시장 데이터를 불러오는 중
전체 종목
Schwab International Small-Cap Equity ETF 과거 주가
Schwab International Small-Cap Equity ETF · SCHC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab International Small-Cap Equity ETF · SCHC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,182 | ₩66,437 | ₩66,021 | ₩66,343 | +0.24% | 24.2만 |
| 2026.10.08 | ₩65,552 | ₩65,847 | ₩65,297 | ₩65,793 | +0.37% | 35.3만 |
| 2026.10.07 | ₩66,128 | ₩66,182 | ₩65,739 | ₩66,034 | -0.14% | 22.7만 |
| 2026.10.06 | ₩67,107 | ₩67,255 | ₩66,919 | ₩66,973 | -0.20% | 24.8만 |
| 2026.10.05 | ₩66,530 | ₩66,866 | ₩66,262 | ₩66,758 | +0.34% | 28.7만 |
| 2026.10.02 | ₩66,638 | ₩66,960 | ₩66,410 | ₩66,785 | +0.22% | 29.7만 |
| 2026.10.01 | ₩66,638 | ₩66,638 | ₩65,927 | ₩66,262 | -0.56% | 48.8만 |
| 2026.09.30 | ₩67,201 | ₩67,281 | ₩66,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,705 |
| -0.74% |
| 164.6만 |
| 2026.09.29 | ₩66,986 | ₩67,094 | ₩66,463 | ₩66,879 | -0.16% | 24.8만 |
|---|
| 2026.09.28 | ₩66,960 | ₩67,402 | ₩66,785 | ₩67,040 | +0.12% | 47.7만 |
|---|
| 2026.09.25 | ₩67,255 | ₩67,563 | ₩67,000 | ₩67,536 | +0.42% | 20.4만 |
|---|
| 2026.09.24 | ₩67,134 | ₩67,174 | ₩66,557 | ₩66,960 | -0.26% | 38.9만 |
|---|
| 2026.09.23 | ₩67,831 | ₩67,845 | ₩67,147 | ₩67,281 | -0.81% | 21.2만 |
|---|
| 2026.09.22 | ₩68,234 | ₩68,770 | ₩68,140 | ₩68,623 | +0.57% | 44.2만 |
|---|
| 2026.09.21 | ₩68,086 | ₩68,193 | ₩67,644 | ₩68,046 | -0.06% | 36.1만 |
|---|
| 2026.09.18 | ₩67,389 | ₩67,536 | ₩67,107 | ₩67,442 | +0.08% | 14.7만 |
|---|
| 2026.09.17 | ₩67,952 | ₩68,019 | ₩67,657 | ₩67,764 | -0.28% | 23.8만 |
|---|
| 2026.09.16 | ₩67,577 | ₩67,764 | ₩66,584 | ₩66,919 | -0.97% | 28.5만 |
|---|
| 2026.09.15 | ₩67,134 | ₩67,255 | ₩66,772 | ₩67,094 | -0.06% | 25.1만 |
|---|
| 2026.09.14 | ₩67,214 | ₩67,603 | ₩66,933 | ₩67,161 | -0.08% | 34.8만 |
|---|
| 2026.09.11 | ₩68,247 | ₩68,368 | ₩67,965 | ₩68,019 | -0.33% | 28.2만 |
|---|
| 2026.09.10 | ₩68,006 | ₩68,126 | ₩67,536 | ₩67,590 | -0.61% | 34.8만 |
|---|
| 2026.09.09 | ₩69,065 | ₩69,186 | ₩68,475 | ₩68,609 | -0.66% | 32만 |
|---|
| 2026.09.08 | ₩69,199 | ₩69,360 | ₩68,931 | ₩68,931 | -0.39% | 30.1만 |
|---|
| 2026.09.04 | ₩68,837 | ₩69,360 | ₩68,837 | ₩69,226 | +0.56% | 17.5만 |
|---|
| 2026.09.03 | ₩68,757 | ₩69,119 | ₩68,555 | ₩69,038 | +0.41% | 20.5만 |
|---|
| 2026.09.02 | ₩67,939 | ₩68,180 | ₩67,898 | ₩68,113 | +0.26% | 25.2만 |
|---|
| 2026.09.01 | ₩68,354 | ₩68,515 | ₩67,737 | ₩67,831 | -0.77% | 29.4만 |
|---|
| 2026.08.31 | ₩69,213 | ₩69,213 | ₩68,623 | ₩68,824 | -0.56% | 21.2만 |
|---|
| 2026.08.28 | ₩69,762 | ₩69,897 | ₩68,837 | ₩69,052 | -1.02% | 24.6만 |
|---|
| 2026.08.27 | ₩69,347 | ₩69,615 | ₩69,213 | ₩69,548 | +0.29% | 29.9만 |
|---|
| 2026.08.26 | ₩69,441 | ₩69,534 | ₩69,132 | ₩69,132 | -0.44% | 34.9만 |
|---|
| 2026.08.25 | ₩69,132 | ₩69,467 | ₩69,105 | ₩69,467 | +0.48% | 33.5만 |
|---|
| 2026.08.24 | ₩68,757 | ₩68,904 | ₩68,515 | ₩68,743 | -0.02% | 28.1만 |
|---|
| 2026.08.21 | ₩68,757 | ₩68,877 | ₩68,623 | ₩68,730 | -0.04% | 22.2만 |
|---|
| 2026.08.20 | ₩68,180 | ₩68,623 | ₩68,113 | ₩68,314 | +0.20% | 21.3만 |
|---|
| 2026.08.19 | ₩68,354 | ₩68,555 | ₩68,059 | ₩68,274 | -0.12% | 28.6만 |
|---|
| 2026.08.18 | ₩68,220 | ₩68,354 | ₩67,670 | ₩67,684 | -0.79% | 28.5만 |
|---|
| 2026.08.17 | ₩68,743 | ₩69,052 | ₩68,636 | ₩68,690 | -0.08% | 63.4만 |
|---|
| 2026.08.14 | ₩68,783 | ₩69,025 | ₩68,609 | ₩68,743 | -0.06% | 23.1만 |
|---|
| 2026.08.13 | ₩68,502 | ₩68,596 | ₩68,328 | ₩68,488 | -0.02% | 26.6만 |
|---|
| 2026.08.12 | ₩68,515 | ₩68,676 | ₩68,220 | ₩68,301 | -0.31% | 28.7만 |
|---|
| 2026.08.11 | ₩68,006 | ₩68,260 | ₩67,831 | ₩68,046 | +0.06% | 16.5만 |
|---|
| 2026.08.10 | ₩67,737 | ₩67,952 | ₩67,630 | ₩67,791 | +0.08% | 22.2만 |
|---|
| 2026.08.07 | ₩67,912 | ₩68,006 | ₩67,670 | ₩67,965 | +0.08% | 43.7만 |
|---|
| 2026.08.06 | ₩67,188 | ₩67,483 | ₩67,027 | ₩67,174 | -0.02% | 25.3만 |
|---|
| 2026.08.05 | ₩67,349 | ₩67,536 | ₩67,174 | ₩67,174 | -0.26% | 29.4만 |
|---|
| 2026.08.04 | ₩66,168 | ₩66,826 | ₩66,168 | ₩66,758 | +0.89% | 16만 |
|---|
| 2026.08.03 | ₩65,096 | ₩65,578 | ₩65,055 | ₩65,538 | +0.68% | 71만 |
|---|
| 2026.07.31 | ₩65,015 | ₩65,042 | ₩64,251 | ₩64,827 | -0.29% | 18.9만 |
|---|
| 2026.07.30 | ₩64,304 | ₩65,149 | ₩64,224 | ₩65,096 | +1.23% | 20.8만 |
|---|
| 2026.07.29 | ₩63,808 | ₩64,371 | ₩63,178 | ₩63,459 | -0.55% | 35.3만 |
|---|
| 2026.07.28 | ₩63,996 | ₩64,438 | ₩63,754 | ₩64,237 | +0.38% | 24.2만 |
|---|
| 2026.07.27 | ₩64,948 | ₩65,002 | ₩64,224 | ₩64,599 | -0.54% | 25.9만 |
|---|
| 2026.07.24 | ₩64,425 | ₩64,747 | ₩64,224 | ₩64,425 | 0.00% | 21.4만 |
|---|
| 2026.07.23 | ₩64,157 | ₩64,505 | ₩63,822 | ₩64,143 | -0.02% | 27.4만 |
|---|
| 2026.07.22 | ₩64,908 | ₩65,015 | ₩64,733 | ₩64,801 | -0.17% | 43.5만 |
|---|
| 2026.07.21 | ₩64,170 | ₩64,707 | ₩64,050 | ₩64,586 | +0.65% | 14.6만 |
|---|
| 2026.07.20 | ₩64,090 | ₩64,210 | ₩63,661 | ₩63,754 | -0.52% | 46.8만 |
|---|
| 2026.07.17 | ₩63,728 | ₩64,291 | ₩63,661 | ₩64,090 | +0.57% | 41.4만 |
|---|
| 2026.07.16 | ₩64,626 | ₩64,961 | ₩64,425 | ₩64,693 | +0.10% | 46.3만 |
|---|
| 2026.07.15 | ₩64,854 | ₩65,283 | ₩64,653 | ₩65,243 | +0.60% | 20.4만 |
|---|
| 2026.07.14 | ₩64,787 | ₩65,149 | ₩64,599 | ₩64,693 | -0.14% | 21.8만 |
|---|
| 2026.07.13 | ₩64,519 | ₩64,626 | ₩64,036 | ₩64,143 | -0.58% | 31.8만 |
|---|
| 2026.07.10 | ₩64,720 | ₩65,002 | ₩64,398 | ₩64,774 | +0.08% | 35.4만 |
|---|
| 2026.07.09 | ₩64,143 | ₩64,479 | ₩64,103 | ₩64,358 | +0.33% | 34만 |
|---|
| 2026.07.08 | ₩63,728 | ₩64,130 | ₩63,285 | ₩63,982 | +0.40% | 42.7만 |
|---|
| 2026.07.07 | ₩65,270 | ₩65,391 | ₩64,519 | ₩64,774 | -0.76% | 27.7만 |
|---|
| 2026.07.06 | ₩65,511 | ₩65,806 | ₩65,444 | ₩65,753 | +0.37% | 78.7만 |
|---|
| 2026.07.02 | ₩65,297 | ₩65,686 | ₩64,640 | ₩65,109 | -0.29% | 47.3만 |
|---|
| 2026.07.01 | ₩64,492 | ₩64,975 | ₩64,425 | ₩64,666 | +0.27% | 29.5만 |
|---|
| 2026.06.30 | ₩64,345 | ₩64,613 | ₩64,210 | ₩64,532 | +0.29% | 61.4만 |
|---|
| 2026.06.29 | ₩64,505 | ₩64,532 | ₩63,956 | ₩64,412 | -0.15% | 46만 |
|---|
| 2026.06.26 | ₩63,728 | ₩64,479 | ₩63,728 | ₩64,036 | +0.48% | 36.5만 |
|---|
| 2026.06.25 | ₩64,505 | ₩64,680 | ₩64,009 | ₩64,117 | -0.60% | 23만 |
|---|
| 2026.06.24 | ₩63,996 | ₩64,304 | ₩63,754 | ₩64,076 | +0.13% | 50.9만 |
|---|
| 2026.06.23 | ₩64,465 | ₩64,961 | ₩64,371 | ₩64,452 | -0.02% | 25.5만 |
|---|
| 2026.06.22 | ₩66,115 | ₩66,289 | ₩65,739 | ₩66,061 | -0.08% | 29.5만 |
|---|
| 2026.06.18 | ₩66,450 | ₩66,477 | ₩66,007 | ₩66,195 | -0.38% | 22.4만 |
|---|
| 2026.06.17 | ₩67,362 | ₩67,778 | ₩66,235 | ₩66,410 | -1.41% | 35.2만 |
|---|
| 2026.06.16 | ₩67,483 | ₩67,657 | ₩67,188 | ₩67,295 | -0.28% | 48.1만 |
|---|
| 2026.06.15 | ₩67,778 | ₩67,845 | ₩67,308 | ₩67,322 | -0.67% | 25.7만 |
|---|
| 2026.06.12 | ₩66,463 | ₩66,893 | ₩66,115 | ₩66,705 | +0.36% | 20.5만 |
|---|
| 2026.06.11 | ₩64,881 | ₩66,370 | ₩64,760 | ₩66,235 | +2.09% | 45.8만 |
|---|
| 2026.06.10 | ₩64,774 | ₩65,350 | ₩64,237 | ₩64,237 | -0.83% | 27.3만 |
|---|
| 2026.06.09 | ₩65,967 | ₩66,155 | ₩64,197 | ₩65,216 | -1.14% | 37.6만 |
|---|
| 2026.06.08 | ₩65,645 | ₩66,061 | ₩65,082 | ₩65,216 | -0.65% | 32.5만 |
|---|
| 2026.06.05 | ₩66,745 | ₩66,933 | ₩65,015 | ₩65,189 | -2.33% | 42.2만 |
|---|
| 2026.06.04 | ₩67,241 | ₩67,496 | ₩67,134 | ₩67,362 | +0.18% | 33.3만 |
|---|
| 2026.06.03 | ₩67,228 | ₩67,228 | ₩66,772 | ₩66,852 | -0.56% | 25.2만 |
|---|
| 2026.06.02 | ₩67,429 | ₩67,818 | ₩67,335 | ₩67,711 | +0.42% | 22.3만 |
|---|
| 2026.06.01 | ₩67,416 | ₩67,751 | ₩66,973 | ₩67,496 | +0.12% | 34.6만 |
|---|
| 2026.05.29 | ₩68,193 | ₩68,636 | ₩67,939 | ₩68,113 | -0.12% | 29.1만 |
|---|
| 2026.05.28 | ₩67,684 | ₩68,448 | ₩67,536 | ₩68,193 | +0.75% | 59만 |
|---|
| 2026.05.27 | ₩68,287 | ₩68,301 | ₩67,872 | ₩68,046 | -0.35% | 35.6만 |
|---|
| 2026.05.26 | ₩68,435 | ₩68,837 | ₩68,354 | ₩68,542 | +0.16% | 46.8만 |
|---|
| 2026.05.22 | ₩67,630 | ₩67,737 | ₩67,308 | ₩67,389 | -0.36% | 20만 |
|---|
| 2026.05.21 | ₩66,638 | ₩67,603 | ₩66,423 | ₩67,375 | +1.11% | 21.8만 |
|---|
| 2026.05.20 | ₩66,101 | ₩67,241 | ₩65,994 | ₩67,013 | +1.38% | 21.1만 |
|---|
| 2026.05.19 | ₩66,316 | ₩66,651 | ₩65,940 | ₩66,142 | -0.26% | 25.3만 |
|---|
| 2026.05.18 | ₩67,161 | ₩67,268 | ₩66,517 | ₩67,013 | -0.22% | 32.1만 |
|---|
| 2026.05.15 | ₩67,027 | ₩67,094 | ₩66,584 | ₩66,826 | -0.30% | 69.6만 |
|---|
| 2026.05.14 | ₩68,569 | ₩68,623 | ₩68,260 | ₩68,314 | -0.37% | 20.2만 |
|---|
| 2026.05.13 | ₩67,885 | ₩68,287 | ₩67,644 | ₩68,193 | +0.45% | 20.4만 |
|---|
| 2026.05.12 | ₩67,952 | ₩68,073 | ₩67,308 | ₩68,032 | +0.12% | 74.8만 |
|---|
| 2026.05.11 | ₩68,730 | ₩69,079 | ₩68,716 | ₩68,770 | +0.06% | 44.4만 |
|---|
| 2026.05.08 | ₩68,716 | ₩68,891 | ₩68,408 | ₩68,797 | +0.12% | 27.4만 |
|---|
| 2026.05.07 | ₩68,904 | ₩68,931 | ₩67,831 | ₩67,845 | -1.54% | 34.8만 |
|---|
| 2026.05.06 | ₩68,488 | ₩68,864 | ₩68,475 | ₩68,636 | +0.22% | 36.7만 |
|---|
| 2026.05.05 | ₩67,134 | ₩67,523 | ₩66,919 | ₩67,375 | +0.36% | 26.8만 |
|---|
| 2026.05.04 | ₩66,946 | ₩67,268 | ₩66,222 | ₩66,504 | -0.66% | 37.3만 |
|---|
| 2026.05.01 | ₩67,188 | ₩67,697 | ₩67,067 | ₩67,107 | -0.12% | 61.3만 |
|---|
| 2026.04.30 | ₩66,745 | ₩67,349 | ₩66,490 | ₩67,241 | +0.74% | 46.5만 |
|---|
| 2026.04.29 | ₩66,329 | ₩66,329 | ₩65,431 | ₩65,726 | -0.91% | 28.2만 |
|---|
| 2026.04.28 | ₩66,584 | ₩66,732 | ₩66,168 | ₩66,410 | -0.26% | 23.2만 |
|---|
| 2026.04.27 | ₩67,107 | ₩67,134 | ₩66,772 | ₩66,785 | -0.48% | 44.5만 |
|---|
| 2026.04.24 | ₩66,571 | ₩66,919 | ₩66,423 | ₩66,852 | +0.42% | 20만 |
|---|
| 2026.04.23 | ₩66,893 | ₩67,013 | ₩65,645 | ₩66,343 | -0.82% | 30.3만 |
|---|
| 2026.04.22 | ₩67,121 | ₩67,281 | ₩66,879 | ₩67,174 | +0.08% | 25.7만 |
|---|
| 2026.04.21 | ₩67,657 | ₩67,818 | ₩66,437 | ₩66,450 | -1.78% | 30.3만 |
|---|
| 2026.04.20 | ₩67,845 | ₩68,046 | ₩67,590 | ₩67,925 | +0.12% | 54.7만 |
|---|
| 2026.04.17 | ₩68,435 | ₩69,065 | ₩68,341 | ₩68,395 | -0.06% | 36.2만 |
|---|
| 2026.04.16 | ₩67,483 | ₩67,590 | ₩67,080 | ₩67,295 | -0.28% | 31.8만 |
|---|
| 2026.04.15 | ₩67,255 | ₩67,281 | ₩66,960 | ₩67,161 | -0.14% | 32.6만 |
|---|
| 2026.04.14 | ₩66,973 | ₩67,402 | ₩66,973 | ₩67,228 | +0.38% | 22.2만 |
|---|
| 2026.04.13 | ₩65,458 | ₩66,611 | ₩64,988 | ₩66,530 | +1.64% | 40만 |
|---|
| 2026.04.10 | ₩66,115 | ₩66,343 | ₩65,712 | ₩65,914 | -0.30% | 35.3만 |
|---|
| 2026.04.09 | ₩65,350 | ₩66,061 | ₩65,042 | ₩65,779 | +0.66% | 39.6만 |
|---|
| 2026.04.08 | ₩66,128 | ₩66,329 | ₩65,417 | ₩66,007 | -0.18% | 38.6만 |
|---|
| 2026.04.07 | ₩63,097 | ₩63,580 | ₩62,427 | ₩63,486 | +0.62% | 38.4만 |
|---|
| 2026.04.06 | ₩63,030 | ₩63,687 | ₩63,030 | ₩63,594 | +0.89% | 61.7만 |
|---|
| 2026.04.02 | ₩61,877 | ₩63,312 | ₩61,877 | ₩62,990 | +1.80% | 100.7만 |
|---|
| 2026.04.01 | ₩63,768 | ₩64,157 | ₩63,392 | ₩63,580 | -0.29% | 168.2만 |
|---|
| 2026.03.31 | ₩61,260 | ₩62,682 | ₩61,180 | ₩62,682 | +2.32% | 96.1만 |
|---|
| 2026.03.30 | ₩61,206 | ₩61,206 | ₩60,295 | ₩60,603 | -0.99% | 74.1만 |
|---|
| 2026.03.27 | ₩60,952 | ₩61,394 | ₩60,576 | ₩60,737 | -0.35% | 38.5만 |
|---|
| 2026.03.26 | ₩61,770 | ₩62,239 | ₩61,113 | ₩61,180 | -0.96% | 32.1만 |
|---|
| 2026.03.25 | ₩62,816 | ₩62,896 | ₩62,239 | ₩62,534 | -0.45% | 46.6만 |
|---|
| 2026.03.24 | ₩60,952 | ₩61,904 | ₩60,952 | ₩61,488 | +0.88% | 51만 |
|---|
| 2026.03.23 | ₩61,609 | ₩62,588 | ₩61,247 | ₩61,864 | +0.41% | 61.5만 |
|---|
| 2026.03.20 | ₩62,065 | ₩62,078 | ₩60,295 | ₩60,496 | -2.53% | 51.5만 |
|---|
| 2026.03.19 | ₩61,354 | ₩62,735 | ₩61,300 | ₩62,333 | +1.60% | 62.7만 |
|---|
| 2026.03.18 | ₩63,473 | ₩63,553 | ₩62,548 | ₩62,561 | -1.44% | 46.4만 |
|---|
| 2026.03.17 | ₩63,674 | ₩64,076 | ₩63,553 | ₩63,634 | -0.06% | 35.6만 |
|---|
| 2026.03.16 | ₩62,990 | ₩63,687 | ₩62,923 | ₩63,526 | +0.85% | 105만 |
|---|
| 2026.03.13 | ₩63,406 | ₩63,620 | ₩62,252 | ₩62,306 | -1.73% | 40만 |
|---|
| 2026.03.12 | ₩63,929 | ₩63,969 | ₩63,178 | ₩63,272 | -1.03% | 41.6만 |
|---|
| 2026.03.11 | ₩64,519 | ₩64,908 | ₩64,237 | ₩64,720 | +0.31% | 43.8만 |
|---|
| 2026.03.10 | ₩65,350 | ₩66,115 | ₩64,881 | ₩64,961 | -0.60% | 74.9만 |
|---|
| 2026.03.09 | ₩63,500 | ₩65,015 | ₩62,816 | ₩64,894 | +2.20% | 78.1만 |
|---|
| 2026.03.06 | ₩64,264 | ₩65,136 | ₩64,036 | ₩64,827 | +0.88% | 52.3만 |
|---|
| 2026.03.05 | ₩65,672 | ₩65,994 | ₩64,505 | ₩65,230 | -0.67% | 53.2만 |
|---|
| 2026.03.04 | ₩65,659 | ₩66,249 | ₩65,364 | ₩66,101 | +0.67% | 74.8만 |
|---|
| 2026.03.03 | ₩65,310 | ₩66,101 | ₩64,277 | ₩65,739 | +0.66% | 98.7만 |
|---|
| 2026.03.02 | ₩67,952 | ₩68,395 | ₩67,711 | ₩68,247 | +0.43% | 68.2만 |
|---|
| 2026.02.27 | ₩69,159 | ₩69,441 | ₩68,971 | ₩69,119 | -0.06% | 36.3만 |
|---|
| 2026.02.26 | ₩68,636 | ₩68,998 | ₩68,247 | ₩68,931 | +0.43% | 27.8만 |
|---|
| 2026.02.25 | ₩68,542 | ₩68,810 | ₩68,408 | ₩68,663 | +0.18% | 22.5만 |
|---|
| 2026.02.24 | ₩67,737 | ₩68,287 | ₩67,657 | ₩68,126 | +0.57% | 30.1만 |
|---|
| 2026.02.23 | ₩68,126 | ₩68,287 | ₩67,617 | ₩67,885 | -0.35% | 52.6만 |
|---|
| 2026.02.20 | ₩67,577 | ₩68,247 | ₩67,523 | ₩68,234 | +0.97% | 50.9만 |
|---|
| 2026.02.19 | ₩67,255 | ₩67,737 | ₩67,147 | ₩67,684 | +0.64% | 23.2만 |
|---|
| 2026.02.18 | ₩67,496 | ₩67,872 | ₩67,281 | ₩67,483 | -0.02% | 29.6만 |
|---|
| 2026.02.17 | ₩66,973 | ₩67,536 | ₩66,490 | ₩67,416 | +0.66% | 77.9만 |
|---|
| 2026.02.13 | ₩67,107 | ₩67,617 | ₩66,691 | ₩67,523 | +0.62% | 39.1만 |
|---|
| 2026.02.12 | ₩68,274 | ₩68,274 | ₩67,107 | ₩67,281 | -1.45% | 57.8만 |
|---|
| 2026.02.11 | ₩67,965 | ₩68,100 | ₩67,402 | ₩67,992 | +0.04% | 38.6만 |
|---|
| 2026.02.10 | ₩67,724 | ₩67,885 | ₩67,577 | ₩67,590 | -0.20% | 52.8만 |
|---|
| 2026.02.09 | ₩66,678 | ₩67,429 | ₩66,611 | ₩67,362 | +1.03% | 47.2만 |
|---|
| 2026.02.06 | ₩65,270 | ₩66,048 | ₩65,243 | ₩66,021 | +1.15% | 60.2만 |
|---|
| 2026.02.05 | ₩65,109 | ₩65,444 | ₩64,640 | ₩64,720 | -0.60% | 114.3만 |
|---|
| 2026.02.04 | ₩66,504 | ₩66,504 | ₩65,552 | ₩65,914 | -0.89% | 38.9만 |
|---|
| 2026.02.03 | ₩65,739 | ₩66,034 | ₩65,350 | ₩65,981 | +0.37% | 42.8만 |
|---|
| 2026.02.02 | ₩65,002 | ₩65,431 | ₩64,988 | ₩65,377 | +0.58% | 46.5만 |
|---|
| 2026.01.30 | ₩66,249 | ₩66,370 | ₩65,189 | ₩65,458 | -1.19% | 49.8만 |
|---|
| 2026.01.29 | ₩67,563 | ₩67,590 | ₩66,262 | ₩67,134 | -0.64% | 48.5만 |
|---|
| 2026.01.28 | ₩67,013 | ₩67,107 | ₩66,544 | ₩67,013 | 0.00% | 34.8만 |
|---|
| 2026.01.27 | ₩66,624 | ₩67,174 | ₩66,571 | ₩67,107 | +0.72% | 35.6만 |
|---|
| 2026.01.26 | ₩66,249 | ₩66,490 | ₩66,061 | ₩66,115 | -0.20% | 47.5만 |
|---|
| 2026.01.23 | ₩65,015 | ₩65,699 | ₩64,921 | ₩65,578 | +0.87% | 41.6만 |
|---|
| 2026.01.22 | ₩64,707 | ₩65,096 | ₩64,573 | ₩64,948 | +0.37% | 36.7만 |
|---|
| 2026.01.21 | ₩63,768 | ₩64,197 | ₩63,486 | ₩64,063 | +0.46% | 98.5만 |
|---|
| 2026.01.20 | ₩63,459 | ₩63,728 | ₩63,258 | ₩63,392 | -0.11% | 70.1만 |
|---|
| 2026.01.16 | ₩63,822 | ₩63,889 | ₩63,500 | ₩63,875 | +0.08% | 39.2만 |
|---|
| 2026.01.15 | ₩63,580 | ₩63,781 | ₩63,366 | ₩63,580 | 0.00% | 30.9만 |
|---|
| 2026.01.14 | ₩63,205 | ₩63,419 | ₩63,111 | ₩63,419 | +0.34% | 52.1만 |
|---|
| 2026.01.13 | ₩63,272 | ₩63,352 | ₩62,963 | ₩63,017 | -0.40% | 28.7만 |
|---|
| 2026.01.12 | ₩63,231 | ₩63,526 | ₩63,205 | ₩63,526 | +0.47% | 51.5만 |
|---|
| 2026.01.09 | ₩62,869 | ₩63,164 | ₩62,762 | ₩63,151 | +0.45% | 51.3만 |
|---|
| 2026.01.08 | ₩62,413 | ₩62,668 | ₩62,346 | ₩62,628 | +0.34% | 31.5만 |
|---|
| 2026.01.07 | ₩62,574 | ₩62,722 | ₩62,320 | ₩62,574 | 0.00% | 44.2만 |
|---|
| 2026.01.06 | ₩62,252 | ₩62,574 | ₩62,226 | ₩62,507 | +0.41% | 70.9만 |
|---|
| 2026.01.05 | ₩61,662 | ₩62,333 | ₩61,662 | ₩62,320 | +1.07% | 118.5만 |
|---|
| 2026.01.02 | ₩61,622 | ₩61,676 | ₩61,220 | ₩61,569 | -0.09% | 113.8만 |
|---|
| 2025.12.31 | ₩61,287 | ₩61,287 | ₩61,032 | ₩61,059 | -0.37% | 31.4만 |
|---|
| 2025.12.30 | ₩61,421 | ₩61,622 | ₩61,314 | ₩61,341 | -0.13% | 165.4만 |
|---|
| 2025.12.29 | ₩61,341 | ₩61,501 | ₩61,180 | ₩61,448 | +0.17% | 42.7만 |
|---|
| 2025.12.26 | ₩61,381 | ₩61,488 | ₩61,273 | ₩61,488 | +0.17% | 31.5만 |
|---|
| 2025.12.24 | ₩61,394 | ₩61,408 | ₩61,300 | ₩61,314 | -0.13% | 21.3만 |
|---|
| 2025.12.23 | ₩61,180 | ₩61,300 | ₩61,046 | ₩61,273 | +0.15% | 30.3만 |
|---|
| 2025.12.22 | ₩60,737 | ₩61,032 | ₩60,724 | ₩60,978 | +0.40% | 51.8만 |
|---|
| 2025.12.19 | ₩60,348 | ₩60,643 | ₩60,348 | ₩60,455 | +0.18% | 43.8만 |
|---|
| 2025.12.18 | ₩60,174 | ₩60,415 | ₩59,932 | ₩60,093 | -0.13% | 35만 |
|---|
| 2025.12.17 | ₩59,932 | ₩60,147 | ₩59,624 | ₩59,678 | -0.43% | 32.6만 |
|---|
| 2025.12.16 | ₩60,214 | ₩60,375 | ₩59,946 | ₩60,067 | -0.24% | 151만 |
|---|
| 2025.12.15 | ₩60,469 | ₩60,536 | ₩60,093 | ₩60,227 | -0.40% | 86.9만 |
|---|
| 2025.12.12 | ₩60,402 | ₩60,469 | ₩59,731 | ₩59,959 | -0.73% | 57.4만 |
|---|
| 2025.12.11 | ₩60,093 | ₩60,469 | ₩60,053 | ₩60,348 | +0.42% | 89.7만 |
|---|
| 2025.12.10 | ₩61,595 | ₩62,239 | ₩61,475 | ₩62,172 | +0.94% | 30.2만 |
|---|
| 2025.12.09 | ₩61,595 | ₩61,877 | ₩61,488 | ₩61,528 | -0.11% | 59.2만 |
|---|
| 2025.12.08 | ₩61,957 | ₩62,145 | ₩61,636 | ₩61,716 | -0.39% | 40만 |
|---|
| 2025.12.05 | ₩61,971 | ₩62,199 | ₩61,756 | ₩61,904 | -0.11% | 34.9만 |
|---|
| 2025.12.04 | ₩61,770 | ₩61,904 | ₩61,662 | ₩61,823 | +0.09% | 17.2만 |
|---|
| 2025.12.03 | ₩61,367 | ₩61,783 | ₩61,367 | ₩61,743 | +0.61% | 36.6만 |
|---|
| 2025.12.02 | ₩61,461 | ₩61,515 | ₩61,206 | ₩61,515 | +0.09% | 32.1만 |
|---|
| 2025.12.01 | ₩61,649 | ₩61,877 | ₩61,542 | ₩61,542 | -0.17% | 37만 |
|---|
| 2025.11.28 | ₩61,636 | ₩61,998 | ₩61,555 | ₩61,957 | +0.52% | 19.2만 |
|---|
| 2025.11.26 | ₩60,509 | ₩61,180 | ₩60,509 | ₩61,005 | +0.82% | 39.6만 |
|---|
| 2025.11.25 | ₩59,704 | ₩60,362 | ₩59,637 | ₩60,268 | +0.94% | 21.6만 |
|---|
| 2025.11.24 | ₩59,007 | ₩59,597 | ₩59,007 | ₩59,517 | +0.86% | 50.6만 |
|---|
| 2025.11.21 | ₩58,618 | ₩59,208 | ₩58,417 | ₩59,101 | +0.82% | 20.7만 |
|---|
| 2025.11.20 | ₩59,476 | ₩59,637 | ₩58,269 | ₩58,323 | -1.94% | 45.6만 |
|---|
| 2025.11.19 | ₩59,128 | ₩59,383 | ₩58,779 | ₩58,940 | -0.32% | 33.6만 |
|---|
| 2025.11.18 | ₩59,101 | ₩59,342 | ₩58,793 | ₩59,101 | 0.00% | 66.5만 |
|---|
| 2025.11.17 | ₩60,080 | ₩60,362 | ₩59,490 | ₩59,731 | -0.58% | 33.9만 |
|---|
| 2025.11.14 | ₩59,919 | ₩60,496 | ₩59,839 | ₩60,402 | +0.81% | 46.7만 |
|---|
| 2025.11.13 | ₩61,113 | ₩61,206 | ₩60,375 | ₩60,522 | -0.97% | 39.5만 |
|---|
| 2025.11.12 | ₩60,643 | ₩61,072 | ₩60,643 | ₩60,992 | +0.57% | 22.3만 |
|---|
| 2025.11.11 | ₩60,469 | ₩60,590 | ₩60,388 | ₩60,509 | +0.07% | 41.8만 |
|---|
| 2025.11.10 | ₩60,241 | ₩60,522 | ₩60,107 | ₩60,509 | +0.45% | 20.2만 |
|---|
| 2025.11.07 | ₩59,114 | ₩59,718 | ₩59,047 | ₩59,664 | +0.93% | 18만 |
|---|
| 2025.11.06 | ₩59,704 | ₩59,839 | ₩59,262 | ₩59,584 | -0.20% | 44.7만 |
|---|
| 2025.11.05 | ₩59,678 | ₩59,999 | ₩59,584 | ₩59,919 | +0.40% | 39.3만 |
|---|
| 2025.11.04 | ₩60,080 | ₩60,107 | ₩59,704 | ₩59,745 | -0.56% | 128.1만 |
|---|
| 2025.11.03 | ₩60,777 | ₩60,777 | ₩60,455 | ₩60,697 | -0.13% | 74.3만 |
|---|
| 2025.10.31 | ₩60,911 | ₩60,911 | ₩60,469 | ₩60,777 | -0.22% | 62.3만 |
|---|
| 2025.10.30 | ₩60,710 | ₩61,099 | ₩60,710 | ₩60,844 | +0.22% | 16.9만 |
|---|
| 2025.10.29 | ₩61,649 | ₩61,649 | ₩60,831 | ₩61,072 | -0.94% | 22.1만 |
|---|
| 2025.10.28 | ₩61,528 | ₩61,783 | ₩61,408 | ₩61,582 | +0.09% | 15.2만 |
|---|
| 2025.10.27 | ₩62,038 | ₩62,038 | ₩61,703 | ₩61,850 | -0.30% | 33.2만 |
|---|
| 2025.10.24 | ₩61,636 | ₩61,689 | ₩61,542 | ₩61,555 | -0.13% | 13.7만 |
|---|
| 2025.10.23 | ₩61,247 | ₩61,569 | ₩61,220 | ₩61,488 | +0.39% | 17.6만 |
|---|
| 2025.10.22 | ₩60,724 | ₩61,005 | ₩60,563 | ₩60,804 | +0.13% | 21만 |
|---|
| 2025.10.21 | ₩60,831 | ₩60,844 | ₩60,563 | ₩60,590 | -0.40% | 43.9만 |
|---|
| 2025.10.20 | ₩61,099 | ₩61,408 | ₩61,099 | ₩61,327 | +0.37% | 26만 |
|---|
| 2025.10.17 | ₩60,737 | ₩60,911 | ₩60,509 | ₩60,818 | +0.13% | 23만 |
|---|
| 2025.10.16 | ₩61,180 | ₩61,475 | ₩60,965 | ₩61,206 | +0.04% | 57.8만 |
|---|
| 2025.10.15 | ₩60,938 | ₩61,180 | ₩60,616 | ₩60,978 | +0.07% | 17.6만 |
|---|
| 2025.10.14 | ₩59,919 | ₩60,844 | ₩59,919 | ₩60,590 | +1.12% | 28.4만 |
|---|
| 2025.10.13 | ₩60,281 | ₩60,737 | ₩60,268 | ₩60,603 | +0.53% | 31.7만 |
|---|
| 2025.10.10 | ₩60,683 | ₩60,764 | ₩59,839 | ₩59,852 | -1.37% | 16.5만 |
|---|