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 | ₩66,580 | ₩66,754 | ₩66,446 | ₩66,714 | +0.20% | 5.7만 |
| 2026.10.08 | ₩66,070 | ₩66,218 | ₩65,788 | ₩66,218 | +0.22% | 11.5만 |
| 2026.10.07 | ₩66,472 | ₩66,553 | ₩66,244 | ₩66,405 | -0.10% | 50만 |
| 2026.10.06 | ₩67,344 | ₩67,344 | ₩67,036 | ₩67,116 | -0.34% | 5만 |
| 2026.10.05 | ₩66,767 | ₩67,103 | ₩66,553 | ₩66,915 | +0.22% | 8.7만 |
| 2026.10.02 | ₩66,888 | ₩67,063 | ₩66,580 | ₩66,888 | 0.00% | 5.4만 |
| 2026.10.01 | ₩66,647 | ₩66,727 | ₩66,137 | ₩66,365 | -0.42% | 6.7만 |
| 2026.09.30 | ₩67,331 | ₩67,344 | ₩66,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,834 |
| -0.74% |
| 7.3만 |
| 2026.09.29 | ₩67,183 | ₩67,183 | ₩66,593 | ₩66,915 | -0.40% | 12.5만 |
|---|
| 2026.09.28 | ₩67,451 | ₩67,747 | ₩67,170 | ₩67,358 | -0.14% | 6만 |
|---|
| 2026.09.25 | ₩67,438 | ₩67,693 | ₩67,183 | ₩67,586 | +0.22% | 8.5만 |
|---|
| 2026.09.24 | ₩67,170 | ₩67,371 | ₩66,794 | ₩67,022 | -0.22% | 9.8만 |
|---|
| 2026.09.23 | ₩67,854 | ₩67,854 | ₩67,183 | ₩67,344 | -0.75% | 7.3만 |
|---|
| 2026.09.22 | ₩68,350 | ₩68,739 | ₩68,203 | ₩68,578 | +0.33% | 7만 |
|---|
| 2026.09.21 | ₩68,189 | ₩68,229 | ₩67,881 | ₩68,135 | -0.08% | 7만 |
|---|
| 2026.09.18 | ₩67,693 | ₩67,706 | ₩67,411 | ₩67,626 | -0.10% | 7.7만 |
|---|
| 2026.09.17 | ₩68,417 | ₩68,417 | ₩68,122 | ₩68,122 | -0.43% | 8.7만 |
|---|
| 2026.09.16 | ₩68,149 | ₩68,390 | ₩67,291 | ₩67,572 | -0.85% | 8.8만 |
|---|
| 2026.09.15 | ₩67,814 | ₩67,854 | ₩67,559 | ₩67,814 | 0.00% | 8.1만 |
|---|
| 2026.09.14 | ₩67,961 | ₩68,377 | ₩67,787 | ₩68,028 | +0.10% | 9.1만 |
|---|
| 2026.09.11 | ₩68,685 | ₩68,739 | ₩68,417 | ₩68,524 | -0.23% | 6.7만 |
|---|
| 2026.09.10 | ₩68,162 | ₩68,350 | ₩67,760 | ₩67,881 | -0.41% | 7만 |
|---|
| 2026.09.09 | ₩68,940 | ₩69,074 | ₩68,538 | ₩68,592 | -0.51% | 6.1만 |
|---|
| 2026.09.08 | ₩69,235 | ₩69,289 | ₩68,940 | ₩69,021 | -0.31% | 30.9만 |
|---|
| 2026.09.04 | ₩69,034 | ₩69,450 | ₩69,034 | ₩69,289 | +0.37% | 11.5만 |
|---|
| 2026.09.03 | ₩69,021 | ₩69,302 | ₩68,752 | ₩69,101 | +0.12% | 10.2만 |
|---|
| 2026.09.02 | ₩68,015 | ₩68,270 | ₩67,948 | ₩68,256 | +0.35% | 7.2만 |
|---|
| 2026.09.01 | ₩68,457 | ₩68,578 | ₩67,867 | ₩68,149 | -0.45% | 12.1만 |
|---|
| 2026.08.31 | ₩69,007 | ₩69,007 | ₩68,551 | ₩68,726 | -0.41% | 8.5만 |
|---|
| 2026.08.28 | ₩69,490 | ₩69,517 | ₩68,739 | ₩68,860 | -0.91% | 7.9만 |
|---|
| 2026.08.27 | ₩68,967 | ₩69,155 | ₩68,887 | ₩69,061 | +0.14% | 7만 |
|---|
| 2026.08.26 | ₩69,168 | ₩69,249 | ₩68,820 | ₩68,820 | -0.50% | 8만 |
|---|
| 2026.08.25 | ₩68,846 | ₩69,101 | ₩68,779 | ₩69,074 | +0.33% | 7.5만 |
|---|
| 2026.08.24 | ₩68,471 | ₩68,565 | ₩68,283 | ₩68,390 | -0.12% | 15.8만 |
|---|
| 2026.08.21 | ₩68,605 | ₩68,605 | ₩68,377 | ₩68,377 | -0.33% | 6.7만 |
|---|
| 2026.08.20 | ₩68,015 | ₩68,364 | ₩67,948 | ₩68,149 | +0.20% | 6만 |
|---|
| 2026.08.19 | ₩68,296 | ₩68,457 | ₩68,042 | ₩68,189 | -0.16% | 22.3만 |
|---|
| 2026.08.18 | ₩68,270 | ₩68,390 | ₩67,666 | ₩67,679 | -0.86% | 7.3만 |
|---|
| 2026.08.17 | ₩68,940 | ₩69,101 | ₩68,712 | ₩68,752 | -0.27% | 7.3만 |
|---|
| 2026.08.14 | ₩68,927 | ₩69,155 | ₩68,779 | ₩68,873 | -0.08% | 5.8만 |
|---|
| 2026.08.13 | ₩68,726 | ₩68,820 | ₩68,538 | ₩68,685 | -0.06% | 8.2만 |
|---|
| 2026.08.12 | ₩68,779 | ₩68,846 | ₩68,390 | ₩68,457 | -0.47% | 10.1만 |
|---|
| 2026.08.11 | ₩68,431 | ₩68,471 | ₩68,109 | ₩68,216 | -0.31% | 6.7만 |
|---|
| 2026.08.10 | ₩68,216 | ₩68,323 | ₩68,068 | ₩68,122 | -0.14% | 7.8만 |
|---|
| 2026.08.07 | ₩68,417 | ₩68,565 | ₩68,216 | ₩68,404 | -0.02% | 6만 |
|---|
| 2026.08.06 | ₩67,934 | ₩68,042 | ₩67,626 | ₩67,639 | -0.43% | 8.4만 |
|---|
| 2026.08.05 | ₩68,042 | ₩68,176 | ₩67,787 | ₩67,814 | -0.34% | 6.5만 |
|---|
| 2026.08.04 | ₩67,143 | ₩67,653 | ₩67,089 | ₩67,559 | +0.62% | 6.5만 |
|---|
| 2026.08.03 | ₩66,218 | ₩66,539 | ₩66,097 | ₩66,472 | +0.38% | 7.1만 |
|---|
| 2026.07.31 | ₩66,204 | ₩66,204 | ₩65,399 | ₩66,016 | -0.28% | 8.3만 |
|---|
| 2026.07.30 | ₩65,855 | ₩66,633 | ₩65,668 | ₩66,499 | +0.98% | 6.3만 |
|---|
| 2026.07.29 | ₩65,145 | ₩65,761 | ₩64,541 | ₩64,823 | -0.49% | 9.5만 |
|---|
| 2026.07.28 | ₩65,131 | ₩65,614 | ₩65,077 | ₩65,359 | +0.35% | 8만 |
|---|
| 2026.07.27 | ₩65,896 | ₩65,949 | ₩65,292 | ₩65,533 | -0.55% | 7.1만 |
|---|
| 2026.07.24 | ₩65,292 | ₩65,587 | ₩65,145 | ₩65,225 | -0.10% | 7.5만 |
|---|
| 2026.07.23 | ₩64,903 | ₩65,225 | ₩64,621 | ₩64,876 | -0.04% | 7만 |
|---|
| 2026.07.22 | ₩65,480 | ₩65,574 | ₩65,346 | ₩65,346 | -0.20% | 7만 |
|---|
| 2026.07.21 | ₩65,145 | ₩65,507 | ₩64,823 | ₩65,332 | +0.29% | 7.7만 |
|---|
| 2026.07.20 | ₩64,930 | ₩64,984 | ₩64,568 | ₩64,608 | -0.50% | 6.4만 |
|---|
| 2026.07.17 | ₩64,528 | ₩65,118 | ₩64,528 | ₩65,064 | +0.83% | 7.2만 |
|---|
| 2026.07.16 | ₩65,453 | ₩65,654 | ₩65,198 | ₩65,440 | -0.02% | 8.9만 |
|---|
| 2026.07.15 | ₩65,413 | ₩65,802 | ₩65,198 | ₩65,587 | +0.27% | 11.8만 |
|---|
| 2026.07.14 | ₩65,413 | ₩65,788 | ₩65,305 | ₩65,305 | -0.16% | 9.3만 |
|---|
| 2026.07.13 | ₩65,305 | ₩65,413 | ₩64,742 | ₩64,849 | -0.70% | 8.3만 |
|---|
| 2026.07.10 | ₩65,453 | ₩65,788 | ₩65,453 | ₩65,520 | +0.10% | 7.9만 |
|---|
| 2026.07.09 | ₩64,970 | ₩65,198 | ₩64,809 | ₩65,037 | +0.10% | 9.3만 |
|---|
| 2026.07.08 | ₩64,702 | ₩65,051 | ₩64,273 | ₩64,957 | +0.39% | 8만 |
|---|
| 2026.07.07 | ₩65,990 | ₩66,124 | ₩65,386 | ₩65,560 | -0.65% | 7.8만 |
|---|
| 2026.07.06 | ₩66,097 | ₩66,365 | ₩66,057 | ₩66,311 | +0.32% | 9.2만 |
|---|
| 2026.07.02 | ₩65,775 | ₩66,191 | ₩65,279 | ₩65,560 | -0.33% | 9.2만 |
|---|
| 2026.07.01 | ₩65,037 | ₩65,507 | ₩65,037 | ₩65,198 | +0.25% | 14.4만 |
|---|
| 2026.06.30 | ₩64,970 | ₩65,171 | ₩64,823 | ₩65,131 | +0.25% | 22.6만 |
|---|
| 2026.06.29 | ₩65,185 | ₩65,185 | ₩64,688 | ₩65,171 | -0.02% | 13.5만 |
|---|
| 2026.06.26 | ₩64,407 | ₩65,131 | ₩64,407 | ₩64,782 | +0.58% | 10.8만 |
|---|
| 2026.06.25 | ₩65,198 | ₩65,305 | ₩64,823 | ₩65,064 | -0.21% | 6.6만 |
|---|
| 2026.06.24 | ₩64,420 | ₩64,796 | ₩64,286 | ₩64,541 | +0.19% | 8.8만 |
|---|
| 2026.06.23 | ₩64,930 | ₩65,359 | ₩64,849 | ₩64,917 | -0.02% | 12.6만 |
|---|
| 2026.06.22 | ₩66,446 | ₩66,593 | ₩66,325 | ₩66,392 | -0.08% | 8.1만 |
|---|
| 2026.06.18 | ₩66,915 | ₩66,915 | ₩66,553 | ₩66,754 | -0.24% | 7.6만 |
|---|
| 2026.06.17 | ₩67,572 | ₩67,814 | ₩66,580 | ₩66,647 | -1.37% | 21.7만 |
|---|
| 2026.06.16 | ₩67,693 | ₩67,948 | ₩67,465 | ₩67,465 | -0.34% | 7.6만 |
|---|
| 2026.06.15 | ₩67,733 | ₩67,881 | ₩67,304 | ₩67,304 | -0.63% | 6.4만 |
|---|
| 2026.06.12 | ₩66,526 | ₩66,888 | ₩66,419 | ₩66,647 | +0.18% | 8.8만 |
|---|
| 2026.06.11 | ₩65,064 | ₩66,499 | ₩64,943 | ₩66,419 | +2.08% | 8.9만 |
|---|
| 2026.06.10 | ₩64,997 | ₩65,520 | ₩64,554 | ₩64,608 | -0.60% | 11.7만 |
|---|
| 2026.06.09 | ₩65,976 | ₩66,003 | ₩64,353 | ₩65,292 | -1.04% | 10.7만 |
|---|
| 2026.06.08 | ₩65,466 | ₩65,641 | ₩65,037 | ₩65,171 | -0.45% | 13.3만 |
|---|
| 2026.06.05 | ₩66,191 | ₩66,325 | ₩64,715 | ₩64,890 | -1.97% | 10.8만 |
|---|
| 2026.06.04 | ₩66,741 | ₩66,982 | ₩66,633 | ₩66,821 | +0.12% | 7.4만 |
|---|
| 2026.06.03 | ₩66,861 | ₩66,875 | ₩66,459 | ₩66,539 | -0.48% | 7.8만 |
|---|
| 2026.06.02 | ₩66,808 | ₩67,183 | ₩66,808 | ₩66,969 | +0.24% | 11.8만 |
|---|
| 2026.06.01 | ₩66,888 | ₩67,063 | ₩66,486 | ₩66,888 | 0.00% | 14.1만 |
|---|
| 2026.05.29 | ₩67,572 | ₩67,760 | ₩67,371 | ₩67,519 | -0.08% | 8.8만 |
|---|
| 2026.05.28 | ₩66,982 | ₩67,559 | ₩66,754 | ₩67,358 | +0.56% | 8.2만 |
|---|
| 2026.05.27 | ₩67,465 | ₩67,465 | ₩67,089 | ₩67,250 | -0.32% | 7.3만 |
|---|
| 2026.05.26 | ₩67,693 | ₩67,934 | ₩67,572 | ₩67,773 | +0.12% | 12만 |
|---|
| 2026.05.22 | ₩66,982 | ₩67,063 | ₩66,741 | ₩66,834 | -0.22% | 9.1만 |
|---|
| 2026.05.21 | ₩66,177 | ₩67,009 | ₩66,030 | ₩66,848 | +1.01% | 7.8만 |
|---|
| 2026.05.20 | ₩65,668 | ₩66,700 | ₩65,641 | ₩66,526 | +1.31% | 8.2만 |
|---|
| 2026.05.19 | ₩65,802 | ₩66,204 | ₩65,507 | ₩65,802 | 0.00% | 21.3만 |
|---|
| 2026.05.18 | ₩66,553 | ₩66,553 | ₩65,855 | ₩66,365 | -0.28% | 12.7만 |
|---|
| 2026.05.15 | ₩66,459 | ₩66,472 | ₩66,070 | ₩66,137 | -0.48% | 12.8만 |
|---|
| 2026.05.14 | ₩67,693 | ₩67,747 | ₩67,398 | ₩67,586 | -0.16% | 7만 |
|---|
| 2026.05.13 | ₩67,009 | ₩67,331 | ₩66,781 | ₩67,331 | +0.48% | 11만 |
|---|
| 2026.05.12 | ₩67,076 | ₩67,156 | ₩66,499 | ₩66,902 | -0.26% | 559.2만 |
|---|
| 2026.05.11 | ₩67,934 | ₩68,176 | ₩67,773 | ₩67,881 | -0.08% | 21.2만 |
|---|
| 2026.05.08 | ₩68,001 | ₩68,122 | ₩67,760 | ₩67,961 | -0.06% | 11.9만 |
|---|
| 2026.05.07 | ₩68,149 | ₩68,162 | ₩67,130 | ₩67,130 | -1.50% | 13.3만 |
|---|
| 2026.05.06 | ₩67,706 | ₩67,975 | ₩67,612 | ₩67,800 | +0.14% | 25.9만 |
|---|
| 2026.05.05 | ₩66,311 | ₩66,687 | ₩66,244 | ₩66,553 | +0.36% | 10.5만 |
|---|
| 2026.05.04 | ₩66,204 | ₩66,446 | ₩65,547 | ₩65,802 | -0.61% | 23.7만 |
|---|
| 2026.05.01 | ₩66,593 | ₩66,875 | ₩66,352 | ₩66,432 | -0.24% | 15.8만 |
|---|
| 2026.04.30 | ₩65,990 | ₩66,633 | ₩65,775 | ₩66,539 | +0.83% | 12.2만 |
|---|
| 2026.04.29 | ₩65,587 | ₩65,587 | ₩64,823 | ₩65,024 | -0.86% | 8.4만 |
|---|
| 2026.04.28 | ₩65,735 | ₩65,963 | ₩65,440 | ₩65,748 | +0.02% | 8.5만 |
|---|
| 2026.04.27 | ₩66,003 | ₩66,110 | ₩65,694 | ₩65,815 | -0.28% | 9.1만 |
|---|
| 2026.04.24 | ₩65,614 | ₩65,922 | ₩65,359 | ₩65,922 | +0.47% | 11.5만 |
|---|
| 2026.04.23 | ₩65,775 | ₩65,976 | ₩64,729 | ₩65,279 | -0.75% | 12.4만 |
|---|
| 2026.04.22 | ₩66,124 | ₩66,164 | ₩65,775 | ₩65,909 | -0.32% | 8.5만 |
|---|
| 2026.04.21 | ₩66,553 | ₩66,741 | ₩65,466 | ₩65,466 | -1.63% | 10.7만 |
|---|
| 2026.04.20 | ₩66,687 | ₩66,781 | ₩66,526 | ₩66,674 | -0.02% | 9.9만 |
|---|
| 2026.04.17 | ₩67,358 | ₩67,747 | ₩67,103 | ₩67,210 | -0.22% | 9.2만 |
|---|
| 2026.04.16 | ₩66,486 | ₩66,553 | ₩66,097 | ₩66,285 | -0.30% | 8.6만 |
|---|
| 2026.04.15 | ₩66,338 | ₩66,338 | ₩66,003 | ₩66,244 | -0.14% | 9.4만 |
|---|
| 2026.04.14 | ₩66,150 | ₩66,486 | ₩66,057 | ₩66,392 | +0.36% | 10.3만 |
|---|
| 2026.04.13 | ₩64,876 | ₩65,896 | ₩64,782 | ₩65,748 | +1.34% | 11.2만 |
|---|
| 2026.04.10 | ₩65,668 | ₩65,855 | ₩65,279 | ₩65,440 | -0.35% | 12.7만 |
|---|
| 2026.04.09 | ₩64,930 | ₩65,788 | ₩64,823 | ₩65,399 | +0.72% | 8.5만 |
|---|
| 2026.04.08 | ₩65,802 | ₩65,869 | ₩65,185 | ₩65,721 | -0.12% | 15.1만 |
|---|
| 2026.04.07 | ₩62,838 | ₩63,240 | ₩62,154 | ₩63,133 | +0.47% | 12.7만 |
|---|
| 2026.04.06 | ₩62,985 | ₩63,347 | ₩62,864 | ₩63,307 | +0.51% | 22.1만 |
|---|
| 2026.04.02 | ₩61,590 | ₩63,012 | ₩61,590 | ₩62,650 | +1.72% | 10만 |
|---|
| 2026.04.01 | ₩63,186 | ₩63,629 | ₩62,891 | ₩63,066 | -0.19% | 12.6만 |
|---|
| 2026.03.31 | ₩61,040 | ₩62,221 | ₩60,812 | ₩62,180 | +1.87% | 19.1만 |
|---|
| 2026.03.30 | ₩60,759 | ₩60,879 | ₩59,994 | ₩60,262 | -0.82% | 11.6만 |
|---|
| 2026.03.27 | ₩60,705 | ₩61,027 | ₩60,209 | ₩60,329 | -0.62% | 14.1만 |
|---|
| 2026.03.26 | ₩61,389 | ₩61,832 | ₩60,732 | ₩60,732 | -1.07% | 12.3만 |
|---|
| 2026.03.25 | ₩62,261 | ₩62,341 | ₩61,751 | ₩61,979 | -0.45% | 9.4만 |
|---|
| 2026.03.24 | ₩60,839 | ₩61,577 | ₩60,745 | ₩61,228 | +0.64% | 32.5만 |
|---|
| 2026.03.23 | ₩61,241 | ₩62,100 | ₩60,826 | ₩61,416 | +0.28% | 25.8만 |
|---|
| 2026.03.20 | ₩61,617 | ₩61,617 | ₩59,887 | ₩60,182 | -2.33% | 12.6만 |
|---|
| 2026.03.19 | ₩60,745 | ₩62,046 | ₩60,678 | ₩61,738 | +1.63% | 42.9만 |
|---|
| 2026.03.18 | ₩62,475 | ₩62,569 | ₩61,765 | ₩61,832 | -1.03% | 15.6만 |
|---|
| 2026.03.17 | ₩62,690 | ₩62,838 | ₩62,462 | ₩62,556 | -0.21% | 12.5만 |
|---|
| 2026.03.16 | ₩61,952 | ₩62,422 | ₩61,832 | ₩62,221 | +0.43% | 9.3만 |
|---|
| 2026.03.13 | ₩62,100 | ₩62,301 | ₩61,107 | ₩61,255 | -1.36% | 17.6만 |
|---|
| 2026.03.12 | ₩62,449 | ₩62,516 | ₩61,805 | ₩62,033 | -0.67% | 15.7만 |
|---|
| 2026.03.11 | ₩63,146 | ₩63,428 | ₩62,770 | ₩63,294 | +0.23% | 14.1만 |
|---|
| 2026.03.10 | ₩63,736 | ₩64,380 | ₩63,280 | ₩63,374 | -0.57% | 18.8만 |
|---|
| 2026.03.09 | ₩62,073 | ₩63,428 | ₩61,550 | ₩63,200 | +1.82% | 22만 |
|---|
| 2026.03.06 | ₩62,703 | ₩63,401 | ₩62,489 | ₩63,159 | +0.73% | 14.2만 |
|---|
| 2026.03.05 | ₩63,937 | ₩64,232 | ₩62,918 | ₩63,562 | -0.59% | 22.3만 |
|---|
| 2026.03.04 | ₩64,192 | ₩64,782 | ₩63,884 | ₩64,635 | +0.69% | 33.7만 |
|---|
| 2026.03.03 | ₩64,058 | ₩64,809 | ₩63,119 | ₩64,554 | +0.77% | 25.2만 |
|---|
| 2026.03.02 | ₩66,459 | ₩66,794 | ₩66,231 | ₩66,647 | +0.28% | 13.4만 |
|---|
| 2026.02.27 | ₩67,760 | ₩67,988 | ₩67,586 | ₩67,773 | +0.02% | 17.3만 |
|---|
| 2026.02.26 | ₩67,559 | ₩67,679 | ₩67,143 | ₩67,679 | +0.18% | 9.8만 |
|---|
| 2026.02.25 | ₩67,492 | ₩67,747 | ₩67,438 | ₩67,653 | +0.24% | 10.7만 |
|---|
| 2026.02.24 | ₩66,915 | ₩67,277 | ₩66,794 | ₩67,223 | +0.46% | 12.4만 |
|---|
| 2026.02.23 | ₩67,237 | ₩67,358 | ₩66,821 | ₩66,955 | -0.42% | 23.6만 |
|---|
| 2026.02.20 | ₩66,727 | ₩67,371 | ₩66,660 | ₩67,371 | +0.96% | 11.7만 |
|---|
| 2026.02.19 | ₩66,566 | ₩66,848 | ₩66,419 | ₩66,848 | +0.42% | 10만 |
|---|
| 2026.02.18 | ₩66,687 | ₩66,928 | ₩66,405 | ₩66,647 | -0.06% | 11.7만 |
|---|
| 2026.02.17 | ₩66,325 | ₩66,741 | ₩65,802 | ₩66,486 | +0.24% | 12.3만 |
|---|
| 2026.02.13 | ₩66,446 | ₩66,767 | ₩66,030 | ₩66,767 | +0.48% | 13.9만 |
|---|
| 2026.02.12 | ₩67,344 | ₩67,344 | ₩66,446 | ₩66,606 | -1.10% | 16.1만 |
|---|
| 2026.02.11 | ₩66,982 | ₩67,130 | ₩66,526 | ₩67,089 | +0.16% | 22.2만 |
|---|
| 2026.02.10 | ₩66,593 | ₩66,781 | ₩66,472 | ₩66,472 | -0.18% | 21.1만 |
|---|
| 2026.02.09 | ₩65,547 | ₩66,110 | ₩65,533 | ₩66,110 | +0.86% | 10.5만 |
|---|
| 2026.02.06 | ₩64,340 | ₩64,943 | ₩64,340 | ₩64,876 | +0.83% | 18만 |
|---|
| 2026.02.05 | ₩63,897 | ₩64,246 | ₩63,629 | ₩63,669 | -0.36% | 13.7만 |
|---|
| 2026.02.04 | ₩64,756 | ₩64,876 | ₩64,085 | ₩64,353 | -0.62% | 16.3만 |
|---|
| 2026.02.03 | ₩63,897 | ₩64,206 | ₩63,615 | ₩64,072 | +0.27% | 14.9만 |
|---|
| 2026.02.02 | ₩63,253 | ₩63,602 | ₩63,253 | ₩63,602 | +0.55% | 19.2만 |
|---|
| 2026.01.30 | ₩64,058 | ₩64,192 | ₩63,387 | ₩63,642 | -0.65% | 11만 |
|---|
| 2026.01.29 | ₩64,849 | ₩64,943 | ₩63,843 | ₩64,595 | -0.39% | 20.1만 |
|---|
| 2026.01.28 | ₩64,487 | ₩64,501 | ₩63,937 | ₩64,460 | -0.04% | 19.2만 |
|---|
| 2026.01.27 | ₩64,353 | ₩64,809 | ₩64,353 | ₩64,702 | +0.54% | 11.6만 |
|---|
| 2026.01.26 | ₩64,125 | ₩64,206 | ₩63,857 | ₩63,937 | -0.29% | 12.3만 |
|---|
| 2026.01.23 | ₩63,079 | ₩63,683 | ₩62,958 | ₩63,575 | +0.79% | 11.1만 |
|---|
| 2026.01.22 | ₩63,079 | ₩63,294 | ₩62,931 | ₩63,106 | +0.04% | 25.2만 |
|---|
| 2026.01.21 | ₩62,234 | ₩62,623 | ₩61,979 | ₩62,475 | +0.39% | 20.6만 |
|---|
| 2026.01.20 | ₩61,966 | ₩62,086 | ₩61,644 | ₩61,765 | -0.32% | 15.8만 |
|---|
| 2026.01.16 | ₩62,382 | ₩62,408 | ₩62,046 | ₩62,288 | -0.15% | 13만 |
|---|
| 2026.01.15 | ₩62,113 | ₩62,194 | ₩61,926 | ₩61,979 | -0.22% | 10.8만 |
|---|
| 2026.01.14 | ₩61,765 | ₩61,899 | ₩61,671 | ₩61,872 | +0.17% | 11.4만 |
|---|
| 2026.01.13 | ₩61,657 | ₩61,671 | ₩61,376 | ₩61,429 | -0.37% | 11만 |
|---|
| 2026.01.12 | ₩61,765 | ₩61,926 | ₩61,698 | ₩61,899 | +0.22% | 13.6만 |
|---|
| 2026.01.09 | ₩61,349 | ₩61,604 | ₩61,309 | ₩61,604 | +0.42% | 18.2만 |
|---|
| 2026.01.08 | ₩60,853 | ₩61,134 | ₩60,853 | ₩61,107 | +0.42% | 8.4만 |
|---|
| 2026.01.07 | ₩61,282 | ₩61,282 | ₩61,040 | ₩61,148 | -0.22% | 16.3만 |
|---|
| 2026.01.06 | ₩60,839 | ₩61,054 | ₩60,812 | ₩60,987 | +0.24% | 10.9만 |
|---|
| 2026.01.05 | ₩60,303 | ₩60,853 | ₩60,289 | ₩60,785 | +0.80% | 15만 |
|---|
| 2026.01.02 | ₩60,236 | ₩60,329 | ₩60,008 | ₩60,289 | +0.09% | 14.3만 |
|---|
| 2025.12.31 | ₩59,940 | ₩60,008 | ₩59,753 | ₩59,753 | -0.31% | 9.3만 |
|---|
| 2025.12.30 | ₩60,209 | ₩60,343 | ₩60,101 | ₩60,115 | -0.16% | 8.3만 |
|---|
| 2025.12.29 | ₩60,034 | ₩60,209 | ₩59,967 | ₩60,128 | +0.16% | 8.3만 |
|---|
| 2025.12.26 | ₩60,034 | ₩60,195 | ₩59,981 | ₩60,195 | +0.27% | 6.6만 |
|---|
| 2025.12.24 | ₩60,115 | ₩60,182 | ₩60,008 | ₩60,168 | +0.09% | 6.1만 |
|---|
| 2025.12.23 | ₩59,900 | ₩60,008 | ₩59,780 | ₩59,981 | +0.13% | 9.5만 |
|---|
| 2025.12.22 | ₩59,484 | ₩59,686 | ₩59,431 | ₩59,645 | +0.27% | 10.4만 |
|---|
| 2025.12.19 | ₩59,297 | ₩59,538 | ₩59,297 | ₩59,350 | +0.09% | 11.3만 |
|---|
| 2025.12.18 | ₩59,176 | ₩59,404 | ₩58,988 | ₩59,176 | 0.00% | 8만 |
|---|
| 2025.12.17 | ₩59,002 | ₩59,216 | ₩58,707 | ₩58,774 | -0.39% | 10.3만 |
|---|
| 2025.12.16 | ₩59,297 | ₩59,431 | ₩59,095 | ₩59,095 | -0.34% | 46.8만 |
|---|
| 2025.12.15 | ₩59,578 | ₩59,632 | ₩59,256 | ₩59,391 | -0.32% | 15.4만 |
|---|
| 2025.12.12 | ₩59,404 | ₩59,458 | ₩58,827 | ₩58,988 | -0.70% | 9.5만 |
|---|
| 2025.12.11 | ₩58,975 | ₩59,337 | ₩58,975 | ₩59,203 | +0.39% | 15.3만 |
|---|
| 2025.12.10 | ₩60,477 | ₩61,161 | ₩60,437 | ₩61,000 | +0.86% | 13.8만 |
|---|
| 2025.12.09 | ₩60,625 | ₩60,772 | ₩60,517 | ₩60,544 | -0.13% | 9.5만 |
|---|
| 2025.12.08 | ₩60,853 | ₩60,853 | ₩60,531 | ₩60,571 | -0.46% | 8.8만 |
|---|
| 2025.12.05 | ₩60,772 | ₩60,946 | ₩60,651 | ₩60,799 | +0.04% | 11.7만 |
|---|
| 2025.12.04 | ₩60,718 | ₩60,772 | ₩60,517 | ₩60,571 | -0.24% | 10.6만 |
|---|
| 2025.12.03 | ₩60,343 | ₩60,692 | ₩60,343 | ₩60,651 | +0.51% | 15.7만 |
|---|
| 2025.12.02 | ₩60,343 | ₩60,410 | ₩60,128 | ₩60,316 | -0.04% | 8.6만 |
|---|
| 2025.12.01 | ₩60,450 | ₩60,651 | ₩60,316 | ₩60,464 | +0.02% | 8.8만 |
|---|
| 2025.11.28 | ₩60,370 | ₩60,718 | ₩60,370 | ₩60,665 | +0.49% | 3.8만 |
|---|
| 2025.11.26 | ₩59,672 | ₩60,276 | ₩59,672 | ₩60,168 | +0.83% | 7.6만 |
|---|
| 2025.11.25 | ₩59,028 | ₩59,632 | ₩58,948 | ₩59,592 | +0.95% | 9.3만 |
|---|
| 2025.11.24 | ₩58,572 | ₩59,015 | ₩58,559 | ₩59,015 | +0.76% | 10.5만 |
|---|
| 2025.11.21 | ₩58,224 | ₩58,747 | ₩57,996 | ₩58,572 | +0.60% | 18만 |
|---|
| 2025.11.20 | ₩58,747 | ₩58,827 | ₩57,607 | ₩57,607 | -1.94% | 15.1만 |
|---|
| 2025.11.19 | ₩58,505 | ₩58,774 | ₩58,224 | ₩58,425 | -0.14% | 14.3만 |
|---|
| 2025.11.18 | ₩58,371 | ₩58,653 | ₩58,170 | ₩58,425 | +0.09% | 14.7만 |
|---|
| 2025.11.17 | ₩59,458 | ₩59,699 | ₩58,867 | ₩59,055 | -0.68% | 7.4만 |
|---|
| 2025.11.14 | ₩59,350 | ₩59,927 | ₩59,350 | ₩59,712 | +0.61% | 9.5만 |
|---|
| 2025.11.13 | ₩60,276 | ₩60,370 | ₩59,632 | ₩59,686 | -0.98% | 11.6만 |
|---|
| 2025.11.12 | ₩59,967 | ₩60,303 | ₩59,967 | ₩60,168 | +0.34% | 9.6만 |
|---|
| 2025.11.11 | ₩59,806 | ₩59,914 | ₩59,699 | ₩59,847 | +0.07% | 8.5만 |
|---|
| 2025.11.10 | ₩59,565 | ₩59,820 | ₩59,431 | ₩59,793 | +0.38% | 13.9만 |
|---|
| 2025.11.07 | ₩58,639 | ₩59,069 | ₩58,438 | ₩59,069 | +0.73% | 11.2만 |
|---|
| 2025.11.06 | ₩59,042 | ₩59,122 | ₩58,653 | ₩58,827 | -0.36% | 7.5만 |
|---|
| 2025.11.05 | ₩58,760 | ₩59,122 | ₩58,760 | ₩59,042 | +0.48% | 16.6만 |
|---|
| 2025.11.04 | ₩58,975 | ₩59,149 | ₩58,760 | ₩58,774 | -0.34% | 11.8만 |
|---|
| 2025.11.03 | ₩59,377 | ₩59,484 | ₩59,243 | ₩59,404 | +0.05% | 13.7만 |
|---|
| 2025.10.31 | ₩59,484 | ₩59,552 | ₩59,203 | ₩59,404 | -0.14% | 9.8만 |
|---|
| 2025.10.30 | ₩59,552 | ₩59,806 | ₩59,538 | ₩59,619 | +0.11% | 15.5만 |
|---|
| 2025.10.29 | ₩60,249 | ₩60,316 | ₩59,645 | ₩59,873 | -0.62% | 10.4만 |
|---|
| 2025.10.28 | ₩60,236 | ₩60,423 | ₩60,115 | ₩60,303 | +0.11% | 8.8만 |
|---|
| 2025.10.27 | ₩60,584 | ₩60,598 | ₩60,437 | ₩60,517 | -0.11% | 10.4만 |
|---|
| 2025.10.24 | ₩60,209 | ₩60,289 | ₩60,142 | ₩60,209 | 0.00% | 7.4만 |
|---|
| 2025.10.23 | ₩59,847 | ₩60,155 | ₩59,847 | ₩60,048 | +0.34% | 9.9만 |
|---|
| 2025.10.22 | ₩59,417 | ₩59,659 | ₩59,243 | ₩59,444 | +0.05% | 9.1만 |
|---|
| 2025.10.21 | ₩59,323 | ₩59,391 | ₩59,109 | ₩59,176 | -0.25% | 8.9만 |
|---|
| 2025.10.20 | ₩59,592 | ₩59,806 | ₩59,552 | ₩59,712 | +0.20% | 11.2만 |
|---|
| 2025.10.17 | ₩59,055 | ₩59,350 | ₩59,002 | ₩59,310 | +0.43% | 9.6만 |
|---|
| 2025.10.16 | ₩59,350 | ₩59,538 | ₩59,136 | ₩59,283 | -0.11% | 12만 |
|---|
| 2025.10.15 | ₩59,149 | ₩59,391 | ₩58,961 | ₩59,256 | +0.18% | 8.9만 |
|---|
| 2025.10.14 | ₩58,210 | ₩58,961 | ₩58,210 | ₩58,841 | +1.08% | 11.3만 |
|---|
| 2025.10.13 | ₩58,519 | ₩58,787 | ₩58,519 | ₩58,666 | +0.25% | 10.1만 |
|---|
| 2025.10.10 | ₩59,002 | ₩59,055 | ₩58,063 | ₩58,224 | -1.32% | 18.1만 |
|---|