시장 데이터를 불러오는 중
전체 종목
Schwab International Equity ETF 과거 주가
Schwab International Equity ETF · SCHF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab International Equity ETF · SCHF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,472 | ₩36,606 | ₩36,432 | ₩36,579 | +0.29% | 657.7만 |
| 2026.10.08 | ₩36,311 | ₩36,418 | ₩36,123 | ₩36,338 | +0.07% | 954.1만 |
| 2026.10.07 | ₩36,526 | ₩36,660 | ₩36,378 | ₩36,566 | +0.11% | 1075.1만 |
| 2026.10.06 | ₩37,143 | ₩37,210 | ₩37,009 | ₩37,022 | -0.33% | 776.3만 |
| 2026.10.05 | ₩36,901 | ₩37,103 | ₩36,781 | ₩37,009 | +0.29% | 705.8만 |
| 2026.10.02 | ₩36,901 | ₩37,103 | ₩36,781 | ₩36,995 | +0.25% | 842.8만 |
| 2026.10.01 | ₩36,700 | ₩36,767 | ₩36,325 | ₩36,553 | -0.40% | 1235.5만 |
| 2026.09.30 | ₩37,156 | ₩37,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,767 |
| ₩36,848 |
| -0.83% |
| 1325.3만 |
| 2026.09.29 | ₩37,129 | ₩37,170 | ₩36,861 | ₩37,103 | -0.07% | 1098.9만 |
|---|
| 2026.09.28 | ₩37,156 | ₩37,357 | ₩36,955 | ₩37,183 | +0.07% | 1111만 |
|---|
| 2026.09.25 | ₩37,264 | ₩37,478 | ₩37,143 | ₩37,451 | +0.50% | 812.5만 |
|---|
| 2026.09.24 | ₩37,076 | ₩37,210 | ₩36,848 | ₩37,049 | -0.07% | 1025.8만 |
|---|
| 2026.09.23 | ₩37,518 | ₩37,545 | ₩37,116 | ₩37,210 | -0.82% | 901.9만 |
|---|
| 2026.09.22 | ₩37,760 | ₩37,988 | ₩37,639 | ₩37,894 | +0.36% | 1103.3만 |
|---|
| 2026.09.21 | ₩37,626 | ₩37,760 | ₩37,478 | ₩37,720 | +0.25% | 673.4만 |
|---|
| 2026.09.18 | ₩37,170 | ₩37,237 | ₩37,036 | ₩37,196 | +0.07% | 577.7만 |
|---|
| 2026.09.17 | ₩37,559 | ₩37,639 | ₩37,492 | ₩37,518 | -0.11% | 740.1만 |
|---|
| 2026.09.16 | ₩37,425 | ₩37,518 | ₩36,821 | ₩37,062 | -0.97% | 851.2만 |
|---|
| 2026.09.15 | ₩37,290 | ₩37,290 | ₩37,062 | ₩37,210 | -0.22% | 792.3만 |
|---|
| 2026.09.14 | ₩37,304 | ₩37,559 | ₩37,170 | ₩37,317 | +0.04% | 898.4만 |
|---|
| 2026.09.11 | ₩37,948 | ₩37,948 | ₩37,760 | ₩37,814 | -0.35% | 588.5만 |
|---|
| 2026.09.10 | ₩37,572 | ₩37,666 | ₩37,344 | ₩37,398 | -0.46% | 832.7만 |
|---|
| 2026.09.09 | ₩38,068 | ₩38,122 | ₩37,814 | ₩37,827 | -0.63% | 796.8만 |
|---|
| 2026.09.08 | ₩38,363 | ₩38,417 | ₩38,162 | ₩38,189 | -0.45% | 719.7만 |
|---|
| 2026.09.04 | ₩38,068 | ₩38,404 | ₩38,068 | ₩38,337 | +0.70% | 698.3만 |
|---|
| 2026.09.03 | ₩38,015 | ₩38,243 | ₩37,894 | ₩38,176 | +0.42% | 729.8만 |
|---|
| 2026.09.02 | ₩37,545 | ₩37,760 | ₩37,545 | ₩37,760 | +0.57% | 911.8만 |
|---|
| 2026.09.01 | ₩37,693 | ₩37,773 | ₩37,371 | ₩37,478 | -0.57% | 930.9만 |
|---|
| 2026.08.31 | ₩38,055 | ₩38,095 | ₩37,800 | ₩37,854 | -0.53% | 722만 |
|---|
| 2026.08.28 | ₩38,256 | ₩38,377 | ₩37,881 | ₩37,961 | -0.77% | 763.4만 |
|---|
| 2026.08.27 | ₩38,203 | ₩38,203 | ₩37,988 | ₩38,122 | -0.21% | 600만 |
|---|
| 2026.08.26 | ₩38,296 | ₩38,363 | ₩38,135 | ₩38,149 | -0.39% | 596.3만 |
|---|
| 2026.08.25 | ₩38,203 | ₩38,363 | ₩38,122 | ₩38,350 | +0.39% | 612.5만 |
|---|
| 2026.08.24 | ₩38,001 | ₩38,042 | ₩37,867 | ₩37,988 | -0.04% | 515.3만 |
|---|
| 2026.08.21 | ₩38,162 | ₩38,229 | ₩38,095 | ₩38,176 | +0.04% | 560.8만 |
|---|
| 2026.08.20 | ₩37,800 | ₩38,055 | ₩37,760 | ₩37,854 | +0.14% | 507만 |
|---|
| 2026.08.19 | ₩37,988 | ₩38,001 | ₩37,733 | ₩37,840 | -0.39% | 555.4만 |
|---|
| 2026.08.18 | ₩37,921 | ₩38,001 | ₩37,599 | ₩37,626 | -0.78% | 790만 |
|---|
| 2026.08.17 | ₩38,270 | ₩38,484 | ₩38,256 | ₩38,283 | +0.04% | 606만 |
|---|
| 2026.08.14 | ₩38,296 | ₩38,404 | ₩38,176 | ₩38,229 | -0.18% | 723.8만 |
|---|
| 2026.08.13 | ₩38,109 | ₩38,283 | ₩38,109 | ₩38,216 | +0.28% | 618.4만 |
|---|
| 2026.08.12 | ₩38,109 | ₩38,203 | ₩38,001 | ₩38,109 | 0.00% | 474.1만 |
|---|
| 2026.08.11 | ₩37,854 | ₩37,948 | ₩37,679 | ₩37,760 | -0.25% | 744.9만 |
|---|
| 2026.08.10 | ₩37,706 | ₩37,760 | ₩37,653 | ₩37,666 | -0.11% | 626.6만 |
|---|
| 2026.08.07 | ₩37,934 | ₩38,001 | ₩37,720 | ₩37,867 | -0.18% | 619.9만 |
|---|
| 2026.08.06 | ₩37,518 | ₩37,706 | ₩37,425 | ₩37,478 | -0.11% | 731.7만 |
|---|
| 2026.08.05 | ₩37,706 | ₩37,814 | ₩37,599 | ₩37,612 | -0.25% | 594.8만 |
|---|
| 2026.08.04 | ₩37,264 | ₩37,612 | ₩37,237 | ₩37,559 | +0.79% | 680.8만 |
|---|
| 2026.08.03 | ₩36,794 | ₩36,982 | ₩36,673 | ₩36,968 | +0.47% | 848.4만 |
|---|
| 2026.07.31 | ₩36,915 | ₩36,995 | ₩36,459 | ₩36,794 | -0.33% | 836.4만 |
|---|
| 2026.07.30 | ₩36,486 | ₩37,022 | ₩36,418 | ₩37,009 | +1.43% | 965.3만 |
|---|
| 2026.07.29 | ₩36,097 | ₩36,512 | ₩35,708 | ₩35,869 | -0.63% | 1087.3만 |
|---|
| 2026.07.28 | ₩35,976 | ₩36,351 | ₩35,922 | ₩36,190 | +0.60% | 812.7만 |
|---|
| 2026.07.27 | ₩36,633 | ₩36,687 | ₩36,164 | ₩36,392 | -0.66% | 948.3만 |
|---|
| 2026.07.24 | ₩36,365 | ₩36,512 | ₩36,217 | ₩36,271 | -0.26% | 797.9만 |
|---|
| 2026.07.23 | ₩36,244 | ₩36,472 | ₩36,137 | ₩36,325 | +0.22% | 650.4만 |
|---|
| 2026.07.22 | ₩36,687 | ₩36,807 | ₩36,620 | ₩36,687 | 0.00% | 567.6만 |
|---|
| 2026.07.21 | ₩36,405 | ₩36,727 | ₩36,284 | ₩36,673 | +0.74% | 491.7만 |
|---|
| 2026.07.20 | ₩36,298 | ₩36,378 | ₩36,003 | ₩36,029 | -0.74% | 774.6만 |
|---|
| 2026.07.17 | ₩35,949 | ₩36,418 | ₩35,882 | ₩36,231 | +0.78% | 998.9만 |
|---|
| 2026.07.16 | ₩36,472 | ₩36,633 | ₩36,325 | ₩36,432 | -0.11% | 900.9만 |
|---|
| 2026.07.15 | ₩36,848 | ₩36,928 | ₩36,499 | ₩36,861 | +0.04% | 896.9만 |
|---|
| 2026.07.14 | ₩36,781 | ₩36,968 | ₩36,714 | ₩36,767 | -0.04% | 644.8만 |
|---|
| 2026.07.13 | ₩36,512 | ₩36,579 | ₩36,231 | ₩36,311 | -0.55% | 754.9만 |
|---|
| 2026.07.10 | ₩36,834 | ₩37,022 | ₩36,687 | ₩36,955 | +0.33% | 711.4만 |
|---|
| 2026.07.09 | ₩36,673 | ₩36,928 | ₩36,673 | ₩36,821 | +0.40% | 649만 |
|---|
| 2026.07.08 | ₩36,298 | ₩36,633 | ₩36,110 | ₩36,606 | +0.85% | 1028만 |
|---|
| 2026.07.07 | ₩37,089 | ₩37,156 | ₩36,714 | ₩36,861 | -0.61% | 787.9만 |
|---|
| 2026.07.06 | ₩37,250 | ₩37,425 | ₩37,223 | ₩37,384 | +0.36% | 761만 |
|---|
| 2026.07.02 | ₩37,009 | ₩37,277 | ₩36,526 | ₩36,848 | -0.43% | 823.2만 |
|---|
| 2026.07.01 | ₩36,700 | ₩36,848 | ₩36,606 | ₩36,620 | -0.22% | 672.6만 |
|---|
| 2026.06.30 | ₩36,915 | ₩37,196 | ₩36,875 | ₩37,156 | +0.65% | 604.8만 |
|---|
| 2026.06.29 | ₩36,794 | ₩36,928 | ₩36,445 | ₩36,928 | +0.36% | 929.5만 |
|---|
| 2026.06.26 | ₩36,660 | ₩37,009 | ₩36,620 | ₩36,754 | +0.26% | 831.5만 |
|---|
| 2026.06.25 | ₩37,250 | ₩37,264 | ₩36,861 | ₩37,076 | -0.47% | 646.6만 |
|---|
| 2026.06.24 | ₩36,620 | ₩36,700 | ₩36,392 | ₩36,566 | -0.15% | 856.5만 |
|---|
| 2026.06.23 | ₩36,714 | ₩37,062 | ₩36,633 | ₩36,754 | +0.11% | 863.7만 |
|---|
| 2026.06.22 | ₩37,921 | ₩38,042 | ₩37,854 | ₩37,948 | +0.07% | 793.1만 |
|---|
| 2026.06.18 | ₩37,881 | ₩37,974 | ₩37,787 | ₩37,867 | -0.04% | 632.6만 |
|---|
| 2026.06.17 | ₩37,907 | ₩38,109 | ₩37,384 | ₩37,451 | -1.20% | 747.2만 |
|---|
| 2026.06.16 | ₩37,827 | ₩37,907 | ₩37,612 | ₩37,666 | -0.43% | 662.9만 |
|---|
| 2026.06.15 | ₩37,760 | ₩37,854 | ₩37,626 | ₩37,666 | -0.25% | 509.9만 |
|---|
| 2026.06.12 | ₩37,022 | ₩37,344 | ₩36,848 | ₩37,210 | +0.51% | 611.5만 |
|---|
| 2026.06.11 | ₩36,231 | ₩37,143 | ₩36,110 | ₩37,103 | +2.41% | 1029.8만 |
|---|
| 2026.06.10 | ₩36,083 | ₩36,378 | ₩35,788 | ₩35,788 | -0.82% | 978만 |
|---|
| 2026.06.09 | ₩36,781 | ₩36,888 | ₩35,654 | ₩36,311 | -1.28% | 968.5만 |
|---|
| 2026.06.08 | ₩36,472 | ₩36,553 | ₩36,244 | ₩36,311 | -0.44% | 935.7만 |
|---|
| 2026.06.05 | ₩36,821 | ₩36,834 | ₩35,869 | ₩35,962 | -2.33% | 1108.7만 |
|---|
| 2026.06.04 | ₩37,143 | ₩37,411 | ₩37,103 | ₩37,371 | +0.61% | 521.1만 |
|---|
| 2026.06.03 | ₩37,438 | ₩37,451 | ₩37,196 | ₩37,264 | -0.47% | 711.9만 |
|---|
| 2026.06.02 | ₩37,371 | ₩37,585 | ₩37,331 | ₩37,585 | +0.57% | 858.3만 |
|---|
| 2026.06.01 | ₩37,196 | ₩37,518 | ₩37,009 | ₩37,384 | +0.50% | 932.3만 |
|---|
| 2026.05.29 | ₩37,344 | ₩37,505 | ₩37,223 | ₩37,250 | -0.25% | 917.9만 |
|---|
| 2026.05.28 | ₩36,875 | ₩37,304 | ₩36,807 | ₩37,183 | +0.84% | 845.3만 |
|---|
| 2026.05.27 | ₩37,223 | ₩37,264 | ₩36,968 | ₩37,076 | -0.40% | 583.4만 |
|---|
| 2026.05.26 | ₩37,170 | ₩37,304 | ₩37,089 | ₩37,264 | +0.25% | 733.4만 |
|---|
| 2026.05.22 | ₩36,673 | ₩36,767 | ₩36,526 | ₩36,553 | -0.33% | 670.9만 |
|---|
| 2026.05.21 | ₩36,244 | ₩36,821 | ₩36,137 | ₩36,700 | +1.26% | 650.4만 |
|---|
| 2026.05.20 | ₩35,895 | ₩36,499 | ₩35,815 | ₩36,432 | +1.49% | 688.2만 |
|---|
| 2026.05.19 | ₩35,708 | ₩36,043 | ₩35,614 | ₩35,801 | +0.26% | 822.8만 |
|---|
| 2026.05.18 | ₩36,070 | ₩36,190 | ₩35,734 | ₩36,056 | -0.04% | 953.2만 |
|---|
| 2026.05.15 | ₩35,909 | ₩35,949 | ₩35,708 | ₩35,815 | -0.26% | 743.8만 |
|---|
| 2026.05.14 | ₩36,606 | ₩36,700 | ₩36,539 | ₩36,593 | -0.04% | 573.4만 |
|---|
| 2026.05.13 | ₩36,365 | ₩36,633 | ₩36,298 | ₩36,633 | +0.74% | 640.1만 |
|---|
| 2026.05.12 | ₩36,271 | ₩36,325 | ₩35,949 | ₩36,284 | +0.04% | 771.8만 |
|---|
| 2026.05.11 | ₩36,647 | ₩36,794 | ₩36,647 | ₩36,700 | +0.15% | 737.5만 |
|---|
| 2026.05.08 | ₩36,539 | ₩36,700 | ₩36,472 | ₩36,700 | +0.44% | 726.7만 |
|---|
| 2026.05.07 | ₩36,834 | ₩36,834 | ₩36,097 | ₩36,097 | -2.00% | 851.3만 |
|---|
| 2026.05.06 | ₩36,633 | ₩36,781 | ₩36,539 | ₩36,714 | +0.22% | 706만 |
|---|
| 2026.05.05 | ₩35,533 | ₩35,828 | ₩35,493 | ₩35,748 | +0.60% | 738.8만 |
|---|
| 2026.05.04 | ₩35,506 | ₩35,600 | ₩35,064 | ₩35,184 | -0.91% | 877.9만 |
|---|
| 2026.05.01 | ₩35,654 | ₩35,869 | ₩35,573 | ₩35,600 | -0.15% | 909.4만 |
|---|
| 2026.04.30 | ₩35,198 | ₩35,708 | ₩35,158 | ₩35,627 | +1.22% | 545.2만 |
|---|
| 2026.04.29 | ₩34,956 | ₩34,983 | ₩34,594 | ₩34,755 | -0.58% | 952.9만 |
|---|
| 2026.04.28 | ₩35,104 | ₩35,184 | ₩34,930 | ₩35,091 | -0.04% | 897.2만 |
|---|
| 2026.04.27 | ₩35,386 | ₩35,453 | ₩35,211 | ₩35,238 | -0.42% | 747.3만 |
|---|
| 2026.04.24 | ₩35,158 | ₩35,359 | ₩35,064 | ₩35,292 | +0.38% | 823.8만 |
|---|
| 2026.04.23 | ₩35,265 | ₩35,412 | ₩34,688 | ₩35,064 | -0.57% | 1121.3만 |
|---|
| 2026.04.22 | ₩35,426 | ₩35,439 | ₩35,265 | ₩35,412 | -0.04% | 739.6만 |
|---|
| 2026.04.21 | ₩35,708 | ₩35,761 | ₩35,077 | ₩35,117 | -1.65% | 1086.7만 |
|---|
| 2026.04.20 | ₩35,815 | ₩35,909 | ₩35,627 | ₩35,895 | +0.22% | 933.6만 |
|---|
| 2026.04.17 | ₩36,070 | ₩36,325 | ₩35,962 | ₩36,056 | -0.04% | 1008.2만 |
|---|
| 2026.04.16 | ₩35,681 | ₩35,708 | ₩35,426 | ₩35,560 | -0.34% | 936.8만 |
|---|
| 2026.04.15 | ₩35,560 | ₩35,614 | ₩35,453 | ₩35,547 | -0.04% | 799.9만 |
|---|
| 2026.04.14 | ₩35,506 | ₩35,734 | ₩35,439 | ₩35,694 | +0.53% | 944.2만 |
|---|
| 2026.04.13 | ₩34,769 | ₩35,345 | ₩34,728 | ₩35,305 | +1.54% | 1054.9만 |
|---|
| 2026.04.10 | ₩35,211 | ₩35,251 | ₩34,956 | ₩35,077 | -0.38% | 781.1만 |
|---|
| 2026.04.09 | ₩34,755 | ₩35,184 | ₩34,648 | ₩35,023 | +0.77% | 1197.6만 |
|---|
| 2026.04.08 | ₩35,211 | ₩35,251 | ₩34,876 | ₩35,117 | -0.27% | 1185.6만 |
|---|
| 2026.04.07 | ₩33,494 | ₩33,763 | ₩33,159 | ₩33,722 | +0.68% | 1632.7만 |
|---|
| 2026.04.06 | ₩33,575 | ₩33,789 | ₩33,561 | ₩33,722 | +0.44% | 1321.8만 |
|---|
| 2026.04.02 | ₩32,985 | ₩33,642 | ₩32,877 | ₩33,508 | +1.59% | 1247.4만 |
|---|
| 2026.04.01 | ₩33,695 | ₩33,977 | ₩33,588 | ₩33,722 | +0.08% | 1402.5만 |
|---|
| 2026.03.31 | ₩32,555 | ₩33,226 | ₩32,435 | ₩33,199 | +1.98% | 2254만 |
|---|
| 2026.03.30 | ₩32,421 | ₩32,502 | ₩32,005 | ₩32,153 | -0.83% | 1282.5만 |
|---|
| 2026.03.27 | ₩32,300 | ₩32,502 | ₩32,059 | ₩32,180 | -0.37% | 1120.8만 |
|---|
| 2026.03.26 | ₩32,730 | ₩32,998 | ₩32,394 | ₩32,408 | -0.98% | 1130.4만 |
|---|
| 2026.03.25 | ₩33,280 | ₩33,374 | ₩32,998 | ₩33,199 | -0.24% | 1059.3만 |
|---|
| 2026.03.24 | ₩32,515 | ₩32,971 | ₩32,461 | ₩32,756 | +0.74% | 985.5만 |
|---|
| 2026.03.23 | ₩32,824 | ₩33,414 | ₩32,676 | ₩33,038 | +0.65% | 1711.8만 |
|---|
| 2026.03.20 | ₩33,092 | ₩33,092 | ₩32,005 | ₩32,166 | -2.80% | 2222.8만 |
|---|
| 2026.03.19 | ₩32,636 | ₩33,414 | ₩32,622 | ₩33,239 | +1.85% | 2282.7만 |
|---|
| 2026.03.18 | ₩33,655 | ₩33,749 | ₩33,239 | ₩33,280 | -1.12% | 1256.6만 |
|---|
| 2026.03.17 | ₩33,897 | ₩34,044 | ₩33,789 | ₩33,816 | -0.24% | 1223.2만 |
|---|
| 2026.03.16 | ₩33,561 | ₩33,816 | ₩33,467 | ₩33,722 | +0.48% | 1032.8만 |
|---|
| 2026.03.13 | ₩33,508 | ₩33,669 | ₩32,958 | ₩33,025 | -1.44% | 1305.5만 |
|---|
| 2026.03.12 | ₩33,682 | ₩33,682 | ₩33,239 | ₩33,374 | -0.92% | 1120.7만 |
|---|
| 2026.03.11 | ₩33,937 | ₩34,165 | ₩33,776 | ₩34,044 | +0.32% | 1102.2만 |
|---|
| 2026.03.10 | ₩34,259 | ₩34,688 | ₩34,031 | ₩34,071 | -0.55% | 1516.3만 |
|---|
| 2026.03.09 | ₩33,199 | ₩34,165 | ₩32,904 | ₩34,031 | +2.51% | 1896.7만 |
|---|
| 2026.03.06 | ₩33,374 | ₩33,883 | ₩33,266 | ₩33,722 | +1.05% | 1400.4만 |
|---|
| 2026.03.05 | ₩34,232 | ₩34,447 | ₩33,628 | ₩33,977 | -0.74% | 1408.3만 |
|---|
| 2026.03.04 | ₩34,554 | ₩34,903 | ₩34,406 | ₩34,809 | +0.74% | 1789.8만 |
|---|
| 2026.03.03 | ₩33,950 | ₩34,567 | ₩33,521 | ₩34,393 | +1.30% | 2057.9만 |
|---|
| 2026.03.02 | ₩35,426 | ₩35,788 | ₩35,372 | ₩35,654 | +0.64% | 1195.4만 |
|---|
| 2026.02.27 | ₩36,298 | ₩36,445 | ₩36,204 | ₩36,258 | -0.11% | 1644.4만 |
|---|
| 2026.02.26 | ₩36,365 | ₩36,405 | ₩36,029 | ₩36,311 | -0.15% | 1454.9만 |
|---|
| 2026.02.25 | ₩36,164 | ₩36,351 | ₩36,123 | ₩36,325 | +0.45% | 836만 |
|---|
| 2026.02.24 | ₩35,734 | ₩36,003 | ₩35,694 | ₩35,922 | +0.53% | 894.6만 |
|---|
| 2026.02.23 | ₩35,869 | ₩35,989 | ₩35,640 | ₩35,748 | -0.34% | 1207.3만 |
|---|
| 2026.02.20 | ₩35,547 | ₩35,936 | ₩35,520 | ₩35,922 | +1.06% | 1313.9만 |
|---|
| 2026.02.19 | ₩35,359 | ₩35,560 | ₩35,292 | ₩35,560 | +0.57% | 1415.4만 |
|---|
| 2026.02.18 | ₩35,533 | ₩35,734 | ₩35,453 | ₩35,573 | +0.11% | 1103.1만 |
|---|
| 2026.02.17 | ₩35,278 | ₩35,520 | ₩35,050 | ₩35,453 | +0.49% | 1406.4만 |
|---|
| 2026.02.13 | ₩35,386 | ₩35,587 | ₩35,158 | ₩35,533 | +0.42% | 1376.6만 |
|---|
| 2026.02.12 | ₩35,801 | ₩35,869 | ₩35,305 | ₩35,412 | -1.09% | 1445.4만 |
|---|
| 2026.02.11 | ₩35,681 | ₩35,761 | ₩35,399 | ₩35,708 | +0.08% | 1513.2만 |
|---|
| 2026.02.10 | ₩35,493 | ₩35,547 | ₩35,399 | ₩35,439 | -0.15% | 1317.9만 |
|---|
| 2026.02.09 | ₩34,956 | ₩35,372 | ₩34,956 | ₩35,345 | +1.11% | 1251만 |
|---|
| 2026.02.06 | ₩34,487 | ₩34,836 | ₩34,473 | ₩34,836 | +1.01% | 1045.7만 |
|---|
| 2026.02.05 | ₩34,138 | ₩34,339 | ₩33,977 | ₩34,058 | -0.24% | 1546만 |
|---|
| 2026.02.04 | ₩34,822 | ₩34,849 | ₩34,353 | ₩34,500 | -0.92% | 1943.6만 |
|---|
| 2026.02.03 | ₩34,393 | ₩34,527 | ₩34,165 | ₩34,433 | +0.12% | 1842.2만 |
|---|
| 2026.02.02 | ₩34,125 | ₩34,366 | ₩34,098 | ₩34,353 | +0.67% | 1385.6만 |
|---|
| 2026.01.30 | ₩34,460 | ₩34,527 | ₩34,031 | ₩34,125 | -0.97% | 1869.5만 |
|---|
| 2026.01.29 | ₩34,755 | ₩34,769 | ₩34,192 | ₩34,608 | -0.42% | 1469.9만 |
|---|
| 2026.01.28 | ₩34,487 | ₩34,514 | ₩34,219 | ₩34,433 | -0.16% | 1322만 |
|---|
| 2026.01.27 | ₩34,433 | ₩34,715 | ₩34,420 | ₩34,661 | +0.66% | 1205.8만 |
|---|
| 2026.01.26 | ₩34,125 | ₩34,219 | ₩34,071 | ₩34,111 | -0.04% | 1023.7만 |
|---|
| 2026.01.23 | ₩33,655 | ₩33,964 | ₩33,602 | ₩33,937 | +0.84% | 1559.8만 |
|---|
| 2026.01.22 | ₩33,722 | ₩33,803 | ₩33,628 | ₩33,736 | +0.04% | 867.5만 |
|---|
| 2026.01.21 | ₩33,347 | ₩33,682 | ₩33,226 | ₩33,615 | +0.80% | 1533.4만 |
|---|
| 2026.01.20 | ₩33,306 | ₩33,427 | ₩33,145 | ₩33,226 | -0.24% | 1468.9만 |
|---|
| 2026.01.16 | ₩33,642 | ₩33,669 | ₩33,494 | ₩33,669 | +0.08% | 931.4만 |
|---|
| 2026.01.15 | ₩33,655 | ₩33,695 | ₩33,548 | ₩33,602 | -0.16% | 899.3만 |
|---|
| 2026.01.14 | ₩33,494 | ₩33,548 | ₩33,414 | ₩33,548 | +0.16% | 1380.2만 |
|---|
| 2026.01.13 | ₩33,494 | ₩33,508 | ₩33,280 | ₩33,360 | -0.40% | 1027.6만 |
|---|
| 2026.01.12 | ₩33,400 | ₩33,561 | ₩33,400 | ₩33,561 | +0.48% | 749.8만 |
|---|
| 2026.01.09 | ₩33,186 | ₩33,374 | ₩33,172 | ₩33,347 | +0.49% | 884만 |
|---|
| 2026.01.08 | ₩32,917 | ₩33,038 | ₩32,877 | ₩33,038 | +0.37% | 869.6만 |
|---|
| 2026.01.07 | ₩33,119 | ₩33,119 | ₩32,971 | ₩33,025 | -0.28% | 1244.5만 |
|---|
| 2026.01.06 | ₩33,119 | ₩33,186 | ₩33,065 | ₩33,172 | +0.16% | 905.1만 |
|---|
| 2026.01.05 | ₩32,797 | ₩33,078 | ₩32,770 | ₩33,038 | +0.74% | 1408.3만 |
|---|
| 2026.01.02 | ₩32,636 | ₩32,676 | ₩32,475 | ₩32,676 | +0.12% | 1154.1만 |
|---|
| 2025.12.31 | ₩32,394 | ₩32,421 | ₩32,247 | ₩32,247 | -0.46% | 1303.1만 |
|---|
| 2025.12.30 | ₩32,488 | ₩32,555 | ₩32,435 | ₩32,461 | -0.08% | 697.9만 |
|---|
| 2025.12.29 | ₩32,394 | ₩32,475 | ₩32,327 | ₩32,421 | +0.08% | 794만 |
|---|
| 2025.12.26 | ₩32,448 | ₩32,475 | ₩32,367 | ₩32,475 | +0.08% | 657.4만 |
|---|
| 2025.12.24 | ₩32,367 | ₩32,408 | ₩32,300 | ₩32,381 | +0.04% | 388.2만 |
|---|
| 2025.12.23 | ₩32,274 | ₩32,327 | ₩32,233 | ₩32,314 | +0.12% | 752.4만 |
|---|
| 2025.12.22 | ₩32,019 | ₩32,113 | ₩31,992 | ₩32,086 | +0.21% | 737.7만 |
|---|
| 2025.12.19 | ₩31,911 | ₩32,072 | ₩31,885 | ₩31,965 | +0.17% | 760.7만 |
|---|
| 2025.12.18 | ₩31,791 | ₩31,938 | ₩31,697 | ₩31,791 | 0.00% | 1093.6만 |
|---|
| 2025.12.17 | ₩31,750 | ₩31,791 | ₩31,522 | ₩31,536 | -0.68% | 1683.1만 |
|---|
| 2025.12.16 | ₩31,911 | ₩31,911 | ₩31,657 | ₩31,750 | -0.50% | 2608.9만 |
|---|
| 2025.12.15 | ₩32,032 | ₩32,059 | ₩31,858 | ₩31,938 | -0.29% | 2053.1만 |
|---|
| 2025.12.12 | ₩31,992 | ₩31,992 | ₩31,603 | ₩31,737 | -0.80% | 1509.4만 |
|---|
| 2025.12.11 | ₩31,818 | ₩31,965 | ₩31,791 | ₩31,938 | +0.38% | 1610.3만 |
|---|
| 2025.12.10 | ₩32,354 | ₩32,743 | ₩32,341 | ₩32,689 | +1.04% | 1142.7만 |
|---|
| 2025.12.09 | ₩32,394 | ₩32,475 | ₩32,314 | ₩32,327 | -0.21% | 867.8만 |
|---|
| 2025.12.08 | ₩32,502 | ₩32,502 | ₩32,314 | ₩32,354 | -0.45% | 946.9만 |
|---|
| 2025.12.05 | ₩32,475 | ₩32,582 | ₩32,394 | ₩32,448 | -0.08% | 903.8만 |
|---|
| 2025.12.04 | ₩32,461 | ₩32,488 | ₩32,327 | ₩32,394 | -0.21% | 795만 |
|---|
| 2025.12.03 | ₩32,153 | ₩32,314 | ₩32,126 | ₩32,314 | +0.50% | 1047만 |
|---|
| 2025.12.02 | ₩32,153 | ₩32,153 | ₩32,005 | ₩32,126 | -0.08% | 1036.5만 |
|---|
| 2025.12.01 | ₩32,072 | ₩32,166 | ₩31,992 | ₩32,005 | -0.21% | 927.8만 |
|---|
| 2025.11.28 | ₩32,059 | ₩32,193 | ₩32,019 | ₩32,193 | +0.42% | 407.2만 |
|---|
| 2025.11.26 | ₩31,885 | ₩32,113 | ₩31,804 | ₩32,059 | +0.55% | 780.1만 |
|---|
| 2025.11.25 | ₩31,469 | ₩31,697 | ₩31,361 | ₩31,697 | +0.72% | 920.1만 |
|---|
| 2025.11.24 | ₩31,227 | ₩31,388 | ₩31,147 | ₩31,361 | +0.43% | 1010.8만 |
|---|
| 2025.11.21 | ₩31,053 | ₩31,348 | ₩30,919 | ₩31,268 | +0.69% | 2152.8만 |
|---|
| 2025.11.20 | ₩31,455 | ₩31,522 | ₩30,798 | ₩30,798 | -2.09% | 1824.3만 |
|---|
| 2025.11.19 | ₩31,294 | ₩31,429 | ₩31,093 | ₩31,254 | -0.13% | 1262만 |
|---|
| 2025.11.18 | ₩31,281 | ₩31,442 | ₩31,133 | ₩31,348 | +0.21% | 1837만 |
|---|
| 2025.11.17 | ₩31,871 | ₩31,992 | ₩31,563 | ₩31,683 | -0.59% | 1086.9만 |
|---|
| 2025.11.14 | ₩31,898 | ₩32,180 | ₩31,858 | ₩32,099 | +0.63% | 1231.2만 |
|---|
| 2025.11.13 | ₩32,461 | ₩32,502 | ₩32,099 | ₩32,153 | -0.95% | 1205.5만 |
|---|
| 2025.11.12 | ₩32,408 | ₩32,569 | ₩32,408 | ₩32,542 | +0.41% | 846.4만 |
|---|
| 2025.11.11 | ₩32,193 | ₩32,367 | ₩32,193 | ₩32,314 | +0.38% | 640.6만 |
|---|
| 2025.11.10 | ₩31,965 | ₩32,139 | ₩31,885 | ₩32,113 | +0.46% | 756.4만 |
|---|
| 2025.11.07 | ₩31,496 | ₩31,737 | ₩31,375 | ₩31,737 | +0.77% | 1192.2만 |
|---|
| 2025.11.06 | ₩31,750 | ₩31,791 | ₩31,522 | ₩31,630 | -0.38% | 1135.7만 |
|---|
| 2025.11.05 | ₩31,576 | ₩31,818 | ₩31,563 | ₩31,777 | +0.64% | 812.1만 |
|---|
| 2025.11.04 | ₩31,576 | ₩31,737 | ₩31,536 | ₩31,563 | -0.04% | 1066.7만 |
|---|
| 2025.11.03 | ₩31,978 | ₩31,992 | ₩31,831 | ₩31,965 | -0.04% | 707만 |
|---|
| 2025.10.31 | ₩31,911 | ₩31,925 | ₩31,750 | ₩31,871 | -0.13% | 1253.2만 |
|---|
| 2025.10.30 | ₩31,871 | ₩32,046 | ₩31,858 | ₩31,925 | +0.17% | 925.2만 |
|---|
| 2025.10.29 | ₩32,260 | ₩32,287 | ₩31,911 | ₩32,072 | -0.58% | 1105.4만 |
|---|
| 2025.10.28 | ₩32,166 | ₩32,300 | ₩32,113 | ₩32,233 | +0.21% | 673.2만 |
|---|
| 2025.10.27 | ₩32,193 | ₩32,233 | ₩32,126 | ₩32,233 | +0.13% | 599.2만 |
|---|
| 2025.10.24 | ₩31,952 | ₩32,032 | ₩31,925 | ₩31,992 | +0.13% | 604.8만 |
|---|
| 2025.10.23 | ₩31,791 | ₩31,925 | ₩31,791 | ₩31,885 | +0.30% | 826.5만 |
|---|
| 2025.10.22 | ₩31,750 | ₩31,818 | ₩31,576 | ₩31,737 | -0.04% | 1293.6만 |
|---|
| 2025.10.21 | ₩31,804 | ₩31,844 | ₩31,697 | ₩31,710 | -0.30% | 681만 |
|---|
| 2025.10.20 | ₩31,844 | ₩32,019 | ₩31,844 | ₩32,005 | +0.51% | 496.8만 |
|---|
| 2025.10.17 | ₩31,576 | ₩31,737 | ₩31,509 | ₩31,710 | +0.42% | 779.7만 |
|---|
| 2025.10.16 | ₩31,737 | ₩31,831 | ₩31,563 | ₩31,670 | -0.21% | 948.7만 |
|---|
| 2025.10.15 | ₩31,482 | ₩31,589 | ₩31,308 | ₩31,522 | +0.13% | 803.3만 |
|---|
| 2025.10.14 | ₩30,946 | ₩31,388 | ₩30,919 | ₩31,294 | +1.13% | 711.3만 |
|---|
| 2025.10.13 | ₩31,093 | ₩31,227 | ₩31,026 | ₩31,187 | +0.30% | 526.4만 |
|---|
| 2025.10.10 | ₩31,402 | ₩31,429 | ₩30,825 | ₩30,879 | -1.67% | 778.8만 |
|---|