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 | ₩71,660 | ₩71,862 | ₩71,620 | ₩71,848 | +0.26% | 231.5만 |
| 2026.10.08 | ₩71,339 | ₩71,540 | ₩71,044 | ₩71,526 | +0.26% | 243.6만 |
| 2026.10.07 | ₩71,634 | ₩71,728 | ₩71,366 | ₩71,593 | -0.06% | 191.2만 |
| 2026.10.06 | ₩72,438 | ₩72,599 | ₩72,277 | ₩72,304 | -0.19% | 191.2만 |
| 2026.10.05 | ₩71,969 | ₩72,317 | ₩71,634 | ₩72,237 | +0.37% | 171.1만 |
| 2026.10.02 | ₩71,862 | ₩72,264 | ₩71,687 | ₩72,156 | +0.41% | 238.5만 |
| 2026.10.01 | ₩71,674 | ₩71,754 | ₩71,017 | ₩71,473 | -0.28% | 258.8만 |
| 2026.09.30 | ₩72,759 | ₩72,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,036 |
| -0.99% |
| 249만 |
| 2026.09.29 | ₩72,706 | ₩72,800 | ₩72,170 | ₩72,558 | -0.20% | 272.2만 |
|---|
| 2026.09.28 | ₩73,108 | ₩73,456 | ₩72,840 | ₩73,108 | 0.00% | 137.3만 |
|---|
| 2026.09.25 | ₩73,202 | ₩73,550 | ₩72,987 | ₩73,523 | +0.44% | 151.3만 |
|---|
| 2026.09.24 | ₩73,028 | ₩73,175 | ₩72,612 | ₩72,880 | -0.20% | 153.1만 |
|---|
| 2026.09.23 | ₩73,510 | ₩73,564 | ₩72,880 | ₩73,081 | -0.58% | 183.3만 |
|---|
| 2026.09.22 | ₩74,033 | ₩74,408 | ₩73,832 | ₩74,260 | +0.31% | 156.7만 |
|---|
| 2026.09.21 | ₩74,086 | ₩74,140 | ₩73,751 | ₩73,966 | -0.16% | 173.3만 |
|---|
| 2026.09.18 | ₩73,403 | ₩73,403 | ₩73,081 | ₩73,336 | -0.09% | 259.1만 |
|---|
| 2026.09.17 | ₩74,408 | ₩74,569 | ₩74,327 | ₩74,368 | -0.05% | 146.9만 |
|---|
| 2026.09.16 | ₩74,354 | ₩74,408 | ₩73,162 | ₩73,617 | -0.99% | 171.6만 |
|---|
| 2026.09.15 | ₩73,925 | ₩74,059 | ₩73,724 | ₩74,006 | +0.11% | 232.2만 |
|---|
| 2026.09.14 | ₩74,140 | ₩74,542 | ₩73,925 | ₩74,113 | -0.04% | 165.4만 |
|---|
| 2026.09.11 | ₩75,011 | ₩75,038 | ₩74,730 | ₩74,823 | -0.25% | 311.6만 |
|---|
| 2026.09.10 | ₩74,368 | ₩74,488 | ₩73,966 | ₩74,126 | -0.32% | 252.3만 |
|---|
| 2026.09.09 | ₩75,266 | ₩75,346 | ₩74,743 | ₩74,823 | -0.59% | 196.9만 |
|---|
| 2026.09.08 | ₩75,587 | ₩75,694 | ₩75,252 | ₩75,279 | -0.41% | 285.8만 |
|---|
| 2026.09.04 | ₩75,024 | ₩75,601 | ₩75,011 | ₩75,467 | +0.59% | 231.2만 |
|---|
| 2026.09.03 | ₩75,105 | ₩75,453 | ₩74,877 | ₩75,292 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩74,126 | ₩74,502 | ₩74,086 | ₩74,448 | +0.43% | 290만 |
|---|
| 2026.09.01 | ₩74,381 | ₩74,569 | ₩73,925 | ₩74,073 | -0.41% | 224.1만 |
|---|
| 2026.08.31 | ₩74,716 | ₩74,877 | ₩74,274 | ₩74,475 | -0.32% | 163.9만 |
|---|
| 2026.08.28 | ₩74,823 | ₩74,931 | ₩74,153 | ₩74,287 | -0.72% | 145.4만 |
|---|
| 2026.08.27 | ₩74,542 | ₩74,542 | ₩74,153 | ₩74,435 | -0.14% | 257.6만 |
|---|
| 2026.08.26 | ₩74,850 | ₩74,984 | ₩74,582 | ₩74,582 | -0.36% | 166.1만 |
|---|
| 2026.08.25 | ₩74,797 | ₩75,011 | ₩74,622 | ₩74,971 | +0.23% | 201.9만 |
|---|
| 2026.08.24 | ₩74,515 | ₩74,716 | ₩74,394 | ₩74,542 | +0.04% | 114.1만 |
|---|
| 2026.08.21 | ₩74,877 | ₩74,998 | ₩74,756 | ₩74,837 | -0.05% | 126만 |
|---|
| 2026.08.20 | ₩74,153 | ₩74,542 | ₩74,033 | ₩74,220 | +0.09% | 113.1만 |
|---|
| 2026.08.19 | ₩74,381 | ₩74,462 | ₩73,939 | ₩74,153 | -0.31% | 95.9만 |
|---|
| 2026.08.18 | ₩74,126 | ₩74,287 | ₩73,590 | ₩73,617 | -0.69% | 137.2만 |
|---|
| 2026.08.17 | ₩74,488 | ₩74,890 | ₩74,488 | ₩74,636 | +0.20% | 154.6만 |
|---|
| 2026.08.14 | ₩74,676 | ₩74,850 | ₩74,475 | ₩74,596 | -0.11% | 137만 |
|---|
| 2026.08.13 | ₩74,247 | ₩74,488 | ₩74,193 | ₩74,341 | +0.13% | 184.6만 |
|---|
| 2026.08.12 | ₩74,408 | ₩74,515 | ₩74,126 | ₩74,260 | -0.20% | 148.8만 |
|---|
| 2026.08.11 | ₩73,992 | ₩74,126 | ₩73,698 | ₩73,818 | -0.24% | 121.3만 |
|---|
| 2026.08.10 | ₩73,497 | ₩73,724 | ₩73,483 | ₩73,604 | +0.15% | 123.2만 |
|---|
| 2026.08.07 | ₩74,033 | ₩74,126 | ₩73,644 | ₩73,966 | -0.09% | 130.9만 |
|---|
| 2026.08.06 | ₩73,309 | ₩73,590 | ₩73,135 | ₩73,215 | -0.13% | 156.6만 |
|---|
| 2026.08.05 | ₩73,617 | ₩73,698 | ₩73,215 | ₩73,215 | -0.55% | 128.4만 |
|---|
| 2026.08.04 | ₩72,893 | ₩73,403 | ₩72,773 | ₩73,269 | +0.51% | 171.2만 |
|---|
| 2026.08.03 | ₩72,264 | ₩72,532 | ₩72,116 | ₩72,505 | +0.33% | 118.6만 |
|---|
| 2026.07.31 | ₩72,518 | ₩72,719 | ₩71,741 | ₩72,384 | -0.18% | 136.2만 |
|---|
| 2026.07.30 | ₩71,848 | ₩72,867 | ₩71,781 | ₩72,813 | +1.34% | 248.4만 |
|---|
| 2026.07.29 | ₩71,071 | ₩71,888 | ₩70,508 | ₩70,803 | -0.38% | 174.6만 |
|---|
| 2026.07.28 | ₩70,508 | ₩71,151 | ₩70,495 | ₩70,937 | +0.61% | 120.9만 |
|---|
| 2026.07.27 | ₩71,419 | ₩71,553 | ₩70,789 | ₩71,138 | -0.39% | 115.3만 |
|---|
| 2026.07.24 | ₩70,990 | ₩71,352 | ₩70,843 | ₩70,950 | -0.06% | 134.3만 |
|---|
| 2026.07.23 | ₩70,870 | ₩71,312 | ₩70,696 | ₩70,950 | +0.11% | 151.9만 |
|---|
| 2026.07.22 | ₩71,634 | ₩71,848 | ₩71,540 | ₩71,567 | -0.09% | 93.5만 |
|---|
| 2026.07.21 | ₩70,883 | ₩71,446 | ₩70,655 | ₩71,339 | +0.64% | 119.8만 |
|---|
| 2026.07.20 | ₩70,669 | ₩70,789 | ₩70,173 | ₩70,240 | -0.61% | 123.9만 |
|---|
| 2026.07.17 | ₩70,159 | ₩70,856 | ₩70,052 | ₩70,682 | +0.74% | 199.1만 |
|---|
| 2026.07.16 | ₩70,749 | ₩71,124 | ₩70,588 | ₩70,803 | +0.08% | 135.4만 |
|---|
| 2026.07.15 | ₩71,299 | ₩71,526 | ₩70,816 | ₩71,392 | +0.13% | 122.6만 |
|---|
| 2026.07.14 | ₩71,312 | ₩71,660 | ₩71,178 | ₩71,245 | -0.09% | 157.1만 |
|---|
| 2026.07.13 | ₩70,709 | ₩70,910 | ₩70,374 | ₩70,481 | -0.32% | 135.8만 |
|---|
| 2026.07.10 | ₩70,977 | ₩71,245 | ₩70,709 | ₩71,165 | +0.26% | 106.9만 |
|---|
| 2026.07.09 | ₩70,535 | ₩70,883 | ₩70,521 | ₩70,722 | +0.27% | 122.9만 |
|---|
| 2026.07.08 | ₩70,079 | ₩70,629 | ₩69,717 | ₩70,588 | +0.73% | 100.9만 |
|---|
| 2026.07.07 | ₩71,366 | ₩71,567 | ₩70,816 | ₩71,004 | -0.51% | 95.3만 |
|---|
| 2026.07.06 | ₩71,419 | ₩71,768 | ₩71,352 | ₩71,741 | +0.45% | 140.4만 |
|---|
| 2026.07.02 | ₩70,816 | ₩71,339 | ₩70,186 | ₩70,682 | -0.19% | 186.8만 |
|---|
| 2026.07.01 | ₩69,757 | ₩70,213 | ₩69,757 | ₩69,891 | +0.19% | 154.9만 |
|---|
| 2026.06.30 | ₩70,454 | ₩70,776 | ₩70,361 | ₩70,709 | +0.36% | 175.8만 |
|---|
| 2026.06.29 | ₩70,428 | ₩70,508 | ₩69,798 | ₩70,495 | +0.10% | 131.7만 |
|---|
| 2026.06.26 | ₩70,320 | ₩70,830 | ₩70,253 | ₩70,454 | +0.19% | 118.2만 |
|---|
| 2026.06.25 | ₩70,964 | ₩71,191 | ₩70,428 | ₩70,897 | -0.09% | 102.4만 |
|---|
| 2026.06.24 | ₩70,213 | ₩70,374 | ₩69,851 | ₩70,133 | -0.11% | 119.4만 |
|---|
| 2026.06.23 | ₩70,521 | ₩71,044 | ₩70,361 | ₩70,548 | +0.04% | 144.3만 |
|---|
| 2026.06.22 | ₩72,223 | ₩72,612 | ₩72,210 | ₩72,438 | +0.30% | 122.3만 |
|---|
| 2026.06.18 | ₩72,612 | ₩72,692 | ₩72,357 | ₩72,532 | -0.11% | 147.8만 |
|---|
| 2026.06.17 | ₩73,175 | ₩73,376 | ₩72,022 | ₩72,183 | -1.36% | 107.3만 |
|---|
| 2026.06.16 | ₩73,175 | ₩73,443 | ₩72,840 | ₩72,920 | -0.35% | 117.1만 |
|---|
| 2026.06.15 | ₩73,403 | ₩73,430 | ₩73,054 | ₩73,135 | -0.37% | 101.4만 |
|---|
| 2026.06.12 | ₩72,063 | ₩72,692 | ₩71,795 | ₩72,505 | +0.61% | 102.3만 |
|---|
| 2026.06.11 | ₩70,816 | ₩72,331 | ₩70,535 | ₩72,223 | +1.99% | 139.5만 |
|---|
| 2026.06.10 | ₩70,334 | ₩70,923 | ₩69,784 | ₩69,838 | -0.71% | 114.9만 |
|---|
| 2026.06.09 | ₩71,862 | ₩71,902 | ₩69,650 | ₩70,870 | -1.38% | 160.6만 |
|---|
| 2026.06.08 | ₩71,366 | ₩71,567 | ₩70,964 | ₩71,098 | -0.38% | 175.6만 |
|---|
| 2026.06.05 | ₩72,076 | ₩72,277 | ₩70,334 | ₩70,495 | -2.19% | 175.8만 |
|---|
| 2026.06.04 | ₩73,028 | ₩73,403 | ₩72,853 | ₩73,296 | +0.37% | 91.4만 |
|---|
| 2026.06.03 | ₩73,711 | ₩73,845 | ₩73,376 | ₩73,443 | -0.36% | 227.1만 |
|---|
| 2026.06.02 | ₩73,309 | ₩73,939 | ₩73,309 | ₩73,939 | +0.86% | 143.3만 |
|---|
| 2026.06.01 | ₩73,028 | ₩73,684 | ₩72,759 | ₩73,456 | +0.59% | 155.4만 |
|---|
| 2026.05.29 | ₩73,108 | ₩73,282 | ₩72,786 | ₩72,880 | -0.31% | 158.3만 |
|---|
| 2026.05.28 | ₩72,130 | ₩72,853 | ₩71,969 | ₩72,652 | +0.72% | 136.8만 |
|---|
| 2026.05.27 | ₩72,612 | ₩72,692 | ₩72,210 | ₩72,491 | -0.17% | 137.6만 |
|---|
| 2026.05.26 | ₩72,639 | ₩72,974 | ₩72,572 | ₩72,786 | +0.20% | 106.9만 |
|---|
| 2026.05.22 | ₩71,701 | ₩71,848 | ₩71,473 | ₩71,526 | -0.24% | 116만 |
|---|
| 2026.05.21 | ₩71,098 | ₩72,076 | ₩70,897 | ₩71,902 | +1.13% | 159.5만 |
|---|
| 2026.05.20 | ₩70,401 | ₩71,459 | ₩70,347 | ₩71,339 | +1.33% | 128.1만 |
|---|
| 2026.05.19 | ₩70,240 | ₩70,856 | ₩69,985 | ₩70,414 | +0.25% | 121.8만 |
|---|
| 2026.05.18 | ₩71,004 | ₩71,098 | ₩70,401 | ₩70,950 | -0.08% | 153.9만 |
|---|
| 2026.05.15 | ₩70,588 | ₩70,642 | ₩70,213 | ₩70,454 | -0.19% | 101.8만 |
|---|
| 2026.05.14 | ₩71,955 | ₩72,076 | ₩71,808 | ₩71,875 | -0.11% | 103.9만 |
|---|
| 2026.05.13 | ₩71,325 | ₩71,808 | ₩71,178 | ₩71,781 | +0.64% | 152.7만 |
|---|
| 2026.05.12 | ₩70,897 | ₩71,084 | ₩70,401 | ₩70,964 | +0.09% | 400.1만 |
|---|
| 2026.05.11 | ₩71,553 | ₩71,821 | ₩71,553 | ₩71,687 | +0.19% | 121.3만 |
|---|
| 2026.05.08 | ₩71,084 | ₩71,433 | ₩71,031 | ₩71,419 | +0.47% | 145.8만 |
|---|
| 2026.05.07 | ₩71,406 | ₩71,406 | ₩70,133 | ₩70,186 | -1.71% | 146.1만 |
|---|
| 2026.05.06 | ₩71,191 | ₩71,446 | ₩71,031 | ₩71,366 | +0.24% | 305.7만 |
|---|
| 2026.05.05 | ₩69,329 | ₩69,905 | ₩69,235 | ₩69,784 | +0.66% | 338.5만 |
|---|
| 2026.05.04 | ₩69,061 | ₩69,329 | ₩68,417 | ₩68,658 | -0.58% | 119.9만 |
|---|
| 2026.05.01 | ₩69,463 | ₩69,865 | ₩69,342 | ₩69,382 | -0.12% | 115.9만 |
|---|
| 2026.04.30 | ₩68,725 | ₩69,677 | ₩68,591 | ₩69,503 | +1.13% | 134.3만 |
|---|
| 2026.04.29 | ₩68,203 | ₩68,230 | ₩67,559 | ₩67,828 | -0.55% | 127.5만 |
|---|
| 2026.04.28 | ₩68,337 | ₩68,471 | ₩68,015 | ₩68,256 | -0.12% | 107만 |
|---|
| 2026.04.27 | ₩68,632 | ₩68,766 | ₩68,283 | ₩68,297 | -0.49% | 155.4만 |
|---|
| 2026.04.24 | ₩68,323 | ₩68,551 | ₩68,109 | ₩68,417 | +0.14% | 122.2만 |
|---|
| 2026.04.23 | ₩68,565 | ₩68,819 | ₩67,573 | ₩68,256 | -0.45% | 154.8만 |
|---|
| 2026.04.22 | ₩68,779 | ₩68,806 | ₩68,511 | ₩68,739 | -0.06% | 136.8만 |
|---|
| 2026.04.21 | ₩69,181 | ₩69,235 | ₩68,082 | ₩68,163 | -1.47% | 176만 |
|---|
| 2026.04.20 | ₩69,315 | ₩69,463 | ₩69,020 | ₩69,449 | +0.19% | 111.9만 |
|---|
| 2026.04.17 | ₩69,731 | ₩70,133 | ₩69,530 | ₩69,677 | -0.08% | 112만 |
|---|
| 2026.04.16 | ₩69,262 | ₩69,355 | ₩68,913 | ₩69,114 | -0.21% | 146만 |
|---|
| 2026.04.15 | ₩69,087 | ₩69,087 | ₩68,819 | ₩68,980 | -0.16% | 103.2만 |
|---|
| 2026.04.14 | ₩69,101 | ₩69,422 | ₩68,953 | ₩69,329 | +0.33% | 125.2만 |
|---|
| 2026.04.13 | ₩67,948 | ₩68,980 | ₩67,881 | ₩68,940 | +1.46% | 134.1만 |
|---|
| 2026.04.10 | ₩68,725 | ₩68,873 | ₩68,364 | ₩68,591 | -0.20% | 78.2만 |
|---|
| 2026.04.09 | ₩68,096 | ₩68,846 | ₩67,975 | ₩68,551 | +0.67% | 118.5만 |
|---|
| 2026.04.08 | ₩68,819 | ₩68,886 | ₩68,297 | ₩68,819 | 0.00% | 145.4만 |
|---|
| 2026.04.07 | ₩66,125 | ₩66,581 | ₩65,522 | ₩66,528 | +0.61% | 132.4만 |
|---|
| 2026.04.06 | ₩66,125 | ₩66,608 | ₩66,125 | ₩66,487 | +0.55% | 140.7만 |
|---|
| 2026.04.02 | ₩65,013 | ₩66,259 | ₩64,959 | ₩65,965 | +1.46% | 132.8만 |
|---|
| 2026.04.01 | ₩66,367 | ₩66,769 | ₩66,045 | ₩66,313 | -0.08% | 143.6만 |
|---|
| 2026.03.31 | ₩64,477 | ₩65,630 | ₩64,222 | ₩65,576 | +1.70% | 135만 |
|---|
| 2026.03.30 | ₩64,182 | ₩64,383 | ₩63,418 | ₩63,700 | -0.75% | 184.3만 |
|---|
| 2026.03.27 | ₩63,767 | ₩64,209 | ₩63,351 | ₩63,512 | -0.40% | 203.3만 |
|---|
| 2026.03.26 | ₩64,343 | ₩64,892 | ₩63,807 | ₩63,834 | -0.79% | 203.7만 |
|---|
| 2026.03.25 | ₩65,241 | ₩65,442 | ₩64,758 | ₩65,080 | -0.25% | 98.8만 |
|---|
| 2026.03.24 | ₩63,861 | ₩64,812 | ₩63,807 | ₩64,397 | +0.84% | 180.8만 |
|---|
| 2026.03.23 | ₩64,276 | ₩65,348 | ₩64,048 | ₩64,732 | +0.71% | 206.7만 |
|---|
| 2026.03.20 | ₩64,772 | ₩64,933 | ₩62,922 | ₩63,217 | -2.40% | 141.6만 |
|---|
| 2026.03.19 | ₩64,035 | ₩65,482 | ₩63,901 | ₩65,174 | +1.78% | 203.2만 |
|---|
| 2026.03.18 | ₩65,817 | ₩66,005 | ₩65,134 | ₩65,187 | -0.96% | 189.4만 |
|---|
| 2026.03.17 | ₩66,219 | ₩66,474 | ₩65,978 | ₩66,072 | -0.22% | 111.4만 |
|---|
| 2026.03.16 | ₩65,295 | ₩65,804 | ₩65,161 | ₩65,616 | +0.49% | 129.9만 |
|---|
| 2026.03.13 | ₩65,094 | ₩65,415 | ₩64,182 | ₩64,289 | -1.24% | 150.3만 |
|---|
| 2026.03.12 | ₩65,348 | ₩65,388 | ₩64,611 | ₩64,892 | -0.70% | 204.6만 |
|---|
| 2026.03.11 | ₩65,750 | ₩66,246 | ₩65,603 | ₩66,112 | +0.55% | 159.2만 |
|---|
| 2026.03.10 | ₩66,192 | ₩67,077 | ₩65,871 | ₩65,924 | -0.40% | 212만 |
|---|
| 2026.03.09 | ₩64,222 | ₩65,978 | ₩63,686 | ₩65,871 | +2.57% | 267.4만 |
|---|
| 2026.03.06 | ₩64,571 | ₩65,589 | ₩64,343 | ₩65,362 | +1.22% | 302.3만 |
|---|
| 2026.03.05 | ₩66,259 | ₩66,608 | ₩65,053 | ₩65,737 | -0.79% | 268.2만 |
|---|
| 2026.03.04 | ₩66,769 | ₩67,600 | ₩66,554 | ₩67,399 | +0.94% | 249만 |
|---|
| 2026.03.03 | ₩65,924 | ₩67,131 | ₩65,134 | ₩66,796 | +1.32% | 308.7만 |
|---|
| 2026.03.02 | ₩69,114 | ₩69,771 | ₩69,007 | ₩69,503 | +0.56% | 274만 |
|---|
| 2026.02.27 | ₩70,588 | ₩70,950 | ₩70,468 | ₩70,709 | +0.17% | 248.8만 |
|---|
| 2026.02.26 | ₩70,602 | ₩70,722 | ₩70,052 | ₩70,575 | -0.04% | 279.7만 |
|---|
| 2026.02.25 | ₩70,347 | ₩70,602 | ₩70,173 | ₩70,468 | +0.17% | 202.1만 |
|---|
| 2026.02.24 | ₩69,422 | ₩69,851 | ₩69,342 | ₩69,704 | +0.41% | 183만 |
|---|
| 2026.02.23 | ₩69,396 | ₩69,717 | ₩69,074 | ₩69,288 | -0.15% | 182.9만 |
|---|
| 2026.02.20 | ₩68,766 | ₩69,476 | ₩68,739 | ₩69,476 | +1.03% | 238.1만 |
|---|
| 2026.02.19 | ₩68,471 | ₩68,900 | ₩68,377 | ₩68,900 | +0.63% | 122.9만 |
|---|
| 2026.02.18 | ₩68,725 | ₩69,074 | ₩68,591 | ₩68,766 | +0.06% | 148.1만 |
|---|
| 2026.02.17 | ₩68,337 | ₩68,739 | ₩67,868 | ₩68,591 | +0.37% | 199.8만 |
|---|
| 2026.02.13 | ₩68,444 | ₩68,993 | ₩68,042 | ₩68,926 | +0.70% | 134.9만 |
|---|
| 2026.02.12 | ₩69,235 | ₩69,369 | ₩68,337 | ₩68,551 | -0.99% | 169.6만 |
|---|
| 2026.02.11 | ₩68,632 | ₩69,061 | ₩68,323 | ₩68,926 | +0.43% | 217.8만 |
|---|
| 2026.02.10 | ₩68,203 | ₩68,216 | ₩67,988 | ₩68,029 | -0.26% | 158만 |
|---|
| 2026.02.09 | ₩67,238 | ₩67,868 | ₩67,117 | ₩67,747 | +0.76% | 164만 |
|---|
| 2026.02.06 | ₩66,286 | ₩66,956 | ₩66,233 | ₩66,943 | +0.99% | 150.4만 |
|---|
| 2026.02.05 | ₩65,603 | ₩66,005 | ₩65,375 | ₩65,469 | -0.20% | 171만 |
|---|
| 2026.02.04 | ₩67,010 | ₩67,238 | ₩66,313 | ₩66,568 | -0.66% | 329.6만 |
|---|
| 2026.02.03 | ₩65,643 | ₩66,125 | ₩65,509 | ₩66,099 | +0.69% | 205.3만 |
|---|
| 2026.02.02 | ₩64,892 | ₩65,375 | ₩64,879 | ₩65,348 | +0.70% | 182.6만 |
|---|
| 2026.01.30 | ₩65,536 | ₩65,616 | ₩64,772 | ₩65,080 | -0.70% | 216.7만 |
|---|
| 2026.01.29 | ₩66,085 | ₩66,206 | ₩65,080 | ₩65,817 | -0.41% | 223.2만 |
|---|
| 2026.01.28 | ₩65,388 | ₩65,442 | ₩64,906 | ₩65,281 | -0.16% | 289.8만 |
|---|
| 2026.01.27 | ₩65,228 | ₩65,777 | ₩65,228 | ₩65,683 | +0.70% | 202.3만 |
|---|
| 2026.01.26 | ₩64,732 | ₩64,852 | ₩64,517 | ₩64,584 | -0.23% | 293.1만 |
|---|
| 2026.01.23 | ₩63,767 | ₩64,370 | ₩63,686 | ₩64,356 | +0.92% | 157.2만 |
|---|
| 2026.01.22 | ₩63,780 | ₩64,035 | ₩63,700 | ₩63,914 | +0.21% | 250.9만 |
|---|
| 2026.01.21 | ₩63,097 | ₩63,820 | ₩63,030 | ₩63,686 | +0.93% | 218만 |
|---|
| 2026.01.20 | ₩62,641 | ₩62,936 | ₩62,413 | ₩62,587 | -0.09% | 157.2만 |
|---|
| 2026.01.16 | ₩63,271 | ₩63,284 | ₩62,976 | ₩63,271 | 0.00% | 109.8만 |
|---|
| 2026.01.15 | ₩63,271 | ₩63,391 | ₩63,150 | ₩63,190 | -0.13% | 170.1만 |
|---|
| 2026.01.14 | ₩62,909 | ₩63,204 | ₩62,909 | ₩63,204 | +0.47% | 129.2만 |
|---|
| 2026.01.13 | ₩62,695 | ₩62,695 | ₩62,386 | ₩62,534 | -0.26% | 113.7만 |
|---|
| 2026.01.12 | ₩62,574 | ₩62,788 | ₩62,480 | ₩62,775 | +0.32% | 108.7만 |
|---|
| 2026.01.09 | ₩62,199 | ₩62,413 | ₩62,118 | ₩62,373 | +0.28% | 128.1만 |
|---|
| 2026.01.08 | ₩61,475 | ₩61,877 | ₩61,475 | ₩61,810 | +0.55% | 138.8만 |
|---|
| 2026.01.07 | ₩62,051 | ₩62,065 | ₩61,730 | ₩61,810 | -0.39% | 97.1만 |
|---|
| 2026.01.06 | ₩62,172 | ₩62,266 | ₩62,051 | ₩62,132 | -0.06% | 129.8만 |
|---|
| 2026.01.05 | ₩61,649 | ₩62,105 | ₩61,555 | ₩62,051 | +0.65% | 156.4만 |
|---|
| 2026.01.02 | ₩61,421 | ₩61,542 | ₩61,194 | ₩61,502 | +0.13% | 117.8만 |
|---|
| 2025.12.31 | ₩60,899 | ₩60,899 | ₩60,590 | ₩60,590 | -0.51% | 111.3만 |
|---|
| 2025.12.30 | ₩60,979 | ₩61,113 | ₩60,899 | ₩60,939 | -0.07% | 191.5만 |
|---|
| 2025.12.29 | ₩60,738 | ₩60,845 | ₩60,617 | ₩60,778 | +0.07% | 191.1만 |
|---|
| 2025.12.26 | ₩60,738 | ₩60,751 | ₩60,564 | ₩60,751 | +0.02% | 173.7만 |
|---|
| 2025.12.24 | ₩60,590 | ₩60,617 | ₩60,497 | ₩60,590 | 0.00% | 101만 |
|---|
| 2025.12.23 | ₩60,376 | ₩60,443 | ₩60,296 | ₩60,430 | +0.09% | 157.3만 |
|---|
| 2025.12.22 | ₩60,028 | ₩60,135 | ₩59,920 | ₩60,081 | +0.09% | 177.1만 |
|---|
| 2025.12.19 | ₩59,813 | ₩60,054 | ₩59,773 | ₩59,880 | +0.11% | 147.1만 |
|---|
| 2025.12.18 | ₩59,773 | ₩59,894 | ₩59,491 | ₩59,558 | -0.36% | 222.1만 |
|---|
| 2025.12.17 | ₩59,572 | ₩59,746 | ₩59,304 | ₩59,317 | -0.43% | 232.7만 |
|---|
| 2025.12.16 | ₩59,800 | ₩59,813 | ₩59,357 | ₩59,545 | -0.43% | 409만 |
|---|
| 2025.12.15 | ₩60,202 | ₩60,202 | ₩59,827 | ₩60,001 | -0.33% | 243.3만 |
|---|
| 2025.12.12 | ₩60,028 | ₩60,028 | ₩59,384 | ₩59,626 | -0.67% | 128.1만 |
|---|
| 2025.12.11 | ₩59,760 | ₩60,041 | ₩59,666 | ₩59,934 | +0.29% | 232.9만 |
|---|
| 2025.12.10 | ₩60,845 | ₩61,515 | ₩60,791 | ₩61,448 | +0.99% | 169.1만 |
|---|
| 2025.12.09 | ₩60,899 | ₩61,033 | ₩60,711 | ₩60,738 | -0.26% | 178.2만 |
|---|
| 2025.12.08 | ₩61,060 | ₩61,060 | ₩60,711 | ₩60,791 | -0.44% | 183만 |
|---|
| 2025.12.05 | ₩61,060 | ₩61,207 | ₩60,872 | ₩60,939 | -0.20% | 98.5만 |
|---|
| 2025.12.04 | ₩61,006 | ₩61,033 | ₩60,751 | ₩60,845 | -0.26% | 209.3만 |
|---|
| 2025.12.03 | ₩60,363 | ₩60,671 | ₩60,336 | ₩60,657 | +0.49% | 136.1만 |
|---|
| 2025.12.02 | ₩60,403 | ₩60,403 | ₩60,068 | ₩60,269 | -0.22% | 288.3만 |
|---|
| 2025.12.01 | ₩60,162 | ₩60,363 | ₩60,028 | ₩60,054 | -0.18% | 272.9만 |
|---|
| 2025.11.28 | ₩60,028 | ₩60,255 | ₩59,947 | ₩60,229 | +0.33% | 79만 |
|---|
| 2025.11.26 | ₩59,652 | ₩60,148 | ₩59,612 | ₩60,054 | +0.67% | 160.6만 |
|---|
| 2025.11.25 | ₩58,942 | ₩59,424 | ₩58,808 | ₩59,371 | +0.73% | 145만 |
|---|
| 2025.11.24 | ₩58,393 | ₩58,741 | ₩58,299 | ₩58,661 | +0.46% | 207.9만 |
|---|
| 2025.11.21 | ₩58,057 | ₩58,647 | ₩57,910 | ₩58,500 | +0.76% | 230.6만 |
|---|
| 2025.11.20 | ₩58,701 | ₩58,795 | ₩57,575 | ₩57,602 | -1.87% | 170.4만 |
|---|
| 2025.11.19 | ₩58,486 | ₩58,701 | ₩58,151 | ₩58,379 | -0.18% | 196.2만 |
|---|
| 2025.11.18 | ₩58,446 | ₩58,821 | ₩58,245 | ₩58,634 | +0.32% | 160.2만 |
|---|
| 2025.11.17 | ₩59,599 | ₩59,840 | ₩59,063 | ₩59,264 | -0.56% | 241.8만 |
|---|
| 2025.11.14 | ₩59,679 | ₩60,162 | ₩59,652 | ₩60,028 | +0.58% | 235.1만 |
|---|
| 2025.11.13 | ₩60,537 | ₩60,657 | ₩59,974 | ₩60,028 | -0.84% | 183.2만 |
|---|
| 2025.11.12 | ₩60,376 | ₩60,644 | ₩60,309 | ₩60,550 | +0.29% | 187.1만 |
|---|
| 2025.11.11 | ₩59,920 | ₩60,269 | ₩59,920 | ₩60,148 | +0.38% | 160.1만 |
|---|
| 2025.11.10 | ₩59,451 | ₩59,773 | ₩59,304 | ₩59,706 | +0.43% | 173.3만 |
|---|
| 2025.11.07 | ₩58,527 | ₩59,009 | ₩58,366 | ₩59,009 | +0.82% | 185.3만 |
|---|
| 2025.11.06 | ₩58,835 | ₩58,929 | ₩58,527 | ₩58,714 | -0.21% | 176.5만 |
|---|
| 2025.11.05 | ₩58,419 | ₩58,862 | ₩58,393 | ₩58,768 | +0.60% | 137.5만 |
|---|
| 2025.11.04 | ₩58,312 | ₩58,634 | ₩58,258 | ₩58,352 | +0.07% | 91.5만 |
|---|
| 2025.11.03 | ₩59,156 | ₩59,183 | ₩58,902 | ₩59,116 | -0.07% | 84.3만 |
|---|
| 2025.10.31 | ₩59,116 | ₩59,116 | ₩58,808 | ₩59,036 | -0.14% | 90만 |
|---|
| 2025.10.30 | ₩58,955 | ₩59,264 | ₩58,902 | ₩59,049 | +0.16% | 102.2만 |
|---|
| 2025.10.29 | ₩59,679 | ₩59,733 | ₩59,076 | ₩59,357 | -0.54% | 269.3만 |
|---|
| 2025.10.28 | ₩59,411 | ₩59,706 | ₩59,304 | ₩59,532 | +0.20% | 190.9만 |
|---|
| 2025.10.27 | ₩59,532 | ₩59,572 | ₩59,424 | ₩59,572 | +0.07% | 125.4만 |
|---|
| 2025.10.24 | ₩59,130 | ₩59,183 | ₩59,022 | ₩59,143 | +0.02% | 76.2만 |
|---|
| 2025.10.23 | ₩58,875 | ₩59,022 | ₩58,781 | ₩58,942 | +0.11% | 80.3만 |
|---|
| 2025.10.22 | ₩58,540 | ₩58,781 | ₩58,393 | ₩58,647 | +0.18% | 117.7만 |
|---|
| 2025.10.21 | ₩58,674 | ₩58,674 | ₩58,419 | ₩58,446 | -0.39% | 84.1만 |
|---|
| 2025.10.20 | ₩58,728 | ₩59,009 | ₩58,728 | ₩58,969 | +0.41% | 90.8만 |
|---|
| 2025.10.17 | ₩58,326 | ₩58,594 | ₩58,218 | ₩58,567 | +0.41% | 101.5만 |
|---|
| 2025.10.16 | ₩58,446 | ₩58,634 | ₩58,124 | ₩58,326 | -0.21% | 132.8만 |
|---|
| 2025.10.15 | ₩57,990 | ₩58,205 | ₩57,722 | ₩58,084 | +0.16% | 129.2만 |
|---|
| 2025.10.14 | ₩57,066 | ₩57,803 | ₩57,026 | ₩57,629 | +0.99% | 94.5만 |
|---|
| 2025.10.13 | ₩57,186 | ₩57,481 | ₩57,173 | ₩57,401 | +0.37% | 65.7만 |
|---|
| 2025.10.10 | ₩57,722 | ₩57,789 | ₩56,717 | ₩56,757 | -1.67% | 110.5만 |
|---|