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 | ₩36,464 | ₩36,598 | ₩36,423 | ₩36,571 | +0.29% | 657.7만 |
| 2026.10.08 | ₩36,303 | ₩36,410 | ₩36,115 | ₩36,330 | +0.07% | 954.1만 |
| 2026.10.07 | ₩36,517 | ₩36,651 | ₩36,370 | ₩36,558 | +0.11% | 1075.1만 |
| 2026.10.06 | ₩37,134 | ₩37,201 | ₩37,000 | ₩37,014 | -0.33% | 776.3만 |
| 2026.10.05 | ₩36,893 | ₩37,094 | ₩36,772 | ₩37,000 | +0.29% | 705.8만 |
| 2026.10.02 | ₩36,893 | ₩37,094 | ₩36,772 | ₩36,987 | +0.25% | 842.8만 |
| 2026.10.01 | ₩36,692 | ₩36,759 | ₩36,316 | ₩36,544 | -0.40% | 1235.5만 |
| 2026.09.30 | ₩37,148 | ₩37,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,839 |
| -0.83% |
| 1325.3만 |
| 2026.09.29 | ₩37,121 | ₩37,161 | ₩36,853 | ₩37,094 | -0.07% | 1098.9만 |
|---|
| 2026.09.28 | ₩37,148 | ₩37,349 | ₩36,946 | ₩37,174 | +0.07% | 1111만 |
|---|
| 2026.09.25 | ₩37,255 | ₩37,469 | ₩37,134 | ₩37,443 | +0.50% | 812.5만 |
|---|
| 2026.09.24 | ₩37,067 | ₩37,201 | ₩36,839 | ₩37,040 | -0.07% | 1025.8만 |
|---|
| 2026.09.23 | ₩37,510 | ₩37,537 | ₩37,107 | ₩37,201 | -0.82% | 901.9만 |
|---|
| 2026.09.22 | ₩37,751 | ₩37,979 | ₩37,630 | ₩37,885 | +0.36% | 1103.3만 |
|---|
| 2026.09.21 | ₩37,617 | ₩37,751 | ₩37,469 | ₩37,711 | +0.25% | 673.4만 |
|---|
| 2026.09.18 | ₩37,161 | ₩37,228 | ₩37,027 | ₩37,188 | +0.07% | 577.7만 |
|---|
| 2026.09.17 | ₩37,550 | ₩37,630 | ₩37,483 | ₩37,510 | -0.11% | 740.1만 |
|---|
| 2026.09.16 | ₩37,416 | ₩37,510 | ₩36,812 | ₩37,054 | -0.97% | 851.2만 |
|---|
| 2026.09.15 | ₩37,282 | ₩37,282 | ₩37,054 | ₩37,201 | -0.22% | 792.3만 |
|---|
| 2026.09.14 | ₩37,295 | ₩37,550 | ₩37,161 | ₩37,309 | +0.04% | 898.4만 |
|---|
| 2026.09.11 | ₩37,939 | ₩37,939 | ₩37,751 | ₩37,805 | -0.35% | 588.5만 |
|---|
| 2026.09.10 | ₩37,563 | ₩37,657 | ₩37,335 | ₩37,389 | -0.46% | 832.7만 |
|---|
| 2026.09.09 | ₩38,060 | ₩38,113 | ₩37,805 | ₩37,818 | -0.63% | 796.8만 |
|---|
| 2026.09.08 | ₩38,355 | ₩38,408 | ₩38,153 | ₩38,180 | -0.45% | 719.7만 |
|---|
| 2026.09.04 | ₩38,060 | ₩38,395 | ₩38,060 | ₩38,328 | +0.70% | 698.3만 |
|---|
| 2026.09.03 | ₩38,006 | ₩38,234 | ₩37,885 | ₩38,167 | +0.42% | 729.8만 |
|---|
| 2026.09.02 | ₩37,537 | ₩37,751 | ₩37,537 | ₩37,751 | +0.57% | 911.8만 |
|---|
| 2026.09.01 | ₩37,684 | ₩37,765 | ₩37,362 | ₩37,469 | -0.57% | 930.9만 |
|---|
| 2026.08.31 | ₩38,046 | ₩38,086 | ₩37,791 | ₩37,845 | -0.53% | 722만 |
|---|
| 2026.08.28 | ₩38,247 | ₩38,368 | ₩37,872 | ₩37,952 | -0.77% | 763.4만 |
|---|
| 2026.08.27 | ₩38,194 | ₩38,194 | ₩37,979 | ₩38,113 | -0.21% | 600만 |
|---|
| 2026.08.26 | ₩38,288 | ₩38,355 | ₩38,127 | ₩38,140 | -0.39% | 596.3만 |
|---|
| 2026.08.25 | ₩38,194 | ₩38,355 | ₩38,113 | ₩38,341 | +0.39% | 612.5만 |
|---|
| 2026.08.24 | ₩37,993 | ₩38,033 | ₩37,858 | ₩37,979 | -0.04% | 515.3만 |
|---|
| 2026.08.21 | ₩38,153 | ₩38,220 | ₩38,086 | ₩38,167 | +0.04% | 560.8만 |
|---|
| 2026.08.20 | ₩37,791 | ₩38,046 | ₩37,751 | ₩37,845 | +0.14% | 507만 |
|---|
| 2026.08.19 | ₩37,979 | ₩37,993 | ₩37,724 | ₩37,832 | -0.39% | 555.4만 |
|---|
| 2026.08.18 | ₩37,912 | ₩37,993 | ₩37,590 | ₩37,617 | -0.78% | 790만 |
|---|
| 2026.08.17 | ₩38,261 | ₩38,475 | ₩38,247 | ₩38,274 | +0.04% | 606만 |
|---|
| 2026.08.14 | ₩38,288 | ₩38,395 | ₩38,167 | ₩38,220 | -0.18% | 723.8만 |
|---|
| 2026.08.13 | ₩38,100 | ₩38,274 | ₩38,100 | ₩38,207 | +0.28% | 618.4만 |
|---|
| 2026.08.12 | ₩38,100 | ₩38,194 | ₩37,993 | ₩38,100 | 0.00% | 474.1만 |
|---|
| 2026.08.11 | ₩37,845 | ₩37,939 | ₩37,671 | ₩37,751 | -0.25% | 744.9만 |
|---|
| 2026.08.10 | ₩37,697 | ₩37,751 | ₩37,644 | ₩37,657 | -0.11% | 626.6만 |
|---|
| 2026.08.07 | ₩37,925 | ₩37,993 | ₩37,711 | ₩37,858 | -0.18% | 619.9만 |
|---|
| 2026.08.06 | ₩37,510 | ₩37,697 | ₩37,416 | ₩37,469 | -0.11% | 731.7만 |
|---|
| 2026.08.05 | ₩37,697 | ₩37,805 | ₩37,590 | ₩37,604 | -0.25% | 594.8만 |
|---|
| 2026.08.04 | ₩37,255 | ₩37,604 | ₩37,228 | ₩37,550 | +0.79% | 680.8만 |
|---|
| 2026.08.03 | ₩36,786 | ₩36,973 | ₩36,665 | ₩36,960 | +0.47% | 848.4만 |
|---|
| 2026.07.31 | ₩36,906 | ₩36,987 | ₩36,450 | ₩36,786 | -0.33% | 836.4만 |
|---|
| 2026.07.30 | ₩36,477 | ₩37,014 | ₩36,410 | ₩37,000 | +1.43% | 965.3만 |
|---|
| 2026.07.29 | ₩36,088 | ₩36,504 | ₩35,699 | ₩35,860 | -0.63% | 1087.3만 |
|---|
| 2026.07.28 | ₩35,967 | ₩36,343 | ₩35,914 | ₩36,182 | +0.60% | 812.7만 |
|---|
| 2026.07.27 | ₩36,625 | ₩36,678 | ₩36,155 | ₩36,383 | -0.66% | 948.3만 |
|---|
| 2026.07.24 | ₩36,356 | ₩36,504 | ₩36,209 | ₩36,263 | -0.26% | 797.9만 |
|---|
| 2026.07.23 | ₩36,236 | ₩36,464 | ₩36,128 | ₩36,316 | +0.22% | 650.4만 |
|---|
| 2026.07.22 | ₩36,678 | ₩36,799 | ₩36,611 | ₩36,678 | 0.00% | 567.6만 |
|---|
| 2026.07.21 | ₩36,397 | ₩36,718 | ₩36,276 | ₩36,665 | +0.74% | 491.7만 |
|---|
| 2026.07.20 | ₩36,289 | ₩36,370 | ₩35,994 | ₩36,021 | -0.74% | 774.6만 |
|---|
| 2026.07.17 | ₩35,941 | ₩36,410 | ₩35,874 | ₩36,222 | +0.78% | 998.9만 |
|---|
| 2026.07.16 | ₩36,464 | ₩36,625 | ₩36,316 | ₩36,423 | -0.11% | 900.9만 |
|---|
| 2026.07.15 | ₩36,839 | ₩36,920 | ₩36,491 | ₩36,853 | +0.04% | 896.9만 |
|---|
| 2026.07.14 | ₩36,772 | ₩36,960 | ₩36,705 | ₩36,759 | -0.04% | 644.8만 |
|---|
| 2026.07.13 | ₩36,504 | ₩36,571 | ₩36,222 | ₩36,303 | -0.55% | 754.9만 |
|---|
| 2026.07.10 | ₩36,826 | ₩37,014 | ₩36,678 | ₩36,946 | +0.33% | 711.4만 |
|---|
| 2026.07.09 | ₩36,665 | ₩36,920 | ₩36,665 | ₩36,812 | +0.40% | 649만 |
|---|
| 2026.07.08 | ₩36,289 | ₩36,625 | ₩36,102 | ₩36,598 | +0.85% | 1028만 |
|---|
| 2026.07.07 | ₩37,081 | ₩37,148 | ₩36,705 | ₩36,853 | -0.61% | 787.9만 |
|---|
| 2026.07.06 | ₩37,242 | ₩37,416 | ₩37,215 | ₩37,376 | +0.36% | 761만 |
|---|
| 2026.07.02 | ₩37,000 | ₩37,268 | ₩36,517 | ₩36,839 | -0.43% | 823.2만 |
|---|
| 2026.07.01 | ₩36,692 | ₩36,839 | ₩36,598 | ₩36,611 | -0.22% | 672.6만 |
|---|
| 2026.06.30 | ₩36,906 | ₩37,188 | ₩36,866 | ₩37,148 | +0.65% | 604.8만 |
|---|
| 2026.06.29 | ₩36,786 | ₩36,920 | ₩36,437 | ₩36,920 | +0.36% | 929.5만 |
|---|
| 2026.06.26 | ₩36,651 | ₩37,000 | ₩36,611 | ₩36,745 | +0.26% | 831.5만 |
|---|
| 2026.06.25 | ₩37,242 | ₩37,255 | ₩36,853 | ₩37,067 | -0.47% | 646.6만 |
|---|
| 2026.06.24 | ₩36,611 | ₩36,692 | ₩36,383 | ₩36,558 | -0.15% | 856.5만 |
|---|
| 2026.06.23 | ₩36,705 | ₩37,054 | ₩36,625 | ₩36,745 | +0.11% | 863.7만 |
|---|
| 2026.06.22 | ₩37,912 | ₩38,033 | ₩37,845 | ₩37,939 | +0.07% | 793.1만 |
|---|
| 2026.06.18 | ₩37,872 | ₩37,966 | ₩37,778 | ₩37,858 | -0.04% | 632.6만 |
|---|
| 2026.06.17 | ₩37,899 | ₩38,100 | ₩37,376 | ₩37,443 | -1.20% | 747.2만 |
|---|
| 2026.06.16 | ₩37,818 | ₩37,899 | ₩37,604 | ₩37,657 | -0.43% | 662.9만 |
|---|
| 2026.06.15 | ₩37,751 | ₩37,845 | ₩37,617 | ₩37,657 | -0.25% | 509.9만 |
|---|
| 2026.06.12 | ₩37,014 | ₩37,335 | ₩36,839 | ₩37,201 | +0.51% | 611.5만 |
|---|
| 2026.06.11 | ₩36,222 | ₩37,134 | ₩36,102 | ₩37,094 | +2.41% | 1029.8만 |
|---|
| 2026.06.10 | ₩36,075 | ₩36,370 | ₩35,780 | ₩35,780 | -0.82% | 978만 |
|---|
| 2026.06.09 | ₩36,772 | ₩36,879 | ₩35,646 | ₩36,303 | -1.28% | 968.5만 |
|---|
| 2026.06.08 | ₩36,464 | ₩36,544 | ₩36,236 | ₩36,303 | -0.44% | 935.7만 |
|---|
| 2026.06.05 | ₩36,812 | ₩36,826 | ₩35,860 | ₩35,954 | -2.33% | 1108.7만 |
|---|
| 2026.06.04 | ₩37,134 | ₩37,402 | ₩37,094 | ₩37,362 | +0.61% | 521.1만 |
|---|
| 2026.06.03 | ₩37,429 | ₩37,443 | ₩37,188 | ₩37,255 | -0.47% | 711.9만 |
|---|
| 2026.06.02 | ₩37,362 | ₩37,577 | ₩37,322 | ₩37,577 | +0.57% | 858.3만 |
|---|
| 2026.06.01 | ₩37,188 | ₩37,510 | ₩37,000 | ₩37,376 | +0.50% | 932.3만 |
|---|
| 2026.05.29 | ₩37,335 | ₩37,496 | ₩37,215 | ₩37,242 | -0.25% | 917.9만 |
|---|
| 2026.05.28 | ₩36,866 | ₩37,295 | ₩36,799 | ₩37,174 | +0.84% | 845.3만 |
|---|
| 2026.05.27 | ₩37,215 | ₩37,255 | ₩36,960 | ₩37,067 | -0.40% | 583.4만 |
|---|
| 2026.05.26 | ₩37,161 | ₩37,295 | ₩37,081 | ₩37,255 | +0.25% | 733.4만 |
|---|
| 2026.05.22 | ₩36,665 | ₩36,759 | ₩36,517 | ₩36,544 | -0.33% | 670.9만 |
|---|
| 2026.05.21 | ₩36,236 | ₩36,812 | ₩36,128 | ₩36,692 | +1.26% | 650.4만 |
|---|
| 2026.05.20 | ₩35,887 | ₩36,491 | ₩35,807 | ₩36,423 | +1.49% | 688.2만 |
|---|
| 2026.05.19 | ₩35,699 | ₩36,035 | ₩35,605 | ₩35,793 | +0.26% | 822.8만 |
|---|
| 2026.05.18 | ₩36,061 | ₩36,182 | ₩35,726 | ₩36,048 | -0.04% | 953.2만 |
|---|
| 2026.05.15 | ₩35,900 | ₩35,941 | ₩35,699 | ₩35,807 | -0.26% | 743.8만 |
|---|
| 2026.05.14 | ₩36,598 | ₩36,692 | ₩36,531 | ₩36,584 | -0.04% | 573.4만 |
|---|
| 2026.05.13 | ₩36,356 | ₩36,625 | ₩36,289 | ₩36,625 | +0.74% | 640.1만 |
|---|
| 2026.05.12 | ₩36,263 | ₩36,316 | ₩35,941 | ₩36,276 | +0.04% | 771.8만 |
|---|
| 2026.05.11 | ₩36,638 | ₩36,786 | ₩36,638 | ₩36,692 | +0.15% | 737.5만 |
|---|
| 2026.05.08 | ₩36,531 | ₩36,692 | ₩36,464 | ₩36,692 | +0.44% | 726.7만 |
|---|
| 2026.05.07 | ₩36,826 | ₩36,826 | ₩36,088 | ₩36,088 | -2.00% | 851.3만 |
|---|
| 2026.05.06 | ₩36,625 | ₩36,772 | ₩36,531 | ₩36,705 | +0.22% | 706만 |
|---|
| 2026.05.05 | ₩35,525 | ₩35,820 | ₩35,485 | ₩35,740 | +0.60% | 738.8만 |
|---|
| 2026.05.04 | ₩35,498 | ₩35,592 | ₩35,056 | ₩35,176 | -0.91% | 877.9만 |
|---|
| 2026.05.01 | ₩35,646 | ₩35,860 | ₩35,565 | ₩35,592 | -0.15% | 909.4만 |
|---|
| 2026.04.30 | ₩35,190 | ₩35,699 | ₩35,149 | ₩35,619 | +1.22% | 545.2만 |
|---|
| 2026.04.29 | ₩34,948 | ₩34,975 | ₩34,586 | ₩34,747 | -0.58% | 952.9만 |
|---|
| 2026.04.28 | ₩35,096 | ₩35,176 | ₩34,921 | ₩35,082 | -0.04% | 897.2만 |
|---|
| 2026.04.27 | ₩35,377 | ₩35,444 | ₩35,203 | ₩35,230 | -0.42% | 747.3만 |
|---|
| 2026.04.24 | ₩35,149 | ₩35,351 | ₩35,056 | ₩35,284 | +0.38% | 823.8만 |
|---|
| 2026.04.23 | ₩35,257 | ₩35,404 | ₩34,680 | ₩35,056 | -0.57% | 1121.3만 |
|---|
| 2026.04.22 | ₩35,418 | ₩35,431 | ₩35,257 | ₩35,404 | -0.04% | 739.6만 |
|---|
| 2026.04.21 | ₩35,699 | ₩35,753 | ₩35,069 | ₩35,109 | -1.65% | 1086.7만 |
|---|
| 2026.04.20 | ₩35,807 | ₩35,900 | ₩35,619 | ₩35,887 | +0.22% | 933.6만 |
|---|
| 2026.04.17 | ₩36,061 | ₩36,316 | ₩35,954 | ₩36,048 | -0.04% | 1008.2만 |
|---|
| 2026.04.16 | ₩35,672 | ₩35,699 | ₩35,418 | ₩35,552 | -0.34% | 936.8만 |
|---|
| 2026.04.15 | ₩35,552 | ₩35,605 | ₩35,444 | ₩35,538 | -0.04% | 799.9만 |
|---|
| 2026.04.14 | ₩35,498 | ₩35,726 | ₩35,431 | ₩35,686 | +0.53% | 944.2만 |
|---|
| 2026.04.13 | ₩34,761 | ₩35,337 | ₩34,720 | ₩35,297 | +1.54% | 1054.9만 |
|---|
| 2026.04.10 | ₩35,203 | ₩35,243 | ₩34,948 | ₩35,069 | -0.38% | 781.1만 |
|---|
| 2026.04.09 | ₩34,747 | ₩35,176 | ₩34,640 | ₩35,015 | +0.77% | 1197.6만 |
|---|
| 2026.04.08 | ₩35,203 | ₩35,243 | ₩34,868 | ₩35,109 | -0.27% | 1185.6만 |
|---|
| 2026.04.07 | ₩33,487 | ₩33,755 | ₩33,151 | ₩33,714 | +0.68% | 1632.7만 |
|---|
| 2026.04.06 | ₩33,567 | ₩33,782 | ₩33,554 | ₩33,714 | +0.44% | 1321.8만 |
|---|
| 2026.04.02 | ₩32,977 | ₩33,634 | ₩32,870 | ₩33,500 | +1.59% | 1247.4만 |
|---|
| 2026.04.01 | ₩33,688 | ₩33,969 | ₩33,580 | ₩33,714 | +0.08% | 1402.5만 |
|---|
| 2026.03.31 | ₩32,548 | ₩33,218 | ₩32,427 | ₩33,191 | +1.98% | 2254만 |
|---|
| 2026.03.30 | ₩32,414 | ₩32,494 | ₩31,998 | ₩32,145 | -0.83% | 1282.5만 |
|---|
| 2026.03.27 | ₩32,293 | ₩32,494 | ₩32,052 | ₩32,172 | -0.37% | 1120.8만 |
|---|
| 2026.03.26 | ₩32,722 | ₩32,990 | ₩32,387 | ₩32,400 | -0.98% | 1130.4만 |
|---|
| 2026.03.25 | ₩33,272 | ₩33,366 | ₩32,990 | ₩33,191 | -0.24% | 1059.3만 |
|---|
| 2026.03.24 | ₩32,508 | ₩32,964 | ₩32,454 | ₩32,749 | +0.74% | 985.5만 |
|---|
| 2026.03.23 | ₩32,816 | ₩33,406 | ₩32,668 | ₩33,031 | +0.65% | 1711.8만 |
|---|
| 2026.03.20 | ₩33,084 | ₩33,084 | ₩31,998 | ₩32,159 | -2.80% | 2222.8만 |
|---|
| 2026.03.19 | ₩32,628 | ₩33,406 | ₩32,615 | ₩33,232 | +1.85% | 2282.7만 |
|---|
| 2026.03.18 | ₩33,647 | ₩33,741 | ₩33,232 | ₩33,272 | -1.12% | 1256.6만 |
|---|
| 2026.03.17 | ₩33,889 | ₩34,036 | ₩33,782 | ₩33,808 | -0.24% | 1223.2만 |
|---|
| 2026.03.16 | ₩33,554 | ₩33,808 | ₩33,460 | ₩33,714 | +0.48% | 1032.8만 |
|---|
| 2026.03.13 | ₩33,500 | ₩33,661 | ₩32,950 | ₩33,017 | -1.44% | 1305.5만 |
|---|
| 2026.03.12 | ₩33,674 | ₩33,674 | ₩33,232 | ₩33,366 | -0.92% | 1120.7만 |
|---|
| 2026.03.11 | ₩33,929 | ₩34,157 | ₩33,768 | ₩34,036 | +0.32% | 1102.2만 |
|---|
| 2026.03.10 | ₩34,251 | ₩34,680 | ₩34,023 | ₩34,063 | -0.55% | 1516.3만 |
|---|
| 2026.03.09 | ₩33,191 | ₩34,157 | ₩32,896 | ₩34,023 | +2.51% | 1896.7만 |
|---|
| 2026.03.06 | ₩33,366 | ₩33,875 | ₩33,259 | ₩33,714 | +1.05% | 1400.4만 |
|---|
| 2026.03.05 | ₩34,224 | ₩34,439 | ₩33,621 | ₩33,969 | -0.74% | 1408.3만 |
|---|
| 2026.03.04 | ₩34,546 | ₩34,895 | ₩34,398 | ₩34,801 | +0.74% | 1789.8만 |
|---|
| 2026.03.03 | ₩33,942 | ₩34,559 | ₩33,513 | ₩34,385 | +1.30% | 2057.9만 |
|---|
| 2026.03.02 | ₩35,418 | ₩35,780 | ₩35,364 | ₩35,646 | +0.64% | 1195.4만 |
|---|
| 2026.02.27 | ₩36,289 | ₩36,437 | ₩36,195 | ₩36,249 | -0.11% | 1644.4만 |
|---|
| 2026.02.26 | ₩36,356 | ₩36,397 | ₩36,021 | ₩36,303 | -0.15% | 1454.9만 |
|---|
| 2026.02.25 | ₩36,155 | ₩36,343 | ₩36,115 | ₩36,316 | +0.45% | 836만 |
|---|
| 2026.02.24 | ₩35,726 | ₩35,994 | ₩35,686 | ₩35,914 | +0.53% | 894.6만 |
|---|
| 2026.02.23 | ₩35,860 | ₩35,981 | ₩35,632 | ₩35,740 | -0.34% | 1207.3만 |
|---|
| 2026.02.20 | ₩35,538 | ₩35,927 | ₩35,512 | ₩35,914 | +1.06% | 1313.9만 |
|---|
| 2026.02.19 | ₩35,351 | ₩35,552 | ₩35,284 | ₩35,552 | +0.57% | 1415.4만 |
|---|
| 2026.02.18 | ₩35,525 | ₩35,726 | ₩35,444 | ₩35,565 | +0.11% | 1103.1만 |
|---|
| 2026.02.17 | ₩35,270 | ₩35,512 | ₩35,042 | ₩35,444 | +0.49% | 1406.4만 |
|---|
| 2026.02.13 | ₩35,377 | ₩35,579 | ₩35,149 | ₩35,525 | +0.42% | 1376.6만 |
|---|
| 2026.02.12 | ₩35,793 | ₩35,860 | ₩35,297 | ₩35,404 | -1.09% | 1445.4만 |
|---|
| 2026.02.11 | ₩35,672 | ₩35,753 | ₩35,391 | ₩35,699 | +0.08% | 1513.2만 |
|---|
| 2026.02.10 | ₩35,485 | ₩35,538 | ₩35,391 | ₩35,431 | -0.15% | 1317.9만 |
|---|
| 2026.02.09 | ₩34,948 | ₩35,364 | ₩34,948 | ₩35,337 | +1.11% | 1251만 |
|---|
| 2026.02.06 | ₩34,479 | ₩34,828 | ₩34,466 | ₩34,828 | +1.01% | 1045.7만 |
|---|
| 2026.02.05 | ₩34,130 | ₩34,331 | ₩33,969 | ₩34,050 | -0.24% | 1546만 |
|---|
| 2026.02.04 | ₩34,814 | ₩34,841 | ₩34,345 | ₩34,492 | -0.92% | 1943.6만 |
|---|
| 2026.02.03 | ₩34,385 | ₩34,519 | ₩34,157 | ₩34,425 | +0.12% | 1842.2만 |
|---|
| 2026.02.02 | ₩34,117 | ₩34,358 | ₩34,090 | ₩34,345 | +0.67% | 1385.6만 |
|---|
| 2026.01.30 | ₩34,452 | ₩34,519 | ₩34,023 | ₩34,117 | -0.97% | 1869.5만 |
|---|
| 2026.01.29 | ₩34,747 | ₩34,761 | ₩34,184 | ₩34,600 | -0.42% | 1469.9만 |
|---|
| 2026.01.28 | ₩34,479 | ₩34,506 | ₩34,211 | ₩34,425 | -0.16% | 1322만 |
|---|
| 2026.01.27 | ₩34,425 | ₩34,707 | ₩34,412 | ₩34,653 | +0.66% | 1205.8만 |
|---|
| 2026.01.26 | ₩34,117 | ₩34,211 | ₩34,063 | ₩34,103 | -0.04% | 1023.7만 |
|---|
| 2026.01.23 | ₩33,647 | ₩33,956 | ₩33,594 | ₩33,929 | +0.84% | 1559.8만 |
|---|
| 2026.01.22 | ₩33,714 | ₩33,795 | ₩33,621 | ₩33,728 | +0.04% | 867.5만 |
|---|
| 2026.01.21 | ₩33,339 | ₩33,674 | ₩33,218 | ₩33,607 | +0.80% | 1533.4만 |
|---|
| 2026.01.20 | ₩33,299 | ₩33,419 | ₩33,138 | ₩33,218 | -0.24% | 1468.9만 |
|---|
| 2026.01.16 | ₩33,634 | ₩33,661 | ₩33,487 | ₩33,661 | +0.08% | 931.4만 |
|---|
| 2026.01.15 | ₩33,647 | ₩33,688 | ₩33,540 | ₩33,594 | -0.16% | 899.3만 |
|---|
| 2026.01.14 | ₩33,487 | ₩33,540 | ₩33,406 | ₩33,540 | +0.16% | 1380.2만 |
|---|
| 2026.01.13 | ₩33,487 | ₩33,500 | ₩33,272 | ₩33,352 | -0.40% | 1027.6만 |
|---|
| 2026.01.12 | ₩33,393 | ₩33,554 | ₩33,393 | ₩33,554 | +0.48% | 749.8만 |
|---|
| 2026.01.09 | ₩33,178 | ₩33,366 | ₩33,165 | ₩33,339 | +0.49% | 884만 |
|---|
| 2026.01.08 | ₩32,910 | ₩33,031 | ₩32,870 | ₩33,031 | +0.37% | 869.6만 |
|---|
| 2026.01.07 | ₩33,111 | ₩33,111 | ₩32,964 | ₩33,017 | -0.28% | 1244.5만 |
|---|
| 2026.01.06 | ₩33,111 | ₩33,178 | ₩33,057 | ₩33,165 | +0.16% | 905.1만 |
|---|
| 2026.01.05 | ₩32,789 | ₩33,071 | ₩32,762 | ₩33,031 | +0.74% | 1408.3만 |
|---|
| 2026.01.02 | ₩32,628 | ₩32,668 | ₩32,467 | ₩32,668 | +0.12% | 1154.1만 |
|---|
| 2025.12.31 | ₩32,387 | ₩32,414 | ₩32,239 | ₩32,239 | -0.46% | 1303.1만 |
|---|
| 2025.12.30 | ₩32,481 | ₩32,548 | ₩32,427 | ₩32,454 | -0.08% | 697.9만 |
|---|
| 2025.12.29 | ₩32,387 | ₩32,467 | ₩32,320 | ₩32,414 | +0.08% | 794만 |
|---|
| 2025.12.26 | ₩32,440 | ₩32,467 | ₩32,360 | ₩32,467 | +0.08% | 657.4만 |
|---|
| 2025.12.24 | ₩32,360 | ₩32,400 | ₩32,293 | ₩32,373 | +0.04% | 388.2만 |
|---|
| 2025.12.23 | ₩32,266 | ₩32,320 | ₩32,226 | ₩32,306 | +0.12% | 752.4만 |
|---|
| 2025.12.22 | ₩32,011 | ₩32,105 | ₩31,985 | ₩32,078 | +0.21% | 737.7만 |
|---|
| 2025.12.19 | ₩31,904 | ₩32,065 | ₩31,877 | ₩31,958 | +0.17% | 760.7만 |
|---|
| 2025.12.18 | ₩31,783 | ₩31,931 | ₩31,689 | ₩31,783 | 0.00% | 1093.6만 |
|---|
| 2025.12.17 | ₩31,743 | ₩31,783 | ₩31,515 | ₩31,529 | -0.68% | 1683.1만 |
|---|
| 2025.12.16 | ₩31,904 | ₩31,904 | ₩31,649 | ₩31,743 | -0.50% | 2608.9만 |
|---|
| 2025.12.15 | ₩32,025 | ₩32,052 | ₩31,850 | ₩31,931 | -0.29% | 2053.1만 |
|---|
| 2025.12.12 | ₩31,985 | ₩31,985 | ₩31,596 | ₩31,730 | -0.80% | 1509.4만 |
|---|
| 2025.12.11 | ₩31,810 | ₩31,958 | ₩31,783 | ₩31,931 | +0.38% | 1610.3만 |
|---|
| 2025.12.10 | ₩32,347 | ₩32,736 | ₩32,333 | ₩32,682 | +1.04% | 1142.7만 |
|---|
| 2025.12.09 | ₩32,387 | ₩32,467 | ₩32,306 | ₩32,320 | -0.21% | 867.8만 |
|---|
| 2025.12.08 | ₩32,494 | ₩32,494 | ₩32,306 | ₩32,347 | -0.45% | 946.9만 |
|---|
| 2025.12.05 | ₩32,467 | ₩32,575 | ₩32,387 | ₩32,440 | -0.08% | 903.8만 |
|---|
| 2025.12.04 | ₩32,454 | ₩32,481 | ₩32,320 | ₩32,387 | -0.21% | 795만 |
|---|
| 2025.12.03 | ₩32,145 | ₩32,306 | ₩32,119 | ₩32,306 | +0.50% | 1047만 |
|---|
| 2025.12.02 | ₩32,145 | ₩32,145 | ₩31,998 | ₩32,119 | -0.08% | 1036.5만 |
|---|
| 2025.12.01 | ₩32,065 | ₩32,159 | ₩31,985 | ₩31,998 | -0.21% | 927.8만 |
|---|
| 2025.11.28 | ₩32,052 | ₩32,186 | ₩32,011 | ₩32,186 | +0.42% | 407.2만 |
|---|
| 2025.11.26 | ₩31,877 | ₩32,105 | ₩31,797 | ₩32,052 | +0.55% | 780.1만 |
|---|
| 2025.11.25 | ₩31,462 | ₩31,689 | ₩31,354 | ₩31,689 | +0.72% | 920.1만 |
|---|
| 2025.11.24 | ₩31,220 | ₩31,381 | ₩31,140 | ₩31,354 | +0.43% | 1010.8만 |
|---|
| 2025.11.21 | ₩31,046 | ₩31,341 | ₩30,912 | ₩31,260 | +0.69% | 2152.8만 |
|---|
| 2025.11.20 | ₩31,448 | ₩31,515 | ₩30,791 | ₩30,791 | -2.09% | 1824.3만 |
|---|
| 2025.11.19 | ₩31,287 | ₩31,421 | ₩31,086 | ₩31,247 | -0.13% | 1262만 |
|---|
| 2025.11.18 | ₩31,274 | ₩31,435 | ₩31,126 | ₩31,341 | +0.21% | 1837만 |
|---|
| 2025.11.17 | ₩31,864 | ₩31,985 | ₩31,555 | ₩31,676 | -0.59% | 1086.9만 |
|---|
| 2025.11.14 | ₩31,891 | ₩32,172 | ₩31,850 | ₩32,092 | +0.63% | 1231.2만 |
|---|
| 2025.11.13 | ₩32,454 | ₩32,494 | ₩32,092 | ₩32,145 | -0.95% | 1205.5만 |
|---|
| 2025.11.12 | ₩32,400 | ₩32,561 | ₩32,400 | ₩32,534 | +0.41% | 846.4만 |
|---|
| 2025.11.11 | ₩32,186 | ₩32,360 | ₩32,186 | ₩32,306 | +0.38% | 640.6만 |
|---|
| 2025.11.10 | ₩31,958 | ₩32,132 | ₩31,877 | ₩32,105 | +0.46% | 756.4만 |
|---|
| 2025.11.07 | ₩31,488 | ₩31,730 | ₩31,368 | ₩31,730 | +0.77% | 1192.2만 |
|---|
| 2025.11.06 | ₩31,743 | ₩31,783 | ₩31,515 | ₩31,622 | -0.38% | 1135.7만 |
|---|
| 2025.11.05 | ₩31,569 | ₩31,810 | ₩31,555 | ₩31,770 | +0.64% | 812.1만 |
|---|
| 2025.11.04 | ₩31,569 | ₩31,730 | ₩31,529 | ₩31,555 | -0.04% | 1066.7만 |
|---|
| 2025.11.03 | ₩31,971 | ₩31,985 | ₩31,824 | ₩31,958 | -0.04% | 707만 |
|---|
| 2025.10.31 | ₩31,904 | ₩31,917 | ₩31,743 | ₩31,864 | -0.13% | 1253.2만 |
|---|
| 2025.10.30 | ₩31,864 | ₩32,038 | ₩31,850 | ₩31,917 | +0.17% | 925.2만 |
|---|
| 2025.10.29 | ₩32,253 | ₩32,280 | ₩31,904 | ₩32,065 | -0.58% | 1105.4만 |
|---|
| 2025.10.28 | ₩32,159 | ₩32,293 | ₩32,105 | ₩32,226 | +0.21% | 673.2만 |
|---|
| 2025.10.27 | ₩32,186 | ₩32,226 | ₩32,119 | ₩32,226 | +0.13% | 599.2만 |
|---|
| 2025.10.24 | ₩31,944 | ₩32,025 | ₩31,917 | ₩31,985 | +0.13% | 604.8만 |
|---|
| 2025.10.23 | ₩31,783 | ₩31,917 | ₩31,783 | ₩31,877 | +0.30% | 826.5만 |
|---|
| 2025.10.22 | ₩31,743 | ₩31,810 | ₩31,569 | ₩31,730 | -0.04% | 1293.6만 |
|---|
| 2025.10.21 | ₩31,797 | ₩31,837 | ₩31,689 | ₩31,703 | -0.30% | 681만 |
|---|
| 2025.10.20 | ₩31,837 | ₩32,011 | ₩31,837 | ₩31,998 | +0.51% | 496.8만 |
|---|
| 2025.10.17 | ₩31,569 | ₩31,730 | ₩31,502 | ₩31,703 | +0.42% | 779.7만 |
|---|
| 2025.10.16 | ₩31,730 | ₩31,824 | ₩31,555 | ₩31,663 | -0.21% | 948.7만 |
|---|
| 2025.10.15 | ₩31,475 | ₩31,582 | ₩31,301 | ₩31,515 | +0.13% | 803.3만 |
|---|
| 2025.10.14 | ₩30,938 | ₩31,381 | ₩30,912 | ₩31,287 | +1.13% | 711.3만 |
|---|
| 2025.10.13 | ₩31,086 | ₩31,220 | ₩31,019 | ₩31,180 | +0.30% | 526.4만 |
|---|
| 2025.10.10 | ₩31,394 | ₩31,421 | ₩30,818 | ₩30,871 | -1.67% | 778.8만 |
|---|