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 | ₩49,241 | ₩49,295 | ₩49,107 | ₩49,255 | +0.03% | 205.5만 |
| 2026.10.08 | ₩48,812 | ₩48,960 | ₩48,530 | ₩48,691 | -0.25% | 306만 |
| 2026.10.07 | ₩49,255 | ₩49,402 | ₩49,080 | ₩49,322 | +0.14% | 257.1만 |
| 2026.10.06 | ₩50,073 | ₩50,073 | ₩49,885 | ₩49,952 | -0.24% | 213.5만 |
| 2026.10.05 | ₩49,670 | ₩50,059 | ₩49,670 | ₩49,979 | +0.62% | 234.9만 |
| 2026.10.02 | ₩48,986 | ₩49,147 | ₩48,772 | ₩49,027 | +0.08% | 282.4만 |
| 2026.10.01 | ₩48,678 | ₩48,839 | ₩48,383 | ₩48,638 | -0.08% | 324.9만 |
| 2026.09.30 | ₩49,067 | ₩49,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,879 |
| -0.38% |
| 591.4만 |
| 2026.09.29 | ₩49,013 | ₩49,120 | ₩48,852 | ₩49,094 | +0.16% | 288.5만 |
|---|
| 2026.09.28 | ₩49,147 | ₩49,389 | ₩48,892 | ₩49,241 | +0.19% | 313.6만 |
|---|
| 2026.09.25 | ₩49,483 | ₩49,737 | ₩49,389 | ₩49,603 | +0.24% | 340.9만 |
|---|
| 2026.09.24 | ₩49,456 | ₩49,563 | ₩49,147 | ₩49,348 | -0.22% | 246.2만 |
|---|
| 2026.09.23 | ₩49,938 | ₩49,938 | ₩49,415 | ₩49,550 | -0.78% | 426.5만 |
|---|
| 2026.09.22 | ₩50,180 | ₩50,394 | ₩50,086 | ₩50,287 | +0.21% | 305.9만 |
|---|
| 2026.09.21 | ₩49,925 | ₩50,368 | ₩49,898 | ₩50,327 | +0.81% | 285.3만 |
|---|
| 2026.09.18 | ₩49,268 | ₩49,429 | ₩49,214 | ₩49,402 | +0.27% | 267.1만 |
|---|
| 2026.09.17 | ₩49,214 | ₩49,308 | ₩49,080 | ₩49,255 | +0.08% | 262.6만 |
|---|
| 2026.09.16 | ₩48,933 | ₩49,094 | ₩48,410 | ₩48,638 | -0.60% | 269.4만 |
|---|
| 2026.09.15 | ₩48,825 | ₩48,892 | ₩48,584 | ₩48,705 | -0.25% | 313만 |
|---|
| 2026.09.14 | ₩48,839 | ₩49,228 | ₩48,812 | ₩49,040 | +0.41% | 282.4만 |
|---|
| 2026.09.11 | ₩49,670 | ₩49,724 | ₩49,536 | ₩49,643 | -0.05% | 271.8만 |
|---|
| 2026.09.10 | ₩49,348 | ₩49,483 | ₩49,201 | ₩49,281 | -0.14% | 245만 |
|---|
| 2026.09.09 | ₩50,140 | ₩50,220 | ₩49,885 | ₩49,965 | -0.35% | 179.4만 |
|---|
| 2026.09.08 | ₩50,327 | ₩50,448 | ₩50,207 | ₩50,274 | -0.11% | 402.1만 |
|---|
| 2026.09.04 | ₩50,073 | ₩50,475 | ₩50,073 | ₩50,394 | +0.64% | 240.4만 |
|---|
| 2026.09.03 | ₩49,818 | ₩50,073 | ₩49,657 | ₩50,019 | +0.40% | 342.1만 |
|---|
| 2026.09.02 | ₩49,697 | ₩49,818 | ₩49,670 | ₩49,818 | +0.24% | 267.3만 |
|---|
| 2026.09.01 | ₩49,751 | ₩50,073 | ₩49,657 | ₩49,737 | -0.03% | 370.2만 |
|---|
| 2026.08.31 | ₩49,831 | ₩50,032 | ₩49,550 | ₩49,617 | -0.43% | 334.6만 |
|---|
| 2026.08.28 | ₩50,153 | ₩50,287 | ₩49,670 | ₩49,818 | -0.67% | 252.1만 |
|---|
| 2026.08.27 | ₩49,885 | ₩50,006 | ₩49,764 | ₩49,979 | +0.19% | 306.9만 |
|---|
| 2026.08.26 | ₩49,818 | ₩49,925 | ₩49,697 | ₩49,751 | -0.13% | 274만 |
|---|
| 2026.08.25 | ₩49,469 | ₩49,764 | ₩49,415 | ₩49,724 | +0.52% | 238만 |
|---|
| 2026.08.24 | ₩49,228 | ₩49,268 | ₩49,040 | ₩49,188 | -0.08% | 359.7만 |
|---|
| 2026.08.21 | ₩49,657 | ₩49,778 | ₩49,509 | ₩49,576 | -0.16% | 272.8만 |
|---|
| 2026.08.20 | ₩48,946 | ₩49,322 | ₩48,946 | ₩49,228 | +0.58% | 303.1만 |
|---|
| 2026.08.19 | ₩49,362 | ₩49,362 | ₩49,094 | ₩49,201 | -0.33% | 248.1만 |
|---|
| 2026.08.18 | ₩49,067 | ₩49,188 | ₩48,799 | ₩48,852 | -0.44% | 179.7만 |
|---|
| 2026.08.17 | ₩49,550 | ₩49,684 | ₩49,442 | ₩49,483 | -0.14% | 234.2만 |
|---|
| 2026.08.14 | ₩49,295 | ₩49,415 | ₩49,161 | ₩49,268 | -0.05% | 215.4만 |
|---|
| 2026.08.13 | ₩49,483 | ₩49,603 | ₩49,389 | ₩49,429 | -0.11% | 335.9만 |
|---|
| 2026.08.12 | ₩49,697 | ₩49,804 | ₩49,415 | ₩49,509 | -0.38% | 300.1만 |
|---|
| 2026.08.11 | ₩49,456 | ₩49,603 | ₩49,188 | ₩49,281 | -0.35% | 196.2만 |
|---|
| 2026.08.10 | ₩49,402 | ₩49,523 | ₩49,322 | ₩49,442 | +0.08% | 262.3만 |
|---|
| 2026.08.07 | ₩49,523 | ₩49,643 | ₩49,308 | ₩49,603 | +0.16% | 234.3만 |
|---|
| 2026.08.06 | ₩48,973 | ₩49,335 | ₩48,906 | ₩49,094 | +0.25% | 249.4만 |
|---|
| 2026.08.05 | ₩49,429 | ₩49,496 | ₩49,201 | ₩49,201 | -0.46% | 247.5만 |
|---|
| 2026.08.04 | ₩48,892 | ₩49,362 | ₩48,812 | ₩49,295 | +0.82% | 293.2만 |
|---|
| 2026.08.03 | ₩48,289 | ₩48,530 | ₩48,034 | ₩48,463 | +0.36% | 332.9만 |
|---|
| 2026.07.31 | ₩48,463 | ₩48,544 | ₩47,873 | ₩48,316 | -0.30% | 557.8만 |
|---|
| 2026.07.30 | ₩47,431 | ₩47,967 | ₩47,324 | ₩47,900 | +0.99% | 523.1만 |
|---|
| 2026.07.29 | ₩47,042 | ₩47,605 | ₩46,680 | ₩46,774 | -0.57% | 420.2만 |
|---|
| 2026.07.28 | ₩47,136 | ₩47,592 | ₩46,988 | ₩47,417 | +0.60% | 365.4만 |
|---|
| 2026.07.27 | ₩47,940 | ₩47,954 | ₩47,364 | ₩47,806 | -0.28% | 273.6만 |
|---|
| 2026.07.24 | ₩47,605 | ₩47,833 | ₩47,391 | ₩47,458 | -0.31% | 243.4만 |
|---|
| 2026.07.23 | ₩47,753 | ₩47,994 | ₩47,458 | ₩47,659 | -0.20% | 260.3만 |
|---|
| 2026.07.22 | ₩48,088 | ₩48,370 | ₩48,088 | ₩48,262 | +0.36% | 227.2만 |
|---|
| 2026.07.21 | ₩48,276 | ₩48,410 | ₩48,115 | ₩48,343 | +0.14% | 200.3만 |
|---|
| 2026.07.20 | ₩47,699 | ₩47,860 | ₩47,511 | ₩47,552 | -0.31% | 369.6만 |
|---|
| 2026.07.17 | ₩46,975 | ₩47,525 | ₩46,921 | ₩47,417 | +0.94% | 433.3만 |
|---|
| 2026.07.16 | ₩48,209 | ₩48,356 | ₩48,021 | ₩48,155 | -0.11% | 411.5만 |
|---|
| 2026.07.15 | ₩48,477 | ₩48,812 | ₩48,289 | ₩48,732 | +0.53% | 356만 |
|---|
| 2026.07.14 | ₩48,343 | ₩48,544 | ₩48,209 | ₩48,343 | 0.00% | 318.7만 |
|---|
| 2026.07.13 | ₩48,463 | ₩48,557 | ₩48,007 | ₩48,048 | -0.86% | 206.1만 |
|---|
| 2026.07.10 | ₩48,758 | ₩49,040 | ₩48,557 | ₩48,973 | +0.44% | 164.4만 |
|---|
| 2026.07.09 | ₩48,517 | ₩48,839 | ₩48,463 | ₩48,705 | +0.39% | 224.5만 |
|---|
| 2026.07.08 | ₩47,994 | ₩48,356 | ₩47,820 | ₩48,289 | +0.61% | 265.6만 |
|---|
| 2026.07.07 | ₩48,262 | ₩48,463 | ₩47,820 | ₩47,994 | -0.56% | 365.9만 |
|---|
| 2026.07.06 | ₩48,584 | ₩49,000 | ₩48,584 | ₩48,933 | +0.72% | 321.3만 |
|---|
| 2026.07.02 | ₩48,450 | ₩48,799 | ₩47,672 | ₩48,074 | -0.77% | 307.7만 |
|---|
| 2026.07.01 | ₩48,182 | ₩48,624 | ₩48,182 | ₩48,262 | +0.17% | 524.2만 |
|---|
| 2026.06.30 | ₩48,209 | ₩48,665 | ₩48,155 | ₩48,624 | +0.86% | 324.7만 |
|---|
| 2026.06.29 | ₩47,833 | ₩48,209 | ₩47,498 | ₩48,195 | +0.76% | 270만 |
|---|
| 2026.06.26 | ₩47,270 | ₩47,806 | ₩47,122 | ₩47,645 | +0.79% | 428.3만 |
|---|
| 2026.06.25 | ₩48,356 | ₩48,651 | ₩47,565 | ₩47,806 | -1.14% | 466만 |
|---|
| 2026.06.24 | ₩47,967 | ₩48,142 | ₩47,699 | ₩47,981 | +0.03% | 406.5만 |
|---|
| 2026.06.23 | ₩48,437 | ₩48,758 | ₩48,142 | ₩48,410 | -0.06% | 357.9만 |
|---|
| 2026.06.22 | ₩49,925 | ₩50,153 | ₩49,858 | ₩49,938 | +0.03% | 242.2만 |
|---|
| 2026.06.18 | ₩49,375 | ₩49,550 | ₩49,322 | ₩49,456 | +0.16% | 226.5만 |
|---|
| 2026.06.17 | ₩49,362 | ₩49,563 | ₩48,638 | ₩48,718 | -1.30% | 241.7만 |
|---|
| 2026.06.16 | ₩49,241 | ₩49,415 | ₩48,946 | ₩48,973 | -0.54% | 234.3만 |
|---|
| 2026.06.15 | ₩49,576 | ₩49,697 | ₩49,509 | ₩49,590 | +0.03% | 188.9만 |
|---|
| 2026.06.12 | ₩48,370 | ₩48,624 | ₩48,155 | ₩48,530 | +0.33% | 237.2만 |
|---|
| 2026.06.11 | ₩47,096 | ₩48,195 | ₩47,042 | ₩48,128 | +2.19% | 424.3만 |
|---|
| 2026.06.10 | ₩47,350 | ₩47,766 | ₩46,975 | ₩47,029 | -0.68% | 485.8만 |
|---|
| 2026.06.09 | ₩48,155 | ₩48,423 | ₩46,747 | ₩47,659 | -1.03% | 456.5만 |
|---|
| 2026.06.08 | ₩47,699 | ₩47,833 | ₩47,391 | ₩47,498 | -0.42% | 321.5만 |
|---|
| 2026.06.05 | ₩48,249 | ₩48,249 | ₩47,015 | ₩47,136 | -2.31% | 555.6만 |
|---|
| 2026.06.04 | ₩48,879 | ₩49,174 | ₩48,758 | ₩49,134 | +0.52% | 240.8만 |
|---|
| 2026.06.03 | ₩49,483 | ₩49,710 | ₩49,067 | ₩49,134 | -0.70% | 289.2만 |
|---|
| 2026.06.02 | ₩49,617 | ₩49,965 | ₩49,563 | ₩49,858 | +0.49% | 293만 |
|---|
| 2026.06.01 | ₩48,892 | ₩49,442 | ₩48,785 | ₩49,174 | +0.58% | 345.1만 |
|---|
| 2026.05.29 | ₩49,000 | ₩49,067 | ₩48,705 | ₩48,732 | -0.55% | 411.7만 |
|---|
| 2026.05.28 | ₩48,463 | ₩48,946 | ₩48,329 | ₩48,812 | +0.72% | 385.7만 |
|---|
| 2026.05.27 | ₩49,147 | ₩49,255 | ₩48,852 | ₩49,013 | -0.27% | 281.8만 |
|---|
| 2026.05.26 | ₩48,745 | ₩48,986 | ₩48,745 | ₩48,879 | +0.28% | 349.5만 |
|---|
| 2026.05.22 | ₩47,833 | ₩48,168 | ₩47,766 | ₩47,940 | +0.22% | 181.2만 |
|---|
| 2026.05.21 | ₩47,324 | ₩47,927 | ₩47,243 | ₩47,712 | +0.82% | 399.8만 |
|---|
| 2026.05.20 | ₩47,283 | ₩47,793 | ₩47,136 | ₩47,726 | +0.94% | 192.3만 |
|---|
| 2026.05.19 | ₩47,029 | ₩47,337 | ₩46,814 | ₩47,042 | +0.03% | 277.2만 |
|---|
| 2026.05.18 | ₩47,847 | ₩47,847 | ₩47,243 | ₩47,592 | -0.53% | 352.4만 |
|---|
| 2026.05.15 | ₩47,726 | ₩47,806 | ₩47,391 | ₩47,525 | -0.42% | 187.1만 |
|---|
| 2026.05.14 | ₩48,517 | ₩48,892 | ₩48,490 | ₩48,812 | +0.61% | 238.7만 |
|---|
| 2026.05.13 | ₩48,289 | ₩48,946 | ₩48,262 | ₩48,825 | +1.11% | 326.1만 |
|---|
| 2026.05.12 | ₩48,463 | ₩48,571 | ₩47,914 | ₩48,329 | -0.28% | 281.9만 |
|---|
| 2026.05.11 | ₩49,201 | ₩49,295 | ₩49,053 | ₩49,161 | -0.08% | 278만 |
|---|
| 2026.05.08 | ₩49,322 | ₩49,469 | ₩49,214 | ₩49,362 | +0.08% | 342.1만 |
|---|
| 2026.05.07 | ₩49,643 | ₩49,697 | ₩48,986 | ₩49,094 | -1.11% | 367.8만 |
|---|
| 2026.05.06 | ₩49,013 | ₩49,550 | ₩48,986 | ₩49,536 | +1.07% | 280.5만 |
|---|
| 2026.05.05 | ₩48,343 | ₩48,477 | ₩48,195 | ₩48,276 | -0.14% | 337.4만 |
|---|
| 2026.05.04 | ₩48,088 | ₩48,249 | ₩47,659 | ₩47,847 | -0.50% | 234.5만 |
|---|
| 2026.05.01 | ₩47,927 | ₩48,370 | ₩47,927 | ₩48,021 | +0.20% | 227.7만 |
|---|
| 2026.04.30 | ₩47,592 | ₩48,061 | ₩47,377 | ₩47,981 | +0.82% | 297.1만 |
|---|
| 2026.04.29 | ₩47,471 | ₩47,525 | ₩47,136 | ₩47,283 | -0.40% | 232.3만 |
|---|
| 2026.04.28 | ₩47,417 | ₩47,552 | ₩47,243 | ₩47,525 | +0.23% | 114.3만 |
|---|
| 2026.04.27 | ₩48,128 | ₩48,195 | ₩47,833 | ₩47,914 | -0.45% | 149.4만 |
|---|
| 2026.04.24 | ₩47,820 | ₩48,155 | ₩47,726 | ₩48,115 | +0.62% | 130.7만 |
|---|
| 2026.04.23 | ₩47,444 | ₩47,578 | ₩46,760 | ₩47,203 | -0.51% | 283.4만 |
|---|
| 2026.04.22 | ₩47,753 | ₩47,873 | ₩47,645 | ₩47,820 | +0.14% | 99.7만 |
|---|
| 2026.04.21 | ₩47,940 | ₩47,994 | ₩47,297 | ₩47,364 | -1.20% | 198.1만 |
|---|
| 2026.04.20 | ₩47,900 | ₩48,021 | ₩47,726 | ₩47,994 | +0.20% | 187.1만 |
|---|
| 2026.04.17 | ₩48,195 | ₩48,611 | ₩48,142 | ₩48,249 | +0.11% | 234.5만 |
|---|
| 2026.04.16 | ₩47,538 | ₩47,672 | ₩47,270 | ₩47,458 | -0.17% | 150.1만 |
|---|
| 2026.04.15 | ₩47,364 | ₩47,484 | ₩47,216 | ₩47,417 | +0.11% | 179.8만 |
|---|
| 2026.04.14 | ₩47,082 | ₩47,404 | ₩47,082 | ₩47,377 | +0.63% | 144.3만 |
|---|
| 2026.04.13 | ₩46,157 | ₩46,720 | ₩46,090 | ₩46,720 | +1.22% | 246.6만 |
|---|
| 2026.04.10 | ₩46,465 | ₩46,640 | ₩46,278 | ₩46,385 | -0.17% | 217.6만 |
|---|
| 2026.04.09 | ₩45,862 | ₩46,264 | ₩45,674 | ₩46,143 | +0.61% | 212.2만 |
|---|
| 2026.04.08 | ₩46,438 | ₩46,559 | ₩45,889 | ₩46,157 | -0.61% | 251만 |
|---|
| 2026.04.07 | ₩44,052 | ₩44,253 | ₩43,636 | ₩44,239 | +0.43% | 187.9만 |
|---|
| 2026.04.06 | ₩44,078 | ₩44,400 | ₩43,958 | ₩44,145 | +0.15% | 183.6만 |
|---|
| 2026.04.02 | ₩43,408 | ₩44,293 | ₩43,341 | ₩44,011 | +1.39% | 274.7만 |
|---|
| 2026.04.01 | ₩44,239 | ₩44,628 | ₩44,212 | ₩44,306 | +0.15% | 245.1만 |
|---|
| 2026.03.31 | ₩43,073 | ₩44,239 | ₩43,019 | ₩44,186 | +2.58% | 465.4만 |
|---|
| 2026.03.30 | ₩43,166 | ₩43,166 | ₩42,590 | ₩42,791 | -0.87% | 234.9만 |
|---|
| 2026.03.27 | ₩43,113 | ₩43,247 | ₩42,778 | ₩42,871 | -0.56% | 319.7만 |
|---|
| 2026.03.26 | ₩43,676 | ₩43,944 | ₩43,180 | ₩43,207 | -1.07% | 174.1만 |
|---|
| 2026.03.25 | ₩44,333 | ₩44,588 | ₩44,145 | ₩44,427 | +0.21% | 171.8만 |
|---|
| 2026.03.24 | ₩43,260 | ₩43,730 | ₩43,207 | ₩43,529 | +0.62% | 342.2만 |
|---|
| 2026.03.23 | ₩43,676 | ₩44,360 | ₩43,529 | ₩43,958 | +0.64% | 395.9만 |
|---|
| 2026.03.20 | ₩43,703 | ₩43,783 | ₩42,804 | ₩42,925 | -1.78% | 389.7만 |
|---|
| 2026.03.19 | ₩43,582 | ₩44,347 | ₩43,368 | ₩44,172 | +1.35% | 369.4만 |
|---|
| 2026.03.18 | ₩44,829 | ₩44,950 | ₩44,212 | ₩44,212 | -1.38% | 220만 |
|---|
| 2026.03.17 | ₩45,285 | ₩45,366 | ₩45,044 | ₩45,124 | -0.36% | 190.3만 |
|---|
| 2026.03.16 | ₩44,816 | ₩45,084 | ₩44,762 | ₩44,937 | +0.27% | 263.6만 |
|---|
| 2026.03.13 | ₩44,695 | ₩44,910 | ₩44,065 | ₩44,159 | -1.20% | 317.7만 |
|---|
| 2026.03.12 | ₩44,990 | ₩45,030 | ₩44,266 | ₩44,360 | -1.40% | 302.3만 |
|---|
| 2026.03.11 | ₩45,366 | ₩45,594 | ₩45,165 | ₩45,352 | -0.03% | 284.9만 |
|---|
| 2026.03.10 | ₩45,232 | ₩45,983 | ₩45,084 | ₩45,379 | +0.33% | 343.3만 |
|---|
| 2026.03.09 | ₩44,145 | ₩45,272 | ₩43,850 | ₩45,138 | +2.25% | 449.8만 |
|---|
| 2026.03.06 | ₩44,360 | ₩44,709 | ₩44,159 | ₩44,454 | +0.21% | 256.1만 |
|---|
| 2026.03.05 | ₩44,896 | ₩45,205 | ₩44,306 | ₩44,816 | -0.18% | 390만 |
|---|
| 2026.03.04 | ₩45,352 | ₩45,553 | ₩45,097 | ₩45,473 | +0.27% | 468.7만 |
|---|
| 2026.03.03 | ₩44,896 | ₩45,272 | ₩44,052 | ₩45,071 | +0.39% | 328.6만 |
|---|
| 2026.03.02 | ₩46,318 | ₩46,908 | ₩46,318 | ₩46,720 | +0.87% | 362.6만 |
|---|
| 2026.02.27 | ₩47,270 | ₩47,498 | ₩47,203 | ₩47,377 | +0.23% | 327.7만 |
|---|
| 2026.02.26 | ₩47,914 | ₩47,914 | ₩47,256 | ₩47,592 | -0.67% | 436.6만 |
|---|
| 2026.02.25 | ₩48,249 | ₩48,276 | ₩48,007 | ₩48,235 | -0.03% | 146.5만 |
|---|
| 2026.02.24 | ₩47,605 | ₩48,034 | ₩47,578 | ₩47,940 | +0.70% | 193.6만 |
|---|
| 2026.02.23 | ₩47,605 | ₩47,793 | ₩47,297 | ₩47,404 | -0.42% | 263.9만 |
|---|
| 2026.02.20 | ₩46,894 | ₩47,806 | ₩46,881 | ₩47,806 | +1.94% | 315.5만 |
|---|
| 2026.02.19 | ₩46,961 | ₩47,069 | ₩46,774 | ₩47,042 | +0.17% | 231.9만 |
|---|
| 2026.02.18 | ₩47,364 | ₩47,659 | ₩47,216 | ₩47,350 | -0.03% | 250.8만 |
|---|
| 2026.02.17 | ₩46,988 | ₩47,297 | ₩46,680 | ₩47,216 | +0.49% | 201만 |
|---|
| 2026.02.13 | ₩47,082 | ₩47,283 | ₩46,733 | ₩47,203 | +0.26% | 297.2만 |
|---|
| 2026.02.12 | ₩47,940 | ₩47,981 | ₩47,109 | ₩47,203 | -1.54% | 293.2만 |
|---|
| 2026.02.11 | ₩47,699 | ₩47,927 | ₩47,431 | ₩47,860 | +0.34% | 207.4만 |
|---|
| 2026.02.10 | ₩47,431 | ₩47,565 | ₩47,297 | ₩47,431 | 0.00% | 292.8만 |
|---|
| 2026.02.09 | ₩46,854 | ₩47,310 | ₩46,814 | ₩47,230 | +0.80% | 263.7만 |
|---|
| 2026.02.06 | ₩46,385 | ₩46,868 | ₩46,385 | ₩46,868 | +1.04% | 256.4만 |
|---|
| 2026.02.05 | ₩45,915 | ₩46,184 | ₩45,661 | ₩45,808 | -0.23% | 190.3만 |
|---|
| 2026.02.04 | ₩46,573 | ₩46,613 | ₩45,822 | ₩46,050 | -1.12% | 426.2만 |
|---|
| 2026.02.03 | ₩46,559 | ₩46,626 | ₩46,023 | ₩46,412 | -0.32% | 504.3만 |
|---|
| 2026.02.02 | ₩45,929 | ₩46,506 | ₩45,835 | ₩46,385 | +0.99% | 282만 |
|---|
| 2026.01.30 | ₩46,680 | ₩46,733 | ₩45,915 | ₩46,117 | -1.21% | 403.7만 |
|---|
| 2026.01.29 | ₩47,565 | ₩47,565 | ₩46,506 | ₩47,149 | -0.87% | 242만 |
|---|
| 2026.01.28 | ₩47,404 | ₩47,417 | ₩47,082 | ₩47,310 | -0.20% | 102.2만 |
|---|
| 2026.01.27 | ₩46,908 | ₩47,163 | ₩46,841 | ₩47,136 | +0.49% | 124.4만 |
|---|
| 2026.01.26 | ₩46,425 | ₩46,640 | ₩46,412 | ₩46,519 | +0.20% | 133.7만 |
|---|
| 2026.01.23 | ₩46,117 | ₩46,438 | ₩46,036 | ₩46,425 | +0.67% | 198.5만 |
|---|
| 2026.01.22 | ₩46,184 | ₩46,425 | ₩46,117 | ₩46,211 | +0.06% | 294.5만 |
|---|
| 2026.01.21 | ₩45,795 | ₩46,009 | ₩45,607 | ₩45,889 | +0.20% | 404.9만 |
|---|
| 2026.01.20 | ₩45,500 | ₩45,714 | ₩45,339 | ₩45,419 | -0.18% | 171.9만 |
|---|
| 2026.01.16 | ₩45,862 | ₩45,929 | ₩45,607 | ₩45,781 | -0.18% | 137.7만 |
|---|
| 2026.01.15 | ₩46,063 | ₩46,264 | ₩45,902 | ₩46,076 | +0.03% | 153.9만 |
|---|
| 2026.01.14 | ₩45,728 | ₩45,875 | ₩45,647 | ₩45,875 | +0.32% | 164.1만 |
|---|
| 2026.01.13 | ₩45,902 | ₩45,956 | ₩45,661 | ₩45,781 | -0.26% | 184만 |
|---|
| 2026.01.12 | ₩45,513 | ₩46,076 | ₩45,513 | ₩46,076 | +1.24% | 167.1만 |
|---|
| 2026.01.09 | ₩45,299 | ₩45,325 | ₩45,044 | ₩45,299 | 0.00% | 158.4만 |
|---|
| 2026.01.08 | ₩45,057 | ₩45,258 | ₩45,030 | ₩45,232 | +0.39% | 109.2만 |
|---|
| 2026.01.07 | ₩45,393 | ₩45,393 | ₩45,178 | ₩45,178 | -0.47% | 166.1만 |
|---|
| 2026.01.06 | ₩45,513 | ₩45,714 | ₩45,486 | ₩45,513 | 0.00% | 153만 |
|---|
| 2026.01.05 | ₩45,017 | ₩45,272 | ₩44,910 | ₩45,272 | +0.57% | 138.6만 |
|---|
| 2026.01.02 | ₩44,668 | ₩44,950 | ₩44,668 | ₩44,937 | +0.60% | 112.2만 |
|---|
| 2025.12.31 | ₩44,011 | ₩44,052 | ₩43,877 | ₩43,917 | -0.21% | 136.6만 |
|---|
| 2025.12.30 | ₩43,944 | ₩44,025 | ₩43,904 | ₩43,944 | 0.00% | 164.7만 |
|---|
| 2025.12.29 | ₩43,757 | ₩43,797 | ₩43,622 | ₩43,783 | +0.06% | 172.9만 |
|---|
| 2025.12.26 | ₩43,931 | ₩44,132 | ₩43,917 | ₩44,132 | +0.46% | 161.3만 |
|---|
| 2025.12.24 | ₩43,877 | ₩43,877 | ₩43,797 | ₩43,824 | -0.12% | 69.8만 |
|---|
| 2025.12.23 | ₩43,636 | ₩43,891 | ₩43,596 | ₩43,877 | +0.55% | 116.5만 |
|---|
| 2025.12.22 | ₩43,689 | ₩43,703 | ₩43,582 | ₩43,663 | -0.06% | 147.3만 |
|---|
| 2025.12.19 | ₩43,354 | ₩43,622 | ₩43,354 | ₩43,461 | +0.25% | 153.1만 |
|---|
| 2025.12.18 | ₩43,073 | ₩43,274 | ₩43,006 | ₩43,059 | -0.03% | 242.6만 |
|---|
| 2025.12.17 | ₩43,059 | ₩43,166 | ₩42,590 | ₩42,590 | -1.09% | 375.4만 |
|---|
| 2025.12.16 | ₩42,965 | ₩43,032 | ₩42,751 | ₩42,912 | -0.12% | 402.8만 |
|---|
| 2025.12.15 | ₩43,488 | ₩43,529 | ₩43,180 | ₩43,207 | -0.65% | 249.3만 |
|---|
| 2025.12.12 | ₩43,797 | ₩43,797 | ₩43,166 | ₩43,260 | -1.22% | 138.3만 |
|---|
| 2025.12.11 | ₩43,609 | ₩43,757 | ₩43,435 | ₩43,757 | +0.34% | 292.9만 |
|---|
| 2025.12.10 | ₩44,816 | ₩45,165 | ₩44,722 | ₩45,084 | +0.60% | 216.1만 |
|---|
| 2025.12.09 | ₩44,561 | ₩44,722 | ₩44,521 | ₩44,709 | +0.33% | 220.2만 |
|---|
| 2025.12.08 | ₩44,977 | ₩44,977 | ₩44,668 | ₩44,816 | -0.36% | 236만 |
|---|
| 2025.12.05 | ₩45,165 | ₩45,312 | ₩44,883 | ₩44,937 | -0.50% | 258.2만 |
|---|
| 2025.12.04 | ₩44,896 | ₩44,896 | ₩44,709 | ₩44,829 | -0.15% | 151.5만 |
|---|
| 2025.12.03 | ₩44,615 | ₩44,749 | ₩44,534 | ₩44,735 | +0.27% | 125.4만 |
|---|
| 2025.12.02 | ₩44,816 | ₩44,829 | ₩44,588 | ₩44,789 | -0.06% | 254.7만 |
|---|
| 2025.12.01 | ₩44,789 | ₩45,017 | ₩44,762 | ₩44,910 | +0.27% | 170.2만 |
|---|
| 2025.11.28 | ₩44,816 | ₩44,950 | ₩44,762 | ₩44,950 | +0.30% | 72.2만 |
|---|
| 2025.11.26 | ₩44,682 | ₩44,843 | ₩44,588 | ₩44,776 | +0.21% | 160만 |
|---|
| 2025.11.25 | ₩44,400 | ₩44,561 | ₩44,119 | ₩44,548 | +0.33% | 167.4만 |
|---|
| 2025.11.24 | ₩44,038 | ₩44,387 | ₩44,038 | ₩44,360 | +0.73% | 143.8만 |
|---|
| 2025.11.21 | ₩43,663 | ₩44,119 | ₩43,435 | ₩43,958 | +0.68% | 310만 |
|---|
| 2025.11.20 | ₩44,950 | ₩45,004 | ₩44,011 | ₩44,038 | -2.03% | 193.9만 |
|---|
| 2025.11.19 | ₩44,588 | ₩44,802 | ₩44,387 | ₩44,575 | -0.03% | 210.5만 |
|---|
| 2025.11.18 | ₩44,521 | ₩44,816 | ₩44,373 | ₩44,668 | +0.33% | 368.4만 |
|---|
| 2025.11.17 | ₩44,977 | ₩45,245 | ₩44,682 | ₩44,829 | -0.33% | 233.2만 |
|---|
| 2025.11.14 | ₩45,030 | ₩45,580 | ₩44,977 | ₩45,339 | +0.68% | 229.8만 |
|---|
| 2025.11.13 | ₩45,781 | ₩45,902 | ₩45,218 | ₩45,312 | -1.03% | 211만 |
|---|
| 2025.11.12 | ₩45,808 | ₩45,808 | ₩45,634 | ₩45,755 | -0.12% | 165.5만 |
|---|
| 2025.11.11 | ₩45,714 | ₩45,875 | ₩45,634 | ₩45,768 | +0.12% | 131만 |
|---|
| 2025.11.10 | ₩45,580 | ₩45,728 | ₩45,406 | ₩45,701 | +0.26% | 127만 |
|---|
| 2025.11.07 | ₩44,870 | ₩45,084 | ₩44,561 | ₩45,057 | +0.42% | 181.4만 |
|---|
| 2025.11.06 | ₩45,393 | ₩45,473 | ₩44,990 | ₩45,111 | -0.62% | 189.8만 |
|---|
| 2025.11.05 | ₩44,990 | ₩45,393 | ₩44,990 | ₩45,299 | +0.69% | 174.8만 |
|---|
| 2025.11.04 | ₩44,977 | ₩45,205 | ₩44,883 | ₩44,910 | -0.15% | 228.1만 |
|---|
| 2025.11.03 | ₩45,527 | ₩45,567 | ₩45,312 | ₩45,527 | 0.00% | 144.2만 |
|---|
| 2025.10.31 | ₩45,473 | ₩45,486 | ₩45,232 | ₩45,406 | -0.15% | 194.2만 |
|---|
| 2025.10.30 | ₩45,620 | ₩45,822 | ₩45,553 | ₩45,620 | 0.00% | 192.9만 |
|---|
| 2025.10.29 | ₩46,291 | ₩46,318 | ₩45,915 | ₩46,090 | -0.43% | 189.2만 |
|---|
| 2025.10.28 | ₩45,728 | ₩46,009 | ₩45,688 | ₩45,956 | +0.50% | 119.8만 |
|---|
| 2025.10.27 | ₩45,889 | ₩45,996 | ₩45,822 | ₩45,996 | +0.23% | 107.7만 |
|---|
| 2025.10.24 | ₩45,607 | ₩45,674 | ₩45,513 | ₩45,580 | -0.06% | 158.2만 |
|---|
| 2025.10.23 | ₩45,191 | ₩45,446 | ₩45,178 | ₩45,352 | +0.36% | 240.4만 |
|---|
| 2025.10.22 | ₩45,111 | ₩45,285 | ₩44,776 | ₩45,017 | -0.21% | 237만 |
|---|
| 2025.10.21 | ₩45,218 | ₩45,245 | ₩45,044 | ₩45,044 | -0.39% | 152.2만 |
|---|
| 2025.10.20 | ₩45,191 | ₩45,567 | ₩45,151 | ₩45,473 | +0.62% | 164.5만 |
|---|
| 2025.10.17 | ₩44,682 | ₩45,057 | ₩44,628 | ₩44,950 | +0.60% | 215.1만 |
|---|
| 2025.10.16 | ₩45,138 | ₩45,339 | ₩44,923 | ₩45,057 | -0.18% | 137.4만 |
|---|
| 2025.10.15 | ₩44,883 | ₩45,030 | ₩44,628 | ₩44,910 | +0.06% | 131.6만 |
|---|
| 2025.10.14 | ₩43,944 | ₩44,521 | ₩43,891 | ₩44,239 | +0.67% | 145.2만 |
|---|
| 2025.10.13 | ₩44,588 | ₩44,762 | ₩44,387 | ₩44,628 | +0.09% | 173.8만 |
|---|
| 2025.10.10 | ₩44,977 | ₩45,044 | ₩43,287 | ₩43,381 | -3.55% | 251만 |
|---|