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 | ₩66,571 | ₩66,745 | ₩66,437 | ₩66,705 | +0.20% | 5.7만 |
| 2026.10.08 | ₩66,061 | ₩66,209 | ₩65,779 | ₩66,209 | +0.22% | 11.5만 |
| 2026.10.07 | ₩66,463 | ₩66,544 | ₩66,235 | ₩66,396 | -0.10% | 50만 |
| 2026.10.06 | ₩67,335 | ₩67,335 | ₩67,027 | ₩67,107 | -0.34% | 5만 |
| 2026.10.05 | ₩66,758 | ₩67,094 | ₩66,544 | ₩66,906 | +0.22% | 8.7만 |
| 2026.10.02 | ₩66,879 | ₩67,054 | ₩66,571 | ₩66,879 | 0.00% | 5.4만 |
| 2026.10.01 | ₩66,638 | ₩66,718 | ₩66,128 | ₩66,356 | -0.42% | 6.7만 |
| 2026.09.30 | ₩67,322 | ₩67,335 | ₩66,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,826 |
| -0.74% |
| 7.3만 |
| 2026.09.29 | ₩67,174 | ₩67,174 | ₩66,584 | ₩66,906 | -0.40% | 12.5만 |
|---|
| 2026.09.28 | ₩67,442 | ₩67,737 | ₩67,161 | ₩67,349 | -0.14% | 6만 |
|---|
| 2026.09.25 | ₩67,429 | ₩67,684 | ₩67,174 | ₩67,577 | +0.22% | 8.5만 |
|---|
| 2026.09.24 | ₩67,161 | ₩67,362 | ₩66,785 | ₩67,013 | -0.22% | 9.8만 |
|---|
| 2026.09.23 | ₩67,845 | ₩67,845 | ₩67,174 | ₩67,335 | -0.75% | 7.3만 |
|---|
| 2026.09.22 | ₩68,341 | ₩68,730 | ₩68,193 | ₩68,569 | +0.33% | 7만 |
|---|
| 2026.09.21 | ₩68,180 | ₩68,220 | ₩67,872 | ₩68,126 | -0.08% | 7만 |
|---|
| 2026.09.18 | ₩67,684 | ₩67,697 | ₩67,402 | ₩67,617 | -0.10% | 7.7만 |
|---|
| 2026.09.17 | ₩68,408 | ₩68,408 | ₩68,113 | ₩68,113 | -0.43% | 8.7만 |
|---|
| 2026.09.16 | ₩68,140 | ₩68,381 | ₩67,281 | ₩67,563 | -0.85% | 8.8만 |
|---|
| 2026.09.15 | ₩67,805 | ₩67,845 | ₩67,550 | ₩67,805 | 0.00% | 8.1만 |
|---|
| 2026.09.14 | ₩67,952 | ₩68,368 | ₩67,778 | ₩68,019 | +0.10% | 9.1만 |
|---|
| 2026.09.11 | ₩68,676 | ₩68,730 | ₩68,408 | ₩68,515 | -0.23% | 6.7만 |
|---|
| 2026.09.10 | ₩68,153 | ₩68,341 | ₩67,751 | ₩67,872 | -0.41% | 7만 |
|---|
| 2026.09.09 | ₩68,931 | ₩69,065 | ₩68,529 | ₩68,582 | -0.51% | 6.1만 |
|---|
| 2026.09.08 | ₩69,226 | ₩69,280 | ₩68,931 | ₩69,011 | -0.31% | 30.9만 |
|---|
| 2026.09.04 | ₩69,025 | ₩69,441 | ₩69,025 | ₩69,280 | +0.37% | 11.5만 |
|---|
| 2026.09.03 | ₩69,011 | ₩69,293 | ₩68,743 | ₩69,092 | +0.12% | 10.2만 |
|---|
| 2026.09.02 | ₩68,006 | ₩68,260 | ₩67,939 | ₩68,247 | +0.35% | 7.2만 |
|---|
| 2026.09.01 | ₩68,448 | ₩68,569 | ₩67,858 | ₩68,140 | -0.45% | 12.1만 |
|---|
| 2026.08.31 | ₩68,998 | ₩68,998 | ₩68,542 | ₩68,716 | -0.41% | 8.5만 |
|---|
| 2026.08.28 | ₩69,481 | ₩69,508 | ₩68,730 | ₩68,851 | -0.91% | 7.9만 |
|---|
| 2026.08.27 | ₩68,958 | ₩69,146 | ₩68,877 | ₩69,052 | +0.14% | 7만 |
|---|
| 2026.08.26 | ₩69,159 | ₩69,239 | ₩68,810 | ₩68,810 | -0.50% | 8만 |
|---|
| 2026.08.25 | ₩68,837 | ₩69,092 | ₩68,770 | ₩69,065 | +0.33% | 7.5만 |
|---|
| 2026.08.24 | ₩68,462 | ₩68,555 | ₩68,274 | ₩68,381 | -0.12% | 15.8만 |
|---|
| 2026.08.21 | ₩68,596 | ₩68,596 | ₩68,368 | ₩68,368 | -0.33% | 6.7만 |
|---|
| 2026.08.20 | ₩68,006 | ₩68,354 | ₩67,939 | ₩68,140 | +0.20% | 6만 |
|---|
| 2026.08.19 | ₩68,287 | ₩68,448 | ₩68,032 | ₩68,180 | -0.16% | 22.3만 |
|---|
| 2026.08.18 | ₩68,260 | ₩68,381 | ₩67,657 | ₩67,670 | -0.86% | 7.3만 |
|---|
| 2026.08.17 | ₩68,931 | ₩69,092 | ₩68,703 | ₩68,743 | -0.27% | 7.3만 |
|---|
| 2026.08.14 | ₩68,918 | ₩69,146 | ₩68,770 | ₩68,864 | -0.08% | 5.8만 |
|---|
| 2026.08.13 | ₩68,716 | ₩68,810 | ₩68,529 | ₩68,676 | -0.06% | 8.2만 |
|---|
| 2026.08.12 | ₩68,770 | ₩68,837 | ₩68,381 | ₩68,448 | -0.47% | 10.1만 |
|---|
| 2026.08.11 | ₩68,421 | ₩68,462 | ₩68,100 | ₩68,207 | -0.31% | 6.7만 |
|---|
| 2026.08.10 | ₩68,207 | ₩68,314 | ₩68,059 | ₩68,113 | -0.14% | 7.8만 |
|---|
| 2026.08.07 | ₩68,408 | ₩68,555 | ₩68,207 | ₩68,395 | -0.02% | 6만 |
|---|
| 2026.08.06 | ₩67,925 | ₩68,032 | ₩67,617 | ₩67,630 | -0.43% | 8.4만 |
|---|
| 2026.08.05 | ₩68,032 | ₩68,167 | ₩67,778 | ₩67,805 | -0.34% | 6.5만 |
|---|
| 2026.08.04 | ₩67,134 | ₩67,644 | ₩67,080 | ₩67,550 | +0.62% | 6.5만 |
|---|
| 2026.08.03 | ₩66,209 | ₩66,530 | ₩66,088 | ₩66,463 | +0.38% | 7.1만 |
|---|
| 2026.07.31 | ₩66,195 | ₩66,195 | ₩65,391 | ₩66,007 | -0.28% | 8.3만 |
|---|
| 2026.07.30 | ₩65,847 | ₩66,624 | ₩65,659 | ₩66,490 | +0.98% | 6.3만 |
|---|
| 2026.07.29 | ₩65,136 | ₩65,753 | ₩64,532 | ₩64,814 | -0.49% | 9.5만 |
|---|
| 2026.07.28 | ₩65,122 | ₩65,605 | ₩65,069 | ₩65,350 | +0.35% | 8만 |
|---|
| 2026.07.27 | ₩65,887 | ₩65,940 | ₩65,283 | ₩65,525 | -0.55% | 7.1만 |
|---|
| 2026.07.24 | ₩65,283 | ₩65,578 | ₩65,136 | ₩65,216 | -0.10% | 7.5만 |
|---|
| 2026.07.23 | ₩64,894 | ₩65,216 | ₩64,613 | ₩64,868 | -0.04% | 7만 |
|---|
| 2026.07.22 | ₩65,471 | ₩65,565 | ₩65,337 | ₩65,337 | -0.20% | 7만 |
|---|
| 2026.07.21 | ₩65,136 | ₩65,498 | ₩64,814 | ₩65,324 | +0.29% | 7.7만 |
|---|
| 2026.07.20 | ₩64,921 | ₩64,975 | ₩64,559 | ₩64,599 | -0.50% | 6.4만 |
|---|
| 2026.07.17 | ₩64,519 | ₩65,109 | ₩64,519 | ₩65,055 | +0.83% | 7.2만 |
|---|
| 2026.07.16 | ₩65,444 | ₩65,645 | ₩65,189 | ₩65,431 | -0.02% | 8.9만 |
|---|
| 2026.07.15 | ₩65,404 | ₩65,793 | ₩65,189 | ₩65,578 | +0.27% | 11.8만 |
|---|
| 2026.07.14 | ₩65,404 | ₩65,779 | ₩65,297 | ₩65,297 | -0.16% | 9.3만 |
|---|
| 2026.07.13 | ₩65,297 | ₩65,404 | ₩64,733 | ₩64,841 | -0.70% | 8.3만 |
|---|
| 2026.07.10 | ₩65,444 | ₩65,779 | ₩65,444 | ₩65,511 | +0.10% | 7.9만 |
|---|
| 2026.07.09 | ₩64,961 | ₩65,189 | ₩64,801 | ₩65,028 | +0.10% | 9.3만 |
|---|
| 2026.07.08 | ₩64,693 | ₩65,042 | ₩64,264 | ₩64,948 | +0.39% | 8만 |
|---|
| 2026.07.07 | ₩65,981 | ₩66,115 | ₩65,377 | ₩65,552 | -0.65% | 7.8만 |
|---|
| 2026.07.06 | ₩66,088 | ₩66,356 | ₩66,048 | ₩66,302 | +0.32% | 9.2만 |
|---|
| 2026.07.02 | ₩65,766 | ₩66,182 | ₩65,270 | ₩65,552 | -0.33% | 9.2만 |
|---|
| 2026.07.01 | ₩65,028 | ₩65,498 | ₩65,028 | ₩65,189 | +0.25% | 14.4만 |
|---|
| 2026.06.30 | ₩64,961 | ₩65,163 | ₩64,814 | ₩65,122 | +0.25% | 22.6만 |
|---|
| 2026.06.29 | ₩65,176 | ₩65,176 | ₩64,680 | ₩65,163 | -0.02% | 13.5만 |
|---|
| 2026.06.26 | ₩64,398 | ₩65,122 | ₩64,398 | ₩64,774 | +0.58% | 10.8만 |
|---|
| 2026.06.25 | ₩65,189 | ₩65,297 | ₩64,814 | ₩65,055 | -0.21% | 6.6만 |
|---|
| 2026.06.24 | ₩64,412 | ₩64,787 | ₩64,277 | ₩64,532 | +0.19% | 8.8만 |
|---|
| 2026.06.23 | ₩64,921 | ₩65,350 | ₩64,841 | ₩64,908 | -0.02% | 12.6만 |
|---|
| 2026.06.22 | ₩66,437 | ₩66,584 | ₩66,316 | ₩66,383 | -0.08% | 8.1만 |
|---|
| 2026.06.18 | ₩66,906 | ₩66,906 | ₩66,544 | ₩66,745 | -0.24% | 7.6만 |
|---|
| 2026.06.17 | ₩67,563 | ₩67,805 | ₩66,571 | ₩66,638 | -1.37% | 21.7만 |
|---|
| 2026.06.16 | ₩67,684 | ₩67,939 | ₩67,456 | ₩67,456 | -0.34% | 7.6만 |
|---|
| 2026.06.15 | ₩67,724 | ₩67,872 | ₩67,295 | ₩67,295 | -0.63% | 6.4만 |
|---|
| 2026.06.12 | ₩66,517 | ₩66,879 | ₩66,410 | ₩66,638 | +0.18% | 8.8만 |
|---|
| 2026.06.11 | ₩65,055 | ₩66,490 | ₩64,935 | ₩66,410 | +2.08% | 8.9만 |
|---|
| 2026.06.10 | ₩64,988 | ₩65,511 | ₩64,546 | ₩64,599 | -0.60% | 11.7만 |
|---|
| 2026.06.09 | ₩65,967 | ₩65,994 | ₩64,345 | ₩65,283 | -1.04% | 10.7만 |
|---|
| 2026.06.08 | ₩65,458 | ₩65,632 | ₩65,028 | ₩65,163 | -0.45% | 13.3만 |
|---|
| 2026.06.05 | ₩66,182 | ₩66,316 | ₩64,707 | ₩64,881 | -1.97% | 10.8만 |
|---|
| 2026.06.04 | ₩66,732 | ₩66,973 | ₩66,624 | ₩66,812 | +0.12% | 7.4만 |
|---|
| 2026.06.03 | ₩66,852 | ₩66,866 | ₩66,450 | ₩66,530 | -0.48% | 7.8만 |
|---|
| 2026.06.02 | ₩66,799 | ₩67,174 | ₩66,799 | ₩66,960 | +0.24% | 11.8만 |
|---|
| 2026.06.01 | ₩66,879 | ₩67,054 | ₩66,477 | ₩66,879 | 0.00% | 14.1만 |
|---|
| 2026.05.29 | ₩67,563 | ₩67,751 | ₩67,362 | ₩67,509 | -0.08% | 8.8만 |
|---|
| 2026.05.28 | ₩66,973 | ₩67,550 | ₩66,745 | ₩67,349 | +0.56% | 8.2만 |
|---|
| 2026.05.27 | ₩67,456 | ₩67,456 | ₩67,080 | ₩67,241 | -0.32% | 7.3만 |
|---|
| 2026.05.26 | ₩67,684 | ₩67,925 | ₩67,563 | ₩67,764 | +0.12% | 12만 |
|---|
| 2026.05.22 | ₩66,973 | ₩67,054 | ₩66,732 | ₩66,826 | -0.22% | 9.1만 |
|---|
| 2026.05.21 | ₩66,168 | ₩67,000 | ₩66,021 | ₩66,839 | +1.01% | 7.8만 |
|---|
| 2026.05.20 | ₩65,659 | ₩66,691 | ₩65,632 | ₩66,517 | +1.31% | 8.2만 |
|---|
| 2026.05.19 | ₩65,793 | ₩66,195 | ₩65,498 | ₩65,793 | 0.00% | 21.3만 |
|---|
| 2026.05.18 | ₩66,544 | ₩66,544 | ₩65,847 | ₩66,356 | -0.28% | 12.7만 |
|---|
| 2026.05.15 | ₩66,450 | ₩66,463 | ₩66,061 | ₩66,128 | -0.48% | 12.8만 |
|---|
| 2026.05.14 | ₩67,684 | ₩67,737 | ₩67,389 | ₩67,577 | -0.16% | 7만 |
|---|
| 2026.05.13 | ₩67,000 | ₩67,322 | ₩66,772 | ₩67,322 | +0.48% | 11만 |
|---|
| 2026.05.12 | ₩67,067 | ₩67,147 | ₩66,490 | ₩66,893 | -0.26% | 559.2만 |
|---|
| 2026.05.11 | ₩67,925 | ₩68,167 | ₩67,764 | ₩67,872 | -0.08% | 21.2만 |
|---|
| 2026.05.08 | ₩67,992 | ₩68,113 | ₩67,751 | ₩67,952 | -0.06% | 11.9만 |
|---|
| 2026.05.07 | ₩68,140 | ₩68,153 | ₩67,121 | ₩67,121 | -1.50% | 13.3만 |
|---|
| 2026.05.06 | ₩67,697 | ₩67,965 | ₩67,603 | ₩67,791 | +0.14% | 25.9만 |
|---|
| 2026.05.05 | ₩66,302 | ₩66,678 | ₩66,235 | ₩66,544 | +0.36% | 10.5만 |
|---|
| 2026.05.04 | ₩66,195 | ₩66,437 | ₩65,538 | ₩65,793 | -0.61% | 23.7만 |
|---|
| 2026.05.01 | ₩66,584 | ₩66,866 | ₩66,343 | ₩66,423 | -0.24% | 15.8만 |
|---|
| 2026.04.30 | ₩65,981 | ₩66,624 | ₩65,766 | ₩66,530 | +0.83% | 12.2만 |
|---|
| 2026.04.29 | ₩65,578 | ₩65,578 | ₩64,814 | ₩65,015 | -0.86% | 8.4만 |
|---|
| 2026.04.28 | ₩65,726 | ₩65,954 | ₩65,431 | ₩65,739 | +0.02% | 8.5만 |
|---|
| 2026.04.27 | ₩65,994 | ₩66,101 | ₩65,686 | ₩65,806 | -0.28% | 9.1만 |
|---|
| 2026.04.24 | ₩65,605 | ₩65,914 | ₩65,350 | ₩65,914 | +0.47% | 11.5만 |
|---|
| 2026.04.23 | ₩65,766 | ₩65,967 | ₩64,720 | ₩65,270 | -0.75% | 12.4만 |
|---|
| 2026.04.22 | ₩66,115 | ₩66,155 | ₩65,766 | ₩65,900 | -0.32% | 8.5만 |
|---|
| 2026.04.21 | ₩66,544 | ₩66,732 | ₩65,458 | ₩65,458 | -1.63% | 10.7만 |
|---|
| 2026.04.20 | ₩66,678 | ₩66,772 | ₩66,517 | ₩66,665 | -0.02% | 9.9만 |
|---|
| 2026.04.17 | ₩67,349 | ₩67,737 | ₩67,094 | ₩67,201 | -0.22% | 9.2만 |
|---|
| 2026.04.16 | ₩66,477 | ₩66,544 | ₩66,088 | ₩66,276 | -0.30% | 8.6만 |
|---|
| 2026.04.15 | ₩66,329 | ₩66,329 | ₩65,994 | ₩66,235 | -0.14% | 9.4만 |
|---|
| 2026.04.14 | ₩66,142 | ₩66,477 | ₩66,048 | ₩66,383 | +0.36% | 10.3만 |
|---|
| 2026.04.13 | ₩64,868 | ₩65,887 | ₩64,774 | ₩65,739 | +1.34% | 11.2만 |
|---|
| 2026.04.10 | ₩65,659 | ₩65,847 | ₩65,270 | ₩65,431 | -0.35% | 12.7만 |
|---|
| 2026.04.09 | ₩64,921 | ₩65,779 | ₩64,814 | ₩65,391 | +0.72% | 8.5만 |
|---|
| 2026.04.08 | ₩65,793 | ₩65,860 | ₩65,176 | ₩65,712 | -0.12% | 15.1만 |
|---|
| 2026.04.07 | ₩62,829 | ₩63,231 | ₩62,145 | ₩63,124 | +0.47% | 12.7만 |
|---|
| 2026.04.06 | ₩62,977 | ₩63,339 | ₩62,856 | ₩63,299 | +0.51% | 22.1만 |
|---|
| 2026.04.02 | ₩61,582 | ₩63,003 | ₩61,582 | ₩62,641 | +1.72% | 10만 |
|---|
| 2026.04.01 | ₩63,178 | ₩63,620 | ₩62,883 | ₩63,057 | -0.19% | 12.6만 |
|---|
| 2026.03.31 | ₩61,032 | ₩62,212 | ₩60,804 | ₩62,172 | +1.87% | 19.1만 |
|---|
| 2026.03.30 | ₩60,750 | ₩60,871 | ₩59,986 | ₩60,254 | -0.82% | 11.6만 |
|---|
| 2026.03.27 | ₩60,697 | ₩61,019 | ₩60,201 | ₩60,321 | -0.62% | 14.1만 |
|---|
| 2026.03.26 | ₩61,381 | ₩61,823 | ₩60,724 | ₩60,724 | -1.07% | 12.3만 |
|---|
| 2026.03.25 | ₩62,252 | ₩62,333 | ₩61,743 | ₩61,971 | -0.45% | 9.4만 |
|---|
| 2026.03.24 | ₩60,831 | ₩61,569 | ₩60,737 | ₩61,220 | +0.64% | 32.5만 |
|---|
| 2026.03.23 | ₩61,233 | ₩62,092 | ₩60,818 | ₩61,408 | +0.28% | 25.8만 |
|---|
| 2026.03.20 | ₩61,609 | ₩61,609 | ₩59,879 | ₩60,174 | -2.33% | 12.6만 |
|---|
| 2026.03.19 | ₩60,737 | ₩62,038 | ₩60,670 | ₩61,729 | +1.63% | 42.9만 |
|---|
| 2026.03.18 | ₩62,467 | ₩62,561 | ₩61,756 | ₩61,823 | -1.03% | 15.6만 |
|---|
| 2026.03.17 | ₩62,682 | ₩62,829 | ₩62,454 | ₩62,548 | -0.21% | 12.5만 |
|---|
| 2026.03.16 | ₩61,944 | ₩62,413 | ₩61,823 | ₩62,212 | +0.43% | 9.3만 |
|---|
| 2026.03.13 | ₩62,092 | ₩62,293 | ₩61,099 | ₩61,247 | -1.36% | 17.6만 |
|---|
| 2026.03.12 | ₩62,440 | ₩62,507 | ₩61,797 | ₩62,024 | -0.67% | 15.7만 |
|---|
| 2026.03.11 | ₩63,138 | ₩63,419 | ₩62,762 | ₩63,285 | +0.23% | 14.1만 |
|---|
| 2026.03.10 | ₩63,728 | ₩64,371 | ₩63,272 | ₩63,366 | -0.57% | 18.8만 |
|---|
| 2026.03.09 | ₩62,065 | ₩63,419 | ₩61,542 | ₩63,191 | +1.82% | 22만 |
|---|
| 2026.03.06 | ₩62,695 | ₩63,392 | ₩62,480 | ₩63,151 | +0.73% | 14.2만 |
|---|
| 2026.03.05 | ₩63,929 | ₩64,224 | ₩62,910 | ₩63,553 | -0.59% | 22.3만 |
|---|
| 2026.03.04 | ₩64,184 | ₩64,774 | ₩63,875 | ₩64,626 | +0.69% | 33.7만 |
|---|
| 2026.03.03 | ₩64,050 | ₩64,801 | ₩63,111 | ₩64,546 | +0.77% | 25.2만 |
|---|
| 2026.03.02 | ₩66,450 | ₩66,785 | ₩66,222 | ₩66,638 | +0.28% | 13.4만 |
|---|
| 2026.02.27 | ₩67,751 | ₩67,979 | ₩67,577 | ₩67,764 | +0.02% | 17.3만 |
|---|
| 2026.02.26 | ₩67,550 | ₩67,670 | ₩67,134 | ₩67,670 | +0.18% | 9.8만 |
|---|
| 2026.02.25 | ₩67,483 | ₩67,737 | ₩67,429 | ₩67,644 | +0.24% | 10.7만 |
|---|
| 2026.02.24 | ₩66,906 | ₩67,268 | ₩66,785 | ₩67,214 | +0.46% | 12.4만 |
|---|
| 2026.02.23 | ₩67,228 | ₩67,349 | ₩66,812 | ₩66,946 | -0.42% | 23.6만 |
|---|
| 2026.02.20 | ₩66,718 | ₩67,362 | ₩66,651 | ₩67,362 | +0.96% | 11.7만 |
|---|
| 2026.02.19 | ₩66,557 | ₩66,839 | ₩66,410 | ₩66,839 | +0.42% | 10만 |
|---|
| 2026.02.18 | ₩66,678 | ₩66,919 | ₩66,396 | ₩66,638 | -0.06% | 11.7만 |
|---|
| 2026.02.17 | ₩66,316 | ₩66,732 | ₩65,793 | ₩66,477 | +0.24% | 12.3만 |
|---|
| 2026.02.13 | ₩66,437 | ₩66,758 | ₩66,021 | ₩66,758 | +0.48% | 13.9만 |
|---|
| 2026.02.12 | ₩67,335 | ₩67,335 | ₩66,437 | ₩66,598 | -1.10% | 16.1만 |
|---|
| 2026.02.11 | ₩66,973 | ₩67,121 | ₩66,517 | ₩67,080 | +0.16% | 22.2만 |
|---|
| 2026.02.10 | ₩66,584 | ₩66,772 | ₩66,463 | ₩66,463 | -0.18% | 21.1만 |
|---|
| 2026.02.09 | ₩65,538 | ₩66,101 | ₩65,525 | ₩66,101 | +0.86% | 10.5만 |
|---|
| 2026.02.06 | ₩64,331 | ₩64,935 | ₩64,331 | ₩64,868 | +0.83% | 18만 |
|---|
| 2026.02.05 | ₩63,889 | ₩64,237 | ₩63,620 | ₩63,661 | -0.36% | 13.7만 |
|---|
| 2026.02.04 | ₩64,747 | ₩64,868 | ₩64,076 | ₩64,345 | -0.62% | 16.3만 |
|---|
| 2026.02.03 | ₩63,889 | ₩64,197 | ₩63,607 | ₩64,063 | +0.27% | 14.9만 |
|---|
| 2026.02.02 | ₩63,245 | ₩63,594 | ₩63,245 | ₩63,594 | +0.55% | 19.2만 |
|---|
| 2026.01.30 | ₩64,050 | ₩64,184 | ₩63,379 | ₩63,634 | -0.65% | 11만 |
|---|
| 2026.01.29 | ₩64,841 | ₩64,935 | ₩63,835 | ₩64,586 | -0.39% | 20.1만 |
|---|
| 2026.01.28 | ₩64,479 | ₩64,492 | ₩63,929 | ₩64,452 | -0.04% | 19.2만 |
|---|
| 2026.01.27 | ₩64,345 | ₩64,801 | ₩64,345 | ₩64,693 | +0.54% | 11.6만 |
|---|
| 2026.01.26 | ₩64,117 | ₩64,197 | ₩63,848 | ₩63,929 | -0.29% | 12.3만 |
|---|
| 2026.01.23 | ₩63,071 | ₩63,674 | ₩62,950 | ₩63,567 | +0.79% | 11.1만 |
|---|
| 2026.01.22 | ₩63,071 | ₩63,285 | ₩62,923 | ₩63,097 | +0.04% | 25.2만 |
|---|
| 2026.01.21 | ₩62,226 | ₩62,615 | ₩61,971 | ₩62,467 | +0.39% | 20.6만 |
|---|
| 2026.01.20 | ₩61,957 | ₩62,078 | ₩61,636 | ₩61,756 | -0.32% | 15.8만 |
|---|
| 2026.01.16 | ₩62,373 | ₩62,400 | ₩62,038 | ₩62,279 | -0.15% | 13만 |
|---|
| 2026.01.15 | ₩62,105 | ₩62,185 | ₩61,917 | ₩61,971 | -0.22% | 10.8만 |
|---|
| 2026.01.14 | ₩61,756 | ₩61,890 | ₩61,662 | ₩61,864 | +0.17% | 11.4만 |
|---|
| 2026.01.13 | ₩61,649 | ₩61,662 | ₩61,367 | ₩61,421 | -0.37% | 11만 |
|---|
| 2026.01.12 | ₩61,756 | ₩61,917 | ₩61,689 | ₩61,890 | +0.22% | 13.6만 |
|---|
| 2026.01.09 | ₩61,341 | ₩61,595 | ₩61,300 | ₩61,595 | +0.42% | 18.2만 |
|---|
| 2026.01.08 | ₩60,844 | ₩61,126 | ₩60,844 | ₩61,099 | +0.42% | 8.4만 |
|---|
| 2026.01.07 | ₩61,273 | ₩61,273 | ₩61,032 | ₩61,139 | -0.22% | 16.3만 |
|---|
| 2026.01.06 | ₩60,831 | ₩61,046 | ₩60,804 | ₩60,978 | +0.24% | 10.9만 |
|---|
| 2026.01.05 | ₩60,295 | ₩60,844 | ₩60,281 | ₩60,777 | +0.80% | 15만 |
|---|
| 2026.01.02 | ₩60,227 | ₩60,321 | ₩59,999 | ₩60,281 | +0.09% | 14.3만 |
|---|
| 2025.12.31 | ₩59,932 | ₩59,999 | ₩59,745 | ₩59,745 | -0.31% | 9.3만 |
|---|
| 2025.12.30 | ₩60,201 | ₩60,335 | ₩60,093 | ₩60,107 | -0.16% | 8.3만 |
|---|
| 2025.12.29 | ₩60,026 | ₩60,201 | ₩59,959 | ₩60,120 | +0.16% | 8.3만 |
|---|
| 2025.12.26 | ₩60,026 | ₩60,187 | ₩59,973 | ₩60,187 | +0.27% | 6.6만 |
|---|
| 2025.12.24 | ₩60,107 | ₩60,174 | ₩59,999 | ₩60,160 | +0.09% | 6.1만 |
|---|
| 2025.12.23 | ₩59,892 | ₩59,999 | ₩59,771 | ₩59,973 | +0.13% | 9.5만 |
|---|
| 2025.12.22 | ₩59,476 | ₩59,678 | ₩59,423 | ₩59,637 | +0.27% | 10.4만 |
|---|
| 2025.12.19 | ₩59,289 | ₩59,530 | ₩59,289 | ₩59,342 | +0.09% | 11.3만 |
|---|
| 2025.12.18 | ₩59,168 | ₩59,396 | ₩58,980 | ₩59,168 | 0.00% | 8만 |
|---|
| 2025.12.17 | ₩58,994 | ₩59,208 | ₩58,699 | ₩58,766 | -0.39% | 10.3만 |
|---|
| 2025.12.16 | ₩59,289 | ₩59,423 | ₩59,088 | ₩59,088 | -0.34% | 46.8만 |
|---|
| 2025.12.15 | ₩59,570 | ₩59,624 | ₩59,248 | ₩59,383 | -0.32% | 15.4만 |
|---|
| 2025.12.12 | ₩59,396 | ₩59,450 | ₩58,819 | ₩58,980 | -0.70% | 9.5만 |
|---|
| 2025.12.11 | ₩58,967 | ₩59,329 | ₩58,967 | ₩59,195 | +0.39% | 15.3만 |
|---|
| 2025.12.10 | ₩60,469 | ₩61,153 | ₩60,429 | ₩60,992 | +0.86% | 13.8만 |
|---|
| 2025.12.09 | ₩60,616 | ₩60,764 | ₩60,509 | ₩60,536 | -0.13% | 9.5만 |
|---|
| 2025.12.08 | ₩60,844 | ₩60,844 | ₩60,522 | ₩60,563 | -0.46% | 8.8만 |
|---|
| 2025.12.05 | ₩60,764 | ₩60,938 | ₩60,643 | ₩60,791 | +0.04% | 11.7만 |
|---|
| 2025.12.04 | ₩60,710 | ₩60,764 | ₩60,509 | ₩60,563 | -0.24% | 10.6만 |
|---|
| 2025.12.03 | ₩60,335 | ₩60,683 | ₩60,335 | ₩60,643 | +0.51% | 15.7만 |
|---|
| 2025.12.02 | ₩60,335 | ₩60,402 | ₩60,120 | ₩60,308 | -0.04% | 8.6만 |
|---|
| 2025.12.01 | ₩60,442 | ₩60,643 | ₩60,308 | ₩60,455 | +0.02% | 8.8만 |
|---|
| 2025.11.28 | ₩60,362 | ₩60,710 | ₩60,362 | ₩60,657 | +0.49% | 3.8만 |
|---|
| 2025.11.26 | ₩59,664 | ₩60,268 | ₩59,664 | ₩60,160 | +0.83% | 7.6만 |
|---|
| 2025.11.25 | ₩59,020 | ₩59,624 | ₩58,940 | ₩59,584 | +0.95% | 9.3만 |
|---|
| 2025.11.24 | ₩58,565 | ₩59,007 | ₩58,551 | ₩59,007 | +0.76% | 10.5만 |
|---|
| 2025.11.21 | ₩58,216 | ₩58,739 | ₩57,988 | ₩58,565 | +0.60% | 18만 |
|---|
| 2025.11.20 | ₩58,739 | ₩58,819 | ₩57,599 | ₩57,599 | -1.94% | 15.1만 |
|---|
| 2025.11.19 | ₩58,497 | ₩58,766 | ₩58,216 | ₩58,417 | -0.14% | 14.3만 |
|---|
| 2025.11.18 | ₩58,363 | ₩58,645 | ₩58,162 | ₩58,417 | +0.09% | 14.7만 |
|---|
| 2025.11.17 | ₩59,450 | ₩59,691 | ₩58,860 | ₩59,047 | -0.68% | 7.4만 |
|---|
| 2025.11.14 | ₩59,342 | ₩59,919 | ₩59,342 | ₩59,704 | +0.61% | 9.5만 |
|---|
| 2025.11.13 | ₩60,268 | ₩60,362 | ₩59,624 | ₩59,678 | -0.98% | 11.6만 |
|---|
| 2025.11.12 | ₩59,959 | ₩60,295 | ₩59,959 | ₩60,160 | +0.34% | 9.6만 |
|---|
| 2025.11.11 | ₩59,798 | ₩59,906 | ₩59,691 | ₩59,839 | +0.07% | 8.5만 |
|---|
| 2025.11.10 | ₩59,557 | ₩59,812 | ₩59,423 | ₩59,785 | +0.38% | 13.9만 |
|---|
| 2025.11.07 | ₩58,632 | ₩59,061 | ₩58,430 | ₩59,061 | +0.73% | 11.2만 |
|---|
| 2025.11.06 | ₩59,034 | ₩59,114 | ₩58,645 | ₩58,819 | -0.36% | 7.5만 |
|---|
| 2025.11.05 | ₩58,752 | ₩59,114 | ₩58,752 | ₩59,034 | +0.48% | 16.6만 |
|---|
| 2025.11.04 | ₩58,967 | ₩59,141 | ₩58,752 | ₩58,766 | -0.34% | 11.8만 |
|---|
| 2025.11.03 | ₩59,369 | ₩59,476 | ₩59,235 | ₩59,396 | +0.05% | 13.7만 |
|---|
| 2025.10.31 | ₩59,476 | ₩59,544 | ₩59,195 | ₩59,396 | -0.14% | 9.8만 |
|---|
| 2025.10.30 | ₩59,544 | ₩59,798 | ₩59,530 | ₩59,611 | +0.11% | 15.5만 |
|---|
| 2025.10.29 | ₩60,241 | ₩60,308 | ₩59,637 | ₩59,865 | -0.62% | 10.4만 |
|---|
| 2025.10.28 | ₩60,227 | ₩60,415 | ₩60,107 | ₩60,295 | +0.11% | 8.8만 |
|---|
| 2025.10.27 | ₩60,576 | ₩60,590 | ₩60,429 | ₩60,509 | -0.11% | 10.4만 |
|---|
| 2025.10.24 | ₩60,201 | ₩60,281 | ₩60,134 | ₩60,201 | 0.00% | 7.4만 |
|---|
| 2025.10.23 | ₩59,839 | ₩60,147 | ₩59,839 | ₩60,040 | +0.34% | 9.9만 |
|---|
| 2025.10.22 | ₩59,409 | ₩59,651 | ₩59,235 | ₩59,436 | +0.05% | 9.1만 |
|---|
| 2025.10.21 | ₩59,316 | ₩59,383 | ₩59,101 | ₩59,168 | -0.25% | 8.9만 |
|---|
| 2025.10.20 | ₩59,584 | ₩59,798 | ₩59,544 | ₩59,704 | +0.20% | 11.2만 |
|---|
| 2025.10.17 | ₩59,047 | ₩59,342 | ₩58,994 | ₩59,302 | +0.43% | 9.6만 |
|---|
| 2025.10.16 | ₩59,342 | ₩59,530 | ₩59,128 | ₩59,275 | -0.11% | 12만 |
|---|
| 2025.10.15 | ₩59,141 | ₩59,383 | ₩58,953 | ₩59,248 | +0.18% | 8.9만 |
|---|
| 2025.10.14 | ₩58,202 | ₩58,953 | ₩58,202 | ₩58,833 | +1.08% | 11.3만 |
|---|
| 2025.10.13 | ₩58,511 | ₩58,779 | ₩58,511 | ₩58,658 | +0.25% | 10.1만 |
|---|
| 2025.10.10 | ₩58,994 | ₩59,047 | ₩58,055 | ₩58,216 | -1.32% | 18.1만 |
|---|