩49,688 | ₩49,500 | ₩49,608 | -0.05% | 271.8만 |
|---|
| 2026.09.10 | ₩49,313 | ₩49,447 | ₩49,165 | ₩49,246 | -0.14% | 245만 |
|---|
| 2026.09.09 | ₩50,103 | ₩50,184 | ₩49,849 | ₩49,929 | -0.35% | 179.4만 |
|---|
| 2026.09.08 | ₩50,291 | ₩50,412 | ₩50,170 | ₩50,237 | -0.11% | 402.1만 |
|---|
| 2026.09.04 | ₩50,036 | ₩50,438 | ₩50,036 | ₩50,358 | +0.64% | 240.4만 |
|---|
| 2026.09.03 | ₩49,782 | ₩50,036 | ₩49,621 | ₩49,983 | +0.40% | 342.1만 |
|---|
| 2026.09.02 | ₩49,661 | ₩49,782 | ₩49,634 | ₩49,782 | +0.24% | 267.3만 |
|---|
| 2026.09.01 | ₩49,715 | ₩50,036 | ₩49,621 | ₩49,701 | -0.03% | 370.2만 |
|---|
| 2026.08.31 | ₩49,795 | ₩49,996 | ₩49,514 | ₩49,581 | -0.43% | 334.6만 |
|---|
| 2026.08.28 | ₩50,117 | ₩50,251 | ₩49,634 | ₩49,782 | -0.67% | 252.1만 |
|---|
| 2026.08.27 | ₩49,849 | ₩49,969 | ₩49,728 | ₩49,943 | +0.19% | 306.9만 |
|---|
| 2026.08.26 | ₩49,782 | ₩49,889 | ₩49,661 | ₩49,715 | -0.13% | 274만 |
|---|
| 2026.08.25 | ₩49,433 | ₩49,728 | ₩49,380 | ₩49,688 | +0.52% | 238만 |
|---|
| 2026.08.24 | ₩49,192 | ₩49,232 | ₩49,005 | ₩49,152 | -0.08% | 359.7만 |
|---|
| 2026.08.21 | ₩49,621 | ₩49,742 | ₩49,474 | ₩49,541 | -0.16% | 272.8만 |
|---|
| 2026.08.20 | ₩48,911 | ₩49,286 | ₩48,911 | ₩49,192 | +0.58% | 303.1만 |
|---|
| 2026.08.19 | ₩49,326 | ₩49,326 | ₩49,058 | ₩49,165 | -0.33% | 248.1만 |
|---|
| 2026.08.18 | ₩49,031 | ₩49,152 | ₩48,763 | ₩48,817 | -0.44% | 179.7만 |
|---|
| 2026.08.17 | ₩49,514 | ₩49,648 | ₩49,407 | ₩49,447 | -0.14% | 234.2만 |
|---|
| 2026.08.14 | ₩49,259 | ₩49,380 | ₩49,125 | ₩49,232 | -0.05% | 215.4만 |
|---|
| 2026.08.13 | ₩49,447 | ₩49,567 | ₩49,353 | ₩49,393 | -0.11% | 335.9만 |
|---|
| 2026.08.12 | ₩49,661 | ₩49,768 | ₩49,380 | ₩49,474 | -0.38% | 300.1만 |
|---|
| 2026.08.11 | ₩49,420 | ₩49,567 | ₩49,152 | ₩49,246 | -0.35% | 196.2만 |
|---|
| 2026.08.10 | ₩49,366 | ₩49,487 | ₩49,286 | ₩49,407 | +0.08% | 262.3만 |
|---|
| 2026.08.07 | ₩49,487 | ₩49,608 | ₩49,273 | ₩49,567 | +0.16% | 234.3만 |
|---|
| 2026.08.06 | ₩48,938 | ₩49,299 | ₩48,871 | ₩49,058 | +0.25% | 249.4만 |
|---|
| 2026.08.05 | ₩49,393 | ₩49,460 | ₩49,165 | ₩49,165 | -0.46% | 247.5만 |
|---|
| 2026.08.04 | ₩48,857 | ₩49,326 | ₩48,777 | ₩49,259 | +0.82% | 293.2만 |
|---|
| 2026.08.03 | ₩48,254 | ₩48,495 | ₩48,000 | ₩48,428 | +0.36% | 332.9만 |
|---|
| 2026.07.31 | ₩48,428 | ₩48,509 | ₩47,839 | ₩48,281 | -0.30% | 557.8만 |
|---|
| 2026.07.30 | ₩47,397 | ₩47,933 | ₩47,289 | ₩47,866 | +0.99% | 523.1만 |
|---|
| 2026.07.29 | ₩47,008 | ₩47,571 | ₩46,646 | ₩46,740 | -0.57% | 420.2만 |
|---|
| 2026.07.28 | ₩47,102 | ₩47,557 | ₩46,954 | ₩47,383 | +0.60% | 365.4만 |
|---|
| 2026.07.27 | ₩47,906 | ₩47,919 | ₩47,330 | ₩47,772 | -0.28% | 273.6만 |
|---|
| 2026.07.24 | ₩47,571 | ₩47,799 | ₩47,356 | ₩47,423 | -0.31% | 243.4만 |
|---|
| 2026.07.23 | ₩47,718 | ₩47,959 | ₩47,423 | ₩47,624 | -0.20% | 260.3만 |
|---|
| 2026.07.22 | ₩48,053 | ₩48,335 | ₩48,053 | ₩48,227 | +0.36% | 227.2만 |
|---|
| 2026.07.21 | ₩48,241 | ₩48,375 | ₩48,080 | ₩48,308 | +0.14% | 200.3만 |
|---|
| 2026.07.20 | ₩47,665 | ₩47,825 | ₩47,477 | ₩47,517 | -0.31% | 369.6만 |
|---|
| 2026.07.17 | ₩46,941 | ₩47,490 | ₩46,887 | ₩47,383 | +0.94% | 433.3만 |
|---|
| 2026.07.16 | ₩48,174 | ₩48,321 | ₩47,986 | ₩48,120 | -0.11% | 411.5만 |
|---|
| 2026.07.15 | ₩48,442 | ₩48,777 | ₩48,254 | ₩48,696 | +0.53% | 356만 |
|---|
| 2026.07.14 | ₩48,308 | ₩48,509 | ₩48,174 | ₩48,308 | 0.00% | 318.7만 |
|---|
| 2026.07.13 | ₩48,428 | ₩48,522 | ₩47,973 | ₩48,013 | -0.86% | 206.1만 |
|---|
| 2026.07.10 | ₩48,723 | ₩49,005 | ₩48,522 | ₩48,938 | +0.44% | 164.4만 |
|---|
| 2026.07.09 | ₩48,482 | ₩48,804 | ₩48,428 | ₩48,670 | +0.39% | 224.5만 |
|---|
| 2026.07.08 | ₩47,959 | ₩48,321 | ₩47,785 | ₩48,254 | +0.61% | 265.6만 |
|---|
| 2026.07.07 | ₩48,227 | ₩48,428 | ₩47,785 | ₩47,959 | -0.56% | 365.9만 |
|---|
| 2026.07.06 | ₩48,549 | ₩48,964 | ₩48,549 | ₩48,897 | +0.72% | 321.3만 |
|---|
| 2026.07.02 | ₩48,415 | ₩48,763 | ₩47,638 | ₩48,040 | -0.77% | 307.7만 |
|---|
| 2026.07.01 | ₩48,147 | ₩48,589 | ₩48,147 | ₩48,227 | +0.17% | 524.2만 |
|---|
| 2026.06.30 | ₩48,174 | ₩48,629 | ₩48,120 | ₩48,589 | +0.86% | 324.7만 |
|---|
| 2026.06.29 | ₩47,799 | ₩48,174 | ₩47,464 | ₩48,160 | +0.76% | 270만 |
|---|
| 2026.06.26 | ₩47,236 | ₩47,772 | ₩47,088 | ₩47,611 | +0.79% | 428.3만 |
|---|
| 2026.06.25 | ₩48,321 | ₩48,616 | ₩47,531 | ₩47,772 | -1.14% | 466만 |
|---|
| 2026.06.24 | ₩47,933 | ₩48,107 | ₩47,665 | ₩47,946 | +0.03% | 406.5만 |
|---|
| 2026.06.23 | ₩48,402 | ₩48,723 | ₩48,107 | ₩48,375 | -0.06% | 357.9만 |
|---|
| 2026.06.22 | ₩49,889 | ₩50,117 | ₩49,822 | ₩49,902 | +0.03% | 242.2만 |
|---|
| 2026.06.18 | ₩49,340 | ₩49,514 | ₩49,286 | ₩49,420 | +0.16% | 226.5만 |
|---|
| 2026.06.17 | ₩49,326 | ₩49,527 | ₩48,603 | ₩48,683 | -1.30% | 241.7만 |
|---|
| 2026.06.16 | ₩49,206 | ₩49,380 | ₩48,911 | ₩48,938 | -0.54% | 234.3만 |
|---|
| 2026.06.15 | ₩49,541 | ₩49,661 | ₩49,474 | ₩49,554 | +0.03% | 188.9만 |
|---|
| 2026.06.12 | ₩48,335 | ₩48,589 | ₩48,120 | ₩48,495 | +0.33% | 237.2만 |
|---|
| 2026.06.11 | ₩47,062 | ₩48,160 | ₩47,008 | ₩48,093 | +2.19% | 424.3만 |
|---|
| 2026.06.10 | ₩47,316 | ₩47,732 | ₩46,941 | ₩46,995 | -0.68% | 485.8만 |
|---|
| 2026.06.09 | ₩48,120 | ₩48,388 | ₩46,713 | ₩47,624 | -1.03% | 456.5만 |
|---|
| 2026.06.08 | ₩47,665 | ₩47,799 | ₩47,356 | ₩47,464 | -0.42% | 321.5만 |
|---|
| 2026.06.05 | ₩48,214 | ₩48,214 | ₩46,981 | ₩47,102 | -2.31% | 555.6만 |
|---|
| 2026.06.04 | ₩48,844 | ₩49,139 | ₩48,723 | ₩49,098 | +0.52% | 240.8만 |
|---|
| 2026.06.03 | ₩49,447 | ₩49,675 | ₩49,031 | ₩49,098 | -0.70% | 289.2만 |
|---|
| 2026.06.02 | ₩49,581 | ₩49,929 | ₩49,527 | ₩49,822 | +0.49% | 293만 |
|---|
| 2026.06.01 | ₩48,857 | ₩49,407 | ₩48,750 | ₩49,139 | +0.58% | 345.1만 |
|---|
| 2026.05.29 | ₩48,964 | ₩49,031 | ₩48,670 | ₩48,696 | -0.55% | 411.7만 |
|---|
| 2026.05.28 | ₩48,428 | ₩48,911 | ₩48,294 | ₩48,777 | +0.72% | 385.7만 |
|---|
| 2026.05.27 | ₩49,112 | ₩49,219 | ₩48,817 | ₩48,978 | -0.27% | 281.8만 |
|---|
| 2026.05.26 | ₩48,710 | ₩48,951 | ₩48,710 | ₩48,844 | +0.28% | 349.5만 |
|---|
| 2026.05.22 | ₩47,799 | ₩48,134 | ₩47,732 | ₩47,906 | +0.22% | 181.2만 |
|---|
| 2026.05.21 | ₩47,289 | ₩47,892 | ₩47,209 | ₩47,678 | +0.82% | 399.8만 |
|---|
| 2026.05.20 | ₩47,249 | ₩47,758 | ₩47,102 | ₩47,691 | +0.94% | 192.3만 |
|---|
| 2026.05.19 | ₩46,995 | ₩47,303 | ₩46,780 | ₩47,008 | +0.03% | 277.2만 |
|---|
| 2026.05.18 | ₩47,812 | ₩47,812 | ₩47,209 | ₩47,557 | -0.53% | 352.4만 |
|---|
| 2026.05.15 | ₩47,691 | ₩47,772 | ₩47,356 | ₩47,490 | -0.42% | 187.1만 |
|---|
| 2026.05.14 | ₩48,482 | ₩48,857 | ₩48,455 | ₩48,777 | +0.61% | 238.7만 |
|---|
| 2026.05.13 | ₩48,254 | ₩48,911 | ₩48,227 | ₩48,790 | +1.11% | 326.1만 |
|---|
| 2026.05.12 | ₩48,428 | ₩48,536 | ₩47,879 | ₩48,294 | -0.28% | 281.9만 |
|---|
| 2026.05.11 | ₩49,165 | ₩49,259 | ₩49,018 | ₩49,125 | -0.08% | 278만 |
|---|
| 2026.05.08 | ₩49,286 | ₩49,433 | ₩49,179 | ₩49,326 | +0.08% | 342.1만 |
|---|
| 2026.05.07 | ₩49,608 | ₩49,661 | ₩48,951 | ₩49,058 | -1.11% | 367.8만 |
|---|
| 2026.05.06 | ₩48,978 | ₩49,514 | ₩48,951 | ₩49,500 | +1.07% | 280.5만 |
|---|
| 2026.05.05 | ₩48,308 | ₩48,442 | ₩48,160 | ₩48,241 | -0.14% | 337.4만 |
|---|
| 2026.05.04 | ₩48,053 | ₩48,214 | ₩47,624 | ₩47,812 | -0.50% | 234.5만 |
|---|
| 2026.05.01 | ₩47,892 | ₩48,335 | ₩47,892 | ₩47,986 | +0.20% | 227.7만 |
|---|
| 2026.04.30 | ₩47,557 | ₩48,026 | ₩47,343 | ₩47,946 | +0.82% | 297.1만 |
|---|
| 2026.04.29 | ₩47,437 | ₩47,490 | ₩47,102 | ₩47,249 | -0.40% | 232.3만 |
|---|
| 2026.04.28 | ₩47,383 | ₩47,517 | ₩47,209 | ₩47,490 | +0.23% | 114.3만 |
|---|
| 2026.04.27 | ₩48,093 | ₩48,160 | ₩47,799 | ₩47,879 | -0.45% | 149.4만 |
|---|
| 2026.04.24 | ₩47,785 | ₩48,120 | ₩47,691 | ₩48,080 | +0.62% | 130.7만 |
|---|
| 2026.04.23 | ₩47,410 | ₩47,544 | ₩46,726 | ₩47,169 | -0.51% | 283.4만 |
|---|
| 2026.04.22 | ₩47,718 | ₩47,839 | ₩47,611 | ₩47,785 | +0.14% | 99.7만 |
|---|
| 2026.04.21 | ₩47,906 | ₩47,959 | ₩47,263 | ₩47,330 | -1.20% | 198.1만 |
|---|
| 2026.04.20 | ₩47,866 | ₩47,986 | ₩47,691 | ₩47,959 | +0.20% | 187.1만 |
|---|
| 2026.04.17 | ₩48,160 | ₩48,576 | ₩48,107 | ₩48,214 | +0.11% | 234.5만 |
|---|
| 2026.04.16 | ₩47,504 | ₩47,638 | ₩47,236 | ₩47,423 | -0.17% | 150.1만 |
|---|
| 2026.04.15 | ₩47,330 | ₩47,450 | ₩47,182 | ₩47,383 | +0.11% | 179.8만 |
|---|
| 2026.04.14 | ₩47,048 | ₩47,370 | ₩47,048 | ₩47,343 | +0.63% | 144.3만 |
|---|
| 2026.04.13 | ₩46,123 | ₩46,686 | ₩46,056 | ₩46,686 | +1.22% | 246.6만 |
|---|
| 2026.04.10 | ₩46,432 | ₩46,606 | ₩46,244 | ₩46,351 | -0.17% | 217.6만 |
|---|
| 2026.04.09 | ₩45,829 | ₩46,231 | ₩45,641 | ₩46,110 | +0.61% | 212.2만 |
|---|
| 2026.04.08 | ₩46,405 | ₩46,525 | ₩45,855 | ₩46,123 | -0.61% | 251만 |
|---|
| 2026.04.07 | ₩44,020 | ₩44,221 | ₩43,604 | ₩44,207 | +0.43% | 187.9만 |
|---|
| 2026.04.06 | ₩44,046 | ₩44,368 | ₩43,926 | ₩44,113 | +0.15% | 183.6만 |
|---|
| 2026.04.02 | ₩43,376 | ₩44,261 | ₩43,309 | ₩43,979 | +1.39% | 274.7만 |
|---|
| 2026.04.01 | ₩44,207 | ₩44,596 | ₩44,180 | ₩44,274 | +0.15% | 245.1만 |
|---|
| 2026.03.31 | ₩43,041 | ₩44,207 | ₩42,988 | ₩44,154 | +2.58% | 465.4만 |
|---|
| 2026.03.30 | ₩43,135 | ₩43,135 | ₩42,559 | ₩42,760 | -0.87% | 234.9만 |
|---|
| 2026.03.27 | ₩43,082 | ₩43,216 | ₩42,747 | ₩42,840 | -0.56% | 319.7만 |
|---|
| 2026.03.26 | ₩43,644 | ₩43,912 | ₩43,149 | ₩43,175 | -1.07% | 174.1만 |
|---|
| 2026.03.25 | ₩44,301 | ₩44,556 | ₩44,113 | ₩44,395 | +0.21% | 171.8만 |
|---|
| 2026.03.24 | ₩43,229 | ₩43,698 | ₩43,175 | ₩43,497 | +0.62% | 342.2만 |
|---|
| 2026.03.23 | ₩43,644 | ₩44,328 | ₩43,497 | ₩43,926 | +0.64% | 395.9만 |
|---|
| 2026.03.20 | ₩43,671 | ₩43,752 | ₩42,773 | ₩42,894 | -1.78% | 389.7만 |
|---|
| 2026.03.19 | ₩43,551 | ₩44,314 | ₩43,336 | ₩44,140 | +1.35% | 369.4만 |
|---|
| 2026.03.18 | ₩44,797 | ₩44,917 | ₩44,180 | ₩44,180 | -1.38% | 220만 |
|---|
| 2026.03.17 | ₩45,252 | ₩45,333 | ₩45,011 | ₩45,092 | -0.36% | 190.3만 |
|---|
| 2026.03.16 | ₩44,783 | ₩45,051 | ₩44,730 | ₩44,904 | +0.27% | 263.6만 |
|---|
| 2026.03.13 | ₩44,663 | ₩44,877 | ₩44,033 | ₩44,127 | -1.20% | 317.7만 |
|---|
| 2026.03.12 | ₩44,958 | ₩44,998 | ₩44,234 | ₩44,328 | -1.40% | 302.3만 |
|---|
| 2026.03.11 | ₩45,333 | ₩45,561 | ₩45,132 | ₩45,319 | -0.03% | 284.9만 |
|---|
| 2026.03.10 | ₩45,199 | ₩45,949 | ₩45,051 | ₩45,346 | +0.33% | 343.3만 |
|---|
| 2026.03.09 | ₩44,113 | ₩45,239 | ₩43,819 | ₩45,105 | +2.25% | 449.8만 |
|---|
| 2026.03.06 | ₩44,328 | ₩44,676 | ₩44,127 | ₩44,422 | +0.21% | 256.1만 |
|---|
| 2026.03.05 | ₩44,864 | ₩45,172 | ₩44,274 | ₩44,783 | -0.18% | 390만 |
|---|
| 2026.03.04 | ₩45,319 | ₩45,520 | ₩45,065 | ₩45,440 | +0.27% | 468.7만 |
|---|
| 2026.03.03 | ₩44,864 | ₩45,239 | ₩44,020 | ₩45,038 | +0.39% | 328.6만 |
|---|
| 2026.03.02 | ₩46,284 | ₩46,874 | ₩46,284 | ₩46,686 | +0.87% | 362.6만 |
|---|
| 2026.02.27 | ₩47,236 | ₩47,464 | ₩47,169 | ₩47,343 | +0.23% | 327.7만 |
|---|
| 2026.02.26 | ₩47,879 | ₩47,879 | ₩47,222 | ₩47,557 | -0.67% | 436.6만 |
|---|
| 2026.02.25 | ₩48,214 | ₩48,241 | ₩47,973 | ₩48,201 | -0.03% | 146.5만 |
|---|
| 2026.02.24 | ₩47,571 | ₩48,000 | ₩47,544 | ₩47,906 | +0.70% | 193.6만 |
|---|
| 2026.02.23 | ₩47,571 | ₩47,758 | ₩47,263 | ₩47,370 | -0.42% | 263.9만 |
|---|
| 2026.02.20 | ₩46,861 | ₩47,772 | ₩46,847 | ₩47,772 | +1.94% | 315.5만 |
|---|
| 2026.02.19 | ₩46,928 | ₩47,035 | ₩46,740 | ₩47,008 | +0.17% | 231.9만 |
|---|
| 2026.02.18 | ₩47,330 | ₩47,624 | ₩47,182 | ₩47,316 | -0.03% | 250.8만 |
|---|
| 2026.02.17 | ₩46,954 | ₩47,263 | ₩46,646 | ₩47,182 | +0.49% | 201만 |
|---|
| 2026.02.13 | ₩47,048 | ₩47,249 | ₩46,700 | ₩47,169 | +0.26% | 297.2만 |
|---|
| 2026.02.12 | ₩47,906 | ₩47,946 | ₩47,075 | ₩47,169 | -1.54% | 293.2만 |
|---|
| 2026.02.11 | ₩47,665 | ₩47,892 | ₩47,397 | ₩47,825 | +0.34% | 207.4만 |
|---|
| 2026.02.10 | ₩47,397 | ₩47,531 | ₩47,263 | ₩47,397 | 0.00% | 292.8만 |
|---|
| 2026.02.09 | ₩46,820 | ₩47,276 | ₩46,780 | ₩47,196 | +0.80% | 263.7만 |
|---|
| 2026.02.06 | ₩46,351 | ₩46,834 | ₩46,351 | ₩46,834 | +1.04% | 256.4만 |
|---|
| 2026.02.05 | ₩45,882 | ₩46,150 | ₩45,628 | ₩45,775 | -0.23% | 190.3만 |
|---|
| 2026.02.04 | ₩46,539 | ₩46,579 | ₩45,788 | ₩46,016 | -1.12% | 426.2만 |
|---|
| 2026.02.03 | ₩46,525 | ₩46,592 | ₩45,989 | ₩46,378 | -0.32% | 504.3만 |
|---|
| 2026.02.02 | ₩45,896 | ₩46,472 | ₩45,802 | ₩46,351 | +0.99% | 282만 |
|---|
| 2026.01.30 | ₩46,646 | ₩46,700 | ₩45,882 | ₩46,083 | -1.21% | 403.7만 |
|---|
| 2026.01.29 | ₩47,531 | ₩47,531 | ₩46,472 | ₩47,115 | -0.87% | 242만 |
|---|
| 2026.01.28 | ₩47,370 | ₩47,383 | ₩47,048 | ₩47,276 | -0.20% | 102.2만 |
|---|
| 2026.01.27 | ₩46,874 | ₩47,129 | ₩46,807 | ₩47,102 | +0.49% | 124.4만 |
|---|
| 2026.01.26 | ₩46,391 | ₩46,606 | ₩46,378 | ₩46,485 | +0.20% | 133.7만 |
|---|
| 2026.01.23 | ₩46,083 | ₩46,405 | ₩46,003 | ₩46,391 | +0.67% | 198.5만 |
|---|
| 2026.01.22 | ₩46,150 | ₩46,391 | ₩46,083 | ₩46,177 | +0.06% | 294.5만 |
|---|
| 2026.01.21 | ₩45,762 | ₩45,976 | ₩45,574 | ₩45,855 | +0.20% | 404.9만 |
|---|
| 2026.01.20 | ₩45,467 | ₩45,681 | ₩45,306 | ₩45,386 | -0.18% | 171.9만 |
|---|
| 2026.01.16 | ₩45,829 | ₩45,896 | ₩45,574 | ₩45,748 | -0.18% | 137.7만 |
|---|
| 2026.01.15 | ₩46,030 | ₩46,231 | ₩45,869 | ₩46,043 | +0.03% | 153.9만 |
|---|
| 2026.01.14 | ₩45,695 | ₩45,842 | ₩45,614 | ₩45,842 | +0.32% | 164.1만 |
|---|
| 2026.01.13 | ₩45,869 | ₩45,922 | ₩45,628 | ₩45,748 | -0.26% | 184만 |
|---|
| 2026.01.12 | ₩45,480 | ₩46,043 | ₩45,480 | ₩46,043 | +1.24% | 167.1만 |
|---|
| 2026.01.09 | ₩45,266 | ₩45,293 | ₩45,011 | ₩45,266 | 0.00% | 158.4만 |
|---|
| 2026.01.08 | ₩45,025 | ₩45,226 | ₩44,998 | ₩45,199 | +0.39% | 109.2만 |
|---|
| 2026.01.07 | ₩45,360 | ₩45,360 | ₩45,145 | ₩45,145 | -0.47% | 166.1만 |
|---|
| 2026.01.06 | ₩45,480 | ₩45,681 | ₩45,453 | ₩45,480 | 0.00% | 153만 |
|---|
| 2026.01.05 | ₩44,984 | ₩45,239 | ₩44,877 | ₩45,239 | +0.57% | 138.6만 |
|---|
| 2026.01.02 | ₩44,636 | ₩44,917 | ₩44,636 | ₩44,904 | +0.60% | 112.2만 |
|---|
| 2025.12.31 | ₩43,979 | ₩44,020 | ₩43,845 | ₩43,886 | -0.21% | 136.6만 |
|---|
| 2025.12.30 | ₩43,912 | ₩43,993 | ₩43,872 | ₩43,912 | 0.00% | 164.7만 |
|---|
| 2025.12.29 | ₩43,725 | ₩43,765 | ₩43,591 | ₩43,752 | +0.06% | 172.9만 |
|---|
| 2025.12.26 | ₩43,899 | ₩44,100 | ₩43,886 | ₩44,100 | +0.46% | 161.3만 |
|---|
| 2025.12.24 | ₩43,845 | ₩43,845 | ₩43,765 | ₩43,792 | -0.12% | 69.8만 |
|---|
| 2025.12.23 | ₩43,604 | ₩43,859 | ₩43,564 | ₩43,845 | +0.55% | 116.5만 |
|---|
| 2025.12.22 | ₩43,658 | ₩43,671 | ₩43,551 | ₩43,631 | -0.06% | 147.3만 |
|---|
| 2025.12.19 | ₩43,323 | ₩43,591 | ₩43,323 | ₩43,430 | +0.25% | 153.1만 |
|---|
| 2025.12.18 | ₩43,041 | ₩43,242 | ₩42,974 | ₩43,028 | -0.03% | 242.6만 |
|---|
| 2025.12.17 | ₩43,028 | ₩43,135 | ₩42,559 | ₩42,559 | -1.09% | 375.4만 |
|---|
| 2025.12.16 | ₩42,934 | ₩43,001 | ₩42,720 | ₩42,881 | -0.12% | 402.8만 |
|---|
| 2025.12.15 | ₩43,457 | ₩43,497 | ₩43,149 | ₩43,175 | -0.65% | 249.3만 |
|---|
| 2025.12.12 | ₩43,765 | ₩43,765 | ₩43,135 | ₩43,229 | -1.22% | 138.3만 |
|---|
| 2025.12.11 | ₩43,577 | ₩43,725 | ₩43,403 | ₩43,725 | +0.34% | 292.9만 |
|---|
| 2025.12.10 | ₩44,783 | ₩45,132 | ₩44,690 | ₩45,051 | +0.60% | 216.1만 |
|---|
| 2025.12.09 | ₩44,529 | ₩44,690 | ₩44,489 | ₩44,676 | +0.33% | 220.2만 |
|---|
| 2025.12.08 | ₩44,944 | ₩44,944 | ₩44,636 | ₩44,783 | -0.36% | 236만 |
|---|
| 2025.12.05 | ₩45,132 | ₩45,279 | ₩44,850 | ₩44,904 | -0.50% | 258.2만 |
|---|
| 2025.12.04 | ₩44,864 | ₩44,864 | ₩44,676 | ₩44,797 | -0.15% | 151.5만 |
|---|
| 2025.12.03 | ₩44,582 | ₩44,716 | ₩44,502 | ₩44,703 | +0.27% | 125.4만 |
|---|
| 2025.12.02 | ₩44,783 | ₩44,797 | ₩44,556 | ₩44,757 | -0.06% | 254.7만 |
|---|
| 2025.12.01 | ₩44,757 | ₩44,984 | ₩44,730 | ₩44,877 | +0.27% | 170.2만 |
|---|
| 2025.11.28 | ₩44,783 | ₩44,917 | ₩44,730 | ₩44,917 | +0.30% | 72.2만 |
|---|
| 2025.11.26 | ₩44,649 | ₩44,810 | ₩44,556 | ₩44,743 | +0.21% | 160만 |
|---|
| 2025.11.25 | ₩44,368 | ₩44,529 | ₩44,087 | ₩44,515 | +0.33% | 167.4만 |
|---|
| 2025.11.24 | ₩44,006 | ₩44,355 | ₩44,006 | ₩44,328 | +0.73% | 143.8만 |
|---|
| 2025.11.21 | ₩43,631 | ₩44,087 | ₩43,403 | ₩43,926 | +0.68% | 310만 |
|---|
| 2025.11.20 | ₩44,917 | ₩44,971 | ₩43,979 | ₩44,006 | -2.03% | 193.9만 |
|---|
| 2025.11.19 | ₩44,556 | ₩44,770 | ₩44,355 | ₩44,542 | -0.03% | 210.5만 |
|---|
| 2025.11.18 | ₩44,489 | ₩44,783 | ₩44,341 | ₩44,636 | +0.33% | 368.4만 |
|---|
| 2025.11.17 | ₩44,944 | ₩45,212 | ₩44,649 | ₩44,797 | -0.33% | 233.2만 |
|---|
| 2025.11.14 | ₩44,998 | ₩45,547 | ₩44,944 | ₩45,306 | +0.68% | 229.8만 |
|---|
| 2025.11.13 | ₩45,748 | ₩45,869 | ₩45,185 | ₩45,279 | -1.03% | 211만 |
|---|
| 2025.11.12 | ₩45,775 | ₩45,775 | ₩45,601 | ₩45,721 | -0.12% | 165.5만 |
|---|
| 2025.11.11 | ₩45,681 | ₩45,842 | ₩45,601 | ₩45,735 | +0.12% | 131만 |
|---|
| 2025.11.10 | ₩45,547 | ₩45,695 | ₩45,373 | ₩45,668 | +0.26% | 127만 |
|---|
| 2025.11.07 | ₩44,837 | ₩45,051 | ₩44,529 | ₩45,025 | +0.42% | 181.4만 |
|---|
| 2025.11.06 | ₩45,360 | ₩45,440 | ₩44,958 | ₩45,078 | -0.62% | 189.8만 |
|---|
| 2025.11.05 | ₩44,958 | ₩45,360 | ₩44,958 | ₩45,266 | +0.69% | 174.8만 |
|---|
| 2025.11.04 | ₩44,944 | ₩45,172 | ₩44,850 | ₩44,877 | -0.15% | 228.1만 |
|---|
| 2025.11.03 | ₩45,494 | ₩45,534 | ₩45,279 | ₩45,494 | 0.00% | 144.2만 |
|---|
| 2025.10.31 | ₩45,440 | ₩45,453 | ₩45,199 | ₩45,373 | -0.15% | 194.2만 |
|---|
| 2025.10.30 | ₩45,587 | ₩45,788 | ₩45,520 | ₩45,587 | 0.00% | 192.9만 |
|---|
| 2025.10.29 | ₩46,257 | ₩46,284 | ₩45,882 | ₩46,056 | -0.43% | 189.2만 |
|---|
| 2025.10.28 | ₩45,695 | ₩45,976 | ₩45,654 | ₩45,922 | +0.50% | 119.8만 |
|---|
| 2025.10.27 | ₩45,855 | ₩45,963 | ₩45,788 | ₩45,963 | +0.23% | 107.7만 |
|---|
| 2025.10.24 | ₩45,574 | ₩45,641 | ₩45,480 | ₩45,547 | -0.06% | 158.2만 |
|---|
| 2025.10.23 | ₩45,159 | ₩45,413 | ₩45,145 | ₩45,319 | +0.36% | 240.4만 |
|---|
| 2025.10.22 | ₩45,078 | ₩45,252 | ₩44,743 | ₩44,984 | -0.21% | 237만 |
|---|
| 2025.10.21 | ₩45,185 | ₩45,212 | ₩45,011 | ₩45,011 | -0.39% | 152.2만 |
|---|
| 2025.10.20 | ₩45,159 | ₩45,534 | ₩45,118 | ₩45,440 | +0.62% | 164.5만 |
|---|
| 2025.10.17 | ₩44,649 | ₩45,025 | ₩44,596 | ₩44,917 | +0.60% | 215.1만 |
|---|
| 2025.10.16 | ₩45,105 | ₩45,306 | ₩44,891 | ₩45,025 | -0.18% | 137.4만 |
|---|
| 2025.10.15 | ₩44,850 | ₩44,998 | ₩44,596 | ₩44,877 | +0.06% | 131.6만 |
|---|
| 2025.10.14 | ₩43,912 | ₩44,489 | ₩43,859 | ₩44,207 | +0.67% | 145.2만 |
|---|
| 2025.10.13 | ₩44,556 | ₩44,730 | ₩44,355 | ₩44,596 | +0.09% | 173.8만 |
|---|
| 2025.10.10 | ₩44,944 | ₩45,011 | ₩43,256 | ₩43,350 | -3.55% | 251만 |
|---|