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 | ₩71,711 | ₩71,912 | ₩71,671 | ₩71,899 | +0.26% | 231.5만 |
| 2026.10.08 | ₩71,389 | ₩71,590 | ₩71,094 | ₩71,577 | +0.26% | 243.6만 |
| 2026.10.07 | ₩71,684 | ₩71,778 | ₩71,416 | ₩71,644 | -0.06% | 191.2만 |
| 2026.10.06 | ₩72,489 | ₩72,650 | ₩72,328 | ₩72,355 | -0.19% | 191.2만 |
| 2026.10.05 | ₩72,019 | ₩72,368 | ₩71,684 | ₩72,287 | +0.37% | 171.1만 |
| 2026.10.02 | ₩71,912 | ₩72,314 | ₩71,738 | ₩72,207 | +0.41% | 238.5만 |
| 2026.10.01 | ₩71,724 | ₩71,805 | ₩71,067 | ₩71,523 | -0.28% | 258.8만 |
| 2026.09.30 | ₩72,810 | ₩72,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,086 |
| -0.99% |
| 249만 |
| 2026.09.29 | ₩72,757 | ₩72,851 | ₩72,220 | ₩72,609 | -0.20% | 272.2만 |
|---|
| 2026.09.28 | ₩73,159 | ₩73,508 | ₩72,891 | ₩73,159 | 0.00% | 137.3만 |
|---|
| 2026.09.25 | ₩73,253 | ₩73,602 | ₩73,038 | ₩73,575 | +0.44% | 151.3만 |
|---|
| 2026.09.24 | ₩73,079 | ₩73,226 | ₩72,663 | ₩72,931 | -0.20% | 153.1만 |
|---|
| 2026.09.23 | ₩73,562 | ₩73,615 | ₩72,931 | ₩73,132 | -0.58% | 183.3만 |
|---|
| 2026.09.22 | ₩74,085 | ₩74,460 | ₩73,883 | ₩74,313 | +0.31% | 156.7만 |
|---|
| 2026.09.21 | ₩74,138 | ₩74,192 | ₩73,803 | ₩74,018 | -0.16% | 173.3만 |
|---|
| 2026.09.18 | ₩73,454 | ₩73,454 | ₩73,132 | ₩73,387 | -0.09% | 259.1만 |
|---|
| 2026.09.17 | ₩74,460 | ₩74,621 | ₩74,380 | ₩74,420 | -0.05% | 146.9만 |
|---|
| 2026.09.16 | ₩74,406 | ₩74,460 | ₩73,213 | ₩73,669 | -0.99% | 171.6만 |
|---|
| 2026.09.15 | ₩73,977 | ₩74,111 | ₩73,776 | ₩74,058 | +0.11% | 232.2만 |
|---|
| 2026.09.14 | ₩74,192 | ₩74,594 | ₩73,977 | ₩74,165 | -0.04% | 165.4만 |
|---|
| 2026.09.11 | ₩75,064 | ₩75,090 | ₩74,782 | ₩74,876 | -0.25% | 311.6만 |
|---|
| 2026.09.10 | ₩74,420 | ₩74,541 | ₩74,018 | ₩74,178 | -0.32% | 252.3만 |
|---|
| 2026.09.09 | ₩75,318 | ₩75,399 | ₩74,795 | ₩74,876 | -0.59% | 196.9만 |
|---|
| 2026.09.08 | ₩75,640 | ₩75,748 | ₩75,305 | ₩75,332 | -0.41% | 285.8만 |
|---|
| 2026.09.04 | ₩75,077 | ₩75,654 | ₩75,064 | ₩75,520 | +0.59% | 231.2만 |
|---|
| 2026.09.03 | ₩75,157 | ₩75,506 | ₩74,929 | ₩75,345 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩74,178 | ₩74,554 | ₩74,138 | ₩74,500 | +0.43% | 290만 |
|---|
| 2026.09.01 | ₩74,433 | ₩74,621 | ₩73,977 | ₩74,125 | -0.41% | 224.1만 |
|---|
| 2026.08.31 | ₩74,769 | ₩74,929 | ₩74,326 | ₩74,527 | -0.32% | 163.9만 |
|---|
| 2026.08.28 | ₩74,876 | ₩74,983 | ₩74,205 | ₩74,339 | -0.72% | 145.4만 |
|---|
| 2026.08.27 | ₩74,594 | ₩74,594 | ₩74,205 | ₩74,487 | -0.14% | 257.6만 |
|---|
| 2026.08.26 | ₩74,903 | ₩75,037 | ₩74,634 | ₩74,634 | -0.36% | 166.1만 |
|---|
| 2026.08.25 | ₩74,849 | ₩75,064 | ₩74,675 | ₩75,023 | +0.23% | 201.9만 |
|---|
| 2026.08.24 | ₩74,567 | ₩74,769 | ₩74,447 | ₩74,594 | +0.04% | 114.1만 |
|---|
| 2026.08.21 | ₩74,929 | ₩75,050 | ₩74,809 | ₩74,889 | -0.05% | 126만 |
|---|
| 2026.08.20 | ₩74,205 | ₩74,594 | ₩74,085 | ₩74,272 | +0.09% | 113.1만 |
|---|
| 2026.08.19 | ₩74,433 | ₩74,514 | ₩73,991 | ₩74,205 | -0.31% | 95.9만 |
|---|
| 2026.08.18 | ₩74,178 | ₩74,339 | ₩73,642 | ₩73,669 | -0.69% | 137.2만 |
|---|
| 2026.08.17 | ₩74,541 | ₩74,943 | ₩74,541 | ₩74,688 | +0.20% | 154.6만 |
|---|
| 2026.08.14 | ₩74,728 | ₩74,903 | ₩74,527 | ₩74,648 | -0.11% | 137만 |
|---|
| 2026.08.13 | ₩74,299 | ₩74,541 | ₩74,246 | ₩74,393 | +0.13% | 184.6만 |
|---|
| 2026.08.12 | ₩74,460 | ₩74,567 | ₩74,178 | ₩74,313 | -0.20% | 148.8만 |
|---|
| 2026.08.11 | ₩74,044 | ₩74,178 | ₩73,749 | ₩73,870 | -0.24% | 121.3만 |
|---|
| 2026.08.10 | ₩73,548 | ₩73,776 | ₩73,535 | ₩73,655 | +0.15% | 123.2만 |
|---|
| 2026.08.07 | ₩74,085 | ₩74,178 | ₩73,696 | ₩74,018 | -0.09% | 130.9만 |
|---|
| 2026.08.06 | ₩73,360 | ₩73,642 | ₩73,186 | ₩73,266 | -0.13% | 156.6만 |
|---|
| 2026.08.05 | ₩73,669 | ₩73,749 | ₩73,266 | ₩73,266 | -0.55% | 128.4만 |
|---|
| 2026.08.04 | ₩72,945 | ₩73,454 | ₩72,824 | ₩73,320 | +0.51% | 171.2만 |
|---|
| 2026.08.03 | ₩72,314 | ₩72,582 | ₩72,167 | ₩72,556 | +0.33% | 118.6만 |
|---|
| 2026.07.31 | ₩72,569 | ₩72,770 | ₩71,791 | ₩72,435 | -0.18% | 136.2만 |
|---|
| 2026.07.30 | ₩71,899 | ₩72,918 | ₩71,831 | ₩72,864 | +1.34% | 248.4만 |
|---|
| 2026.07.29 | ₩71,121 | ₩71,939 | ₩70,557 | ₩70,852 | -0.38% | 174.6만 |
|---|
| 2026.07.28 | ₩70,557 | ₩71,201 | ₩70,544 | ₩70,987 | +0.61% | 120.9만 |
|---|
| 2026.07.27 | ₩71,469 | ₩71,603 | ₩70,839 | ₩71,188 | -0.39% | 115.3만 |
|---|
| 2026.07.24 | ₩71,040 | ₩71,402 | ₩70,893 | ₩71,000 | -0.06% | 134.3만 |
|---|
| 2026.07.23 | ₩70,919 | ₩71,362 | ₩70,745 | ₩71,000 | +0.11% | 151.9만 |
|---|
| 2026.07.22 | ₩71,684 | ₩71,899 | ₩71,590 | ₩71,617 | -0.09% | 93.5만 |
|---|
| 2026.07.21 | ₩70,933 | ₩71,496 | ₩70,705 | ₩71,389 | +0.64% | 119.8만 |
|---|
| 2026.07.20 | ₩70,718 | ₩70,839 | ₩70,222 | ₩70,289 | -0.61% | 123.9만 |
|---|
| 2026.07.17 | ₩70,209 | ₩70,906 | ₩70,101 | ₩70,732 | +0.74% | 199.1만 |
|---|
| 2026.07.16 | ₩70,799 | ₩71,174 | ₩70,638 | ₩70,852 | +0.08% | 135.4만 |
|---|
| 2026.07.15 | ₩71,349 | ₩71,577 | ₩70,866 | ₩71,443 | +0.13% | 122.6만 |
|---|
| 2026.07.14 | ₩71,362 | ₩71,711 | ₩71,228 | ₩71,295 | -0.09% | 157.1만 |
|---|
| 2026.07.13 | ₩70,759 | ₩70,960 | ₩70,423 | ₩70,531 | -0.32% | 135.8만 |
|---|
| 2026.07.10 | ₩71,027 | ₩71,295 | ₩70,759 | ₩71,215 | +0.26% | 106.9만 |
|---|
| 2026.07.09 | ₩70,584 | ₩70,933 | ₩70,571 | ₩70,772 | +0.27% | 122.9만 |
|---|
| 2026.07.08 | ₩70,128 | ₩70,678 | ₩69,766 | ₩70,638 | +0.73% | 100.9만 |
|---|
| 2026.07.07 | ₩71,416 | ₩71,617 | ₩70,866 | ₩71,054 | -0.51% | 95.3만 |
|---|
| 2026.07.06 | ₩71,469 | ₩71,818 | ₩71,402 | ₩71,791 | +0.45% | 140.4만 |
|---|
| 2026.07.02 | ₩70,866 | ₩71,389 | ₩70,236 | ₩70,732 | -0.19% | 186.8만 |
|---|
| 2026.07.01 | ₩69,806 | ₩70,262 | ₩69,806 | ₩69,940 | +0.19% | 154.9만 |
|---|
| 2026.06.30 | ₩70,504 | ₩70,826 | ₩70,410 | ₩70,759 | +0.36% | 175.8만 |
|---|
| 2026.06.29 | ₩70,477 | ₩70,557 | ₩69,847 | ₩70,544 | +0.10% | 131.7만 |
|---|
| 2026.06.26 | ₩70,370 | ₩70,879 | ₩70,303 | ₩70,504 | +0.19% | 118.2만 |
|---|
| 2026.06.25 | ₩71,013 | ₩71,241 | ₩70,477 | ₩70,946 | -0.09% | 102.4만 |
|---|
| 2026.06.24 | ₩70,262 | ₩70,423 | ₩69,900 | ₩70,182 | -0.11% | 119.4만 |
|---|
| 2026.06.23 | ₩70,571 | ₩71,094 | ₩70,410 | ₩70,598 | +0.04% | 144.3만 |
|---|
| 2026.06.22 | ₩72,274 | ₩72,663 | ₩72,261 | ₩72,489 | +0.30% | 122.3만 |
|---|
| 2026.06.18 | ₩72,663 | ₩72,743 | ₩72,408 | ₩72,582 | -0.11% | 147.8만 |
|---|
| 2026.06.17 | ₩73,226 | ₩73,427 | ₩72,073 | ₩72,234 | -1.36% | 107.3만 |
|---|
| 2026.06.16 | ₩73,226 | ₩73,494 | ₩72,891 | ₩72,971 | -0.35% | 117.1만 |
|---|
| 2026.06.15 | ₩73,454 | ₩73,481 | ₩73,106 | ₩73,186 | -0.37% | 101.4만 |
|---|
| 2026.06.12 | ₩72,113 | ₩72,743 | ₩71,845 | ₩72,556 | +0.61% | 102.3만 |
|---|
| 2026.06.11 | ₩70,866 | ₩72,381 | ₩70,584 | ₩72,274 | +1.99% | 139.5만 |
|---|
| 2026.06.10 | ₩70,383 | ₩70,973 | ₩69,833 | ₩69,887 | -0.71% | 114.9만 |
|---|
| 2026.06.09 | ₩71,912 | ₩71,952 | ₩69,699 | ₩70,919 | -1.38% | 160.6만 |
|---|
| 2026.06.08 | ₩71,416 | ₩71,617 | ₩71,013 | ₩71,147 | -0.38% | 175.6만 |
|---|
| 2026.06.05 | ₩72,127 | ₩72,328 | ₩70,383 | ₩70,544 | -2.19% | 175.8만 |
|---|
| 2026.06.04 | ₩73,079 | ₩73,454 | ₩72,904 | ₩73,347 | +0.37% | 91.4만 |
|---|
| 2026.06.03 | ₩73,763 | ₩73,897 | ₩73,427 | ₩73,494 | -0.36% | 227.1만 |
|---|
| 2026.06.02 | ₩73,360 | ₩73,991 | ₩73,360 | ₩73,991 | +0.86% | 143.3만 |
|---|
| 2026.06.01 | ₩73,079 | ₩73,736 | ₩72,810 | ₩73,508 | +0.59% | 155.4만 |
|---|
| 2026.05.29 | ₩73,159 | ₩73,334 | ₩72,837 | ₩72,931 | -0.31% | 158.3만 |
|---|
| 2026.05.28 | ₩72,180 | ₩72,904 | ₩72,019 | ₩72,703 | +0.72% | 136.8만 |
|---|
| 2026.05.27 | ₩72,663 | ₩72,743 | ₩72,261 | ₩72,542 | -0.17% | 137.6만 |
|---|
| 2026.05.26 | ₩72,690 | ₩73,025 | ₩72,623 | ₩72,837 | +0.20% | 106.9만 |
|---|
| 2026.05.22 | ₩71,751 | ₩71,899 | ₩71,523 | ₩71,577 | -0.24% | 116만 |
|---|
| 2026.05.21 | ₩71,147 | ₩72,127 | ₩70,946 | ₩71,952 | +1.13% | 159.5만 |
|---|
| 2026.05.20 | ₩70,450 | ₩71,510 | ₩70,396 | ₩71,389 | +1.33% | 128.1만 |
|---|
| 2026.05.19 | ₩70,289 | ₩70,906 | ₩70,034 | ₩70,463 | +0.25% | 121.8만 |
|---|
| 2026.05.18 | ₩71,054 | ₩71,147 | ₩70,450 | ₩71,000 | -0.08% | 153.9만 |
|---|
| 2026.05.15 | ₩70,638 | ₩70,691 | ₩70,262 | ₩70,504 | -0.19% | 101.8만 |
|---|
| 2026.05.14 | ₩72,006 | ₩72,127 | ₩71,858 | ₩71,925 | -0.11% | 103.9만 |
|---|
| 2026.05.13 | ₩71,375 | ₩71,858 | ₩71,228 | ₩71,831 | +0.64% | 152.7만 |
|---|
| 2026.05.12 | ₩70,946 | ₩71,134 | ₩70,450 | ₩71,013 | +0.09% | 400.1만 |
|---|
| 2026.05.11 | ₩71,603 | ₩71,872 | ₩71,603 | ₩71,738 | +0.19% | 121.3만 |
|---|
| 2026.05.08 | ₩71,134 | ₩71,483 | ₩71,080 | ₩71,469 | +0.47% | 145.8만 |
|---|
| 2026.05.07 | ₩71,456 | ₩71,456 | ₩70,182 | ₩70,236 | -1.71% | 146.1만 |
|---|
| 2026.05.06 | ₩71,241 | ₩71,496 | ₩71,080 | ₩71,416 | +0.24% | 305.7만 |
|---|
| 2026.05.05 | ₩69,377 | ₩69,954 | ₩69,283 | ₩69,833 | +0.66% | 338.5만 |
|---|
| 2026.05.04 | ₩69,109 | ₩69,377 | ₩68,465 | ₩68,707 | -0.58% | 119.9만 |
|---|
| 2026.05.01 | ₩69,511 | ₩69,914 | ₩69,391 | ₩69,431 | -0.12% | 115.9만 |
|---|
| 2026.04.30 | ₩68,774 | ₩69,726 | ₩68,640 | ₩69,552 | +1.13% | 134.3만 |
|---|
| 2026.04.29 | ₩68,251 | ₩68,277 | ₩67,607 | ₩67,875 | -0.55% | 127.5만 |
|---|
| 2026.04.28 | ₩68,385 | ₩68,519 | ₩68,063 | ₩68,304 | -0.12% | 107만 |
|---|
| 2026.04.27 | ₩68,680 | ₩68,814 | ₩68,331 | ₩68,344 | -0.49% | 155.4만 |
|---|
| 2026.04.24 | ₩68,371 | ₩68,599 | ₩68,157 | ₩68,465 | +0.14% | 122.2만 |
|---|
| 2026.04.23 | ₩68,613 | ₩68,868 | ₩67,620 | ₩68,304 | -0.45% | 154.8만 |
|---|
| 2026.04.22 | ₩68,827 | ₩68,854 | ₩68,559 | ₩68,787 | -0.06% | 136.8만 |
|---|
| 2026.04.21 | ₩69,230 | ₩69,283 | ₩68,130 | ₩68,210 | -1.47% | 176만 |
|---|
| 2026.04.20 | ₩69,364 | ₩69,511 | ₩69,069 | ₩69,498 | +0.19% | 111.9만 |
|---|
| 2026.04.17 | ₩69,780 | ₩70,182 | ₩69,578 | ₩69,726 | -0.08% | 112만 |
|---|
| 2026.04.16 | ₩69,310 | ₩69,404 | ₩68,961 | ₩69,163 | -0.21% | 146만 |
|---|
| 2026.04.15 | ₩69,136 | ₩69,136 | ₩68,868 | ₩69,028 | -0.16% | 103.2만 |
|---|
| 2026.04.14 | ₩69,149 | ₩69,471 | ₩69,002 | ₩69,377 | +0.33% | 125.2만 |
|---|
| 2026.04.13 | ₩67,996 | ₩69,028 | ₩67,929 | ₩68,988 | +1.46% | 134.1만 |
|---|
| 2026.04.10 | ₩68,774 | ₩68,921 | ₩68,412 | ₩68,640 | -0.20% | 78.2만 |
|---|
| 2026.04.09 | ₩68,143 | ₩68,894 | ₩68,023 | ₩68,599 | +0.67% | 118.5만 |
|---|
| 2026.04.08 | ₩68,868 | ₩68,935 | ₩68,344 | ₩68,868 | 0.00% | 145.4만 |
|---|
| 2026.04.07 | ₩66,172 | ₩66,628 | ₩65,568 | ₩66,574 | +0.61% | 132.4만 |
|---|
| 2026.04.06 | ₩66,172 | ₩66,655 | ₩66,172 | ₩66,534 | +0.55% | 140.7만 |
|---|
| 2026.04.02 | ₩65,059 | ₩66,306 | ₩65,005 | ₩66,011 | +1.46% | 132.8만 |
|---|
| 2026.04.01 | ₩66,413 | ₩66,816 | ₩66,091 | ₩66,360 | -0.08% | 143.6만 |
|---|
| 2026.03.31 | ₩64,522 | ₩65,676 | ₩64,267 | ₩65,622 | +1.70% | 135만 |
|---|
| 2026.03.30 | ₩64,227 | ₩64,428 | ₩63,463 | ₩63,744 | -0.75% | 184.3만 |
|---|
| 2026.03.27 | ₩63,811 | ₩64,254 | ₩63,396 | ₩63,557 | -0.40% | 203.3만 |
|---|
| 2026.03.26 | ₩64,388 | ₩64,938 | ₩63,852 | ₩63,878 | -0.79% | 203.7만 |
|---|
| 2026.03.25 | ₩65,287 | ₩65,488 | ₩64,804 | ₩65,126 | -0.25% | 98.8만 |
|---|
| 2026.03.24 | ₩63,905 | ₩64,858 | ₩63,852 | ₩64,442 | +0.84% | 180.8만 |
|---|
| 2026.03.23 | ₩64,321 | ₩65,394 | ₩64,093 | ₩64,777 | +0.71% | 206.7만 |
|---|
| 2026.03.20 | ₩64,817 | ₩64,978 | ₩62,967 | ₩63,262 | -2.40% | 141.6만 |
|---|
| 2026.03.19 | ₩64,080 | ₩65,528 | ₩63,946 | ₩65,220 | +1.78% | 203.2만 |
|---|
| 2026.03.18 | ₩65,863 | ₩66,051 | ₩65,179 | ₩65,233 | -0.96% | 189.4만 |
|---|
| 2026.03.17 | ₩66,266 | ₩66,521 | ₩66,024 | ₩66,118 | -0.22% | 111.4만 |
|---|
| 2026.03.16 | ₩65,340 | ₩65,850 | ₩65,206 | ₩65,662 | +0.49% | 129.9만 |
|---|
| 2026.03.13 | ₩65,139 | ₩65,461 | ₩64,227 | ₩64,334 | -1.24% | 150.3만 |
|---|
| 2026.03.12 | ₩65,394 | ₩65,434 | ₩64,656 | ₩64,938 | -0.70% | 204.6만 |
|---|
| 2026.03.11 | ₩65,796 | ₩66,293 | ₩65,649 | ₩66,158 | +0.55% | 159.2만 |
|---|
| 2026.03.10 | ₩66,239 | ₩67,124 | ₩65,917 | ₩65,971 | -0.40% | 212만 |
|---|
| 2026.03.09 | ₩64,267 | ₩66,024 | ₩63,731 | ₩65,917 | +2.57% | 267.4만 |
|---|
| 2026.03.06 | ₩64,616 | ₩65,635 | ₩64,388 | ₩65,407 | +1.22% | 302.3만 |
|---|
| 2026.03.05 | ₩66,306 | ₩66,655 | ₩65,099 | ₩65,783 | -0.79% | 268.2만 |
|---|
| 2026.03.04 | ₩66,816 | ₩67,647 | ₩66,601 | ₩67,446 | +0.94% | 249만 |
|---|
| 2026.03.03 | ₩65,971 | ₩67,178 | ₩65,179 | ₩66,842 | +1.32% | 308.7만 |
|---|
| 2026.03.02 | ₩69,163 | ₩69,820 | ₩69,055 | ₩69,552 | +0.56% | 274만 |
|---|
| 2026.02.27 | ₩70,638 | ₩71,000 | ₩70,517 | ₩70,759 | +0.17% | 248.8만 |
|---|
| 2026.02.26 | ₩70,651 | ₩70,772 | ₩70,101 | ₩70,624 | -0.04% | 279.7만 |
|---|
| 2026.02.25 | ₩70,396 | ₩70,651 | ₩70,222 | ₩70,517 | +0.17% | 202.1만 |
|---|
| 2026.02.24 | ₩69,471 | ₩69,900 | ₩69,391 | ₩69,753 | +0.41% | 183만 |
|---|
| 2026.02.23 | ₩69,444 | ₩69,766 | ₩69,122 | ₩69,337 | -0.15% | 182.9만 |
|---|
| 2026.02.20 | ₩68,814 | ₩69,525 | ₩68,787 | ₩69,525 | +1.03% | 238.1만 |
|---|
| 2026.02.19 | ₩68,519 | ₩68,948 | ₩68,425 | ₩68,948 | +0.63% | 122.9만 |
|---|
| 2026.02.18 | ₩68,774 | ₩69,122 | ₩68,640 | ₩68,814 | +0.06% | 148.1만 |
|---|
| 2026.02.17 | ₩68,385 | ₩68,787 | ₩67,915 | ₩68,640 | +0.37% | 199.8만 |
|---|
| 2026.02.13 | ₩68,492 | ₩69,042 | ₩68,090 | ₩68,975 | +0.70% | 134.9만 |
|---|
| 2026.02.12 | ₩69,283 | ₩69,417 | ₩68,385 | ₩68,599 | -0.99% | 169.6만 |
|---|
| 2026.02.11 | ₩68,680 | ₩69,109 | ₩68,371 | ₩68,975 | +0.43% | 217.8만 |
|---|
| 2026.02.10 | ₩68,251 | ₩68,264 | ₩68,036 | ₩68,076 | -0.26% | 158만 |
|---|
| 2026.02.09 | ₩67,285 | ₩67,915 | ₩67,164 | ₩67,795 | +0.76% | 164만 |
|---|
| 2026.02.06 | ₩66,333 | ₩67,003 | ₩66,279 | ₩66,990 | +0.99% | 150.4만 |
|---|
| 2026.02.05 | ₩65,649 | ₩66,051 | ₩65,421 | ₩65,515 | -0.20% | 171만 |
|---|
| 2026.02.04 | ₩67,057 | ₩67,285 | ₩66,360 | ₩66,614 | -0.66% | 329.6만 |
|---|
| 2026.02.03 | ₩65,689 | ₩66,172 | ₩65,555 | ₩66,145 | +0.69% | 205.3만 |
|---|
| 2026.02.02 | ₩64,938 | ₩65,421 | ₩64,925 | ₩65,394 | +0.70% | 182.6만 |
|---|
| 2026.01.30 | ₩65,582 | ₩65,662 | ₩64,817 | ₩65,126 | -0.70% | 216.7만 |
|---|
| 2026.01.29 | ₩66,132 | ₩66,252 | ₩65,126 | ₩65,863 | -0.41% | 223.2만 |
|---|
| 2026.01.28 | ₩65,434 | ₩65,488 | ₩64,951 | ₩65,327 | -0.16% | 289.8만 |
|---|
| 2026.01.27 | ₩65,273 | ₩65,823 | ₩65,273 | ₩65,729 | +0.70% | 202.3만 |
|---|
| 2026.01.26 | ₩64,777 | ₩64,898 | ₩64,562 | ₩64,630 | -0.23% | 293.1만 |
|---|
| 2026.01.23 | ₩63,811 | ₩64,415 | ₩63,731 | ₩64,402 | +0.92% | 157.2만 |
|---|
| 2026.01.22 | ₩63,825 | ₩64,080 | ₩63,744 | ₩63,959 | +0.21% | 250.9만 |
|---|
| 2026.01.21 | ₩63,141 | ₩63,865 | ₩63,074 | ₩63,731 | +0.93% | 218만 |
|---|
| 2026.01.20 | ₩62,685 | ₩62,980 | ₩62,457 | ₩62,631 | -0.09% | 157.2만 |
|---|
| 2026.01.16 | ₩63,315 | ₩63,329 | ₩63,020 | ₩63,315 | 0.00% | 109.8만 |
|---|
| 2026.01.15 | ₩63,315 | ₩63,436 | ₩63,195 | ₩63,235 | -0.13% | 170.1만 |
|---|
| 2026.01.14 | ₩62,953 | ₩63,248 | ₩62,953 | ₩63,248 | +0.47% | 129.2만 |
|---|
| 2026.01.13 | ₩62,739 | ₩62,739 | ₩62,430 | ₩62,578 | -0.26% | 113.7만 |
|---|
| 2026.01.12 | ₩62,618 | ₩62,832 | ₩62,524 | ₩62,819 | +0.32% | 108.7만 |
|---|
| 2026.01.09 | ₩62,242 | ₩62,457 | ₩62,162 | ₩62,417 | +0.28% | 128.1만 |
|---|
| 2026.01.08 | ₩61,518 | ₩61,920 | ₩61,518 | ₩61,853 | +0.55% | 138.8만 |
|---|
| 2026.01.07 | ₩62,095 | ₩62,108 | ₩61,773 | ₩61,853 | -0.39% | 97.1만 |
|---|
| 2026.01.06 | ₩62,215 | ₩62,309 | ₩62,095 | ₩62,175 | -0.06% | 129.8만 |
|---|
| 2026.01.05 | ₩61,692 | ₩62,148 | ₩61,599 | ₩62,095 | +0.65% | 156.4만 |
|---|
| 2026.01.02 | ₩61,464 | ₩61,585 | ₩61,236 | ₩61,545 | +0.13% | 117.8만 |
|---|
| 2025.12.31 | ₩60,941 | ₩60,941 | ₩60,633 | ₩60,633 | -0.51% | 111.3만 |
|---|
| 2025.12.30 | ₩61,022 | ₩61,156 | ₩60,941 | ₩60,982 | -0.07% | 191.5만 |
|---|
| 2025.12.29 | ₩60,780 | ₩60,888 | ₩60,660 | ₩60,821 | +0.07% | 191.1만 |
|---|
| 2025.12.26 | ₩60,780 | ₩60,794 | ₩60,606 | ₩60,794 | +0.02% | 173.7만 |
|---|
| 2025.12.24 | ₩60,633 | ₩60,660 | ₩60,539 | ₩60,633 | 0.00% | 101만 |
|---|
| 2025.12.23 | ₩60,418 | ₩60,485 | ₩60,338 | ₩60,472 | +0.09% | 157.3만 |
|---|
| 2025.12.22 | ₩60,070 | ₩60,177 | ₩59,962 | ₩60,123 | +0.09% | 177.1만 |
|---|
| 2025.12.19 | ₩59,855 | ₩60,096 | ₩59,815 | ₩59,922 | +0.11% | 147.1만 |
|---|
| 2025.12.18 | ₩59,815 | ₩59,936 | ₩59,533 | ₩59,600 | -0.36% | 222.1만 |
|---|
| 2025.12.17 | ₩59,614 | ₩59,788 | ₩59,345 | ₩59,359 | -0.43% | 232.7만 |
|---|
| 2025.12.16 | ₩59,842 | ₩59,855 | ₩59,399 | ₩59,587 | -0.43% | 409만 |
|---|
| 2025.12.15 | ₩60,244 | ₩60,244 | ₩59,868 | ₩60,043 | -0.33% | 243.3만 |
|---|
| 2025.12.12 | ₩60,070 | ₩60,070 | ₩59,426 | ₩59,667 | -0.67% | 128.1만 |
|---|
| 2025.12.11 | ₩59,801 | ₩60,083 | ₩59,708 | ₩59,976 | +0.29% | 232.9만 |
|---|
| 2025.12.10 | ₩60,888 | ₩61,558 | ₩60,834 | ₩61,491 | +0.99% | 169.1만 |
|---|
| 2025.12.09 | ₩60,941 | ₩61,076 | ₩60,754 | ₩60,780 | -0.26% | 178.2만 |
|---|
| 2025.12.08 | ₩61,102 | ₩61,102 | ₩60,754 | ₩60,834 | -0.44% | 183만 |
|---|
| 2025.12.05 | ₩61,102 | ₩61,250 | ₩60,915 | ₩60,982 | -0.20% | 98.5만 |
|---|
| 2025.12.04 | ₩61,049 | ₩61,076 | ₩60,794 | ₩60,888 | -0.26% | 209.3만 |
|---|
| 2025.12.03 | ₩60,405 | ₩60,713 | ₩60,378 | ₩60,700 | +0.49% | 136.1만 |
|---|
| 2025.12.02 | ₩60,445 | ₩60,445 | ₩60,110 | ₩60,311 | -0.22% | 288.3만 |
|---|
| 2025.12.01 | ₩60,204 | ₩60,405 | ₩60,070 | ₩60,096 | -0.18% | 272.9만 |
|---|
| 2025.11.28 | ₩60,070 | ₩60,298 | ₩59,989 | ₩60,271 | +0.33% | 79만 |
|---|
| 2025.11.26 | ₩59,694 | ₩60,190 | ₩59,654 | ₩60,096 | +0.67% | 160.6만 |
|---|
| 2025.11.25 | ₩58,983 | ₩59,466 | ₩58,849 | ₩59,413 | +0.73% | 145만 |
|---|
| 2025.11.24 | ₩58,433 | ₩58,782 | ₩58,340 | ₩58,702 | +0.46% | 207.9만 |
|---|
| 2025.11.21 | ₩58,098 | ₩58,688 | ₩57,951 | ₩58,541 | +0.76% | 230.6만 |
|---|
| 2025.11.20 | ₩58,742 | ₩58,836 | ₩57,615 | ₩57,642 | -1.87% | 170.4만 |
|---|
| 2025.11.19 | ₩58,527 | ₩58,742 | ₩58,192 | ₩58,420 | -0.18% | 196.2만 |
|---|
| 2025.11.18 | ₩58,487 | ₩58,863 | ₩58,286 | ₩58,675 | +0.32% | 160.2만 |
|---|
| 2025.11.17 | ₩59,640 | ₩59,882 | ₩59,104 | ₩59,305 | -0.56% | 241.8만 |
|---|
| 2025.11.14 | ₩59,721 | ₩60,204 | ₩59,694 | ₩60,070 | +0.58% | 235.1만 |
|---|
| 2025.11.13 | ₩60,579 | ₩60,700 | ₩60,016 | ₩60,070 | -0.84% | 183.2만 |
|---|
| 2025.11.12 | ₩60,418 | ₩60,687 | ₩60,351 | ₩60,593 | +0.29% | 187.1만 |
|---|
| 2025.11.11 | ₩59,962 | ₩60,311 | ₩59,962 | ₩60,190 | +0.38% | 160.1만 |
|---|
| 2025.11.10 | ₩59,493 | ₩59,815 | ₩59,345 | ₩59,748 | +0.43% | 173.3만 |
|---|
| 2025.11.07 | ₩58,568 | ₩59,050 | ₩58,407 | ₩59,050 | +0.82% | 185.3만 |
|---|
| 2025.11.06 | ₩58,876 | ₩58,970 | ₩58,568 | ₩58,755 | -0.21% | 176.5만 |
|---|
| 2025.11.05 | ₩58,460 | ₩58,903 | ₩58,433 | ₩58,809 | +0.60% | 137.5만 |
|---|
| 2025.11.04 | ₩58,353 | ₩58,675 | ₩58,299 | ₩58,393 | +0.07% | 91.5만 |
|---|
| 2025.11.03 | ₩59,198 | ₩59,225 | ₩58,943 | ₩59,158 | -0.07% | 84.3만 |
|---|
| 2025.10.31 | ₩59,158 | ₩59,158 | ₩58,849 | ₩59,077 | -0.14% | 90만 |
|---|
| 2025.10.30 | ₩58,997 | ₩59,305 | ₩58,943 | ₩59,091 | +0.16% | 102.2만 |
|---|
| 2025.10.29 | ₩59,721 | ₩59,775 | ₩59,117 | ₩59,399 | -0.54% | 269.3만 |
|---|
| 2025.10.28 | ₩59,453 | ₩59,748 | ₩59,345 | ₩59,573 | +0.20% | 190.9만 |
|---|
| 2025.10.27 | ₩59,573 | ₩59,614 | ₩59,466 | ₩59,614 | +0.07% | 125.4만 |
|---|
| 2025.10.24 | ₩59,171 | ₩59,225 | ₩59,064 | ₩59,185 | +0.02% | 76.2만 |
|---|
| 2025.10.23 | ₩58,916 | ₩59,064 | ₩58,822 | ₩58,983 | +0.11% | 80.3만 |
|---|
| 2025.10.22 | ₩58,581 | ₩58,822 | ₩58,433 | ₩58,688 | +0.18% | 117.7만 |
|---|
| 2025.10.21 | ₩58,715 | ₩58,715 | ₩58,460 | ₩58,487 | -0.39% | 84.1만 |
|---|
| 2025.10.20 | ₩58,769 | ₩59,050 | ₩58,769 | ₩59,010 | +0.41% | 90.8만 |
|---|
| 2025.10.17 | ₩58,366 | ₩58,635 | ₩58,259 | ₩58,608 | +0.41% | 101.5만 |
|---|
| 2025.10.16 | ₩58,487 | ₩58,675 | ₩58,165 | ₩58,366 | -0.21% | 132.8만 |
|---|
| 2025.10.15 | ₩58,031 | ₩58,246 | ₩57,763 | ₩58,125 | +0.16% | 129.2만 |
|---|
| 2025.10.14 | ₩57,106 | ₩57,843 | ₩57,066 | ₩57,669 | +0.99% | 94.5만 |
|---|
| 2025.10.13 | ₩57,226 | ₩57,521 | ₩57,213 | ₩57,441 | +0.37% | 65.7만 |
|---|
| 2025.10.10 | ₩57,763 | ₩57,830 | ₩56,757 | ₩56,797 | -1.67% | 110.5만 |
|---|