시장 데이터를 불러오는 중
전체 종목
Schwab Fundamental International Small Equity ETF 과거 주가
Schwab Fundamental International Small Equity ETF · FNDC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Fundamental International Small Equity ETF · FNDC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,574 | ₩66,749 | ₩66,440 | ₩66,708 | +0.20% | 5.7만 |
| 2026.10.08 | ₩66,065 | ₩66,212 | ₩65,783 | ₩66,212 | +0.22% | 11.5만 |
| 2026.10.07 | ₩66,467 | ₩66,547 | ₩66,239 | ₩66,400 | -0.10% | 50만 |
| 2026.10.06 | ₩67,339 | ₩67,339 | ₩67,030 | ₩67,111 | -0.34% | 5만 |
| 2026.10.05 | ₩66,762 | ₩67,097 | ₩66,547 | ₩66,909 | +0.22% | 8.7만 |
| 2026.10.02 | ₩66,883 | ₩67,057 | ₩66,574 | ₩66,883 | 0.00% | 5.4만 |
| 2026.10.01 | ₩66,641 | ₩66,722 | ₩66,132 | ₩66,360 | -0.42% | 6.7만 |
| 2026.09.30 | ₩67,325 | ₩67,339 | ₩66,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,829 |
| -0.74% |
| 7.3만 |
| 2026.09.29 | ₩67,178 | ₩67,178 | ₩66,588 | ₩66,909 | -0.40% | 12.5만 |
|---|
| 2026.09.28 | ₩67,446 | ₩67,741 | ₩67,164 | ₩67,352 | -0.14% | 6만 |
|---|
| 2026.09.25 | ₩67,433 | ₩67,687 | ₩67,178 | ₩67,580 | +0.22% | 8.5만 |
|---|
| 2026.09.24 | ₩67,164 | ₩67,365 | ₩66,789 | ₩67,017 | -0.22% | 9.8만 |
|---|
| 2026.09.23 | ₩67,848 | ₩67,848 | ₩67,178 | ₩67,339 | -0.75% | 7.3만 |
|---|
| 2026.09.22 | ₩68,344 | ₩68,733 | ₩68,197 | ₩68,572 | +0.33% | 7만 |
|---|
| 2026.09.21 | ₩68,184 | ₩68,224 | ₩67,875 | ₩68,130 | -0.08% | 7만 |
|---|
| 2026.09.18 | ₩67,687 | ₩67,701 | ₩67,406 | ₩67,620 | -0.10% | 7.7만 |
|---|
| 2026.09.17 | ₩68,412 | ₩68,412 | ₩68,117 | ₩68,117 | -0.43% | 8.7만 |
|---|
| 2026.09.16 | ₩68,143 | ₩68,385 | ₩67,285 | ₩67,567 | -0.85% | 8.8만 |
|---|
| 2026.09.15 | ₩67,808 | ₩67,848 | ₩67,553 | ₩67,808 | 0.00% | 8.1만 |
|---|
| 2026.09.14 | ₩67,956 | ₩68,371 | ₩67,781 | ₩68,023 | +0.10% | 9.1만 |
|---|
| 2026.09.11 | ₩68,680 | ₩68,733 | ₩68,412 | ₩68,519 | -0.23% | 6.7만 |
|---|
| 2026.09.10 | ₩68,157 | ₩68,344 | ₩67,754 | ₩67,875 | -0.41% | 7만 |
|---|
| 2026.09.09 | ₩68,935 | ₩69,069 | ₩68,532 | ₩68,586 | -0.51% | 6.1만 |
|---|
| 2026.09.08 | ₩69,230 | ₩69,283 | ₩68,935 | ₩69,015 | -0.31% | 30.9만 |
|---|
| 2026.09.04 | ₩69,028 | ₩69,444 | ₩69,028 | ₩69,283 | +0.37% | 11.5만 |
|---|
| 2026.09.03 | ₩69,015 | ₩69,297 | ₩68,747 | ₩69,096 | +0.12% | 10.2만 |
|---|
| 2026.09.02 | ₩68,009 | ₩68,264 | ₩67,942 | ₩68,251 | +0.35% | 7.2만 |
|---|
| 2026.09.01 | ₩68,452 | ₩68,572 | ₩67,862 | ₩68,143 | -0.45% | 12.1만 |
|---|
| 2026.08.31 | ₩69,002 | ₩69,002 | ₩68,546 | ₩68,720 | -0.41% | 8.5만 |
|---|
| 2026.08.28 | ₩69,484 | ₩69,511 | ₩68,733 | ₩68,854 | -0.91% | 7.9만 |
|---|
| 2026.08.27 | ₩68,961 | ₩69,149 | ₩68,881 | ₩69,055 | +0.14% | 7만 |
|---|
| 2026.08.26 | ₩69,163 | ₩69,243 | ₩68,814 | ₩68,814 | -0.50% | 8만 |
|---|
| 2026.08.25 | ₩68,841 | ₩69,096 | ₩68,774 | ₩69,069 | +0.33% | 7.5만 |
|---|
| 2026.08.24 | ₩68,465 | ₩68,559 | ₩68,277 | ₩68,385 | -0.12% | 15.8만 |
|---|
| 2026.08.21 | ₩68,599 | ₩68,599 | ₩68,371 | ₩68,371 | -0.33% | 6.7만 |
|---|
| 2026.08.20 | ₩68,009 | ₩68,358 | ₩67,942 | ₩68,143 | +0.20% | 6만 |
|---|
| 2026.08.19 | ₩68,291 | ₩68,452 | ₩68,036 | ₩68,184 | -0.16% | 22.3만 |
|---|
| 2026.08.18 | ₩68,264 | ₩68,385 | ₩67,661 | ₩67,674 | -0.86% | 7.3만 |
|---|
| 2026.08.17 | ₩68,935 | ₩69,096 | ₩68,707 | ₩68,747 | -0.27% | 7.3만 |
|---|
| 2026.08.14 | ₩68,921 | ₩69,149 | ₩68,774 | ₩68,868 | -0.08% | 5.8만 |
|---|
| 2026.08.13 | ₩68,720 | ₩68,814 | ₩68,532 | ₩68,680 | -0.06% | 8.2만 |
|---|
| 2026.08.12 | ₩68,774 | ₩68,841 | ₩68,385 | ₩68,452 | -0.47% | 10.1만 |
|---|
| 2026.08.11 | ₩68,425 | ₩68,465 | ₩68,103 | ₩68,210 | -0.31% | 6.7만 |
|---|
| 2026.08.10 | ₩68,210 | ₩68,318 | ₩68,063 | ₩68,117 | -0.14% | 7.8만 |
|---|
| 2026.08.07 | ₩68,412 | ₩68,559 | ₩68,210 | ₩68,398 | -0.02% | 6만 |
|---|
| 2026.08.06 | ₩67,929 | ₩68,036 | ₩67,620 | ₩67,634 | -0.43% | 8.4만 |
|---|
| 2026.08.05 | ₩68,036 | ₩68,170 | ₩67,781 | ₩67,808 | -0.34% | 6.5만 |
|---|
| 2026.08.04 | ₩67,137 | ₩67,647 | ₩67,084 | ₩67,553 | +0.62% | 6.5만 |
|---|
| 2026.08.03 | ₩66,212 | ₩66,534 | ₩66,091 | ₩66,467 | +0.38% | 7.1만 |
|---|
| 2026.07.31 | ₩66,199 | ₩66,199 | ₩65,394 | ₩66,011 | -0.28% | 8.3만 |
|---|
| 2026.07.30 | ₩65,850 | ₩66,628 | ₩65,662 | ₩66,494 | +0.98% | 6.3만 |
|---|
| 2026.07.29 | ₩65,139 | ₩65,756 | ₩64,536 | ₩64,817 | -0.49% | 9.5만 |
|---|
| 2026.07.28 | ₩65,126 | ₩65,609 | ₩65,072 | ₩65,354 | +0.35% | 8만 |
|---|
| 2026.07.27 | ₩65,890 | ₩65,944 | ₩65,287 | ₩65,528 | -0.55% | 7.1만 |
|---|
| 2026.07.24 | ₩65,287 | ₩65,582 | ₩65,139 | ₩65,220 | -0.10% | 7.5만 |
|---|
| 2026.07.23 | ₩64,898 | ₩65,220 | ₩64,616 | ₩64,871 | -0.04% | 7만 |
|---|
| 2026.07.22 | ₩65,474 | ₩65,568 | ₩65,340 | ₩65,340 | -0.20% | 7만 |
|---|
| 2026.07.21 | ₩65,139 | ₩65,501 | ₩64,817 | ₩65,327 | +0.29% | 7.7만 |
|---|
| 2026.07.20 | ₩64,925 | ₩64,978 | ₩64,562 | ₩64,603 | -0.50% | 6.4만 |
|---|
| 2026.07.17 | ₩64,522 | ₩65,112 | ₩64,522 | ₩65,059 | +0.83% | 7.2만 |
|---|
| 2026.07.16 | ₩65,448 | ₩65,649 | ₩65,193 | ₩65,434 | -0.02% | 8.9만 |
|---|
| 2026.07.15 | ₩65,407 | ₩65,796 | ₩65,193 | ₩65,582 | +0.27% | 11.8만 |
|---|
| 2026.07.14 | ₩65,407 | ₩65,783 | ₩65,300 | ₩65,300 | -0.16% | 9.3만 |
|---|
| 2026.07.13 | ₩65,300 | ₩65,407 | ₩64,737 | ₩64,844 | -0.70% | 8.3만 |
|---|
| 2026.07.10 | ₩65,448 | ₩65,783 | ₩65,448 | ₩65,515 | +0.10% | 7.9만 |
|---|
| 2026.07.09 | ₩64,965 | ₩65,193 | ₩64,804 | ₩65,032 | +0.10% | 9.3만 |
|---|
| 2026.07.08 | ₩64,697 | ₩65,045 | ₩64,267 | ₩64,951 | +0.39% | 8만 |
|---|
| 2026.07.07 | ₩65,984 | ₩66,118 | ₩65,381 | ₩65,555 | -0.65% | 7.8만 |
|---|
| 2026.07.06 | ₩66,091 | ₩66,360 | ₩66,051 | ₩66,306 | +0.32% | 9.2만 |
|---|
| 2026.07.02 | ₩65,770 | ₩66,185 | ₩65,273 | ₩65,555 | -0.33% | 9.2만 |
|---|
| 2026.07.01 | ₩65,032 | ₩65,501 | ₩65,032 | ₩65,193 | +0.25% | 14.4만 |
|---|
| 2026.06.30 | ₩64,965 | ₩65,166 | ₩64,817 | ₩65,126 | +0.25% | 22.6만 |
|---|
| 2026.06.29 | ₩65,179 | ₩65,179 | ₩64,683 | ₩65,166 | -0.02% | 13.5만 |
|---|
| 2026.06.26 | ₩64,402 | ₩65,126 | ₩64,402 | ₩64,777 | +0.58% | 10.8만 |
|---|
| 2026.06.25 | ₩65,193 | ₩65,300 | ₩64,817 | ₩65,059 | -0.21% | 6.6만 |
|---|
| 2026.06.24 | ₩64,415 | ₩64,790 | ₩64,281 | ₩64,536 | +0.19% | 8.8만 |
|---|
| 2026.06.23 | ₩64,925 | ₩65,354 | ₩64,844 | ₩64,911 | -0.02% | 12.6만 |
|---|
| 2026.06.22 | ₩66,440 | ₩66,588 | ₩66,319 | ₩66,386 | -0.08% | 8.1만 |
|---|
| 2026.06.18 | ₩66,909 | ₩66,909 | ₩66,547 | ₩66,749 | -0.24% | 7.6만 |
|---|
| 2026.06.17 | ₩67,567 | ₩67,808 | ₩66,574 | ₩66,641 | -1.37% | 21.7만 |
|---|
| 2026.06.16 | ₩67,687 | ₩67,942 | ₩67,459 | ₩67,459 | -0.34% | 7.6만 |
|---|
| 2026.06.15 | ₩67,728 | ₩67,875 | ₩67,298 | ₩67,298 | -0.63% | 6.4만 |
|---|
| 2026.06.12 | ₩66,521 | ₩66,883 | ₩66,413 | ₩66,641 | +0.18% | 8.8만 |
|---|
| 2026.06.11 | ₩65,059 | ₩66,494 | ₩64,938 | ₩66,413 | +2.08% | 8.9만 |
|---|
| 2026.06.10 | ₩64,992 | ₩65,515 | ₩64,549 | ₩64,603 | -0.60% | 11.7만 |
|---|
| 2026.06.09 | ₩65,971 | ₩65,997 | ₩64,348 | ₩65,287 | -1.04% | 10.7만 |
|---|
| 2026.06.08 | ₩65,461 | ₩65,635 | ₩65,032 | ₩65,166 | -0.45% | 13.3만 |
|---|
| 2026.06.05 | ₩66,185 | ₩66,319 | ₩64,710 | ₩64,884 | -1.97% | 10.8만 |
|---|
| 2026.06.04 | ₩66,735 | ₩66,977 | ₩66,628 | ₩66,816 | +0.12% | 7.4만 |
|---|
| 2026.06.03 | ₩66,856 | ₩66,869 | ₩66,453 | ₩66,534 | -0.48% | 7.8만 |
|---|
| 2026.06.02 | ₩66,802 | ₩67,178 | ₩66,802 | ₩66,963 | +0.24% | 11.8만 |
|---|
| 2026.06.01 | ₩66,883 | ₩67,057 | ₩66,480 | ₩66,883 | 0.00% | 14.1만 |
|---|
| 2026.05.29 | ₩67,567 | ₩67,754 | ₩67,365 | ₩67,513 | -0.08% | 8.8만 |
|---|
| 2026.05.28 | ₩66,977 | ₩67,553 | ₩66,749 | ₩67,352 | +0.56% | 8.2만 |
|---|
| 2026.05.27 | ₩67,459 | ₩67,459 | ₩67,084 | ₩67,245 | -0.32% | 7.3만 |
|---|
| 2026.05.26 | ₩67,687 | ₩67,929 | ₩67,567 | ₩67,768 | +0.12% | 12만 |
|---|
| 2026.05.22 | ₩66,977 | ₩67,057 | ₩66,735 | ₩66,829 | -0.22% | 9.1만 |
|---|
| 2026.05.21 | ₩66,172 | ₩67,003 | ₩66,024 | ₩66,842 | +1.01% | 7.8만 |
|---|
| 2026.05.20 | ₩65,662 | ₩66,695 | ₩65,635 | ₩66,521 | +1.31% | 8.2만 |
|---|
| 2026.05.19 | ₩65,796 | ₩66,199 | ₩65,501 | ₩65,796 | 0.00% | 21.3만 |
|---|
| 2026.05.18 | ₩66,547 | ₩66,547 | ₩65,850 | ₩66,360 | -0.28% | 12.7만 |
|---|
| 2026.05.15 | ₩66,453 | ₩66,467 | ₩66,065 | ₩66,132 | -0.48% | 12.8만 |
|---|
| 2026.05.14 | ₩67,687 | ₩67,741 | ₩67,392 | ₩67,580 | -0.16% | 7만 |
|---|
| 2026.05.13 | ₩67,003 | ₩67,325 | ₩66,775 | ₩67,325 | +0.48% | 11만 |
|---|
| 2026.05.12 | ₩67,070 | ₩67,151 | ₩66,494 | ₩66,896 | -0.26% | 559.2만 |
|---|
| 2026.05.11 | ₩67,929 | ₩68,170 | ₩67,768 | ₩67,875 | -0.08% | 21.2만 |
|---|
| 2026.05.08 | ₩67,996 | ₩68,117 | ₩67,754 | ₩67,956 | -0.06% | 11.9만 |
|---|
| 2026.05.07 | ₩68,143 | ₩68,157 | ₩67,124 | ₩67,124 | -1.50% | 13.3만 |
|---|
| 2026.05.06 | ₩67,701 | ₩67,969 | ₩67,607 | ₩67,795 | +0.14% | 25.9만 |
|---|
| 2026.05.05 | ₩66,306 | ₩66,681 | ₩66,239 | ₩66,547 | +0.36% | 10.5만 |
|---|
| 2026.05.04 | ₩66,199 | ₩66,440 | ₩65,542 | ₩65,796 | -0.61% | 23.7만 |
|---|
| 2026.05.01 | ₩66,588 | ₩66,869 | ₩66,346 | ₩66,427 | -0.24% | 15.8만 |
|---|
| 2026.04.30 | ₩65,984 | ₩66,628 | ₩65,770 | ₩66,534 | +0.83% | 12.2만 |
|---|
| 2026.04.29 | ₩65,582 | ₩65,582 | ₩64,817 | ₩65,018 | -0.86% | 8.4만 |
|---|
| 2026.04.28 | ₩65,729 | ₩65,957 | ₩65,434 | ₩65,743 | +0.02% | 8.5만 |
|---|
| 2026.04.27 | ₩65,997 | ₩66,105 | ₩65,689 | ₩65,810 | -0.28% | 9.1만 |
|---|
| 2026.04.24 | ₩65,609 | ₩65,917 | ₩65,354 | ₩65,917 | +0.47% | 11.5만 |
|---|
| 2026.04.23 | ₩65,770 | ₩65,971 | ₩64,723 | ₩65,273 | -0.75% | 12.4만 |
|---|
| 2026.04.22 | ₩66,118 | ₩66,158 | ₩65,770 | ₩65,904 | -0.32% | 8.5만 |
|---|
| 2026.04.21 | ₩66,547 | ₩66,735 | ₩65,461 | ₩65,461 | -1.63% | 10.7만 |
|---|
| 2026.04.20 | ₩66,681 | ₩66,775 | ₩66,521 | ₩66,668 | -0.02% | 9.9만 |
|---|
| 2026.04.17 | ₩67,352 | ₩67,741 | ₩67,097 | ₩67,205 | -0.22% | 9.2만 |
|---|
| 2026.04.16 | ₩66,480 | ₩66,547 | ₩66,091 | ₩66,279 | -0.30% | 8.6만 |
|---|
| 2026.04.15 | ₩66,333 | ₩66,333 | ₩65,997 | ₩66,239 | -0.14% | 9.4만 |
|---|
| 2026.04.14 | ₩66,145 | ₩66,480 | ₩66,051 | ₩66,386 | +0.36% | 10.3만 |
|---|
| 2026.04.13 | ₩64,871 | ₩65,890 | ₩64,777 | ₩65,743 | +1.34% | 11.2만 |
|---|
| 2026.04.10 | ₩65,662 | ₩65,850 | ₩65,273 | ₩65,434 | -0.35% | 12.7만 |
|---|
| 2026.04.09 | ₩64,925 | ₩65,783 | ₩64,817 | ₩65,394 | +0.72% | 8.5만 |
|---|
| 2026.04.08 | ₩65,796 | ₩65,863 | ₩65,179 | ₩65,716 | -0.12% | 15.1만 |
|---|
| 2026.04.07 | ₩62,832 | ₩63,235 | ₩62,148 | ₩63,127 | +0.47% | 12.7만 |
|---|
| 2026.04.06 | ₩62,980 | ₩63,342 | ₩62,859 | ₩63,302 | +0.51% | 22.1만 |
|---|
| 2026.04.02 | ₩61,585 | ₩63,007 | ₩61,585 | ₩62,645 | +1.72% | 10만 |
|---|
| 2026.04.01 | ₩63,181 | ₩63,624 | ₩62,886 | ₩63,060 | -0.19% | 12.6만 |
|---|
| 2026.03.31 | ₩61,035 | ₩62,215 | ₩60,807 | ₩62,175 | +1.87% | 19.1만 |
|---|
| 2026.03.30 | ₩60,754 | ₩60,874 | ₩59,989 | ₩60,257 | -0.82% | 11.6만 |
|---|
| 2026.03.27 | ₩60,700 | ₩61,022 | ₩60,204 | ₩60,324 | -0.62% | 14.1만 |
|---|
| 2026.03.26 | ₩61,384 | ₩61,827 | ₩60,727 | ₩60,727 | -1.07% | 12.3만 |
|---|
| 2026.03.25 | ₩62,256 | ₩62,336 | ₩61,746 | ₩61,974 | -0.45% | 9.4만 |
|---|
| 2026.03.24 | ₩60,834 | ₩61,572 | ₩60,740 | ₩61,223 | +0.64% | 32.5만 |
|---|
| 2026.03.23 | ₩61,236 | ₩62,095 | ₩60,821 | ₩61,411 | +0.28% | 25.8만 |
|---|
| 2026.03.20 | ₩61,612 | ₩61,612 | ₩59,882 | ₩60,177 | -2.33% | 12.6만 |
|---|
| 2026.03.19 | ₩60,740 | ₩62,041 | ₩60,673 | ₩61,733 | +1.63% | 42.9만 |
|---|
| 2026.03.18 | ₩62,470 | ₩62,564 | ₩61,759 | ₩61,827 | -1.03% | 15.6만 |
|---|
| 2026.03.17 | ₩62,685 | ₩62,832 | ₩62,457 | ₩62,551 | -0.21% | 12.5만 |
|---|
| 2026.03.16 | ₩61,947 | ₩62,417 | ₩61,827 | ₩62,215 | +0.43% | 9.3만 |
|---|
| 2026.03.13 | ₩62,095 | ₩62,296 | ₩61,102 | ₩61,250 | -1.36% | 17.6만 |
|---|
| 2026.03.12 | ₩62,443 | ₩62,511 | ₩61,800 | ₩62,028 | -0.67% | 15.7만 |
|---|
| 2026.03.11 | ₩63,141 | ₩63,423 | ₩62,765 | ₩63,288 | +0.23% | 14.1만 |
|---|
| 2026.03.10 | ₩63,731 | ₩64,375 | ₩63,275 | ₩63,369 | -0.57% | 18.8만 |
|---|
| 2026.03.09 | ₩62,068 | ₩63,423 | ₩61,545 | ₩63,195 | +1.82% | 22만 |
|---|
| 2026.03.06 | ₩62,698 | ₩63,396 | ₩62,484 | ₩63,154 | +0.73% | 14.2만 |
|---|
| 2026.03.05 | ₩63,932 | ₩64,227 | ₩62,913 | ₩63,557 | -0.59% | 22.3만 |
|---|
| 2026.03.04 | ₩64,187 | ₩64,777 | ₩63,878 | ₩64,630 | +0.69% | 33.7만 |
|---|
| 2026.03.03 | ₩64,053 | ₩64,804 | ₩63,114 | ₩64,549 | +0.77% | 25.2만 |
|---|
| 2026.03.02 | ₩66,453 | ₩66,789 | ₩66,225 | ₩66,641 | +0.28% | 13.4만 |
|---|
| 2026.02.27 | ₩67,754 | ₩67,982 | ₩67,580 | ₩67,768 | +0.02% | 17.3만 |
|---|
| 2026.02.26 | ₩67,553 | ₩67,674 | ₩67,137 | ₩67,674 | +0.18% | 9.8만 |
|---|
| 2026.02.25 | ₩67,486 | ₩67,741 | ₩67,433 | ₩67,647 | +0.24% | 10.7만 |
|---|
| 2026.02.24 | ₩66,909 | ₩67,272 | ₩66,789 | ₩67,218 | +0.46% | 12.4만 |
|---|
| 2026.02.23 | ₩67,231 | ₩67,352 | ₩66,816 | ₩66,950 | -0.42% | 23.6만 |
|---|
| 2026.02.20 | ₩66,722 | ₩67,365 | ₩66,655 | ₩67,365 | +0.96% | 11.7만 |
|---|
| 2026.02.19 | ₩66,561 | ₩66,842 | ₩66,413 | ₩66,842 | +0.42% | 10만 |
|---|
| 2026.02.18 | ₩66,681 | ₩66,923 | ₩66,400 | ₩66,641 | -0.06% | 11.7만 |
|---|
| 2026.02.17 | ₩66,319 | ₩66,735 | ₩65,796 | ₩66,480 | +0.24% | 12.3만 |
|---|
| 2026.02.13 | ₩66,440 | ₩66,762 | ₩66,024 | ₩66,762 | +0.48% | 13.9만 |
|---|
| 2026.02.12 | ₩67,339 | ₩67,339 | ₩66,440 | ₩66,601 | -1.10% | 16.1만 |
|---|
| 2026.02.11 | ₩66,977 | ₩67,124 | ₩66,521 | ₩67,084 | +0.16% | 22.2만 |
|---|
| 2026.02.10 | ₩66,588 | ₩66,775 | ₩66,467 | ₩66,467 | -0.18% | 21.1만 |
|---|
| 2026.02.09 | ₩65,542 | ₩66,105 | ₩65,528 | ₩66,105 | +0.86% | 10.5만 |
|---|
| 2026.02.06 | ₩64,334 | ₩64,938 | ₩64,334 | ₩64,871 | +0.83% | 18만 |
|---|
| 2026.02.05 | ₩63,892 | ₩64,241 | ₩63,624 | ₩63,664 | -0.36% | 13.7만 |
|---|
| 2026.02.04 | ₩64,750 | ₩64,871 | ₩64,080 | ₩64,348 | -0.62% | 16.3만 |
|---|
| 2026.02.03 | ₩63,892 | ₩64,200 | ₩63,610 | ₩64,066 | +0.27% | 14.9만 |
|---|
| 2026.02.02 | ₩63,248 | ₩63,597 | ₩63,248 | ₩63,597 | +0.55% | 19.2만 |
|---|
| 2026.01.30 | ₩64,053 | ₩64,187 | ₩63,382 | ₩63,637 | -0.65% | 11만 |
|---|
| 2026.01.29 | ₩64,844 | ₩64,938 | ₩63,838 | ₩64,589 | -0.39% | 20.1만 |
|---|
| 2026.01.28 | ₩64,482 | ₩64,495 | ₩63,932 | ₩64,455 | -0.04% | 19.2만 |
|---|
| 2026.01.27 | ₩64,348 | ₩64,804 | ₩64,348 | ₩64,697 | +0.54% | 11.6만 |
|---|
| 2026.01.26 | ₩64,120 | ₩64,200 | ₩63,852 | ₩63,932 | -0.29% | 12.3만 |
|---|
| 2026.01.23 | ₩63,074 | ₩63,677 | ₩62,953 | ₩63,570 | +0.79% | 11.1만 |
|---|
| 2026.01.22 | ₩63,074 | ₩63,288 | ₩62,926 | ₩63,101 | +0.04% | 25.2만 |
|---|
| 2026.01.21 | ₩62,229 | ₩62,618 | ₩61,974 | ₩62,470 | +0.39% | 20.6만 |
|---|
| 2026.01.20 | ₩61,961 | ₩62,081 | ₩61,639 | ₩61,759 | -0.32% | 15.8만 |
|---|
| 2026.01.16 | ₩62,376 | ₩62,403 | ₩62,041 | ₩62,283 | -0.15% | 13만 |
|---|
| 2026.01.15 | ₩62,108 | ₩62,189 | ₩61,920 | ₩61,974 | -0.22% | 10.8만 |
|---|
| 2026.01.14 | ₩61,759 | ₩61,894 | ₩61,666 | ₩61,867 | +0.17% | 11.4만 |
|---|
| 2026.01.13 | ₩61,652 | ₩61,666 | ₩61,371 | ₩61,424 | -0.37% | 11만 |
|---|
| 2026.01.12 | ₩61,759 | ₩61,920 | ₩61,692 | ₩61,894 | +0.22% | 13.6만 |
|---|
| 2026.01.09 | ₩61,344 | ₩61,599 | ₩61,304 | ₩61,599 | +0.42% | 18.2만 |
|---|
| 2026.01.08 | ₩60,848 | ₩61,129 | ₩60,848 | ₩61,102 | +0.42% | 8.4만 |
|---|
| 2026.01.07 | ₩61,277 | ₩61,277 | ₩61,035 | ₩61,143 | -0.22% | 16.3만 |
|---|
| 2026.01.06 | ₩60,834 | ₩61,049 | ₩60,807 | ₩60,982 | +0.24% | 10.9만 |
|---|
| 2026.01.05 | ₩60,298 | ₩60,848 | ₩60,284 | ₩60,780 | +0.80% | 15만 |
|---|
| 2026.01.02 | ₩60,231 | ₩60,324 | ₩60,003 | ₩60,284 | +0.09% | 14.3만 |
|---|
| 2025.12.31 | ₩59,936 | ₩60,003 | ₩59,748 | ₩59,748 | -0.31% | 9.3만 |
|---|
| 2025.12.30 | ₩60,204 | ₩60,338 | ₩60,096 | ₩60,110 | -0.16% | 8.3만 |
|---|
| 2025.12.29 | ₩60,029 | ₩60,204 | ₩59,962 | ₩60,123 | +0.16% | 8.3만 |
|---|
| 2025.12.26 | ₩60,029 | ₩60,190 | ₩59,976 | ₩60,190 | +0.27% | 6.6만 |
|---|
| 2025.12.24 | ₩60,110 | ₩60,177 | ₩60,003 | ₩60,164 | +0.09% | 6.1만 |
|---|
| 2025.12.23 | ₩59,895 | ₩60,003 | ₩59,775 | ₩59,976 | +0.13% | 9.5만 |
|---|
| 2025.12.22 | ₩59,480 | ₩59,681 | ₩59,426 | ₩59,640 | +0.27% | 10.4만 |
|---|
| 2025.12.19 | ₩59,292 | ₩59,533 | ₩59,292 | ₩59,345 | +0.09% | 11.3만 |
|---|
| 2025.12.18 | ₩59,171 | ₩59,399 | ₩58,983 | ₩59,171 | 0.00% | 8만 |
|---|
| 2025.12.17 | ₩58,997 | ₩59,211 | ₩58,702 | ₩58,769 | -0.39% | 10.3만 |
|---|
| 2025.12.16 | ₩59,292 | ₩59,426 | ₩59,091 | ₩59,091 | -0.34% | 46.8만 |
|---|
| 2025.12.15 | ₩59,573 | ₩59,627 | ₩59,252 | ₩59,386 | -0.32% | 15.4만 |
|---|
| 2025.12.12 | ₩59,399 | ₩59,453 | ₩58,822 | ₩58,983 | -0.70% | 9.5만 |
|---|
| 2025.12.11 | ₩58,970 | ₩59,332 | ₩58,970 | ₩59,198 | +0.39% | 15.3만 |
|---|
| 2025.12.10 | ₩60,472 | ₩61,156 | ₩60,432 | ₩60,995 | +0.86% | 13.8만 |
|---|
| 2025.12.09 | ₩60,620 | ₩60,767 | ₩60,512 | ₩60,539 | -0.13% | 9.5만 |
|---|
| 2025.12.08 | ₩60,848 | ₩60,848 | ₩60,526 | ₩60,566 | -0.46% | 8.8만 |
|---|
| 2025.12.05 | ₩60,767 | ₩60,941 | ₩60,646 | ₩60,794 | +0.04% | 11.7만 |
|---|
| 2025.12.04 | ₩60,713 | ₩60,767 | ₩60,512 | ₩60,566 | -0.24% | 10.6만 |
|---|
| 2025.12.03 | ₩60,338 | ₩60,687 | ₩60,338 | ₩60,646 | +0.51% | 15.7만 |
|---|
| 2025.12.02 | ₩60,338 | ₩60,405 | ₩60,123 | ₩60,311 | -0.04% | 8.6만 |
|---|
| 2025.12.01 | ₩60,445 | ₩60,646 | ₩60,311 | ₩60,459 | +0.02% | 8.8만 |
|---|
| 2025.11.28 | ₩60,365 | ₩60,713 | ₩60,365 | ₩60,660 | +0.49% | 3.8만 |
|---|
| 2025.11.26 | ₩59,667 | ₩60,271 | ₩59,667 | ₩60,164 | +0.83% | 7.6만 |
|---|
| 2025.11.25 | ₩59,024 | ₩59,627 | ₩58,943 | ₩59,587 | +0.95% | 9.3만 |
|---|
| 2025.11.24 | ₩58,568 | ₩59,010 | ₩58,554 | ₩59,010 | +0.76% | 10.5만 |
|---|
| 2025.11.21 | ₩58,219 | ₩58,742 | ₩57,991 | ₩58,568 | +0.60% | 18만 |
|---|
| 2025.11.20 | ₩58,742 | ₩58,822 | ₩57,602 | ₩57,602 | -1.94% | 15.1만 |
|---|
| 2025.11.19 | ₩58,501 | ₩58,769 | ₩58,219 | ₩58,420 | -0.14% | 14.3만 |
|---|
| 2025.11.18 | ₩58,366 | ₩58,648 | ₩58,165 | ₩58,420 | +0.09% | 14.7만 |
|---|
| 2025.11.17 | ₩59,453 | ₩59,694 | ₩58,863 | ₩59,050 | -0.68% | 7.4만 |
|---|
| 2025.11.14 | ₩59,345 | ₩59,922 | ₩59,345 | ₩59,708 | +0.61% | 9.5만 |
|---|
| 2025.11.13 | ₩60,271 | ₩60,365 | ₩59,627 | ₩59,681 | -0.98% | 11.6만 |
|---|
| 2025.11.12 | ₩59,962 | ₩60,298 | ₩59,962 | ₩60,164 | +0.34% | 9.6만 |
|---|
| 2025.11.11 | ₩59,801 | ₩59,909 | ₩59,694 | ₩59,842 | +0.07% | 8.5만 |
|---|
| 2025.11.10 | ₩59,560 | ₩59,815 | ₩59,426 | ₩59,788 | +0.38% | 13.9만 |
|---|
| 2025.11.07 | ₩58,635 | ₩59,064 | ₩58,433 | ₩59,064 | +0.73% | 11.2만 |
|---|
| 2025.11.06 | ₩59,037 | ₩59,117 | ₩58,648 | ₩58,822 | -0.36% | 7.5만 |
|---|
| 2025.11.05 | ₩58,755 | ₩59,117 | ₩58,755 | ₩59,037 | +0.48% | 16.6만 |
|---|
| 2025.11.04 | ₩58,970 | ₩59,144 | ₩58,755 | ₩58,769 | -0.34% | 11.8만 |
|---|
| 2025.11.03 | ₩59,372 | ₩59,480 | ₩59,238 | ₩59,399 | +0.05% | 13.7만 |
|---|
| 2025.10.31 | ₩59,480 | ₩59,547 | ₩59,198 | ₩59,399 | -0.14% | 9.8만 |
|---|
| 2025.10.30 | ₩59,547 | ₩59,801 | ₩59,533 | ₩59,614 | +0.11% | 15.5만 |
|---|
| 2025.10.29 | ₩60,244 | ₩60,311 | ₩59,640 | ₩59,868 | -0.62% | 10.4만 |
|---|
| 2025.10.28 | ₩60,231 | ₩60,418 | ₩60,110 | ₩60,298 | +0.11% | 8.8만 |
|---|
| 2025.10.27 | ₩60,579 | ₩60,593 | ₩60,432 | ₩60,512 | -0.11% | 10.4만 |
|---|
| 2025.10.24 | ₩60,204 | ₩60,284 | ₩60,137 | ₩60,204 | 0.00% | 7.4만 |
|---|
| 2025.10.23 | ₩59,842 | ₩60,150 | ₩59,842 | ₩60,043 | +0.34% | 9.9만 |
|---|
| 2025.10.22 | ₩59,413 | ₩59,654 | ₩59,238 | ₩59,439 | +0.05% | 9.1만 |
|---|
| 2025.10.21 | ₩59,319 | ₩59,386 | ₩59,104 | ₩59,171 | -0.25% | 8.9만 |
|---|
| 2025.10.20 | ₩59,587 | ₩59,801 | ₩59,547 | ₩59,708 | +0.20% | 11.2만 |
|---|
| 2025.10.17 | ₩59,050 | ₩59,345 | ₩58,997 | ₩59,305 | +0.43% | 9.6만 |
|---|
| 2025.10.16 | ₩59,345 | ₩59,533 | ₩59,131 | ₩59,278 | -0.11% | 12만 |
|---|
| 2025.10.15 | ₩59,144 | ₩59,386 | ₩58,957 | ₩59,252 | +0.18% | 8.9만 |
|---|
| 2025.10.14 | ₩58,205 | ₩58,957 | ₩58,205 | ₩58,836 | +1.08% | 11.3만 |
|---|
| 2025.10.13 | ₩58,514 | ₩58,782 | ₩58,514 | ₩58,661 | +0.25% | 10.1만 |
|---|
| 2025.10.10 | ₩58,997 | ₩59,050 | ₩58,058 | ₩58,219 | -1.32% | 18.1만 |
|---|