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 | ₩71,707 | ₩71,908 | ₩71,667 | ₩71,895 | +0.26% | 231.5만 |
| 2026.10.08 | ₩71,385 | ₩71,586 | ₩71,090 | ₩71,573 | +0.26% | 243.6만 |
| 2026.10.07 | ₩71,680 | ₩71,774 | ₩71,412 | ₩71,640 | -0.06% | 191.2만 |
| 2026.10.06 | ₩72,485 | ₩72,646 | ₩72,324 | ₩72,351 | -0.19% | 191.2만 |
| 2026.10.05 | ₩72,015 | ₩72,364 | ₩71,680 | ₩72,284 | +0.37% | 171.1만 |
| 2026.10.02 | ₩71,908 | ₩72,310 | ₩71,734 | ₩72,203 | +0.41% | 238.5만 |
| 2026.10.01 | ₩71,720 | ₩71,801 | ₩71,063 | ₩71,519 | -0.28% | 258.8만 |
| 2026.09.30 | ₩72,807 | ₩72,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,042 |
| ₩72,083 |
| -0.99% |
| 249만 |
| 2026.09.29 | ₩72,753 | ₩72,847 | ₩72,217 | ₩72,606 | -0.20% | 272.2만 |
|---|
| 2026.09.28 | ₩73,155 | ₩73,504 | ₩72,887 | ₩73,155 | 0.00% | 137.3만 |
|---|
| 2026.09.25 | ₩73,249 | ₩73,598 | ₩73,035 | ₩73,571 | +0.44% | 151.3만 |
|---|
| 2026.09.24 | ₩73,075 | ₩73,222 | ₩72,659 | ₩72,927 | -0.20% | 153.1만 |
|---|
| 2026.09.23 | ₩73,558 | ₩73,611 | ₩72,927 | ₩73,129 | -0.58% | 183.3만 |
|---|
| 2026.09.22 | ₩74,081 | ₩74,456 | ₩73,880 | ₩74,309 | +0.31% | 156.7만 |
|---|
| 2026.09.21 | ₩74,134 | ₩74,188 | ₩73,799 | ₩74,014 | -0.16% | 173.3만 |
|---|
| 2026.09.18 | ₩73,450 | ₩73,450 | ₩73,129 | ₩73,383 | -0.09% | 259.1만 |
|---|
| 2026.09.17 | ₩74,456 | ₩74,617 | ₩74,376 | ₩74,416 | -0.05% | 146.9만 |
|---|
| 2026.09.16 | ₩74,403 | ₩74,456 | ₩73,209 | ₩73,665 | -0.99% | 171.6만 |
|---|
| 2026.09.15 | ₩73,973 | ₩74,108 | ₩73,772 | ₩74,054 | +0.11% | 232.2만 |
|---|
| 2026.09.14 | ₩74,188 | ₩74,590 | ₩73,973 | ₩74,161 | -0.04% | 165.4만 |
|---|
| 2026.09.11 | ₩75,060 | ₩75,087 | ₩74,778 | ₩74,872 | -0.25% | 311.6만 |
|---|
| 2026.09.10 | ₩74,416 | ₩74,537 | ₩74,014 | ₩74,175 | -0.32% | 252.3만 |
|---|
| 2026.09.09 | ₩75,314 | ₩75,395 | ₩74,791 | ₩74,872 | -0.59% | 196.9만 |
|---|
| 2026.09.08 | ₩75,636 | ₩75,744 | ₩75,301 | ₩75,328 | -0.41% | 285.8만 |
|---|
| 2026.09.04 | ₩75,073 | ₩75,650 | ₩75,060 | ₩75,516 | +0.59% | 231.2만 |
|---|
| 2026.09.03 | ₩75,154 | ₩75,502 | ₩74,926 | ₩75,341 | +0.25% | 242.4만 |
|---|
| 2026.09.02 | ₩74,175 | ₩74,550 | ₩74,134 | ₩74,496 | +0.43% | 290만 |
|---|
| 2026.09.01 | ₩74,429 | ₩74,617 | ₩73,973 | ₩74,121 | -0.41% | 224.1만 |
|---|
| 2026.08.31 | ₩74,765 | ₩74,926 | ₩74,322 | ₩74,523 | -0.32% | 163.9만 |
|---|
| 2026.08.28 | ₩74,872 | ₩74,979 | ₩74,201 | ₩74,336 | -0.72% | 145.4만 |
|---|
| 2026.08.27 | ₩74,590 | ₩74,590 | ₩74,201 | ₩74,483 | -0.14% | 257.6만 |
|---|
| 2026.08.26 | ₩74,899 | ₩75,033 | ₩74,631 | ₩74,631 | -0.36% | 166.1만 |
|---|
| 2026.08.25 | ₩74,845 | ₩75,060 | ₩74,671 | ₩75,019 | +0.23% | 201.9만 |
|---|
| 2026.08.24 | ₩74,563 | ₩74,765 | ₩74,443 | ₩74,590 | +0.04% | 114.1만 |
|---|
| 2026.08.21 | ₩74,926 | ₩75,046 | ₩74,805 | ₩74,885 | -0.05% | 126만 |
|---|
| 2026.08.20 | ₩74,201 | ₩74,590 | ₩74,081 | ₩74,268 | +0.09% | 113.1만 |
|---|
| 2026.08.19 | ₩74,429 | ₩74,510 | ₩73,987 | ₩74,201 | -0.31% | 95.9만 |
|---|
| 2026.08.18 | ₩74,175 | ₩74,336 | ₩73,638 | ₩73,665 | -0.69% | 137.2만 |
|---|
| 2026.08.17 | ₩74,537 | ₩74,939 | ₩74,537 | ₩74,684 | +0.20% | 154.6만 |
|---|
| 2026.08.14 | ₩74,724 | ₩74,899 | ₩74,523 | ₩74,644 | -0.11% | 137만 |
|---|
| 2026.08.13 | ₩74,295 | ₩74,537 | ₩74,242 | ₩74,389 | +0.13% | 184.6만 |
|---|
| 2026.08.12 | ₩74,456 | ₩74,563 | ₩74,175 | ₩74,309 | -0.20% | 148.8만 |
|---|
| 2026.08.11 | ₩74,040 | ₩74,175 | ₩73,745 | ₩73,866 | -0.24% | 121.3만 |
|---|
| 2026.08.10 | ₩73,544 | ₩73,772 | ₩73,531 | ₩73,652 | +0.15% | 123.2만 |
|---|
| 2026.08.07 | ₩74,081 | ₩74,175 | ₩73,692 | ₩74,014 | -0.09% | 130.9만 |
|---|
| 2026.08.06 | ₩73,357 | ₩73,638 | ₩73,182 | ₩73,263 | -0.13% | 156.6만 |
|---|
| 2026.08.05 | ₩73,665 | ₩73,745 | ₩73,263 | ₩73,263 | -0.55% | 128.4만 |
|---|
| 2026.08.04 | ₩72,941 | ₩73,450 | ₩72,820 | ₩73,316 | +0.51% | 171.2만 |
|---|
| 2026.08.03 | ₩72,310 | ₩72,579 | ₩72,163 | ₩72,552 | +0.33% | 118.6만 |
|---|
| 2026.07.31 | ₩72,565 | ₩72,766 | ₩71,787 | ₩72,431 | -0.18% | 136.2만 |
|---|
| 2026.07.30 | ₩71,895 | ₩72,914 | ₩71,828 | ₩72,860 | +1.34% | 248.4만 |
|---|
| 2026.07.29 | ₩71,117 | ₩71,935 | ₩70,554 | ₩70,849 | -0.38% | 174.6만 |
|---|
| 2026.07.28 | ₩70,554 | ₩71,197 | ₩70,540 | ₩70,983 | +0.61% | 120.9만 |
|---|
| 2026.07.27 | ₩71,466 | ₩71,600 | ₩70,835 | ₩71,184 | -0.39% | 115.3만 |
|---|
| 2026.07.24 | ₩71,036 | ₩71,399 | ₩70,889 | ₩70,996 | -0.06% | 134.3만 |
|---|
| 2026.07.23 | ₩70,916 | ₩71,358 | ₩70,741 | ₩70,996 | +0.11% | 151.9만 |
|---|
| 2026.07.22 | ₩71,680 | ₩71,895 | ₩71,586 | ₩71,613 | -0.09% | 93.5만 |
|---|
| 2026.07.21 | ₩70,929 | ₩71,492 | ₩70,701 | ₩71,385 | +0.64% | 119.8만 |
|---|
| 2026.07.20 | ₩70,715 | ₩70,835 | ₩70,218 | ₩70,285 | -0.61% | 123.9만 |
|---|
| 2026.07.17 | ₩70,205 | ₩70,902 | ₩70,098 | ₩70,728 | +0.74% | 199.1만 |
|---|
| 2026.07.16 | ₩70,795 | ₩71,171 | ₩70,634 | ₩70,849 | +0.08% | 135.4만 |
|---|
| 2026.07.15 | ₩71,345 | ₩71,573 | ₩70,862 | ₩71,439 | +0.13% | 122.6만 |
|---|
| 2026.07.14 | ₩71,358 | ₩71,707 | ₩71,224 | ₩71,291 | -0.09% | 157.1만 |
|---|
| 2026.07.13 | ₩70,755 | ₩70,956 | ₩70,420 | ₩70,527 | -0.32% | 135.8만 |
|---|
| 2026.07.10 | ₩71,023 | ₩71,291 | ₩70,755 | ₩71,211 | +0.26% | 106.9만 |
|---|
| 2026.07.09 | ₩70,581 | ₩70,929 | ₩70,567 | ₩70,768 | +0.27% | 122.9만 |
|---|
| 2026.07.08 | ₩70,125 | ₩70,674 | ₩69,762 | ₩70,634 | +0.73% | 100.9만 |
|---|
| 2026.07.07 | ₩71,412 | ₩71,613 | ₩70,862 | ₩71,050 | -0.51% | 95.3만 |
|---|
| 2026.07.06 | ₩71,466 | ₩71,814 | ₩71,399 | ₩71,787 | +0.45% | 140.4만 |
|---|
| 2026.07.02 | ₩70,862 | ₩71,385 | ₩70,232 | ₩70,728 | -0.19% | 186.8만 |
|---|
| 2026.07.01 | ₩69,803 | ₩70,259 | ₩69,803 | ₩69,937 | +0.19% | 154.9만 |
|---|
| 2026.06.30 | ₩70,500 | ₩70,822 | ₩70,406 | ₩70,755 | +0.36% | 175.8만 |
|---|
| 2026.06.29 | ₩70,473 | ₩70,554 | ₩69,843 | ₩70,540 | +0.10% | 131.7만 |
|---|
| 2026.06.26 | ₩70,366 | ₩70,876 | ₩70,299 | ₩70,500 | +0.19% | 118.2만 |
|---|
| 2026.06.25 | ₩71,010 | ₩71,238 | ₩70,473 | ₩70,943 | -0.09% | 102.4만 |
|---|
| 2026.06.24 | ₩70,259 | ₩70,420 | ₩69,897 | ₩70,178 | -0.11% | 119.4만 |
|---|
| 2026.06.23 | ₩70,567 | ₩71,090 | ₩70,406 | ₩70,594 | +0.04% | 144.3만 |
|---|
| 2026.06.22 | ₩72,270 | ₩72,659 | ₩72,257 | ₩72,485 | +0.30% | 122.3만 |
|---|
| 2026.06.18 | ₩72,659 | ₩72,740 | ₩72,404 | ₩72,579 | -0.11% | 147.8만 |
|---|
| 2026.06.17 | ₩73,222 | ₩73,424 | ₩72,069 | ₩72,230 | -1.36% | 107.3만 |
|---|
| 2026.06.16 | ₩73,222 | ₩73,491 | ₩72,887 | ₩72,968 | -0.35% | 117.1만 |
|---|
| 2026.06.15 | ₩73,450 | ₩73,477 | ₩73,102 | ₩73,182 | -0.37% | 101.4만 |
|---|
| 2026.06.12 | ₩72,109 | ₩72,740 | ₩71,841 | ₩72,552 | +0.61% | 102.3만 |
|---|
| 2026.06.11 | ₩70,862 | ₩72,378 | ₩70,581 | ₩72,270 | +1.99% | 139.5만 |
|---|
| 2026.06.10 | ₩70,379 | ₩70,969 | ₩69,830 | ₩69,883 | -0.71% | 114.9만 |
|---|
| 2026.06.09 | ₩71,908 | ₩71,948 | ₩69,695 | ₩70,916 | -1.38% | 160.6만 |
|---|
| 2026.06.08 | ₩71,412 | ₩71,613 | ₩71,010 | ₩71,144 | -0.38% | 175.6만 |
|---|
| 2026.06.05 | ₩72,123 | ₩72,324 | ₩70,379 | ₩70,540 | -2.19% | 175.8만 |
|---|
| 2026.06.04 | ₩73,075 | ₩73,450 | ₩72,901 | ₩73,343 | +0.37% | 91.4만 |
|---|
| 2026.06.03 | ₩73,759 | ₩73,893 | ₩73,424 | ₩73,491 | -0.36% | 227.1만 |
|---|
| 2026.06.02 | ₩73,357 | ₩73,987 | ₩73,357 | ₩73,987 | +0.86% | 143.3만 |
|---|
| 2026.06.01 | ₩73,075 | ₩73,732 | ₩72,807 | ₩73,504 | +0.59% | 155.4만 |
|---|
| 2026.05.29 | ₩73,155 | ₩73,330 | ₩72,834 | ₩72,927 | -0.31% | 158.3만 |
|---|
| 2026.05.28 | ₩72,176 | ₩72,901 | ₩72,015 | ₩72,699 | +0.72% | 136.8만 |
|---|
| 2026.05.27 | ₩72,659 | ₩72,740 | ₩72,257 | ₩72,538 | -0.17% | 137.6만 |
|---|
| 2026.05.26 | ₩72,686 | ₩73,021 | ₩72,619 | ₩72,834 | +0.20% | 106.9만 |
|---|
| 2026.05.22 | ₩71,747 | ₩71,895 | ₩71,519 | ₩71,573 | -0.24% | 116만 |
|---|
| 2026.05.21 | ₩71,144 | ₩72,123 | ₩70,943 | ₩71,948 | +1.13% | 159.5만 |
|---|
| 2026.05.20 | ₩70,446 | ₩71,506 | ₩70,393 | ₩71,385 | +1.33% | 128.1만 |
|---|
| 2026.05.19 | ₩70,285 | ₩70,902 | ₩70,031 | ₩70,460 | +0.25% | 121.8만 |
|---|
| 2026.05.18 | ₩71,050 | ₩71,144 | ₩70,446 | ₩70,996 | -0.08% | 153.9만 |
|---|
| 2026.05.15 | ₩70,634 | ₩70,688 | ₩70,259 | ₩70,500 | -0.19% | 101.8만 |
|---|
| 2026.05.14 | ₩72,002 | ₩72,123 | ₩71,855 | ₩71,922 | -0.11% | 103.9만 |
|---|
| 2026.05.13 | ₩71,372 | ₩71,855 | ₩71,224 | ₩71,828 | +0.64% | 152.7만 |
|---|
| 2026.05.12 | ₩70,943 | ₩71,130 | ₩70,446 | ₩71,010 | +0.09% | 400.1만 |
|---|
| 2026.05.11 | ₩71,600 | ₩71,868 | ₩71,600 | ₩71,734 | +0.19% | 121.3만 |
|---|
| 2026.05.08 | ₩71,130 | ₩71,479 | ₩71,077 | ₩71,466 | +0.47% | 145.8만 |
|---|
| 2026.05.07 | ₩71,452 | ₩71,452 | ₩70,178 | ₩70,232 | -1.71% | 146.1만 |
|---|
| 2026.05.06 | ₩71,238 | ₩71,492 | ₩71,077 | ₩71,412 | +0.24% | 305.7만 |
|---|
| 2026.05.05 | ₩69,374 | ₩69,950 | ₩69,280 | ₩69,830 | +0.66% | 338.5만 |
|---|
| 2026.05.04 | ₩69,105 | ₩69,374 | ₩68,462 | ₩68,703 | -0.58% | 119.9만 |
|---|
| 2026.05.01 | ₩69,508 | ₩69,910 | ₩69,387 | ₩69,427 | -0.12% | 115.9만 |
|---|
| 2026.04.30 | ₩68,770 | ₩69,722 | ₩68,636 | ₩69,548 | +1.13% | 134.3만 |
|---|
| 2026.04.29 | ₩68,247 | ₩68,274 | ₩67,603 | ₩67,872 | -0.55% | 127.5만 |
|---|
| 2026.04.28 | ₩68,381 | ₩68,515 | ₩68,059 | ₩68,301 | -0.12% | 107만 |
|---|
| 2026.04.27 | ₩68,676 | ₩68,810 | ₩68,328 | ₩68,341 | -0.49% | 155.4만 |
|---|
| 2026.04.24 | ₩68,368 | ₩68,596 | ₩68,153 | ₩68,462 | +0.14% | 122.2만 |
|---|
| 2026.04.23 | ₩68,609 | ₩68,864 | ₩67,617 | ₩68,301 | -0.45% | 154.8만 |
|---|
| 2026.04.22 | ₩68,824 | ₩68,851 | ₩68,555 | ₩68,783 | -0.06% | 136.8만 |
|---|
| 2026.04.21 | ₩69,226 | ₩69,280 | ₩68,126 | ₩68,207 | -1.47% | 176만 |
|---|
| 2026.04.20 | ₩69,360 | ₩69,508 | ₩69,065 | ₩69,494 | +0.19% | 111.9만 |
|---|
| 2026.04.17 | ₩69,776 | ₩70,178 | ₩69,575 | ₩69,722 | -0.08% | 112만 |
|---|
| 2026.04.16 | ₩69,306 | ₩69,400 | ₩68,958 | ₩69,159 | -0.21% | 146만 |
|---|
| 2026.04.15 | ₩69,132 | ₩69,132 | ₩68,864 | ₩69,025 | -0.16% | 103.2만 |
|---|
| 2026.04.14 | ₩69,146 | ₩69,467 | ₩68,998 | ₩69,374 | +0.33% | 125.2만 |
|---|
| 2026.04.13 | ₩67,992 | ₩69,025 | ₩67,925 | ₩68,985 | +1.46% | 134.1만 |
|---|
| 2026.04.10 | ₩68,770 | ₩68,918 | ₩68,408 | ₩68,636 | -0.20% | 78.2만 |
|---|
| 2026.04.09 | ₩68,140 | ₩68,891 | ₩68,019 | ₩68,596 | +0.67% | 118.5만 |
|---|
| 2026.04.08 | ₩68,864 | ₩68,931 | ₩68,341 | ₩68,864 | 0.00% | 145.4만 |
|---|
| 2026.04.07 | ₩66,168 | ₩66,624 | ₩65,565 | ₩66,571 | +0.61% | 132.4만 |
|---|
| 2026.04.06 | ₩66,168 | ₩66,651 | ₩66,168 | ₩66,530 | +0.55% | 140.7만 |
|---|
| 2026.04.02 | ₩65,055 | ₩66,302 | ₩65,002 | ₩66,007 | +1.46% | 132.8만 |
|---|
| 2026.04.01 | ₩66,410 | ₩66,812 | ₩66,088 | ₩66,356 | -0.08% | 143.6만 |
|---|
| 2026.03.31 | ₩64,519 | ₩65,672 | ₩64,264 | ₩65,619 | +1.70% | 135만 |
|---|
| 2026.03.30 | ₩64,224 | ₩64,425 | ₩63,459 | ₩63,741 | -0.75% | 184.3만 |
|---|
| 2026.03.27 | ₩63,808 | ₩64,251 | ₩63,392 | ₩63,553 | -0.40% | 203.3만 |
|---|
| 2026.03.26 | ₩64,385 | ₩64,935 | ₩63,848 | ₩63,875 | -0.79% | 203.7만 |
|---|
| 2026.03.25 | ₩65,283 | ₩65,484 | ₩64,801 | ₩65,122 | -0.25% | 98.8만 |
|---|
| 2026.03.24 | ₩63,902 | ₩64,854 | ₩63,848 | ₩64,438 | +0.84% | 180.8만 |
|---|
| 2026.03.23 | ₩64,318 | ₩65,391 | ₩64,090 | ₩64,774 | +0.71% | 206.7만 |
|---|
| 2026.03.20 | ₩64,814 | ₩64,975 | ₩62,963 | ₩63,258 | -2.40% | 141.6만 |
|---|
| 2026.03.19 | ₩64,076 | ₩65,525 | ₩63,942 | ₩65,216 | +1.78% | 203.2만 |
|---|
| 2026.03.18 | ₩65,860 | ₩66,048 | ₩65,176 | ₩65,230 | -0.96% | 189.4만 |
|---|
| 2026.03.17 | ₩66,262 | ₩66,517 | ₩66,021 | ₩66,115 | -0.22% | 111.4만 |
|---|
| 2026.03.16 | ₩65,337 | ₩65,847 | ₩65,203 | ₩65,659 | +0.49% | 129.9만 |
|---|
| 2026.03.13 | ₩65,136 | ₩65,458 | ₩64,224 | ₩64,331 | -1.24% | 150.3만 |
|---|
| 2026.03.12 | ₩65,391 | ₩65,431 | ₩64,653 | ₩64,935 | -0.70% | 204.6만 |
|---|
| 2026.03.11 | ₩65,793 | ₩66,289 | ₩65,645 | ₩66,155 | +0.55% | 159.2만 |
|---|
| 2026.03.10 | ₩66,235 | ₩67,121 | ₩65,914 | ₩65,967 | -0.40% | 212만 |
|---|
| 2026.03.09 | ₩64,264 | ₩66,021 | ₩63,728 | ₩65,914 | +2.57% | 267.4만 |
|---|
| 2026.03.06 | ₩64,613 | ₩65,632 | ₩64,385 | ₩65,404 | +1.22% | 302.3만 |
|---|
| 2026.03.05 | ₩66,302 | ₩66,651 | ₩65,096 | ₩65,779 | -0.79% | 268.2만 |
|---|
| 2026.03.04 | ₩66,812 | ₩67,644 | ₩66,598 | ₩67,442 | +0.94% | 249만 |
|---|
| 2026.03.03 | ₩65,967 | ₩67,174 | ₩65,176 | ₩66,839 | +1.32% | 308.7만 |
|---|
| 2026.03.02 | ₩69,159 | ₩69,816 | ₩69,052 | ₩69,548 | +0.56% | 274만 |
|---|
| 2026.02.27 | ₩70,634 | ₩70,996 | ₩70,513 | ₩70,755 | +0.17% | 248.8만 |
|---|
| 2026.02.26 | ₩70,648 | ₩70,768 | ₩70,098 | ₩70,621 | -0.04% | 279.7만 |
|---|
| 2026.02.25 | ₩70,393 | ₩70,648 | ₩70,218 | ₩70,513 | +0.17% | 202.1만 |
|---|
| 2026.02.24 | ₩69,467 | ₩69,897 | ₩69,387 | ₩69,749 | +0.41% | 183만 |
|---|
| 2026.02.23 | ₩69,441 | ₩69,762 | ₩69,119 | ₩69,333 | -0.15% | 182.9만 |
|---|
| 2026.02.20 | ₩68,810 | ₩69,521 | ₩68,783 | ₩69,521 | +1.03% | 238.1만 |
|---|
| 2026.02.19 | ₩68,515 | ₩68,944 | ₩68,421 | ₩68,944 | +0.63% | 122.9만 |
|---|
| 2026.02.18 | ₩68,770 | ₩69,119 | ₩68,636 | ₩68,810 | +0.06% | 148.1만 |
|---|
| 2026.02.17 | ₩68,381 | ₩68,783 | ₩67,912 | ₩68,636 | +0.37% | 199.8만 |
|---|
| 2026.02.13 | ₩68,488 | ₩69,038 | ₩68,086 | ₩68,971 | +0.70% | 134.9만 |
|---|
| 2026.02.12 | ₩69,280 | ₩69,414 | ₩68,381 | ₩68,596 | -0.99% | 169.6만 |
|---|
| 2026.02.11 | ₩68,676 | ₩69,105 | ₩68,368 | ₩68,971 | +0.43% | 217.8만 |
|---|
| 2026.02.10 | ₩68,247 | ₩68,260 | ₩68,032 | ₩68,073 | -0.26% | 158만 |
|---|
| 2026.02.09 | ₩67,281 | ₩67,912 | ₩67,161 | ₩67,791 | +0.76% | 164만 |
|---|
| 2026.02.06 | ₩66,329 | ₩67,000 | ₩66,276 | ₩66,986 | +0.99% | 150.4만 |
|---|
| 2026.02.05 | ₩65,645 | ₩66,048 | ₩65,417 | ₩65,511 | -0.20% | 171만 |
|---|
| 2026.02.04 | ₩67,054 | ₩67,281 | ₩66,356 | ₩66,611 | -0.66% | 329.6만 |
|---|
| 2026.02.03 | ₩65,686 | ₩66,168 | ₩65,552 | ₩66,142 | +0.69% | 205.3만 |
|---|
| 2026.02.02 | ₩64,935 | ₩65,417 | ₩64,921 | ₩65,391 | +0.70% | 182.6만 |
|---|
| 2026.01.30 | ₩65,578 | ₩65,659 | ₩64,814 | ₩65,122 | -0.70% | 216.7만 |
|---|
| 2026.01.29 | ₩66,128 | ₩66,249 | ₩65,122 | ₩65,860 | -0.41% | 223.2만 |
|---|
| 2026.01.28 | ₩65,431 | ₩65,484 | ₩64,948 | ₩65,324 | -0.16% | 289.8만 |
|---|
| 2026.01.27 | ₩65,270 | ₩65,820 | ₩65,270 | ₩65,726 | +0.70% | 202.3만 |
|---|
| 2026.01.26 | ₩64,774 | ₩64,894 | ₩64,559 | ₩64,626 | -0.23% | 293.1만 |
|---|
| 2026.01.23 | ₩63,808 | ₩64,412 | ₩63,728 | ₩64,398 | +0.92% | 157.2만 |
|---|
| 2026.01.22 | ₩63,822 | ₩64,076 | ₩63,741 | ₩63,956 | +0.21% | 250.9만 |
|---|
| 2026.01.21 | ₩63,138 | ₩63,862 | ₩63,071 | ₩63,728 | +0.93% | 218만 |
|---|
| 2026.01.20 | ₩62,682 | ₩62,977 | ₩62,454 | ₩62,628 | -0.09% | 157.2만 |
|---|
| 2026.01.16 | ₩63,312 | ₩63,325 | ₩63,017 | ₩63,312 | 0.00% | 109.8만 |
|---|
| 2026.01.15 | ₩63,312 | ₩63,433 | ₩63,191 | ₩63,231 | -0.13% | 170.1만 |
|---|
| 2026.01.14 | ₩62,950 | ₩63,245 | ₩62,950 | ₩63,245 | +0.47% | 129.2만 |
|---|
| 2026.01.13 | ₩62,735 | ₩62,735 | ₩62,427 | ₩62,574 | -0.26% | 113.7만 |
|---|
| 2026.01.12 | ₩62,615 | ₩62,829 | ₩62,521 | ₩62,816 | +0.32% | 108.7만 |
|---|
| 2026.01.09 | ₩62,239 | ₩62,454 | ₩62,159 | ₩62,413 | +0.28% | 128.1만 |
|---|
| 2026.01.08 | ₩61,515 | ₩61,917 | ₩61,515 | ₩61,850 | +0.55% | 138.8만 |
|---|
| 2026.01.07 | ₩62,092 | ₩62,105 | ₩61,770 | ₩61,850 | -0.39% | 97.1만 |
|---|
| 2026.01.06 | ₩62,212 | ₩62,306 | ₩62,092 | ₩62,172 | -0.06% | 129.8만 |
|---|
| 2026.01.05 | ₩61,689 | ₩62,145 | ₩61,595 | ₩62,092 | +0.65% | 156.4만 |
|---|
| 2026.01.02 | ₩61,461 | ₩61,582 | ₩61,233 | ₩61,542 | +0.13% | 117.8만 |
|---|
| 2025.12.31 | ₩60,938 | ₩60,938 | ₩60,630 | ₩60,630 | -0.51% | 111.3만 |
|---|
| 2025.12.30 | ₩61,019 | ₩61,153 | ₩60,938 | ₩60,978 | -0.07% | 191.5만 |
|---|
| 2025.12.29 | ₩60,777 | ₩60,885 | ₩60,657 | ₩60,818 | +0.07% | 191.1만 |
|---|
| 2025.12.26 | ₩60,777 | ₩60,791 | ₩60,603 | ₩60,791 | +0.02% | 173.7만 |
|---|
| 2025.12.24 | ₩60,630 | ₩60,657 | ₩60,536 | ₩60,630 | 0.00% | 101만 |
|---|
| 2025.12.23 | ₩60,415 | ₩60,482 | ₩60,335 | ₩60,469 | +0.09% | 157.3만 |
|---|
| 2025.12.22 | ₩60,067 | ₩60,174 | ₩59,959 | ₩60,120 | +0.09% | 177.1만 |
|---|
| 2025.12.19 | ₩59,852 | ₩60,093 | ₩59,812 | ₩59,919 | +0.11% | 147.1만 |
|---|
| 2025.12.18 | ₩59,812 | ₩59,932 | ₩59,530 | ₩59,597 | -0.36% | 222.1만 |
|---|
| 2025.12.17 | ₩59,611 | ₩59,785 | ₩59,342 | ₩59,356 | -0.43% | 232.7만 |
|---|
| 2025.12.16 | ₩59,839 | ₩59,852 | ₩59,396 | ₩59,584 | -0.43% | 409만 |
|---|
| 2025.12.15 | ₩60,241 | ₩60,241 | ₩59,865 | ₩60,040 | -0.33% | 243.3만 |
|---|
| 2025.12.12 | ₩60,067 | ₩60,067 | ₩59,423 | ₩59,664 | -0.67% | 128.1만 |
|---|
| 2025.12.11 | ₩59,798 | ₩60,080 | ₩59,704 | ₩59,973 | +0.29% | 232.9만 |
|---|
| 2025.12.10 | ₩60,885 | ₩61,555 | ₩60,831 | ₩61,488 | +0.99% | 169.1만 |
|---|
| 2025.12.09 | ₩60,938 | ₩61,072 | ₩60,750 | ₩60,777 | -0.26% | 178.2만 |
|---|
| 2025.12.08 | ₩61,099 | ₩61,099 | ₩60,750 | ₩60,831 | -0.44% | 183만 |
|---|
| 2025.12.05 | ₩61,099 | ₩61,247 | ₩60,911 | ₩60,978 | -0.20% | 98.5만 |
|---|
| 2025.12.04 | ₩61,046 | ₩61,072 | ₩60,791 | ₩60,885 | -0.26% | 209.3만 |
|---|
| 2025.12.03 | ₩60,402 | ₩60,710 | ₩60,375 | ₩60,697 | +0.49% | 136.1만 |
|---|
| 2025.12.02 | ₩60,442 | ₩60,442 | ₩60,107 | ₩60,308 | -0.22% | 288.3만 |
|---|
| 2025.12.01 | ₩60,201 | ₩60,402 | ₩60,067 | ₩60,093 | -0.18% | 272.9만 |
|---|
| 2025.11.28 | ₩60,067 | ₩60,295 | ₩59,986 | ₩60,268 | +0.33% | 79만 |
|---|
| 2025.11.26 | ₩59,691 | ₩60,187 | ₩59,651 | ₩60,093 | +0.67% | 160.6만 |
|---|
| 2025.11.25 | ₩58,980 | ₩59,463 | ₩58,846 | ₩59,409 | +0.73% | 145만 |
|---|
| 2025.11.24 | ₩58,430 | ₩58,779 | ₩58,337 | ₩58,699 | +0.46% | 207.9만 |
|---|
| 2025.11.21 | ₩58,095 | ₩58,685 | ₩57,948 | ₩58,538 | +0.76% | 230.6만 |
|---|
| 2025.11.20 | ₩58,739 | ₩58,833 | ₩57,612 | ₩57,639 | -1.87% | 170.4만 |
|---|
| 2025.11.19 | ₩58,524 | ₩58,739 | ₩58,189 | ₩58,417 | -0.18% | 196.2만 |
|---|
| 2025.11.18 | ₩58,484 | ₩58,860 | ₩58,283 | ₩58,672 | +0.32% | 160.2만 |
|---|
| 2025.11.17 | ₩59,637 | ₩59,879 | ₩59,101 | ₩59,302 | -0.56% | 241.8만 |
|---|
| 2025.11.14 | ₩59,718 | ₩60,201 | ₩59,691 | ₩60,067 | +0.58% | 235.1만 |
|---|
| 2025.11.13 | ₩60,576 | ₩60,697 | ₩60,013 | ₩60,067 | -0.84% | 183.2만 |
|---|
| 2025.11.12 | ₩60,415 | ₩60,683 | ₩60,348 | ₩60,590 | +0.29% | 187.1만 |
|---|
| 2025.11.11 | ₩59,959 | ₩60,308 | ₩59,959 | ₩60,187 | +0.38% | 160.1만 |
|---|
| 2025.11.10 | ₩59,490 | ₩59,812 | ₩59,342 | ₩59,745 | +0.43% | 173.3만 |
|---|
| 2025.11.07 | ₩58,565 | ₩59,047 | ₩58,404 | ₩59,047 | +0.82% | 185.3만 |
|---|
| 2025.11.06 | ₩58,873 | ₩58,967 | ₩58,565 | ₩58,752 | -0.21% | 176.5만 |
|---|
| 2025.11.05 | ₩58,457 | ₩58,900 | ₩58,430 | ₩58,806 | +0.60% | 137.5만 |
|---|
| 2025.11.04 | ₩58,350 | ₩58,672 | ₩58,296 | ₩58,390 | +0.07% | 91.5만 |
|---|
| 2025.11.03 | ₩59,195 | ₩59,222 | ₩58,940 | ₩59,155 | -0.07% | 84.3만 |
|---|
| 2025.10.31 | ₩59,155 | ₩59,155 | ₩58,846 | ₩59,074 | -0.14% | 90만 |
|---|
| 2025.10.30 | ₩58,994 | ₩59,302 | ₩58,940 | ₩59,088 | +0.16% | 102.2만 |
|---|
| 2025.10.29 | ₩59,718 | ₩59,771 | ₩59,114 | ₩59,396 | -0.54% | 269.3만 |
|---|
| 2025.10.28 | ₩59,450 | ₩59,745 | ₩59,342 | ₩59,570 | +0.20% | 190.9만 |
|---|
| 2025.10.27 | ₩59,570 | ₩59,611 | ₩59,463 | ₩59,611 | +0.07% | 125.4만 |
|---|
| 2025.10.24 | ₩59,168 | ₩59,222 | ₩59,061 | ₩59,181 | +0.02% | 76.2만 |
|---|
| 2025.10.23 | ₩58,913 | ₩59,061 | ₩58,819 | ₩58,980 | +0.11% | 80.3만 |
|---|
| 2025.10.22 | ₩58,578 | ₩58,819 | ₩58,430 | ₩58,685 | +0.18% | 117.7만 |
|---|
| 2025.10.21 | ₩58,712 | ₩58,712 | ₩58,457 | ₩58,484 | -0.39% | 84.1만 |
|---|
| 2025.10.20 | ₩58,766 | ₩59,047 | ₩58,766 | ₩59,007 | +0.41% | 90.8만 |
|---|
| 2025.10.17 | ₩58,363 | ₩58,632 | ₩58,256 | ₩58,605 | +0.41% | 101.5만 |
|---|
| 2025.10.16 | ₩58,484 | ₩58,672 | ₩58,162 | ₩58,363 | -0.21% | 132.8만 |
|---|
| 2025.10.15 | ₩58,028 | ₩58,243 | ₩57,760 | ₩58,122 | +0.16% | 129.2만 |
|---|
| 2025.10.14 | ₩57,103 | ₩57,840 | ₩57,063 | ₩57,666 | +0.99% | 94.5만 |
|---|
| 2025.10.13 | ₩57,223 | ₩57,518 | ₩57,210 | ₩57,438 | +0.37% | 65.7만 |
|---|
| 2025.10.10 | ₩57,760 | ₩57,827 | ₩56,754 | ₩56,794 | -1.67% | 110.5만 |
|---|