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 | ₩66,572 | ₩66,747 | ₩66,438 | ₩66,706 | +0.20% | 5.7만 |
| 2026.10.08 | ₩66,063 | ₩66,210 | ₩65,781 | ₩66,210 | +0.22% | 11.5만 |
| 2026.10.07 | ₩66,465 | ₩66,545 | ₩66,237 | ₩66,398 | -0.10% | 50만 |
| 2026.10.06 | ₩67,337 | ₩67,337 | ₩67,028 | ₩67,109 | -0.34% | 5만 |
| 2026.10.05 | ₩66,760 | ₩67,095 | ₩66,545 | ₩66,907 | +0.22% | 8.7만 |
| 2026.10.02 | ₩66,881 | ₩67,055 | ₩66,572 | ₩66,881 | 0.00% | 5.4만 |
| 2026.10.01 | ₩66,639 | ₩66,720 | ₩66,130 | ₩66,358 | -0.42% | 6.7만 |
| 2026.09.30 | ₩67,323 | ₩67,337 | ₩66,814 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,827 |
| -0.74% |
| 7.3만 |
| 2026.09.29 | ₩67,176 | ₩67,176 | ₩66,586 | ₩66,907 | -0.40% | 12.5만 |
|---|
| 2026.09.28 | ₩67,444 | ₩67,739 | ₩67,162 | ₩67,350 | -0.14% | 6만 |
|---|
| 2026.09.25 | ₩67,431 | ₩67,685 | ₩67,176 | ₩67,578 | +0.22% | 8.5만 |
|---|
| 2026.09.24 | ₩67,162 | ₩67,363 | ₩66,787 | ₩67,015 | -0.22% | 9.8만 |
|---|
| 2026.09.23 | ₩67,846 | ₩67,846 | ₩67,176 | ₩67,337 | -0.75% | 7.3만 |
|---|
| 2026.09.22 | ₩68,342 | ₩68,731 | ₩68,195 | ₩68,570 | +0.33% | 7만 |
|---|
| 2026.09.21 | ₩68,182 | ₩68,222 | ₩67,873 | ₩68,128 | -0.08% | 7만 |
|---|
| 2026.09.18 | ₩67,685 | ₩67,699 | ₩67,404 | ₩67,618 | -0.10% | 7.7만 |
|---|
| 2026.09.17 | ₩68,410 | ₩68,410 | ₩68,114 | ₩68,114 | -0.43% | 8.7만 |
|---|
| 2026.09.16 | ₩68,141 | ₩68,383 | ₩67,283 | ₩67,565 | -0.85% | 8.8만 |
|---|
| 2026.09.15 | ₩67,806 | ₩67,846 | ₩67,551 | ₩67,806 | 0.00% | 8.1만 |
|---|
| 2026.09.14 | ₩67,954 | ₩68,369 | ₩67,779 | ₩68,021 | +0.10% | 9.1만 |
|---|
| 2026.09.11 | ₩68,678 | ₩68,731 | ₩68,410 | ₩68,517 | -0.23% | 6.7만 |
|---|
| 2026.09.10 | ₩68,155 | ₩68,342 | ₩67,752 | ₩67,873 | -0.41% | 7만 |
|---|
| 2026.09.09 | ₩68,933 | ₩69,067 | ₩68,530 | ₩68,584 | -0.51% | 6.1만 |
|---|
| 2026.09.08 | ₩69,228 | ₩69,281 | ₩68,933 | ₩69,013 | -0.31% | 30.9만 |
|---|
| 2026.09.04 | ₩69,026 | ₩69,442 | ₩69,026 | ₩69,281 | +0.37% | 11.5만 |
|---|
| 2026.09.03 | ₩69,013 | ₩69,295 | ₩68,745 | ₩69,093 | +0.12% | 10.2만 |
|---|
| 2026.09.02 | ₩68,007 | ₩68,262 | ₩67,940 | ₩68,249 | +0.35% | 7.2만 |
|---|
| 2026.09.01 | ₩68,450 | ₩68,570 | ₩67,860 | ₩68,141 | -0.45% | 12.1만 |
|---|
| 2026.08.31 | ₩69,000 | ₩69,000 | ₩68,544 | ₩68,718 | -0.41% | 8.5만 |
|---|
| 2026.08.28 | ₩69,482 | ₩69,509 | ₩68,731 | ₩68,852 | -0.91% | 7.9만 |
|---|
| 2026.08.27 | ₩68,959 | ₩69,147 | ₩68,879 | ₩69,053 | +0.14% | 7만 |
|---|
| 2026.08.26 | ₩69,161 | ₩69,241 | ₩68,812 | ₩68,812 | -0.50% | 8만 |
|---|
| 2026.08.25 | ₩68,839 | ₩69,093 | ₩68,772 | ₩69,067 | +0.33% | 7.5만 |
|---|
| 2026.08.24 | ₩68,463 | ₩68,557 | ₩68,275 | ₩68,383 | -0.12% | 15.8만 |
|---|
| 2026.08.21 | ₩68,597 | ₩68,597 | ₩68,369 | ₩68,369 | -0.33% | 6.7만 |
|---|
| 2026.08.20 | ₩68,007 | ₩68,356 | ₩67,940 | ₩68,141 | +0.20% | 6만 |
|---|
| 2026.08.19 | ₩68,289 | ₩68,450 | ₩68,034 | ₩68,182 | -0.16% | 22.3만 |
|---|
| 2026.08.18 | ₩68,262 | ₩68,383 | ₩67,658 | ₩67,672 | -0.86% | 7.3만 |
|---|
| 2026.08.17 | ₩68,933 | ₩69,093 | ₩68,705 | ₩68,745 | -0.27% | 7.3만 |
|---|
| 2026.08.14 | ₩68,919 | ₩69,147 | ₩68,772 | ₩68,865 | -0.08% | 5.8만 |
|---|
| 2026.08.13 | ₩68,718 | ₩68,812 | ₩68,530 | ₩68,678 | -0.06% | 8.2만 |
|---|
| 2026.08.12 | ₩68,772 | ₩68,839 | ₩68,383 | ₩68,450 | -0.47% | 10.1만 |
|---|
| 2026.08.11 | ₩68,423 | ₩68,463 | ₩68,101 | ₩68,208 | -0.31% | 6.7만 |
|---|
| 2026.08.10 | ₩68,208 | ₩68,316 | ₩68,061 | ₩68,114 | -0.14% | 7.8만 |
|---|
| 2026.08.07 | ₩68,410 | ₩68,557 | ₩68,208 | ₩68,396 | -0.02% | 6만 |
|---|
| 2026.08.06 | ₩67,927 | ₩68,034 | ₩67,618 | ₩67,632 | -0.43% | 8.4만 |
|---|
| 2026.08.05 | ₩68,034 | ₩68,168 | ₩67,779 | ₩67,806 | -0.34% | 6.5만 |
|---|
| 2026.08.04 | ₩67,135 | ₩67,645 | ₩67,082 | ₩67,551 | +0.62% | 6.5만 |
|---|
| 2026.08.03 | ₩66,210 | ₩66,532 | ₩66,089 | ₩66,465 | +0.38% | 7.1만 |
|---|
| 2026.07.31 | ₩66,197 | ₩66,197 | ₩65,392 | ₩66,009 | -0.28% | 8.3만 |
|---|
| 2026.07.30 | ₩65,848 | ₩66,626 | ₩65,660 | ₩66,492 | +0.98% | 6.3만 |
|---|
| 2026.07.29 | ₩65,137 | ₩65,754 | ₩64,534 | ₩64,815 | -0.49% | 9.5만 |
|---|
| 2026.07.28 | ₩65,124 | ₩65,607 | ₩65,070 | ₩65,352 | +0.35% | 8만 |
|---|
| 2026.07.27 | ₩65,888 | ₩65,942 | ₩65,285 | ₩65,526 | -0.55% | 7.1만 |
|---|
| 2026.07.24 | ₩65,285 | ₩65,580 | ₩65,137 | ₩65,218 | -0.10% | 7.5만 |
|---|
| 2026.07.23 | ₩64,896 | ₩65,218 | ₩64,614 | ₩64,869 | -0.04% | 7만 |
|---|
| 2026.07.22 | ₩65,473 | ₩65,566 | ₩65,338 | ₩65,338 | -0.20% | 7만 |
|---|
| 2026.07.21 | ₩65,137 | ₩65,499 | ₩64,815 | ₩65,325 | +0.29% | 7.7만 |
|---|
| 2026.07.20 | ₩64,923 | ₩64,976 | ₩64,561 | ₩64,601 | -0.50% | 6.4만 |
|---|
| 2026.07.17 | ₩64,520 | ₩65,110 | ₩64,520 | ₩65,057 | +0.83% | 7.2만 |
|---|
| 2026.07.16 | ₩65,446 | ₩65,647 | ₩65,191 | ₩65,432 | -0.02% | 8.9만 |
|---|
| 2026.07.15 | ₩65,405 | ₩65,794 | ₩65,191 | ₩65,580 | +0.27% | 11.8만 |
|---|
| 2026.07.14 | ₩65,405 | ₩65,781 | ₩65,298 | ₩65,298 | -0.16% | 9.3만 |
|---|
| 2026.07.13 | ₩65,298 | ₩65,405 | ₩64,735 | ₩64,842 | -0.70% | 8.3만 |
|---|
| 2026.07.10 | ₩65,446 | ₩65,781 | ₩65,446 | ₩65,513 | +0.10% | 7.9만 |
|---|
| 2026.07.09 | ₩64,963 | ₩65,191 | ₩64,802 | ₩65,030 | +0.10% | 9.3만 |
|---|
| 2026.07.08 | ₩64,695 | ₩65,043 | ₩64,266 | ₩64,949 | +0.39% | 8만 |
|---|
| 2026.07.07 | ₩65,982 | ₩66,116 | ₩65,379 | ₩65,553 | -0.65% | 7.8만 |
|---|
| 2026.07.06 | ₩66,089 | ₩66,358 | ₩66,049 | ₩66,304 | +0.32% | 9.2만 |
|---|
| 2026.07.02 | ₩65,768 | ₩66,183 | ₩65,271 | ₩65,553 | -0.33% | 9.2만 |
|---|
| 2026.07.01 | ₩65,030 | ₩65,499 | ₩65,030 | ₩65,191 | +0.25% | 14.4만 |
|---|
| 2026.06.30 | ₩64,963 | ₩65,164 | ₩64,815 | ₩65,124 | +0.25% | 22.6만 |
|---|
| 2026.06.29 | ₩65,177 | ₩65,177 | ₩64,681 | ₩65,164 | -0.02% | 13.5만 |
|---|
| 2026.06.26 | ₩64,400 | ₩65,124 | ₩64,400 | ₩64,775 | +0.58% | 10.8만 |
|---|
| 2026.06.25 | ₩65,191 | ₩65,298 | ₩64,815 | ₩65,057 | -0.21% | 6.6만 |
|---|
| 2026.06.24 | ₩64,413 | ₩64,789 | ₩64,279 | ₩64,534 | +0.19% | 8.8만 |
|---|
| 2026.06.23 | ₩64,923 | ₩65,352 | ₩64,842 | ₩64,909 | -0.02% | 12.6만 |
|---|
| 2026.06.22 | ₩66,438 | ₩66,586 | ₩66,317 | ₩66,384 | -0.08% | 8.1만 |
|---|
| 2026.06.18 | ₩66,907 | ₩66,907 | ₩66,545 | ₩66,747 | -0.24% | 7.6만 |
|---|
| 2026.06.17 | ₩67,565 | ₩67,806 | ₩66,572 | ₩66,639 | -1.37% | 21.7만 |
|---|
| 2026.06.16 | ₩67,685 | ₩67,940 | ₩67,457 | ₩67,457 | -0.34% | 7.6만 |
|---|
| 2026.06.15 | ₩67,726 | ₩67,873 | ₩67,296 | ₩67,296 | -0.63% | 6.4만 |
|---|
| 2026.06.12 | ₩66,519 | ₩66,881 | ₩66,411 | ₩66,639 | +0.18% | 8.8만 |
|---|
| 2026.06.11 | ₩65,057 | ₩66,492 | ₩64,936 | ₩66,411 | +2.08% | 8.9만 |
|---|
| 2026.06.10 | ₩64,990 | ₩65,513 | ₩64,547 | ₩64,601 | -0.60% | 11.7만 |
|---|
| 2026.06.09 | ₩65,969 | ₩65,996 | ₩64,346 | ₩65,285 | -1.04% | 10.7만 |
|---|
| 2026.06.08 | ₩65,459 | ₩65,633 | ₩65,030 | ₩65,164 | -0.45% | 13.3만 |
|---|
| 2026.06.05 | ₩66,183 | ₩66,317 | ₩64,708 | ₩64,882 | -1.97% | 10.8만 |
|---|
| 2026.06.04 | ₩66,733 | ₩66,975 | ₩66,626 | ₩66,814 | +0.12% | 7.4만 |
|---|
| 2026.06.03 | ₩66,854 | ₩66,867 | ₩66,452 | ₩66,532 | -0.48% | 7.8만 |
|---|
| 2026.06.02 | ₩66,800 | ₩67,176 | ₩66,800 | ₩66,961 | +0.24% | 11.8만 |
|---|
| 2026.06.01 | ₩66,881 | ₩67,055 | ₩66,478 | ₩66,881 | 0.00% | 14.1만 |
|---|
| 2026.05.29 | ₩67,565 | ₩67,752 | ₩67,363 | ₩67,511 | -0.08% | 8.8만 |
|---|
| 2026.05.28 | ₩66,975 | ₩67,551 | ₩66,747 | ₩67,350 | +0.56% | 8.2만 |
|---|
| 2026.05.27 | ₩67,457 | ₩67,457 | ₩67,082 | ₩67,243 | -0.32% | 7.3만 |
|---|
| 2026.05.26 | ₩67,685 | ₩67,927 | ₩67,565 | ₩67,766 | +0.12% | 12만 |
|---|
| 2026.05.22 | ₩66,975 | ₩67,055 | ₩66,733 | ₩66,827 | -0.22% | 9.1만 |
|---|
| 2026.05.21 | ₩66,170 | ₩67,001 | ₩66,022 | ₩66,840 | +1.01% | 7.8만 |
|---|
| 2026.05.20 | ₩65,660 | ₩66,693 | ₩65,633 | ₩66,519 | +1.31% | 8.2만 |
|---|
| 2026.05.19 | ₩65,794 | ₩66,197 | ₩65,499 | ₩65,794 | 0.00% | 21.3만 |
|---|
| 2026.05.18 | ₩66,545 | ₩66,545 | ₩65,848 | ₩66,358 | -0.28% | 12.7만 |
|---|
| 2026.05.15 | ₩66,452 | ₩66,465 | ₩66,063 | ₩66,130 | -0.48% | 12.8만 |
|---|
| 2026.05.14 | ₩67,685 | ₩67,739 | ₩67,390 | ₩67,578 | -0.16% | 7만 |
|---|
| 2026.05.13 | ₩67,001 | ₩67,323 | ₩66,773 | ₩67,323 | +0.48% | 11만 |
|---|
| 2026.05.12 | ₩67,068 | ₩67,149 | ₩66,492 | ₩66,894 | -0.26% | 559.2만 |
|---|
| 2026.05.11 | ₩67,927 | ₩68,168 | ₩67,766 | ₩67,873 | -0.08% | 21.2만 |
|---|
| 2026.05.08 | ₩67,994 | ₩68,114 | ₩67,752 | ₩67,954 | -0.06% | 11.9만 |
|---|
| 2026.05.07 | ₩68,141 | ₩68,155 | ₩67,122 | ₩67,122 | -1.50% | 13.3만 |
|---|
| 2026.05.06 | ₩67,699 | ₩67,967 | ₩67,605 | ₩67,793 | +0.14% | 25.9만 |
|---|
| 2026.05.05 | ₩66,304 | ₩66,679 | ₩66,237 | ₩66,545 | +0.36% | 10.5만 |
|---|
| 2026.05.04 | ₩66,197 | ₩66,438 | ₩65,540 | ₩65,794 | -0.61% | 23.7만 |
|---|
| 2026.05.01 | ₩66,586 | ₩66,867 | ₩66,344 | ₩66,425 | -0.24% | 15.8만 |
|---|
| 2026.04.30 | ₩65,982 | ₩66,626 | ₩65,768 | ₩66,532 | +0.83% | 12.2만 |
|---|
| 2026.04.29 | ₩65,580 | ₩65,580 | ₩64,815 | ₩65,017 | -0.86% | 8.4만 |
|---|
| 2026.04.28 | ₩65,727 | ₩65,955 | ₩65,432 | ₩65,741 | +0.02% | 8.5만 |
|---|
| 2026.04.27 | ₩65,996 | ₩66,103 | ₩65,687 | ₩65,808 | -0.28% | 9.1만 |
|---|
| 2026.04.24 | ₩65,607 | ₩65,915 | ₩65,352 | ₩65,915 | +0.47% | 11.5만 |
|---|
| 2026.04.23 | ₩65,768 | ₩65,969 | ₩64,721 | ₩65,271 | -0.75% | 12.4만 |
|---|
| 2026.04.22 | ₩66,116 | ₩66,156 | ₩65,768 | ₩65,902 | -0.32% | 8.5만 |
|---|
| 2026.04.21 | ₩66,545 | ₩66,733 | ₩65,459 | ₩65,459 | -1.63% | 10.7만 |
|---|
| 2026.04.20 | ₩66,679 | ₩66,773 | ₩66,519 | ₩66,666 | -0.02% | 9.9만 |
|---|
| 2026.04.17 | ₩67,350 | ₩67,739 | ₩67,095 | ₩67,203 | -0.22% | 9.2만 |
|---|
| 2026.04.16 | ₩66,478 | ₩66,545 | ₩66,089 | ₩66,277 | -0.30% | 8.6만 |
|---|
| 2026.04.15 | ₩66,331 | ₩66,331 | ₩65,996 | ₩66,237 | -0.14% | 9.4만 |
|---|
| 2026.04.14 | ₩66,143 | ₩66,478 | ₩66,049 | ₩66,384 | +0.36% | 10.3만 |
|---|
| 2026.04.13 | ₩64,869 | ₩65,888 | ₩64,775 | ₩65,741 | +1.34% | 11.2만 |
|---|
| 2026.04.10 | ₩65,660 | ₩65,848 | ₩65,271 | ₩65,432 | -0.35% | 12.7만 |
|---|
| 2026.04.09 | ₩64,923 | ₩65,781 | ₩64,815 | ₩65,392 | +0.72% | 8.5만 |
|---|
| 2026.04.08 | ₩65,794 | ₩65,861 | ₩65,177 | ₩65,714 | -0.12% | 15.1만 |
|---|
| 2026.04.07 | ₩62,831 | ₩63,233 | ₩62,147 | ₩63,126 | +0.47% | 12.7만 |
|---|
| 2026.04.06 | ₩62,978 | ₩63,340 | ₩62,857 | ₩63,300 | +0.51% | 22.1만 |
|---|
| 2026.04.02 | ₩61,583 | ₩63,005 | ₩61,583 | ₩62,643 | +1.72% | 10만 |
|---|
| 2026.04.01 | ₩63,179 | ₩63,622 | ₩62,884 | ₩63,059 | -0.19% | 12.6만 |
|---|
| 2026.03.31 | ₩61,033 | ₩62,214 | ₩60,805 | ₩62,173 | +1.87% | 19.1만 |
|---|
| 2026.03.30 | ₩60,752 | ₩60,873 | ₩59,987 | ₩60,256 | -0.82% | 11.6만 |
|---|
| 2026.03.27 | ₩60,698 | ₩61,020 | ₩60,202 | ₩60,323 | -0.62% | 14.1만 |
|---|
| 2026.03.26 | ₩61,382 | ₩61,825 | ₩60,725 | ₩60,725 | -1.07% | 12.3만 |
|---|
| 2026.03.25 | ₩62,254 | ₩62,334 | ₩61,744 | ₩61,972 | -0.45% | 9.4만 |
|---|
| 2026.03.24 | ₩60,832 | ₩61,570 | ₩60,738 | ₩61,221 | +0.64% | 32.5만 |
|---|
| 2026.03.23 | ₩61,235 | ₩62,093 | ₩60,819 | ₩61,409 | +0.28% | 25.8만 |
|---|
| 2026.03.20 | ₩61,610 | ₩61,610 | ₩59,880 | ₩60,175 | -2.33% | 12.6만 |
|---|
| 2026.03.19 | ₩60,738 | ₩62,039 | ₩60,671 | ₩61,731 | +1.63% | 42.9만 |
|---|
| 2026.03.18 | ₩62,468 | ₩62,562 | ₩61,758 | ₩61,825 | -1.03% | 15.6만 |
|---|
| 2026.03.17 | ₩62,683 | ₩62,831 | ₩62,455 | ₩62,549 | -0.21% | 12.5만 |
|---|
| 2026.03.16 | ₩61,945 | ₩62,415 | ₩61,825 | ₩62,214 | +0.43% | 9.3만 |
|---|
| 2026.03.13 | ₩62,093 | ₩62,294 | ₩61,101 | ₩61,248 | -1.36% | 17.6만 |
|---|
| 2026.03.12 | ₩62,442 | ₩62,509 | ₩61,798 | ₩62,026 | -0.67% | 15.7만 |
|---|
| 2026.03.11 | ₩63,139 | ₩63,421 | ₩62,763 | ₩63,287 | +0.23% | 14.1만 |
|---|
| 2026.03.10 | ₩63,729 | ₩64,373 | ₩63,273 | ₩63,367 | -0.57% | 18.8만 |
|---|
| 2026.03.09 | ₩62,066 | ₩63,421 | ₩61,543 | ₩63,193 | +1.82% | 22만 |
|---|
| 2026.03.06 | ₩62,696 | ₩63,394 | ₩62,482 | ₩63,152 | +0.73% | 14.2만 |
|---|
| 2026.03.05 | ₩63,930 | ₩64,225 | ₩62,911 | ₩63,555 | -0.59% | 22.3만 |
|---|
| 2026.03.04 | ₩64,185 | ₩64,775 | ₩63,877 | ₩64,628 | +0.69% | 33.7만 |
|---|
| 2026.03.03 | ₩64,051 | ₩64,802 | ₩63,112 | ₩64,547 | +0.77% | 25.2만 |
|---|
| 2026.03.02 | ₩66,452 | ₩66,787 | ₩66,224 | ₩66,639 | +0.28% | 13.4만 |
|---|
| 2026.02.27 | ₩67,752 | ₩67,980 | ₩67,578 | ₩67,766 | +0.02% | 17.3만 |
|---|
| 2026.02.26 | ₩67,551 | ₩67,672 | ₩67,135 | ₩67,672 | +0.18% | 9.8만 |
|---|
| 2026.02.25 | ₩67,484 | ₩67,739 | ₩67,431 | ₩67,645 | +0.24% | 10.7만 |
|---|
| 2026.02.24 | ₩66,907 | ₩67,270 | ₩66,787 | ₩67,216 | +0.46% | 12.4만 |
|---|
| 2026.02.23 | ₩67,229 | ₩67,350 | ₩66,814 | ₩66,948 | -0.42% | 23.6만 |
|---|
| 2026.02.20 | ₩66,720 | ₩67,363 | ₩66,653 | ₩67,363 | +0.96% | 11.7만 |
|---|
| 2026.02.19 | ₩66,559 | ₩66,840 | ₩66,411 | ₩66,840 | +0.42% | 10만 |
|---|
| 2026.02.18 | ₩66,679 | ₩66,921 | ₩66,398 | ₩66,639 | -0.06% | 11.7만 |
|---|
| 2026.02.17 | ₩66,317 | ₩66,733 | ₩65,794 | ₩66,478 | +0.24% | 12.3만 |
|---|
| 2026.02.13 | ₩66,438 | ₩66,760 | ₩66,022 | ₩66,760 | +0.48% | 13.9만 |
|---|
| 2026.02.12 | ₩67,337 | ₩67,337 | ₩66,438 | ₩66,599 | -1.10% | 16.1만 |
|---|
| 2026.02.11 | ₩66,975 | ₩67,122 | ₩66,519 | ₩67,082 | +0.16% | 22.2만 |
|---|
| 2026.02.10 | ₩66,586 | ₩66,773 | ₩66,465 | ₩66,465 | -0.18% | 21.1만 |
|---|
| 2026.02.09 | ₩65,540 | ₩66,103 | ₩65,526 | ₩66,103 | +0.86% | 10.5만 |
|---|
| 2026.02.06 | ₩64,333 | ₩64,936 | ₩64,333 | ₩64,869 | +0.83% | 18만 |
|---|
| 2026.02.05 | ₩63,890 | ₩64,239 | ₩63,622 | ₩63,662 | -0.36% | 13.7만 |
|---|
| 2026.02.04 | ₩64,748 | ₩64,869 | ₩64,078 | ₩64,346 | -0.62% | 16.3만 |
|---|
| 2026.02.03 | ₩63,890 | ₩64,198 | ₩63,608 | ₩64,064 | +0.27% | 14.9만 |
|---|
| 2026.02.02 | ₩63,246 | ₩63,595 | ₩63,246 | ₩63,595 | +0.55% | 19.2만 |
|---|
| 2026.01.30 | ₩64,051 | ₩64,185 | ₩63,380 | ₩63,635 | -0.65% | 11만 |
|---|
| 2026.01.29 | ₩64,842 | ₩64,936 | ₩63,836 | ₩64,587 | -0.39% | 20.1만 |
|---|
| 2026.01.28 | ₩64,480 | ₩64,493 | ₩63,930 | ₩64,453 | -0.04% | 19.2만 |
|---|
| 2026.01.27 | ₩64,346 | ₩64,802 | ₩64,346 | ₩64,695 | +0.54% | 11.6만 |
|---|
| 2026.01.26 | ₩64,118 | ₩64,198 | ₩63,850 | ₩63,930 | -0.29% | 12.3만 |
|---|
| 2026.01.23 | ₩63,072 | ₩63,675 | ₩62,951 | ₩63,568 | +0.79% | 11.1만 |
|---|
| 2026.01.22 | ₩63,072 | ₩63,287 | ₩62,924 | ₩63,099 | +0.04% | 25.2만 |
|---|
| 2026.01.21 | ₩62,227 | ₩62,616 | ₩61,972 | ₩62,468 | +0.39% | 20.6만 |
|---|
| 2026.01.20 | ₩61,959 | ₩62,080 | ₩61,637 | ₩61,758 | -0.32% | 15.8만 |
|---|
| 2026.01.16 | ₩62,375 | ₩62,401 | ₩62,039 | ₩62,281 | -0.15% | 13만 |
|---|
| 2026.01.15 | ₩62,106 | ₩62,187 | ₩61,919 | ₩61,972 | -0.22% | 10.8만 |
|---|
| 2026.01.14 | ₩61,758 | ₩61,892 | ₩61,664 | ₩61,865 | +0.17% | 11.4만 |
|---|
| 2026.01.13 | ₩61,650 | ₩61,664 | ₩61,369 | ₩61,422 | -0.37% | 11만 |
|---|
| 2026.01.12 | ₩61,758 | ₩61,919 | ₩61,691 | ₩61,892 | +0.22% | 13.6만 |
|---|
| 2026.01.09 | ₩61,342 | ₩61,597 | ₩61,302 | ₩61,597 | +0.42% | 18.2만 |
|---|
| 2026.01.08 | ₩60,846 | ₩61,127 | ₩60,846 | ₩61,101 | +0.42% | 8.4만 |
|---|
| 2026.01.07 | ₩61,275 | ₩61,275 | ₩61,033 | ₩61,141 | -0.22% | 16.3만 |
|---|
| 2026.01.06 | ₩60,832 | ₩61,047 | ₩60,805 | ₩60,980 | +0.24% | 10.9만 |
|---|
| 2026.01.05 | ₩60,296 | ₩60,846 | ₩60,282 | ₩60,779 | +0.80% | 15만 |
|---|
| 2026.01.02 | ₩60,229 | ₩60,323 | ₩60,001 | ₩60,282 | +0.09% | 14.3만 |
|---|
| 2025.12.31 | ₩59,934 | ₩60,001 | ₩59,746 | ₩59,746 | -0.31% | 9.3만 |
|---|
| 2025.12.30 | ₩60,202 | ₩60,336 | ₩60,095 | ₩60,108 | -0.16% | 8.3만 |
|---|
| 2025.12.29 | ₩60,028 | ₩60,202 | ₩59,961 | ₩60,122 | +0.16% | 8.3만 |
|---|
| 2025.12.26 | ₩60,028 | ₩60,189 | ₩59,974 | ₩60,189 | +0.27% | 6.6만 |
|---|
| 2025.12.24 | ₩60,108 | ₩60,175 | ₩60,001 | ₩60,162 | +0.09% | 6.1만 |
|---|
| 2025.12.23 | ₩59,894 | ₩60,001 | ₩59,773 | ₩59,974 | +0.13% | 9.5만 |
|---|
| 2025.12.22 | ₩59,478 | ₩59,679 | ₩59,424 | ₩59,639 | +0.27% | 10.4만 |
|---|
| 2025.12.19 | ₩59,290 | ₩59,531 | ₩59,290 | ₩59,344 | +0.09% | 11.3만 |
|---|
| 2025.12.18 | ₩59,169 | ₩59,397 | ₩58,982 | ₩59,169 | 0.00% | 8만 |
|---|
| 2025.12.17 | ₩58,995 | ₩59,210 | ₩58,700 | ₩58,767 | -0.39% | 10.3만 |
|---|
| 2025.12.16 | ₩59,290 | ₩59,424 | ₩59,089 | ₩59,089 | -0.34% | 46.8만 |
|---|
| 2025.12.15 | ₩59,572 | ₩59,625 | ₩59,250 | ₩59,384 | -0.32% | 15.4만 |
|---|
| 2025.12.12 | ₩59,397 | ₩59,451 | ₩58,821 | ₩58,982 | -0.70% | 9.5만 |
|---|
| 2025.12.11 | ₩58,968 | ₩59,330 | ₩58,968 | ₩59,196 | +0.39% | 15.3만 |
|---|
| 2025.12.10 | ₩60,470 | ₩61,154 | ₩60,430 | ₩60,993 | +0.86% | 13.8만 |
|---|
| 2025.12.09 | ₩60,618 | ₩60,765 | ₩60,510 | ₩60,537 | -0.13% | 9.5만 |
|---|
| 2025.12.08 | ₩60,846 | ₩60,846 | ₩60,524 | ₩60,564 | -0.46% | 8.8만 |
|---|
| 2025.12.05 | ₩60,765 | ₩60,940 | ₩60,645 | ₩60,792 | +0.04% | 11.7만 |
|---|
| 2025.12.04 | ₩60,712 | ₩60,765 | ₩60,510 | ₩60,564 | -0.24% | 10.6만 |
|---|
| 2025.12.03 | ₩60,336 | ₩60,685 | ₩60,336 | ₩60,645 | +0.51% | 15.7만 |
|---|
| 2025.12.02 | ₩60,336 | ₩60,403 | ₩60,122 | ₩60,309 | -0.04% | 8.6만 |
|---|
| 2025.12.01 | ₩60,443 | ₩60,645 | ₩60,309 | ₩60,457 | +0.02% | 8.8만 |
|---|
| 2025.11.28 | ₩60,363 | ₩60,712 | ₩60,363 | ₩60,658 | +0.49% | 3.8만 |
|---|
| 2025.11.26 | ₩59,666 | ₩60,269 | ₩59,666 | ₩60,162 | +0.83% | 7.6만 |
|---|
| 2025.11.25 | ₩59,022 | ₩59,625 | ₩58,941 | ₩59,585 | +0.95% | 9.3만 |
|---|
| 2025.11.24 | ₩58,566 | ₩59,008 | ₩58,552 | ₩59,008 | +0.76% | 10.5만 |
|---|
| 2025.11.21 | ₩58,217 | ₩58,740 | ₩57,989 | ₩58,566 | +0.60% | 18만 |
|---|
| 2025.11.20 | ₩58,740 | ₩58,821 | ₩57,600 | ₩57,600 | -1.94% | 15.1만 |
|---|
| 2025.11.19 | ₩58,499 | ₩58,767 | ₩58,217 | ₩58,418 | -0.14% | 14.3만 |
|---|
| 2025.11.18 | ₩58,365 | ₩58,646 | ₩58,164 | ₩58,418 | +0.09% | 14.7만 |
|---|
| 2025.11.17 | ₩59,451 | ₩59,692 | ₩58,861 | ₩59,049 | -0.68% | 7.4만 |
|---|
| 2025.11.14 | ₩59,344 | ₩59,920 | ₩59,344 | ₩59,706 | +0.61% | 9.5만 |
|---|
| 2025.11.13 | ₩60,269 | ₩60,363 | ₩59,625 | ₩59,679 | -0.98% | 11.6만 |
|---|
| 2025.11.12 | ₩59,961 | ₩60,296 | ₩59,961 | ₩60,162 | +0.34% | 9.6만 |
|---|
| 2025.11.11 | ₩59,800 | ₩59,907 | ₩59,692 | ₩59,840 | +0.07% | 8.5만 |
|---|
| 2025.11.10 | ₩59,558 | ₩59,813 | ₩59,424 | ₩59,786 | +0.38% | 13.9만 |
|---|
| 2025.11.07 | ₩58,633 | ₩59,062 | ₩58,432 | ₩59,062 | +0.73% | 11.2만 |
|---|
| 2025.11.06 | ₩59,035 | ₩59,116 | ₩58,646 | ₩58,821 | -0.36% | 7.5만 |
|---|
| 2025.11.05 | ₩58,754 | ₩59,116 | ₩58,754 | ₩59,035 | +0.48% | 16.6만 |
|---|
| 2025.11.04 | ₩58,968 | ₩59,143 | ₩58,754 | ₩58,767 | -0.34% | 11.8만 |
|---|
| 2025.11.03 | ₩59,370 | ₩59,478 | ₩59,236 | ₩59,397 | +0.05% | 13.7만 |
|---|
| 2025.10.31 | ₩59,478 | ₩59,545 | ₩59,196 | ₩59,397 | -0.14% | 9.8만 |
|---|
| 2025.10.30 | ₩59,545 | ₩59,800 | ₩59,531 | ₩59,612 | +0.11% | 15.5만 |
|---|
| 2025.10.29 | ₩60,242 | ₩60,309 | ₩59,639 | ₩59,867 | -0.62% | 10.4만 |
|---|
| 2025.10.28 | ₩60,229 | ₩60,417 | ₩60,108 | ₩60,296 | +0.11% | 8.8만 |
|---|
| 2025.10.27 | ₩60,577 | ₩60,591 | ₩60,430 | ₩60,510 | -0.11% | 10.4만 |
|---|
| 2025.10.24 | ₩60,202 | ₩60,282 | ₩60,135 | ₩60,202 | 0.00% | 7.4만 |
|---|
| 2025.10.23 | ₩59,840 | ₩60,148 | ₩59,840 | ₩60,041 | +0.34% | 9.9만 |
|---|
| 2025.10.22 | ₩59,411 | ₩59,652 | ₩59,236 | ₩59,438 | +0.05% | 9.1만 |
|---|
| 2025.10.21 | ₩59,317 | ₩59,384 | ₩59,102 | ₩59,169 | -0.25% | 8.9만 |
|---|
| 2025.10.20 | ₩59,585 | ₩59,800 | ₩59,545 | ₩59,706 | +0.20% | 11.2만 |
|---|
| 2025.10.17 | ₩59,049 | ₩59,344 | ₩58,995 | ₩59,303 | +0.43% | 9.6만 |
|---|
| 2025.10.16 | ₩59,344 | ₩59,531 | ₩59,129 | ₩59,277 | -0.11% | 12만 |
|---|
| 2025.10.15 | ₩59,143 | ₩59,384 | ₩58,955 | ₩59,250 | +0.18% | 8.9만 |
|---|
| 2025.10.14 | ₩58,204 | ₩58,955 | ₩58,204 | ₩58,834 | +1.08% | 11.3만 |
|---|
| 2025.10.13 | ₩58,512 | ₩58,780 | ₩58,512 | ₩58,660 | +0.25% | 10.1만 |
|---|
| 2025.10.10 | ₩58,995 | ₩59,049 | ₩58,056 | ₩58,217 | -1.32% | 18.1만 |
|---|