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 | ₩66,130 | ₩66,385 | ₩65,969 | ₩66,291 | +0.24% | 24.2만 |
| 2026.10.08 | ₩65,500 | ₩65,795 | ₩65,246 | ₩65,741 | +0.37% | 35.3만 |
| 2026.10.07 | ₩66,076 | ₩66,130 | ₩65,688 | ₩65,983 | -0.14% | 22.7만 |
| 2026.10.06 | ₩67,055 | ₩67,202 | ₩66,867 | ₩66,921 | -0.20% | 24.8만 |
| 2026.10.05 | ₩66,478 | ₩66,813 | ₩66,210 | ₩66,706 | +0.34% | 28.7만 |
| 2026.10.02 | ₩66,586 | ₩66,907 | ₩66,358 | ₩66,733 | +0.22% | 29.7만 |
| 2026.10.01 | ₩66,586 | ₩66,586 | ₩65,875 | ₩66,210 | -0.56% | 48.8만 |
| 2026.09.30 | ₩67,148 | ₩67,229 | ₩66,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,653 |
| -0.74% |
| 164.6만 |
| 2026.09.29 | ₩66,934 | ₩67,041 | ₩66,411 | ₩66,827 | -0.16% | 24.8만 |
|---|
| 2026.09.28 | ₩66,907 | ₩67,349 | ₩66,733 | ₩66,988 | +0.12% | 47.7만 |
|---|
| 2026.09.25 | ₩67,202 | ₩67,510 | ₩66,947 | ₩67,483 | +0.42% | 20.4만 |
|---|
| 2026.09.24 | ₩67,081 | ₩67,122 | ₩66,505 | ₩66,907 | -0.26% | 38.9만 |
|---|
| 2026.09.23 | ₩67,778 | ₩67,792 | ₩67,095 | ₩67,229 | -0.81% | 21.2만 |
|---|
| 2026.09.22 | ₩68,180 | ₩68,716 | ₩68,086 | ₩68,569 | +0.57% | 44.2만 |
|---|
| 2026.09.21 | ₩68,033 | ₩68,140 | ₩67,591 | ₩67,993 | -0.06% | 36.1만 |
|---|
| 2026.09.18 | ₩67,336 | ₩67,483 | ₩67,055 | ₩67,390 | +0.08% | 14.7만 |
|---|
| 2026.09.17 | ₩67,899 | ₩67,966 | ₩67,604 | ₩67,711 | -0.28% | 23.8만 |
|---|
| 2026.09.16 | ₩67,524 | ₩67,711 | ₩66,532 | ₩66,867 | -0.97% | 28.5만 |
|---|
| 2026.09.15 | ₩67,081 | ₩67,202 | ₩66,720 | ₩67,041 | -0.06% | 25.1만 |
|---|
| 2026.09.14 | ₩67,162 | ₩67,550 | ₩66,880 | ₩67,108 | -0.08% | 34.8만 |
|---|
| 2026.09.11 | ₩68,194 | ₩68,314 | ₩67,912 | ₩67,966 | -0.33% | 28.2만 |
|---|
| 2026.09.10 | ₩67,952 | ₩68,073 | ₩67,483 | ₩67,537 | -0.61% | 34.8만 |
|---|
| 2026.09.09 | ₩69,011 | ₩69,132 | ₩68,421 | ₩68,555 | -0.66% | 32만 |
|---|
| 2026.09.08 | ₩69,145 | ₩69,306 | ₩68,877 | ₩68,877 | -0.39% | 30.1만 |
|---|
| 2026.09.04 | ₩68,783 | ₩69,306 | ₩68,783 | ₩69,172 | +0.56% | 17.5만 |
|---|
| 2026.09.03 | ₩68,703 | ₩69,065 | ₩68,502 | ₩68,984 | +0.41% | 20.5만 |
|---|
| 2026.09.02 | ₩67,885 | ₩68,127 | ₩67,845 | ₩68,060 | +0.26% | 25.2만 |
|---|
| 2026.09.01 | ₩68,301 | ₩68,462 | ₩67,684 | ₩67,778 | -0.77% | 29.4만 |
|---|
| 2026.08.31 | ₩69,158 | ₩69,158 | ₩68,569 | ₩68,770 | -0.56% | 21.2만 |
|---|
| 2026.08.28 | ₩69,708 | ₩69,842 | ₩68,783 | ₩68,998 | -1.02% | 24.6만 |
|---|
| 2026.08.27 | ₩69,292 | ₩69,560 | ₩69,158 | ₩69,493 | +0.29% | 29.9만 |
|---|
| 2026.08.26 | ₩69,386 | ₩69,480 | ₩69,078 | ₩69,078 | -0.44% | 34.9만 |
|---|
| 2026.08.25 | ₩69,078 | ₩69,413 | ₩69,051 | ₩69,413 | +0.48% | 33.5만 |
|---|
| 2026.08.24 | ₩68,703 | ₩68,850 | ₩68,462 | ₩68,689 | -0.02% | 28.1만 |
|---|
| 2026.08.21 | ₩68,703 | ₩68,823 | ₩68,569 | ₩68,676 | -0.04% | 22.2만 |
|---|
| 2026.08.20 | ₩68,127 | ₩68,569 | ₩68,060 | ₩68,261 | +0.20% | 21.3만 |
|---|
| 2026.08.19 | ₩68,301 | ₩68,502 | ₩68,006 | ₩68,220 | -0.12% | 28.6만 |
|---|
| 2026.08.18 | ₩68,167 | ₩68,301 | ₩67,617 | ₩67,631 | -0.79% | 28.5만 |
|---|
| 2026.08.17 | ₩68,689 | ₩68,998 | ₩68,582 | ₩68,636 | -0.08% | 63.4만 |
|---|
| 2026.08.14 | ₩68,730 | ₩68,971 | ₩68,555 | ₩68,689 | -0.06% | 23.1만 |
|---|
| 2026.08.13 | ₩68,448 | ₩68,542 | ₩68,274 | ₩68,435 | -0.02% | 26.6만 |
|---|
| 2026.08.12 | ₩68,462 | ₩68,622 | ₩68,167 | ₩68,247 | -0.31% | 28.7만 |
|---|
| 2026.08.11 | ₩67,952 | ₩68,207 | ₩67,778 | ₩67,993 | +0.06% | 16.5만 |
|---|
| 2026.08.10 | ₩67,684 | ₩67,899 | ₩67,577 | ₩67,738 | +0.08% | 22.2만 |
|---|
| 2026.08.07 | ₩67,859 | ₩67,952 | ₩67,617 | ₩67,912 | +0.08% | 43.7만 |
|---|
| 2026.08.06 | ₩67,135 | ₩67,430 | ₩66,974 | ₩67,122 | -0.02% | 25.3만 |
|---|
| 2026.08.05 | ₩67,296 | ₩67,483 | ₩67,122 | ₩67,122 | -0.26% | 29.4만 |
|---|
| 2026.08.04 | ₩66,117 | ₩66,773 | ₩66,117 | ₩66,706 | +0.89% | 16만 |
|---|
| 2026.08.03 | ₩65,045 | ₩65,527 | ₩65,004 | ₩65,487 | +0.68% | 71만 |
|---|
| 2026.07.31 | ₩64,964 | ₩64,991 | ₩64,200 | ₩64,777 | -0.29% | 18.9만 |
|---|
| 2026.07.30 | ₩64,254 | ₩65,098 | ₩64,174 | ₩65,045 | +1.23% | 20.8만 |
|---|
| 2026.07.29 | ₩63,758 | ₩64,321 | ₩63,128 | ₩63,410 | -0.55% | 35.3만 |
|---|
| 2026.07.28 | ₩63,946 | ₩64,388 | ₩63,705 | ₩64,187 | +0.38% | 24.2만 |
|---|
| 2026.07.27 | ₩64,897 | ₩64,951 | ₩64,174 | ₩64,549 | -0.54% | 25.9만 |
|---|
| 2026.07.24 | ₩64,375 | ₩64,696 | ₩64,174 | ₩64,375 | 0.00% | 21.4만 |
|---|
| 2026.07.23 | ₩64,107 | ₩64,455 | ₩63,772 | ₩64,093 | -0.02% | 27.4만 |
|---|
| 2026.07.22 | ₩64,857 | ₩64,964 | ₩64,683 | ₩64,750 | -0.17% | 43.5만 |
|---|
| 2026.07.21 | ₩64,120 | ₩64,656 | ₩63,999 | ₩64,535 | +0.65% | 14.6만 |
|---|
| 2026.07.20 | ₩64,040 | ₩64,160 | ₩63,611 | ₩63,705 | -0.52% | 46.8만 |
|---|
| 2026.07.17 | ₩63,678 | ₩64,241 | ₩63,611 | ₩64,040 | +0.57% | 41.4만 |
|---|
| 2026.07.16 | ₩64,576 | ₩64,911 | ₩64,375 | ₩64,643 | +0.10% | 46.3만 |
|---|
| 2026.07.15 | ₩64,803 | ₩65,232 | ₩64,602 | ₩65,192 | +0.60% | 20.4만 |
|---|
| 2026.07.14 | ₩64,736 | ₩65,098 | ₩64,549 | ₩64,643 | -0.14% | 21.8만 |
|---|
| 2026.07.13 | ₩64,468 | ₩64,576 | ₩63,986 | ₩64,093 | -0.58% | 31.8만 |
|---|
| 2026.07.10 | ₩64,669 | ₩64,951 | ₩64,348 | ₩64,723 | +0.08% | 35.4만 |
|---|
| 2026.07.09 | ₩64,093 | ₩64,428 | ₩64,053 | ₩64,308 | +0.33% | 34만 |
|---|
| 2026.07.08 | ₩63,678 | ₩64,080 | ₩63,236 | ₩63,932 | +0.40% | 42.7만 |
|---|
| 2026.07.07 | ₩65,219 | ₩65,339 | ₩64,468 | ₩64,723 | -0.76% | 27.7만 |
|---|
| 2026.07.06 | ₩65,460 | ₩65,755 | ₩65,393 | ₩65,701 | +0.37% | 78.7만 |
|---|
| 2026.07.02 | ₩65,246 | ₩65,634 | ₩64,589 | ₩65,058 | -0.29% | 47.3만 |
|---|
| 2026.07.01 | ₩64,442 | ₩64,924 | ₩64,375 | ₩64,616 | +0.27% | 29.5만 |
|---|
| 2026.06.30 | ₩64,294 | ₩64,562 | ₩64,160 | ₩64,482 | +0.29% | 61.4만 |
|---|
| 2026.06.29 | ₩64,455 | ₩64,482 | ₩63,906 | ₩64,361 | -0.15% | 46만 |
|---|
| 2026.06.26 | ₩63,678 | ₩64,428 | ₩63,678 | ₩63,986 | +0.48% | 36.5만 |
|---|
| 2026.06.25 | ₩64,455 | ₩64,629 | ₩63,959 | ₩64,066 | -0.60% | 23만 |
|---|
| 2026.06.24 | ₩63,946 | ₩64,254 | ₩63,705 | ₩64,026 | +0.13% | 50.9만 |
|---|
| 2026.06.23 | ₩64,415 | ₩64,911 | ₩64,321 | ₩64,401 | -0.02% | 25.5만 |
|---|
| 2026.06.22 | ₩66,063 | ₩66,237 | ₩65,688 | ₩66,009 | -0.08% | 29.5만 |
|---|
| 2026.06.18 | ₩66,398 | ₩66,425 | ₩65,956 | ₩66,143 | -0.38% | 22.4만 |
|---|
| 2026.06.17 | ₩67,309 | ₩67,725 | ₩66,184 | ₩66,358 | -1.41% | 35.2만 |
|---|
| 2026.06.16 | ₩67,430 | ₩67,604 | ₩67,135 | ₩67,242 | -0.28% | 48.1만 |
|---|
| 2026.06.15 | ₩67,725 | ₩67,792 | ₩67,256 | ₩67,269 | -0.67% | 25.7만 |
|---|
| 2026.06.12 | ₩66,411 | ₩66,840 | ₩66,063 | ₩66,653 | +0.36% | 20.5만 |
|---|
| 2026.06.11 | ₩64,830 | ₩66,318 | ₩64,710 | ₩66,184 | +2.09% | 45.8만 |
|---|
| 2026.06.10 | ₩64,723 | ₩65,299 | ₩64,187 | ₩64,187 | -0.83% | 27.3만 |
|---|
| 2026.06.09 | ₩65,916 | ₩66,103 | ₩64,147 | ₩65,165 | -1.14% | 37.6만 |
|---|
| 2026.06.08 | ₩65,594 | ₩66,009 | ₩65,031 | ₩65,165 | -0.65% | 32.5만 |
|---|
| 2026.06.05 | ₩66,693 | ₩66,880 | ₩64,964 | ₩65,138 | -2.33% | 42.2만 |
|---|
| 2026.06.04 | ₩67,189 | ₩67,443 | ₩67,081 | ₩67,309 | +0.18% | 33.3만 |
|---|
| 2026.06.03 | ₩67,175 | ₩67,175 | ₩66,720 | ₩66,800 | -0.56% | 25.2만 |
|---|
| 2026.06.02 | ₩67,376 | ₩67,765 | ₩67,282 | ₩67,658 | +0.42% | 22.3만 |
|---|
| 2026.06.01 | ₩67,363 | ₩67,698 | ₩66,921 | ₩67,443 | +0.12% | 34.6만 |
|---|
| 2026.05.29 | ₩68,140 | ₩68,582 | ₩67,885 | ₩68,060 | -0.12% | 29.1만 |
|---|
| 2026.05.28 | ₩67,631 | ₩68,395 | ₩67,483 | ₩68,140 | +0.75% | 59만 |
|---|
| 2026.05.27 | ₩68,234 | ₩68,247 | ₩67,818 | ₩67,993 | -0.35% | 35.6만 |
|---|
| 2026.05.26 | ₩68,381 | ₩68,783 | ₩68,301 | ₩68,488 | +0.16% | 46.8만 |
|---|
| 2026.05.22 | ₩67,577 | ₩67,684 | ₩67,256 | ₩67,336 | -0.36% | 20만 |
|---|
| 2026.05.21 | ₩66,586 | ₩67,550 | ₩66,371 | ₩67,323 | +1.11% | 21.8만 |
|---|
| 2026.05.20 | ₩66,050 | ₩67,189 | ₩65,942 | ₩66,961 | +1.38% | 21.1만 |
|---|
| 2026.05.19 | ₩66,264 | ₩66,599 | ₩65,889 | ₩66,090 | -0.26% | 25.3만 |
|---|
| 2026.05.18 | ₩67,108 | ₩67,215 | ₩66,465 | ₩66,961 | -0.22% | 32.1만 |
|---|
| 2026.05.15 | ₩66,974 | ₩67,041 | ₩66,532 | ₩66,773 | -0.30% | 69.6만 |
|---|
| 2026.05.14 | ₩68,515 | ₩68,569 | ₩68,207 | ₩68,261 | -0.37% | 20.2만 |
|---|
| 2026.05.13 | ₩67,832 | ₩68,234 | ₩67,591 | ₩68,140 | +0.45% | 20.4만 |
|---|
| 2026.05.12 | ₩67,899 | ₩68,019 | ₩67,256 | ₩67,979 | +0.12% | 74.8만 |
|---|
| 2026.05.11 | ₩68,676 | ₩69,024 | ₩68,663 | ₩68,716 | +0.06% | 44.4만 |
|---|
| 2026.05.08 | ₩68,663 | ₩68,837 | ₩68,354 | ₩68,743 | +0.12% | 27.4만 |
|---|
| 2026.05.07 | ₩68,850 | ₩68,877 | ₩67,778 | ₩67,792 | -1.54% | 34.8만 |
|---|
| 2026.05.06 | ₩68,435 | ₩68,810 | ₩68,421 | ₩68,582 | +0.22% | 36.7만 |
|---|
| 2026.05.05 | ₩67,081 | ₩67,470 | ₩66,867 | ₩67,323 | +0.36% | 26.8만 |
|---|
| 2026.05.04 | ₩66,894 | ₩67,215 | ₩66,170 | ₩66,452 | -0.66% | 37.3만 |
|---|
| 2026.05.01 | ₩67,135 | ₩67,644 | ₩67,014 | ₩67,055 | -0.12% | 61.3만 |
|---|
| 2026.04.30 | ₩66,693 | ₩67,296 | ₩66,438 | ₩67,189 | +0.74% | 46.5만 |
|---|
| 2026.04.29 | ₩66,277 | ₩66,277 | ₩65,380 | ₩65,674 | -0.91% | 28.2만 |
|---|
| 2026.04.28 | ₩66,532 | ₩66,679 | ₩66,117 | ₩66,358 | -0.26% | 23.2만 |
|---|
| 2026.04.27 | ₩67,055 | ₩67,081 | ₩66,720 | ₩66,733 | -0.48% | 44.5만 |
|---|
| 2026.04.24 | ₩66,519 | ₩66,867 | ₩66,371 | ₩66,800 | +0.42% | 20만 |
|---|
| 2026.04.23 | ₩66,840 | ₩66,961 | ₩65,594 | ₩66,291 | -0.82% | 30.3만 |
|---|
| 2026.04.22 | ₩67,068 | ₩67,229 | ₩66,827 | ₩67,122 | +0.08% | 25.7만 |
|---|
| 2026.04.21 | ₩67,604 | ₩67,765 | ₩66,385 | ₩66,398 | -1.78% | 30.3만 |
|---|
| 2026.04.20 | ₩67,792 | ₩67,993 | ₩67,537 | ₩67,872 | +0.12% | 54.7만 |
|---|
| 2026.04.17 | ₩68,381 | ₩69,011 | ₩68,287 | ₩68,341 | -0.06% | 36.2만 |
|---|
| 2026.04.16 | ₩67,430 | ₩67,537 | ₩67,028 | ₩67,242 | -0.28% | 31.8만 |
|---|
| 2026.04.15 | ₩67,202 | ₩67,229 | ₩66,907 | ₩67,108 | -0.14% | 32.6만 |
|---|
| 2026.04.14 | ₩66,921 | ₩67,349 | ₩66,921 | ₩67,175 | +0.38% | 22.2만 |
|---|
| 2026.04.13 | ₩65,406 | ₩66,559 | ₩64,937 | ₩66,478 | +1.64% | 40만 |
|---|
| 2026.04.10 | ₩66,063 | ₩66,291 | ₩65,661 | ₩65,862 | -0.30% | 35.3만 |
|---|
| 2026.04.09 | ₩65,299 | ₩66,009 | ₩64,991 | ₩65,728 | +0.66% | 39.6만 |
|---|
| 2026.04.08 | ₩66,076 | ₩66,277 | ₩65,366 | ₩65,956 | -0.18% | 38.6만 |
|---|
| 2026.04.07 | ₩63,048 | ₩63,530 | ₩62,378 | ₩63,437 | +0.62% | 38.4만 |
|---|
| 2026.04.06 | ₩62,981 | ₩63,638 | ₩62,981 | ₩63,544 | +0.89% | 61.7만 |
|---|
| 2026.04.02 | ₩61,829 | ₩63,262 | ₩61,829 | ₩62,941 | +1.80% | 100.7만 |
|---|
| 2026.04.01 | ₩63,718 | ₩64,107 | ₩63,343 | ₩63,530 | -0.29% | 168.2만 |
|---|
| 2026.03.31 | ₩61,212 | ₩62,633 | ₩61,132 | ₩62,633 | +2.32% | 96.1만 |
|---|
| 2026.03.30 | ₩61,159 | ₩61,159 | ₩60,247 | ₩60,556 | -0.99% | 74.1만 |
|---|
| 2026.03.27 | ₩60,904 | ₩61,346 | ₩60,529 | ₩60,690 | -0.35% | 38.5만 |
|---|
| 2026.03.26 | ₩61,721 | ₩62,190 | ₩61,065 | ₩61,132 | -0.96% | 32.1만 |
|---|
| 2026.03.25 | ₩62,767 | ₩62,847 | ₩62,190 | ₩62,485 | -0.45% | 46.6만 |
|---|
| 2026.03.24 | ₩60,904 | ₩61,855 | ₩60,904 | ₩61,440 | +0.88% | 51만 |
|---|
| 2026.03.23 | ₩61,561 | ₩62,539 | ₩61,199 | ₩61,815 | +0.41% | 61.5만 |
|---|
| 2026.03.20 | ₩62,016 | ₩62,030 | ₩60,247 | ₩60,448 | -2.53% | 51.5만 |
|---|
| 2026.03.19 | ₩61,306 | ₩62,686 | ₩61,252 | ₩62,284 | +1.60% | 62.7만 |
|---|
| 2026.03.18 | ₩63,423 | ₩63,504 | ₩62,499 | ₩62,512 | -1.44% | 46.4만 |
|---|
| 2026.03.17 | ₩63,624 | ₩64,026 | ₩63,504 | ₩63,584 | -0.06% | 35.6만 |
|---|
| 2026.03.16 | ₩62,941 | ₩63,638 | ₩62,874 | ₩63,477 | +0.85% | 105만 |
|---|
| 2026.03.13 | ₩63,356 | ₩63,571 | ₩62,204 | ₩62,257 | -1.73% | 40만 |
|---|
| 2026.03.12 | ₩63,879 | ₩63,919 | ₩63,128 | ₩63,222 | -1.03% | 41.6만 |
|---|
| 2026.03.11 | ₩64,468 | ₩64,857 | ₩64,187 | ₩64,669 | +0.31% | 43.8만 |
|---|
| 2026.03.10 | ₩65,299 | ₩66,063 | ₩64,830 | ₩64,911 | -0.60% | 74.9만 |
|---|
| 2026.03.09 | ₩63,450 | ₩64,964 | ₩62,767 | ₩64,844 | +2.20% | 78.1만 |
|---|
| 2026.03.06 | ₩64,214 | ₩65,085 | ₩63,986 | ₩64,777 | +0.88% | 52.3만 |
|---|
| 2026.03.05 | ₩65,621 | ₩65,942 | ₩64,455 | ₩65,179 | -0.67% | 53.2만 |
|---|
| 2026.03.04 | ₩65,607 | ₩66,197 | ₩65,313 | ₩66,050 | +0.67% | 74.8만 |
|---|
| 2026.03.03 | ₩65,259 | ₩66,050 | ₩64,227 | ₩65,688 | +0.66% | 98.7만 |
|---|
| 2026.03.02 | ₩67,899 | ₩68,341 | ₩67,658 | ₩68,194 | +0.43% | 68.2만 |
|---|
| 2026.02.27 | ₩69,105 | ₩69,386 | ₩68,917 | ₩69,065 | -0.06% | 36.3만 |
|---|
| 2026.02.26 | ₩68,582 | ₩68,944 | ₩68,194 | ₩68,877 | +0.43% | 27.8만 |
|---|
| 2026.02.25 | ₩68,488 | ₩68,756 | ₩68,354 | ₩68,609 | +0.18% | 22.5만 |
|---|
| 2026.02.24 | ₩67,684 | ₩68,234 | ₩67,604 | ₩68,073 | +0.57% | 30.1만 |
|---|
| 2026.02.23 | ₩68,073 | ₩68,234 | ₩67,564 | ₩67,832 | -0.35% | 52.6만 |
|---|
| 2026.02.20 | ₩67,524 | ₩68,194 | ₩67,470 | ₩68,180 | +0.97% | 50.9만 |
|---|
| 2026.02.19 | ₩67,202 | ₩67,684 | ₩67,095 | ₩67,631 | +0.64% | 23.2만 |
|---|
| 2026.02.18 | ₩67,443 | ₩67,818 | ₩67,229 | ₩67,430 | -0.02% | 29.6만 |
|---|
| 2026.02.17 | ₩66,921 | ₩67,483 | ₩66,438 | ₩67,363 | +0.66% | 77.9만 |
|---|
| 2026.02.13 | ₩67,055 | ₩67,564 | ₩66,639 | ₩67,470 | +0.62% | 39.1만 |
|---|
| 2026.02.12 | ₩68,220 | ₩68,220 | ₩67,055 | ₩67,229 | -1.45% | 57.8만 |
|---|
| 2026.02.11 | ₩67,912 | ₩68,046 | ₩67,349 | ₩67,939 | +0.04% | 38.6만 |
|---|
| 2026.02.10 | ₩67,671 | ₩67,832 | ₩67,524 | ₩67,537 | -0.20% | 52.8만 |
|---|
| 2026.02.09 | ₩66,626 | ₩67,376 | ₩66,559 | ₩67,309 | +1.03% | 47.2만 |
|---|
| 2026.02.06 | ₩65,219 | ₩65,996 | ₩65,192 | ₩65,969 | +1.15% | 60.2만 |
|---|
| 2026.02.05 | ₩65,058 | ₩65,393 | ₩64,589 | ₩64,669 | -0.60% | 114.3만 |
|---|
| 2026.02.04 | ₩66,452 | ₩66,452 | ₩65,500 | ₩65,862 | -0.89% | 38.9만 |
|---|
| 2026.02.03 | ₩65,688 | ₩65,983 | ₩65,299 | ₩65,929 | +0.37% | 42.8만 |
|---|
| 2026.02.02 | ₩64,951 | ₩65,380 | ₩64,937 | ₩65,326 | +0.58% | 46.5만 |
|---|
| 2026.01.30 | ₩66,197 | ₩66,318 | ₩65,138 | ₩65,406 | -1.19% | 49.8만 |
|---|
| 2026.01.29 | ₩67,510 | ₩67,537 | ₩66,210 | ₩67,081 | -0.64% | 48.5만 |
|---|
| 2026.01.28 | ₩66,961 | ₩67,055 | ₩66,492 | ₩66,961 | 0.00% | 34.8만 |
|---|
| 2026.01.27 | ₩66,572 | ₩67,122 | ₩66,519 | ₩67,055 | +0.72% | 35.6만 |
|---|
| 2026.01.26 | ₩66,197 | ₩66,438 | ₩66,009 | ₩66,063 | -0.20% | 47.5만 |
|---|
| 2026.01.23 | ₩64,964 | ₩65,648 | ₩64,870 | ₩65,527 | +0.87% | 41.6만 |
|---|
| 2026.01.22 | ₩64,656 | ₩65,045 | ₩64,522 | ₩64,897 | +0.37% | 36.7만 |
|---|
| 2026.01.21 | ₩63,718 | ₩64,147 | ₩63,437 | ₩64,013 | +0.46% | 98.5만 |
|---|
| 2026.01.20 | ₩63,410 | ₩63,678 | ₩63,209 | ₩63,343 | -0.11% | 70.1만 |
|---|
| 2026.01.16 | ₩63,772 | ₩63,839 | ₩63,450 | ₩63,825 | +0.08% | 39.2만 |
|---|
| 2026.01.15 | ₩63,530 | ₩63,731 | ₩63,316 | ₩63,530 | 0.00% | 30.9만 |
|---|
| 2026.01.14 | ₩63,155 | ₩63,370 | ₩63,061 | ₩63,370 | +0.34% | 52.1만 |
|---|
| 2026.01.13 | ₩63,222 | ₩63,303 | ₩62,914 | ₩62,968 | -0.40% | 28.7만 |
|---|
| 2026.01.12 | ₩63,182 | ₩63,477 | ₩63,155 | ₩63,477 | +0.47% | 51.5만 |
|---|
| 2026.01.09 | ₩62,820 | ₩63,115 | ₩62,713 | ₩63,102 | +0.45% | 51.3만 |
|---|
| 2026.01.08 | ₩62,365 | ₩62,619 | ₩62,298 | ₩62,579 | +0.34% | 31.5만 |
|---|
| 2026.01.07 | ₩62,525 | ₩62,673 | ₩62,271 | ₩62,525 | 0.00% | 44.2만 |
|---|
| 2026.01.06 | ₩62,204 | ₩62,525 | ₩62,177 | ₩62,458 | +0.41% | 70.9만 |
|---|
| 2026.01.05 | ₩61,614 | ₩62,284 | ₩61,614 | ₩62,271 | +1.07% | 118.5만 |
|---|
| 2026.01.02 | ₩61,574 | ₩61,628 | ₩61,172 | ₩61,520 | -0.09% | 113.8만 |
|---|
| 2025.12.31 | ₩61,239 | ₩61,239 | ₩60,984 | ₩61,011 | -0.37% | 31.4만 |
|---|
| 2025.12.30 | ₩61,373 | ₩61,574 | ₩61,266 | ₩61,293 | -0.13% | 165.4만 |
|---|
| 2025.12.29 | ₩61,293 | ₩61,453 | ₩61,132 | ₩61,400 | +0.17% | 42.7만 |
|---|
| 2025.12.26 | ₩61,333 | ₩61,440 | ₩61,226 | ₩61,440 | +0.17% | 31.5만 |
|---|
| 2025.12.24 | ₩61,346 | ₩61,360 | ₩61,252 | ₩61,266 | -0.13% | 21.3만 |
|---|
| 2025.12.23 | ₩61,132 | ₩61,252 | ₩60,998 | ₩61,226 | +0.15% | 30.3만 |
|---|
| 2025.12.22 | ₩60,690 | ₩60,984 | ₩60,676 | ₩60,931 | +0.40% | 51.8만 |
|---|
| 2025.12.19 | ₩60,301 | ₩60,596 | ₩60,301 | ₩60,408 | +0.18% | 43.8만 |
|---|
| 2025.12.18 | ₩60,127 | ₩60,368 | ₩59,885 | ₩60,046 | -0.13% | 35만 |
|---|
| 2025.12.17 | ₩59,885 | ₩60,100 | ₩59,577 | ₩59,631 | -0.43% | 32.6만 |
|---|
| 2025.12.16 | ₩60,167 | ₩60,328 | ₩59,899 | ₩60,019 | -0.24% | 151만 |
|---|
| 2025.12.15 | ₩60,422 | ₩60,489 | ₩60,046 | ₩60,180 | -0.40% | 86.9만 |
|---|
| 2025.12.12 | ₩60,355 | ₩60,422 | ₩59,684 | ₩59,912 | -0.73% | 57.4만 |
|---|
| 2025.12.11 | ₩60,046 | ₩60,422 | ₩60,006 | ₩60,301 | +0.42% | 89.7만 |
|---|
| 2025.12.10 | ₩61,547 | ₩62,190 | ₩61,427 | ₩62,123 | +0.94% | 30.2만 |
|---|
| 2025.12.09 | ₩61,547 | ₩61,829 | ₩61,440 | ₩61,480 | -0.11% | 59.2만 |
|---|
| 2025.12.08 | ₩61,909 | ₩62,097 | ₩61,587 | ₩61,668 | -0.39% | 40만 |
|---|
| 2025.12.05 | ₩61,922 | ₩62,150 | ₩61,708 | ₩61,855 | -0.11% | 34.9만 |
|---|
| 2025.12.04 | ₩61,721 | ₩61,855 | ₩61,614 | ₩61,775 | +0.09% | 17.2만 |
|---|
| 2025.12.03 | ₩61,319 | ₩61,735 | ₩61,319 | ₩61,695 | +0.61% | 36.6만 |
|---|
| 2025.12.02 | ₩61,413 | ₩61,467 | ₩61,159 | ₩61,467 | +0.09% | 32.1만 |
|---|
| 2025.12.01 | ₩61,601 | ₩61,829 | ₩61,494 | ₩61,494 | -0.17% | 37만 |
|---|
| 2025.11.28 | ₩61,587 | ₩61,949 | ₩61,507 | ₩61,909 | +0.52% | 19.2만 |
|---|
| 2025.11.26 | ₩60,462 | ₩61,132 | ₩60,462 | ₩60,958 | +0.82% | 39.6만 |
|---|
| 2025.11.25 | ₩59,658 | ₩60,314 | ₩59,591 | ₩60,220 | +0.94% | 21.6만 |
|---|
| 2025.11.24 | ₩58,961 | ₩59,550 | ₩58,961 | ₩59,470 | +0.86% | 50.6만 |
|---|
| 2025.11.21 | ₩58,572 | ₩59,162 | ₩58,371 | ₩59,055 | +0.82% | 20.7만 |
|---|
| 2025.11.20 | ₩59,430 | ₩59,591 | ₩58,224 | ₩58,277 | -1.94% | 45.6만 |
|---|
| 2025.11.19 | ₩59,081 | ₩59,336 | ₩58,733 | ₩58,894 | -0.32% | 33.6만 |
|---|
| 2025.11.18 | ₩59,055 | ₩59,296 | ₩58,746 | ₩59,055 | 0.00% | 66.5만 |
|---|
| 2025.11.17 | ₩60,033 | ₩60,314 | ₩59,443 | ₩59,684 | -0.58% | 33.9만 |
|---|
| 2025.11.14 | ₩59,872 | ₩60,448 | ₩59,792 | ₩60,355 | +0.81% | 46.7만 |
|---|
| 2025.11.13 | ₩61,065 | ₩61,159 | ₩60,328 | ₩60,475 | -0.97% | 39.5만 |
|---|
| 2025.11.12 | ₩60,596 | ₩61,025 | ₩60,596 | ₩60,944 | +0.57% | 22.3만 |
|---|
| 2025.11.11 | ₩60,422 | ₩60,542 | ₩60,341 | ₩60,462 | +0.07% | 41.8만 |
|---|
| 2025.11.10 | ₩60,194 | ₩60,475 | ₩60,060 | ₩60,462 | +0.45% | 20.2만 |
|---|
| 2025.11.07 | ₩59,068 | ₩59,671 | ₩59,001 | ₩59,617 | +0.93% | 18만 |
|---|
| 2025.11.06 | ₩59,658 | ₩59,792 | ₩59,215 | ₩59,537 | -0.20% | 44.7만 |
|---|
| 2025.11.05 | ₩59,631 | ₩59,952 | ₩59,537 | ₩59,872 | +0.40% | 39.3만 |
|---|
| 2025.11.04 | ₩60,033 | ₩60,060 | ₩59,658 | ₩59,698 | -0.56% | 128.1만 |
|---|
| 2025.11.03 | ₩60,730 | ₩60,730 | ₩60,408 | ₩60,649 | -0.13% | 74.3만 |
|---|
| 2025.10.31 | ₩60,864 | ₩60,864 | ₩60,422 | ₩60,730 | -0.22% | 62.3만 |
|---|
| 2025.10.30 | ₩60,663 | ₩61,051 | ₩60,663 | ₩60,797 | +0.22% | 16.9만 |
|---|
| 2025.10.29 | ₩61,601 | ₩61,601 | ₩60,783 | ₩61,025 | -0.94% | 22.1만 |
|---|
| 2025.10.28 | ₩61,480 | ₩61,735 | ₩61,360 | ₩61,534 | +0.09% | 15.2만 |
|---|
| 2025.10.27 | ₩61,989 | ₩61,989 | ₩61,654 | ₩61,802 | -0.30% | 33.2만 |
|---|
| 2025.10.24 | ₩61,587 | ₩61,641 | ₩61,494 | ₩61,507 | -0.13% | 13.7만 |
|---|
| 2025.10.23 | ₩61,199 | ₩61,520 | ₩61,172 | ₩61,440 | +0.39% | 17.6만 |
|---|
| 2025.10.22 | ₩60,676 | ₩60,958 | ₩60,515 | ₩60,757 | +0.13% | 21만 |
|---|
| 2025.10.21 | ₩60,783 | ₩60,797 | ₩60,515 | ₩60,542 | -0.40% | 43.9만 |
|---|
| 2025.10.20 | ₩61,051 | ₩61,360 | ₩61,051 | ₩61,279 | +0.37% | 26만 |
|---|
| 2025.10.17 | ₩60,690 | ₩60,864 | ₩60,462 | ₩60,770 | +0.13% | 23만 |
|---|
| 2025.10.16 | ₩61,132 | ₩61,427 | ₩60,917 | ₩61,159 | +0.04% | 57.8만 |
|---|
| 2025.10.15 | ₩60,891 | ₩61,132 | ₩60,569 | ₩60,931 | +0.07% | 17.6만 |
|---|
| 2025.10.14 | ₩59,872 | ₩60,797 | ₩59,872 | ₩60,542 | +1.12% | 28.4만 |
|---|
| 2025.10.13 | ₩60,234 | ₩60,690 | ₩60,220 | ₩60,556 | +0.53% | 31.7만 |
|---|
| 2025.10.10 | ₩60,636 | ₩60,716 | ₩59,792 | ₩59,805 | -1.37% | 16.5만 |
|---|