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 | ₩66,566 | ₩66,741 | ₩66,432 | ₩66,700 | +0.20% | 5.7만 |
| 2026.10.08 | ₩66,057 | ₩66,204 | ₩65,775 | ₩66,204 | +0.22% | 11.5만 |
| 2026.10.07 | ₩66,459 | ₩66,539 | ₩66,231 | ₩66,392 | -0.10% | 50만 |
| 2026.10.06 | ₩67,331 | ₩67,331 | ₩67,022 | ₩67,103 | -0.34% | 5만 |
| 2026.10.05 | ₩66,754 | ₩67,089 | ₩66,539 | ₩66,901 | +0.22% | 8.7만 |
| 2026.10.02 | ₩66,875 | ₩67,049 | ₩66,566 | ₩66,875 | 0.00% | 5.4만 |
| 2026.10.01 | ₩66,633 | ₩66,714 | ₩66,124 | ₩66,352 | -0.42% | 6.7만 |
| 2026.09.30 | ₩67,317 | ₩67,331 | ₩66,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,821 |
| -0.74% |
| 7.3만 |
| 2026.09.29 | ₩67,170 | ₩67,170 | ₩66,580 | ₩66,901 | -0.40% | 12.5만 |
|---|
| 2026.09.28 | ₩67,438 | ₩67,733 | ₩67,156 | ₩67,344 | -0.14% | 6만 |
|---|
| 2026.09.25 | ₩67,424 | ₩67,679 | ₩67,170 | ₩67,572 | +0.22% | 8.5만 |
|---|
| 2026.09.24 | ₩67,156 | ₩67,357 | ₩66,781 | ₩67,009 | -0.22% | 9.8만 |
|---|
| 2026.09.23 | ₩67,840 | ₩67,840 | ₩67,170 | ₩67,331 | -0.75% | 7.3만 |
|---|
| 2026.09.22 | ₩68,336 | ₩68,725 | ₩68,189 | ₩68,564 | +0.33% | 7만 |
|---|
| 2026.09.21 | ₩68,175 | ₩68,216 | ₩67,867 | ₩68,122 | -0.08% | 7만 |
|---|
| 2026.09.18 | ₩67,679 | ₩67,693 | ₩67,398 | ₩67,612 | -0.10% | 7.7만 |
|---|
| 2026.09.17 | ₩68,403 | ₩68,403 | ₩68,108 | ₩68,108 | -0.43% | 8.7만 |
|---|
| 2026.09.16 | ₩68,135 | ₩68,377 | ₩67,277 | ₩67,559 | -0.85% | 8.8만 |
|---|
| 2026.09.15 | ₩67,800 | ₩67,840 | ₩67,545 | ₩67,800 | 0.00% | 8.1만 |
|---|
| 2026.09.14 | ₩67,947 | ₩68,363 | ₩67,773 | ₩68,015 | +0.10% | 9.1만 |
|---|
| 2026.09.11 | ₩68,672 | ₩68,725 | ₩68,403 | ₩68,511 | -0.23% | 6.7만 |
|---|
| 2026.09.10 | ₩68,149 | ₩68,336 | ₩67,746 | ₩67,867 | -0.41% | 7만 |
|---|
| 2026.09.09 | ₩68,926 | ₩69,060 | ₩68,524 | ₩68,578 | -0.51% | 6.1만 |
|---|
| 2026.09.08 | ₩69,221 | ₩69,275 | ₩68,926 | ₩69,007 | -0.31% | 30.9만 |
|---|
| 2026.09.04 | ₩69,020 | ₩69,436 | ₩69,020 | ₩69,275 | +0.37% | 11.5만 |
|---|
| 2026.09.03 | ₩69,007 | ₩69,288 | ₩68,739 | ₩69,087 | +0.12% | 10.2만 |
|---|
| 2026.09.02 | ₩68,001 | ₩68,256 | ₩67,934 | ₩68,242 | +0.35% | 7.2만 |
|---|
| 2026.09.01 | ₩68,444 | ₩68,564 | ₩67,854 | ₩68,135 | -0.45% | 12.1만 |
|---|
| 2026.08.31 | ₩68,993 | ₩68,993 | ₩68,537 | ₩68,712 | -0.41% | 8.5만 |
|---|
| 2026.08.28 | ₩69,476 | ₩69,503 | ₩68,725 | ₩68,846 | -0.91% | 7.9만 |
|---|
| 2026.08.27 | ₩68,953 | ₩69,141 | ₩68,873 | ₩69,047 | +0.14% | 7만 |
|---|
| 2026.08.26 | ₩69,154 | ₩69,235 | ₩68,806 | ₩68,806 | -0.50% | 8만 |
|---|
| 2026.08.25 | ₩68,833 | ₩69,087 | ₩68,765 | ₩69,060 | +0.33% | 7.5만 |
|---|
| 2026.08.24 | ₩68,457 | ₩68,551 | ₩68,269 | ₩68,377 | -0.12% | 15.8만 |
|---|
| 2026.08.21 | ₩68,591 | ₩68,591 | ₩68,363 | ₩68,363 | -0.33% | 6.7만 |
|---|
| 2026.08.20 | ₩68,001 | ₩68,350 | ₩67,934 | ₩68,135 | +0.20% | 6만 |
|---|
| 2026.08.19 | ₩68,283 | ₩68,444 | ₩68,028 | ₩68,175 | -0.16% | 22.3만 |
|---|
| 2026.08.18 | ₩68,256 | ₩68,377 | ₩67,652 | ₩67,666 | -0.86% | 7.3만 |
|---|
| 2026.08.17 | ₩68,926 | ₩69,087 | ₩68,698 | ₩68,739 | -0.27% | 7.3만 |
|---|
| 2026.08.14 | ₩68,913 | ₩69,141 | ₩68,765 | ₩68,859 | -0.08% | 5.8만 |
|---|
| 2026.08.13 | ₩68,712 | ₩68,806 | ₩68,524 | ₩68,672 | -0.06% | 8.2만 |
|---|
| 2026.08.12 | ₩68,765 | ₩68,833 | ₩68,377 | ₩68,444 | -0.47% | 10.1만 |
|---|
| 2026.08.11 | ₩68,417 | ₩68,457 | ₩68,095 | ₩68,202 | -0.31% | 6.7만 |
|---|
| 2026.08.10 | ₩68,202 | ₩68,310 | ₩68,055 | ₩68,108 | -0.14% | 7.8만 |
|---|
| 2026.08.07 | ₩68,403 | ₩68,551 | ₩68,202 | ₩68,390 | -0.02% | 6만 |
|---|
| 2026.08.06 | ₩67,921 | ₩68,028 | ₩67,612 | ₩67,626 | -0.43% | 8.4만 |
|---|
| 2026.08.05 | ₩68,028 | ₩68,162 | ₩67,773 | ₩67,800 | -0.34% | 6.5만 |
|---|
| 2026.08.04 | ₩67,129 | ₩67,639 | ₩67,076 | ₩67,545 | +0.62% | 6.5만 |
|---|
| 2026.08.03 | ₩66,204 | ₩66,526 | ₩66,083 | ₩66,459 | +0.38% | 7.1만 |
|---|
| 2026.07.31 | ₩66,191 | ₩66,191 | ₩65,386 | ₩66,003 | -0.28% | 8.3만 |
|---|
| 2026.07.30 | ₩65,842 | ₩66,620 | ₩65,654 | ₩66,486 | +0.98% | 6.3만 |
|---|
| 2026.07.29 | ₩65,131 | ₩65,748 | ₩64,528 | ₩64,810 | -0.49% | 9.5만 |
|---|
| 2026.07.28 | ₩65,118 | ₩65,601 | ₩65,064 | ₩65,346 | +0.35% | 8만 |
|---|
| 2026.07.27 | ₩65,882 | ₩65,936 | ₩65,279 | ₩65,520 | -0.55% | 7.1만 |
|---|
| 2026.07.24 | ₩65,279 | ₩65,574 | ₩65,131 | ₩65,212 | -0.10% | 7.5만 |
|---|
| 2026.07.23 | ₩64,890 | ₩65,212 | ₩64,608 | ₩64,863 | -0.04% | 7만 |
|---|
| 2026.07.22 | ₩65,467 | ₩65,561 | ₩65,333 | ₩65,333 | -0.20% | 7만 |
|---|
| 2026.07.21 | ₩65,131 | ₩65,493 | ₩64,810 | ₩65,319 | +0.29% | 7.7만 |
|---|
| 2026.07.20 | ₩64,917 | ₩64,970 | ₩64,555 | ₩64,595 | -0.50% | 6.4만 |
|---|
| 2026.07.17 | ₩64,515 | ₩65,105 | ₩64,515 | ₩65,051 | +0.83% | 7.2만 |
|---|
| 2026.07.16 | ₩65,440 | ₩65,641 | ₩65,185 | ₩65,426 | -0.02% | 8.9만 |
|---|
| 2026.07.15 | ₩65,400 | ₩65,788 | ₩65,185 | ₩65,574 | +0.27% | 11.8만 |
|---|
| 2026.07.14 | ₩65,400 | ₩65,775 | ₩65,292 | ₩65,292 | -0.16% | 9.3만 |
|---|
| 2026.07.13 | ₩65,292 | ₩65,400 | ₩64,729 | ₩64,836 | -0.70% | 8.3만 |
|---|
| 2026.07.10 | ₩65,440 | ₩65,775 | ₩65,440 | ₩65,507 | +0.10% | 7.9만 |
|---|
| 2026.07.09 | ₩64,957 | ₩65,185 | ₩64,796 | ₩65,024 | +0.10% | 9.3만 |
|---|
| 2026.07.08 | ₩64,689 | ₩65,038 | ₩64,260 | ₩64,944 | +0.39% | 8만 |
|---|
| 2026.07.07 | ₩65,976 | ₩66,110 | ₩65,373 | ₩65,547 | -0.65% | 7.8만 |
|---|
| 2026.07.06 | ₩66,083 | ₩66,352 | ₩66,043 | ₩66,298 | +0.32% | 9.2만 |
|---|
| 2026.07.02 | ₩65,762 | ₩66,177 | ₩65,265 | ₩65,547 | -0.33% | 9.2만 |
|---|
| 2026.07.01 | ₩65,024 | ₩65,493 | ₩65,024 | ₩65,185 | +0.25% | 14.4만 |
|---|
| 2026.06.30 | ₩64,957 | ₩65,158 | ₩64,810 | ₩65,118 | +0.25% | 22.6만 |
|---|
| 2026.06.29 | ₩65,172 | ₩65,172 | ₩64,675 | ₩65,158 | -0.02% | 13.5만 |
|---|
| 2026.06.26 | ₩64,394 | ₩65,118 | ₩64,394 | ₩64,769 | +0.58% | 10.8만 |
|---|
| 2026.06.25 | ₩65,185 | ₩65,292 | ₩64,810 | ₩65,051 | -0.21% | 6.6만 |
|---|
| 2026.06.24 | ₩64,407 | ₩64,783 | ₩64,273 | ₩64,528 | +0.19% | 8.8만 |
|---|
| 2026.06.23 | ₩64,917 | ₩65,346 | ₩64,836 | ₩64,903 | -0.02% | 12.6만 |
|---|
| 2026.06.22 | ₩66,432 | ₩66,580 | ₩66,311 | ₩66,379 | -0.08% | 8.1만 |
|---|
| 2026.06.18 | ₩66,901 | ₩66,901 | ₩66,539 | ₩66,741 | -0.24% | 7.6만 |
|---|
| 2026.06.17 | ₩67,559 | ₩67,800 | ₩66,566 | ₩66,633 | -1.37% | 21.7만 |
|---|
| 2026.06.16 | ₩67,679 | ₩67,934 | ₩67,451 | ₩67,451 | -0.34% | 7.6만 |
|---|
| 2026.06.15 | ₩67,719 | ₩67,867 | ₩67,290 | ₩67,290 | -0.63% | 6.4만 |
|---|
| 2026.06.12 | ₩66,513 | ₩66,875 | ₩66,405 | ₩66,633 | +0.18% | 8.8만 |
|---|
| 2026.06.11 | ₩65,051 | ₩66,486 | ₩64,930 | ₩66,405 | +2.08% | 8.9만 |
|---|
| 2026.06.10 | ₩64,984 | ₩65,507 | ₩64,541 | ₩64,595 | -0.60% | 11.7만 |
|---|
| 2026.06.09 | ₩65,963 | ₩65,990 | ₩64,340 | ₩65,279 | -1.04% | 10.7만 |
|---|
| 2026.06.08 | ₩65,453 | ₩65,628 | ₩65,024 | ₩65,158 | -0.45% | 13.3만 |
|---|
| 2026.06.05 | ₩66,177 | ₩66,311 | ₩64,702 | ₩64,877 | -1.97% | 10.8만 |
|---|
| 2026.06.04 | ₩66,727 | ₩66,969 | ₩66,620 | ₩66,808 | +0.12% | 7.4만 |
|---|
| 2026.06.03 | ₩66,848 | ₩66,861 | ₩66,446 | ₩66,526 | -0.48% | 7.8만 |
|---|
| 2026.06.02 | ₩66,794 | ₩67,170 | ₩66,794 | ₩66,955 | +0.24% | 11.8만 |
|---|
| 2026.06.01 | ₩66,875 | ₩67,049 | ₩66,472 | ₩66,875 | 0.00% | 14.1만 |
|---|
| 2026.05.29 | ₩67,559 | ₩67,746 | ₩67,357 | ₩67,505 | -0.08% | 8.8만 |
|---|
| 2026.05.28 | ₩66,969 | ₩67,545 | ₩66,741 | ₩67,344 | +0.56% | 8.2만 |
|---|
| 2026.05.27 | ₩67,451 | ₩67,451 | ₩67,076 | ₩67,237 | -0.32% | 7.3만 |
|---|
| 2026.05.26 | ₩67,679 | ₩67,921 | ₩67,559 | ₩67,760 | +0.12% | 12만 |
|---|
| 2026.05.22 | ₩66,969 | ₩67,049 | ₩66,727 | ₩66,821 | -0.22% | 9.1만 |
|---|
| 2026.05.21 | ₩66,164 | ₩66,995 | ₩66,016 | ₩66,834 | +1.01% | 7.8만 |
|---|
| 2026.05.20 | ₩65,654 | ₩66,687 | ₩65,628 | ₩66,513 | +1.31% | 8.2만 |
|---|
| 2026.05.19 | ₩65,788 | ₩66,191 | ₩65,493 | ₩65,788 | 0.00% | 21.3만 |
|---|
| 2026.05.18 | ₩66,539 | ₩66,539 | ₩65,842 | ₩66,352 | -0.28% | 12.7만 |
|---|
| 2026.05.15 | ₩66,446 | ₩66,459 | ₩66,057 | ₩66,124 | -0.48% | 12.8만 |
|---|
| 2026.05.14 | ₩67,679 | ₩67,733 | ₩67,384 | ₩67,572 | -0.16% | 7만 |
|---|
| 2026.05.13 | ₩66,995 | ₩67,317 | ₩66,767 | ₩67,317 | +0.48% | 11만 |
|---|
| 2026.05.12 | ₩67,062 | ₩67,143 | ₩66,486 | ₩66,888 | -0.26% | 559.2만 |
|---|
| 2026.05.11 | ₩67,921 | ₩68,162 | ₩67,760 | ₩67,867 | -0.08% | 21.2만 |
|---|
| 2026.05.08 | ₩67,988 | ₩68,108 | ₩67,746 | ₩67,947 | -0.06% | 11.9만 |
|---|
| 2026.05.07 | ₩68,135 | ₩68,149 | ₩67,116 | ₩67,116 | -1.50% | 13.3만 |
|---|
| 2026.05.06 | ₩67,693 | ₩67,961 | ₩67,599 | ₩67,787 | +0.14% | 25.9만 |
|---|
| 2026.05.05 | ₩66,298 | ₩66,674 | ₩66,231 | ₩66,539 | +0.36% | 10.5만 |
|---|
| 2026.05.04 | ₩66,191 | ₩66,432 | ₩65,534 | ₩65,788 | -0.61% | 23.7만 |
|---|
| 2026.05.01 | ₩66,580 | ₩66,861 | ₩66,338 | ₩66,419 | -0.24% | 15.8만 |
|---|
| 2026.04.30 | ₩65,976 | ₩66,620 | ₩65,762 | ₩66,526 | +0.83% | 12.2만 |
|---|
| 2026.04.29 | ₩65,574 | ₩65,574 | ₩64,810 | ₩65,011 | -0.86% | 8.4만 |
|---|
| 2026.04.28 | ₩65,721 | ₩65,949 | ₩65,426 | ₩65,735 | +0.02% | 8.5만 |
|---|
| 2026.04.27 | ₩65,990 | ₩66,097 | ₩65,681 | ₩65,802 | -0.28% | 9.1만 |
|---|
| 2026.04.24 | ₩65,601 | ₩65,909 | ₩65,346 | ₩65,909 | +0.47% | 11.5만 |
|---|
| 2026.04.23 | ₩65,762 | ₩65,963 | ₩64,716 | ₩65,265 | -0.75% | 12.4만 |
|---|
| 2026.04.22 | ₩66,110 | ₩66,151 | ₩65,762 | ₩65,896 | -0.32% | 8.5만 |
|---|
| 2026.04.21 | ₩66,539 | ₩66,727 | ₩65,453 | ₩65,453 | -1.63% | 10.7만 |
|---|
| 2026.04.20 | ₩66,674 | ₩66,767 | ₩66,513 | ₩66,660 | -0.02% | 9.9만 |
|---|
| 2026.04.17 | ₩67,344 | ₩67,733 | ₩67,089 | ₩67,197 | -0.22% | 9.2만 |
|---|
| 2026.04.16 | ₩66,472 | ₩66,539 | ₩66,083 | ₩66,271 | -0.30% | 8.6만 |
|---|
| 2026.04.15 | ₩66,325 | ₩66,325 | ₩65,990 | ₩66,231 | -0.14% | 9.4만 |
|---|
| 2026.04.14 | ₩66,137 | ₩66,472 | ₩66,043 | ₩66,379 | +0.36% | 10.3만 |
|---|
| 2026.04.13 | ₩64,863 | ₩65,882 | ₩64,769 | ₩65,735 | +1.34% | 11.2만 |
|---|
| 2026.04.10 | ₩65,654 | ₩65,842 | ₩65,265 | ₩65,426 | -0.35% | 12.7만 |
|---|
| 2026.04.09 | ₩64,917 | ₩65,775 | ₩64,810 | ₩65,386 | +0.72% | 8.5만 |
|---|
| 2026.04.08 | ₩65,788 | ₩65,856 | ₩65,172 | ₩65,708 | -0.12% | 15.1만 |
|---|
| 2026.04.07 | ₩62,825 | ₩63,227 | ₩62,141 | ₩63,120 | +0.47% | 12.7만 |
|---|
| 2026.04.06 | ₩62,972 | ₩63,334 | ₩62,852 | ₩63,294 | +0.51% | 22.1만 |
|---|
| 2026.04.02 | ₩61,578 | ₩62,999 | ₩61,578 | ₩62,637 | +1.72% | 10만 |
|---|
| 2026.04.01 | ₩63,174 | ₩63,616 | ₩62,879 | ₩63,053 | -0.19% | 12.6만 |
|---|
| 2026.03.31 | ₩61,028 | ₩62,208 | ₩60,800 | ₩62,168 | +1.87% | 19.1만 |
|---|
| 2026.03.30 | ₩60,746 | ₩60,867 | ₩59,982 | ₩60,250 | -0.82% | 11.6만 |
|---|
| 2026.03.27 | ₩60,693 | ₩61,015 | ₩60,197 | ₩60,317 | -0.62% | 14.1만 |
|---|
| 2026.03.26 | ₩61,377 | ₩61,819 | ₩60,720 | ₩60,720 | -1.07% | 12.3만 |
|---|
| 2026.03.25 | ₩62,248 | ₩62,329 | ₩61,739 | ₩61,967 | -0.45% | 9.4만 |
|---|
| 2026.03.24 | ₩60,827 | ₩61,564 | ₩60,733 | ₩61,216 | +0.64% | 32.5만 |
|---|
| 2026.03.23 | ₩61,229 | ₩62,087 | ₩60,813 | ₩61,403 | +0.28% | 25.8만 |
|---|
| 2026.03.20 | ₩61,605 | ₩61,605 | ₩59,875 | ₩60,170 | -2.33% | 12.6만 |
|---|
| 2026.03.19 | ₩60,733 | ₩62,034 | ₩60,666 | ₩61,725 | +1.63% | 42.9만 |
|---|
| 2026.03.18 | ₩62,463 | ₩62,557 | ₩61,752 | ₩61,819 | -1.03% | 15.6만 |
|---|
| 2026.03.17 | ₩62,677 | ₩62,825 | ₩62,449 | ₩62,543 | -0.21% | 12.5만 |
|---|
| 2026.03.16 | ₩61,940 | ₩62,409 | ₩61,819 | ₩62,208 | +0.43% | 9.3만 |
|---|
| 2026.03.13 | ₩62,087 | ₩62,289 | ₩61,095 | ₩61,243 | -1.36% | 17.6만 |
|---|
| 2026.03.12 | ₩62,436 | ₩62,503 | ₩61,792 | ₩62,020 | -0.67% | 15.7만 |
|---|
| 2026.03.11 | ₩63,133 | ₩63,415 | ₩62,758 | ₩63,281 | +0.23% | 14.1만 |
|---|
| 2026.03.10 | ₩63,723 | ₩64,367 | ₩63,267 | ₩63,361 | -0.57% | 18.8만 |
|---|
| 2026.03.09 | ₩62,061 | ₩63,415 | ₩61,538 | ₩63,187 | +1.82% | 22만 |
|---|
| 2026.03.06 | ₩62,691 | ₩63,388 | ₩62,476 | ₩63,147 | +0.73% | 14.2만 |
|---|
| 2026.03.05 | ₩63,925 | ₩64,220 | ₩62,905 | ₩63,549 | -0.59% | 22.3만 |
|---|
| 2026.03.04 | ₩64,179 | ₩64,769 | ₩63,871 | ₩64,622 | +0.69% | 33.7만 |
|---|
| 2026.03.03 | ₩64,045 | ₩64,796 | ₩63,107 | ₩64,541 | +0.77% | 25.2만 |
|---|
| 2026.03.02 | ₩66,446 | ₩66,781 | ₩66,218 | ₩66,633 | +0.28% | 13.4만 |
|---|
| 2026.02.27 | ₩67,746 | ₩67,974 | ₩67,572 | ₩67,760 | +0.02% | 17.3만 |
|---|
| 2026.02.26 | ₩67,545 | ₩67,666 | ₩67,129 | ₩67,666 | +0.18% | 9.8만 |
|---|
| 2026.02.25 | ₩67,478 | ₩67,733 | ₩67,424 | ₩67,639 | +0.24% | 10.7만 |
|---|
| 2026.02.24 | ₩66,901 | ₩67,264 | ₩66,781 | ₩67,210 | +0.46% | 12.4만 |
|---|
| 2026.02.23 | ₩67,223 | ₩67,344 | ₩66,808 | ₩66,942 | -0.42% | 23.6만 |
|---|
| 2026.02.20 | ₩66,714 | ₩67,357 | ₩66,647 | ₩67,357 | +0.96% | 11.7만 |
|---|
| 2026.02.19 | ₩66,553 | ₩66,834 | ₩66,405 | ₩66,834 | +0.42% | 10만 |
|---|
| 2026.02.18 | ₩66,674 | ₩66,915 | ₩66,392 | ₩66,633 | -0.06% | 11.7만 |
|---|
| 2026.02.17 | ₩66,311 | ₩66,727 | ₩65,788 | ₩66,472 | +0.24% | 12.3만 |
|---|
| 2026.02.13 | ₩66,432 | ₩66,754 | ₩66,016 | ₩66,754 | +0.48% | 13.9만 |
|---|
| 2026.02.12 | ₩67,331 | ₩67,331 | ₩66,432 | ₩66,593 | -1.10% | 16.1만 |
|---|
| 2026.02.11 | ₩66,969 | ₩67,116 | ₩66,513 | ₩67,076 | +0.16% | 22.2만 |
|---|
| 2026.02.10 | ₩66,580 | ₩66,767 | ₩66,459 | ₩66,459 | -0.18% | 21.1만 |
|---|
| 2026.02.09 | ₩65,534 | ₩66,097 | ₩65,520 | ₩66,097 | +0.86% | 10.5만 |
|---|
| 2026.02.06 | ₩64,327 | ₩64,930 | ₩64,327 | ₩64,863 | +0.83% | 18만 |
|---|
| 2026.02.05 | ₩63,884 | ₩64,233 | ₩63,616 | ₩63,656 | -0.36% | 13.7만 |
|---|
| 2026.02.04 | ₩64,743 | ₩64,863 | ₩64,072 | ₩64,340 | -0.62% | 16.3만 |
|---|
| 2026.02.03 | ₩63,884 | ₩64,193 | ₩63,603 | ₩64,059 | +0.27% | 14.9만 |
|---|
| 2026.02.02 | ₩63,241 | ₩63,589 | ₩63,241 | ₩63,589 | +0.55% | 19.2만 |
|---|
| 2026.01.30 | ₩64,045 | ₩64,179 | ₩63,375 | ₩63,630 | -0.65% | 11만 |
|---|
| 2026.01.29 | ₩64,836 | ₩64,930 | ₩63,831 | ₩64,582 | -0.39% | 20.1만 |
|---|
| 2026.01.28 | ₩64,474 | ₩64,488 | ₩63,925 | ₩64,448 | -0.04% | 19.2만 |
|---|
| 2026.01.27 | ₩64,340 | ₩64,796 | ₩64,340 | ₩64,689 | +0.54% | 11.6만 |
|---|
| 2026.01.26 | ₩64,112 | ₩64,193 | ₩63,844 | ₩63,925 | -0.29% | 12.3만 |
|---|
| 2026.01.23 | ₩63,066 | ₩63,670 | ₩62,946 | ₩63,562 | +0.79% | 11.1만 |
|---|
| 2026.01.22 | ₩63,066 | ₩63,281 | ₩62,919 | ₩63,093 | +0.04% | 25.2만 |
|---|
| 2026.01.21 | ₩62,221 | ₩62,610 | ₩61,967 | ₩62,463 | +0.39% | 20.6만 |
|---|
| 2026.01.20 | ₩61,953 | ₩62,074 | ₩61,631 | ₩61,752 | -0.32% | 15.8만 |
|---|
| 2026.01.16 | ₩62,369 | ₩62,396 | ₩62,034 | ₩62,275 | -0.15% | 13만 |
|---|
| 2026.01.15 | ₩62,101 | ₩62,181 | ₩61,913 | ₩61,967 | -0.22% | 10.8만 |
|---|
| 2026.01.14 | ₩61,752 | ₩61,886 | ₩61,658 | ₩61,859 | +0.17% | 11.4만 |
|---|
| 2026.01.13 | ₩61,645 | ₩61,658 | ₩61,363 | ₩61,417 | -0.37% | 11만 |
|---|
| 2026.01.12 | ₩61,752 | ₩61,913 | ₩61,685 | ₩61,886 | +0.22% | 13.6만 |
|---|
| 2026.01.09 | ₩61,336 | ₩61,591 | ₩61,296 | ₩61,591 | +0.42% | 18.2만 |
|---|
| 2026.01.08 | ₩60,840 | ₩61,122 | ₩60,840 | ₩61,095 | +0.42% | 8.4만 |
|---|
| 2026.01.07 | ₩61,269 | ₩61,269 | ₩61,028 | ₩61,135 | -0.22% | 16.3만 |
|---|
| 2026.01.06 | ₩60,827 | ₩61,041 | ₩60,800 | ₩60,974 | +0.24% | 10.9만 |
|---|
| 2026.01.05 | ₩60,290 | ₩60,840 | ₩60,277 | ₩60,773 | +0.80% | 15만 |
|---|
| 2026.01.02 | ₩60,223 | ₩60,317 | ₩59,995 | ₩60,277 | +0.09% | 14.3만 |
|---|
| 2025.12.31 | ₩59,928 | ₩59,995 | ₩59,741 | ₩59,741 | -0.31% | 9.3만 |
|---|
| 2025.12.30 | ₩60,197 | ₩60,331 | ₩60,089 | ₩60,103 | -0.16% | 8.3만 |
|---|
| 2025.12.29 | ₩60,022 | ₩60,197 | ₩59,955 | ₩60,116 | +0.16% | 8.3만 |
|---|
| 2025.12.26 | ₩60,022 | ₩60,183 | ₩59,969 | ₩60,183 | +0.27% | 6.6만 |
|---|
| 2025.12.24 | ₩60,103 | ₩60,170 | ₩59,995 | ₩60,156 | +0.09% | 6.1만 |
|---|
| 2025.12.23 | ₩59,888 | ₩59,995 | ₩59,767 | ₩59,969 | +0.13% | 9.5만 |
|---|
| 2025.12.22 | ₩59,472 | ₩59,674 | ₩59,419 | ₩59,633 | +0.27% | 10.4만 |
|---|
| 2025.12.19 | ₩59,285 | ₩59,526 | ₩59,285 | ₩59,338 | +0.09% | 11.3만 |
|---|
| 2025.12.18 | ₩59,164 | ₩59,392 | ₩58,976 | ₩59,164 | 0.00% | 8만 |
|---|
| 2025.12.17 | ₩58,990 | ₩59,204 | ₩58,695 | ₩58,762 | -0.39% | 10.3만 |
|---|
| 2025.12.16 | ₩59,285 | ₩59,419 | ₩59,084 | ₩59,084 | -0.34% | 46.8만 |
|---|
| 2025.12.15 | ₩59,566 | ₩59,620 | ₩59,244 | ₩59,379 | -0.32% | 15.4만 |
|---|
| 2025.12.12 | ₩59,392 | ₩59,446 | ₩58,815 | ₩58,976 | -0.70% | 9.5만 |
|---|
| 2025.12.11 | ₩58,963 | ₩59,325 | ₩58,963 | ₩59,191 | +0.39% | 15.3만 |
|---|
| 2025.12.10 | ₩60,465 | ₩61,149 | ₩60,425 | ₩60,988 | +0.86% | 13.8만 |
|---|
| 2025.12.09 | ₩60,612 | ₩60,760 | ₩60,505 | ₩60,532 | -0.13% | 9.5만 |
|---|
| 2025.12.08 | ₩60,840 | ₩60,840 | ₩60,518 | ₩60,559 | -0.46% | 8.8만 |
|---|
| 2025.12.05 | ₩60,760 | ₩60,934 | ₩60,639 | ₩60,787 | +0.04% | 11.7만 |
|---|
| 2025.12.04 | ₩60,706 | ₩60,760 | ₩60,505 | ₩60,559 | -0.24% | 10.6만 |
|---|
| 2025.12.03 | ₩60,331 | ₩60,679 | ₩60,331 | ₩60,639 | +0.51% | 15.7만 |
|---|
| 2025.12.02 | ₩60,331 | ₩60,398 | ₩60,116 | ₩60,304 | -0.04% | 8.6만 |
|---|
| 2025.12.01 | ₩60,438 | ₩60,639 | ₩60,304 | ₩60,451 | +0.02% | 8.8만 |
|---|
| 2025.11.28 | ₩60,358 | ₩60,706 | ₩60,358 | ₩60,653 | +0.49% | 3.8만 |
|---|
| 2025.11.26 | ₩59,660 | ₩60,264 | ₩59,660 | ₩60,156 | +0.83% | 7.6만 |
|---|
| 2025.11.25 | ₩59,017 | ₩59,620 | ₩58,936 | ₩59,580 | +0.95% | 9.3만 |
|---|
| 2025.11.24 | ₩58,561 | ₩59,003 | ₩58,547 | ₩59,003 | +0.76% | 10.5만 |
|---|
| 2025.11.21 | ₩58,212 | ₩58,735 | ₩57,984 | ₩58,561 | +0.60% | 18만 |
|---|
| 2025.11.20 | ₩58,735 | ₩58,815 | ₩57,595 | ₩57,595 | -1.94% | 15.1만 |
|---|
| 2025.11.19 | ₩58,494 | ₩58,762 | ₩58,212 | ₩58,413 | -0.14% | 14.3만 |
|---|
| 2025.11.18 | ₩58,359 | ₩58,641 | ₩58,158 | ₩58,413 | +0.09% | 14.7만 |
|---|
| 2025.11.17 | ₩59,446 | ₩59,687 | ₩58,856 | ₩59,043 | -0.68% | 7.4만 |
|---|
| 2025.11.14 | ₩59,338 | ₩59,915 | ₩59,338 | ₩59,700 | +0.61% | 9.5만 |
|---|
| 2025.11.13 | ₩60,264 | ₩60,358 | ₩59,620 | ₩59,674 | -0.98% | 11.6만 |
|---|
| 2025.11.12 | ₩59,955 | ₩60,290 | ₩59,955 | ₩60,156 | +0.34% | 9.6만 |
|---|
| 2025.11.11 | ₩59,794 | ₩59,902 | ₩59,687 | ₩59,835 | +0.07% | 8.5만 |
|---|
| 2025.11.10 | ₩59,553 | ₩59,808 | ₩59,419 | ₩59,781 | +0.38% | 13.9만 |
|---|
| 2025.11.07 | ₩58,628 | ₩59,057 | ₩58,426 | ₩59,057 | +0.73% | 11.2만 |
|---|
| 2025.11.06 | ₩59,030 | ₩59,110 | ₩58,641 | ₩58,815 | -0.36% | 7.5만 |
|---|
| 2025.11.05 | ₩58,748 | ₩59,110 | ₩58,748 | ₩59,030 | +0.48% | 16.6만 |
|---|
| 2025.11.04 | ₩58,963 | ₩59,137 | ₩58,748 | ₩58,762 | -0.34% | 11.8만 |
|---|
| 2025.11.03 | ₩59,365 | ₩59,472 | ₩59,231 | ₩59,392 | +0.05% | 13.7만 |
|---|
| 2025.10.31 | ₩59,472 | ₩59,540 | ₩59,191 | ₩59,392 | -0.14% | 9.8만 |
|---|
| 2025.10.30 | ₩59,540 | ₩59,794 | ₩59,526 | ₩59,607 | +0.11% | 15.5만 |
|---|
| 2025.10.29 | ₩60,237 | ₩60,304 | ₩59,633 | ₩59,861 | -0.62% | 10.4만 |
|---|
| 2025.10.28 | ₩60,223 | ₩60,411 | ₩60,103 | ₩60,290 | +0.11% | 8.8만 |
|---|
| 2025.10.27 | ₩60,572 | ₩60,585 | ₩60,425 | ₩60,505 | -0.11% | 10.4만 |
|---|
| 2025.10.24 | ₩60,197 | ₩60,277 | ₩60,130 | ₩60,197 | 0.00% | 7.4만 |
|---|
| 2025.10.23 | ₩59,835 | ₩60,143 | ₩59,835 | ₩60,036 | +0.34% | 9.9만 |
|---|
| 2025.10.22 | ₩59,405 | ₩59,647 | ₩59,231 | ₩59,432 | +0.05% | 9.1만 |
|---|
| 2025.10.21 | ₩59,312 | ₩59,379 | ₩59,097 | ₩59,164 | -0.25% | 8.9만 |
|---|
| 2025.10.20 | ₩59,580 | ₩59,794 | ₩59,540 | ₩59,700 | +0.20% | 11.2만 |
|---|
| 2025.10.17 | ₩59,043 | ₩59,338 | ₩58,990 | ₩59,298 | +0.43% | 9.6만 |
|---|
| 2025.10.16 | ₩59,338 | ₩59,526 | ₩59,124 | ₩59,271 | -0.11% | 12만 |
|---|
| 2025.10.15 | ₩59,137 | ₩59,379 | ₩58,949 | ₩59,244 | +0.18% | 8.9만 |
|---|
| 2025.10.14 | ₩58,199 | ₩58,949 | ₩58,199 | ₩58,829 | +1.08% | 11.3만 |
|---|
| 2025.10.13 | ₩58,507 | ₩58,775 | ₩58,507 | ₩58,654 | +0.25% | 10.1만 |
|---|
| 2025.10.10 | ₩58,990 | ₩59,043 | ₩58,051 | ₩58,212 | -1.32% | 18.1만 |
|---|