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 | ₩66,185 | ₩66,440 | ₩66,024 | ₩66,346 | +0.24% | 24.2만 |
| 2026.10.08 | ₩65,555 | ₩65,850 | ₩65,300 | ₩65,796 | +0.37% | 35.3만 |
| 2026.10.07 | ₩66,132 | ₩66,185 | ₩65,743 | ₩66,038 | -0.14% | 22.7만 |
| 2026.10.06 | ₩67,111 | ₩67,258 | ₩66,923 | ₩66,977 | -0.20% | 24.8만 |
| 2026.10.05 | ₩66,534 | ₩66,869 | ₩66,266 | ₩66,762 | +0.34% | 28.7만 |
| 2026.10.02 | ₩66,641 | ₩66,963 | ₩66,413 | ₩66,789 | +0.22% | 29.7만 |
| 2026.10.01 | ₩66,641 | ₩66,641 | ₩65,930 | ₩66,266 | -0.56% | 48.8만 |
| 2026.09.30 | ₩67,205 | ₩67,285 | ₩66,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,708 |
| -0.74% |
| 164.6만 |
| 2026.09.29 | ₩66,990 | ₩67,097 | ₩66,467 | ₩66,883 | -0.16% | 24.8만 |
|---|
| 2026.09.28 | ₩66,963 | ₩67,406 | ₩66,789 | ₩67,044 | +0.12% | 47.7만 |
|---|
| 2026.09.25 | ₩67,258 | ₩67,567 | ₩67,003 | ₩67,540 | +0.42% | 20.4만 |
|---|
| 2026.09.24 | ₩67,137 | ₩67,178 | ₩66,561 | ₩66,963 | -0.26% | 38.9만 |
|---|
| 2026.09.23 | ₩67,835 | ₩67,848 | ₩67,151 | ₩67,285 | -0.81% | 21.2만 |
|---|
| 2026.09.22 | ₩68,237 | ₩68,774 | ₩68,143 | ₩68,626 | +0.57% | 44.2만 |
|---|
| 2026.09.21 | ₩68,090 | ₩68,197 | ₩67,647 | ₩68,049 | -0.06% | 36.1만 |
|---|
| 2026.09.18 | ₩67,392 | ₩67,540 | ₩67,111 | ₩67,446 | +0.08% | 14.7만 |
|---|
| 2026.09.17 | ₩67,956 | ₩68,023 | ₩67,661 | ₩67,768 | -0.28% | 23.8만 |
|---|
| 2026.09.16 | ₩67,580 | ₩67,768 | ₩66,588 | ₩66,923 | -0.97% | 28.5만 |
|---|
| 2026.09.15 | ₩67,137 | ₩67,258 | ₩66,775 | ₩67,097 | -0.06% | 25.1만 |
|---|
| 2026.09.14 | ₩67,218 | ₩67,607 | ₩66,936 | ₩67,164 | -0.08% | 34.8만 |
|---|
| 2026.09.11 | ₩68,251 | ₩68,371 | ₩67,969 | ₩68,023 | -0.33% | 28.2만 |
|---|
| 2026.09.10 | ₩68,009 | ₩68,130 | ₩67,540 | ₩67,593 | -0.61% | 34.8만 |
|---|
| 2026.09.09 | ₩69,069 | ₩69,189 | ₩68,479 | ₩68,613 | -0.66% | 32만 |
|---|
| 2026.09.08 | ₩69,203 | ₩69,364 | ₩68,935 | ₩68,935 | -0.39% | 30.1만 |
|---|
| 2026.09.04 | ₩68,841 | ₩69,364 | ₩68,841 | ₩69,230 | +0.56% | 17.5만 |
|---|
| 2026.09.03 | ₩68,760 | ₩69,122 | ₩68,559 | ₩69,042 | +0.41% | 20.5만 |
|---|
| 2026.09.02 | ₩67,942 | ₩68,184 | ₩67,902 | ₩68,117 | +0.26% | 25.2만 |
|---|
| 2026.09.01 | ₩68,358 | ₩68,519 | ₩67,741 | ₩67,835 | -0.77% | 29.4만 |
|---|
| 2026.08.31 | ₩69,216 | ₩69,216 | ₩68,626 | ₩68,827 | -0.56% | 21.2만 |
|---|
| 2026.08.28 | ₩69,766 | ₩69,900 | ₩68,841 | ₩69,055 | -1.02% | 24.6만 |
|---|
| 2026.08.27 | ₩69,350 | ₩69,619 | ₩69,216 | ₩69,552 | +0.29% | 29.9만 |
|---|
| 2026.08.26 | ₩69,444 | ₩69,538 | ₩69,136 | ₩69,136 | -0.44% | 34.9만 |
|---|
| 2026.08.25 | ₩69,136 | ₩69,471 | ₩69,109 | ₩69,471 | +0.48% | 33.5만 |
|---|
| 2026.08.24 | ₩68,760 | ₩68,908 | ₩68,519 | ₩68,747 | -0.02% | 28.1만 |
|---|
| 2026.08.21 | ₩68,760 | ₩68,881 | ₩68,626 | ₩68,733 | -0.04% | 22.2만 |
|---|
| 2026.08.20 | ₩68,184 | ₩68,626 | ₩68,117 | ₩68,318 | +0.20% | 21.3만 |
|---|
| 2026.08.19 | ₩68,358 | ₩68,559 | ₩68,063 | ₩68,277 | -0.12% | 28.6만 |
|---|
| 2026.08.18 | ₩68,224 | ₩68,358 | ₩67,674 | ₩67,687 | -0.79% | 28.5만 |
|---|
| 2026.08.17 | ₩68,747 | ₩69,055 | ₩68,640 | ₩68,693 | -0.08% | 63.4만 |
|---|
| 2026.08.14 | ₩68,787 | ₩69,028 | ₩68,613 | ₩68,747 | -0.06% | 23.1만 |
|---|
| 2026.08.13 | ₩68,505 | ₩68,599 | ₩68,331 | ₩68,492 | -0.02% | 26.6만 |
|---|
| 2026.08.12 | ₩68,519 | ₩68,680 | ₩68,224 | ₩68,304 | -0.31% | 28.7만 |
|---|
| 2026.08.11 | ₩68,009 | ₩68,264 | ₩67,835 | ₩68,049 | +0.06% | 16.5만 |
|---|
| 2026.08.10 | ₩67,741 | ₩67,956 | ₩67,634 | ₩67,795 | +0.08% | 22.2만 |
|---|
| 2026.08.07 | ₩67,915 | ₩68,009 | ₩67,674 | ₩67,969 | +0.08% | 43.7만 |
|---|
| 2026.08.06 | ₩67,191 | ₩67,486 | ₩67,030 | ₩67,178 | -0.02% | 25.3만 |
|---|
| 2026.08.05 | ₩67,352 | ₩67,540 | ₩67,178 | ₩67,178 | -0.26% | 29.4만 |
|---|
| 2026.08.04 | ₩66,172 | ₩66,829 | ₩66,172 | ₩66,762 | +0.89% | 16만 |
|---|
| 2026.08.03 | ₩65,099 | ₩65,582 | ₩65,059 | ₩65,542 | +0.68% | 71만 |
|---|
| 2026.07.31 | ₩65,018 | ₩65,045 | ₩64,254 | ₩64,831 | -0.29% | 18.9만 |
|---|
| 2026.07.30 | ₩64,308 | ₩65,153 | ₩64,227 | ₩65,099 | +1.23% | 20.8만 |
|---|
| 2026.07.29 | ₩63,811 | ₩64,375 | ₩63,181 | ₩63,463 | -0.55% | 35.3만 |
|---|
| 2026.07.28 | ₩63,999 | ₩64,442 | ₩63,758 | ₩64,241 | +0.38% | 24.2만 |
|---|
| 2026.07.27 | ₩64,951 | ₩65,005 | ₩64,227 | ₩64,603 | -0.54% | 25.9만 |
|---|
| 2026.07.24 | ₩64,428 | ₩64,750 | ₩64,227 | ₩64,428 | 0.00% | 21.4만 |
|---|
| 2026.07.23 | ₩64,160 | ₩64,509 | ₩63,825 | ₩64,147 | -0.02% | 27.4만 |
|---|
| 2026.07.22 | ₩64,911 | ₩65,018 | ₩64,737 | ₩64,804 | -0.17% | 43.5만 |
|---|
| 2026.07.21 | ₩64,174 | ₩64,710 | ₩64,053 | ₩64,589 | +0.65% | 14.6만 |
|---|
| 2026.07.20 | ₩64,093 | ₩64,214 | ₩63,664 | ₩63,758 | -0.52% | 46.8만 |
|---|
| 2026.07.17 | ₩63,731 | ₩64,294 | ₩63,664 | ₩64,093 | +0.57% | 41.4만 |
|---|
| 2026.07.16 | ₩64,630 | ₩64,965 | ₩64,428 | ₩64,697 | +0.10% | 46.3만 |
|---|
| 2026.07.15 | ₩64,858 | ₩65,287 | ₩64,656 | ₩65,246 | +0.60% | 20.4만 |
|---|
| 2026.07.14 | ₩64,790 | ₩65,153 | ₩64,603 | ₩64,697 | -0.14% | 21.8만 |
|---|
| 2026.07.13 | ₩64,522 | ₩64,630 | ₩64,039 | ₩64,147 | -0.58% | 31.8만 |
|---|
| 2026.07.10 | ₩64,723 | ₩65,005 | ₩64,402 | ₩64,777 | +0.08% | 35.4만 |
|---|
| 2026.07.09 | ₩64,147 | ₩64,482 | ₩64,106 | ₩64,361 | +0.33% | 34만 |
|---|
| 2026.07.08 | ₩63,731 | ₩64,133 | ₩63,288 | ₩63,986 | +0.40% | 42.7만 |
|---|
| 2026.07.07 | ₩65,273 | ₩65,394 | ₩64,522 | ₩64,777 | -0.76% | 27.7만 |
|---|
| 2026.07.06 | ₩65,515 | ₩65,810 | ₩65,448 | ₩65,756 | +0.37% | 78.7만 |
|---|
| 2026.07.02 | ₩65,300 | ₩65,689 | ₩64,643 | ₩65,112 | -0.29% | 47.3만 |
|---|
| 2026.07.01 | ₩64,495 | ₩64,978 | ₩64,428 | ₩64,670 | +0.27% | 29.5만 |
|---|
| 2026.06.30 | ₩64,348 | ₩64,616 | ₩64,214 | ₩64,536 | +0.29% | 61.4만 |
|---|
| 2026.06.29 | ₩64,509 | ₩64,536 | ₩63,959 | ₩64,415 | -0.15% | 46만 |
|---|
| 2026.06.26 | ₩63,731 | ₩64,482 | ₩63,731 | ₩64,039 | +0.48% | 36.5만 |
|---|
| 2026.06.25 | ₩64,509 | ₩64,683 | ₩64,013 | ₩64,120 | -0.60% | 23만 |
|---|
| 2026.06.24 | ₩63,999 | ₩64,308 | ₩63,758 | ₩64,080 | +0.13% | 50.9만 |
|---|
| 2026.06.23 | ₩64,469 | ₩64,965 | ₩64,375 | ₩64,455 | -0.02% | 25.5만 |
|---|
| 2026.06.22 | ₩66,118 | ₩66,293 | ₩65,743 | ₩66,065 | -0.08% | 29.5만 |
|---|
| 2026.06.18 | ₩66,453 | ₩66,480 | ₩66,011 | ₩66,199 | -0.38% | 22.4만 |
|---|
| 2026.06.17 | ₩67,365 | ₩67,781 | ₩66,239 | ₩66,413 | -1.41% | 35.2만 |
|---|
| 2026.06.16 | ₩67,486 | ₩67,661 | ₩67,191 | ₩67,298 | -0.28% | 48.1만 |
|---|
| 2026.06.15 | ₩67,781 | ₩67,848 | ₩67,312 | ₩67,325 | -0.67% | 25.7만 |
|---|
| 2026.06.12 | ₩66,467 | ₩66,896 | ₩66,118 | ₩66,708 | +0.36% | 20.5만 |
|---|
| 2026.06.11 | ₩64,884 | ₩66,373 | ₩64,764 | ₩66,239 | +2.09% | 45.8만 |
|---|
| 2026.06.10 | ₩64,777 | ₩65,354 | ₩64,241 | ₩64,241 | -0.83% | 27.3만 |
|---|
| 2026.06.09 | ₩65,971 | ₩66,158 | ₩64,200 | ₩65,220 | -1.14% | 37.6만 |
|---|
| 2026.06.08 | ₩65,649 | ₩66,065 | ₩65,086 | ₩65,220 | -0.65% | 32.5만 |
|---|
| 2026.06.05 | ₩66,749 | ₩66,936 | ₩65,018 | ₩65,193 | -2.33% | 42.2만 |
|---|
| 2026.06.04 | ₩67,245 | ₩67,500 | ₩67,137 | ₩67,365 | +0.18% | 33.3만 |
|---|
| 2026.06.03 | ₩67,231 | ₩67,231 | ₩66,775 | ₩66,856 | -0.56% | 25.2만 |
|---|
| 2026.06.02 | ₩67,433 | ₩67,821 | ₩67,339 | ₩67,714 | +0.42% | 22.3만 |
|---|
| 2026.06.01 | ₩67,419 | ₩67,754 | ₩66,977 | ₩67,500 | +0.12% | 34.6만 |
|---|
| 2026.05.29 | ₩68,197 | ₩68,640 | ₩67,942 | ₩68,117 | -0.12% | 29.1만 |
|---|
| 2026.05.28 | ₩67,687 | ₩68,452 | ₩67,540 | ₩68,197 | +0.75% | 59만 |
|---|
| 2026.05.27 | ₩68,291 | ₩68,304 | ₩67,875 | ₩68,049 | -0.35% | 35.6만 |
|---|
| 2026.05.26 | ₩68,438 | ₩68,841 | ₩68,358 | ₩68,546 | +0.16% | 46.8만 |
|---|
| 2026.05.22 | ₩67,634 | ₩67,741 | ₩67,312 | ₩67,392 | -0.36% | 20만 |
|---|
| 2026.05.21 | ₩66,641 | ₩67,607 | ₩66,427 | ₩67,379 | +1.11% | 21.8만 |
|---|
| 2026.05.20 | ₩66,105 | ₩67,245 | ₩65,997 | ₩67,017 | +1.38% | 21.1만 |
|---|
| 2026.05.19 | ₩66,319 | ₩66,655 | ₩65,944 | ₩66,145 | -0.26% | 25.3만 |
|---|
| 2026.05.18 | ₩67,164 | ₩67,272 | ₩66,521 | ₩67,017 | -0.22% | 32.1만 |
|---|
| 2026.05.15 | ₩67,030 | ₩67,097 | ₩66,588 | ₩66,829 | -0.30% | 69.6만 |
|---|
| 2026.05.14 | ₩68,572 | ₩68,626 | ₩68,264 | ₩68,318 | -0.37% | 20.2만 |
|---|
| 2026.05.13 | ₩67,889 | ₩68,291 | ₩67,647 | ₩68,197 | +0.45% | 20.4만 |
|---|
| 2026.05.12 | ₩67,956 | ₩68,076 | ₩67,312 | ₩68,036 | +0.12% | 74.8만 |
|---|
| 2026.05.11 | ₩68,733 | ₩69,082 | ₩68,720 | ₩68,774 | +0.06% | 44.4만 |
|---|
| 2026.05.08 | ₩68,720 | ₩68,894 | ₩68,412 | ₩68,800 | +0.12% | 27.4만 |
|---|
| 2026.05.07 | ₩68,908 | ₩68,935 | ₩67,835 | ₩67,848 | -1.54% | 34.8만 |
|---|
| 2026.05.06 | ₩68,492 | ₩68,868 | ₩68,479 | ₩68,640 | +0.22% | 36.7만 |
|---|
| 2026.05.05 | ₩67,137 | ₩67,526 | ₩66,923 | ₩67,379 | +0.36% | 26.8만 |
|---|
| 2026.05.04 | ₩66,950 | ₩67,272 | ₩66,225 | ₩66,507 | -0.66% | 37.3만 |
|---|
| 2026.05.01 | ₩67,191 | ₩67,701 | ₩67,070 | ₩67,111 | -0.12% | 61.3만 |
|---|
| 2026.04.30 | ₩66,749 | ₩67,352 | ₩66,494 | ₩67,245 | +0.74% | 46.5만 |
|---|
| 2026.04.29 | ₩66,333 | ₩66,333 | ₩65,434 | ₩65,729 | -0.91% | 28.2만 |
|---|
| 2026.04.28 | ₩66,588 | ₩66,735 | ₩66,172 | ₩66,413 | -0.26% | 23.2만 |
|---|
| 2026.04.27 | ₩67,111 | ₩67,137 | ₩66,775 | ₩66,789 | -0.48% | 44.5만 |
|---|
| 2026.04.24 | ₩66,574 | ₩66,923 | ₩66,427 | ₩66,856 | +0.42% | 20만 |
|---|
| 2026.04.23 | ₩66,896 | ₩67,017 | ₩65,649 | ₩66,346 | -0.82% | 30.3만 |
|---|
| 2026.04.22 | ₩67,124 | ₩67,285 | ₩66,883 | ₩67,178 | +0.08% | 25.7만 |
|---|
| 2026.04.21 | ₩67,661 | ₩67,821 | ₩66,440 | ₩66,453 | -1.78% | 30.3만 |
|---|
| 2026.04.20 | ₩67,848 | ₩68,049 | ₩67,593 | ₩67,929 | +0.12% | 54.7만 |
|---|
| 2026.04.17 | ₩68,438 | ₩69,069 | ₩68,344 | ₩68,398 | -0.06% | 36.2만 |
|---|
| 2026.04.16 | ₩67,486 | ₩67,593 | ₩67,084 | ₩67,298 | -0.28% | 31.8만 |
|---|
| 2026.04.15 | ₩67,258 | ₩67,285 | ₩66,963 | ₩67,164 | -0.14% | 32.6만 |
|---|
| 2026.04.14 | ₩66,977 | ₩67,406 | ₩66,977 | ₩67,231 | +0.38% | 22.2만 |
|---|
| 2026.04.13 | ₩65,461 | ₩66,614 | ₩64,992 | ₩66,534 | +1.64% | 40만 |
|---|
| 2026.04.10 | ₩66,118 | ₩66,346 | ₩65,716 | ₩65,917 | -0.30% | 35.3만 |
|---|
| 2026.04.09 | ₩65,354 | ₩66,065 | ₩65,045 | ₩65,783 | +0.66% | 39.6만 |
|---|
| 2026.04.08 | ₩66,132 | ₩66,333 | ₩65,421 | ₩66,011 | -0.18% | 38.6만 |
|---|
| 2026.04.07 | ₩63,101 | ₩63,583 | ₩62,430 | ₩63,490 | +0.62% | 38.4만 |
|---|
| 2026.04.06 | ₩63,034 | ₩63,691 | ₩63,034 | ₩63,597 | +0.89% | 61.7만 |
|---|
| 2026.04.02 | ₩61,880 | ₩63,315 | ₩61,880 | ₩62,993 | +1.80% | 100.7만 |
|---|
| 2026.04.01 | ₩63,771 | ₩64,160 | ₩63,396 | ₩63,583 | -0.29% | 168.2만 |
|---|
| 2026.03.31 | ₩61,263 | ₩62,685 | ₩61,183 | ₩62,685 | +2.32% | 96.1만 |
|---|
| 2026.03.30 | ₩61,210 | ₩61,210 | ₩60,298 | ₩60,606 | -0.99% | 74.1만 |
|---|
| 2026.03.27 | ₩60,955 | ₩61,397 | ₩60,579 | ₩60,740 | -0.35% | 38.5만 |
|---|
| 2026.03.26 | ₩61,773 | ₩62,242 | ₩61,116 | ₩61,183 | -0.96% | 32.1만 |
|---|
| 2026.03.25 | ₩62,819 | ₩62,899 | ₩62,242 | ₩62,537 | -0.45% | 46.6만 |
|---|
| 2026.03.24 | ₩60,955 | ₩61,907 | ₩60,955 | ₩61,491 | +0.88% | 51만 |
|---|
| 2026.03.23 | ₩61,612 | ₩62,591 | ₩61,250 | ₩61,867 | +0.41% | 61.5만 |
|---|
| 2026.03.20 | ₩62,068 | ₩62,081 | ₩60,298 | ₩60,499 | -2.53% | 51.5만 |
|---|
| 2026.03.19 | ₩61,357 | ₩62,739 | ₩61,304 | ₩62,336 | +1.60% | 62.7만 |
|---|
| 2026.03.18 | ₩63,476 | ₩63,557 | ₩62,551 | ₩62,564 | -1.44% | 46.4만 |
|---|
| 2026.03.17 | ₩63,677 | ₩64,080 | ₩63,557 | ₩63,637 | -0.06% | 35.6만 |
|---|
| 2026.03.16 | ₩62,993 | ₩63,691 | ₩62,926 | ₩63,530 | +0.85% | 105만 |
|---|
| 2026.03.13 | ₩63,409 | ₩63,624 | ₩62,256 | ₩62,309 | -1.73% | 40만 |
|---|
| 2026.03.12 | ₩63,932 | ₩63,972 | ₩63,181 | ₩63,275 | -1.03% | 41.6만 |
|---|
| 2026.03.11 | ₩64,522 | ₩64,911 | ₩64,241 | ₩64,723 | +0.31% | 43.8만 |
|---|
| 2026.03.10 | ₩65,354 | ₩66,118 | ₩64,884 | ₩64,965 | -0.60% | 74.9만 |
|---|
| 2026.03.09 | ₩63,503 | ₩65,018 | ₩62,819 | ₩64,898 | +2.20% | 78.1만 |
|---|
| 2026.03.06 | ₩64,267 | ₩65,139 | ₩64,039 | ₩64,831 | +0.88% | 52.3만 |
|---|
| 2026.03.05 | ₩65,676 | ₩65,997 | ₩64,509 | ₩65,233 | -0.67% | 53.2만 |
|---|
| 2026.03.04 | ₩65,662 | ₩66,252 | ₩65,367 | ₩66,105 | +0.67% | 74.8만 |
|---|
| 2026.03.03 | ₩65,314 | ₩66,105 | ₩64,281 | ₩65,743 | +0.66% | 98.7만 |
|---|
| 2026.03.02 | ₩67,956 | ₩68,398 | ₩67,714 | ₩68,251 | +0.43% | 68.2만 |
|---|
| 2026.02.27 | ₩69,163 | ₩69,444 | ₩68,975 | ₩69,122 | -0.06% | 36.3만 |
|---|
| 2026.02.26 | ₩68,640 | ₩69,002 | ₩68,251 | ₩68,935 | +0.43% | 27.8만 |
|---|
| 2026.02.25 | ₩68,546 | ₩68,814 | ₩68,412 | ₩68,666 | +0.18% | 22.5만 |
|---|
| 2026.02.24 | ₩67,741 | ₩68,291 | ₩67,661 | ₩68,130 | +0.57% | 30.1만 |
|---|
| 2026.02.23 | ₩68,130 | ₩68,291 | ₩67,620 | ₩67,889 | -0.35% | 52.6만 |
|---|
| 2026.02.20 | ₩67,580 | ₩68,251 | ₩67,526 | ₩68,237 | +0.97% | 50.9만 |
|---|
| 2026.02.19 | ₩67,258 | ₩67,741 | ₩67,151 | ₩67,687 | +0.64% | 23.2만 |
|---|
| 2026.02.18 | ₩67,500 | ₩67,875 | ₩67,285 | ₩67,486 | -0.02% | 29.6만 |
|---|
| 2026.02.17 | ₩66,977 | ₩67,540 | ₩66,494 | ₩67,419 | +0.66% | 77.9만 |
|---|
| 2026.02.13 | ₩67,111 | ₩67,620 | ₩66,695 | ₩67,526 | +0.62% | 39.1만 |
|---|
| 2026.02.12 | ₩68,277 | ₩68,277 | ₩67,111 | ₩67,285 | -1.45% | 57.8만 |
|---|
| 2026.02.11 | ₩67,969 | ₩68,103 | ₩67,406 | ₩67,996 | +0.04% | 38.6만 |
|---|
| 2026.02.10 | ₩67,728 | ₩67,889 | ₩67,580 | ₩67,593 | -0.20% | 52.8만 |
|---|
| 2026.02.09 | ₩66,681 | ₩67,433 | ₩66,614 | ₩67,365 | +1.03% | 47.2만 |
|---|
| 2026.02.06 | ₩65,273 | ₩66,051 | ₩65,246 | ₩66,024 | +1.15% | 60.2만 |
|---|
| 2026.02.05 | ₩65,112 | ₩65,448 | ₩64,643 | ₩64,723 | -0.60% | 114.3만 |
|---|
| 2026.02.04 | ₩66,507 | ₩66,507 | ₩65,555 | ₩65,917 | -0.89% | 38.9만 |
|---|
| 2026.02.03 | ₩65,743 | ₩66,038 | ₩65,354 | ₩65,984 | +0.37% | 42.8만 |
|---|
| 2026.02.02 | ₩65,005 | ₩65,434 | ₩64,992 | ₩65,381 | +0.58% | 46.5만 |
|---|
| 2026.01.30 | ₩66,252 | ₩66,373 | ₩65,193 | ₩65,461 | -1.19% | 49.8만 |
|---|
| 2026.01.29 | ₩67,567 | ₩67,593 | ₩66,266 | ₩67,137 | -0.64% | 48.5만 |
|---|
| 2026.01.28 | ₩67,017 | ₩67,111 | ₩66,547 | ₩67,017 | 0.00% | 34.8만 |
|---|
| 2026.01.27 | ₩66,628 | ₩67,178 | ₩66,574 | ₩67,111 | +0.72% | 35.6만 |
|---|
| 2026.01.26 | ₩66,252 | ₩66,494 | ₩66,065 | ₩66,118 | -0.20% | 47.5만 |
|---|
| 2026.01.23 | ₩65,018 | ₩65,702 | ₩64,925 | ₩65,582 | +0.87% | 41.6만 |
|---|
| 2026.01.22 | ₩64,710 | ₩65,099 | ₩64,576 | ₩64,951 | +0.37% | 36.7만 |
|---|
| 2026.01.21 | ₩63,771 | ₩64,200 | ₩63,490 | ₩64,066 | +0.46% | 98.5만 |
|---|
| 2026.01.20 | ₩63,463 | ₩63,731 | ₩63,262 | ₩63,396 | -0.11% | 70.1만 |
|---|
| 2026.01.16 | ₩63,825 | ₩63,892 | ₩63,503 | ₩63,878 | +0.08% | 39.2만 |
|---|
| 2026.01.15 | ₩63,583 | ₩63,785 | ₩63,369 | ₩63,583 | 0.00% | 30.9만 |
|---|
| 2026.01.14 | ₩63,208 | ₩63,423 | ₩63,114 | ₩63,423 | +0.34% | 52.1만 |
|---|
| 2026.01.13 | ₩63,275 | ₩63,355 | ₩62,967 | ₩63,020 | -0.40% | 28.7만 |
|---|
| 2026.01.12 | ₩63,235 | ₩63,530 | ₩63,208 | ₩63,530 | +0.47% | 51.5만 |
|---|
| 2026.01.09 | ₩62,873 | ₩63,168 | ₩62,765 | ₩63,154 | +0.45% | 51.3만 |
|---|
| 2026.01.08 | ₩62,417 | ₩62,671 | ₩62,350 | ₩62,631 | +0.34% | 31.5만 |
|---|
| 2026.01.07 | ₩62,578 | ₩62,725 | ₩62,323 | ₩62,578 | 0.00% | 44.2만 |
|---|
| 2026.01.06 | ₩62,256 | ₩62,578 | ₩62,229 | ₩62,511 | +0.41% | 70.9만 |
|---|
| 2026.01.05 | ₩61,666 | ₩62,336 | ₩61,666 | ₩62,323 | +1.07% | 118.5만 |
|---|
| 2026.01.02 | ₩61,625 | ₩61,679 | ₩61,223 | ₩61,572 | -0.09% | 113.8만 |
|---|
| 2025.12.31 | ₩61,290 | ₩61,290 | ₩61,035 | ₩61,062 | -0.37% | 31.4만 |
|---|
| 2025.12.30 | ₩61,424 | ₩61,625 | ₩61,317 | ₩61,344 | -0.13% | 165.4만 |
|---|
| 2025.12.29 | ₩61,344 | ₩61,505 | ₩61,183 | ₩61,451 | +0.17% | 42.7만 |
|---|
| 2025.12.26 | ₩61,384 | ₩61,491 | ₩61,277 | ₩61,491 | +0.17% | 31.5만 |
|---|
| 2025.12.24 | ₩61,397 | ₩61,411 | ₩61,304 | ₩61,317 | -0.13% | 21.3만 |
|---|
| 2025.12.23 | ₩61,183 | ₩61,304 | ₩61,049 | ₩61,277 | +0.15% | 30.3만 |
|---|
| 2025.12.22 | ₩60,740 | ₩61,035 | ₩60,727 | ₩60,982 | +0.40% | 51.8만 |
|---|
| 2025.12.19 | ₩60,351 | ₩60,646 | ₩60,351 | ₩60,459 | +0.18% | 43.8만 |
|---|
| 2025.12.18 | ₩60,177 | ₩60,418 | ₩59,936 | ₩60,096 | -0.13% | 35만 |
|---|
| 2025.12.17 | ₩59,936 | ₩60,150 | ₩59,627 | ₩59,681 | -0.43% | 32.6만 |
|---|
| 2025.12.16 | ₩60,217 | ₩60,378 | ₩59,949 | ₩60,070 | -0.24% | 151만 |
|---|
| 2025.12.15 | ₩60,472 | ₩60,539 | ₩60,096 | ₩60,231 | -0.40% | 86.9만 |
|---|
| 2025.12.12 | ₩60,405 | ₩60,472 | ₩59,734 | ₩59,962 | -0.73% | 57.4만 |
|---|
| 2025.12.11 | ₩60,096 | ₩60,472 | ₩60,056 | ₩60,351 | +0.42% | 89.7만 |
|---|
| 2025.12.10 | ₩61,599 | ₩62,242 | ₩61,478 | ₩62,175 | +0.94% | 30.2만 |
|---|
| 2025.12.09 | ₩61,599 | ₩61,880 | ₩61,491 | ₩61,532 | -0.11% | 59.2만 |
|---|
| 2025.12.08 | ₩61,961 | ₩62,148 | ₩61,639 | ₩61,719 | -0.39% | 40만 |
|---|
| 2025.12.05 | ₩61,974 | ₩62,202 | ₩61,759 | ₩61,907 | -0.11% | 34.9만 |
|---|
| 2025.12.04 | ₩61,773 | ₩61,907 | ₩61,666 | ₩61,827 | +0.09% | 17.2만 |
|---|
| 2025.12.03 | ₩61,371 | ₩61,786 | ₩61,371 | ₩61,746 | +0.61% | 36.6만 |
|---|
| 2025.12.02 | ₩61,464 | ₩61,518 | ₩61,210 | ₩61,518 | +0.09% | 32.1만 |
|---|
| 2025.12.01 | ₩61,652 | ₩61,880 | ₩61,545 | ₩61,545 | -0.17% | 37만 |
|---|
| 2025.11.28 | ₩61,639 | ₩62,001 | ₩61,558 | ₩61,961 | +0.52% | 19.2만 |
|---|
| 2025.11.26 | ₩60,512 | ₩61,183 | ₩60,512 | ₩61,008 | +0.82% | 39.6만 |
|---|
| 2025.11.25 | ₩59,708 | ₩60,365 | ₩59,640 | ₩60,271 | +0.94% | 21.6만 |
|---|
| 2025.11.24 | ₩59,010 | ₩59,600 | ₩59,010 | ₩59,520 | +0.86% | 50.6만 |
|---|
| 2025.11.21 | ₩58,621 | ₩59,211 | ₩58,420 | ₩59,104 | +0.82% | 20.7만 |
|---|
| 2025.11.20 | ₩59,480 | ₩59,640 | ₩58,273 | ₩58,326 | -1.94% | 45.6만 |
|---|
| 2025.11.19 | ₩59,131 | ₩59,386 | ₩58,782 | ₩58,943 | -0.32% | 33.6만 |
|---|
| 2025.11.18 | ₩59,104 | ₩59,345 | ₩58,796 | ₩59,104 | 0.00% | 66.5만 |
|---|
| 2025.11.17 | ₩60,083 | ₩60,365 | ₩59,493 | ₩59,734 | -0.58% | 33.9만 |
|---|
| 2025.11.14 | ₩59,922 | ₩60,499 | ₩59,842 | ₩60,405 | +0.81% | 46.7만 |
|---|
| 2025.11.13 | ₩61,116 | ₩61,210 | ₩60,378 | ₩60,526 | -0.97% | 39.5만 |
|---|
| 2025.11.12 | ₩60,646 | ₩61,076 | ₩60,646 | ₩60,995 | +0.57% | 22.3만 |
|---|
| 2025.11.11 | ₩60,472 | ₩60,593 | ₩60,392 | ₩60,512 | +0.07% | 41.8만 |
|---|
| 2025.11.10 | ₩60,244 | ₩60,526 | ₩60,110 | ₩60,512 | +0.45% | 20.2만 |
|---|
| 2025.11.07 | ₩59,117 | ₩59,721 | ₩59,050 | ₩59,667 | +0.93% | 18만 |
|---|
| 2025.11.06 | ₩59,708 | ₩59,842 | ₩59,265 | ₩59,587 | -0.20% | 44.7만 |
|---|
| 2025.11.05 | ₩59,681 | ₩60,003 | ₩59,587 | ₩59,922 | +0.40% | 39.3만 |
|---|
| 2025.11.04 | ₩60,083 | ₩60,110 | ₩59,708 | ₩59,748 | -0.56% | 128.1만 |
|---|
| 2025.11.03 | ₩60,780 | ₩60,780 | ₩60,459 | ₩60,700 | -0.13% | 74.3만 |
|---|
| 2025.10.31 | ₩60,915 | ₩60,915 | ₩60,472 | ₩60,780 | -0.22% | 62.3만 |
|---|
| 2025.10.30 | ₩60,713 | ₩61,102 | ₩60,713 | ₩60,848 | +0.22% | 16.9만 |
|---|
| 2025.10.29 | ₩61,652 | ₩61,652 | ₩60,834 | ₩61,076 | -0.94% | 22.1만 |
|---|
| 2025.10.28 | ₩61,532 | ₩61,786 | ₩61,411 | ₩61,585 | +0.09% | 15.2만 |
|---|
| 2025.10.27 | ₩62,041 | ₩62,041 | ₩61,706 | ₩61,853 | -0.30% | 33.2만 |
|---|
| 2025.10.24 | ₩61,639 | ₩61,692 | ₩61,545 | ₩61,558 | -0.13% | 13.7만 |
|---|
| 2025.10.23 | ₩61,250 | ₩61,572 | ₩61,223 | ₩61,491 | +0.39% | 17.6만 |
|---|
| 2025.10.22 | ₩60,727 | ₩61,008 | ₩60,566 | ₩60,807 | +0.13% | 21만 |
|---|
| 2025.10.21 | ₩60,834 | ₩60,848 | ₩60,566 | ₩60,593 | -0.40% | 43.9만 |
|---|
| 2025.10.20 | ₩61,102 | ₩61,411 | ₩61,102 | ₩61,330 | +0.37% | 26만 |
|---|
| 2025.10.17 | ₩60,740 | ₩60,915 | ₩60,512 | ₩60,821 | +0.13% | 23만 |
|---|
| 2025.10.16 | ₩61,183 | ₩61,478 | ₩60,968 | ₩61,210 | +0.04% | 57.8만 |
|---|
| 2025.10.15 | ₩60,941 | ₩61,183 | ₩60,620 | ₩60,982 | +0.07% | 17.6만 |
|---|
| 2025.10.14 | ₩59,922 | ₩60,848 | ₩59,922 | ₩60,593 | +1.12% | 28.4만 |
|---|
| 2025.10.13 | ₩60,284 | ₩60,740 | ₩60,271 | ₩60,606 | +0.53% | 31.7만 |
|---|
| 2025.10.10 | ₩60,687 | ₩60,767 | ₩59,842 | ₩59,855 | -1.37% | 16.5만 |
|---|