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 | ₩66,167 | ₩66,421 | ₩66,006 | ₩66,327 | +0.24% | 24.2만 |
| 2026.10.08 | ₩65,536 | ₩65,831 | ₩65,282 | ₩65,778 | +0.37% | 35.3만 |
| 2026.10.07 | ₩66,113 | ₩66,167 | ₩65,724 | ₩66,019 | -0.14% | 22.7만 |
| 2026.10.06 | ₩67,092 | ₩67,239 | ₩66,904 | ₩66,958 | -0.20% | 24.8만 |
| 2026.10.05 | ₩66,515 | ₩66,850 | ₩66,247 | ₩66,743 | +0.34% | 28.7만 |
| 2026.10.02 | ₩66,622 | ₩66,944 | ₩66,394 | ₩66,770 | +0.22% | 29.7만 |
| 2026.10.01 | ₩66,622 | ₩66,622 | ₩65,912 | ₩66,247 | -0.56% | 48.8만 |
| 2026.09.30 | ₩67,185 | ₩67,266 | ₩66,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,689 |
| -0.74% |
| 164.6만 |
| 2026.09.29 | ₩66,971 | ₩67,078 | ₩66,448 | ₩66,864 | -0.16% | 24.8만 |
|---|
| 2026.09.28 | ₩66,944 | ₩67,387 | ₩66,770 | ₩67,025 | +0.12% | 47.7만 |
|---|
| 2026.09.25 | ₩67,239 | ₩67,547 | ₩66,984 | ₩67,521 | +0.42% | 20.4만 |
|---|
| 2026.09.24 | ₩67,118 | ₩67,159 | ₩66,542 | ₩66,944 | -0.26% | 38.9만 |
|---|
| 2026.09.23 | ₩67,816 | ₩67,829 | ₩67,132 | ₩67,266 | -0.81% | 21.2만 |
|---|
| 2026.09.22 | ₩68,218 | ₩68,754 | ₩68,124 | ₩68,607 | +0.57% | 44.2만 |
|---|
| 2026.09.21 | ₩68,070 | ₩68,178 | ₩67,628 | ₩68,030 | -0.06% | 36.1만 |
|---|
| 2026.09.18 | ₩67,373 | ₩67,521 | ₩67,092 | ₩67,427 | +0.08% | 14.7만 |
|---|
| 2026.09.17 | ₩67,936 | ₩68,003 | ₩67,641 | ₩67,749 | -0.28% | 23.8만 |
|---|
| 2026.09.16 | ₩67,561 | ₩67,749 | ₩66,569 | ₩66,904 | -0.97% | 28.5만 |
|---|
| 2026.09.15 | ₩67,118 | ₩67,239 | ₩66,756 | ₩67,078 | -0.06% | 25.1만 |
|---|
| 2026.09.14 | ₩67,199 | ₩67,588 | ₩66,917 | ₩67,145 | -0.08% | 34.8만 |
|---|
| 2026.09.11 | ₩68,231 | ₩68,352 | ₩67,950 | ₩68,003 | -0.33% | 28.2만 |
|---|
| 2026.09.10 | ₩67,990 | ₩68,111 | ₩67,521 | ₩67,574 | -0.61% | 34.8만 |
|---|
| 2026.09.09 | ₩69,049 | ₩69,170 | ₩68,459 | ₩68,593 | -0.66% | 32만 |
|---|
| 2026.09.08 | ₩69,183 | ₩69,344 | ₩68,915 | ₩68,915 | -0.39% | 30.1만 |
|---|
| 2026.09.04 | ₩68,821 | ₩69,344 | ₩68,821 | ₩69,210 | +0.56% | 17.5만 |
|---|
| 2026.09.03 | ₩68,741 | ₩69,103 | ₩68,540 | ₩69,022 | +0.41% | 20.5만 |
|---|
| 2026.09.02 | ₩67,923 | ₩68,164 | ₩67,883 | ₩68,097 | +0.26% | 25.2만 |
|---|
| 2026.09.01 | ₩68,339 | ₩68,499 | ₩67,722 | ₩67,816 | -0.77% | 29.4만 |
|---|
| 2026.08.31 | ₩69,197 | ₩69,197 | ₩68,607 | ₩68,808 | -0.56% | 21.2만 |
|---|
| 2026.08.28 | ₩69,746 | ₩69,880 | ₩68,821 | ₩69,036 | -1.02% | 24.6만 |
|---|
| 2026.08.27 | ₩69,331 | ₩69,599 | ₩69,197 | ₩69,532 | +0.29% | 29.9만 |
|---|
| 2026.08.26 | ₩69,425 | ₩69,518 | ₩69,116 | ₩69,116 | -0.44% | 34.9만 |
|---|
| 2026.08.25 | ₩69,116 | ₩69,451 | ₩69,089 | ₩69,451 | +0.48% | 33.5만 |
|---|
| 2026.08.24 | ₩68,741 | ₩68,888 | ₩68,499 | ₩68,727 | -0.02% | 28.1만 |
|---|
| 2026.08.21 | ₩68,741 | ₩68,861 | ₩68,607 | ₩68,714 | -0.04% | 22.2만 |
|---|
| 2026.08.20 | ₩68,164 | ₩68,607 | ₩68,097 | ₩68,298 | +0.20% | 21.3만 |
|---|
| 2026.08.19 | ₩68,339 | ₩68,540 | ₩68,044 | ₩68,258 | -0.12% | 28.6만 |
|---|
| 2026.08.18 | ₩68,204 | ₩68,339 | ₩67,655 | ₩67,668 | -0.79% | 28.5만 |
|---|
| 2026.08.17 | ₩68,727 | ₩69,036 | ₩68,620 | ₩68,674 | -0.08% | 63.4만 |
|---|
| 2026.08.14 | ₩68,768 | ₩69,009 | ₩68,593 | ₩68,727 | -0.06% | 23.1만 |
|---|
| 2026.08.13 | ₩68,486 | ₩68,580 | ₩68,312 | ₩68,473 | -0.02% | 26.6만 |
|---|
| 2026.08.12 | ₩68,499 | ₩68,660 | ₩68,204 | ₩68,285 | -0.31% | 28.7만 |
|---|
| 2026.08.11 | ₩67,990 | ₩68,245 | ₩67,816 | ₩68,030 | +0.06% | 16.5만 |
|---|
| 2026.08.10 | ₩67,722 | ₩67,936 | ₩67,615 | ₩67,775 | +0.08% | 22.2만 |
|---|
| 2026.08.07 | ₩67,896 | ₩67,990 | ₩67,655 | ₩67,950 | +0.08% | 43.7만 |
|---|
| 2026.08.06 | ₩67,172 | ₩67,467 | ₩67,011 | ₩67,159 | -0.02% | 25.3만 |
|---|
| 2026.08.05 | ₩67,333 | ₩67,521 | ₩67,159 | ₩67,159 | -0.26% | 29.4만 |
|---|
| 2026.08.04 | ₩66,153 | ₩66,810 | ₩66,153 | ₩66,743 | +0.89% | 16만 |
|---|
| 2026.08.03 | ₩65,080 | ₩65,563 | ₩65,040 | ₩65,523 | +0.68% | 71만 |
|---|
| 2026.07.31 | ₩65,000 | ₩65,027 | ₩64,236 | ₩64,812 | -0.29% | 18.9만 |
|---|
| 2026.07.30 | ₩64,289 | ₩65,134 | ₩64,209 | ₩65,080 | +1.23% | 20.8만 |
|---|
| 2026.07.29 | ₩63,793 | ₩64,356 | ₩63,163 | ₩63,445 | -0.55% | 35.3만 |
|---|
| 2026.07.28 | ₩63,981 | ₩64,424 | ₩63,740 | ₩64,222 | +0.38% | 24.2만 |
|---|
| 2026.07.27 | ₩64,933 | ₩64,987 | ₩64,209 | ₩64,584 | -0.54% | 25.9만 |
|---|
| 2026.07.24 | ₩64,410 | ₩64,732 | ₩64,209 | ₩64,410 | 0.00% | 21.4만 |
|---|
| 2026.07.23 | ₩64,142 | ₩64,491 | ₩63,807 | ₩64,129 | -0.02% | 27.4만 |
|---|
| 2026.07.22 | ₩64,893 | ₩65,000 | ₩64,718 | ₩64,786 | -0.17% | 43.5만 |
|---|
| 2026.07.21 | ₩64,155 | ₩64,692 | ₩64,035 | ₩64,571 | +0.65% | 14.6만 |
|---|
| 2026.07.20 | ₩64,075 | ₩64,196 | ₩63,646 | ₩63,740 | -0.52% | 46.8만 |
|---|
| 2026.07.17 | ₩63,713 | ₩64,276 | ₩63,646 | ₩64,075 | +0.57% | 41.4만 |
|---|
| 2026.07.16 | ₩64,611 | ₩64,946 | ₩64,410 | ₩64,678 | +0.10% | 46.3만 |
|---|
| 2026.07.15 | ₩64,839 | ₩65,268 | ₩64,638 | ₩65,228 | +0.60% | 20.4만 |
|---|
| 2026.07.14 | ₩64,772 | ₩65,134 | ₩64,584 | ₩64,678 | -0.14% | 21.8만 |
|---|
| 2026.07.13 | ₩64,504 | ₩64,611 | ₩64,021 | ₩64,129 | -0.58% | 31.8만 |
|---|
| 2026.07.10 | ₩64,705 | ₩64,987 | ₩64,383 | ₩64,759 | +0.08% | 35.4만 |
|---|
| 2026.07.09 | ₩64,129 | ₩64,464 | ₩64,088 | ₩64,343 | +0.33% | 34만 |
|---|
| 2026.07.08 | ₩63,713 | ₩64,115 | ₩63,270 | ₩63,968 | +0.40% | 42.7만 |
|---|
| 2026.07.07 | ₩65,255 | ₩65,375 | ₩64,504 | ₩64,759 | -0.76% | 27.7만 |
|---|
| 2026.07.06 | ₩65,496 | ₩65,791 | ₩65,429 | ₩65,737 | +0.37% | 78.7만 |
|---|
| 2026.07.02 | ₩65,282 | ₩65,670 | ₩64,625 | ₩65,094 | -0.29% | 47.3만 |
|---|
| 2026.07.01 | ₩64,477 | ₩64,960 | ₩64,410 | ₩64,651 | +0.27% | 29.5만 |
|---|
| 2026.06.30 | ₩64,330 | ₩64,598 | ₩64,196 | ₩64,517 | +0.29% | 61.4만 |
|---|
| 2026.06.29 | ₩64,491 | ₩64,517 | ₩63,941 | ₩64,397 | -0.15% | 46만 |
|---|
| 2026.06.26 | ₩63,713 | ₩64,464 | ₩63,713 | ₩64,021 | +0.48% | 36.5만 |
|---|
| 2026.06.25 | ₩64,491 | ₩64,665 | ₩63,994 | ₩64,102 | -0.60% | 23만 |
|---|
| 2026.06.24 | ₩63,981 | ₩64,289 | ₩63,740 | ₩64,062 | +0.13% | 50.9만 |
|---|
| 2026.06.23 | ₩64,450 | ₩64,946 | ₩64,356 | ₩64,437 | -0.02% | 25.5만 |
|---|
| 2026.06.22 | ₩66,099 | ₩66,274 | ₩65,724 | ₩66,046 | -0.08% | 29.5만 |
|---|
| 2026.06.18 | ₩66,435 | ₩66,461 | ₩65,992 | ₩66,180 | -0.38% | 22.4만 |
|---|
| 2026.06.17 | ₩67,346 | ₩67,762 | ₩66,220 | ₩66,394 | -1.41% | 35.2만 |
|---|
| 2026.06.16 | ₩67,467 | ₩67,641 | ₩67,172 | ₩67,279 | -0.28% | 48.1만 |
|---|
| 2026.06.15 | ₩67,762 | ₩67,829 | ₩67,293 | ₩67,306 | -0.67% | 25.7만 |
|---|
| 2026.06.12 | ₩66,448 | ₩66,877 | ₩66,099 | ₩66,689 | +0.36% | 20.5만 |
|---|
| 2026.06.11 | ₩64,866 | ₩66,354 | ₩64,745 | ₩66,220 | +2.09% | 45.8만 |
|---|
| 2026.06.10 | ₩64,759 | ₩65,335 | ₩64,222 | ₩64,222 | -0.83% | 27.3만 |
|---|
| 2026.06.09 | ₩65,952 | ₩66,140 | ₩64,182 | ₩65,201 | -1.14% | 37.6만 |
|---|
| 2026.06.08 | ₩65,630 | ₩66,046 | ₩65,067 | ₩65,201 | -0.65% | 32.5만 |
|---|
| 2026.06.05 | ₩66,730 | ₩66,917 | ₩65,000 | ₩65,174 | -2.33% | 42.2만 |
|---|
| 2026.06.04 | ₩67,226 | ₩67,480 | ₩67,118 | ₩67,346 | +0.18% | 33.3만 |
|---|
| 2026.06.03 | ₩67,212 | ₩67,212 | ₩66,756 | ₩66,837 | -0.56% | 25.2만 |
|---|
| 2026.06.02 | ₩67,413 | ₩67,802 | ₩67,320 | ₩67,695 | +0.42% | 22.3만 |
|---|
| 2026.06.01 | ₩67,400 | ₩67,735 | ₩66,958 | ₩67,480 | +0.12% | 34.6만 |
|---|
| 2026.05.29 | ₩68,178 | ₩68,620 | ₩67,923 | ₩68,097 | -0.12% | 29.1만 |
|---|
| 2026.05.28 | ₩67,668 | ₩68,432 | ₩67,521 | ₩68,178 | +0.75% | 59만 |
|---|
| 2026.05.27 | ₩68,271 | ₩68,285 | ₩67,856 | ₩68,030 | -0.35% | 35.6만 |
|---|
| 2026.05.26 | ₩68,419 | ₩68,821 | ₩68,339 | ₩68,526 | +0.16% | 46.8만 |
|---|
| 2026.05.22 | ₩67,615 | ₩67,722 | ₩67,293 | ₩67,373 | -0.36% | 20만 |
|---|
| 2026.05.21 | ₩66,622 | ₩67,588 | ₩66,408 | ₩67,360 | +1.11% | 21.8만 |
|---|
| 2026.05.20 | ₩66,086 | ₩67,226 | ₩65,979 | ₩66,998 | +1.38% | 21.1만 |
|---|
| 2026.05.19 | ₩66,301 | ₩66,636 | ₩65,925 | ₩66,126 | -0.26% | 25.3만 |
|---|
| 2026.05.18 | ₩67,145 | ₩67,253 | ₩66,502 | ₩66,998 | -0.22% | 32.1만 |
|---|
| 2026.05.15 | ₩67,011 | ₩67,078 | ₩66,569 | ₩66,810 | -0.30% | 69.6만 |
|---|
| 2026.05.14 | ₩68,553 | ₩68,607 | ₩68,245 | ₩68,298 | -0.37% | 20.2만 |
|---|
| 2026.05.13 | ₩67,869 | ₩68,271 | ₩67,628 | ₩68,178 | +0.45% | 20.4만 |
|---|
| 2026.05.12 | ₩67,936 | ₩68,057 | ₩67,293 | ₩68,017 | +0.12% | 74.8만 |
|---|
| 2026.05.11 | ₩68,714 | ₩69,063 | ₩68,701 | ₩68,754 | +0.06% | 44.4만 |
|---|
| 2026.05.08 | ₩68,701 | ₩68,875 | ₩68,392 | ₩68,781 | +0.12% | 27.4만 |
|---|
| 2026.05.07 | ₩68,888 | ₩68,915 | ₩67,816 | ₩67,829 | -1.54% | 34.8만 |
|---|
| 2026.05.06 | ₩68,473 | ₩68,848 | ₩68,459 | ₩68,620 | +0.22% | 36.7만 |
|---|
| 2026.05.05 | ₩67,118 | ₩67,507 | ₩66,904 | ₩67,360 | +0.36% | 26.8만 |
|---|
| 2026.05.04 | ₩66,931 | ₩67,253 | ₩66,207 | ₩66,488 | -0.66% | 37.3만 |
|---|
| 2026.05.01 | ₩67,172 | ₩67,682 | ₩67,051 | ₩67,092 | -0.12% | 61.3만 |
|---|
| 2026.04.30 | ₩66,730 | ₩67,333 | ₩66,475 | ₩67,226 | +0.74% | 46.5만 |
|---|
| 2026.04.29 | ₩66,314 | ₩66,314 | ₩65,416 | ₩65,711 | -0.91% | 28.2만 |
|---|
| 2026.04.28 | ₩66,569 | ₩66,716 | ₩66,153 | ₩66,394 | -0.26% | 23.2만 |
|---|
| 2026.04.27 | ₩67,092 | ₩67,118 | ₩66,756 | ₩66,770 | -0.48% | 44.5만 |
|---|
| 2026.04.24 | ₩66,555 | ₩66,904 | ₩66,408 | ₩66,837 | +0.42% | 20만 |
|---|
| 2026.04.23 | ₩66,877 | ₩66,998 | ₩65,630 | ₩66,327 | -0.82% | 30.3만 |
|---|
| 2026.04.22 | ₩67,105 | ₩67,266 | ₩66,864 | ₩67,159 | +0.08% | 25.7만 |
|---|
| 2026.04.21 | ₩67,641 | ₩67,802 | ₩66,421 | ₩66,435 | -1.78% | 30.3만 |
|---|
| 2026.04.20 | ₩67,829 | ₩68,030 | ₩67,574 | ₩67,909 | +0.12% | 54.7만 |
|---|
| 2026.04.17 | ₩68,419 | ₩69,049 | ₩68,325 | ₩68,379 | -0.06% | 36.2만 |
|---|
| 2026.04.16 | ₩67,467 | ₩67,574 | ₩67,065 | ₩67,279 | -0.28% | 31.8만 |
|---|
| 2026.04.15 | ₩67,239 | ₩67,266 | ₩66,944 | ₩67,145 | -0.14% | 32.6만 |
|---|
| 2026.04.14 | ₩66,958 | ₩67,387 | ₩66,958 | ₩67,212 | +0.38% | 22.2만 |
|---|
| 2026.04.13 | ₩65,442 | ₩66,596 | ₩64,973 | ₩66,515 | +1.64% | 40만 |
|---|
| 2026.04.10 | ₩66,099 | ₩66,327 | ₩65,697 | ₩65,898 | -0.30% | 35.3만 |
|---|
| 2026.04.09 | ₩65,335 | ₩66,046 | ₩65,027 | ₩65,764 | +0.66% | 39.6만 |
|---|
| 2026.04.08 | ₩66,113 | ₩66,314 | ₩65,402 | ₩65,992 | -0.18% | 38.6만 |
|---|
| 2026.04.07 | ₩63,083 | ₩63,565 | ₩62,412 | ₩63,472 | +0.62% | 38.4만 |
|---|
| 2026.04.06 | ₩63,016 | ₩63,673 | ₩63,016 | ₩63,579 | +0.89% | 61.7만 |
|---|
| 2026.04.02 | ₩61,863 | ₩63,297 | ₩61,863 | ₩62,975 | +1.80% | 100.7만 |
|---|
| 2026.04.01 | ₩63,753 | ₩64,142 | ₩63,378 | ₩63,565 | -0.29% | 168.2만 |
|---|
| 2026.03.31 | ₩61,246 | ₩62,667 | ₩61,165 | ₩62,667 | +2.32% | 96.1만 |
|---|
| 2026.03.30 | ₩61,192 | ₩61,192 | ₩60,281 | ₩60,589 | -0.99% | 74.1만 |
|---|
| 2026.03.27 | ₩60,938 | ₩61,380 | ₩60,562 | ₩60,723 | -0.35% | 38.5만 |
|---|
| 2026.03.26 | ₩61,755 | ₩62,225 | ₩61,098 | ₩61,165 | -0.96% | 32.1만 |
|---|
| 2026.03.25 | ₩62,801 | ₩62,882 | ₩62,225 | ₩62,520 | -0.45% | 46.6만 |
|---|
| 2026.03.24 | ₩60,938 | ₩61,889 | ₩60,938 | ₩61,474 | +0.88% | 51만 |
|---|
| 2026.03.23 | ₩61,595 | ₩62,573 | ₩61,233 | ₩61,849 | +0.41% | 61.5만 |
|---|
| 2026.03.20 | ₩62,050 | ₩62,064 | ₩60,281 | ₩60,482 | -2.53% | 51.5만 |
|---|
| 2026.03.19 | ₩61,340 | ₩62,721 | ₩61,286 | ₩62,319 | +1.60% | 62.7만 |
|---|
| 2026.03.18 | ₩63,458 | ₩63,539 | ₩62,533 | ₩62,546 | -1.44% | 46.4만 |
|---|
| 2026.03.17 | ₩63,659 | ₩64,062 | ₩63,539 | ₩63,619 | -0.06% | 35.6만 |
|---|
| 2026.03.16 | ₩62,975 | ₩63,673 | ₩62,908 | ₩63,512 | +0.85% | 105만 |
|---|
| 2026.03.13 | ₩63,391 | ₩63,606 | ₩62,238 | ₩62,292 | -1.73% | 40만 |
|---|
| 2026.03.12 | ₩63,914 | ₩63,954 | ₩63,163 | ₩63,257 | -1.03% | 41.6만 |
|---|
| 2026.03.11 | ₩64,504 | ₩64,893 | ₩64,222 | ₩64,705 | +0.31% | 43.8만 |
|---|
| 2026.03.10 | ₩65,335 | ₩66,099 | ₩64,866 | ₩64,946 | -0.60% | 74.9만 |
|---|
| 2026.03.09 | ₩63,485 | ₩65,000 | ₩62,801 | ₩64,879 | +2.20% | 78.1만 |
|---|
| 2026.03.06 | ₩64,249 | ₩65,121 | ₩64,021 | ₩64,812 | +0.88% | 52.3만 |
|---|
| 2026.03.05 | ₩65,657 | ₩65,979 | ₩64,491 | ₩65,215 | -0.67% | 53.2만 |
|---|
| 2026.03.04 | ₩65,644 | ₩66,234 | ₩65,349 | ₩66,086 | +0.67% | 74.8만 |
|---|
| 2026.03.03 | ₩65,295 | ₩66,086 | ₩64,263 | ₩65,724 | +0.66% | 98.7만 |
|---|
| 2026.03.02 | ₩67,936 | ₩68,379 | ₩67,695 | ₩68,231 | +0.43% | 68.2만 |
|---|
| 2026.02.27 | ₩69,143 | ₩69,425 | ₩68,955 | ₩69,103 | -0.06% | 36.3만 |
|---|
| 2026.02.26 | ₩68,620 | ₩68,982 | ₩68,231 | ₩68,915 | +0.43% | 27.8만 |
|---|
| 2026.02.25 | ₩68,526 | ₩68,794 | ₩68,392 | ₩68,647 | +0.18% | 22.5만 |
|---|
| 2026.02.24 | ₩67,722 | ₩68,271 | ₩67,641 | ₩68,111 | +0.57% | 30.1만 |
|---|
| 2026.02.23 | ₩68,111 | ₩68,271 | ₩67,601 | ₩67,869 | -0.35% | 52.6만 |
|---|
| 2026.02.20 | ₩67,561 | ₩68,231 | ₩67,507 | ₩68,218 | +0.97% | 50.9만 |
|---|
| 2026.02.19 | ₩67,239 | ₩67,722 | ₩67,132 | ₩67,668 | +0.64% | 23.2만 |
|---|
| 2026.02.18 | ₩67,480 | ₩67,856 | ₩67,266 | ₩67,467 | -0.02% | 29.6만 |
|---|
| 2026.02.17 | ₩66,958 | ₩67,521 | ₩66,475 | ₩67,400 | +0.66% | 77.9만 |
|---|
| 2026.02.13 | ₩67,092 | ₩67,601 | ₩66,676 | ₩67,507 | +0.62% | 39.1만 |
|---|
| 2026.02.12 | ₩68,258 | ₩68,258 | ₩67,092 | ₩67,266 | -1.45% | 57.8만 |
|---|
| 2026.02.11 | ₩67,950 | ₩68,084 | ₩67,387 | ₩67,977 | +0.04% | 38.6만 |
|---|
| 2026.02.10 | ₩67,708 | ₩67,869 | ₩67,561 | ₩67,574 | -0.20% | 52.8만 |
|---|
| 2026.02.09 | ₩66,663 | ₩67,413 | ₩66,596 | ₩67,346 | +1.03% | 47.2만 |
|---|
| 2026.02.06 | ₩65,255 | ₩66,032 | ₩65,228 | ₩66,006 | +1.15% | 60.2만 |
|---|
| 2026.02.05 | ₩65,094 | ₩65,429 | ₩64,625 | ₩64,705 | -0.60% | 114.3만 |
|---|
| 2026.02.04 | ₩66,488 | ₩66,488 | ₩65,536 | ₩65,898 | -0.89% | 38.9만 |
|---|
| 2026.02.03 | ₩65,724 | ₩66,019 | ₩65,335 | ₩65,965 | +0.37% | 42.8만 |
|---|
| 2026.02.02 | ₩64,987 | ₩65,416 | ₩64,973 | ₩65,362 | +0.58% | 46.5만 |
|---|
| 2026.01.30 | ₩66,234 | ₩66,354 | ₩65,174 | ₩65,442 | -1.19% | 49.8만 |
|---|
| 2026.01.29 | ₩67,547 | ₩67,574 | ₩66,247 | ₩67,118 | -0.64% | 48.5만 |
|---|
| 2026.01.28 | ₩66,998 | ₩67,092 | ₩66,529 | ₩66,998 | 0.00% | 34.8만 |
|---|
| 2026.01.27 | ₩66,609 | ₩67,159 | ₩66,555 | ₩67,092 | +0.72% | 35.6만 |
|---|
| 2026.01.26 | ₩66,234 | ₩66,475 | ₩66,046 | ₩66,099 | -0.20% | 47.5만 |
|---|
| 2026.01.23 | ₩65,000 | ₩65,684 | ₩64,906 | ₩65,563 | +0.87% | 41.6만 |
|---|
| 2026.01.22 | ₩64,692 | ₩65,080 | ₩64,558 | ₩64,933 | +0.37% | 36.7만 |
|---|
| 2026.01.21 | ₩63,753 | ₩64,182 | ₩63,472 | ₩64,048 | +0.46% | 98.5만 |
|---|
| 2026.01.20 | ₩63,445 | ₩63,713 | ₩63,244 | ₩63,378 | -0.11% | 70.1만 |
|---|
| 2026.01.16 | ₩63,807 | ₩63,874 | ₩63,485 | ₩63,860 | +0.08% | 39.2만 |
|---|
| 2026.01.15 | ₩63,565 | ₩63,767 | ₩63,351 | ₩63,565 | 0.00% | 30.9만 |
|---|
| 2026.01.14 | ₩63,190 | ₩63,405 | ₩63,096 | ₩63,405 | +0.34% | 52.1만 |
|---|
| 2026.01.13 | ₩63,257 | ₩63,338 | ₩62,949 | ₩63,002 | -0.40% | 28.7만 |
|---|
| 2026.01.12 | ₩63,217 | ₩63,512 | ₩63,190 | ₩63,512 | +0.47% | 51.5만 |
|---|
| 2026.01.09 | ₩62,855 | ₩63,150 | ₩62,748 | ₩63,136 | +0.45% | 51.3만 |
|---|
| 2026.01.08 | ₩62,399 | ₩62,654 | ₩62,332 | ₩62,613 | +0.34% | 31.5만 |
|---|
| 2026.01.07 | ₩62,560 | ₩62,707 | ₩62,305 | ₩62,560 | 0.00% | 44.2만 |
|---|
| 2026.01.06 | ₩62,238 | ₩62,560 | ₩62,211 | ₩62,493 | +0.41% | 70.9만 |
|---|
| 2026.01.05 | ₩61,648 | ₩62,319 | ₩61,648 | ₩62,305 | +1.07% | 118.5만 |
|---|
| 2026.01.02 | ₩61,608 | ₩61,662 | ₩61,206 | ₩61,554 | -0.09% | 113.8만 |
|---|
| 2025.12.31 | ₩61,273 | ₩61,273 | ₩61,018 | ₩61,045 | -0.37% | 31.4만 |
|---|
| 2025.12.30 | ₩61,407 | ₩61,608 | ₩61,300 | ₩61,326 | -0.13% | 165.4만 |
|---|
| 2025.12.29 | ₩61,326 | ₩61,487 | ₩61,165 | ₩61,434 | +0.17% | 42.7만 |
|---|
| 2025.12.26 | ₩61,367 | ₩61,474 | ₩61,259 | ₩61,474 | +0.17% | 31.5만 |
|---|
| 2025.12.24 | ₩61,380 | ₩61,393 | ₩61,286 | ₩61,300 | -0.13% | 21.3만 |
|---|
| 2025.12.23 | ₩61,165 | ₩61,286 | ₩61,031 | ₩61,259 | +0.15% | 30.3만 |
|---|
| 2025.12.22 | ₩60,723 | ₩61,018 | ₩60,710 | ₩60,964 | +0.40% | 51.8만 |
|---|
| 2025.12.19 | ₩60,334 | ₩60,629 | ₩60,334 | ₩60,441 | +0.18% | 43.8만 |
|---|
| 2025.12.18 | ₩60,160 | ₩60,401 | ₩59,919 | ₩60,079 | -0.13% | 35만 |
|---|
| 2025.12.17 | ₩59,919 | ₩60,133 | ₩59,610 | ₩59,664 | -0.43% | 32.6만 |
|---|
| 2025.12.16 | ₩60,200 | ₩60,361 | ₩59,932 | ₩60,053 | -0.24% | 151만 |
|---|
| 2025.12.15 | ₩60,455 | ₩60,522 | ₩60,079 | ₩60,214 | -0.40% | 86.9만 |
|---|
| 2025.12.12 | ₩60,388 | ₩60,455 | ₩59,717 | ₩59,945 | -0.73% | 57.4만 |
|---|
| 2025.12.11 | ₩60,079 | ₩60,455 | ₩60,039 | ₩60,334 | +0.42% | 89.7만 |
|---|
| 2025.12.10 | ₩61,581 | ₩62,225 | ₩61,460 | ₩62,158 | +0.94% | 30.2만 |
|---|
| 2025.12.09 | ₩61,581 | ₩61,863 | ₩61,474 | ₩61,514 | -0.11% | 59.2만 |
|---|
| 2025.12.08 | ₩61,943 | ₩62,131 | ₩61,621 | ₩61,702 | -0.39% | 40만 |
|---|
| 2025.12.05 | ₩61,957 | ₩62,184 | ₩61,742 | ₩61,889 | -0.11% | 34.9만 |
|---|
| 2025.12.04 | ₩61,755 | ₩61,889 | ₩61,648 | ₩61,809 | +0.09% | 17.2만 |
|---|
| 2025.12.03 | ₩61,353 | ₩61,769 | ₩61,353 | ₩61,729 | +0.61% | 36.6만 |
|---|
| 2025.12.02 | ₩61,447 | ₩61,501 | ₩61,192 | ₩61,501 | +0.09% | 32.1만 |
|---|
| 2025.12.01 | ₩61,635 | ₩61,863 | ₩61,527 | ₩61,527 | -0.17% | 37만 |
|---|
| 2025.11.28 | ₩61,621 | ₩61,983 | ₩61,541 | ₩61,943 | +0.52% | 19.2만 |
|---|
| 2025.11.26 | ₩60,495 | ₩61,165 | ₩60,495 | ₩60,991 | +0.82% | 39.6만 |
|---|
| 2025.11.25 | ₩59,691 | ₩60,348 | ₩59,624 | ₩60,254 | +0.94% | 21.6만 |
|---|
| 2025.11.24 | ₩58,993 | ₩59,583 | ₩58,993 | ₩59,503 | +0.86% | 50.6만 |
|---|
| 2025.11.21 | ₩58,605 | ₩59,195 | ₩58,404 | ₩59,087 | +0.82% | 20.7만 |
|---|
| 2025.11.20 | ₩59,463 | ₩59,624 | ₩58,256 | ₩58,310 | -1.94% | 45.6만 |
|---|
| 2025.11.19 | ₩59,114 | ₩59,369 | ₩58,766 | ₩58,926 | -0.32% | 33.6만 |
|---|
| 2025.11.18 | ₩59,087 | ₩59,329 | ₩58,779 | ₩59,087 | 0.00% | 66.5만 |
|---|
| 2025.11.17 | ₩60,066 | ₩60,348 | ₩59,476 | ₩59,717 | -0.58% | 33.9만 |
|---|
| 2025.11.14 | ₩59,905 | ₩60,482 | ₩59,825 | ₩60,388 | +0.81% | 46.7만 |
|---|
| 2025.11.13 | ₩61,098 | ₩61,192 | ₩60,361 | ₩60,509 | -0.97% | 39.5만 |
|---|
| 2025.11.12 | ₩60,629 | ₩61,058 | ₩60,629 | ₩60,978 | +0.57% | 22.3만 |
|---|
| 2025.11.11 | ₩60,455 | ₩60,576 | ₩60,374 | ₩60,495 | +0.07% | 41.8만 |
|---|
| 2025.11.10 | ₩60,227 | ₩60,509 | ₩60,093 | ₩60,495 | +0.45% | 20.2만 |
|---|
| 2025.11.07 | ₩59,101 | ₩59,704 | ₩59,034 | ₩59,650 | +0.93% | 18만 |
|---|
| 2025.11.06 | ₩59,691 | ₩59,825 | ₩59,248 | ₩59,570 | -0.20% | 44.7만 |
|---|
| 2025.11.05 | ₩59,664 | ₩59,986 | ₩59,570 | ₩59,905 | +0.40% | 39.3만 |
|---|
| 2025.11.04 | ₩60,066 | ₩60,093 | ₩59,691 | ₩59,731 | -0.56% | 128.1만 |
|---|
| 2025.11.03 | ₩60,763 | ₩60,763 | ₩60,441 | ₩60,683 | -0.13% | 74.3만 |
|---|
| 2025.10.31 | ₩60,897 | ₩60,897 | ₩60,455 | ₩60,763 | -0.22% | 62.3만 |
|---|
| 2025.10.30 | ₩60,696 | ₩61,085 | ₩60,696 | ₩60,830 | +0.22% | 16.9만 |
|---|
| 2025.10.29 | ₩61,635 | ₩61,635 | ₩60,817 | ₩61,058 | -0.94% | 22.1만 |
|---|
| 2025.10.28 | ₩61,514 | ₩61,769 | ₩61,393 | ₩61,568 | +0.09% | 15.2만 |
|---|
| 2025.10.27 | ₩62,024 | ₩62,024 | ₩61,688 | ₩61,836 | -0.30% | 33.2만 |
|---|
| 2025.10.24 | ₩61,621 | ₩61,675 | ₩61,527 | ₩61,541 | -0.13% | 13.7만 |
|---|
| 2025.10.23 | ₩61,233 | ₩61,554 | ₩61,206 | ₩61,474 | +0.39% | 17.6만 |
|---|
| 2025.10.22 | ₩60,710 | ₩60,991 | ₩60,549 | ₩60,790 | +0.13% | 21만 |
|---|
| 2025.10.21 | ₩60,817 | ₩60,830 | ₩60,549 | ₩60,576 | -0.40% | 43.9만 |
|---|
| 2025.10.20 | ₩61,085 | ₩61,393 | ₩61,085 | ₩61,313 | +0.37% | 26만 |
|---|
| 2025.10.17 | ₩60,723 | ₩60,897 | ₩60,495 | ₩60,803 | +0.13% | 23만 |
|---|
| 2025.10.16 | ₩61,165 | ₩61,460 | ₩60,951 | ₩61,192 | +0.04% | 57.8만 |
|---|
| 2025.10.15 | ₩60,924 | ₩61,165 | ₩60,602 | ₩60,964 | +0.07% | 17.6만 |
|---|
| 2025.10.14 | ₩59,905 | ₩60,830 | ₩59,905 | ₩60,576 | +1.12% | 28.4만 |
|---|
| 2025.10.13 | ₩60,267 | ₩60,723 | ₩60,254 | ₩60,589 | +0.53% | 31.7만 |
|---|
| 2025.10.10 | ₩60,669 | ₩60,750 | ₩59,825 | ₩59,838 | -1.37% | 16.5만 |
|---|