시장 데이터를 불러오는 중
전체 종목
Schwab Fundamental International Equity ETF 과거 주가
Schwab Fundamental International Equity ETF · FNDF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Fundamental International Equity ETF · FNDF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,709 | ₩71,910 | ₩71,668 | ₩71,896 | +0.26% | 231.5만 |
| 2026.10.08 | ₩71,387 | ₩71,588 | ₩71,092 | ₩71,575 | +0.26% | 243.6만 |
| 2026.10.07 | ₩71,682 | ₩71,776 | ₩71,414 | ₩71,642 | -0.06% | 191.2만 |
| 2026.10.06 | ₩72,486 | ₩72,647 | ₩72,326 | ₩72,352 | -0.19% | 191.2만 |
| 2026.10.05 | ₩72,017 | ₩72,366 | ₩71,682 | ₩72,285 | +0.37% | 171.1만 |
| 2026.10.02 | ₩71,910 | ₩72,312 | ₩71,735 | ₩72,205 | +0.41% | 238.5만 |
| 2026.10.01 | ₩71,722 | ₩71,802 | ₩71,065 | ₩71,521 | -0.28% | 258.8만 |
| 2026.09.30 | ₩72,808 | ₩72,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,084 |
| -0.99% |
| 249만 |
| 2026.09.29 | ₩72,755 | ₩72,849 | ₩72,218 | ₩72,607 | -0.20% | 272.2만 |
|---|
| 2026.09.28 | ₩73,157 | ₩73,506 | ₩72,889 | ₩73,157 | 0.00% | 137.3만 |
|---|
| 2026.09.25 | ₩73,251 | ₩73,600 | ₩73,036 | ₩73,573 | +0.44% | 151.3만 |
|---|
| 2026.09.24 | ₩73,077 | ₩73,224 | ₩72,661 | ₩72,929 | -0.20% | 153.1만 |
|---|
| 2026.09.23 | ₩73,559 | ₩73,613 | ₩72,929 | ₩73,130 | -0.58% | 183.3만 |
|---|
| 2026.09.22 | ₩74,082 | ₩74,458 | ₩73,881 | ₩74,310 | +0.31% | 156.7만 |
|---|
| 2026.09.21 | ₩74,136 | ₩74,190 | ₩73,801 | ₩74,015 | -0.16% | 173.3만 |
|---|
| 2026.09.18 | ₩73,452 | ₩73,452 | ₩73,130 | ₩73,385 | -0.09% | 259.1만 |
|---|
| 2026.09.17 | ₩74,458 | ₩74,619 | ₩74,377 | ₩74,418 | -0.05% | 146.9만 |
|---|
| 2026.09.16 | ₩74,404 | ₩74,458 | ₩73,211 | ₩73,667 | -0.99% | 171.6만 |
|---|
| 2026.09.15 | ₩73,975 | ₩74,109 | ₩73,774 | ₩74,056 | +0.11% | 232.2만 |
|---|
| 2026.09.14 | ₩74,190 | ₩74,592 | ₩73,975 | ₩74,163 | -0.04% | 165.4만 |
|---|
| 2026.09.11 | ₩75,061 | ₩75,088 | ₩74,780 | ₩74,874 | -0.25% | 311.6만 |
|---|
| 2026.09.10 | ₩74,418 | ₩74,538 | ₩74,015 | ₩74,176 | -0.32% | 252.3만 |
|---|
| 2026.09.09 | ₩75,316 | ₩75,397 | ₩74,793 | ₩74,874 | -0.59% | 196.9만 |
|---|
| 2026.09.08 | ₩75,638 | ₩75,745 | ₩75,303 | ₩75,330 | -0.41% | 285.8만 |
|---|
| 2026.09.04 | ₩75,075 | ₩75,651 | ₩75,061 | ₩75,517 | +0.59% | 231.2만 |
|---|
| 2026.09.03 | ₩75,155 | ₩75,504 | ₩74,927 | ₩75,343 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩74,176 | ₩74,552 | ₩74,136 | ₩74,498 | +0.43% | 290만 |
|---|
| 2026.09.01 | ₩74,431 | ₩74,619 | ₩73,975 | ₩74,123 | -0.41% | 224.1만 |
|---|
| 2026.08.31 | ₩74,766 | ₩74,927 | ₩74,324 | ₩74,525 | -0.32% | 163.9만 |
|---|
| 2026.08.28 | ₩74,874 | ₩74,981 | ₩74,203 | ₩74,337 | -0.72% | 145.4만 |
|---|
| 2026.08.27 | ₩74,592 | ₩74,592 | ₩74,203 | ₩74,485 | -0.14% | 257.6만 |
|---|
| 2026.08.26 | ₩74,900 | ₩75,035 | ₩74,632 | ₩74,632 | -0.36% | 166.1만 |
|---|
| 2026.08.25 | ₩74,847 | ₩75,061 | ₩74,672 | ₩75,021 | +0.23% | 201.9만 |
|---|
| 2026.08.24 | ₩74,565 | ₩74,766 | ₩74,444 | ₩74,592 | +0.04% | 114.1만 |
|---|
| 2026.08.21 | ₩74,927 | ₩75,048 | ₩74,807 | ₩74,887 | -0.05% | 126만 |
|---|
| 2026.08.20 | ₩74,203 | ₩74,592 | ₩74,082 | ₩74,270 | +0.09% | 113.1만 |
|---|
| 2026.08.19 | ₩74,431 | ₩74,512 | ₩73,988 | ₩74,203 | -0.31% | 95.9만 |
|---|
| 2026.08.18 | ₩74,176 | ₩74,337 | ₩73,640 | ₩73,667 | -0.69% | 137.2만 |
|---|
| 2026.08.17 | ₩74,538 | ₩74,941 | ₩74,538 | ₩74,686 | +0.20% | 154.6만 |
|---|
| 2026.08.14 | ₩74,726 | ₩74,900 | ₩74,525 | ₩74,646 | -0.11% | 137만 |
|---|
| 2026.08.13 | ₩74,297 | ₩74,538 | ₩74,243 | ₩74,391 | +0.13% | 184.6만 |
|---|
| 2026.08.12 | ₩74,458 | ₩74,565 | ₩74,176 | ₩74,310 | -0.20% | 148.8만 |
|---|
| 2026.08.11 | ₩74,042 | ₩74,176 | ₩73,747 | ₩73,868 | -0.24% | 121.3만 |
|---|
| 2026.08.10 | ₩73,546 | ₩73,774 | ₩73,533 | ₩73,653 | +0.15% | 123.2만 |
|---|
| 2026.08.07 | ₩74,082 | ₩74,176 | ₩73,693 | ₩74,015 | -0.09% | 130.9만 |
|---|
| 2026.08.06 | ₩73,358 | ₩73,640 | ₩73,184 | ₩73,264 | -0.13% | 156.6만 |
|---|
| 2026.08.05 | ₩73,667 | ₩73,747 | ₩73,264 | ₩73,264 | -0.55% | 128.4만 |
|---|
| 2026.08.04 | ₩72,942 | ₩73,452 | ₩72,822 | ₩73,318 | +0.51% | 171.2만 |
|---|
| 2026.08.03 | ₩72,312 | ₩72,580 | ₩72,165 | ₩72,554 | +0.33% | 118.6만 |
|---|
| 2026.07.31 | ₩72,567 | ₩72,768 | ₩71,789 | ₩72,433 | -0.18% | 136.2만 |
|---|
| 2026.07.30 | ₩71,896 | ₩72,916 | ₩71,829 | ₩72,862 | +1.34% | 248.4만 |
|---|
| 2026.07.29 | ₩71,119 | ₩71,937 | ₩70,555 | ₩70,850 | -0.38% | 174.6만 |
|---|
| 2026.07.28 | ₩70,555 | ₩71,199 | ₩70,542 | ₩70,984 | +0.61% | 120.9만 |
|---|
| 2026.07.27 | ₩71,467 | ₩71,601 | ₩70,837 | ₩71,186 | -0.39% | 115.3만 |
|---|
| 2026.07.24 | ₩71,038 | ₩71,400 | ₩70,891 | ₩70,998 | -0.06% | 134.3만 |
|---|
| 2026.07.23 | ₩70,917 | ₩71,360 | ₩70,743 | ₩70,998 | +0.11% | 151.9만 |
|---|
| 2026.07.22 | ₩71,682 | ₩71,896 | ₩71,588 | ₩71,615 | -0.09% | 93.5만 |
|---|
| 2026.07.21 | ₩70,931 | ₩71,494 | ₩70,703 | ₩71,387 | +0.64% | 119.8만 |
|---|
| 2026.07.20 | ₩70,716 | ₩70,837 | ₩70,220 | ₩70,287 | -0.61% | 123.9만 |
|---|
| 2026.07.17 | ₩70,207 | ₩70,904 | ₩70,099 | ₩70,730 | +0.74% | 199.1만 |
|---|
| 2026.07.16 | ₩70,797 | ₩71,172 | ₩70,636 | ₩70,850 | +0.08% | 135.4만 |
|---|
| 2026.07.15 | ₩71,347 | ₩71,575 | ₩70,864 | ₩71,440 | +0.13% | 122.6만 |
|---|
| 2026.07.14 | ₩71,360 | ₩71,709 | ₩71,226 | ₩71,293 | -0.09% | 157.1만 |
|---|
| 2026.07.13 | ₩70,756 | ₩70,958 | ₩70,421 | ₩70,528 | -0.32% | 135.8만 |
|---|
| 2026.07.10 | ₩71,025 | ₩71,293 | ₩70,756 | ₩71,212 | +0.26% | 106.9만 |
|---|
| 2026.07.09 | ₩70,582 | ₩70,931 | ₩70,569 | ₩70,770 | +0.27% | 122.9만 |
|---|
| 2026.07.08 | ₩70,126 | ₩70,676 | ₩69,764 | ₩70,636 | +0.73% | 100.9만 |
|---|
| 2026.07.07 | ₩71,414 | ₩71,615 | ₩70,864 | ₩71,051 | -0.51% | 95.3만 |
|---|
| 2026.07.06 | ₩71,467 | ₩71,816 | ₩71,400 | ₩71,789 | +0.45% | 140.4만 |
|---|
| 2026.07.02 | ₩70,864 | ₩71,387 | ₩70,233 | ₩70,730 | -0.19% | 186.8만 |
|---|
| 2026.07.01 | ₩69,804 | ₩70,260 | ₩69,804 | ₩69,938 | +0.19% | 154.9만 |
|---|
| 2026.06.30 | ₩70,502 | ₩70,823 | ₩70,408 | ₩70,756 | +0.36% | 175.8만 |
|---|
| 2026.06.29 | ₩70,475 | ₩70,555 | ₩69,844 | ₩70,542 | +0.10% | 131.7만 |
|---|
| 2026.06.26 | ₩70,368 | ₩70,877 | ₩70,300 | ₩70,502 | +0.19% | 118.2만 |
|---|
| 2026.06.25 | ₩71,011 | ₩71,239 | ₩70,475 | ₩70,944 | -0.09% | 102.4만 |
|---|
| 2026.06.24 | ₩70,260 | ₩70,421 | ₩69,898 | ₩70,180 | -0.11% | 119.4만 |
|---|
| 2026.06.23 | ₩70,569 | ₩71,092 | ₩70,408 | ₩70,596 | +0.04% | 144.3만 |
|---|
| 2026.06.22 | ₩72,272 | ₩72,661 | ₩72,258 | ₩72,486 | +0.30% | 122.3만 |
|---|
| 2026.06.18 | ₩72,661 | ₩72,741 | ₩72,406 | ₩72,580 | -0.11% | 147.8만 |
|---|
| 2026.06.17 | ₩73,224 | ₩73,425 | ₩72,071 | ₩72,232 | -1.36% | 107.3만 |
|---|
| 2026.06.16 | ₩73,224 | ₩73,492 | ₩72,889 | ₩72,969 | -0.35% | 117.1만 |
|---|
| 2026.06.15 | ₩73,452 | ₩73,479 | ₩73,103 | ₩73,184 | -0.37% | 101.4만 |
|---|
| 2026.06.12 | ₩72,111 | ₩72,741 | ₩71,843 | ₩72,554 | +0.61% | 102.3만 |
|---|
| 2026.06.11 | ₩70,864 | ₩72,379 | ₩70,582 | ₩72,272 | +1.99% | 139.5만 |
|---|
| 2026.06.10 | ₩70,381 | ₩70,971 | ₩69,831 | ₩69,885 | -0.71% | 114.9만 |
|---|
| 2026.06.09 | ₩71,910 | ₩71,950 | ₩69,697 | ₩70,917 | -1.38% | 160.6만 |
|---|
| 2026.06.08 | ₩71,414 | ₩71,615 | ₩71,011 | ₩71,145 | -0.38% | 175.6만 |
|---|
| 2026.06.05 | ₩72,124 | ₩72,326 | ₩70,381 | ₩70,542 | -2.19% | 175.8만 |
|---|
| 2026.06.04 | ₩73,077 | ₩73,452 | ₩72,902 | ₩73,345 | +0.37% | 91.4만 |
|---|
| 2026.06.03 | ₩73,761 | ₩73,895 | ₩73,425 | ₩73,492 | -0.36% | 227.1만 |
|---|
| 2026.06.02 | ₩73,358 | ₩73,988 | ₩73,358 | ₩73,988 | +0.86% | 143.3만 |
|---|
| 2026.06.01 | ₩73,077 | ₩73,734 | ₩72,808 | ₩73,506 | +0.59% | 155.4만 |
|---|
| 2026.05.29 | ₩73,157 | ₩73,331 | ₩72,835 | ₩72,929 | -0.31% | 158.3만 |
|---|
| 2026.05.28 | ₩72,178 | ₩72,902 | ₩72,017 | ₩72,701 | +0.72% | 136.8만 |
|---|
| 2026.05.27 | ₩72,661 | ₩72,741 | ₩72,258 | ₩72,540 | -0.17% | 137.6만 |
|---|
| 2026.05.26 | ₩72,688 | ₩73,023 | ₩72,621 | ₩72,835 | +0.20% | 106.9만 |
|---|
| 2026.05.22 | ₩71,749 | ₩71,896 | ₩71,521 | ₩71,575 | -0.24% | 116만 |
|---|
| 2026.05.21 | ₩71,145 | ₩72,124 | ₩70,944 | ₩71,950 | +1.13% | 159.5만 |
|---|
| 2026.05.20 | ₩70,448 | ₩71,507 | ₩70,394 | ₩71,387 | +1.33% | 128.1만 |
|---|
| 2026.05.19 | ₩70,287 | ₩70,904 | ₩70,032 | ₩70,461 | +0.25% | 121.8만 |
|---|
| 2026.05.18 | ₩71,051 | ₩71,145 | ₩70,448 | ₩70,998 | -0.08% | 153.9만 |
|---|
| 2026.05.15 | ₩70,636 | ₩70,689 | ₩70,260 | ₩70,502 | -0.19% | 101.8만 |
|---|
| 2026.05.14 | ₩72,004 | ₩72,124 | ₩71,856 | ₩71,923 | -0.11% | 103.9만 |
|---|
| 2026.05.13 | ₩71,373 | ₩71,856 | ₩71,226 | ₩71,829 | +0.64% | 152.7만 |
|---|
| 2026.05.12 | ₩70,944 | ₩71,132 | ₩70,448 | ₩71,011 | +0.09% | 400.1만 |
|---|
| 2026.05.11 | ₩71,601 | ₩71,870 | ₩71,601 | ₩71,735 | +0.19% | 121.3만 |
|---|
| 2026.05.08 | ₩71,132 | ₩71,481 | ₩71,078 | ₩71,467 | +0.47% | 145.8만 |
|---|
| 2026.05.07 | ₩71,454 | ₩71,454 | ₩70,180 | ₩70,233 | -1.71% | 146.1만 |
|---|
| 2026.05.06 | ₩71,239 | ₩71,494 | ₩71,078 | ₩71,414 | +0.24% | 305.7만 |
|---|
| 2026.05.05 | ₩69,375 | ₩69,952 | ₩69,281 | ₩69,831 | +0.66% | 338.5만 |
|---|
| 2026.05.04 | ₩69,107 | ₩69,375 | ₩68,463 | ₩68,705 | -0.58% | 119.9만 |
|---|
| 2026.05.01 | ₩69,509 | ₩69,912 | ₩69,389 | ₩69,429 | -0.12% | 115.9만 |
|---|
| 2026.04.30 | ₩68,772 | ₩69,724 | ₩68,637 | ₩69,549 | +1.13% | 134.3만 |
|---|
| 2026.04.29 | ₩68,249 | ₩68,275 | ₩67,605 | ₩67,873 | -0.55% | 127.5만 |
|---|
| 2026.04.28 | ₩68,383 | ₩68,517 | ₩68,061 | ₩68,302 | -0.12% | 107만 |
|---|
| 2026.04.27 | ₩68,678 | ₩68,812 | ₩68,329 | ₩68,342 | -0.49% | 155.4만 |
|---|
| 2026.04.24 | ₩68,369 | ₩68,597 | ₩68,155 | ₩68,463 | +0.14% | 122.2만 |
|---|
| 2026.04.23 | ₩68,611 | ₩68,865 | ₩67,618 | ₩68,302 | -0.45% | 154.8만 |
|---|
| 2026.04.22 | ₩68,825 | ₩68,852 | ₩68,557 | ₩68,785 | -0.06% | 136.8만 |
|---|
| 2026.04.21 | ₩69,228 | ₩69,281 | ₩68,128 | ₩68,208 | -1.47% | 176만 |
|---|
| 2026.04.20 | ₩69,362 | ₩69,509 | ₩69,067 | ₩69,496 | +0.19% | 111.9만 |
|---|
| 2026.04.17 | ₩69,777 | ₩70,180 | ₩69,576 | ₩69,724 | -0.08% | 112만 |
|---|
| 2026.04.16 | ₩69,308 | ₩69,402 | ₩68,959 | ₩69,161 | -0.21% | 146만 |
|---|
| 2026.04.15 | ₩69,134 | ₩69,134 | ₩68,865 | ₩69,026 | -0.16% | 103.2만 |
|---|
| 2026.04.14 | ₩69,147 | ₩69,469 | ₩69,000 | ₩69,375 | +0.33% | 125.2만 |
|---|
| 2026.04.13 | ₩67,994 | ₩69,026 | ₩67,927 | ₩68,986 | +1.46% | 134.1만 |
|---|
| 2026.04.10 | ₩68,772 | ₩68,919 | ₩68,410 | ₩68,637 | -0.20% | 78.2만 |
|---|
| 2026.04.09 | ₩68,141 | ₩68,892 | ₩68,021 | ₩68,597 | +0.67% | 118.5만 |
|---|
| 2026.04.08 | ₩68,865 | ₩68,933 | ₩68,342 | ₩68,865 | 0.00% | 145.4만 |
|---|
| 2026.04.07 | ₩66,170 | ₩66,626 | ₩65,566 | ₩66,572 | +0.61% | 132.4만 |
|---|
| 2026.04.06 | ₩66,170 | ₩66,653 | ₩66,170 | ₩66,532 | +0.55% | 140.7만 |
|---|
| 2026.04.02 | ₩65,057 | ₩66,304 | ₩65,003 | ₩66,009 | +1.46% | 132.8만 |
|---|
| 2026.04.01 | ₩66,411 | ₩66,814 | ₩66,089 | ₩66,358 | -0.08% | 143.6만 |
|---|
| 2026.03.31 | ₩64,520 | ₩65,674 | ₩64,266 | ₩65,620 | +1.70% | 135만 |
|---|
| 2026.03.30 | ₩64,225 | ₩64,426 | ₩63,461 | ₩63,742 | -0.75% | 184.3만 |
|---|
| 2026.03.27 | ₩63,810 | ₩64,252 | ₩63,394 | ₩63,555 | -0.40% | 203.3만 |
|---|
| 2026.03.26 | ₩64,386 | ₩64,936 | ₩63,850 | ₩63,877 | -0.79% | 203.7만 |
|---|
| 2026.03.25 | ₩65,285 | ₩65,486 | ₩64,802 | ₩65,124 | -0.25% | 98.8만 |
|---|
| 2026.03.24 | ₩63,903 | ₩64,856 | ₩63,850 | ₩64,440 | +0.84% | 180.8만 |
|---|
| 2026.03.23 | ₩64,319 | ₩65,392 | ₩64,091 | ₩64,775 | +0.71% | 206.7만 |
|---|
| 2026.03.20 | ₩64,815 | ₩64,976 | ₩62,965 | ₩63,260 | -2.40% | 141.6만 |
|---|
| 2026.03.19 | ₩64,078 | ₩65,526 | ₩63,944 | ₩65,218 | +1.78% | 203.2만 |
|---|
| 2026.03.18 | ₩65,861 | ₩66,049 | ₩65,177 | ₩65,231 | -0.96% | 189.4만 |
|---|
| 2026.03.17 | ₩66,264 | ₩66,519 | ₩66,022 | ₩66,116 | -0.22% | 111.4만 |
|---|
| 2026.03.16 | ₩65,338 | ₩65,848 | ₩65,204 | ₩65,660 | +0.49% | 129.9만 |
|---|
| 2026.03.13 | ₩65,137 | ₩65,459 | ₩64,225 | ₩64,333 | -1.24% | 150.3만 |
|---|
| 2026.03.12 | ₩65,392 | ₩65,432 | ₩64,654 | ₩64,936 | -0.70% | 204.6만 |
|---|
| 2026.03.11 | ₩65,794 | ₩66,291 | ₩65,647 | ₩66,156 | +0.55% | 159.2만 |
|---|
| 2026.03.10 | ₩66,237 | ₩67,122 | ₩65,915 | ₩65,969 | -0.40% | 212만 |
|---|
| 2026.03.09 | ₩64,266 | ₩66,022 | ₩63,729 | ₩65,915 | +2.57% | 267.4만 |
|---|
| 2026.03.06 | ₩64,614 | ₩65,633 | ₩64,386 | ₩65,405 | +1.22% | 302.3만 |
|---|
| 2026.03.05 | ₩66,304 | ₩66,653 | ₩65,097 | ₩65,781 | -0.79% | 268.2만 |
|---|
| 2026.03.04 | ₩66,814 | ₩67,645 | ₩66,599 | ₩67,444 | +0.94% | 249만 |
|---|
| 2026.03.03 | ₩65,969 | ₩67,176 | ₩65,177 | ₩66,840 | +1.32% | 308.7만 |
|---|
| 2026.03.02 | ₩69,161 | ₩69,818 | ₩69,053 | ₩69,549 | +0.56% | 274만 |
|---|
| 2026.02.27 | ₩70,636 | ₩70,998 | ₩70,515 | ₩70,756 | +0.17% | 248.8만 |
|---|
| 2026.02.26 | ₩70,649 | ₩70,770 | ₩70,099 | ₩70,622 | -0.04% | 279.7만 |
|---|
| 2026.02.25 | ₩70,394 | ₩70,649 | ₩70,220 | ₩70,515 | +0.17% | 202.1만 |
|---|
| 2026.02.24 | ₩69,469 | ₩69,898 | ₩69,389 | ₩69,751 | +0.41% | 183만 |
|---|
| 2026.02.23 | ₩69,442 | ₩69,764 | ₩69,120 | ₩69,335 | -0.15% | 182.9만 |
|---|
| 2026.02.20 | ₩68,812 | ₩69,523 | ₩68,785 | ₩69,523 | +1.03% | 238.1만 |
|---|
| 2026.02.19 | ₩68,517 | ₩68,946 | ₩68,423 | ₩68,946 | +0.63% | 122.9만 |
|---|
| 2026.02.18 | ₩68,772 | ₩69,120 | ₩68,637 | ₩68,812 | +0.06% | 148.1만 |
|---|
| 2026.02.17 | ₩68,383 | ₩68,785 | ₩67,913 | ₩68,637 | +0.37% | 199.8만 |
|---|
| 2026.02.13 | ₩68,490 | ₩69,040 | ₩68,088 | ₩68,973 | +0.70% | 134.9만 |
|---|
| 2026.02.12 | ₩69,281 | ₩69,415 | ₩68,383 | ₩68,597 | -0.99% | 169.6만 |
|---|
| 2026.02.11 | ₩68,678 | ₩69,107 | ₩68,369 | ₩68,973 | +0.43% | 217.8만 |
|---|
| 2026.02.10 | ₩68,249 | ₩68,262 | ₩68,034 | ₩68,074 | -0.26% | 158만 |
|---|
| 2026.02.09 | ₩67,283 | ₩67,913 | ₩67,162 | ₩67,793 | +0.76% | 164만 |
|---|
| 2026.02.06 | ₩66,331 | ₩67,001 | ₩66,277 | ₩66,988 | +0.99% | 150.4만 |
|---|
| 2026.02.05 | ₩65,647 | ₩66,049 | ₩65,419 | ₩65,513 | -0.20% | 171만 |
|---|
| 2026.02.04 | ₩67,055 | ₩67,283 | ₩66,358 | ₩66,612 | -0.66% | 329.6만 |
|---|
| 2026.02.03 | ₩65,687 | ₩66,170 | ₩65,553 | ₩66,143 | +0.69% | 205.3만 |
|---|
| 2026.02.02 | ₩64,936 | ₩65,419 | ₩64,923 | ₩65,392 | +0.70% | 182.6만 |
|---|
| 2026.01.30 | ₩65,580 | ₩65,660 | ₩64,815 | ₩65,124 | -0.70% | 216.7만 |
|---|
| 2026.01.29 | ₩66,130 | ₩66,250 | ₩65,124 | ₩65,861 | -0.41% | 223.2만 |
|---|
| 2026.01.28 | ₩65,432 | ₩65,486 | ₩64,949 | ₩65,325 | -0.16% | 289.8만 |
|---|
| 2026.01.27 | ₩65,271 | ₩65,821 | ₩65,271 | ₩65,727 | +0.70% | 202.3만 |
|---|
| 2026.01.26 | ₩64,775 | ₩64,896 | ₩64,561 | ₩64,628 | -0.23% | 293.1만 |
|---|
| 2026.01.23 | ₩63,810 | ₩64,413 | ₩63,729 | ₩64,400 | +0.92% | 157.2만 |
|---|
| 2026.01.22 | ₩63,823 | ₩64,078 | ₩63,742 | ₩63,957 | +0.21% | 250.9만 |
|---|
| 2026.01.21 | ₩63,139 | ₩63,863 | ₩63,072 | ₩63,729 | +0.93% | 218만 |
|---|
| 2026.01.20 | ₩62,683 | ₩62,978 | ₩62,455 | ₩62,629 | -0.09% | 157.2만 |
|---|
| 2026.01.16 | ₩63,313 | ₩63,327 | ₩63,018 | ₩63,313 | 0.00% | 109.8만 |
|---|
| 2026.01.15 | ₩63,313 | ₩63,434 | ₩63,193 | ₩63,233 | -0.13% | 170.1만 |
|---|
| 2026.01.14 | ₩62,951 | ₩63,246 | ₩62,951 | ₩63,246 | +0.47% | 129.2만 |
|---|
| 2026.01.13 | ₩62,737 | ₩62,737 | ₩62,428 | ₩62,576 | -0.26% | 113.7만 |
|---|
| 2026.01.12 | ₩62,616 | ₩62,831 | ₩62,522 | ₩62,817 | +0.32% | 108.7만 |
|---|
| 2026.01.09 | ₩62,240 | ₩62,455 | ₩62,160 | ₩62,415 | +0.28% | 128.1만 |
|---|
| 2026.01.08 | ₩61,516 | ₩61,919 | ₩61,516 | ₩61,852 | +0.55% | 138.8만 |
|---|
| 2026.01.07 | ₩62,093 | ₩62,106 | ₩61,771 | ₩61,852 | -0.39% | 97.1만 |
|---|
| 2026.01.06 | ₩62,214 | ₩62,308 | ₩62,093 | ₩62,173 | -0.06% | 129.8만 |
|---|
| 2026.01.05 | ₩61,691 | ₩62,147 | ₩61,597 | ₩62,093 | +0.65% | 156.4만 |
|---|
| 2026.01.02 | ₩61,463 | ₩61,583 | ₩61,235 | ₩61,543 | +0.13% | 117.8만 |
|---|
| 2025.12.31 | ₩60,940 | ₩60,940 | ₩60,631 | ₩60,631 | -0.51% | 111.3만 |
|---|
| 2025.12.30 | ₩61,020 | ₩61,154 | ₩60,940 | ₩60,980 | -0.07% | 191.5만 |
|---|
| 2025.12.29 | ₩60,779 | ₩60,886 | ₩60,658 | ₩60,819 | +0.07% | 191.1만 |
|---|
| 2025.12.26 | ₩60,779 | ₩60,792 | ₩60,604 | ₩60,792 | +0.02% | 173.7만 |
|---|
| 2025.12.24 | ₩60,631 | ₩60,658 | ₩60,537 | ₩60,631 | 0.00% | 101만 |
|---|
| 2025.12.23 | ₩60,417 | ₩60,484 | ₩60,336 | ₩60,470 | +0.09% | 157.3만 |
|---|
| 2025.12.22 | ₩60,068 | ₩60,175 | ₩59,961 | ₩60,122 | +0.09% | 177.1만 |
|---|
| 2025.12.19 | ₩59,853 | ₩60,095 | ₩59,813 | ₩59,920 | +0.11% | 147.1만 |
|---|
| 2025.12.18 | ₩59,813 | ₩59,934 | ₩59,531 | ₩59,598 | -0.36% | 222.1만 |
|---|
| 2025.12.17 | ₩59,612 | ₩59,786 | ₩59,344 | ₩59,357 | -0.43% | 232.7만 |
|---|
| 2025.12.16 | ₩59,840 | ₩59,853 | ₩59,397 | ₩59,585 | -0.43% | 409만 |
|---|
| 2025.12.15 | ₩60,242 | ₩60,242 | ₩59,867 | ₩60,041 | -0.33% | 243.3만 |
|---|
| 2025.12.12 | ₩60,068 | ₩60,068 | ₩59,424 | ₩59,666 | -0.67% | 128.1만 |
|---|
| 2025.12.11 | ₩59,800 | ₩60,081 | ₩59,706 | ₩59,974 | +0.29% | 232.9만 |
|---|
| 2025.12.10 | ₩60,886 | ₩61,556 | ₩60,832 | ₩61,489 | +0.99% | 169.1만 |
|---|
| 2025.12.09 | ₩60,940 | ₩61,074 | ₩60,752 | ₩60,779 | -0.26% | 178.2만 |
|---|
| 2025.12.08 | ₩61,101 | ₩61,101 | ₩60,752 | ₩60,832 | -0.44% | 183만 |
|---|
| 2025.12.05 | ₩61,101 | ₩61,248 | ₩60,913 | ₩60,980 | -0.20% | 98.5만 |
|---|
| 2025.12.04 | ₩61,047 | ₩61,074 | ₩60,792 | ₩60,886 | -0.26% | 209.3만 |
|---|
| 2025.12.03 | ₩60,403 | ₩60,712 | ₩60,376 | ₩60,698 | +0.49% | 136.1만 |
|---|
| 2025.12.02 | ₩60,443 | ₩60,443 | ₩60,108 | ₩60,309 | -0.22% | 288.3만 |
|---|
| 2025.12.01 | ₩60,202 | ₩60,403 | ₩60,068 | ₩60,095 | -0.18% | 272.9만 |
|---|
| 2025.11.28 | ₩60,068 | ₩60,296 | ₩59,987 | ₩60,269 | +0.33% | 79만 |
|---|
| 2025.11.26 | ₩59,692 | ₩60,189 | ₩59,652 | ₩60,095 | +0.67% | 160.6만 |
|---|
| 2025.11.25 | ₩58,982 | ₩59,464 | ₩58,847 | ₩59,411 | +0.73% | 145만 |
|---|
| 2025.11.24 | ₩58,432 | ₩58,780 | ₩58,338 | ₩58,700 | +0.46% | 207.9만 |
|---|
| 2025.11.21 | ₩58,096 | ₩58,687 | ₩57,949 | ₩58,539 | +0.76% | 230.6만 |
|---|
| 2025.11.20 | ₩58,740 | ₩58,834 | ₩57,614 | ₩57,640 | -1.87% | 170.4만 |
|---|
| 2025.11.19 | ₩58,526 | ₩58,740 | ₩58,190 | ₩58,418 | -0.18% | 196.2만 |
|---|
| 2025.11.18 | ₩58,485 | ₩58,861 | ₩58,284 | ₩58,673 | +0.32% | 160.2만 |
|---|
| 2025.11.17 | ₩59,639 | ₩59,880 | ₩59,102 | ₩59,303 | -0.56% | 241.8만 |
|---|
| 2025.11.14 | ₩59,719 | ₩60,202 | ₩59,692 | ₩60,068 | +0.58% | 235.1만 |
|---|
| 2025.11.13 | ₩60,577 | ₩60,698 | ₩60,014 | ₩60,068 | -0.84% | 183.2만 |
|---|
| 2025.11.12 | ₩60,417 | ₩60,685 | ₩60,349 | ₩60,591 | +0.29% | 187.1만 |
|---|
| 2025.11.11 | ₩59,961 | ₩60,309 | ₩59,961 | ₩60,189 | +0.38% | 160.1만 |
|---|
| 2025.11.10 | ₩59,491 | ₩59,813 | ₩59,344 | ₩59,746 | +0.43% | 173.3만 |
|---|
| 2025.11.07 | ₩58,566 | ₩59,049 | ₩58,405 | ₩59,049 | +0.82% | 185.3만 |
|---|
| 2025.11.06 | ₩58,874 | ₩58,968 | ₩58,566 | ₩58,754 | -0.21% | 176.5만 |
|---|
| 2025.11.05 | ₩58,459 | ₩58,901 | ₩58,432 | ₩58,807 | +0.60% | 137.5만 |
|---|
| 2025.11.04 | ₩58,351 | ₩58,673 | ₩58,298 | ₩58,391 | +0.07% | 91.5만 |
|---|
| 2025.11.03 | ₩59,196 | ₩59,223 | ₩58,941 | ₩59,156 | -0.07% | 84.3만 |
|---|
| 2025.10.31 | ₩59,156 | ₩59,156 | ₩58,847 | ₩59,075 | -0.14% | 90만 |
|---|
| 2025.10.30 | ₩58,995 | ₩59,303 | ₩58,941 | ₩59,089 | +0.16% | 102.2만 |
|---|
| 2025.10.29 | ₩59,719 | ₩59,773 | ₩59,116 | ₩59,397 | -0.54% | 269.3만 |
|---|
| 2025.10.28 | ₩59,451 | ₩59,746 | ₩59,344 | ₩59,572 | +0.20% | 190.9만 |
|---|
| 2025.10.27 | ₩59,572 | ₩59,612 | ₩59,464 | ₩59,612 | +0.07% | 125.4만 |
|---|
| 2025.10.24 | ₩59,169 | ₩59,223 | ₩59,062 | ₩59,183 | +0.02% | 76.2만 |
|---|
| 2025.10.23 | ₩58,915 | ₩59,062 | ₩58,821 | ₩58,982 | +0.11% | 80.3만 |
|---|
| 2025.10.22 | ₩58,579 | ₩58,821 | ₩58,432 | ₩58,687 | +0.18% | 117.7만 |
|---|
| 2025.10.21 | ₩58,713 | ₩58,713 | ₩58,459 | ₩58,485 | -0.39% | 84.1만 |
|---|
| 2025.10.20 | ₩58,767 | ₩59,049 | ₩58,767 | ₩59,008 | +0.41% | 90.8만 |
|---|
| 2025.10.17 | ₩58,365 | ₩58,633 | ₩58,257 | ₩58,606 | +0.41% | 101.5만 |
|---|
| 2025.10.16 | ₩58,485 | ₩58,673 | ₩58,164 | ₩58,365 | -0.21% | 132.8만 |
|---|
| 2025.10.15 | ₩58,029 | ₩58,244 | ₩57,761 | ₩58,123 | +0.16% | 129.2만 |
|---|
| 2025.10.14 | ₩57,104 | ₩57,842 | ₩57,064 | ₩57,667 | +0.99% | 94.5만 |
|---|
| 2025.10.13 | ₩57,225 | ₩57,520 | ₩57,211 | ₩57,439 | +0.37% | 65.7만 |
|---|
| 2025.10.10 | ₩57,761 | ₩57,828 | ₩56,755 | ₩56,796 | -1.67% | 110.5만 |
|---|