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 | ₩66,562 | ₩66,737 | ₩66,428 | ₩66,696 | +0.20% | 5.7만 |
| 2026.10.08 | ₩66,053 | ₩66,200 | ₩65,771 | ₩66,200 | +0.22% | 11.5만 |
| 2026.10.07 | ₩66,455 | ₩66,535 | ₩66,227 | ₩66,388 | -0.10% | 50만 |
| 2026.10.06 | ₩67,327 | ₩67,327 | ₩67,018 | ₩67,099 | -0.34% | 5만 |
| 2026.10.05 | ₩66,750 | ₩67,085 | ₩66,535 | ₩66,898 | +0.22% | 8.7만 |
| 2026.10.02 | ₩66,871 | ₩67,045 | ₩66,562 | ₩66,871 | 0.00% | 5.4만 |
| 2026.10.01 | ₩66,629 | ₩66,710 | ₩66,120 | ₩66,348 | -0.42% | 6.7만 |
| 2026.09.30 | ₩67,313 | ₩67,327 | ₩66,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,817 |
| -0.74% |
| 7.3만 |
| 2026.09.29 | ₩67,166 | ₩67,166 | ₩66,576 | ₩66,898 | -0.40% | 12.5만 |
|---|
| 2026.09.28 | ₩67,434 | ₩67,729 | ₩67,152 | ₩67,340 | -0.14% | 6만 |
|---|
| 2026.09.25 | ₩67,420 | ₩67,675 | ₩67,166 | ₩67,568 | +0.22% | 8.5만 |
|---|
| 2026.09.24 | ₩67,152 | ₩67,353 | ₩66,777 | ₩67,005 | -0.22% | 9.8만 |
|---|
| 2026.09.23 | ₩67,836 | ₩67,836 | ₩67,166 | ₩67,327 | -0.75% | 7.3만 |
|---|
| 2026.09.22 | ₩68,332 | ₩68,721 | ₩68,185 | ₩68,560 | +0.33% | 7만 |
|---|
| 2026.09.21 | ₩68,171 | ₩68,212 | ₩67,863 | ₩68,118 | -0.08% | 7만 |
|---|
| 2026.09.18 | ₩67,675 | ₩67,689 | ₩67,394 | ₩67,608 | -0.10% | 7.7만 |
|---|
| 2026.09.17 | ₩68,399 | ₩68,399 | ₩68,104 | ₩68,104 | -0.43% | 8.7만 |
|---|
| 2026.09.16 | ₩68,131 | ₩68,372 | ₩67,273 | ₩67,555 | -0.85% | 8.8만 |
|---|
| 2026.09.15 | ₩67,796 | ₩67,836 | ₩67,541 | ₩67,796 | 0.00% | 8.1만 |
|---|
| 2026.09.14 | ₩67,943 | ₩68,359 | ₩67,769 | ₩68,010 | +0.10% | 9.1만 |
|---|
| 2026.09.11 | ₩68,667 | ₩68,721 | ₩68,399 | ₩68,507 | -0.23% | 6.7만 |
|---|
| 2026.09.10 | ₩68,145 | ₩68,332 | ₩67,742 | ₩67,863 | -0.41% | 7만 |
|---|
| 2026.09.09 | ₩68,922 | ₩69,056 | ₩68,520 | ₩68,574 | -0.51% | 6.1만 |
|---|
| 2026.09.08 | ₩69,217 | ₩69,271 | ₩68,922 | ₩69,003 | -0.31% | 30.9만 |
|---|
| 2026.09.04 | ₩69,016 | ₩69,432 | ₩69,016 | ₩69,271 | +0.37% | 11.5만 |
|---|
| 2026.09.03 | ₩69,003 | ₩69,284 | ₩68,735 | ₩69,083 | +0.12% | 10.2만 |
|---|
| 2026.09.02 | ₩67,997 | ₩68,252 | ₩67,930 | ₩68,238 | +0.35% | 7.2만 |
|---|
| 2026.09.01 | ₩68,440 | ₩68,560 | ₩67,850 | ₩68,131 | -0.45% | 12.1만 |
|---|
| 2026.08.31 | ₩68,989 | ₩68,989 | ₩68,533 | ₩68,708 | -0.41% | 8.5만 |
|---|
| 2026.08.28 | ₩69,472 | ₩69,499 | ₩68,721 | ₩68,842 | -0.91% | 7.9만 |
|---|
| 2026.08.27 | ₩68,949 | ₩69,137 | ₩68,869 | ₩69,043 | +0.14% | 7만 |
|---|
| 2026.08.26 | ₩69,150 | ₩69,231 | ₩68,802 | ₩68,802 | -0.50% | 8만 |
|---|
| 2026.08.25 | ₩68,828 | ₩69,083 | ₩68,761 | ₩69,056 | +0.33% | 7.5만 |
|---|
| 2026.08.24 | ₩68,453 | ₩68,547 | ₩68,265 | ₩68,372 | -0.12% | 15.8만 |
|---|
| 2026.08.21 | ₩68,587 | ₩68,587 | ₩68,359 | ₩68,359 | -0.33% | 6.7만 |
|---|
| 2026.08.20 | ₩67,997 | ₩68,346 | ₩67,930 | ₩68,131 | +0.20% | 6만 |
|---|
| 2026.08.19 | ₩68,279 | ₩68,440 | ₩68,024 | ₩68,171 | -0.16% | 22.3만 |
|---|
| 2026.08.18 | ₩68,252 | ₩68,372 | ₩67,648 | ₩67,662 | -0.86% | 7.3만 |
|---|
| 2026.08.17 | ₩68,922 | ₩69,083 | ₩68,694 | ₩68,735 | -0.27% | 7.3만 |
|---|
| 2026.08.14 | ₩68,909 | ₩69,137 | ₩68,761 | ₩68,855 | -0.08% | 5.8만 |
|---|
| 2026.08.13 | ₩68,708 | ₩68,802 | ₩68,520 | ₩68,667 | -0.06% | 8.2만 |
|---|
| 2026.08.12 | ₩68,761 | ₩68,828 | ₩68,372 | ₩68,440 | -0.47% | 10.1만 |
|---|
| 2026.08.11 | ₩68,413 | ₩68,453 | ₩68,091 | ₩68,198 | -0.31% | 6.7만 |
|---|
| 2026.08.10 | ₩68,198 | ₩68,305 | ₩68,051 | ₩68,104 | -0.14% | 7.8만 |
|---|
| 2026.08.07 | ₩68,399 | ₩68,547 | ₩68,198 | ₩68,386 | -0.02% | 6만 |
|---|
| 2026.08.06 | ₩67,917 | ₩68,024 | ₩67,608 | ₩67,622 | -0.43% | 8.4만 |
|---|
| 2026.08.05 | ₩68,024 | ₩68,158 | ₩67,769 | ₩67,796 | -0.34% | 6.5만 |
|---|
| 2026.08.04 | ₩67,125 | ₩67,635 | ₩67,072 | ₩67,541 | +0.62% | 6.5만 |
|---|
| 2026.08.03 | ₩66,200 | ₩66,522 | ₩66,080 | ₩66,455 | +0.38% | 7.1만 |
|---|
| 2026.07.31 | ₩66,187 | ₩66,187 | ₩65,382 | ₩65,999 | -0.28% | 8.3만 |
|---|
| 2026.07.30 | ₩65,838 | ₩66,616 | ₩65,650 | ₩66,482 | +0.98% | 6.3만 |
|---|
| 2026.07.29 | ₩65,128 | ₩65,744 | ₩64,524 | ₩64,806 | -0.49% | 9.5만 |
|---|
| 2026.07.28 | ₩65,114 | ₩65,597 | ₩65,060 | ₩65,342 | +0.35% | 8만 |
|---|
| 2026.07.27 | ₩65,878 | ₩65,932 | ₩65,275 | ₩65,516 | -0.55% | 7.1만 |
|---|
| 2026.07.24 | ₩65,275 | ₩65,570 | ₩65,128 | ₩65,208 | -0.10% | 7.5만 |
|---|
| 2026.07.23 | ₩64,886 | ₩65,208 | ₩64,605 | ₩64,859 | -0.04% | 7만 |
|---|
| 2026.07.22 | ₩65,463 | ₩65,557 | ₩65,329 | ₩65,329 | -0.20% | 7만 |
|---|
| 2026.07.21 | ₩65,128 | ₩65,490 | ₩64,806 | ₩65,315 | +0.29% | 7.7만 |
|---|
| 2026.07.20 | ₩64,913 | ₩64,967 | ₩64,551 | ₩64,591 | -0.50% | 6.4만 |
|---|
| 2026.07.17 | ₩64,511 | ₩65,101 | ₩64,511 | ₩65,047 | +0.83% | 7.2만 |
|---|
| 2026.07.16 | ₩65,436 | ₩65,637 | ₩65,181 | ₩65,423 | -0.02% | 8.9만 |
|---|
| 2026.07.15 | ₩65,396 | ₩65,785 | ₩65,181 | ₩65,570 | +0.27% | 11.8만 |
|---|
| 2026.07.14 | ₩65,396 | ₩65,771 | ₩65,288 | ₩65,288 | -0.16% | 9.3만 |
|---|
| 2026.07.13 | ₩65,288 | ₩65,396 | ₩64,725 | ₩64,833 | -0.70% | 8.3만 |
|---|
| 2026.07.10 | ₩65,436 | ₩65,771 | ₩65,436 | ₩65,503 | +0.10% | 7.9만 |
|---|
| 2026.07.09 | ₩64,953 | ₩65,181 | ₩64,792 | ₩65,020 | +0.10% | 9.3만 |
|---|
| 2026.07.08 | ₩64,685 | ₩65,034 | ₩64,256 | ₩64,940 | +0.39% | 8만 |
|---|
| 2026.07.07 | ₩65,972 | ₩66,106 | ₩65,369 | ₩65,543 | -0.65% | 7.8만 |
|---|
| 2026.07.06 | ₩66,080 | ₩66,348 | ₩66,039 | ₩66,294 | +0.32% | 9.2만 |
|---|
| 2026.07.02 | ₩65,758 | ₩66,173 | ₩65,262 | ₩65,543 | -0.33% | 9.2만 |
|---|
| 2026.07.01 | ₩65,020 | ₩65,490 | ₩65,020 | ₩65,181 | +0.25% | 14.4만 |
|---|
| 2026.06.30 | ₩64,953 | ₩65,154 | ₩64,806 | ₩65,114 | +0.25% | 22.6만 |
|---|
| 2026.06.29 | ₩65,168 | ₩65,168 | ₩64,672 | ₩65,154 | -0.02% | 13.5만 |
|---|
| 2026.06.26 | ₩64,390 | ₩65,114 | ₩64,390 | ₩64,765 | +0.58% | 10.8만 |
|---|
| 2026.06.25 | ₩65,181 | ₩65,288 | ₩64,806 | ₩65,047 | -0.21% | 6.6만 |
|---|
| 2026.06.24 | ₩64,403 | ₩64,779 | ₩64,269 | ₩64,524 | +0.19% | 8.8만 |
|---|
| 2026.06.23 | ₩64,913 | ₩65,342 | ₩64,833 | ₩64,900 | -0.02% | 12.6만 |
|---|
| 2026.06.22 | ₩66,428 | ₩66,576 | ₩66,308 | ₩66,375 | -0.08% | 8.1만 |
|---|
| 2026.06.18 | ₩66,898 | ₩66,898 | ₩66,535 | ₩66,737 | -0.24% | 7.6만 |
|---|
| 2026.06.17 | ₩67,555 | ₩67,796 | ₩66,562 | ₩66,629 | -1.37% | 21.7만 |
|---|
| 2026.06.16 | ₩67,675 | ₩67,930 | ₩67,447 | ₩67,447 | -0.34% | 7.6만 |
|---|
| 2026.06.15 | ₩67,715 | ₩67,863 | ₩67,286 | ₩67,286 | -0.63% | 6.4만 |
|---|
| 2026.06.12 | ₩66,509 | ₩66,871 | ₩66,401 | ₩66,629 | +0.18% | 8.8만 |
|---|
| 2026.06.11 | ₩65,047 | ₩66,482 | ₩64,926 | ₩66,401 | +2.08% | 8.9만 |
|---|
| 2026.06.10 | ₩64,980 | ₩65,503 | ₩64,538 | ₩64,591 | -0.60% | 11.7만 |
|---|
| 2026.06.09 | ₩65,959 | ₩65,986 | ₩64,336 | ₩65,275 | -1.04% | 10.7만 |
|---|
| 2026.06.08 | ₩65,449 | ₩65,624 | ₩65,020 | ₩65,154 | -0.45% | 13.3만 |
|---|
| 2026.06.05 | ₩66,173 | ₩66,308 | ₩64,698 | ₩64,873 | -1.97% | 10.8만 |
|---|
| 2026.06.04 | ₩66,723 | ₩66,965 | ₩66,616 | ₩66,804 | +0.12% | 7.4만 |
|---|
| 2026.06.03 | ₩66,844 | ₩66,857 | ₩66,442 | ₩66,522 | -0.48% | 7.8만 |
|---|
| 2026.06.02 | ₩66,790 | ₩67,166 | ₩66,790 | ₩66,951 | +0.24% | 11.8만 |
|---|
| 2026.06.01 | ₩66,871 | ₩67,045 | ₩66,468 | ₩66,871 | 0.00% | 14.1만 |
|---|
| 2026.05.29 | ₩67,555 | ₩67,742 | ₩67,353 | ₩67,501 | -0.08% | 8.8만 |
|---|
| 2026.05.28 | ₩66,965 | ₩67,541 | ₩66,737 | ₩67,340 | +0.56% | 8.2만 |
|---|
| 2026.05.27 | ₩67,447 | ₩67,447 | ₩67,072 | ₩67,233 | -0.32% | 7.3만 |
|---|
| 2026.05.26 | ₩67,675 | ₩67,917 | ₩67,555 | ₩67,756 | +0.12% | 12만 |
|---|
| 2026.05.22 | ₩66,965 | ₩67,045 | ₩66,723 | ₩66,817 | -0.22% | 9.1만 |
|---|
| 2026.05.21 | ₩66,160 | ₩66,991 | ₩66,013 | ₩66,830 | +1.01% | 7.8만 |
|---|
| 2026.05.20 | ₩65,650 | ₩66,683 | ₩65,624 | ₩66,509 | +1.31% | 8.2만 |
|---|
| 2026.05.19 | ₩65,785 | ₩66,187 | ₩65,490 | ₩65,785 | 0.00% | 21.3만 |
|---|
| 2026.05.18 | ₩66,535 | ₩66,535 | ₩65,838 | ₩66,348 | -0.28% | 12.7만 |
|---|
| 2026.05.15 | ₩66,442 | ₩66,455 | ₩66,053 | ₩66,120 | -0.48% | 12.8만 |
|---|
| 2026.05.14 | ₩67,675 | ₩67,729 | ₩67,380 | ₩67,568 | -0.16% | 7만 |
|---|
| 2026.05.13 | ₩66,991 | ₩67,313 | ₩66,763 | ₩67,313 | +0.48% | 11만 |
|---|
| 2026.05.12 | ₩67,058 | ₩67,139 | ₩66,482 | ₩66,884 | -0.26% | 559.2만 |
|---|
| 2026.05.11 | ₩67,917 | ₩68,158 | ₩67,756 | ₩67,863 | -0.08% | 21.2만 |
|---|
| 2026.05.08 | ₩67,984 | ₩68,104 | ₩67,742 | ₩67,943 | -0.06% | 11.9만 |
|---|
| 2026.05.07 | ₩68,131 | ₩68,145 | ₩67,112 | ₩67,112 | -1.50% | 13.3만 |
|---|
| 2026.05.06 | ₩67,689 | ₩67,957 | ₩67,595 | ₩67,782 | +0.14% | 25.9만 |
|---|
| 2026.05.05 | ₩66,294 | ₩66,670 | ₩66,227 | ₩66,535 | +0.36% | 10.5만 |
|---|
| 2026.05.04 | ₩66,187 | ₩66,428 | ₩65,530 | ₩65,785 | -0.61% | 23.7만 |
|---|
| 2026.05.01 | ₩66,576 | ₩66,857 | ₩66,334 | ₩66,415 | -0.24% | 15.8만 |
|---|
| 2026.04.30 | ₩65,972 | ₩66,616 | ₩65,758 | ₩66,522 | +0.83% | 12.2만 |
|---|
| 2026.04.29 | ₩65,570 | ₩65,570 | ₩64,806 | ₩65,007 | -0.86% | 8.4만 |
|---|
| 2026.04.28 | ₩65,718 | ₩65,945 | ₩65,423 | ₩65,731 | +0.02% | 8.5만 |
|---|
| 2026.04.27 | ₩65,986 | ₩66,093 | ₩65,677 | ₩65,798 | -0.28% | 9.1만 |
|---|
| 2026.04.24 | ₩65,597 | ₩65,905 | ₩65,342 | ₩65,905 | +0.47% | 11.5만 |
|---|
| 2026.04.23 | ₩65,758 | ₩65,959 | ₩64,712 | ₩65,262 | -0.75% | 12.4만 |
|---|
| 2026.04.22 | ₩66,106 | ₩66,147 | ₩65,758 | ₩65,892 | -0.32% | 8.5만 |
|---|
| 2026.04.21 | ₩66,535 | ₩66,723 | ₩65,449 | ₩65,449 | -1.63% | 10.7만 |
|---|
| 2026.04.20 | ₩66,670 | ₩66,763 | ₩66,509 | ₩66,656 | -0.02% | 9.9만 |
|---|
| 2026.04.17 | ₩67,340 | ₩67,729 | ₩67,085 | ₩67,192 | -0.22% | 9.2만 |
|---|
| 2026.04.16 | ₩66,468 | ₩66,535 | ₩66,080 | ₩66,267 | -0.30% | 8.6만 |
|---|
| 2026.04.15 | ₩66,321 | ₩66,321 | ₩65,986 | ₩66,227 | -0.14% | 9.4만 |
|---|
| 2026.04.14 | ₩66,133 | ₩66,468 | ₩66,039 | ₩66,375 | +0.36% | 10.3만 |
|---|
| 2026.04.13 | ₩64,859 | ₩65,878 | ₩64,765 | ₩65,731 | +1.34% | 11.2만 |
|---|
| 2026.04.10 | ₩65,650 | ₩65,838 | ₩65,262 | ₩65,423 | -0.35% | 12.7만 |
|---|
| 2026.04.09 | ₩64,913 | ₩65,771 | ₩64,806 | ₩65,382 | +0.72% | 8.5만 |
|---|
| 2026.04.08 | ₩65,785 | ₩65,852 | ₩65,168 | ₩65,704 | -0.12% | 15.1만 |
|---|
| 2026.04.07 | ₩62,821 | ₩63,223 | ₩62,137 | ₩63,116 | +0.47% | 12.7만 |
|---|
| 2026.04.06 | ₩62,969 | ₩63,331 | ₩62,848 | ₩63,290 | +0.51% | 22.1만 |
|---|
| 2026.04.02 | ₩61,574 | ₩62,995 | ₩61,574 | ₩62,633 | +1.72% | 10만 |
|---|
| 2026.04.01 | ₩63,170 | ₩63,612 | ₩62,875 | ₩63,049 | -0.19% | 12.6만 |
|---|
| 2026.03.31 | ₩61,024 | ₩62,204 | ₩60,796 | ₩62,164 | +1.87% | 19.1만 |
|---|
| 2026.03.30 | ₩60,743 | ₩60,863 | ₩59,978 | ₩60,247 | -0.82% | 11.6만 |
|---|
| 2026.03.27 | ₩60,689 | ₩61,011 | ₩60,193 | ₩60,314 | -0.62% | 14.1만 |
|---|
| 2026.03.26 | ₩61,373 | ₩61,815 | ₩60,716 | ₩60,716 | -1.07% | 12.3만 |
|---|
| 2026.03.25 | ₩62,245 | ₩62,325 | ₩61,735 | ₩61,963 | -0.45% | 9.4만 |
|---|
| 2026.03.24 | ₩60,823 | ₩61,561 | ₩60,729 | ₩61,212 | +0.64% | 32.5만 |
|---|
| 2026.03.23 | ₩61,225 | ₩62,084 | ₩60,810 | ₩61,400 | +0.28% | 25.8만 |
|---|
| 2026.03.20 | ₩61,601 | ₩61,601 | ₩59,871 | ₩60,166 | -2.33% | 12.6만 |
|---|
| 2026.03.19 | ₩60,729 | ₩62,030 | ₩60,662 | ₩61,722 | +1.63% | 42.9만 |
|---|
| 2026.03.18 | ₩62,459 | ₩62,553 | ₩61,748 | ₩61,815 | -1.03% | 15.6만 |
|---|
| 2026.03.17 | ₩62,674 | ₩62,821 | ₩62,446 | ₩62,540 | -0.21% | 12.5만 |
|---|
| 2026.03.16 | ₩61,936 | ₩62,405 | ₩61,815 | ₩62,204 | +0.43% | 9.3만 |
|---|
| 2026.03.13 | ₩62,084 | ₩62,285 | ₩61,091 | ₩61,239 | -1.36% | 17.6만 |
|---|
| 2026.03.12 | ₩62,432 | ₩62,499 | ₩61,789 | ₩62,017 | -0.67% | 15.7만 |
|---|
| 2026.03.11 | ₩63,130 | ₩63,411 | ₩62,754 | ₩63,277 | +0.23% | 14.1만 |
|---|
| 2026.03.10 | ₩63,720 | ₩64,363 | ₩63,264 | ₩63,358 | -0.57% | 18.8만 |
|---|
| 2026.03.09 | ₩62,057 | ₩63,411 | ₩61,534 | ₩63,183 | +1.82% | 22만 |
|---|
| 2026.03.06 | ₩62,687 | ₩63,384 | ₩62,473 | ₩63,143 | +0.73% | 14.2만 |
|---|
| 2026.03.05 | ₩63,921 | ₩64,216 | ₩62,902 | ₩63,545 | -0.59% | 22.3만 |
|---|
| 2026.03.04 | ₩64,175 | ₩64,765 | ₩63,867 | ₩64,618 | +0.69% | 33.7만 |
|---|
| 2026.03.03 | ₩64,041 | ₩64,792 | ₩63,103 | ₩64,538 | +0.77% | 25.2만 |
|---|
| 2026.03.02 | ₩66,442 | ₩66,777 | ₩66,214 | ₩66,629 | +0.28% | 13.4만 |
|---|
| 2026.02.27 | ₩67,742 | ₩67,970 | ₩67,568 | ₩67,756 | +0.02% | 17.3만 |
|---|
| 2026.02.26 | ₩67,541 | ₩67,662 | ₩67,125 | ₩67,662 | +0.18% | 9.8만 |
|---|
| 2026.02.25 | ₩67,474 | ₩67,729 | ₩67,420 | ₩67,635 | +0.24% | 10.7만 |
|---|
| 2026.02.24 | ₩66,898 | ₩67,260 | ₩66,777 | ₩67,206 | +0.46% | 12.4만 |
|---|
| 2026.02.23 | ₩67,219 | ₩67,340 | ₩66,804 | ₩66,938 | -0.42% | 23.6만 |
|---|
| 2026.02.20 | ₩66,710 | ₩67,353 | ₩66,643 | ₩67,353 | +0.96% | 11.7만 |
|---|
| 2026.02.19 | ₩66,549 | ₩66,830 | ₩66,401 | ₩66,830 | +0.42% | 10만 |
|---|
| 2026.02.18 | ₩66,670 | ₩66,911 | ₩66,388 | ₩66,629 | -0.06% | 11.7만 |
|---|
| 2026.02.17 | ₩66,308 | ₩66,723 | ₩65,785 | ₩66,468 | +0.24% | 12.3만 |
|---|
| 2026.02.13 | ₩66,428 | ₩66,750 | ₩66,013 | ₩66,750 | +0.48% | 13.9만 |
|---|
| 2026.02.12 | ₩67,327 | ₩67,327 | ₩66,428 | ₩66,589 | -1.10% | 16.1만 |
|---|
| 2026.02.11 | ₩66,965 | ₩67,112 | ₩66,509 | ₩67,072 | +0.16% | 22.2만 |
|---|
| 2026.02.10 | ₩66,576 | ₩66,763 | ₩66,455 | ₩66,455 | -0.18% | 21.1만 |
|---|
| 2026.02.09 | ₩65,530 | ₩66,093 | ₩65,516 | ₩66,093 | +0.86% | 10.5만 |
|---|
| 2026.02.06 | ₩64,323 | ₩64,926 | ₩64,323 | ₩64,859 | +0.83% | 18만 |
|---|
| 2026.02.05 | ₩63,880 | ₩64,229 | ₩63,612 | ₩63,653 | -0.36% | 13.7만 |
|---|
| 2026.02.04 | ₩64,739 | ₩64,859 | ₩64,068 | ₩64,336 | -0.62% | 16.3만 |
|---|
| 2026.02.03 | ₩63,880 | ₩64,189 | ₩63,599 | ₩64,055 | +0.27% | 14.9만 |
|---|
| 2026.02.02 | ₩63,237 | ₩63,585 | ₩63,237 | ₩63,585 | +0.55% | 19.2만 |
|---|
| 2026.01.30 | ₩64,041 | ₩64,175 | ₩63,371 | ₩63,626 | -0.65% | 11만 |
|---|
| 2026.01.29 | ₩64,833 | ₩64,926 | ₩63,827 | ₩64,578 | -0.39% | 20.1만 |
|---|
| 2026.01.28 | ₩64,470 | ₩64,484 | ₩63,921 | ₩64,444 | -0.04% | 19.2만 |
|---|
| 2026.01.27 | ₩64,336 | ₩64,792 | ₩64,336 | ₩64,685 | +0.54% | 11.6만 |
|---|
| 2026.01.26 | ₩64,108 | ₩64,189 | ₩63,840 | ₩63,921 | -0.29% | 12.3만 |
|---|
| 2026.01.23 | ₩63,063 | ₩63,666 | ₩62,942 | ₩63,559 | +0.79% | 11.1만 |
|---|
| 2026.01.22 | ₩63,063 | ₩63,277 | ₩62,915 | ₩63,089 | +0.04% | 25.2만 |
|---|
| 2026.01.21 | ₩62,218 | ₩62,607 | ₩61,963 | ₩62,459 | +0.39% | 20.6만 |
|---|
| 2026.01.20 | ₩61,950 | ₩62,070 | ₩61,628 | ₩61,748 | -0.32% | 15.8만 |
|---|
| 2026.01.16 | ₩62,365 | ₩62,392 | ₩62,030 | ₩62,271 | -0.15% | 13만 |
|---|
| 2026.01.15 | ₩62,097 | ₩62,178 | ₩61,909 | ₩61,963 | -0.22% | 10.8만 |
|---|
| 2026.01.14 | ₩61,748 | ₩61,883 | ₩61,655 | ₩61,856 | +0.17% | 11.4만 |
|---|
| 2026.01.13 | ₩61,641 | ₩61,655 | ₩61,360 | ₩61,413 | -0.37% | 11만 |
|---|
| 2026.01.12 | ₩61,748 | ₩61,909 | ₩61,681 | ₩61,883 | +0.22% | 13.6만 |
|---|
| 2026.01.09 | ₩61,333 | ₩61,588 | ₩61,293 | ₩61,588 | +0.42% | 18.2만 |
|---|
| 2026.01.08 | ₩60,837 | ₩61,118 | ₩60,837 | ₩61,091 | +0.42% | 8.4만 |
|---|
| 2026.01.07 | ₩61,266 | ₩61,266 | ₩61,024 | ₩61,132 | -0.22% | 16.3만 |
|---|
| 2026.01.06 | ₩60,823 | ₩61,038 | ₩60,796 | ₩60,971 | +0.24% | 10.9만 |
|---|
| 2026.01.05 | ₩60,287 | ₩60,837 | ₩60,273 | ₩60,770 | +0.80% | 15만 |
|---|
| 2026.01.02 | ₩60,220 | ₩60,314 | ₩59,992 | ₩60,273 | +0.09% | 14.3만 |
|---|
| 2025.12.31 | ₩59,925 | ₩59,992 | ₩59,737 | ₩59,737 | -0.31% | 9.3만 |
|---|
| 2025.12.30 | ₩60,193 | ₩60,327 | ₩60,086 | ₩60,099 | -0.16% | 8.3만 |
|---|
| 2025.12.29 | ₩60,019 | ₩60,193 | ₩59,952 | ₩60,113 | +0.16% | 8.3만 |
|---|
| 2025.12.26 | ₩60,019 | ₩60,180 | ₩59,965 | ₩60,180 | +0.27% | 6.6만 |
|---|
| 2025.12.24 | ₩60,099 | ₩60,166 | ₩59,992 | ₩60,153 | +0.09% | 6.1만 |
|---|
| 2025.12.23 | ₩59,885 | ₩59,992 | ₩59,764 | ₩59,965 | +0.13% | 9.5만 |
|---|
| 2025.12.22 | ₩59,469 | ₩59,670 | ₩59,415 | ₩59,630 | +0.27% | 10.4만 |
|---|
| 2025.12.19 | ₩59,281 | ₩59,523 | ₩59,281 | ₩59,335 | +0.09% | 11.3만 |
|---|
| 2025.12.18 | ₩59,161 | ₩59,388 | ₩58,973 | ₩59,161 | 0.00% | 8만 |
|---|
| 2025.12.17 | ₩58,986 | ₩59,201 | ₩58,691 | ₩58,758 | -0.39% | 10.3만 |
|---|
| 2025.12.16 | ₩59,281 | ₩59,415 | ₩59,080 | ₩59,080 | -0.34% | 46.8만 |
|---|
| 2025.12.15 | ₩59,563 | ₩59,616 | ₩59,241 | ₩59,375 | -0.32% | 15.4만 |
|---|
| 2025.12.12 | ₩59,388 | ₩59,442 | ₩58,812 | ₩58,973 | -0.70% | 9.5만 |
|---|
| 2025.12.11 | ₩58,959 | ₩59,321 | ₩58,959 | ₩59,187 | +0.39% | 15.3만 |
|---|
| 2025.12.10 | ₩60,461 | ₩61,145 | ₩60,421 | ₩60,984 | +0.86% | 13.8만 |
|---|
| 2025.12.09 | ₩60,609 | ₩60,756 | ₩60,501 | ₩60,528 | -0.13% | 9.5만 |
|---|
| 2025.12.08 | ₩60,837 | ₩60,837 | ₩60,515 | ₩60,555 | -0.46% | 8.8만 |
|---|
| 2025.12.05 | ₩60,756 | ₩60,930 | ₩60,635 | ₩60,783 | +0.04% | 11.7만 |
|---|
| 2025.12.04 | ₩60,703 | ₩60,756 | ₩60,501 | ₩60,555 | -0.24% | 10.6만 |
|---|
| 2025.12.03 | ₩60,327 | ₩60,676 | ₩60,327 | ₩60,635 | +0.51% | 15.7만 |
|---|
| 2025.12.02 | ₩60,327 | ₩60,394 | ₩60,113 | ₩60,300 | -0.04% | 8.6만 |
|---|
| 2025.12.01 | ₩60,434 | ₩60,635 | ₩60,300 | ₩60,448 | +0.02% | 8.8만 |
|---|
| 2025.11.28 | ₩60,354 | ₩60,703 | ₩60,354 | ₩60,649 | +0.49% | 3.8만 |
|---|
| 2025.11.26 | ₩59,657 | ₩60,260 | ₩59,657 | ₩60,153 | +0.83% | 7.6만 |
|---|
| 2025.11.25 | ₩59,013 | ₩59,616 | ₩58,933 | ₩59,576 | +0.95% | 9.3만 |
|---|
| 2025.11.24 | ₩58,557 | ₩59,000 | ₩58,544 | ₩59,000 | +0.76% | 10.5만 |
|---|
| 2025.11.21 | ₩58,208 | ₩58,731 | ₩57,981 | ₩58,557 | +0.60% | 18만 |
|---|
| 2025.11.20 | ₩58,731 | ₩58,812 | ₩57,592 | ₩57,592 | -1.94% | 15.1만 |
|---|
| 2025.11.19 | ₩58,490 | ₩58,758 | ₩58,208 | ₩58,410 | -0.14% | 14.3만 |
|---|
| 2025.11.18 | ₩58,356 | ₩58,638 | ₩58,155 | ₩58,410 | +0.09% | 14.7만 |
|---|
| 2025.11.17 | ₩59,442 | ₩59,683 | ₩58,852 | ₩59,040 | -0.68% | 7.4만 |
|---|
| 2025.11.14 | ₩59,335 | ₩59,911 | ₩59,335 | ₩59,697 | +0.61% | 9.5만 |
|---|
| 2025.11.13 | ₩60,260 | ₩60,354 | ₩59,616 | ₩59,670 | -0.98% | 11.6만 |
|---|
| 2025.11.12 | ₩59,952 | ₩60,287 | ₩59,952 | ₩60,153 | +0.34% | 9.6만 |
|---|
| 2025.11.11 | ₩59,791 | ₩59,898 | ₩59,683 | ₩59,831 | +0.07% | 8.5만 |
|---|
| 2025.11.10 | ₩59,549 | ₩59,804 | ₩59,415 | ₩59,777 | +0.38% | 13.9만 |
|---|
| 2025.11.07 | ₩58,624 | ₩59,053 | ₩58,423 | ₩59,053 | +0.73% | 11.2만 |
|---|
| 2025.11.06 | ₩59,026 | ₩59,107 | ₩58,638 | ₩58,812 | -0.36% | 7.5만 |
|---|
| 2025.11.05 | ₩58,745 | ₩59,107 | ₩58,745 | ₩59,026 | +0.48% | 16.6만 |
|---|
| 2025.11.04 | ₩58,959 | ₩59,134 | ₩58,745 | ₩58,758 | -0.34% | 11.8만 |
|---|
| 2025.11.03 | ₩59,362 | ₩59,469 | ₩59,228 | ₩59,388 | +0.05% | 13.7만 |
|---|
| 2025.10.31 | ₩59,469 | ₩59,536 | ₩59,187 | ₩59,388 | -0.14% | 9.8만 |
|---|
| 2025.10.30 | ₩59,536 | ₩59,791 | ₩59,523 | ₩59,603 | +0.11% | 15.5만 |
|---|
| 2025.10.29 | ₩60,233 | ₩60,300 | ₩59,630 | ₩59,858 | -0.62% | 10.4만 |
|---|
| 2025.10.28 | ₩60,220 | ₩60,408 | ₩60,099 | ₩60,287 | +0.11% | 8.8만 |
|---|
| 2025.10.27 | ₩60,568 | ₩60,582 | ₩60,421 | ₩60,501 | -0.11% | 10.4만 |
|---|
| 2025.10.24 | ₩60,193 | ₩60,273 | ₩60,126 | ₩60,193 | 0.00% | 7.4만 |
|---|
| 2025.10.23 | ₩59,831 | ₩60,139 | ₩59,831 | ₩60,032 | +0.34% | 9.9만 |
|---|
| 2025.10.22 | ₩59,402 | ₩59,643 | ₩59,228 | ₩59,429 | +0.05% | 9.1만 |
|---|
| 2025.10.21 | ₩59,308 | ₩59,375 | ₩59,093 | ₩59,161 | -0.25% | 8.9만 |
|---|
| 2025.10.20 | ₩59,576 | ₩59,791 | ₩59,536 | ₩59,697 | +0.20% | 11.2만 |
|---|
| 2025.10.17 | ₩59,040 | ₩59,335 | ₩58,986 | ₩59,295 | +0.43% | 9.6만 |
|---|
| 2025.10.16 | ₩59,335 | ₩59,523 | ₩59,120 | ₩59,268 | -0.11% | 12만 |
|---|
| 2025.10.15 | ₩59,134 | ₩59,375 | ₩58,946 | ₩59,241 | +0.18% | 8.9만 |
|---|
| 2025.10.14 | ₩58,195 | ₩58,946 | ₩58,195 | ₩58,825 | +1.08% | 11.3만 |
|---|
| 2025.10.13 | ₩58,503 | ₩58,772 | ₩58,503 | ₩58,651 | +0.25% | 10.1만 |
|---|
| 2025.10.10 | ₩58,986 | ₩59,040 | ₩58,048 | ₩58,208 | -1.32% | 18.1만 |
|---|