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 | ₩71,698 | ₩71,899 | ₩71,658 | ₩71,886 | +0.26% | 231.5만 |
| 2026.10.08 | ₩71,376 | ₩71,577 | ₩71,081 | ₩71,564 | +0.26% | 243.6만 |
| 2026.10.07 | ₩71,671 | ₩71,765 | ₩71,403 | ₩71,631 | -0.06% | 191.2만 |
| 2026.10.06 | ₩72,476 | ₩72,637 | ₩72,315 | ₩72,342 | -0.19% | 191.2만 |
| 2026.10.05 | ₩72,006 | ₩72,355 | ₩71,671 | ₩72,275 | +0.37% | 171.1만 |
| 2026.10.02 | ₩71,899 | ₩72,301 | ₩71,725 | ₩72,194 | +0.41% | 238.5만 |
| 2026.10.01 | ₩71,711 | ₩71,792 | ₩71,054 | ₩71,510 | -0.28% | 258.8만 |
| 2026.09.30 | ₩72,797 | ₩72,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,073 |
| -0.99% |
| 249만 |
| 2026.09.29 | ₩72,744 | ₩72,838 | ₩72,207 | ₩72,596 | -0.20% | 272.2만 |
|---|
| 2026.09.28 | ₩73,146 | ₩73,495 | ₩72,878 | ₩73,146 | 0.00% | 137.3만 |
|---|
| 2026.09.25 | ₩73,240 | ₩73,589 | ₩73,025 | ₩73,562 | +0.44% | 151.3만 |
|---|
| 2026.09.24 | ₩73,066 | ₩73,213 | ₩72,650 | ₩72,918 | -0.20% | 153.1만 |
|---|
| 2026.09.23 | ₩73,548 | ₩73,602 | ₩72,918 | ₩73,119 | -0.58% | 183.3만 |
|---|
| 2026.09.22 | ₩74,071 | ₩74,447 | ₩73,870 | ₩74,299 | +0.31% | 156.7만 |
|---|
| 2026.09.21 | ₩74,125 | ₩74,179 | ₩73,790 | ₩74,004 | -0.16% | 173.3만 |
|---|
| 2026.09.18 | ₩73,441 | ₩73,441 | ₩73,119 | ₩73,374 | -0.09% | 259.1만 |
|---|
| 2026.09.17 | ₩74,447 | ₩74,608 | ₩74,366 | ₩74,407 | -0.05% | 146.9만 |
|---|
| 2026.09.16 | ₩74,393 | ₩74,447 | ₩73,200 | ₩73,656 | -0.99% | 171.6만 |
|---|
| 2026.09.15 | ₩73,964 | ₩74,098 | ₩73,763 | ₩74,044 | +0.11% | 232.2만 |
|---|
| 2026.09.14 | ₩74,179 | ₩74,581 | ₩73,964 | ₩74,152 | -0.04% | 165.4만 |
|---|
| 2026.09.11 | ₩75,050 | ₩75,077 | ₩74,769 | ₩74,862 | -0.25% | 311.6만 |
|---|
| 2026.09.10 | ₩74,407 | ₩74,527 | ₩74,004 | ₩74,165 | -0.32% | 252.3만 |
|---|
| 2026.09.09 | ₩75,305 | ₩75,385 | ₩74,782 | ₩74,862 | -0.59% | 196.9만 |
|---|
| 2026.09.08 | ₩75,627 | ₩75,734 | ₩75,292 | ₩75,318 | -0.41% | 285.8만 |
|---|
| 2026.09.04 | ₩75,064 | ₩75,640 | ₩75,050 | ₩75,506 | +0.59% | 231.2만 |
|---|
| 2026.09.03 | ₩75,144 | ₩75,493 | ₩74,916 | ₩75,332 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩74,165 | ₩74,541 | ₩74,125 | ₩74,487 | +0.43% | 290만 |
|---|
| 2026.09.01 | ₩74,420 | ₩74,608 | ₩73,964 | ₩74,112 | -0.41% | 224.1만 |
|---|
| 2026.08.31 | ₩74,755 | ₩74,916 | ₩74,313 | ₩74,514 | -0.32% | 163.9만 |
|---|
| 2026.08.28 | ₩74,862 | ₩74,970 | ₩74,192 | ₩74,326 | -0.72% | 145.4만 |
|---|
| 2026.08.27 | ₩74,581 | ₩74,581 | ₩74,192 | ₩74,474 | -0.14% | 257.6만 |
|---|
| 2026.08.26 | ₩74,889 | ₩75,023 | ₩74,621 | ₩74,621 | -0.36% | 166.1만 |
|---|
| 2026.08.25 | ₩74,836 | ₩75,050 | ₩74,661 | ₩75,010 | +0.23% | 201.9만 |
|---|
| 2026.08.24 | ₩74,554 | ₩74,755 | ₩74,433 | ₩74,581 | +0.04% | 114.1만 |
|---|
| 2026.08.21 | ₩74,916 | ₩75,037 | ₩74,795 | ₩74,876 | -0.05% | 126만 |
|---|
| 2026.08.20 | ₩74,192 | ₩74,581 | ₩74,071 | ₩74,259 | +0.09% | 113.1만 |
|---|
| 2026.08.19 | ₩74,420 | ₩74,500 | ₩73,977 | ₩74,192 | -0.31% | 95.9만 |
|---|
| 2026.08.18 | ₩74,165 | ₩74,326 | ₩73,629 | ₩73,656 | -0.69% | 137.2만 |
|---|
| 2026.08.17 | ₩74,527 | ₩74,929 | ₩74,527 | ₩74,675 | +0.20% | 154.6만 |
|---|
| 2026.08.14 | ₩74,715 | ₩74,889 | ₩74,514 | ₩74,634 | -0.11% | 137만 |
|---|
| 2026.08.13 | ₩74,286 | ₩74,527 | ₩74,232 | ₩74,380 | +0.13% | 184.6만 |
|---|
| 2026.08.12 | ₩74,447 | ₩74,554 | ₩74,165 | ₩74,299 | -0.20% | 148.8만 |
|---|
| 2026.08.11 | ₩74,031 | ₩74,165 | ₩73,736 | ₩73,857 | -0.24% | 121.3만 |
|---|
| 2026.08.10 | ₩73,535 | ₩73,763 | ₩73,522 | ₩73,642 | +0.15% | 123.2만 |
|---|
| 2026.08.07 | ₩74,071 | ₩74,165 | ₩73,682 | ₩74,004 | -0.09% | 130.9만 |
|---|
| 2026.08.06 | ₩73,347 | ₩73,629 | ₩73,173 | ₩73,253 | -0.13% | 156.6만 |
|---|
| 2026.08.05 | ₩73,656 | ₩73,736 | ₩73,253 | ₩73,253 | -0.55% | 128.4만 |
|---|
| 2026.08.04 | ₩72,932 | ₩73,441 | ₩72,811 | ₩73,307 | +0.51% | 171.2만 |
|---|
| 2026.08.03 | ₩72,301 | ₩72,570 | ₩72,154 | ₩72,543 | +0.33% | 118.6만 |
|---|
| 2026.07.31 | ₩72,556 | ₩72,757 | ₩71,778 | ₩72,422 | -0.18% | 136.2만 |
|---|
| 2026.07.30 | ₩71,886 | ₩72,905 | ₩71,819 | ₩72,851 | +1.34% | 248.4만 |
|---|
| 2026.07.29 | ₩71,108 | ₩71,926 | ₩70,545 | ₩70,840 | -0.38% | 174.6만 |
|---|
| 2026.07.28 | ₩70,545 | ₩71,188 | ₩70,531 | ₩70,974 | +0.61% | 120.9만 |
|---|
| 2026.07.27 | ₩71,457 | ₩71,591 | ₩70,826 | ₩71,175 | -0.39% | 115.3만 |
|---|
| 2026.07.24 | ₩71,027 | ₩71,390 | ₩70,880 | ₩70,987 | -0.06% | 134.3만 |
|---|
| 2026.07.23 | ₩70,907 | ₩71,349 | ₩70,732 | ₩70,987 | +0.11% | 151.9만 |
|---|
| 2026.07.22 | ₩71,671 | ₩71,886 | ₩71,577 | ₩71,604 | -0.09% | 93.5만 |
|---|
| 2026.07.21 | ₩70,920 | ₩71,483 | ₩70,692 | ₩71,376 | +0.64% | 119.8만 |
|---|
| 2026.07.20 | ₩70,706 | ₩70,826 | ₩70,210 | ₩70,277 | -0.61% | 123.9만 |
|---|
| 2026.07.17 | ₩70,196 | ₩70,893 | ₩70,089 | ₩70,719 | +0.74% | 199.1만 |
|---|
| 2026.07.16 | ₩70,786 | ₩71,162 | ₩70,625 | ₩70,840 | +0.08% | 135.4만 |
|---|
| 2026.07.15 | ₩71,336 | ₩71,564 | ₩70,853 | ₩71,430 | +0.13% | 122.6만 |
|---|
| 2026.07.14 | ₩71,349 | ₩71,698 | ₩71,215 | ₩71,282 | -0.09% | 157.1만 |
|---|
| 2026.07.13 | ₩70,746 | ₩70,947 | ₩70,411 | ₩70,518 | -0.32% | 135.8만 |
|---|
| 2026.07.10 | ₩71,014 | ₩71,282 | ₩70,746 | ₩71,202 | +0.26% | 106.9만 |
|---|
| 2026.07.09 | ₩70,572 | ₩70,920 | ₩70,558 | ₩70,759 | +0.27% | 122.9만 |
|---|
| 2026.07.08 | ₩70,116 | ₩70,665 | ₩69,754 | ₩70,625 | +0.73% | 100.9만 |
|---|
| 2026.07.07 | ₩71,403 | ₩71,604 | ₩70,853 | ₩71,041 | -0.51% | 95.3만 |
|---|
| 2026.07.06 | ₩71,457 | ₩71,805 | ₩71,390 | ₩71,778 | +0.45% | 140.4만 |
|---|
| 2026.07.02 | ₩70,853 | ₩71,376 | ₩70,223 | ₩70,719 | -0.19% | 186.8만 |
|---|
| 2026.07.01 | ₩69,794 | ₩70,250 | ₩69,794 | ₩69,928 | +0.19% | 154.9만 |
|---|
| 2026.06.30 | ₩70,491 | ₩70,813 | ₩70,397 | ₩70,746 | +0.36% | 175.8만 |
|---|
| 2026.06.29 | ₩70,464 | ₩70,545 | ₩69,834 | ₩70,531 | +0.10% | 131.7만 |
|---|
| 2026.06.26 | ₩70,357 | ₩70,867 | ₩70,290 | ₩70,491 | +0.19% | 118.2만 |
|---|
| 2026.06.25 | ₩71,001 | ₩71,229 | ₩70,464 | ₩70,934 | -0.09% | 102.4만 |
|---|
| 2026.06.24 | ₩70,250 | ₩70,411 | ₩69,888 | ₩70,169 | -0.11% | 119.4만 |
|---|
| 2026.06.23 | ₩70,558 | ₩71,081 | ₩70,397 | ₩70,585 | +0.04% | 144.3만 |
|---|
| 2026.06.22 | ₩72,261 | ₩72,650 | ₩72,248 | ₩72,476 | +0.30% | 122.3만 |
|---|
| 2026.06.18 | ₩72,650 | ₩72,730 | ₩72,395 | ₩72,570 | -0.11% | 147.8만 |
|---|
| 2026.06.17 | ₩73,213 | ₩73,414 | ₩72,060 | ₩72,221 | -1.36% | 107.3만 |
|---|
| 2026.06.16 | ₩73,213 | ₩73,481 | ₩72,878 | ₩72,958 | -0.35% | 117.1만 |
|---|
| 2026.06.15 | ₩73,441 | ₩73,468 | ₩73,092 | ₩73,173 | -0.37% | 101.4만 |
|---|
| 2026.06.12 | ₩72,100 | ₩72,730 | ₩71,832 | ₩72,543 | +0.61% | 102.3만 |
|---|
| 2026.06.11 | ₩70,853 | ₩72,368 | ₩70,572 | ₩72,261 | +1.99% | 139.5만 |
|---|
| 2026.06.10 | ₩70,370 | ₩70,960 | ₩69,821 | ₩69,874 | -0.71% | 114.9만 |
|---|
| 2026.06.09 | ₩71,899 | ₩71,939 | ₩69,687 | ₩70,907 | -1.38% | 160.6만 |
|---|
| 2026.06.08 | ₩71,403 | ₩71,604 | ₩71,001 | ₩71,135 | -0.38% | 175.6만 |
|---|
| 2026.06.05 | ₩72,114 | ₩72,315 | ₩70,370 | ₩70,531 | -2.19% | 175.8만 |
|---|
| 2026.06.04 | ₩73,066 | ₩73,441 | ₩72,891 | ₩73,334 | +0.37% | 91.4만 |
|---|
| 2026.06.03 | ₩73,750 | ₩73,884 | ₩73,414 | ₩73,481 | -0.36% | 227.1만 |
|---|
| 2026.06.02 | ₩73,347 | ₩73,977 | ₩73,347 | ₩73,977 | +0.86% | 143.3만 |
|---|
| 2026.06.01 | ₩73,066 | ₩73,723 | ₩72,797 | ₩73,495 | +0.59% | 155.4만 |
|---|
| 2026.05.29 | ₩73,146 | ₩73,320 | ₩72,824 | ₩72,918 | -0.31% | 158.3만 |
|---|
| 2026.05.28 | ₩72,167 | ₩72,891 | ₩72,006 | ₩72,690 | +0.72% | 136.8만 |
|---|
| 2026.05.27 | ₩72,650 | ₩72,730 | ₩72,248 | ₩72,529 | -0.17% | 137.6만 |
|---|
| 2026.05.26 | ₩72,677 | ₩73,012 | ₩72,610 | ₩72,824 | +0.20% | 106.9만 |
|---|
| 2026.05.22 | ₩71,738 | ₩71,886 | ₩71,510 | ₩71,564 | -0.24% | 116만 |
|---|
| 2026.05.21 | ₩71,135 | ₩72,114 | ₩70,934 | ₩71,939 | +1.13% | 159.5만 |
|---|
| 2026.05.20 | ₩70,437 | ₩71,497 | ₩70,384 | ₩71,376 | +1.33% | 128.1만 |
|---|
| 2026.05.19 | ₩70,277 | ₩70,893 | ₩70,022 | ₩70,451 | +0.25% | 121.8만 |
|---|
| 2026.05.18 | ₩71,041 | ₩71,135 | ₩70,437 | ₩70,987 | -0.08% | 153.9만 |
|---|
| 2026.05.15 | ₩70,625 | ₩70,679 | ₩70,250 | ₩70,491 | -0.19% | 101.8만 |
|---|
| 2026.05.14 | ₩71,993 | ₩72,114 | ₩71,845 | ₩71,912 | -0.11% | 103.9만 |
|---|
| 2026.05.13 | ₩71,363 | ₩71,845 | ₩71,215 | ₩71,819 | +0.64% | 152.7만 |
|---|
| 2026.05.12 | ₩70,934 | ₩71,121 | ₩70,437 | ₩71,001 | +0.09% | 400.1만 |
|---|
| 2026.05.11 | ₩71,591 | ₩71,859 | ₩71,591 | ₩71,725 | +0.19% | 121.3만 |
|---|
| 2026.05.08 | ₩71,121 | ₩71,470 | ₩71,068 | ₩71,457 | +0.47% | 145.8만 |
|---|
| 2026.05.07 | ₩71,443 | ₩71,443 | ₩70,169 | ₩70,223 | -1.71% | 146.1만 |
|---|
| 2026.05.06 | ₩71,229 | ₩71,483 | ₩71,068 | ₩71,403 | +0.24% | 305.7만 |
|---|
| 2026.05.05 | ₩69,365 | ₩69,941 | ₩69,271 | ₩69,821 | +0.66% | 338.5만 |
|---|
| 2026.05.04 | ₩69,097 | ₩69,365 | ₩68,453 | ₩68,694 | -0.58% | 119.9만 |
|---|
| 2026.05.01 | ₩69,499 | ₩69,901 | ₩69,378 | ₩69,418 | -0.12% | 115.9만 |
|---|
| 2026.04.30 | ₩68,761 | ₩69,713 | ₩68,627 | ₩69,539 | +1.13% | 134.3만 |
|---|
| 2026.04.29 | ₩68,238 | ₩68,265 | ₩67,595 | ₩67,863 | -0.55% | 127.5만 |
|---|
| 2026.04.28 | ₩68,372 | ₩68,507 | ₩68,051 | ₩68,292 | -0.12% | 107만 |
|---|
| 2026.04.27 | ₩68,667 | ₩68,802 | ₩68,319 | ₩68,332 | -0.49% | 155.4만 |
|---|
| 2026.04.24 | ₩68,359 | ₩68,587 | ₩68,145 | ₩68,453 | +0.14% | 122.2만 |
|---|
| 2026.04.23 | ₩68,600 | ₩68,855 | ₩67,608 | ₩68,292 | -0.45% | 154.8만 |
|---|
| 2026.04.22 | ₩68,815 | ₩68,842 | ₩68,547 | ₩68,775 | -0.06% | 136.8만 |
|---|
| 2026.04.21 | ₩69,217 | ₩69,271 | ₩68,118 | ₩68,198 | -1.47% | 176만 |
|---|
| 2026.04.20 | ₩69,351 | ₩69,499 | ₩69,056 | ₩69,485 | +0.19% | 111.9만 |
|---|
| 2026.04.17 | ₩69,767 | ₩70,169 | ₩69,566 | ₩69,713 | -0.08% | 112만 |
|---|
| 2026.04.16 | ₩69,298 | ₩69,392 | ₩68,949 | ₩69,150 | -0.21% | 146만 |
|---|
| 2026.04.15 | ₩69,123 | ₩69,123 | ₩68,855 | ₩69,016 | -0.16% | 103.2만 |
|---|
| 2026.04.14 | ₩69,137 | ₩69,459 | ₩68,989 | ₩69,365 | +0.33% | 125.2만 |
|---|
| 2026.04.13 | ₩67,984 | ₩69,016 | ₩67,917 | ₩68,976 | +1.46% | 134.1만 |
|---|
| 2026.04.10 | ₩68,761 | ₩68,909 | ₩68,399 | ₩68,627 | -0.20% | 78.2만 |
|---|
| 2026.04.09 | ₩68,131 | ₩68,882 | ₩68,010 | ₩68,587 | +0.67% | 118.5만 |
|---|
| 2026.04.08 | ₩68,855 | ₩68,922 | ₩68,332 | ₩68,855 | 0.00% | 145.4만 |
|---|
| 2026.04.07 | ₩66,160 | ₩66,616 | ₩65,557 | ₩66,562 | +0.61% | 132.4만 |
|---|
| 2026.04.06 | ₩66,160 | ₩66,643 | ₩66,160 | ₩66,522 | +0.55% | 140.7만 |
|---|
| 2026.04.02 | ₩65,047 | ₩66,294 | ₩64,993 | ₩65,999 | +1.46% | 132.8만 |
|---|
| 2026.04.01 | ₩66,401 | ₩66,804 | ₩66,080 | ₩66,348 | -0.08% | 143.6만 |
|---|
| 2026.03.31 | ₩64,511 | ₩65,664 | ₩64,256 | ₩65,610 | +1.70% | 135만 |
|---|
| 2026.03.30 | ₩64,216 | ₩64,417 | ₩63,451 | ₩63,733 | -0.75% | 184.3만 |
|---|
| 2026.03.27 | ₩63,800 | ₩64,243 | ₩63,384 | ₩63,545 | -0.40% | 203.3만 |
|---|
| 2026.03.26 | ₩64,377 | ₩64,926 | ₩63,840 | ₩63,867 | -0.79% | 203.7만 |
|---|
| 2026.03.25 | ₩65,275 | ₩65,476 | ₩64,792 | ₩65,114 | -0.25% | 98.8만 |
|---|
| 2026.03.24 | ₩63,894 | ₩64,846 | ₩63,840 | ₩64,430 | +0.84% | 180.8만 |
|---|
| 2026.03.23 | ₩64,310 | ₩65,382 | ₩64,082 | ₩64,765 | +0.71% | 206.7만 |
|---|
| 2026.03.20 | ₩64,806 | ₩64,967 | ₩62,955 | ₩63,250 | -2.40% | 141.6만 |
|---|
| 2026.03.19 | ₩64,068 | ₩65,516 | ₩63,934 | ₩65,208 | +1.78% | 203.2만 |
|---|
| 2026.03.18 | ₩65,852 | ₩66,039 | ₩65,168 | ₩65,221 | -0.96% | 189.4만 |
|---|
| 2026.03.17 | ₩66,254 | ₩66,509 | ₩66,013 | ₩66,106 | -0.22% | 111.4만 |
|---|
| 2026.03.16 | ₩65,329 | ₩65,838 | ₩65,195 | ₩65,650 | +0.49% | 129.9만 |
|---|
| 2026.03.13 | ₩65,128 | ₩65,449 | ₩64,216 | ₩64,323 | -1.24% | 150.3만 |
|---|
| 2026.03.12 | ₩65,382 | ₩65,423 | ₩64,645 | ₩64,926 | -0.70% | 204.6만 |
|---|
| 2026.03.11 | ₩65,785 | ₩66,281 | ₩65,637 | ₩66,147 | +0.55% | 159.2만 |
|---|
| 2026.03.10 | ₩66,227 | ₩67,112 | ₩65,905 | ₩65,959 | -0.40% | 212만 |
|---|
| 2026.03.09 | ₩64,256 | ₩66,013 | ₩63,720 | ₩65,905 | +2.57% | 267.4만 |
|---|
| 2026.03.06 | ₩64,605 | ₩65,624 | ₩64,377 | ₩65,396 | +1.22% | 302.3만 |
|---|
| 2026.03.05 | ₩66,294 | ₩66,643 | ₩65,087 | ₩65,771 | -0.79% | 268.2만 |
|---|
| 2026.03.04 | ₩66,804 | ₩67,635 | ₩66,589 | ₩67,434 | +0.94% | 249만 |
|---|
| 2026.03.03 | ₩65,959 | ₩67,166 | ₩65,168 | ₩66,830 | +1.32% | 308.7만 |
|---|
| 2026.03.02 | ₩69,150 | ₩69,807 | ₩69,043 | ₩69,539 | +0.56% | 274만 |
|---|
| 2026.02.27 | ₩70,625 | ₩70,987 | ₩70,505 | ₩70,746 | +0.17% | 248.8만 |
|---|
| 2026.02.26 | ₩70,639 | ₩70,759 | ₩70,089 | ₩70,612 | -0.04% | 279.7만 |
|---|
| 2026.02.25 | ₩70,384 | ₩70,639 | ₩70,210 | ₩70,505 | +0.17% | 202.1만 |
|---|
| 2026.02.24 | ₩69,459 | ₩69,888 | ₩69,378 | ₩69,740 | +0.41% | 183만 |
|---|
| 2026.02.23 | ₩69,432 | ₩69,754 | ₩69,110 | ₩69,325 | -0.15% | 182.9만 |
|---|
| 2026.02.20 | ₩68,802 | ₩69,512 | ₩68,775 | ₩69,512 | +1.03% | 238.1만 |
|---|
| 2026.02.19 | ₩68,507 | ₩68,936 | ₩68,413 | ₩68,936 | +0.63% | 122.9만 |
|---|
| 2026.02.18 | ₩68,761 | ₩69,110 | ₩68,627 | ₩68,802 | +0.06% | 148.1만 |
|---|
| 2026.02.17 | ₩68,372 | ₩68,775 | ₩67,903 | ₩68,627 | +0.37% | 199.8만 |
|---|
| 2026.02.13 | ₩68,480 | ₩69,030 | ₩68,077 | ₩68,962 | +0.70% | 134.9만 |
|---|
| 2026.02.12 | ₩69,271 | ₩69,405 | ₩68,372 | ₩68,587 | -0.99% | 169.6만 |
|---|
| 2026.02.11 | ₩68,667 | ₩69,097 | ₩68,359 | ₩68,962 | +0.43% | 217.8만 |
|---|
| 2026.02.10 | ₩68,238 | ₩68,252 | ₩68,024 | ₩68,064 | -0.26% | 158만 |
|---|
| 2026.02.09 | ₩67,273 | ₩67,903 | ₩67,152 | ₩67,782 | +0.76% | 164만 |
|---|
| 2026.02.06 | ₩66,321 | ₩66,991 | ₩66,267 | ₩66,978 | +0.99% | 150.4만 |
|---|
| 2026.02.05 | ₩65,637 | ₩66,039 | ₩65,409 | ₩65,503 | -0.20% | 171만 |
|---|
| 2026.02.04 | ₩67,045 | ₩67,273 | ₩66,348 | ₩66,603 | -0.66% | 329.6만 |
|---|
| 2026.02.03 | ₩65,677 | ₩66,160 | ₩65,543 | ₩66,133 | +0.69% | 205.3만 |
|---|
| 2026.02.02 | ₩64,926 | ₩65,409 | ₩64,913 | ₩65,382 | +0.70% | 182.6만 |
|---|
| 2026.01.30 | ₩65,570 | ₩65,650 | ₩64,806 | ₩65,114 | -0.70% | 216.7만 |
|---|
| 2026.01.29 | ₩66,120 | ₩66,240 | ₩65,114 | ₩65,852 | -0.41% | 223.2만 |
|---|
| 2026.01.28 | ₩65,423 | ₩65,476 | ₩64,940 | ₩65,315 | -0.16% | 289.8만 |
|---|
| 2026.01.27 | ₩65,262 | ₩65,811 | ₩65,262 | ₩65,718 | +0.70% | 202.3만 |
|---|
| 2026.01.26 | ₩64,765 | ₩64,886 | ₩64,551 | ₩64,618 | -0.23% | 293.1만 |
|---|
| 2026.01.23 | ₩63,800 | ₩64,403 | ₩63,720 | ₩64,390 | +0.92% | 157.2만 |
|---|
| 2026.01.22 | ₩63,813 | ₩64,068 | ₩63,733 | ₩63,948 | +0.21% | 250.9만 |
|---|
| 2026.01.21 | ₩63,130 | ₩63,854 | ₩63,063 | ₩63,720 | +0.93% | 218만 |
|---|
| 2026.01.20 | ₩62,674 | ₩62,969 | ₩62,446 | ₩62,620 | -0.09% | 157.2만 |
|---|
| 2026.01.16 | ₩63,304 | ₩63,317 | ₩63,009 | ₩63,304 | 0.00% | 109.8만 |
|---|
| 2026.01.15 | ₩63,304 | ₩63,425 | ₩63,183 | ₩63,223 | -0.13% | 170.1만 |
|---|
| 2026.01.14 | ₩62,942 | ₩63,237 | ₩62,942 | ₩63,237 | +0.47% | 129.2만 |
|---|
| 2026.01.13 | ₩62,727 | ₩62,727 | ₩62,419 | ₩62,566 | -0.26% | 113.7만 |
|---|
| 2026.01.12 | ₩62,607 | ₩62,821 | ₩62,513 | ₩62,808 | +0.32% | 108.7만 |
|---|
| 2026.01.09 | ₩62,231 | ₩62,446 | ₩62,151 | ₩62,405 | +0.28% | 128.1만 |
|---|
| 2026.01.08 | ₩61,507 | ₩61,909 | ₩61,507 | ₩61,842 | +0.55% | 138.8만 |
|---|
| 2026.01.07 | ₩62,084 | ₩62,097 | ₩61,762 | ₩61,842 | -0.39% | 97.1만 |
|---|
| 2026.01.06 | ₩62,204 | ₩62,298 | ₩62,084 | ₩62,164 | -0.06% | 129.8만 |
|---|
| 2026.01.05 | ₩61,681 | ₩62,137 | ₩61,588 | ₩62,084 | +0.65% | 156.4만 |
|---|
| 2026.01.02 | ₩61,453 | ₩61,574 | ₩61,225 | ₩61,534 | +0.13% | 117.8만 |
|---|
| 2025.12.31 | ₩60,930 | ₩60,930 | ₩60,622 | ₩60,622 | -0.51% | 111.3만 |
|---|
| 2025.12.30 | ₩61,011 | ₩61,145 | ₩60,930 | ₩60,971 | -0.07% | 191.5만 |
|---|
| 2025.12.29 | ₩60,770 | ₩60,877 | ₩60,649 | ₩60,810 | +0.07% | 191.1만 |
|---|
| 2025.12.26 | ₩60,770 | ₩60,783 | ₩60,595 | ₩60,783 | +0.02% | 173.7만 |
|---|
| 2025.12.24 | ₩60,622 | ₩60,649 | ₩60,528 | ₩60,622 | 0.00% | 101만 |
|---|
| 2025.12.23 | ₩60,408 | ₩60,475 | ₩60,327 | ₩60,461 | +0.09% | 157.3만 |
|---|
| 2025.12.22 | ₩60,059 | ₩60,166 | ₩59,952 | ₩60,113 | +0.09% | 177.1만 |
|---|
| 2025.12.19 | ₩59,844 | ₩60,086 | ₩59,804 | ₩59,911 | +0.11% | 147.1만 |
|---|
| 2025.12.18 | ₩59,804 | ₩59,925 | ₩59,523 | ₩59,590 | -0.36% | 222.1만 |
|---|
| 2025.12.17 | ₩59,603 | ₩59,777 | ₩59,335 | ₩59,348 | -0.43% | 232.7만 |
|---|
| 2025.12.16 | ₩59,831 | ₩59,844 | ₩59,388 | ₩59,576 | -0.43% | 409만 |
|---|
| 2025.12.15 | ₩60,233 | ₩60,233 | ₩59,858 | ₩60,032 | -0.33% | 243.3만 |
|---|
| 2025.12.12 | ₩60,059 | ₩60,059 | ₩59,415 | ₩59,657 | -0.67% | 128.1만 |
|---|
| 2025.12.11 | ₩59,791 | ₩60,072 | ₩59,697 | ₩59,965 | +0.29% | 232.9만 |
|---|
| 2025.12.10 | ₩60,877 | ₩61,547 | ₩60,823 | ₩61,480 | +0.99% | 169.1만 |
|---|
| 2025.12.09 | ₩60,930 | ₩61,065 | ₩60,743 | ₩60,770 | -0.26% | 178.2만 |
|---|
| 2025.12.08 | ₩61,091 | ₩61,091 | ₩60,743 | ₩60,823 | -0.44% | 183만 |
|---|
| 2025.12.05 | ₩61,091 | ₩61,239 | ₩60,904 | ₩60,971 | -0.20% | 98.5만 |
|---|
| 2025.12.04 | ₩61,038 | ₩61,065 | ₩60,783 | ₩60,877 | -0.26% | 209.3만 |
|---|
| 2025.12.03 | ₩60,394 | ₩60,703 | ₩60,367 | ₩60,689 | +0.49% | 136.1만 |
|---|
| 2025.12.02 | ₩60,434 | ₩60,434 | ₩60,099 | ₩60,300 | -0.22% | 288.3만 |
|---|
| 2025.12.01 | ₩60,193 | ₩60,394 | ₩60,059 | ₩60,086 | -0.18% | 272.9만 |
|---|
| 2025.11.28 | ₩60,059 | ₩60,287 | ₩59,978 | ₩60,260 | +0.33% | 79만 |
|---|
| 2025.11.26 | ₩59,683 | ₩60,180 | ₩59,643 | ₩60,086 | +0.67% | 160.6만 |
|---|
| 2025.11.25 | ₩58,973 | ₩59,456 | ₩58,839 | ₩59,402 | +0.73% | 145만 |
|---|
| 2025.11.24 | ₩58,423 | ₩58,772 | ₩58,329 | ₩58,691 | +0.46% | 207.9만 |
|---|
| 2025.11.21 | ₩58,088 | ₩58,678 | ₩57,940 | ₩58,530 | +0.76% | 230.6만 |
|---|
| 2025.11.20 | ₩58,731 | ₩58,825 | ₩57,605 | ₩57,632 | -1.87% | 170.4만 |
|---|
| 2025.11.19 | ₩58,517 | ₩58,731 | ₩58,182 | ₩58,410 | -0.18% | 196.2만 |
|---|
| 2025.11.18 | ₩58,477 | ₩58,852 | ₩58,276 | ₩58,664 | +0.32% | 160.2만 |
|---|
| 2025.11.17 | ₩59,630 | ₩59,871 | ₩59,093 | ₩59,295 | -0.56% | 241.8만 |
|---|
| 2025.11.14 | ₩59,710 | ₩60,193 | ₩59,683 | ₩60,059 | +0.58% | 235.1만 |
|---|
| 2025.11.13 | ₩60,568 | ₩60,689 | ₩60,005 | ₩60,059 | -0.84% | 183.2만 |
|---|
| 2025.11.12 | ₩60,408 | ₩60,676 | ₩60,341 | ₩60,582 | +0.29% | 187.1만 |
|---|
| 2025.11.11 | ₩59,952 | ₩60,300 | ₩59,952 | ₩60,180 | +0.38% | 160.1만 |
|---|
| 2025.11.10 | ₩59,482 | ₩59,804 | ₩59,335 | ₩59,737 | +0.43% | 173.3만 |
|---|
| 2025.11.07 | ₩58,557 | ₩59,040 | ₩58,396 | ₩59,040 | +0.82% | 185.3만 |
|---|
| 2025.11.06 | ₩58,866 | ₩58,959 | ₩58,557 | ₩58,745 | -0.21% | 176.5만 |
|---|
| 2025.11.05 | ₩58,450 | ₩58,892 | ₩58,423 | ₩58,798 | +0.60% | 137.5만 |
|---|
| 2025.11.04 | ₩58,343 | ₩58,664 | ₩58,289 | ₩58,383 | +0.07% | 91.5만 |
|---|
| 2025.11.03 | ₩59,187 | ₩59,214 | ₩58,933 | ₩59,147 | -0.07% | 84.3만 |
|---|
| 2025.10.31 | ₩59,147 | ₩59,147 | ₩58,839 | ₩59,067 | -0.14% | 90만 |
|---|
| 2025.10.30 | ₩58,986 | ₩59,295 | ₩58,933 | ₩59,080 | +0.16% | 102.2만 |
|---|
| 2025.10.29 | ₩59,710 | ₩59,764 | ₩59,107 | ₩59,388 | -0.54% | 269.3만 |
|---|
| 2025.10.28 | ₩59,442 | ₩59,737 | ₩59,335 | ₩59,563 | +0.20% | 190.9만 |
|---|
| 2025.10.27 | ₩59,563 | ₩59,603 | ₩59,456 | ₩59,603 | +0.07% | 125.4만 |
|---|
| 2025.10.24 | ₩59,161 | ₩59,214 | ₩59,053 | ₩59,174 | +0.02% | 76.2만 |
|---|
| 2025.10.23 | ₩58,906 | ₩59,053 | ₩58,812 | ₩58,973 | +0.11% | 80.3만 |
|---|
| 2025.10.22 | ₩58,571 | ₩58,812 | ₩58,423 | ₩58,678 | +0.18% | 117.7만 |
|---|
| 2025.10.21 | ₩58,705 | ₩58,705 | ₩58,450 | ₩58,477 | -0.39% | 84.1만 |
|---|
| 2025.10.20 | ₩58,758 | ₩59,040 | ₩58,758 | ₩59,000 | +0.41% | 90.8만 |
|---|
| 2025.10.17 | ₩58,356 | ₩58,624 | ₩58,249 | ₩58,597 | +0.41% | 101.5만 |
|---|
| 2025.10.16 | ₩58,477 | ₩58,664 | ₩58,155 | ₩58,356 | -0.21% | 132.8만 |
|---|
| 2025.10.15 | ₩58,021 | ₩58,235 | ₩57,753 | ₩58,115 | +0.16% | 129.2만 |
|---|
| 2025.10.14 | ₩57,096 | ₩57,833 | ₩57,055 | ₩57,659 | +0.99% | 94.5만 |
|---|
| 2025.10.13 | ₩57,216 | ₩57,511 | ₩57,203 | ₩57,431 | +0.37% | 65.7만 |
|---|
| 2025.10.10 | ₩57,753 | ₩57,820 | ₩56,747 | ₩56,787 | -1.67% | 110.5만 |
|---|