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 | ₩71,651 | ₩71,852 | ₩71,611 | ₩71,838 | +0.26% | 231.5만 |
| 2026.10.08 | ₩71,329 | ₩71,530 | ₩71,034 | ₩71,517 | +0.26% | 243.6만 |
| 2026.10.07 | ₩71,624 | ₩71,718 | ₩71,356 | ₩71,584 | -0.06% | 191.2만 |
| 2026.10.06 | ₩72,428 | ₩72,589 | ₩72,267 | ₩72,294 | -0.19% | 191.2만 |
| 2026.10.05 | ₩71,959 | ₩72,307 | ₩71,624 | ₩72,227 | +0.37% | 171.1만 |
| 2026.10.02 | ₩71,852 | ₩72,254 | ₩71,678 | ₩72,147 | +0.41% | 238.5만 |
| 2026.10.01 | ₩71,664 | ₩71,745 | ₩71,008 | ₩71,463 | -0.28% | 258.8만 |
| 2026.09.30 | ₩72,750 | ₩72,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,026 |
| -0.99% |
| 249만 |
| 2026.09.29 | ₩72,696 | ₩72,790 | ₩72,160 | ₩72,549 | -0.20% | 272.2만 |
|---|
| 2026.09.28 | ₩73,098 | ₩73,446 | ₩72,830 | ₩73,098 | 0.00% | 137.3만 |
|---|
| 2026.09.25 | ₩73,192 | ₩73,540 | ₩72,977 | ₩73,513 | +0.44% | 151.3만 |
|---|
| 2026.09.24 | ₩73,018 | ₩73,165 | ₩72,602 | ₩72,870 | -0.20% | 153.1만 |
|---|
| 2026.09.23 | ₩73,500 | ₩73,554 | ₩72,870 | ₩73,071 | -0.58% | 183.3만 |
|---|
| 2026.09.22 | ₩74,023 | ₩74,398 | ₩73,822 | ₩74,251 | +0.31% | 156.7만 |
|---|
| 2026.09.21 | ₩74,076 | ₩74,130 | ₩73,741 | ₩73,956 | -0.16% | 173.3만 |
|---|
| 2026.09.18 | ₩73,393 | ₩73,393 | ₩73,071 | ₩73,326 | -0.09% | 259.1만 |
|---|
| 2026.09.17 | ₩74,398 | ₩74,559 | ₩74,318 | ₩74,358 | -0.05% | 146.9만 |
|---|
| 2026.09.16 | ₩74,344 | ₩74,398 | ₩73,152 | ₩73,607 | -0.99% | 171.6만 |
|---|
| 2026.09.15 | ₩73,916 | ₩74,050 | ₩73,714 | ₩73,996 | +0.11% | 232.2만 |
|---|
| 2026.09.14 | ₩74,130 | ₩74,532 | ₩73,916 | ₩74,103 | -0.04% | 165.4만 |
|---|
| 2026.09.11 | ₩75,001 | ₩75,028 | ₩74,720 | ₩74,813 | -0.25% | 311.6만 |
|---|
| 2026.09.10 | ₩74,358 | ₩74,478 | ₩73,956 | ₩74,117 | -0.32% | 252.3만 |
|---|
| 2026.09.09 | ₩75,256 | ₩75,336 | ₩74,733 | ₩74,813 | -0.59% | 196.9만 |
|---|
| 2026.09.08 | ₩75,577 | ₩75,684 | ₩75,242 | ₩75,269 | -0.41% | 285.8만 |
|---|
| 2026.09.04 | ₩75,014 | ₩75,591 | ₩75,001 | ₩75,457 | +0.59% | 231.2만 |
|---|
| 2026.09.03 | ₩75,095 | ₩75,443 | ₩74,867 | ₩75,282 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩74,117 | ₩74,492 | ₩74,076 | ₩74,438 | +0.43% | 290만 |
|---|
| 2026.09.01 | ₩74,371 | ₩74,559 | ₩73,916 | ₩74,063 | -0.41% | 224.1만 |
|---|
| 2026.08.31 | ₩74,706 | ₩74,867 | ₩74,264 | ₩74,465 | -0.32% | 163.9만 |
|---|
| 2026.08.28 | ₩74,813 | ₩74,921 | ₩74,143 | ₩74,277 | -0.72% | 145.4만 |
|---|
| 2026.08.27 | ₩74,532 | ₩74,532 | ₩74,143 | ₩74,425 | -0.14% | 257.6만 |
|---|
| 2026.08.26 | ₩74,840 | ₩74,974 | ₩74,572 | ₩74,572 | -0.36% | 166.1만 |
|---|
| 2026.08.25 | ₩74,787 | ₩75,001 | ₩74,612 | ₩74,961 | +0.23% | 201.9만 |
|---|
| 2026.08.24 | ₩74,505 | ₩74,706 | ₩74,385 | ₩74,532 | +0.04% | 114.1만 |
|---|
| 2026.08.21 | ₩74,867 | ₩74,988 | ₩74,746 | ₩74,827 | -0.05% | 126만 |
|---|
| 2026.08.20 | ₩74,143 | ₩74,532 | ₩74,023 | ₩74,210 | +0.09% | 113.1만 |
|---|
| 2026.08.19 | ₩74,371 | ₩74,452 | ₩73,929 | ₩74,143 | -0.31% | 95.9만 |
|---|
| 2026.08.18 | ₩74,117 | ₩74,277 | ₩73,580 | ₩73,607 | -0.69% | 137.2만 |
|---|
| 2026.08.17 | ₩74,478 | ₩74,880 | ₩74,478 | ₩74,626 | +0.20% | 154.6만 |
|---|
| 2026.08.14 | ₩74,666 | ₩74,840 | ₩74,465 | ₩74,586 | -0.11% | 137만 |
|---|
| 2026.08.13 | ₩74,237 | ₩74,478 | ₩74,184 | ₩74,331 | +0.13% | 184.6만 |
|---|
| 2026.08.12 | ₩74,398 | ₩74,505 | ₩74,117 | ₩74,251 | -0.20% | 148.8만 |
|---|
| 2026.08.11 | ₩73,983 | ₩74,117 | ₩73,688 | ₩73,808 | -0.24% | 121.3만 |
|---|
| 2026.08.10 | ₩73,487 | ₩73,714 | ₩73,473 | ₩73,594 | +0.15% | 123.2만 |
|---|
| 2026.08.07 | ₩74,023 | ₩74,117 | ₩73,634 | ₩73,956 | -0.09% | 130.9만 |
|---|
| 2026.08.06 | ₩73,299 | ₩73,580 | ₩73,125 | ₩73,205 | -0.13% | 156.6만 |
|---|
| 2026.08.05 | ₩73,607 | ₩73,688 | ₩73,205 | ₩73,205 | -0.55% | 128.4만 |
|---|
| 2026.08.04 | ₩72,884 | ₩73,393 | ₩72,763 | ₩73,259 | +0.51% | 171.2만 |
|---|
| 2026.08.03 | ₩72,254 | ₩72,522 | ₩72,106 | ₩72,495 | +0.33% | 118.6만 |
|---|
| 2026.07.31 | ₩72,508 | ₩72,709 | ₩71,731 | ₩72,374 | -0.18% | 136.2만 |
|---|
| 2026.07.30 | ₩71,838 | ₩72,857 | ₩71,771 | ₩72,803 | +1.34% | 248.4만 |
|---|
| 2026.07.29 | ₩71,061 | ₩71,879 | ₩70,498 | ₩70,793 | -0.38% | 174.6만 |
|---|
| 2026.07.28 | ₩70,498 | ₩71,142 | ₩70,485 | ₩70,927 | +0.61% | 120.9만 |
|---|
| 2026.07.27 | ₩71,410 | ₩71,544 | ₩70,780 | ₩71,128 | -0.39% | 115.3만 |
|---|
| 2026.07.24 | ₩70,981 | ₩71,343 | ₩70,833 | ₩70,941 | -0.06% | 134.3만 |
|---|
| 2026.07.23 | ₩70,860 | ₩71,302 | ₩70,686 | ₩70,941 | +0.11% | 151.9만 |
|---|
| 2026.07.22 | ₩71,624 | ₩71,838 | ₩71,530 | ₩71,557 | -0.09% | 93.5만 |
|---|
| 2026.07.21 | ₩70,874 | ₩71,436 | ₩70,646 | ₩71,329 | +0.64% | 119.8만 |
|---|
| 2026.07.20 | ₩70,659 | ₩70,780 | ₩70,163 | ₩70,230 | -0.61% | 123.9만 |
|---|
| 2026.07.17 | ₩70,150 | ₩70,847 | ₩70,043 | ₩70,673 | +0.74% | 199.1만 |
|---|
| 2026.07.16 | ₩70,740 | ₩71,115 | ₩70,579 | ₩70,793 | +0.08% | 135.4만 |
|---|
| 2026.07.15 | ₩71,289 | ₩71,517 | ₩70,807 | ₩71,383 | +0.13% | 122.6만 |
|---|
| 2026.07.14 | ₩71,302 | ₩71,651 | ₩71,168 | ₩71,235 | -0.09% | 157.1만 |
|---|
| 2026.07.13 | ₩70,699 | ₩70,900 | ₩70,364 | ₩70,472 | -0.32% | 135.8만 |
|---|
| 2026.07.10 | ₩70,967 | ₩71,235 | ₩70,699 | ₩71,155 | +0.26% | 106.9만 |
|---|
| 2026.07.09 | ₩70,525 | ₩70,874 | ₩70,512 | ₩70,713 | +0.27% | 122.9만 |
|---|
| 2026.07.08 | ₩70,070 | ₩70,619 | ₩69,708 | ₩70,579 | +0.73% | 100.9만 |
|---|
| 2026.07.07 | ₩71,356 | ₩71,557 | ₩70,807 | ₩70,994 | -0.51% | 95.3만 |
|---|
| 2026.07.06 | ₩71,410 | ₩71,758 | ₩71,343 | ₩71,731 | +0.45% | 140.4만 |
|---|
| 2026.07.02 | ₩70,807 | ₩71,329 | ₩70,177 | ₩70,673 | -0.19% | 186.8만 |
|---|
| 2026.07.01 | ₩69,748 | ₩70,204 | ₩69,748 | ₩69,882 | +0.19% | 154.9만 |
|---|
| 2026.06.30 | ₩70,445 | ₩70,766 | ₩70,351 | ₩70,699 | +0.36% | 175.8만 |
|---|
| 2026.06.29 | ₩70,418 | ₩70,498 | ₩69,788 | ₩70,485 | +0.10% | 131.7만 |
|---|
| 2026.06.26 | ₩70,311 | ₩70,820 | ₩70,244 | ₩70,445 | +0.19% | 118.2만 |
|---|
| 2026.06.25 | ₩70,954 | ₩71,182 | ₩70,418 | ₩70,887 | -0.09% | 102.4만 |
|---|
| 2026.06.24 | ₩70,204 | ₩70,364 | ₩69,842 | ₩70,123 | -0.11% | 119.4만 |
|---|
| 2026.06.23 | ₩70,512 | ₩71,034 | ₩70,351 | ₩70,539 | +0.04% | 144.3만 |
|---|
| 2026.06.22 | ₩72,214 | ₩72,602 | ₩72,200 | ₩72,428 | +0.30% | 122.3만 |
|---|
| 2026.06.18 | ₩72,602 | ₩72,683 | ₩72,348 | ₩72,522 | -0.11% | 147.8만 |
|---|
| 2026.06.17 | ₩73,165 | ₩73,366 | ₩72,013 | ₩72,173 | -1.36% | 107.3만 |
|---|
| 2026.06.16 | ₩73,165 | ₩73,433 | ₩72,830 | ₩72,910 | -0.35% | 117.1만 |
|---|
| 2026.06.15 | ₩73,393 | ₩73,420 | ₩73,044 | ₩73,125 | -0.37% | 101.4만 |
|---|
| 2026.06.12 | ₩72,053 | ₩72,683 | ₩71,785 | ₩72,495 | +0.61% | 102.3만 |
|---|
| 2026.06.11 | ₩70,807 | ₩72,321 | ₩70,525 | ₩72,214 | +1.99% | 139.5만 |
|---|
| 2026.06.10 | ₩70,324 | ₩70,914 | ₩69,775 | ₩69,828 | -0.71% | 114.9만 |
|---|
| 2026.06.09 | ₩71,852 | ₩71,892 | ₩69,641 | ₩70,860 | -1.38% | 160.6만 |
|---|
| 2026.06.08 | ₩71,356 | ₩71,557 | ₩70,954 | ₩71,088 | -0.38% | 175.6만 |
|---|
| 2026.06.05 | ₩72,066 | ₩72,267 | ₩70,324 | ₩70,485 | -2.19% | 175.8만 |
|---|
| 2026.06.04 | ₩73,018 | ₩73,393 | ₩72,843 | ₩73,286 | +0.37% | 91.4만 |
|---|
| 2026.06.03 | ₩73,701 | ₩73,835 | ₩73,366 | ₩73,433 | -0.36% | 227.1만 |
|---|
| 2026.06.02 | ₩73,299 | ₩73,929 | ₩73,299 | ₩73,929 | +0.86% | 143.3만 |
|---|
| 2026.06.01 | ₩73,018 | ₩73,674 | ₩72,750 | ₩73,446 | +0.59% | 155.4만 |
|---|
| 2026.05.29 | ₩73,098 | ₩73,272 | ₩72,776 | ₩72,870 | -0.31% | 158.3만 |
|---|
| 2026.05.28 | ₩72,120 | ₩72,843 | ₩71,959 | ₩72,642 | +0.72% | 136.8만 |
|---|
| 2026.05.27 | ₩72,602 | ₩72,683 | ₩72,200 | ₩72,482 | -0.17% | 137.6만 |
|---|
| 2026.05.26 | ₩72,629 | ₩72,964 | ₩72,562 | ₩72,776 | +0.20% | 106.9만 |
|---|
| 2026.05.22 | ₩71,691 | ₩71,838 | ₩71,463 | ₩71,517 | -0.24% | 116만 |
|---|
| 2026.05.21 | ₩71,088 | ₩72,066 | ₩70,887 | ₩71,892 | +1.13% | 159.5만 |
|---|
| 2026.05.20 | ₩70,391 | ₩71,450 | ₩70,338 | ₩71,329 | +1.33% | 128.1만 |
|---|
| 2026.05.19 | ₩70,230 | ₩70,847 | ₩69,976 | ₩70,405 | +0.25% | 121.8만 |
|---|
| 2026.05.18 | ₩70,994 | ₩71,088 | ₩70,391 | ₩70,941 | -0.08% | 153.9만 |
|---|
| 2026.05.15 | ₩70,579 | ₩70,632 | ₩70,204 | ₩70,445 | -0.19% | 101.8만 |
|---|
| 2026.05.14 | ₩71,946 | ₩72,066 | ₩71,798 | ₩71,865 | -0.11% | 103.9만 |
|---|
| 2026.05.13 | ₩71,316 | ₩71,798 | ₩71,168 | ₩71,771 | +0.64% | 152.7만 |
|---|
| 2026.05.12 | ₩70,887 | ₩71,075 | ₩70,391 | ₩70,954 | +0.09% | 400.1만 |
|---|
| 2026.05.11 | ₩71,544 | ₩71,812 | ₩71,544 | ₩71,678 | +0.19% | 121.3만 |
|---|
| 2026.05.08 | ₩71,075 | ₩71,423 | ₩71,021 | ₩71,410 | +0.47% | 145.8만 |
|---|
| 2026.05.07 | ₩71,396 | ₩71,396 | ₩70,123 | ₩70,177 | -1.71% | 146.1만 |
|---|
| 2026.05.06 | ₩71,182 | ₩71,436 | ₩71,021 | ₩71,356 | +0.24% | 305.7만 |
|---|
| 2026.05.05 | ₩69,319 | ₩69,895 | ₩69,225 | ₩69,775 | +0.66% | 338.5만 |
|---|
| 2026.05.04 | ₩69,051 | ₩69,319 | ₩68,408 | ₩68,649 | -0.58% | 119.9만 |
|---|
| 2026.05.01 | ₩69,453 | ₩69,855 | ₩69,333 | ₩69,373 | -0.12% | 115.9만 |
|---|
| 2026.04.30 | ₩68,716 | ₩69,668 | ₩68,582 | ₩69,493 | +1.13% | 134.3만 |
|---|
| 2026.04.29 | ₩68,194 | ₩68,220 | ₩67,550 | ₩67,818 | -0.55% | 127.5만 |
|---|
| 2026.04.28 | ₩68,328 | ₩68,462 | ₩68,006 | ₩68,247 | -0.12% | 107만 |
|---|
| 2026.04.27 | ₩68,622 | ₩68,756 | ₩68,274 | ₩68,287 | -0.49% | 155.4만 |
|---|
| 2026.04.24 | ₩68,314 | ₩68,542 | ₩68,100 | ₩68,408 | +0.14% | 122.2만 |
|---|
| 2026.04.23 | ₩68,555 | ₩68,810 | ₩67,564 | ₩68,247 | -0.45% | 154.8만 |
|---|
| 2026.04.22 | ₩68,770 | ₩68,797 | ₩68,502 | ₩68,730 | -0.06% | 136.8만 |
|---|
| 2026.04.21 | ₩69,172 | ₩69,225 | ₩68,073 | ₩68,153 | -1.47% | 176만 |
|---|
| 2026.04.20 | ₩69,306 | ₩69,453 | ₩69,011 | ₩69,440 | +0.19% | 111.9만 |
|---|
| 2026.04.17 | ₩69,721 | ₩70,123 | ₩69,520 | ₩69,668 | -0.08% | 112만 |
|---|
| 2026.04.16 | ₩69,252 | ₩69,346 | ₩68,904 | ₩69,105 | -0.21% | 146만 |
|---|
| 2026.04.15 | ₩69,078 | ₩69,078 | ₩68,810 | ₩68,971 | -0.16% | 103.2만 |
|---|
| 2026.04.14 | ₩69,091 | ₩69,413 | ₩68,944 | ₩69,319 | +0.33% | 125.2만 |
|---|
| 2026.04.13 | ₩67,939 | ₩68,971 | ₩67,872 | ₩68,931 | +1.46% | 134.1만 |
|---|
| 2026.04.10 | ₩68,716 | ₩68,864 | ₩68,354 | ₩68,582 | -0.20% | 78.2만 |
|---|
| 2026.04.09 | ₩68,086 | ₩68,837 | ₩67,966 | ₩68,542 | +0.67% | 118.5만 |
|---|
| 2026.04.08 | ₩68,810 | ₩68,877 | ₩68,287 | ₩68,810 | 0.00% | 145.4만 |
|---|
| 2026.04.07 | ₩66,117 | ₩66,572 | ₩65,514 | ₩66,519 | +0.61% | 132.4만 |
|---|
| 2026.04.06 | ₩66,117 | ₩66,599 | ₩66,117 | ₩66,478 | +0.55% | 140.7만 |
|---|
| 2026.04.02 | ₩65,004 | ₩66,251 | ₩64,951 | ₩65,956 | +1.46% | 132.8만 |
|---|
| 2026.04.01 | ₩66,358 | ₩66,760 | ₩66,036 | ₩66,304 | -0.08% | 143.6만 |
|---|
| 2026.03.31 | ₩64,468 | ₩65,621 | ₩64,214 | ₩65,567 | +1.70% | 135만 |
|---|
| 2026.03.30 | ₩64,174 | ₩64,375 | ₩63,410 | ₩63,691 | -0.75% | 184.3만 |
|---|
| 2026.03.27 | ₩63,758 | ₩64,200 | ₩63,343 | ₩63,504 | -0.40% | 203.3만 |
|---|
| 2026.03.26 | ₩64,334 | ₩64,884 | ₩63,798 | ₩63,825 | -0.79% | 203.7만 |
|---|
| 2026.03.25 | ₩65,232 | ₩65,433 | ₩64,750 | ₩65,071 | -0.25% | 98.8만 |
|---|
| 2026.03.24 | ₩63,852 | ₩64,803 | ₩63,798 | ₩64,388 | +0.84% | 180.8만 |
|---|
| 2026.03.23 | ₩64,267 | ₩65,339 | ₩64,040 | ₩64,723 | +0.71% | 206.7만 |
|---|
| 2026.03.20 | ₩64,763 | ₩64,924 | ₩62,914 | ₩63,209 | -2.40% | 141.6만 |
|---|
| 2026.03.19 | ₩64,026 | ₩65,473 | ₩63,892 | ₩65,165 | +1.78% | 203.2만 |
|---|
| 2026.03.18 | ₩65,808 | ₩65,996 | ₩65,125 | ₩65,179 | -0.96% | 189.4만 |
|---|
| 2026.03.17 | ₩66,210 | ₩66,465 | ₩65,969 | ₩66,063 | -0.22% | 111.4만 |
|---|
| 2026.03.16 | ₩65,286 | ₩65,795 | ₩65,152 | ₩65,607 | +0.49% | 129.9만 |
|---|
| 2026.03.13 | ₩65,085 | ₩65,406 | ₩64,174 | ₩64,281 | -1.24% | 150.3만 |
|---|
| 2026.03.12 | ₩65,339 | ₩65,380 | ₩64,602 | ₩64,884 | -0.70% | 204.6만 |
|---|
| 2026.03.11 | ₩65,741 | ₩66,237 | ₩65,594 | ₩66,103 | +0.55% | 159.2만 |
|---|
| 2026.03.10 | ₩66,184 | ₩67,068 | ₩65,862 | ₩65,916 | -0.40% | 212만 |
|---|
| 2026.03.09 | ₩64,214 | ₩65,969 | ₩63,678 | ₩65,862 | +2.57% | 267.4만 |
|---|
| 2026.03.06 | ₩64,562 | ₩65,581 | ₩64,334 | ₩65,353 | +1.22% | 302.3만 |
|---|
| 2026.03.05 | ₩66,251 | ₩66,599 | ₩65,045 | ₩65,728 | -0.79% | 268.2만 |
|---|
| 2026.03.04 | ₩66,760 | ₩67,591 | ₩66,545 | ₩67,390 | +0.94% | 249만 |
|---|
| 2026.03.03 | ₩65,916 | ₩67,122 | ₩65,125 | ₩66,787 | +1.32% | 308.7만 |
|---|
| 2026.03.02 | ₩69,105 | ₩69,761 | ₩68,998 | ₩69,493 | +0.56% | 274만 |
|---|
| 2026.02.27 | ₩70,579 | ₩70,941 | ₩70,458 | ₩70,699 | +0.17% | 248.8만 |
|---|
| 2026.02.26 | ₩70,592 | ₩70,713 | ₩70,043 | ₩70,565 | -0.04% | 279.7만 |
|---|
| 2026.02.25 | ₩70,338 | ₩70,592 | ₩70,163 | ₩70,458 | +0.17% | 202.1만 |
|---|
| 2026.02.24 | ₩69,413 | ₩69,842 | ₩69,333 | ₩69,694 | +0.41% | 183만 |
|---|
| 2026.02.23 | ₩69,386 | ₩69,708 | ₩69,065 | ₩69,279 | -0.15% | 182.9만 |
|---|
| 2026.02.20 | ₩68,756 | ₩69,467 | ₩68,730 | ₩69,467 | +1.03% | 238.1만 |
|---|
| 2026.02.19 | ₩68,462 | ₩68,890 | ₩68,368 | ₩68,890 | +0.63% | 122.9만 |
|---|
| 2026.02.18 | ₩68,716 | ₩69,065 | ₩68,582 | ₩68,756 | +0.06% | 148.1만 |
|---|
| 2026.02.17 | ₩68,328 | ₩68,730 | ₩67,859 | ₩68,582 | +0.37% | 199.8만 |
|---|
| 2026.02.13 | ₩68,435 | ₩68,984 | ₩68,033 | ₩68,917 | +0.70% | 134.9만 |
|---|
| 2026.02.12 | ₩69,225 | ₩69,359 | ₩68,328 | ₩68,542 | -0.99% | 169.6만 |
|---|
| 2026.02.11 | ₩68,622 | ₩69,051 | ₩68,314 | ₩68,917 | +0.43% | 217.8만 |
|---|
| 2026.02.10 | ₩68,194 | ₩68,207 | ₩67,979 | ₩68,019 | -0.26% | 158만 |
|---|
| 2026.02.09 | ₩67,229 | ₩67,859 | ₩67,108 | ₩67,738 | +0.76% | 164만 |
|---|
| 2026.02.06 | ₩66,277 | ₩66,947 | ₩66,224 | ₩66,934 | +0.99% | 150.4만 |
|---|
| 2026.02.05 | ₩65,594 | ₩65,996 | ₩65,366 | ₩65,460 | -0.20% | 171만 |
|---|
| 2026.02.04 | ₩67,001 | ₩67,229 | ₩66,304 | ₩66,559 | -0.66% | 329.6만 |
|---|
| 2026.02.03 | ₩65,634 | ₩66,117 | ₩65,500 | ₩66,090 | +0.69% | 205.3만 |
|---|
| 2026.02.02 | ₩64,884 | ₩65,366 | ₩64,870 | ₩65,339 | +0.70% | 182.6만 |
|---|
| 2026.01.30 | ₩65,527 | ₩65,607 | ₩64,763 | ₩65,071 | -0.70% | 216.7만 |
|---|
| 2026.01.29 | ₩66,076 | ₩66,197 | ₩65,071 | ₩65,808 | -0.41% | 223.2만 |
|---|
| 2026.01.28 | ₩65,380 | ₩65,433 | ₩64,897 | ₩65,272 | -0.16% | 289.8만 |
|---|
| 2026.01.27 | ₩65,219 | ₩65,768 | ₩65,219 | ₩65,674 | +0.70% | 202.3만 |
|---|
| 2026.01.26 | ₩64,723 | ₩64,844 | ₩64,509 | ₩64,576 | -0.23% | 293.1만 |
|---|
| 2026.01.23 | ₩63,758 | ₩64,361 | ₩63,678 | ₩64,348 | +0.92% | 157.2만 |
|---|
| 2026.01.22 | ₩63,772 | ₩64,026 | ₩63,691 | ₩63,906 | +0.21% | 250.9만 |
|---|
| 2026.01.21 | ₩63,088 | ₩63,812 | ₩63,021 | ₩63,678 | +0.93% | 218만 |
|---|
| 2026.01.20 | ₩62,633 | ₩62,927 | ₩62,405 | ₩62,579 | -0.09% | 157.2만 |
|---|
| 2026.01.16 | ₩63,262 | ₩63,276 | ₩62,968 | ₩63,262 | 0.00% | 109.8만 |
|---|
| 2026.01.15 | ₩63,262 | ₩63,383 | ₩63,142 | ₩63,182 | -0.13% | 170.1만 |
|---|
| 2026.01.14 | ₩62,901 | ₩63,195 | ₩62,901 | ₩63,195 | +0.47% | 129.2만 |
|---|
| 2026.01.13 | ₩62,686 | ₩62,686 | ₩62,378 | ₩62,525 | -0.26% | 113.7만 |
|---|
| 2026.01.12 | ₩62,566 | ₩62,780 | ₩62,472 | ₩62,767 | +0.32% | 108.7만 |
|---|
| 2026.01.09 | ₩62,190 | ₩62,405 | ₩62,110 | ₩62,365 | +0.28% | 128.1만 |
|---|
| 2026.01.08 | ₩61,467 | ₩61,869 | ₩61,467 | ₩61,802 | +0.55% | 138.8만 |
|---|
| 2026.01.07 | ₩62,043 | ₩62,056 | ₩61,721 | ₩61,802 | -0.39% | 97.1만 |
|---|
| 2026.01.06 | ₩62,164 | ₩62,257 | ₩62,043 | ₩62,123 | -0.06% | 129.8만 |
|---|
| 2026.01.05 | ₩61,641 | ₩62,097 | ₩61,547 | ₩62,043 | +0.65% | 156.4만 |
|---|
| 2026.01.02 | ₩61,413 | ₩61,534 | ₩61,185 | ₩61,494 | +0.13% | 117.8만 |
|---|
| 2025.12.31 | ₩60,891 | ₩60,891 | ₩60,582 | ₩60,582 | -0.51% | 111.3만 |
|---|
| 2025.12.30 | ₩60,971 | ₩61,105 | ₩60,891 | ₩60,931 | -0.07% | 191.5만 |
|---|
| 2025.12.29 | ₩60,730 | ₩60,837 | ₩60,609 | ₩60,770 | +0.07% | 191.1만 |
|---|
| 2025.12.26 | ₩60,730 | ₩60,743 | ₩60,556 | ₩60,743 | +0.02% | 173.7만 |
|---|
| 2025.12.24 | ₩60,582 | ₩60,609 | ₩60,489 | ₩60,582 | 0.00% | 101만 |
|---|
| 2025.12.23 | ₩60,368 | ₩60,435 | ₩60,288 | ₩60,422 | +0.09% | 157.3만 |
|---|
| 2025.12.22 | ₩60,019 | ₩60,127 | ₩59,912 | ₩60,073 | +0.09% | 177.1만 |
|---|
| 2025.12.19 | ₩59,805 | ₩60,046 | ₩59,765 | ₩59,872 | +0.11% | 147.1만 |
|---|
| 2025.12.18 | ₩59,765 | ₩59,885 | ₩59,483 | ₩59,550 | -0.36% | 222.1만 |
|---|
| 2025.12.17 | ₩59,564 | ₩59,738 | ₩59,296 | ₩59,309 | -0.43% | 232.7만 |
|---|
| 2025.12.16 | ₩59,792 | ₩59,805 | ₩59,349 | ₩59,537 | -0.43% | 409만 |
|---|
| 2025.12.15 | ₩60,194 | ₩60,194 | ₩59,818 | ₩59,993 | -0.33% | 243.3만 |
|---|
| 2025.12.12 | ₩60,019 | ₩60,019 | ₩59,376 | ₩59,617 | -0.67% | 128.1만 |
|---|
| 2025.12.11 | ₩59,751 | ₩60,033 | ₩59,658 | ₩59,926 | +0.29% | 232.9만 |
|---|
| 2025.12.10 | ₩60,837 | ₩61,507 | ₩60,783 | ₩61,440 | +0.99% | 169.1만 |
|---|
| 2025.12.09 | ₩60,891 | ₩61,025 | ₩60,703 | ₩60,730 | -0.26% | 178.2만 |
|---|
| 2025.12.08 | ₩61,051 | ₩61,051 | ₩60,703 | ₩60,783 | -0.44% | 183만 |
|---|
| 2025.12.05 | ₩61,051 | ₩61,199 | ₩60,864 | ₩60,931 | -0.20% | 98.5만 |
|---|
| 2025.12.04 | ₩60,998 | ₩61,025 | ₩60,743 | ₩60,837 | -0.26% | 209.3만 |
|---|
| 2025.12.03 | ₩60,355 | ₩60,663 | ₩60,328 | ₩60,649 | +0.49% | 136.1만 |
|---|
| 2025.12.02 | ₩60,395 | ₩60,395 | ₩60,060 | ₩60,261 | -0.22% | 288.3만 |
|---|
| 2025.12.01 | ₩60,153 | ₩60,355 | ₩60,019 | ₩60,046 | -0.18% | 272.9만 |
|---|
| 2025.11.28 | ₩60,019 | ₩60,247 | ₩59,939 | ₩60,220 | +0.33% | 79만 |
|---|
| 2025.11.26 | ₩59,644 | ₩60,140 | ₩59,604 | ₩60,046 | +0.67% | 160.6만 |
|---|
| 2025.11.25 | ₩58,934 | ₩59,416 | ₩58,800 | ₩59,363 | +0.73% | 145만 |
|---|
| 2025.11.24 | ₩58,385 | ₩58,733 | ₩58,291 | ₩58,653 | +0.46% | 207.9만 |
|---|
| 2025.11.21 | ₩58,050 | ₩58,639 | ₩57,902 | ₩58,492 | +0.76% | 230.6만 |
|---|
| 2025.11.20 | ₩58,693 | ₩58,787 | ₩57,567 | ₩57,594 | -1.87% | 170.4만 |
|---|
| 2025.11.19 | ₩58,478 | ₩58,693 | ₩58,143 | ₩58,371 | -0.18% | 196.2만 |
|---|
| 2025.11.18 | ₩58,438 | ₩58,813 | ₩58,237 | ₩58,626 | +0.32% | 160.2만 |
|---|
| 2025.11.17 | ₩59,591 | ₩59,832 | ₩59,055 | ₩59,256 | -0.56% | 241.8만 |
|---|
| 2025.11.14 | ₩59,671 | ₩60,153 | ₩59,644 | ₩60,019 | +0.58% | 235.1만 |
|---|
| 2025.11.13 | ₩60,529 | ₩60,649 | ₩59,966 | ₩60,019 | -0.84% | 183.2만 |
|---|
| 2025.11.12 | ₩60,368 | ₩60,636 | ₩60,301 | ₩60,542 | +0.29% | 187.1만 |
|---|
| 2025.11.11 | ₩59,912 | ₩60,261 | ₩59,912 | ₩60,140 | +0.38% | 160.1만 |
|---|
| 2025.11.10 | ₩59,443 | ₩59,765 | ₩59,296 | ₩59,698 | +0.43% | 173.3만 |
|---|
| 2025.11.07 | ₩58,519 | ₩59,001 | ₩58,358 | ₩59,001 | +0.82% | 185.3만 |
|---|
| 2025.11.06 | ₩58,827 | ₩58,921 | ₩58,519 | ₩58,706 | -0.21% | 176.5만 |
|---|
| 2025.11.05 | ₩58,411 | ₩58,854 | ₩58,385 | ₩58,760 | +0.60% | 137.5만 |
|---|
| 2025.11.04 | ₩58,304 | ₩58,626 | ₩58,251 | ₩58,344 | +0.07% | 91.5만 |
|---|
| 2025.11.03 | ₩59,148 | ₩59,175 | ₩58,894 | ₩59,108 | -0.07% | 84.3만 |
|---|
| 2025.10.31 | ₩59,108 | ₩59,108 | ₩58,800 | ₩59,028 | -0.14% | 90만 |
|---|
| 2025.10.30 | ₩58,947 | ₩59,256 | ₩58,894 | ₩59,041 | +0.16% | 102.2만 |
|---|
| 2025.10.29 | ₩59,671 | ₩59,725 | ₩59,068 | ₩59,349 | -0.54% | 269.3만 |
|---|
| 2025.10.28 | ₩59,403 | ₩59,698 | ₩59,296 | ₩59,524 | +0.20% | 190.9만 |
|---|
| 2025.10.27 | ₩59,524 | ₩59,564 | ₩59,416 | ₩59,564 | +0.07% | 125.4만 |
|---|
| 2025.10.24 | ₩59,122 | ₩59,175 | ₩59,014 | ₩59,135 | +0.02% | 76.2만 |
|---|
| 2025.10.23 | ₩58,867 | ₩59,014 | ₩58,773 | ₩58,934 | +0.11% | 80.3만 |
|---|
| 2025.10.22 | ₩58,532 | ₩58,773 | ₩58,385 | ₩58,639 | +0.18% | 117.7만 |
|---|
| 2025.10.21 | ₩58,666 | ₩58,666 | ₩58,411 | ₩58,438 | -0.39% | 84.1만 |
|---|
| 2025.10.20 | ₩58,720 | ₩59,001 | ₩58,720 | ₩58,961 | +0.41% | 90.8만 |
|---|
| 2025.10.17 | ₩58,318 | ₩58,586 | ₩58,210 | ₩58,559 | +0.41% | 101.5만 |
|---|
| 2025.10.16 | ₩58,438 | ₩58,626 | ₩58,117 | ₩58,318 | -0.21% | 132.8만 |
|---|
| 2025.10.15 | ₩57,983 | ₩58,197 | ₩57,715 | ₩58,076 | +0.16% | 129.2만 |
|---|
| 2025.10.14 | ₩57,058 | ₩57,795 | ₩57,018 | ₩57,621 | +0.99% | 94.5만 |
|---|
| 2025.10.13 | ₩57,179 | ₩57,473 | ₩57,165 | ₩57,393 | +0.37% | 65.7만 |
|---|
| 2025.10.10 | ₩57,715 | ₩57,782 | ₩56,710 | ₩56,750 | -1.67% | 110.5만 |
|---|