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 | ₩66,205 | ₩66,460 | ₩66,044 | ₩66,366 | +0.24% | 24.2만 |
| 2026.10.08 | ₩65,574 | ₩65,870 | ₩65,320 | ₩65,816 | +0.37% | 35.3만 |
| 2026.10.07 | ₩66,151 | ₩66,205 | ₩65,762 | ₩66,057 | -0.14% | 22.7만 |
| 2026.10.06 | ₩67,131 | ₩67,278 | ₩66,943 | ₩66,997 | -0.20% | 24.8만 |
| 2026.10.05 | ₩66,554 | ₩66,889 | ₩66,285 | ₩66,782 | +0.34% | 28.7만 |
| 2026.10.02 | ₩66,661 | ₩66,983 | ₩66,433 | ₩66,809 | +0.22% | 29.7만 |
| 2026.10.01 | ₩66,661 | ₩66,661 | ₩65,950 | ₩66,285 | -0.56% | 48.8만 |
| 2026.09.30 | ₩67,225 | ₩67,305 | ₩66,648 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,728 |
| -0.74% |
| 164.6만 |
| 2026.09.29 | ₩67,010 | ₩67,117 | ₩66,487 | ₩66,903 | -0.16% | 24.8만 |
|---|
| 2026.09.28 | ₩66,983 | ₩67,426 | ₩66,809 | ₩67,064 | +0.12% | 47.7만 |
|---|
| 2026.09.25 | ₩67,278 | ₩67,587 | ₩67,023 | ₩67,560 | +0.42% | 20.4만 |
|---|
| 2026.09.24 | ₩67,157 | ₩67,198 | ₩66,581 | ₩66,983 | -0.26% | 38.9만 |
|---|
| 2026.09.23 | ₩67,855 | ₩67,869 | ₩67,171 | ₩67,305 | -0.81% | 21.2만 |
|---|
| 2026.09.22 | ₩68,258 | ₩68,794 | ₩68,164 | ₩68,647 | +0.57% | 44.2만 |
|---|
| 2026.09.21 | ₩68,110 | ₩68,217 | ₩67,667 | ₩68,070 | -0.06% | 36.1만 |
|---|
| 2026.09.18 | ₩67,412 | ₩67,560 | ₩67,131 | ₩67,466 | +0.08% | 14.7만 |
|---|
| 2026.09.17 | ₩67,976 | ₩68,043 | ₩67,681 | ₩67,788 | -0.28% | 23.8만 |
|---|
| 2026.09.16 | ₩67,600 | ₩67,788 | ₩66,607 | ₩66,943 | -0.97% | 28.5만 |
|---|
| 2026.09.15 | ₩67,157 | ₩67,278 | ₩66,795 | ₩67,117 | -0.06% | 25.1만 |
|---|
| 2026.09.14 | ₩67,238 | ₩67,627 | ₩66,956 | ₩67,184 | -0.08% | 34.8만 |
|---|
| 2026.09.11 | ₩68,271 | ₩68,392 | ₩67,989 | ₩68,043 | -0.33% | 28.2만 |
|---|
| 2026.09.10 | ₩68,029 | ₩68,150 | ₩67,560 | ₩67,614 | -0.61% | 34.8만 |
|---|
| 2026.09.09 | ₩69,089 | ₩69,210 | ₩68,499 | ₩68,633 | -0.66% | 32만 |
|---|
| 2026.09.08 | ₩69,223 | ₩69,384 | ₩68,955 | ₩68,955 | -0.39% | 30.1만 |
|---|
| 2026.09.04 | ₩68,861 | ₩69,384 | ₩68,861 | ₩69,250 | +0.56% | 17.5만 |
|---|
| 2026.09.03 | ₩68,781 | ₩69,143 | ₩68,580 | ₩69,062 | +0.41% | 20.5만 |
|---|
| 2026.09.02 | ₩67,962 | ₩68,204 | ₩67,922 | ₩68,137 | +0.26% | 25.2만 |
|---|
| 2026.09.01 | ₩68,378 | ₩68,539 | ₩67,761 | ₩67,855 | -0.77% | 29.4만 |
|---|
| 2026.08.31 | ₩69,237 | ₩69,237 | ₩68,647 | ₩68,848 | -0.56% | 21.2만 |
|---|
| 2026.08.28 | ₩69,787 | ₩69,921 | ₩68,861 | ₩69,076 | -1.02% | 24.6만 |
|---|
| 2026.08.27 | ₩69,371 | ₩69,639 | ₩69,237 | ₩69,572 | +0.29% | 29.9만 |
|---|
| 2026.08.26 | ₩69,465 | ₩69,559 | ₩69,156 | ₩69,156 | -0.44% | 34.9만 |
|---|
| 2026.08.25 | ₩69,156 | ₩69,492 | ₩69,130 | ₩69,492 | +0.48% | 33.5만 |
|---|
| 2026.08.24 | ₩68,781 | ₩68,928 | ₩68,539 | ₩68,767 | -0.02% | 28.1만 |
|---|
| 2026.08.21 | ₩68,781 | ₩68,901 | ₩68,647 | ₩68,754 | -0.04% | 22.2만 |
|---|
| 2026.08.20 | ₩68,204 | ₩68,647 | ₩68,137 | ₩68,338 | +0.20% | 21.3만 |
|---|
| 2026.08.19 | ₩68,378 | ₩68,580 | ₩68,083 | ₩68,298 | -0.12% | 28.6만 |
|---|
| 2026.08.18 | ₩68,244 | ₩68,378 | ₩67,694 | ₩67,708 | -0.79% | 28.5만 |
|---|
| 2026.08.17 | ₩68,767 | ₩69,076 | ₩68,660 | ₩68,714 | -0.08% | 63.4만 |
|---|
| 2026.08.14 | ₩68,808 | ₩69,049 | ₩68,633 | ₩68,767 | -0.06% | 23.1만 |
|---|
| 2026.08.13 | ₩68,526 | ₩68,620 | ₩68,351 | ₩68,512 | -0.02% | 26.6만 |
|---|
| 2026.08.12 | ₩68,539 | ₩68,700 | ₩68,244 | ₩68,325 | -0.31% | 28.7만 |
|---|
| 2026.08.11 | ₩68,029 | ₩68,284 | ₩67,855 | ₩68,070 | +0.06% | 16.5만 |
|---|
| 2026.08.10 | ₩67,761 | ₩67,976 | ₩67,654 | ₩67,815 | +0.08% | 22.2만 |
|---|
| 2026.08.07 | ₩67,936 | ₩68,029 | ₩67,694 | ₩67,989 | +0.08% | 43.7만 |
|---|
| 2026.08.06 | ₩67,211 | ₩67,506 | ₩67,050 | ₩67,198 | -0.02% | 25.3만 |
|---|
| 2026.08.05 | ₩67,372 | ₩67,560 | ₩67,198 | ₩67,198 | -0.26% | 29.4만 |
|---|
| 2026.08.04 | ₩66,192 | ₩66,849 | ₩66,192 | ₩66,782 | +0.89% | 16만 |
|---|
| 2026.08.03 | ₩65,118 | ₩65,601 | ₩65,078 | ₩65,561 | +0.68% | 71만 |
|---|
| 2026.07.31 | ₩65,038 | ₩65,065 | ₩64,273 | ₩64,850 | -0.29% | 18.9만 |
|---|
| 2026.07.30 | ₩64,327 | ₩65,172 | ₩64,246 | ₩65,118 | +1.23% | 20.8만 |
|---|
| 2026.07.29 | ₩63,830 | ₩64,394 | ₩63,200 | ₩63,482 | -0.55% | 35.3만 |
|---|
| 2026.07.28 | ₩64,018 | ₩64,461 | ₩63,777 | ₩64,260 | +0.38% | 24.2만 |
|---|
| 2026.07.27 | ₩64,971 | ₩65,024 | ₩64,246 | ₩64,622 | -0.54% | 25.9만 |
|---|
| 2026.07.24 | ₩64,448 | ₩64,770 | ₩64,246 | ₩64,448 | 0.00% | 21.4만 |
|---|
| 2026.07.23 | ₩64,179 | ₩64,528 | ₩63,844 | ₩64,166 | -0.02% | 27.4만 |
|---|
| 2026.07.22 | ₩64,931 | ₩65,038 | ₩64,756 | ₩64,823 | -0.17% | 43.5만 |
|---|
| 2026.07.21 | ₩64,193 | ₩64,729 | ₩64,072 | ₩64,609 | +0.65% | 14.6만 |
|---|
| 2026.07.20 | ₩64,112 | ₩64,233 | ₩63,683 | ₩63,777 | -0.52% | 46.8만 |
|---|
| 2026.07.17 | ₩63,750 | ₩64,313 | ₩63,683 | ₩64,112 | +0.57% | 41.4만 |
|---|
| 2026.07.16 | ₩64,649 | ₩64,984 | ₩64,448 | ₩64,716 | +0.10% | 46.3만 |
|---|
| 2026.07.15 | ₩64,877 | ₩65,306 | ₩64,676 | ₩65,266 | +0.60% | 20.4만 |
|---|
| 2026.07.14 | ₩64,810 | ₩65,172 | ₩64,622 | ₩64,716 | -0.14% | 21.8만 |
|---|
| 2026.07.13 | ₩64,541 | ₩64,649 | ₩64,059 | ₩64,166 | -0.58% | 31.8만 |
|---|
| 2026.07.10 | ₩64,743 | ₩65,024 | ₩64,421 | ₩64,796 | +0.08% | 35.4만 |
|---|
| 2026.07.09 | ₩64,166 | ₩64,501 | ₩64,126 | ₩64,381 | +0.33% | 34만 |
|---|
| 2026.07.08 | ₩63,750 | ₩64,152 | ₩63,307 | ₩64,005 | +0.40% | 42.7만 |
|---|
| 2026.07.07 | ₩65,293 | ₩65,413 | ₩64,541 | ₩64,796 | -0.76% | 27.7만 |
|---|
| 2026.07.06 | ₩65,534 | ₩65,829 | ₩65,467 | ₩65,776 | +0.37% | 78.7만 |
|---|
| 2026.07.02 | ₩65,320 | ₩65,709 | ₩64,662 | ₩65,132 | -0.29% | 47.3만 |
|---|
| 2026.07.01 | ₩64,515 | ₩64,998 | ₩64,448 | ₩64,689 | +0.27% | 29.5만 |
|---|
| 2026.06.30 | ₩64,367 | ₩64,635 | ₩64,233 | ₩64,555 | +0.29% | 61.4만 |
|---|
| 2026.06.29 | ₩64,528 | ₩64,555 | ₩63,978 | ₩64,434 | -0.15% | 46만 |
|---|
| 2026.06.26 | ₩63,750 | ₩64,501 | ₩63,750 | ₩64,059 | +0.48% | 36.5만 |
|---|
| 2026.06.25 | ₩64,528 | ₩64,702 | ₩64,032 | ₩64,139 | -0.60% | 23만 |
|---|
| 2026.06.24 | ₩64,018 | ₩64,327 | ₩63,777 | ₩64,099 | +0.13% | 50.9만 |
|---|
| 2026.06.23 | ₩64,488 | ₩64,984 | ₩64,394 | ₩64,474 | -0.02% | 25.5만 |
|---|
| 2026.06.22 | ₩66,138 | ₩66,312 | ₩65,762 | ₩66,084 | -0.08% | 29.5만 |
|---|
| 2026.06.18 | ₩66,473 | ₩66,500 | ₩66,031 | ₩66,218 | -0.38% | 22.4만 |
|---|
| 2026.06.17 | ₩67,386 | ₩67,801 | ₩66,259 | ₩66,433 | -1.41% | 35.2만 |
|---|
| 2026.06.16 | ₩67,506 | ₩67,681 | ₩67,211 | ₩67,318 | -0.28% | 48.1만 |
|---|
| 2026.06.15 | ₩67,801 | ₩67,869 | ₩67,332 | ₩67,345 | -0.67% | 25.7만 |
|---|
| 2026.06.12 | ₩66,487 | ₩66,916 | ₩66,138 | ₩66,728 | +0.36% | 20.5만 |
|---|
| 2026.06.11 | ₩64,904 | ₩66,393 | ₩64,783 | ₩66,259 | +2.09% | 45.8만 |
|---|
| 2026.06.10 | ₩64,796 | ₩65,373 | ₩64,260 | ₩64,260 | -0.83% | 27.3만 |
|---|
| 2026.06.09 | ₩65,990 | ₩66,178 | ₩64,220 | ₩65,239 | -1.14% | 37.6만 |
|---|
| 2026.06.08 | ₩65,668 | ₩66,084 | ₩65,105 | ₩65,239 | -0.65% | 32.5만 |
|---|
| 2026.06.05 | ₩66,768 | ₩66,956 | ₩65,038 | ₩65,212 | -2.33% | 42.2만 |
|---|
| 2026.06.04 | ₩67,265 | ₩67,520 | ₩67,157 | ₩67,386 | +0.18% | 33.3만 |
|---|
| 2026.06.03 | ₩67,251 | ₩67,251 | ₩66,795 | ₩66,876 | -0.56% | 25.2만 |
|---|
| 2026.06.02 | ₩67,453 | ₩67,842 | ₩67,359 | ₩67,734 | +0.42% | 22.3만 |
|---|
| 2026.06.01 | ₩67,439 | ₩67,775 | ₩66,997 | ₩67,520 | +0.12% | 34.6만 |
|---|
| 2026.05.29 | ₩68,217 | ₩68,660 | ₩67,962 | ₩68,137 | -0.12% | 29.1만 |
|---|
| 2026.05.28 | ₩67,708 | ₩68,472 | ₩67,560 | ₩68,217 | +0.75% | 59만 |
|---|
| 2026.05.27 | ₩68,311 | ₩68,325 | ₩67,895 | ₩68,070 | -0.35% | 35.6만 |
|---|
| 2026.05.26 | ₩68,459 | ₩68,861 | ₩68,378 | ₩68,566 | +0.16% | 46.8만 |
|---|
| 2026.05.22 | ₩67,654 | ₩67,761 | ₩67,332 | ₩67,412 | -0.36% | 20만 |
|---|
| 2026.05.21 | ₩66,661 | ₩67,627 | ₩66,446 | ₩67,399 | +1.11% | 21.8만 |
|---|
| 2026.05.20 | ₩66,125 | ₩67,265 | ₩66,017 | ₩67,037 | +1.38% | 21.1만 |
|---|
| 2026.05.19 | ₩66,339 | ₩66,675 | ₩65,964 | ₩66,165 | -0.26% | 25.3만 |
|---|
| 2026.05.18 | ₩67,184 | ₩67,292 | ₩66,540 | ₩67,037 | -0.22% | 32.1만 |
|---|
| 2026.05.15 | ₩67,050 | ₩67,117 | ₩66,607 | ₩66,849 | -0.30% | 69.6만 |
|---|
| 2026.05.14 | ₩68,593 | ₩68,647 | ₩68,284 | ₩68,338 | -0.37% | 20.2만 |
|---|
| 2026.05.13 | ₩67,909 | ₩68,311 | ₩67,667 | ₩68,217 | +0.45% | 20.4만 |
|---|
| 2026.05.12 | ₩67,976 | ₩68,097 | ₩67,332 | ₩68,056 | +0.12% | 74.8만 |
|---|
| 2026.05.11 | ₩68,754 | ₩69,103 | ₩68,741 | ₩68,794 | +0.06% | 44.4만 |
|---|
| 2026.05.08 | ₩68,741 | ₩68,915 | ₩68,432 | ₩68,821 | +0.12% | 27.4만 |
|---|
| 2026.05.07 | ₩68,928 | ₩68,955 | ₩67,855 | ₩67,869 | -1.54% | 34.8만 |
|---|
| 2026.05.06 | ₩68,512 | ₩68,888 | ₩68,499 | ₩68,660 | +0.22% | 36.7만 |
|---|
| 2026.05.05 | ₩67,157 | ₩67,547 | ₩66,943 | ₩67,399 | +0.36% | 26.8만 |
|---|
| 2026.05.04 | ₩66,970 | ₩67,292 | ₩66,245 | ₩66,527 | -0.66% | 37.3만 |
|---|
| 2026.05.01 | ₩67,211 | ₩67,721 | ₩67,090 | ₩67,131 | -0.12% | 61.3만 |
|---|
| 2026.04.30 | ₩66,768 | ₩67,372 | ₩66,514 | ₩67,265 | +0.74% | 46.5만 |
|---|
| 2026.04.29 | ₩66,353 | ₩66,353 | ₩65,454 | ₩65,749 | -0.91% | 28.2만 |
|---|
| 2026.04.28 | ₩66,607 | ₩66,755 | ₩66,192 | ₩66,433 | -0.26% | 23.2만 |
|---|
| 2026.04.27 | ₩67,131 | ₩67,157 | ₩66,795 | ₩66,809 | -0.48% | 44.5만 |
|---|
| 2026.04.24 | ₩66,594 | ₩66,943 | ₩66,446 | ₩66,876 | +0.42% | 20만 |
|---|
| 2026.04.23 | ₩66,916 | ₩67,037 | ₩65,668 | ₩66,366 | -0.82% | 30.3만 |
|---|
| 2026.04.22 | ₩67,144 | ₩67,305 | ₩66,903 | ₩67,198 | +0.08% | 25.7만 |
|---|
| 2026.04.21 | ₩67,681 | ₩67,842 | ₩66,460 | ₩66,473 | -1.78% | 30.3만 |
|---|
| 2026.04.20 | ₩67,869 | ₩68,070 | ₩67,614 | ₩67,949 | +0.12% | 54.7만 |
|---|
| 2026.04.17 | ₩68,459 | ₩69,089 | ₩68,365 | ₩68,419 | -0.06% | 36.2만 |
|---|
| 2026.04.16 | ₩67,506 | ₩67,614 | ₩67,104 | ₩67,318 | -0.28% | 31.8만 |
|---|
| 2026.04.15 | ₩67,278 | ₩67,305 | ₩66,983 | ₩67,184 | -0.14% | 32.6만 |
|---|
| 2026.04.14 | ₩66,997 | ₩67,426 | ₩66,997 | ₩67,251 | +0.38% | 22.2만 |
|---|
| 2026.04.13 | ₩65,481 | ₩66,634 | ₩65,011 | ₩66,554 | +1.64% | 40만 |
|---|
| 2026.04.10 | ₩66,138 | ₩66,366 | ₩65,735 | ₩65,937 | -0.30% | 35.3만 |
|---|
| 2026.04.09 | ₩65,373 | ₩66,084 | ₩65,065 | ₩65,803 | +0.66% | 39.6만 |
|---|
| 2026.04.08 | ₩66,151 | ₩66,353 | ₩65,440 | ₩66,031 | -0.18% | 38.6만 |
|---|
| 2026.04.07 | ₩63,119 | ₩63,602 | ₩62,449 | ₩63,509 | +0.62% | 38.4만 |
|---|
| 2026.04.06 | ₩63,052 | ₩63,710 | ₩63,052 | ₩63,616 | +0.89% | 61.7만 |
|---|
| 2026.04.02 | ₩61,899 | ₩63,334 | ₩61,899 | ₩63,012 | +1.80% | 100.7만 |
|---|
| 2026.04.01 | ₩63,790 | ₩64,179 | ₩63,415 | ₩63,602 | -0.29% | 168.2만 |
|---|
| 2026.03.31 | ₩61,282 | ₩62,704 | ₩61,201 | ₩62,704 | +2.32% | 96.1만 |
|---|
| 2026.03.30 | ₩61,228 | ₩61,228 | ₩60,316 | ₩60,624 | -0.99% | 74.1만 |
|---|
| 2026.03.27 | ₩60,973 | ₩61,416 | ₩60,597 | ₩60,758 | -0.35% | 38.5만 |
|---|
| 2026.03.26 | ₩61,791 | ₩62,261 | ₩61,134 | ₩61,201 | -0.96% | 32.1만 |
|---|
| 2026.03.25 | ₩62,838 | ₩62,918 | ₩62,261 | ₩62,556 | -0.45% | 46.6만 |
|---|
| 2026.03.24 | ₩60,973 | ₩61,925 | ₩60,973 | ₩61,510 | +0.88% | 51만 |
|---|
| 2026.03.23 | ₩61,630 | ₩62,610 | ₩61,268 | ₩61,885 | +0.41% | 61.5만 |
|---|
| 2026.03.20 | ₩62,086 | ₩62,100 | ₩60,316 | ₩60,517 | -2.53% | 51.5만 |
|---|
| 2026.03.19 | ₩61,375 | ₩62,757 | ₩61,322 | ₩62,355 | +1.60% | 62.7만 |
|---|
| 2026.03.18 | ₩63,495 | ₩63,576 | ₩62,569 | ₩62,583 | -1.44% | 46.4만 |
|---|
| 2026.03.17 | ₩63,696 | ₩64,099 | ₩63,576 | ₩63,656 | -0.06% | 35.6만 |
|---|
| 2026.03.16 | ₩63,012 | ₩63,710 | ₩62,945 | ₩63,549 | +0.85% | 105만 |
|---|
| 2026.03.13 | ₩63,428 | ₩63,643 | ₩62,274 | ₩62,328 | -1.73% | 40만 |
|---|
| 2026.03.12 | ₩63,951 | ₩63,991 | ₩63,200 | ₩63,294 | -1.03% | 41.6만 |
|---|
| 2026.03.11 | ₩64,541 | ₩64,931 | ₩64,260 | ₩64,743 | +0.31% | 43.8만 |
|---|
| 2026.03.10 | ₩65,373 | ₩66,138 | ₩64,904 | ₩64,984 | -0.60% | 74.9만 |
|---|
| 2026.03.09 | ₩63,522 | ₩65,038 | ₩62,838 | ₩64,917 | +2.20% | 78.1만 |
|---|
| 2026.03.06 | ₩64,287 | ₩65,159 | ₩64,059 | ₩64,850 | +0.88% | 52.3만 |
|---|
| 2026.03.05 | ₩65,695 | ₩66,017 | ₩64,528 | ₩65,253 | -0.67% | 53.2만 |
|---|
| 2026.03.04 | ₩65,682 | ₩66,272 | ₩65,387 | ₩66,125 | +0.67% | 74.8만 |
|---|
| 2026.03.03 | ₩65,333 | ₩66,125 | ₩64,300 | ₩65,762 | +0.66% | 98.7만 |
|---|
| 2026.03.02 | ₩67,976 | ₩68,419 | ₩67,734 | ₩68,271 | +0.43% | 68.2만 |
|---|
| 2026.02.27 | ₩69,183 | ₩69,465 | ₩68,995 | ₩69,143 | -0.06% | 36.3만 |
|---|
| 2026.02.26 | ₩68,660 | ₩69,022 | ₩68,271 | ₩68,955 | +0.43% | 27.8만 |
|---|
| 2026.02.25 | ₩68,566 | ₩68,834 | ₩68,432 | ₩68,687 | +0.18% | 22.5만 |
|---|
| 2026.02.24 | ₩67,761 | ₩68,311 | ₩67,681 | ₩68,150 | +0.57% | 30.1만 |
|---|
| 2026.02.23 | ₩68,150 | ₩68,311 | ₩67,640 | ₩67,909 | -0.35% | 52.6만 |
|---|
| 2026.02.20 | ₩67,600 | ₩68,271 | ₩67,547 | ₩68,258 | +0.97% | 50.9만 |
|---|
| 2026.02.19 | ₩67,278 | ₩67,761 | ₩67,171 | ₩67,708 | +0.64% | 23.2만 |
|---|
| 2026.02.18 | ₩67,520 | ₩67,895 | ₩67,305 | ₩67,506 | -0.02% | 29.6만 |
|---|
| 2026.02.17 | ₩66,997 | ₩67,560 | ₩66,514 | ₩67,439 | +0.66% | 77.9만 |
|---|
| 2026.02.13 | ₩67,131 | ₩67,640 | ₩66,715 | ₩67,547 | +0.62% | 39.1만 |
|---|
| 2026.02.12 | ₩68,298 | ₩68,298 | ₩67,131 | ₩67,305 | -1.45% | 57.8만 |
|---|
| 2026.02.11 | ₩67,989 | ₩68,123 | ₩67,426 | ₩68,016 | +0.04% | 38.6만 |
|---|
| 2026.02.10 | ₩67,748 | ₩67,909 | ₩67,600 | ₩67,614 | -0.20% | 52.8만 |
|---|
| 2026.02.09 | ₩66,701 | ₩67,453 | ₩66,634 | ₩67,386 | +1.03% | 47.2만 |
|---|
| 2026.02.06 | ₩65,293 | ₩66,071 | ₩65,266 | ₩66,044 | +1.15% | 60.2만 |
|---|
| 2026.02.05 | ₩65,132 | ₩65,467 | ₩64,662 | ₩64,743 | -0.60% | 114.3만 |
|---|
| 2026.02.04 | ₩66,527 | ₩66,527 | ₩65,574 | ₩65,937 | -0.89% | 38.9만 |
|---|
| 2026.02.03 | ₩65,762 | ₩66,057 | ₩65,373 | ₩66,004 | +0.37% | 42.8만 |
|---|
| 2026.02.02 | ₩65,024 | ₩65,454 | ₩65,011 | ₩65,400 | +0.58% | 46.5만 |
|---|
| 2026.01.30 | ₩66,272 | ₩66,393 | ₩65,212 | ₩65,481 | -1.19% | 49.8만 |
|---|
| 2026.01.29 | ₩67,587 | ₩67,614 | ₩66,285 | ₩67,157 | -0.64% | 48.5만 |
|---|
| 2026.01.28 | ₩67,037 | ₩67,131 | ₩66,567 | ₩67,037 | 0.00% | 34.8만 |
|---|
| 2026.01.27 | ₩66,648 | ₩67,198 | ₩66,594 | ₩67,131 | +0.72% | 35.6만 |
|---|
| 2026.01.26 | ₩66,272 | ₩66,514 | ₩66,084 | ₩66,138 | -0.20% | 47.5만 |
|---|
| 2026.01.23 | ₩65,038 | ₩65,722 | ₩64,944 | ₩65,601 | +0.87% | 41.6만 |
|---|
| 2026.01.22 | ₩64,729 | ₩65,118 | ₩64,595 | ₩64,971 | +0.37% | 36.7만 |
|---|
| 2026.01.21 | ₩63,790 | ₩64,220 | ₩63,509 | ₩64,085 | +0.46% | 98.5만 |
|---|
| 2026.01.20 | ₩63,482 | ₩63,750 | ₩63,280 | ₩63,415 | -0.11% | 70.1만 |
|---|
| 2026.01.16 | ₩63,844 | ₩63,911 | ₩63,522 | ₩63,898 | +0.08% | 39.2만 |
|---|
| 2026.01.15 | ₩63,602 | ₩63,804 | ₩63,388 | ₩63,602 | 0.00% | 30.9만 |
|---|
| 2026.01.14 | ₩63,227 | ₩63,441 | ₩63,133 | ₩63,441 | +0.34% | 52.1만 |
|---|
| 2026.01.13 | ₩63,294 | ₩63,374 | ₩62,985 | ₩63,039 | -0.40% | 28.7만 |
|---|
| 2026.01.12 | ₩63,254 | ₩63,549 | ₩63,227 | ₩63,549 | +0.47% | 51.5만 |
|---|
| 2026.01.09 | ₩62,891 | ₩63,187 | ₩62,784 | ₩63,173 | +0.45% | 51.3만 |
|---|
| 2026.01.08 | ₩62,435 | ₩62,690 | ₩62,368 | ₩62,650 | +0.34% | 31.5만 |
|---|
| 2026.01.07 | ₩62,596 | ₩62,744 | ₩62,341 | ₩62,596 | 0.00% | 44.2만 |
|---|
| 2026.01.06 | ₩62,274 | ₩62,596 | ₩62,247 | ₩62,529 | +0.41% | 70.9만 |
|---|
| 2026.01.05 | ₩61,684 | ₩62,355 | ₩61,684 | ₩62,341 | +1.07% | 118.5만 |
|---|
| 2026.01.02 | ₩61,644 | ₩61,697 | ₩61,241 | ₩61,590 | -0.09% | 113.8만 |
|---|
| 2025.12.31 | ₩61,308 | ₩61,308 | ₩61,053 | ₩61,080 | -0.37% | 31.4만 |
|---|
| 2025.12.30 | ₩61,443 | ₩61,644 | ₩61,335 | ₩61,362 | -0.13% | 165.4만 |
|---|
| 2025.12.29 | ₩61,362 | ₩61,523 | ₩61,201 | ₩61,469 | +0.17% | 42.7만 |
|---|
| 2025.12.26 | ₩61,402 | ₩61,510 | ₩61,295 | ₩61,510 | +0.17% | 31.5만 |
|---|
| 2025.12.24 | ₩61,416 | ₩61,429 | ₩61,322 | ₩61,335 | -0.13% | 21.3만 |
|---|
| 2025.12.23 | ₩61,201 | ₩61,322 | ₩61,067 | ₩61,295 | +0.15% | 30.3만 |
|---|
| 2025.12.22 | ₩60,758 | ₩61,053 | ₩60,745 | ₩61,000 | +0.40% | 51.8만 |
|---|
| 2025.12.19 | ₩60,369 | ₩60,664 | ₩60,369 | ₩60,477 | +0.18% | 43.8만 |
|---|
| 2025.12.18 | ₩60,195 | ₩60,436 | ₩59,953 | ₩60,114 | -0.13% | 35만 |
|---|
| 2025.12.17 | ₩59,953 | ₩60,168 | ₩59,645 | ₩59,699 | -0.43% | 32.6만 |
|---|
| 2025.12.16 | ₩60,235 | ₩60,396 | ₩59,967 | ₩60,088 | -0.24% | 151만 |
|---|
| 2025.12.15 | ₩60,490 | ₩60,557 | ₩60,114 | ₩60,249 | -0.40% | 86.9만 |
|---|
| 2025.12.12 | ₩60,423 | ₩60,490 | ₩59,752 | ₩59,980 | -0.73% | 57.4만 |
|---|
| 2025.12.11 | ₩60,114 | ₩60,490 | ₩60,074 | ₩60,369 | +0.42% | 89.7만 |
|---|
| 2025.12.10 | ₩61,617 | ₩62,261 | ₩61,496 | ₩62,194 | +0.94% | 30.2만 |
|---|
| 2025.12.09 | ₩61,617 | ₩61,899 | ₩61,510 | ₩61,550 | -0.11% | 59.2만 |
|---|
| 2025.12.08 | ₩61,979 | ₩62,167 | ₩61,657 | ₩61,738 | -0.39% | 40만 |
|---|
| 2025.12.05 | ₩61,993 | ₩62,221 | ₩61,778 | ₩61,925 | -0.11% | 34.9만 |
|---|
| 2025.12.04 | ₩61,791 | ₩61,925 | ₩61,684 | ₩61,845 | +0.09% | 17.2만 |
|---|
| 2025.12.03 | ₩61,389 | ₩61,805 | ₩61,389 | ₩61,765 | +0.61% | 36.6만 |
|---|
| 2025.12.02 | ₩61,483 | ₩61,536 | ₩61,228 | ₩61,536 | +0.09% | 32.1만 |
|---|
| 2025.12.01 | ₩61,671 | ₩61,899 | ₩61,563 | ₩61,563 | -0.17% | 37만 |
|---|
| 2025.11.28 | ₩61,657 | ₩62,019 | ₩61,577 | ₩61,979 | +0.52% | 19.2만 |
|---|
| 2025.11.26 | ₩60,530 | ₩61,201 | ₩60,530 | ₩61,027 | +0.82% | 39.6만 |
|---|
| 2025.11.25 | ₩59,725 | ₩60,383 | ₩59,658 | ₩60,289 | +0.94% | 21.6만 |
|---|
| 2025.11.24 | ₩59,028 | ₩59,618 | ₩59,028 | ₩59,538 | +0.86% | 50.6만 |
|---|
| 2025.11.21 | ₩58,639 | ₩59,229 | ₩58,437 | ₩59,122 | +0.82% | 20.7만 |
|---|
| 2025.11.20 | ₩59,497 | ₩59,658 | ₩58,290 | ₩58,344 | -1.94% | 45.6만 |
|---|
| 2025.11.19 | ₩59,148 | ₩59,403 | ₩58,800 | ₩58,961 | -0.32% | 33.6만 |
|---|
| 2025.11.18 | ₩59,122 | ₩59,363 | ₩58,813 | ₩59,122 | 0.00% | 66.5만 |
|---|
| 2025.11.17 | ₩60,101 | ₩60,383 | ₩59,511 | ₩59,752 | -0.58% | 33.9만 |
|---|
| 2025.11.14 | ₩59,940 | ₩60,517 | ₩59,860 | ₩60,423 | +0.81% | 46.7만 |
|---|
| 2025.11.13 | ₩61,134 | ₩61,228 | ₩60,396 | ₩60,544 | -0.97% | 39.5만 |
|---|
| 2025.11.12 | ₩60,664 | ₩61,094 | ₩60,664 | ₩61,013 | +0.57% | 22.3만 |
|---|
| 2025.11.11 | ₩60,490 | ₩60,611 | ₩60,410 | ₩60,530 | +0.07% | 41.8만 |
|---|
| 2025.11.10 | ₩60,262 | ₩60,544 | ₩60,128 | ₩60,530 | +0.45% | 20.2만 |
|---|
| 2025.11.07 | ₩59,135 | ₩59,739 | ₩59,068 | ₩59,685 | +0.93% | 18만 |
|---|
| 2025.11.06 | ₩59,725 | ₩59,860 | ₩59,283 | ₩59,605 | -0.20% | 44.7만 |
|---|
| 2025.11.05 | ₩59,699 | ₩60,021 | ₩59,605 | ₩59,940 | +0.40% | 39.3만 |
|---|
| 2025.11.04 | ₩60,101 | ₩60,128 | ₩59,725 | ₩59,766 | -0.56% | 128.1만 |
|---|
| 2025.11.03 | ₩60,799 | ₩60,799 | ₩60,477 | ₩60,718 | -0.13% | 74.3만 |
|---|
| 2025.10.31 | ₩60,933 | ₩60,933 | ₩60,490 | ₩60,799 | -0.22% | 62.3만 |
|---|
| 2025.10.30 | ₩60,732 | ₩61,121 | ₩60,732 | ₩60,866 | +0.22% | 16.9만 |
|---|
| 2025.10.29 | ₩61,671 | ₩61,671 | ₩60,852 | ₩61,094 | -0.94% | 22.1만 |
|---|
| 2025.10.28 | ₩61,550 | ₩61,805 | ₩61,429 | ₩61,604 | +0.09% | 15.2만 |
|---|
| 2025.10.27 | ₩62,060 | ₩62,060 | ₩61,724 | ₩61,872 | -0.30% | 33.2만 |
|---|
| 2025.10.24 | ₩61,657 | ₩61,711 | ₩61,563 | ₩61,577 | -0.13% | 13.7만 |
|---|
| 2025.10.23 | ₩61,268 | ₩61,590 | ₩61,241 | ₩61,510 | +0.39% | 17.6만 |
|---|
| 2025.10.22 | ₩60,745 | ₩61,027 | ₩60,584 | ₩60,825 | +0.13% | 21만 |
|---|
| 2025.10.21 | ₩60,852 | ₩60,866 | ₩60,584 | ₩60,611 | -0.40% | 43.9만 |
|---|
| 2025.10.20 | ₩61,121 | ₩61,429 | ₩61,121 | ₩61,349 | +0.37% | 26만 |
|---|
| 2025.10.17 | ₩60,758 | ₩60,933 | ₩60,530 | ₩60,839 | +0.13% | 23만 |
|---|
| 2025.10.16 | ₩61,201 | ₩61,496 | ₩60,986 | ₩61,228 | +0.04% | 57.8만 |
|---|
| 2025.10.15 | ₩60,960 | ₩61,201 | ₩60,638 | ₩61,000 | +0.07% | 17.6만 |
|---|
| 2025.10.14 | ₩59,940 | ₩60,866 | ₩59,940 | ₩60,611 | +1.12% | 28.4만 |
|---|
| 2025.10.13 | ₩60,302 | ₩60,758 | ₩60,289 | ₩60,624 | +0.53% | 31.7만 |
|---|
| 2025.10.10 | ₩60,705 | ₩60,785 | ₩59,860 | ₩59,873 | -1.37% | 16.5만 |
|---|