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 | ₩66,519 | ₩66,693 | ₩66,385 | ₩66,653 | +0.20% | 5.7만 |
| 2026.10.08 | ₩66,009 | ₩66,157 | ₩65,728 | ₩66,157 | +0.22% | 11.5만 |
| 2026.10.07 | ₩66,411 | ₩66,492 | ₩66,184 | ₩66,344 | -0.10% | 50만 |
| 2026.10.06 | ₩67,282 | ₩67,282 | ₩66,974 | ₩67,055 | -0.34% | 5만 |
| 2026.10.05 | ₩66,706 | ₩67,041 | ₩66,492 | ₩66,854 | +0.22% | 8.7만 |
| 2026.10.02 | ₩66,827 | ₩67,001 | ₩66,519 | ₩66,827 | 0.00% | 5.4만 |
| 2026.10.01 | ₩66,586 | ₩66,666 | ₩66,076 | ₩66,304 | -0.42% | 6.7만 |
| 2026.09.30 | ₩67,269 | ₩67,282 | ₩66,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,773 |
| -0.74% |
| 7.3만 |
| 2026.09.29 | ₩67,122 | ₩67,122 | ₩66,532 | ₩66,854 | -0.40% | 12.5만 |
|---|
| 2026.09.28 | ₩67,390 | ₩67,684 | ₩67,108 | ₩67,296 | -0.14% | 6만 |
|---|
| 2026.09.25 | ₩67,376 | ₩67,631 | ₩67,122 | ₩67,524 | +0.22% | 8.5만 |
|---|
| 2026.09.24 | ₩67,108 | ₩67,309 | ₩66,733 | ₩66,961 | -0.22% | 9.8만 |
|---|
| 2026.09.23 | ₩67,792 | ₩67,792 | ₩67,122 | ₩67,282 | -0.75% | 7.3만 |
|---|
| 2026.09.22 | ₩68,287 | ₩68,676 | ₩68,140 | ₩68,515 | +0.33% | 7만 |
|---|
| 2026.09.21 | ₩68,127 | ₩68,167 | ₩67,818 | ₩68,073 | -0.08% | 7만 |
|---|
| 2026.09.18 | ₩67,631 | ₩67,644 | ₩67,349 | ₩67,564 | -0.10% | 7.7만 |
|---|
| 2026.09.17 | ₩68,354 | ₩68,354 | ₩68,060 | ₩68,060 | -0.43% | 8.7만 |
|---|
| 2026.09.16 | ₩68,086 | ₩68,328 | ₩67,229 | ₩67,510 | -0.85% | 8.8만 |
|---|
| 2026.09.15 | ₩67,751 | ₩67,792 | ₩67,497 | ₩67,751 | 0.00% | 8.1만 |
|---|
| 2026.09.14 | ₩67,899 | ₩68,314 | ₩67,725 | ₩67,966 | +0.10% | 9.1만 |
|---|
| 2026.09.11 | ₩68,622 | ₩68,676 | ₩68,354 | ₩68,462 | -0.23% | 6.7만 |
|---|
| 2026.09.10 | ₩68,100 | ₩68,287 | ₩67,698 | ₩67,818 | -0.41% | 7만 |
|---|
| 2026.09.09 | ₩68,877 | ₩69,011 | ₩68,475 | ₩68,529 | -0.51% | 6.1만 |
|---|
| 2026.09.08 | ₩69,172 | ₩69,225 | ₩68,877 | ₩68,957 | -0.31% | 30.9만 |
|---|
| 2026.09.04 | ₩68,971 | ₩69,386 | ₩68,971 | ₩69,225 | +0.37% | 11.5만 |
|---|
| 2026.09.03 | ₩68,957 | ₩69,239 | ₩68,689 | ₩69,038 | +0.12% | 10.2만 |
|---|
| 2026.09.02 | ₩67,952 | ₩68,207 | ₩67,885 | ₩68,194 | +0.35% | 7.2만 |
|---|
| 2026.09.01 | ₩68,395 | ₩68,515 | ₩67,805 | ₩68,086 | -0.45% | 12.1만 |
|---|
| 2026.08.31 | ₩68,944 | ₩68,944 | ₩68,488 | ₩68,663 | -0.41% | 8.5만 |
|---|
| 2026.08.28 | ₩69,426 | ₩69,453 | ₩68,676 | ₩68,797 | -0.91% | 7.9만 |
|---|
| 2026.08.27 | ₩68,904 | ₩69,091 | ₩68,823 | ₩68,998 | +0.14% | 7만 |
|---|
| 2026.08.26 | ₩69,105 | ₩69,185 | ₩68,756 | ₩68,756 | -0.50% | 8만 |
|---|
| 2026.08.25 | ₩68,783 | ₩69,038 | ₩68,716 | ₩69,011 | +0.33% | 7.5만 |
|---|
| 2026.08.24 | ₩68,408 | ₩68,502 | ₩68,220 | ₩68,328 | -0.12% | 15.8만 |
|---|
| 2026.08.21 | ₩68,542 | ₩68,542 | ₩68,314 | ₩68,314 | -0.33% | 6.7만 |
|---|
| 2026.08.20 | ₩67,952 | ₩68,301 | ₩67,885 | ₩68,086 | +0.20% | 6만 |
|---|
| 2026.08.19 | ₩68,234 | ₩68,395 | ₩67,979 | ₩68,127 | -0.16% | 22.3만 |
|---|
| 2026.08.18 | ₩68,207 | ₩68,328 | ₩67,604 | ₩67,617 | -0.86% | 7.3만 |
|---|
| 2026.08.17 | ₩68,877 | ₩69,038 | ₩68,649 | ₩68,689 | -0.27% | 7.3만 |
|---|
| 2026.08.14 | ₩68,864 | ₩69,091 | ₩68,716 | ₩68,810 | -0.08% | 5.8만 |
|---|
| 2026.08.13 | ₩68,663 | ₩68,756 | ₩68,475 | ₩68,622 | -0.06% | 8.2만 |
|---|
| 2026.08.12 | ₩68,716 | ₩68,783 | ₩68,328 | ₩68,395 | -0.47% | 10.1만 |
|---|
| 2026.08.11 | ₩68,368 | ₩68,408 | ₩68,046 | ₩68,153 | -0.31% | 6.7만 |
|---|
| 2026.08.10 | ₩68,153 | ₩68,261 | ₩68,006 | ₩68,060 | -0.14% | 7.8만 |
|---|
| 2026.08.07 | ₩68,354 | ₩68,502 | ₩68,153 | ₩68,341 | -0.02% | 6만 |
|---|
| 2026.08.06 | ₩67,872 | ₩67,979 | ₩67,564 | ₩67,577 | -0.43% | 8.4만 |
|---|
| 2026.08.05 | ₩67,979 | ₩68,113 | ₩67,725 | ₩67,751 | -0.34% | 6.5만 |
|---|
| 2026.08.04 | ₩67,081 | ₩67,591 | ₩67,028 | ₩67,497 | +0.62% | 6.5만 |
|---|
| 2026.08.03 | ₩66,157 | ₩66,478 | ₩66,036 | ₩66,411 | +0.38% | 7.1만 |
|---|
| 2026.07.31 | ₩66,143 | ₩66,143 | ₩65,339 | ₩65,956 | -0.28% | 8.3만 |
|---|
| 2026.07.30 | ₩65,795 | ₩66,572 | ₩65,607 | ₩66,438 | +0.98% | 6.3만 |
|---|
| 2026.07.29 | ₩65,085 | ₩65,701 | ₩64,482 | ₩64,763 | -0.49% | 9.5만 |
|---|
| 2026.07.28 | ₩65,071 | ₩65,554 | ₩65,018 | ₩65,299 | +0.35% | 8만 |
|---|
| 2026.07.27 | ₩65,835 | ₩65,889 | ₩65,232 | ₩65,473 | -0.55% | 7.1만 |
|---|
| 2026.07.24 | ₩65,232 | ₩65,527 | ₩65,085 | ₩65,165 | -0.10% | 7.5만 |
|---|
| 2026.07.23 | ₩64,844 | ₩65,165 | ₩64,562 | ₩64,817 | -0.04% | 7만 |
|---|
| 2026.07.22 | ₩65,420 | ₩65,514 | ₩65,286 | ₩65,286 | -0.20% | 7만 |
|---|
| 2026.07.21 | ₩65,085 | ₩65,447 | ₩64,763 | ₩65,272 | +0.29% | 7.7만 |
|---|
| 2026.07.20 | ₩64,870 | ₩64,924 | ₩64,509 | ₩64,549 | -0.50% | 6.4만 |
|---|
| 2026.07.17 | ₩64,468 | ₩65,058 | ₩64,468 | ₩65,004 | +0.83% | 7.2만 |
|---|
| 2026.07.16 | ₩65,393 | ₩65,594 | ₩65,138 | ₩65,380 | -0.02% | 8.9만 |
|---|
| 2026.07.15 | ₩65,353 | ₩65,741 | ₩65,138 | ₩65,527 | +0.27% | 11.8만 |
|---|
| 2026.07.14 | ₩65,353 | ₩65,728 | ₩65,246 | ₩65,246 | -0.16% | 9.3만 |
|---|
| 2026.07.13 | ₩65,246 | ₩65,353 | ₩64,683 | ₩64,790 | -0.70% | 8.3만 |
|---|
| 2026.07.10 | ₩65,393 | ₩65,728 | ₩65,393 | ₩65,460 | +0.10% | 7.9만 |
|---|
| 2026.07.09 | ₩64,911 | ₩65,138 | ₩64,750 | ₩64,978 | +0.10% | 9.3만 |
|---|
| 2026.07.08 | ₩64,643 | ₩64,991 | ₩64,214 | ₩64,897 | +0.39% | 8만 |
|---|
| 2026.07.07 | ₩65,929 | ₩66,063 | ₩65,326 | ₩65,500 | -0.65% | 7.8만 |
|---|
| 2026.07.06 | ₩66,036 | ₩66,304 | ₩65,996 | ₩66,251 | +0.32% | 9.2만 |
|---|
| 2026.07.02 | ₩65,715 | ₩66,130 | ₩65,219 | ₩65,500 | -0.33% | 9.2만 |
|---|
| 2026.07.01 | ₩64,978 | ₩65,447 | ₩64,978 | ₩65,138 | +0.25% | 14.4만 |
|---|
| 2026.06.30 | ₩64,911 | ₩65,112 | ₩64,763 | ₩65,071 | +0.25% | 22.6만 |
|---|
| 2026.06.29 | ₩65,125 | ₩65,125 | ₩64,629 | ₩65,112 | -0.02% | 13.5만 |
|---|
| 2026.06.26 | ₩64,348 | ₩65,071 | ₩64,348 | ₩64,723 | +0.58% | 10.8만 |
|---|
| 2026.06.25 | ₩65,138 | ₩65,246 | ₩64,763 | ₩65,004 | -0.21% | 6.6만 |
|---|
| 2026.06.24 | ₩64,361 | ₩64,736 | ₩64,227 | ₩64,482 | +0.19% | 8.8만 |
|---|
| 2026.06.23 | ₩64,870 | ₩65,299 | ₩64,790 | ₩64,857 | -0.02% | 12.6만 |
|---|
| 2026.06.22 | ₩66,385 | ₩66,532 | ₩66,264 | ₩66,331 | -0.08% | 8.1만 |
|---|
| 2026.06.18 | ₩66,854 | ₩66,854 | ₩66,492 | ₩66,693 | -0.24% | 7.6만 |
|---|
| 2026.06.17 | ₩67,510 | ₩67,751 | ₩66,519 | ₩66,586 | -1.37% | 21.7만 |
|---|
| 2026.06.16 | ₩67,631 | ₩67,885 | ₩67,403 | ₩67,403 | -0.34% | 7.6만 |
|---|
| 2026.06.15 | ₩67,671 | ₩67,818 | ₩67,242 | ₩67,242 | -0.63% | 6.4만 |
|---|
| 2026.06.12 | ₩66,465 | ₩66,827 | ₩66,358 | ₩66,586 | +0.18% | 8.8만 |
|---|
| 2026.06.11 | ₩65,004 | ₩66,438 | ₩64,884 | ₩66,358 | +2.08% | 8.9만 |
|---|
| 2026.06.10 | ₩64,937 | ₩65,460 | ₩64,495 | ₩64,549 | -0.60% | 11.7만 |
|---|
| 2026.06.09 | ₩65,916 | ₩65,942 | ₩64,294 | ₩65,232 | -1.04% | 10.7만 |
|---|
| 2026.06.08 | ₩65,406 | ₩65,581 | ₩64,978 | ₩65,112 | -0.45% | 13.3만 |
|---|
| 2026.06.05 | ₩66,130 | ₩66,264 | ₩64,656 | ₩64,830 | -1.97% | 10.8만 |
|---|
| 2026.06.04 | ₩66,679 | ₩66,921 | ₩66,572 | ₩66,760 | +0.12% | 7.4만 |
|---|
| 2026.06.03 | ₩66,800 | ₩66,813 | ₩66,398 | ₩66,478 | -0.48% | 7.8만 |
|---|
| 2026.06.02 | ₩66,746 | ₩67,122 | ₩66,746 | ₩66,907 | +0.24% | 11.8만 |
|---|
| 2026.06.01 | ₩66,827 | ₩67,001 | ₩66,425 | ₩66,827 | 0.00% | 14.1만 |
|---|
| 2026.05.29 | ₩67,510 | ₩67,698 | ₩67,309 | ₩67,457 | -0.08% | 8.8만 |
|---|
| 2026.05.28 | ₩66,921 | ₩67,497 | ₩66,693 | ₩67,296 | +0.56% | 8.2만 |
|---|
| 2026.05.27 | ₩67,403 | ₩67,403 | ₩67,028 | ₩67,189 | -0.32% | 7.3만 |
|---|
| 2026.05.26 | ₩67,631 | ₩67,872 | ₩67,510 | ₩67,711 | +0.12% | 12만 |
|---|
| 2026.05.22 | ₩66,921 | ₩67,001 | ₩66,679 | ₩66,773 | -0.22% | 9.1만 |
|---|
| 2026.05.21 | ₩66,117 | ₩66,947 | ₩65,969 | ₩66,787 | +1.01% | 7.8만 |
|---|
| 2026.05.20 | ₩65,607 | ₩66,639 | ₩65,581 | ₩66,465 | +1.31% | 8.2만 |
|---|
| 2026.05.19 | ₩65,741 | ₩66,143 | ₩65,447 | ₩65,741 | 0.00% | 21.3만 |
|---|
| 2026.05.18 | ₩66,492 | ₩66,492 | ₩65,795 | ₩66,304 | -0.28% | 12.7만 |
|---|
| 2026.05.15 | ₩66,398 | ₩66,411 | ₩66,009 | ₩66,076 | -0.48% | 12.8만 |
|---|
| 2026.05.14 | ₩67,631 | ₩67,684 | ₩67,336 | ₩67,524 | -0.16% | 7만 |
|---|
| 2026.05.13 | ₩66,947 | ₩67,269 | ₩66,720 | ₩67,269 | +0.48% | 11만 |
|---|
| 2026.05.12 | ₩67,014 | ₩67,095 | ₩66,438 | ₩66,840 | -0.26% | 559.2만 |
|---|
| 2026.05.11 | ₩67,872 | ₩68,113 | ₩67,711 | ₩67,818 | -0.08% | 21.2만 |
|---|
| 2026.05.08 | ₩67,939 | ₩68,060 | ₩67,698 | ₩67,899 | -0.06% | 11.9만 |
|---|
| 2026.05.07 | ₩68,086 | ₩68,100 | ₩67,068 | ₩67,068 | -1.50% | 13.3만 |
|---|
| 2026.05.06 | ₩67,644 | ₩67,912 | ₩67,550 | ₩67,738 | +0.14% | 25.9만 |
|---|
| 2026.05.05 | ₩66,251 | ₩66,626 | ₩66,184 | ₩66,492 | +0.36% | 10.5만 |
|---|
| 2026.05.04 | ₩66,143 | ₩66,385 | ₩65,487 | ₩65,741 | -0.61% | 23.7만 |
|---|
| 2026.05.01 | ₩66,532 | ₩66,813 | ₩66,291 | ₩66,371 | -0.24% | 15.8만 |
|---|
| 2026.04.30 | ₩65,929 | ₩66,572 | ₩65,715 | ₩66,478 | +0.83% | 12.2만 |
|---|
| 2026.04.29 | ₩65,527 | ₩65,527 | ₩64,763 | ₩64,964 | -0.86% | 8.4만 |
|---|
| 2026.04.28 | ₩65,674 | ₩65,902 | ₩65,380 | ₩65,688 | +0.02% | 8.5만 |
|---|
| 2026.04.27 | ₩65,942 | ₩66,050 | ₩65,634 | ₩65,755 | -0.28% | 9.1만 |
|---|
| 2026.04.24 | ₩65,554 | ₩65,862 | ₩65,299 | ₩65,862 | +0.47% | 11.5만 |
|---|
| 2026.04.23 | ₩65,715 | ₩65,916 | ₩64,669 | ₩65,219 | -0.75% | 12.4만 |
|---|
| 2026.04.22 | ₩66,063 | ₩66,103 | ₩65,715 | ₩65,849 | -0.32% | 8.5만 |
|---|
| 2026.04.21 | ₩66,492 | ₩66,679 | ₩65,406 | ₩65,406 | -1.63% | 10.7만 |
|---|
| 2026.04.20 | ₩66,626 | ₩66,720 | ₩66,465 | ₩66,612 | -0.02% | 9.9만 |
|---|
| 2026.04.17 | ₩67,296 | ₩67,684 | ₩67,041 | ₩67,148 | -0.22% | 9.2만 |
|---|
| 2026.04.16 | ₩66,425 | ₩66,492 | ₩66,036 | ₩66,224 | -0.30% | 8.6만 |
|---|
| 2026.04.15 | ₩66,277 | ₩66,277 | ₩65,942 | ₩66,184 | -0.14% | 9.4만 |
|---|
| 2026.04.14 | ₩66,090 | ₩66,425 | ₩65,996 | ₩66,331 | +0.36% | 10.3만 |
|---|
| 2026.04.13 | ₩64,817 | ₩65,835 | ₩64,723 | ₩65,688 | +1.34% | 11.2만 |
|---|
| 2026.04.10 | ₩65,607 | ₩65,795 | ₩65,219 | ₩65,380 | -0.35% | 12.7만 |
|---|
| 2026.04.09 | ₩64,870 | ₩65,728 | ₩64,763 | ₩65,339 | +0.72% | 8.5만 |
|---|
| 2026.04.08 | ₩65,741 | ₩65,808 | ₩65,125 | ₩65,661 | -0.12% | 15.1만 |
|---|
| 2026.04.07 | ₩62,780 | ₩63,182 | ₩62,097 | ₩63,075 | +0.47% | 12.7만 |
|---|
| 2026.04.06 | ₩62,927 | ₩63,289 | ₩62,807 | ₩63,249 | +0.51% | 22.1만 |
|---|
| 2026.04.02 | ₩61,534 | ₩62,954 | ₩61,534 | ₩62,592 | +1.72% | 10만 |
|---|
| 2026.04.01 | ₩63,128 | ₩63,571 | ₩62,834 | ₩63,008 | -0.19% | 12.6만 |
|---|
| 2026.03.31 | ₩60,984 | ₩62,164 | ₩60,757 | ₩62,123 | +1.87% | 19.1만 |
|---|
| 2026.03.30 | ₩60,703 | ₩60,824 | ₩59,939 | ₩60,207 | -0.82% | 11.6만 |
|---|
| 2026.03.27 | ₩60,649 | ₩60,971 | ₩60,153 | ₩60,274 | -0.62% | 14.1만 |
|---|
| 2026.03.26 | ₩61,333 | ₩61,775 | ₩60,676 | ₩60,676 | -1.07% | 12.3만 |
|---|
| 2026.03.25 | ₩62,204 | ₩62,284 | ₩61,695 | ₩61,922 | -0.45% | 9.4만 |
|---|
| 2026.03.24 | ₩60,783 | ₩61,520 | ₩60,690 | ₩61,172 | +0.64% | 32.5만 |
|---|
| 2026.03.23 | ₩61,185 | ₩62,043 | ₩60,770 | ₩61,360 | +0.28% | 25.8만 |
|---|
| 2026.03.20 | ₩61,561 | ₩61,561 | ₩59,832 | ₩60,127 | -2.33% | 12.6만 |
|---|
| 2026.03.19 | ₩60,690 | ₩61,989 | ₩60,623 | ₩61,681 | +1.63% | 42.9만 |
|---|
| 2026.03.18 | ₩62,418 | ₩62,512 | ₩61,708 | ₩61,775 | -1.03% | 15.6만 |
|---|
| 2026.03.17 | ₩62,633 | ₩62,780 | ₩62,405 | ₩62,499 | -0.21% | 12.5만 |
|---|
| 2026.03.16 | ₩61,896 | ₩62,365 | ₩61,775 | ₩62,164 | +0.43% | 9.3만 |
|---|
| 2026.03.13 | ₩62,043 | ₩62,244 | ₩61,051 | ₩61,199 | -1.36% | 17.6만 |
|---|
| 2026.03.12 | ₩62,391 | ₩62,458 | ₩61,748 | ₩61,976 | -0.67% | 15.7만 |
|---|
| 2026.03.11 | ₩63,088 | ₩63,370 | ₩62,713 | ₩63,236 | +0.23% | 14.1만 |
|---|
| 2026.03.10 | ₩63,678 | ₩64,321 | ₩63,222 | ₩63,316 | -0.57% | 18.8만 |
|---|
| 2026.03.09 | ₩62,016 | ₩63,370 | ₩61,494 | ₩63,142 | +1.82% | 22만 |
|---|
| 2026.03.06 | ₩62,646 | ₩63,343 | ₩62,432 | ₩63,102 | +0.73% | 14.2만 |
|---|
| 2026.03.05 | ₩63,879 | ₩64,174 | ₩62,860 | ₩63,504 | -0.59% | 22.3만 |
|---|
| 2026.03.04 | ₩64,133 | ₩64,723 | ₩63,825 | ₩64,576 | +0.69% | 33.7만 |
|---|
| 2026.03.03 | ₩63,999 | ₩64,750 | ₩63,061 | ₩64,495 | +0.77% | 25.2만 |
|---|
| 2026.03.02 | ₩66,398 | ₩66,733 | ₩66,170 | ₩66,586 | +0.28% | 13.4만 |
|---|
| 2026.02.27 | ₩67,698 | ₩67,926 | ₩67,524 | ₩67,711 | +0.02% | 17.3만 |
|---|
| 2026.02.26 | ₩67,497 | ₩67,617 | ₩67,081 | ₩67,617 | +0.18% | 9.8만 |
|---|
| 2026.02.25 | ₩67,430 | ₩67,684 | ₩67,376 | ₩67,591 | +0.24% | 10.7만 |
|---|
| 2026.02.24 | ₩66,854 | ₩67,215 | ₩66,733 | ₩67,162 | +0.46% | 12.4만 |
|---|
| 2026.02.23 | ₩67,175 | ₩67,296 | ₩66,760 | ₩66,894 | -0.42% | 23.6만 |
|---|
| 2026.02.20 | ₩66,666 | ₩67,309 | ₩66,599 | ₩67,309 | +0.96% | 11.7만 |
|---|
| 2026.02.19 | ₩66,505 | ₩66,787 | ₩66,358 | ₩66,787 | +0.42% | 10만 |
|---|
| 2026.02.18 | ₩66,626 | ₩66,867 | ₩66,344 | ₩66,586 | -0.06% | 11.7만 |
|---|
| 2026.02.17 | ₩66,264 | ₩66,679 | ₩65,741 | ₩66,425 | +0.24% | 12.3만 |
|---|
| 2026.02.13 | ₩66,385 | ₩66,706 | ₩65,969 | ₩66,706 | +0.48% | 13.9만 |
|---|
| 2026.02.12 | ₩67,282 | ₩67,282 | ₩66,385 | ₩66,545 | -1.10% | 16.1만 |
|---|
| 2026.02.11 | ₩66,921 | ₩67,068 | ₩66,465 | ₩67,028 | +0.16% | 22.2만 |
|---|
| 2026.02.10 | ₩66,532 | ₩66,720 | ₩66,411 | ₩66,411 | -0.18% | 21.1만 |
|---|
| 2026.02.09 | ₩65,487 | ₩66,050 | ₩65,473 | ₩66,050 | +0.86% | 10.5만 |
|---|
| 2026.02.06 | ₩64,281 | ₩64,884 | ₩64,281 | ₩64,817 | +0.83% | 18만 |
|---|
| 2026.02.05 | ₩63,839 | ₩64,187 | ₩63,571 | ₩63,611 | -0.36% | 13.7만 |
|---|
| 2026.02.04 | ₩64,696 | ₩64,817 | ₩64,026 | ₩64,294 | -0.62% | 16.3만 |
|---|
| 2026.02.03 | ₩63,839 | ₩64,147 | ₩63,557 | ₩64,013 | +0.27% | 14.9만 |
|---|
| 2026.02.02 | ₩63,195 | ₩63,544 | ₩63,195 | ₩63,544 | +0.55% | 19.2만 |
|---|
| 2026.01.30 | ₩63,999 | ₩64,133 | ₩63,329 | ₩63,584 | -0.65% | 11만 |
|---|
| 2026.01.29 | ₩64,790 | ₩64,884 | ₩63,785 | ₩64,535 | -0.39% | 20.1만 |
|---|
| 2026.01.28 | ₩64,428 | ₩64,442 | ₩63,879 | ₩64,401 | -0.04% | 19.2만 |
|---|
| 2026.01.27 | ₩64,294 | ₩64,750 | ₩64,294 | ₩64,643 | +0.54% | 11.6만 |
|---|
| 2026.01.26 | ₩64,066 | ₩64,147 | ₩63,798 | ₩63,879 | -0.29% | 12.3만 |
|---|
| 2026.01.23 | ₩63,021 | ₩63,624 | ₩62,901 | ₩63,517 | +0.79% | 11.1만 |
|---|
| 2026.01.22 | ₩63,021 | ₩63,236 | ₩62,874 | ₩63,048 | +0.04% | 25.2만 |
|---|
| 2026.01.21 | ₩62,177 | ₩62,566 | ₩61,922 | ₩62,418 | +0.39% | 20.6만 |
|---|
| 2026.01.20 | ₩61,909 | ₩62,030 | ₩61,587 | ₩61,708 | -0.32% | 15.8만 |
|---|
| 2026.01.16 | ₩62,324 | ₩62,351 | ₩61,989 | ₩62,231 | -0.15% | 13만 |
|---|
| 2026.01.15 | ₩62,056 | ₩62,137 | ₩61,869 | ₩61,922 | -0.22% | 10.8만 |
|---|
| 2026.01.14 | ₩61,708 | ₩61,842 | ₩61,614 | ₩61,815 | +0.17% | 11.4만 |
|---|
| 2026.01.13 | ₩61,601 | ₩61,614 | ₩61,319 | ₩61,373 | -0.37% | 11만 |
|---|
| 2026.01.12 | ₩61,708 | ₩61,869 | ₩61,641 | ₩61,842 | +0.22% | 13.6만 |
|---|
| 2026.01.09 | ₩61,293 | ₩61,547 | ₩61,252 | ₩61,547 | +0.42% | 18.2만 |
|---|
| 2026.01.08 | ₩60,797 | ₩61,078 | ₩60,797 | ₩61,051 | +0.42% | 8.4만 |
|---|
| 2026.01.07 | ₩61,226 | ₩61,226 | ₩60,984 | ₩61,092 | -0.22% | 16.3만 |
|---|
| 2026.01.06 | ₩60,783 | ₩60,998 | ₩60,757 | ₩60,931 | +0.24% | 10.9만 |
|---|
| 2026.01.05 | ₩60,247 | ₩60,797 | ₩60,234 | ₩60,730 | +0.80% | 15만 |
|---|
| 2026.01.02 | ₩60,180 | ₩60,274 | ₩59,952 | ₩60,234 | +0.09% | 14.3만 |
|---|
| 2025.12.31 | ₩59,885 | ₩59,952 | ₩59,698 | ₩59,698 | -0.31% | 9.3만 |
|---|
| 2025.12.30 | ₩60,153 | ₩60,288 | ₩60,046 | ₩60,060 | -0.16% | 8.3만 |
|---|
| 2025.12.29 | ₩59,979 | ₩60,153 | ₩59,912 | ₩60,073 | +0.16% | 8.3만 |
|---|
| 2025.12.26 | ₩59,979 | ₩60,140 | ₩59,926 | ₩60,140 | +0.27% | 6.6만 |
|---|
| 2025.12.24 | ₩60,060 | ₩60,127 | ₩59,952 | ₩60,113 | +0.09% | 6.1만 |
|---|
| 2025.12.23 | ₩59,845 | ₩59,952 | ₩59,725 | ₩59,926 | +0.13% | 9.5만 |
|---|
| 2025.12.22 | ₩59,430 | ₩59,631 | ₩59,376 | ₩59,591 | +0.27% | 10.4만 |
|---|
| 2025.12.19 | ₩59,242 | ₩59,483 | ₩59,242 | ₩59,296 | +0.09% | 11.3만 |
|---|
| 2025.12.18 | ₩59,122 | ₩59,349 | ₩58,934 | ₩59,122 | 0.00% | 8만 |
|---|
| 2025.12.17 | ₩58,947 | ₩59,162 | ₩58,653 | ₩58,720 | -0.39% | 10.3만 |
|---|
| 2025.12.16 | ₩59,242 | ₩59,376 | ₩59,041 | ₩59,041 | -0.34% | 46.8만 |
|---|
| 2025.12.15 | ₩59,524 | ₩59,577 | ₩59,202 | ₩59,336 | -0.32% | 15.4만 |
|---|
| 2025.12.12 | ₩59,349 | ₩59,403 | ₩58,773 | ₩58,934 | -0.70% | 9.5만 |
|---|
| 2025.12.11 | ₩58,921 | ₩59,282 | ₩58,921 | ₩59,148 | +0.39% | 15.3만 |
|---|
| 2025.12.10 | ₩60,422 | ₩61,105 | ₩60,381 | ₩60,944 | +0.86% | 13.8만 |
|---|
| 2025.12.09 | ₩60,569 | ₩60,716 | ₩60,462 | ₩60,489 | -0.13% | 9.5만 |
|---|
| 2025.12.08 | ₩60,797 | ₩60,797 | ₩60,475 | ₩60,515 | -0.46% | 8.8만 |
|---|
| 2025.12.05 | ₩60,716 | ₩60,891 | ₩60,596 | ₩60,743 | +0.04% | 11.7만 |
|---|
| 2025.12.04 | ₩60,663 | ₩60,716 | ₩60,462 | ₩60,515 | -0.24% | 10.6만 |
|---|
| 2025.12.03 | ₩60,288 | ₩60,636 | ₩60,288 | ₩60,596 | +0.51% | 15.7만 |
|---|
| 2025.12.02 | ₩60,288 | ₩60,355 | ₩60,073 | ₩60,261 | -0.04% | 8.6만 |
|---|
| 2025.12.01 | ₩60,395 | ₩60,596 | ₩60,261 | ₩60,408 | +0.02% | 8.8만 |
|---|
| 2025.11.28 | ₩60,314 | ₩60,663 | ₩60,314 | ₩60,609 | +0.49% | 3.8만 |
|---|
| 2025.11.26 | ₩59,617 | ₩60,220 | ₩59,617 | ₩60,113 | +0.83% | 7.6만 |
|---|
| 2025.11.25 | ₩58,974 | ₩59,577 | ₩58,894 | ₩59,537 | +0.95% | 9.3만 |
|---|
| 2025.11.24 | ₩58,519 | ₩58,961 | ₩58,505 | ₩58,961 | +0.76% | 10.5만 |
|---|
| 2025.11.21 | ₩58,170 | ₩58,693 | ₩57,942 | ₩58,519 | +0.60% | 18만 |
|---|
| 2025.11.20 | ₩58,693 | ₩58,773 | ₩57,554 | ₩57,554 | -1.94% | 15.1만 |
|---|
| 2025.11.19 | ₩58,452 | ₩58,720 | ₩58,170 | ₩58,371 | -0.14% | 14.3만 |
|---|
| 2025.11.18 | ₩58,318 | ₩58,599 | ₩58,117 | ₩58,371 | +0.09% | 14.7만 |
|---|
| 2025.11.17 | ₩59,403 | ₩59,644 | ₩58,813 | ₩59,001 | -0.68% | 7.4만 |
|---|
| 2025.11.14 | ₩59,296 | ₩59,872 | ₩59,296 | ₩59,658 | +0.61% | 9.5만 |
|---|
| 2025.11.13 | ₩60,220 | ₩60,314 | ₩59,577 | ₩59,631 | -0.98% | 11.6만 |
|---|
| 2025.11.12 | ₩59,912 | ₩60,247 | ₩59,912 | ₩60,113 | +0.34% | 9.6만 |
|---|
| 2025.11.11 | ₩59,751 | ₩59,859 | ₩59,644 | ₩59,792 | +0.07% | 8.5만 |
|---|
| 2025.11.10 | ₩59,510 | ₩59,765 | ₩59,376 | ₩59,738 | +0.38% | 13.9만 |
|---|
| 2025.11.07 | ₩58,586 | ₩59,014 | ₩58,385 | ₩59,014 | +0.73% | 11.2만 |
|---|
| 2025.11.06 | ₩58,988 | ₩59,068 | ₩58,599 | ₩58,773 | -0.36% | 7.5만 |
|---|
| 2025.11.05 | ₩58,706 | ₩59,068 | ₩58,706 | ₩58,988 | +0.48% | 16.6만 |
|---|
| 2025.11.04 | ₩58,921 | ₩59,095 | ₩58,706 | ₩58,720 | -0.34% | 11.8만 |
|---|
| 2025.11.03 | ₩59,323 | ₩59,430 | ₩59,189 | ₩59,349 | +0.05% | 13.7만 |
|---|
| 2025.10.31 | ₩59,430 | ₩59,497 | ₩59,148 | ₩59,349 | -0.14% | 9.8만 |
|---|
| 2025.10.30 | ₩59,497 | ₩59,751 | ₩59,483 | ₩59,564 | +0.11% | 15.5만 |
|---|
| 2025.10.29 | ₩60,194 | ₩60,261 | ₩59,591 | ₩59,818 | -0.62% | 10.4만 |
|---|
| 2025.10.28 | ₩60,180 | ₩60,368 | ₩60,060 | ₩60,247 | +0.11% | 8.8만 |
|---|
| 2025.10.27 | ₩60,529 | ₩60,542 | ₩60,381 | ₩60,462 | -0.11% | 10.4만 |
|---|
| 2025.10.24 | ₩60,153 | ₩60,234 | ₩60,086 | ₩60,153 | 0.00% | 7.4만 |
|---|
| 2025.10.23 | ₩59,792 | ₩60,100 | ₩59,792 | ₩59,993 | +0.34% | 9.9만 |
|---|
| 2025.10.22 | ₩59,363 | ₩59,604 | ₩59,189 | ₩59,390 | +0.05% | 9.1만 |
|---|
| 2025.10.21 | ₩59,269 | ₩59,336 | ₩59,055 | ₩59,122 | -0.25% | 8.9만 |
|---|
| 2025.10.20 | ₩59,537 | ₩59,751 | ₩59,497 | ₩59,658 | +0.20% | 11.2만 |
|---|
| 2025.10.17 | ₩59,001 | ₩59,296 | ₩58,947 | ₩59,256 | +0.43% | 9.6만 |
|---|
| 2025.10.16 | ₩59,296 | ₩59,483 | ₩59,081 | ₩59,229 | -0.11% | 12만 |
|---|
| 2025.10.15 | ₩59,095 | ₩59,336 | ₩58,907 | ₩59,202 | +0.18% | 8.9만 |
|---|
| 2025.10.14 | ₩58,157 | ₩58,907 | ₩58,157 | ₩58,787 | +1.08% | 11.3만 |
|---|
| 2025.10.13 | ₩58,465 | ₩58,733 | ₩58,465 | ₩58,612 | +0.25% | 10.1만 |
|---|
| 2025.10.10 | ₩58,947 | ₩59,001 | ₩58,009 | ₩58,170 | -1.32% | 18.1만 |
|---|