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 | ₩66,207 | ₩66,462 | ₩66,046 | ₩66,368 | +0.24% | 24.2만 |
| 2026.10.08 | ₩65,577 | ₩65,872 | ₩65,322 | ₩65,818 | +0.37% | 35.3만 |
| 2026.10.07 | ₩66,154 | ₩66,207 | ₩65,765 | ₩66,060 | -0.14% | 22.7만 |
| 2026.10.06 | ₩67,133 | ₩67,281 | ₩66,945 | ₩66,999 | -0.20% | 24.8만 |
| 2026.10.05 | ₩66,556 | ₩66,892 | ₩66,288 | ₩66,784 | +0.34% | 28.7만 |
| 2026.10.02 | ₩66,664 | ₩66,986 | ₩66,436 | ₩66,811 | +0.22% | 29.7만 |
| 2026.10.01 | ₩66,664 | ₩66,664 | ₩65,953 | ₩66,288 | -0.56% | 48.8만 |
| 2026.09.30 | ₩67,227 | ₩67,308 | ₩66,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,731 |
| -0.74% |
| 164.6만 |
| 2026.09.29 | ₩67,012 | ₩67,120 | ₩66,489 | ₩66,905 | -0.16% | 24.8만 |
|---|
| 2026.09.28 | ₩66,986 | ₩67,428 | ₩66,811 | ₩67,066 | +0.12% | 47.7만 |
|---|
| 2026.09.25 | ₩67,281 | ₩67,589 | ₩67,026 | ₩67,562 | +0.42% | 20.4만 |
|---|
| 2026.09.24 | ₩67,160 | ₩67,200 | ₩66,583 | ₩66,986 | -0.26% | 38.9만 |
|---|
| 2026.09.23 | ₩67,858 | ₩67,871 | ₩67,173 | ₩67,308 | -0.81% | 21.2만 |
|---|
| 2026.09.22 | ₩68,260 | ₩68,797 | ₩68,166 | ₩68,649 | +0.57% | 44.2만 |
|---|
| 2026.09.21 | ₩68,113 | ₩68,220 | ₩67,670 | ₩68,072 | -0.06% | 36.1만 |
|---|
| 2026.09.18 | ₩67,415 | ₩67,562 | ₩67,133 | ₩67,469 | +0.08% | 14.7만 |
|---|
| 2026.09.17 | ₩67,978 | ₩68,045 | ₩67,683 | ₩67,791 | -0.28% | 23.8만 |
|---|
| 2026.09.16 | ₩67,603 | ₩67,791 | ₩66,610 | ₩66,945 | -0.97% | 28.5만 |
|---|
| 2026.09.15 | ₩67,160 | ₩67,281 | ₩66,798 | ₩67,120 | -0.06% | 25.1만 |
|---|
| 2026.09.14 | ₩67,240 | ₩67,630 | ₩66,959 | ₩67,187 | -0.08% | 34.8만 |
|---|
| 2026.09.11 | ₩68,274 | ₩68,394 | ₩67,992 | ₩68,045 | -0.33% | 28.2만 |
|---|
| 2026.09.10 | ₩68,032 | ₩68,153 | ₩67,562 | ₩67,616 | -0.61% | 34.8만 |
|---|
| 2026.09.09 | ₩69,092 | ₩69,213 | ₩68,502 | ₩68,636 | -0.66% | 32만 |
|---|
| 2026.09.08 | ₩69,226 | ₩69,387 | ₩68,958 | ₩68,958 | -0.39% | 30.1만 |
|---|
| 2026.09.04 | ₩68,864 | ₩69,387 | ₩68,864 | ₩69,253 | +0.56% | 17.5만 |
|---|
| 2026.09.03 | ₩68,783 | ₩69,146 | ₩68,582 | ₩69,065 | +0.41% | 20.5만 |
|---|
| 2026.09.02 | ₩67,965 | ₩68,206 | ₩67,925 | ₩68,139 | +0.26% | 25.2만 |
|---|
| 2026.09.01 | ₩68,381 | ₩68,542 | ₩67,764 | ₩67,858 | -0.77% | 29.4만 |
|---|
| 2026.08.31 | ₩69,239 | ₩69,239 | ₩68,649 | ₩68,850 | -0.56% | 21.2만 |
|---|
| 2026.08.28 | ₩69,790 | ₩69,924 | ₩68,864 | ₩69,078 | -1.02% | 24.6만 |
|---|
| 2026.08.27 | ₩69,374 | ₩69,642 | ₩69,239 | ₩69,575 | +0.29% | 29.9만 |
|---|
| 2026.08.26 | ₩69,468 | ₩69,561 | ₩69,159 | ₩69,159 | -0.44% | 34.9만 |
|---|
| 2026.08.25 | ₩69,159 | ₩69,494 | ₩69,132 | ₩69,494 | +0.48% | 33.5만 |
|---|
| 2026.08.24 | ₩68,783 | ₩68,931 | ₩68,542 | ₩68,770 | -0.02% | 28.1만 |
|---|
| 2026.08.21 | ₩68,783 | ₩68,904 | ₩68,649 | ₩68,756 | -0.04% | 22.2만 |
|---|
| 2026.08.20 | ₩68,206 | ₩68,649 | ₩68,139 | ₩68,341 | +0.20% | 21.3만 |
|---|
| 2026.08.19 | ₩68,381 | ₩68,582 | ₩68,086 | ₩68,300 | -0.12% | 28.6만 |
|---|
| 2026.08.18 | ₩68,247 | ₩68,381 | ₩67,697 | ₩67,710 | -0.79% | 28.5만 |
|---|
| 2026.08.17 | ₩68,770 | ₩69,078 | ₩68,663 | ₩68,716 | -0.08% | 63.4만 |
|---|
| 2026.08.14 | ₩68,810 | ₩69,052 | ₩68,636 | ₩68,770 | -0.06% | 23.1만 |
|---|
| 2026.08.13 | ₩68,528 | ₩68,622 | ₩68,354 | ₩68,515 | -0.02% | 26.6만 |
|---|
| 2026.08.12 | ₩68,542 | ₩68,703 | ₩68,247 | ₩68,327 | -0.31% | 28.7만 |
|---|
| 2026.08.11 | ₩68,032 | ₩68,287 | ₩67,858 | ₩68,072 | +0.06% | 16.5만 |
|---|
| 2026.08.10 | ₩67,764 | ₩67,978 | ₩67,656 | ₩67,817 | +0.08% | 22.2만 |
|---|
| 2026.08.07 | ₩67,938 | ₩68,032 | ₩67,697 | ₩67,992 | +0.08% | 43.7만 |
|---|
| 2026.08.06 | ₩67,214 | ₩67,509 | ₩67,053 | ₩67,200 | -0.02% | 25.3만 |
|---|
| 2026.08.05 | ₩67,375 | ₩67,562 | ₩67,200 | ₩67,200 | -0.26% | 29.4만 |
|---|
| 2026.08.04 | ₩66,194 | ₩66,851 | ₩66,194 | ₩66,784 | +0.89% | 16만 |
|---|
| 2026.08.03 | ₩65,121 | ₩65,604 | ₩65,081 | ₩65,564 | +0.68% | 71만 |
|---|
| 2026.07.31 | ₩65,040 | ₩65,067 | ₩64,276 | ₩64,852 | -0.29% | 18.9만 |
|---|
| 2026.07.30 | ₩64,329 | ₩65,174 | ₩64,249 | ₩65,121 | +1.23% | 20.8만 |
|---|
| 2026.07.29 | ₩63,833 | ₩64,396 | ₩63,202 | ₩63,484 | -0.55% | 35.3만 |
|---|
| 2026.07.28 | ₩64,021 | ₩64,463 | ₩63,779 | ₩64,262 | +0.38% | 24.2만 |
|---|
| 2026.07.27 | ₩64,973 | ₩65,027 | ₩64,249 | ₩64,624 | -0.54% | 25.9만 |
|---|
| 2026.07.24 | ₩64,450 | ₩64,772 | ₩64,249 | ₩64,450 | 0.00% | 21.4만 |
|---|
| 2026.07.23 | ₩64,182 | ₩64,530 | ₩63,846 | ₩64,168 | -0.02% | 27.4만 |
|---|
| 2026.07.22 | ₩64,933 | ₩65,040 | ₩64,759 | ₩64,826 | -0.17% | 43.5만 |
|---|
| 2026.07.21 | ₩64,195 | ₩64,732 | ₩64,074 | ₩64,611 | +0.65% | 14.6만 |
|---|
| 2026.07.20 | ₩64,115 | ₩64,235 | ₩63,685 | ₩63,779 | -0.52% | 46.8만 |
|---|
| 2026.07.17 | ₩63,752 | ₩64,316 | ₩63,685 | ₩64,115 | +0.57% | 41.4만 |
|---|
| 2026.07.16 | ₩64,651 | ₩64,987 | ₩64,450 | ₩64,718 | +0.10% | 46.3만 |
|---|
| 2026.07.15 | ₩64,879 | ₩65,309 | ₩64,678 | ₩65,268 | +0.60% | 20.4만 |
|---|
| 2026.07.14 | ₩64,812 | ₩65,174 | ₩64,624 | ₩64,718 | -0.14% | 21.8만 |
|---|
| 2026.07.13 | ₩64,544 | ₩64,651 | ₩64,061 | ₩64,168 | -0.58% | 31.8만 |
|---|
| 2026.07.10 | ₩64,745 | ₩65,027 | ₩64,423 | ₩64,799 | +0.08% | 35.4만 |
|---|
| 2026.07.09 | ₩64,168 | ₩64,504 | ₩64,128 | ₩64,383 | +0.33% | 34만 |
|---|
| 2026.07.08 | ₩63,752 | ₩64,155 | ₩63,310 | ₩64,007 | +0.40% | 42.7만 |
|---|
| 2026.07.07 | ₩65,295 | ₩65,416 | ₩64,544 | ₩64,799 | -0.76% | 27.7만 |
|---|
| 2026.07.06 | ₩65,537 | ₩65,832 | ₩65,470 | ₩65,778 | +0.37% | 78.7만 |
|---|
| 2026.07.02 | ₩65,322 | ₩65,711 | ₩64,665 | ₩65,134 | -0.29% | 47.3만 |
|---|
| 2026.07.01 | ₩64,517 | ₩65,000 | ₩64,450 | ₩64,691 | +0.27% | 29.5만 |
|---|
| 2026.06.30 | ₩64,369 | ₩64,638 | ₩64,235 | ₩64,557 | +0.29% | 61.4만 |
|---|
| 2026.06.29 | ₩64,530 | ₩64,557 | ₩63,980 | ₩64,437 | -0.15% | 46만 |
|---|
| 2026.06.26 | ₩63,752 | ₩64,504 | ₩63,752 | ₩64,061 | +0.48% | 36.5만 |
|---|
| 2026.06.25 | ₩64,530 | ₩64,705 | ₩64,034 | ₩64,141 | -0.60% | 23만 |
|---|
| 2026.06.24 | ₩64,021 | ₩64,329 | ₩63,779 | ₩64,101 | +0.13% | 50.9만 |
|---|
| 2026.06.23 | ₩64,490 | ₩64,987 | ₩64,396 | ₩64,477 | -0.02% | 25.5만 |
|---|
| 2026.06.22 | ₩66,140 | ₩66,315 | ₩65,765 | ₩66,087 | -0.08% | 29.5만 |
|---|
| 2026.06.18 | ₩66,476 | ₩66,503 | ₩66,033 | ₩66,221 | -0.38% | 22.4만 |
|---|
| 2026.06.17 | ₩67,388 | ₩67,804 | ₩66,261 | ₩66,436 | -1.41% | 35.2만 |
|---|
| 2026.06.16 | ₩67,509 | ₩67,683 | ₩67,214 | ₩67,321 | -0.28% | 48.1만 |
|---|
| 2026.06.15 | ₩67,804 | ₩67,871 | ₩67,334 | ₩67,348 | -0.67% | 25.7만 |
|---|
| 2026.06.12 | ₩66,489 | ₩66,919 | ₩66,140 | ₩66,731 | +0.36% | 20.5만 |
|---|
| 2026.06.11 | ₩64,906 | ₩66,395 | ₩64,785 | ₩66,261 | +2.09% | 45.8만 |
|---|
| 2026.06.10 | ₩64,799 | ₩65,376 | ₩64,262 | ₩64,262 | -0.83% | 27.3만 |
|---|
| 2026.06.09 | ₩65,993 | ₩66,181 | ₩64,222 | ₩65,242 | -1.14% | 37.6만 |
|---|
| 2026.06.08 | ₩65,671 | ₩66,087 | ₩65,107 | ₩65,242 | -0.65% | 32.5만 |
|---|
| 2026.06.05 | ₩66,771 | ₩66,959 | ₩65,040 | ₩65,215 | -2.33% | 42.2만 |
|---|
| 2026.06.04 | ₩67,267 | ₩67,522 | ₩67,160 | ₩67,388 | +0.18% | 33.3만 |
|---|
| 2026.06.03 | ₩67,254 | ₩67,254 | ₩66,798 | ₩66,878 | -0.56% | 25.2만 |
|---|
| 2026.06.02 | ₩67,455 | ₩67,844 | ₩67,361 | ₩67,737 | +0.42% | 22.3만 |
|---|
| 2026.06.01 | ₩67,442 | ₩67,777 | ₩66,999 | ₩67,522 | +0.12% | 34.6만 |
|---|
| 2026.05.29 | ₩68,220 | ₩68,663 | ₩67,965 | ₩68,139 | -0.12% | 29.1만 |
|---|
| 2026.05.28 | ₩67,710 | ₩68,475 | ₩67,562 | ₩68,220 | +0.75% | 59만 |
|---|
| 2026.05.27 | ₩68,314 | ₩68,327 | ₩67,898 | ₩68,072 | -0.35% | 35.6만 |
|---|
| 2026.05.26 | ₩68,461 | ₩68,864 | ₩68,381 | ₩68,569 | +0.16% | 46.8만 |
|---|
| 2026.05.22 | ₩67,656 | ₩67,764 | ₩67,334 | ₩67,415 | -0.36% | 20만 |
|---|
| 2026.05.21 | ₩66,664 | ₩67,630 | ₩66,449 | ₩67,401 | +1.11% | 21.8만 |
|---|
| 2026.05.20 | ₩66,127 | ₩67,267 | ₩66,020 | ₩67,039 | +1.38% | 21.1만 |
|---|
| 2026.05.19 | ₩66,342 | ₩66,677 | ₩65,966 | ₩66,167 | -0.26% | 25.3만 |
|---|
| 2026.05.18 | ₩67,187 | ₩67,294 | ₩66,543 | ₩67,039 | -0.22% | 32.1만 |
|---|
| 2026.05.15 | ₩67,053 | ₩67,120 | ₩66,610 | ₩66,851 | -0.30% | 69.6만 |
|---|
| 2026.05.14 | ₩68,595 | ₩68,649 | ₩68,287 | ₩68,341 | -0.37% | 20.2만 |
|---|
| 2026.05.13 | ₩67,911 | ₩68,314 | ₩67,670 | ₩68,220 | +0.45% | 20.4만 |
|---|
| 2026.05.12 | ₩67,978 | ₩68,099 | ₩67,334 | ₩68,059 | +0.12% | 74.8만 |
|---|
| 2026.05.11 | ₩68,756 | ₩69,105 | ₩68,743 | ₩68,797 | +0.06% | 44.4만 |
|---|
| 2026.05.08 | ₩68,743 | ₩68,917 | ₩68,435 | ₩68,824 | +0.12% | 27.4만 |
|---|
| 2026.05.07 | ₩68,931 | ₩68,958 | ₩67,858 | ₩67,871 | -1.54% | 34.8만 |
|---|
| 2026.05.06 | ₩68,515 | ₩68,891 | ₩68,502 | ₩68,663 | +0.22% | 36.7만 |
|---|
| 2026.05.05 | ₩67,160 | ₩67,549 | ₩66,945 | ₩67,401 | +0.36% | 26.8만 |
|---|
| 2026.05.04 | ₩66,972 | ₩67,294 | ₩66,248 | ₩66,529 | -0.66% | 37.3만 |
|---|
| 2026.05.01 | ₩67,214 | ₩67,723 | ₩67,093 | ₩67,133 | -0.12% | 61.3만 |
|---|
| 2026.04.30 | ₩66,771 | ₩67,375 | ₩66,516 | ₩67,267 | +0.74% | 46.5만 |
|---|
| 2026.04.29 | ₩66,355 | ₩66,355 | ₩65,456 | ₩65,751 | -0.91% | 28.2만 |
|---|
| 2026.04.28 | ₩66,610 | ₩66,758 | ₩66,194 | ₩66,436 | -0.26% | 23.2만 |
|---|
| 2026.04.27 | ₩67,133 | ₩67,160 | ₩66,798 | ₩66,811 | -0.48% | 44.5만 |
|---|
| 2026.04.24 | ₩66,597 | ₩66,945 | ₩66,449 | ₩66,878 | +0.42% | 20만 |
|---|
| 2026.04.23 | ₩66,919 | ₩67,039 | ₩65,671 | ₩66,368 | -0.82% | 30.3만 |
|---|
| 2026.04.22 | ₩67,147 | ₩67,308 | ₩66,905 | ₩67,200 | +0.08% | 25.7만 |
|---|
| 2026.04.21 | ₩67,683 | ₩67,844 | ₩66,462 | ₩66,476 | -1.78% | 30.3만 |
|---|
| 2026.04.20 | ₩67,871 | ₩68,072 | ₩67,616 | ₩67,952 | +0.12% | 54.7만 |
|---|
| 2026.04.17 | ₩68,461 | ₩69,092 | ₩68,367 | ₩68,421 | -0.06% | 36.2만 |
|---|
| 2026.04.16 | ₩67,509 | ₩67,616 | ₩67,106 | ₩67,321 | -0.28% | 31.8만 |
|---|
| 2026.04.15 | ₩67,281 | ₩67,308 | ₩66,986 | ₩67,187 | -0.14% | 32.6만 |
|---|
| 2026.04.14 | ₩66,999 | ₩67,428 | ₩66,999 | ₩67,254 | +0.38% | 22.2만 |
|---|
| 2026.04.13 | ₩65,483 | ₩66,637 | ₩65,013 | ₩66,556 | +1.64% | 40만 |
|---|
| 2026.04.10 | ₩66,140 | ₩66,368 | ₩65,738 | ₩65,939 | -0.30% | 35.3만 |
|---|
| 2026.04.09 | ₩65,376 | ₩66,087 | ₩65,067 | ₩65,805 | +0.66% | 39.6만 |
|---|
| 2026.04.08 | ₩66,154 | ₩66,355 | ₩65,443 | ₩66,033 | -0.18% | 38.6만 |
|---|
| 2026.04.07 | ₩63,122 | ₩63,605 | ₩62,451 | ₩63,511 | +0.62% | 38.4만 |
|---|
| 2026.04.06 | ₩63,055 | ₩63,712 | ₩63,055 | ₩63,618 | +0.89% | 61.7만 |
|---|
| 2026.04.02 | ₩61,901 | ₩63,336 | ₩61,901 | ₩63,014 | +1.80% | 100.7만 |
|---|
| 2026.04.01 | ₩63,793 | ₩64,182 | ₩63,417 | ₩63,605 | -0.29% | 168.2만 |
|---|
| 2026.03.31 | ₩61,284 | ₩62,706 | ₩61,203 | ₩62,706 | +2.32% | 96.1만 |
|---|
| 2026.03.30 | ₩61,230 | ₩61,230 | ₩60,318 | ₩60,626 | -0.99% | 74.1만 |
|---|
| 2026.03.27 | ₩60,975 | ₩61,418 | ₩60,600 | ₩60,761 | -0.35% | 38.5만 |
|---|
| 2026.03.26 | ₩61,794 | ₩62,263 | ₩61,136 | ₩61,203 | -0.96% | 32.1만 |
|---|
| 2026.03.25 | ₩62,840 | ₩62,921 | ₩62,263 | ₩62,558 | -0.45% | 46.6만 |
|---|
| 2026.03.24 | ₩60,975 | ₩61,928 | ₩60,975 | ₩61,512 | +0.88% | 51만 |
|---|
| 2026.03.23 | ₩61,633 | ₩62,612 | ₩61,270 | ₩61,888 | +0.41% | 61.5만 |
|---|
| 2026.03.20 | ₩62,089 | ₩62,102 | ₩60,318 | ₩60,519 | -2.53% | 51.5만 |
|---|
| 2026.03.19 | ₩61,378 | ₩62,760 | ₩61,324 | ₩62,357 | +1.60% | 62.7만 |
|---|
| 2026.03.18 | ₩63,497 | ₩63,578 | ₩62,572 | ₩62,585 | -1.44% | 46.4만 |
|---|
| 2026.03.17 | ₩63,699 | ₩64,101 | ₩63,578 | ₩63,658 | -0.06% | 35.6만 |
|---|
| 2026.03.16 | ₩63,014 | ₩63,712 | ₩62,947 | ₩63,551 | +0.85% | 105만 |
|---|
| 2026.03.13 | ₩63,430 | ₩63,645 | ₩62,277 | ₩62,330 | -1.73% | 40만 |
|---|
| 2026.03.12 | ₩63,954 | ₩63,994 | ₩63,202 | ₩63,296 | -1.03% | 41.6만 |
|---|
| 2026.03.11 | ₩64,544 | ₩64,933 | ₩64,262 | ₩64,745 | +0.31% | 43.8만 |
|---|
| 2026.03.10 | ₩65,376 | ₩66,140 | ₩64,906 | ₩64,987 | -0.60% | 74.9만 |
|---|
| 2026.03.09 | ₩63,524 | ₩65,040 | ₩62,840 | ₩64,920 | +2.20% | 78.1만 |
|---|
| 2026.03.06 | ₩64,289 | ₩65,161 | ₩64,061 | ₩64,852 | +0.88% | 52.3만 |
|---|
| 2026.03.05 | ₩65,698 | ₩66,020 | ₩64,530 | ₩65,255 | -0.67% | 53.2만 |
|---|
| 2026.03.04 | ₩65,684 | ₩66,275 | ₩65,389 | ₩66,127 | +0.67% | 74.8만 |
|---|
| 2026.03.03 | ₩65,335 | ₩66,127 | ₩64,302 | ₩65,765 | +0.66% | 98.7만 |
|---|
| 2026.03.02 | ₩67,978 | ₩68,421 | ₩67,737 | ₩68,274 | +0.43% | 68.2만 |
|---|
| 2026.02.27 | ₩69,186 | ₩69,468 | ₩68,998 | ₩69,146 | -0.06% | 36.3만 |
|---|
| 2026.02.26 | ₩68,663 | ₩69,025 | ₩68,274 | ₩68,958 | +0.43% | 27.8만 |
|---|
| 2026.02.25 | ₩68,569 | ₩68,837 | ₩68,435 | ₩68,689 | +0.18% | 22.5만 |
|---|
| 2026.02.24 | ₩67,764 | ₩68,314 | ₩67,683 | ₩68,153 | +0.57% | 30.1만 |
|---|
| 2026.02.23 | ₩68,153 | ₩68,314 | ₩67,643 | ₩67,911 | -0.35% | 52.6만 |
|---|
| 2026.02.20 | ₩67,603 | ₩68,274 | ₩67,549 | ₩68,260 | +0.97% | 50.9만 |
|---|
| 2026.02.19 | ₩67,281 | ₩67,764 | ₩67,173 | ₩67,710 | +0.64% | 23.2만 |
|---|
| 2026.02.18 | ₩67,522 | ₩67,898 | ₩67,308 | ₩67,509 | -0.02% | 29.6만 |
|---|
| 2026.02.17 | ₩66,999 | ₩67,562 | ₩66,516 | ₩67,442 | +0.66% | 77.9만 |
|---|
| 2026.02.13 | ₩67,133 | ₩67,643 | ₩66,717 | ₩67,549 | +0.62% | 39.1만 |
|---|
| 2026.02.12 | ₩68,300 | ₩68,300 | ₩67,133 | ₩67,308 | -1.45% | 57.8만 |
|---|
| 2026.02.11 | ₩67,992 | ₩68,126 | ₩67,428 | ₩68,019 | +0.04% | 38.6만 |
|---|
| 2026.02.10 | ₩67,750 | ₩67,911 | ₩67,603 | ₩67,616 | -0.20% | 52.8만 |
|---|
| 2026.02.09 | ₩66,704 | ₩67,455 | ₩66,637 | ₩67,388 | +1.03% | 47.2만 |
|---|
| 2026.02.06 | ₩65,295 | ₩66,073 | ₩65,268 | ₩66,046 | +1.15% | 60.2만 |
|---|
| 2026.02.05 | ₩65,134 | ₩65,470 | ₩64,665 | ₩64,745 | -0.60% | 114.3만 |
|---|
| 2026.02.04 | ₩66,529 | ₩66,529 | ₩65,577 | ₩65,939 | -0.89% | 38.9만 |
|---|
| 2026.02.03 | ₩65,765 | ₩66,060 | ₩65,376 | ₩66,006 | +0.37% | 42.8만 |
|---|
| 2026.02.02 | ₩65,027 | ₩65,456 | ₩65,013 | ₩65,403 | +0.58% | 46.5만 |
|---|
| 2026.01.30 | ₩66,275 | ₩66,395 | ₩65,215 | ₩65,483 | -1.19% | 49.8만 |
|---|
| 2026.01.29 | ₩67,589 | ₩67,616 | ₩66,288 | ₩67,160 | -0.64% | 48.5만 |
|---|
| 2026.01.28 | ₩67,039 | ₩67,133 | ₩66,570 | ₩67,039 | 0.00% | 34.8만 |
|---|
| 2026.01.27 | ₩66,650 | ₩67,200 | ₩66,597 | ₩67,133 | +0.72% | 35.6만 |
|---|
| 2026.01.26 | ₩66,275 | ₩66,516 | ₩66,087 | ₩66,140 | -0.20% | 47.5만 |
|---|
| 2026.01.23 | ₩65,040 | ₩65,724 | ₩64,946 | ₩65,604 | +0.87% | 41.6만 |
|---|
| 2026.01.22 | ₩64,732 | ₩65,121 | ₩64,598 | ₩64,973 | +0.37% | 36.7만 |
|---|
| 2026.01.21 | ₩63,793 | ₩64,222 | ₩63,511 | ₩64,088 | +0.46% | 98.5만 |
|---|
| 2026.01.20 | ₩63,484 | ₩63,752 | ₩63,283 | ₩63,417 | -0.11% | 70.1만 |
|---|
| 2026.01.16 | ₩63,846 | ₩63,913 | ₩63,524 | ₩63,900 | +0.08% | 39.2만 |
|---|
| 2026.01.15 | ₩63,605 | ₩63,806 | ₩63,390 | ₩63,605 | 0.00% | 30.9만 |
|---|
| 2026.01.14 | ₩63,229 | ₩63,444 | ₩63,135 | ₩63,444 | +0.34% | 52.1만 |
|---|
| 2026.01.13 | ₩63,296 | ₩63,377 | ₩62,988 | ₩63,041 | -0.40% | 28.7만 |
|---|
| 2026.01.12 | ₩63,256 | ₩63,551 | ₩63,229 | ₩63,551 | +0.47% | 51.5만 |
|---|
| 2026.01.09 | ₩62,894 | ₩63,189 | ₩62,786 | ₩63,175 | +0.45% | 51.3만 |
|---|
| 2026.01.08 | ₩62,438 | ₩62,693 | ₩62,371 | ₩62,652 | +0.34% | 31.5만 |
|---|
| 2026.01.07 | ₩62,599 | ₩62,746 | ₩62,344 | ₩62,599 | 0.00% | 44.2만 |
|---|
| 2026.01.06 | ₩62,277 | ₩62,599 | ₩62,250 | ₩62,532 | +0.41% | 70.9만 |
|---|
| 2026.01.05 | ₩61,686 | ₩62,357 | ₩61,686 | ₩62,344 | +1.07% | 118.5만 |
|---|
| 2026.01.02 | ₩61,646 | ₩61,700 | ₩61,244 | ₩61,592 | -0.09% | 113.8만 |
|---|
| 2025.12.31 | ₩61,311 | ₩61,311 | ₩61,056 | ₩61,083 | -0.37% | 31.4만 |
|---|
| 2025.12.30 | ₩61,445 | ₩61,646 | ₩61,337 | ₩61,364 | -0.13% | 165.4만 |
|---|
| 2025.12.29 | ₩61,364 | ₩61,525 | ₩61,203 | ₩61,472 | +0.17% | 42.7만 |
|---|
| 2025.12.26 | ₩61,405 | ₩61,512 | ₩61,297 | ₩61,512 | +0.17% | 31.5만 |
|---|
| 2025.12.24 | ₩61,418 | ₩61,431 | ₩61,324 | ₩61,337 | -0.13% | 21.3만 |
|---|
| 2025.12.23 | ₩61,203 | ₩61,324 | ₩61,069 | ₩61,297 | +0.15% | 30.3만 |
|---|
| 2025.12.22 | ₩60,761 | ₩61,056 | ₩60,747 | ₩61,002 | +0.40% | 51.8만 |
|---|
| 2025.12.19 | ₩60,372 | ₩60,667 | ₩60,372 | ₩60,479 | +0.18% | 43.8만 |
|---|
| 2025.12.18 | ₩60,197 | ₩60,439 | ₩59,956 | ₩60,117 | -0.13% | 35만 |
|---|
| 2025.12.17 | ₩59,956 | ₩60,170 | ₩59,647 | ₩59,701 | -0.43% | 32.6만 |
|---|
| 2025.12.16 | ₩60,237 | ₩60,398 | ₩59,969 | ₩60,090 | -0.24% | 151만 |
|---|
| 2025.12.15 | ₩60,492 | ₩60,559 | ₩60,117 | ₩60,251 | -0.40% | 86.9만 |
|---|
| 2025.12.12 | ₩60,425 | ₩60,492 | ₩59,754 | ₩59,982 | -0.73% | 57.4만 |
|---|
| 2025.12.11 | ₩60,117 | ₩60,492 | ₩60,076 | ₩60,372 | +0.42% | 89.7만 |
|---|
| 2025.12.10 | ₩61,619 | ₩62,263 | ₩61,498 | ₩62,196 | +0.94% | 30.2만 |
|---|
| 2025.12.09 | ₩61,619 | ₩61,901 | ₩61,512 | ₩61,552 | -0.11% | 59.2만 |
|---|
| 2025.12.08 | ₩61,981 | ₩62,169 | ₩61,659 | ₩61,740 | -0.39% | 40만 |
|---|
| 2025.12.05 | ₩61,995 | ₩62,223 | ₩61,780 | ₩61,928 | -0.11% | 34.9만 |
|---|
| 2025.12.04 | ₩61,794 | ₩61,928 | ₩61,686 | ₩61,847 | +0.09% | 17.2만 |
|---|
| 2025.12.03 | ₩61,391 | ₩61,807 | ₩61,391 | ₩61,767 | +0.61% | 36.6만 |
|---|
| 2025.12.02 | ₩61,485 | ₩61,539 | ₩61,230 | ₩61,539 | +0.09% | 32.1만 |
|---|
| 2025.12.01 | ₩61,673 | ₩61,901 | ₩61,566 | ₩61,566 | -0.17% | 37만 |
|---|
| 2025.11.28 | ₩61,659 | ₩62,022 | ₩61,579 | ₩61,981 | +0.52% | 19.2만 |
|---|
| 2025.11.26 | ₩60,533 | ₩61,203 | ₩60,533 | ₩61,029 | +0.82% | 39.6만 |
|---|
| 2025.11.25 | ₩59,728 | ₩60,385 | ₩59,661 | ₩60,291 | +0.94% | 21.6만 |
|---|
| 2025.11.24 | ₩59,030 | ₩59,620 | ₩59,030 | ₩59,540 | +0.86% | 50.6만 |
|---|
| 2025.11.21 | ₩58,641 | ₩59,231 | ₩58,440 | ₩59,124 | +0.82% | 20.7만 |
|---|
| 2025.11.20 | ₩59,500 | ₩59,661 | ₩58,292 | ₩58,346 | -1.94% | 45.6만 |
|---|
| 2025.11.19 | ₩59,151 | ₩59,406 | ₩58,802 | ₩58,963 | -0.32% | 33.6만 |
|---|
| 2025.11.18 | ₩59,124 | ₩59,365 | ₩58,815 | ₩59,124 | 0.00% | 66.5만 |
|---|
| 2025.11.17 | ₩60,103 | ₩60,385 | ₩59,513 | ₩59,754 | -0.58% | 33.9만 |
|---|
| 2025.11.14 | ₩59,942 | ₩60,519 | ₩59,862 | ₩60,425 | +0.81% | 46.7만 |
|---|
| 2025.11.13 | ₩61,136 | ₩61,230 | ₩60,398 | ₩60,546 | -0.97% | 39.5만 |
|---|
| 2025.11.12 | ₩60,667 | ₩61,096 | ₩60,667 | ₩61,016 | +0.57% | 22.3만 |
|---|
| 2025.11.11 | ₩60,492 | ₩60,613 | ₩60,412 | ₩60,533 | +0.07% | 41.8만 |
|---|
| 2025.11.10 | ₩60,264 | ₩60,546 | ₩60,130 | ₩60,533 | +0.45% | 20.2만 |
|---|
| 2025.11.07 | ₩59,137 | ₩59,741 | ₩59,070 | ₩59,687 | +0.93% | 18만 |
|---|
| 2025.11.06 | ₩59,728 | ₩59,862 | ₩59,285 | ₩59,607 | -0.20% | 44.7만 |
|---|
| 2025.11.05 | ₩59,701 | ₩60,023 | ₩59,607 | ₩59,942 | +0.40% | 39.3만 |
|---|
| 2025.11.04 | ₩60,103 | ₩60,130 | ₩59,728 | ₩59,768 | -0.56% | 128.1만 |
|---|
| 2025.11.03 | ₩60,801 | ₩60,801 | ₩60,479 | ₩60,720 | -0.13% | 74.3만 |
|---|
| 2025.10.31 | ₩60,935 | ₩60,935 | ₩60,492 | ₩60,801 | -0.22% | 62.3만 |
|---|
| 2025.10.30 | ₩60,734 | ₩61,123 | ₩60,734 | ₩60,868 | +0.22% | 16.9만 |
|---|
| 2025.10.29 | ₩61,673 | ₩61,673 | ₩60,855 | ₩61,096 | -0.94% | 22.1만 |
|---|
| 2025.10.28 | ₩61,552 | ₩61,807 | ₩61,431 | ₩61,606 | +0.09% | 15.2만 |
|---|
| 2025.10.27 | ₩62,062 | ₩62,062 | ₩61,727 | ₩61,874 | -0.30% | 33.2만 |
|---|
| 2025.10.24 | ₩61,659 | ₩61,713 | ₩61,566 | ₩61,579 | -0.13% | 13.7만 |
|---|
| 2025.10.23 | ₩61,270 | ₩61,592 | ₩61,244 | ₩61,512 | +0.39% | 17.6만 |
|---|
| 2025.10.22 | ₩60,747 | ₩61,029 | ₩60,586 | ₩60,828 | +0.13% | 21만 |
|---|
| 2025.10.21 | ₩60,855 | ₩60,868 | ₩60,586 | ₩60,613 | -0.40% | 43.9만 |
|---|
| 2025.10.20 | ₩61,123 | ₩61,431 | ₩61,123 | ₩61,351 | +0.37% | 26만 |
|---|
| 2025.10.17 | ₩60,761 | ₩60,935 | ₩60,533 | ₩60,841 | +0.13% | 23만 |
|---|
| 2025.10.16 | ₩61,203 | ₩61,498 | ₩60,989 | ₩61,230 | +0.04% | 57.8만 |
|---|
| 2025.10.15 | ₩60,962 | ₩61,203 | ₩60,640 | ₩61,002 | +0.07% | 17.6만 |
|---|
| 2025.10.14 | ₩59,942 | ₩60,868 | ₩59,942 | ₩60,613 | +1.12% | 28.4만 |
|---|
| 2025.10.13 | ₩60,304 | ₩60,761 | ₩60,291 | ₩60,626 | +0.53% | 31.7만 |
|---|
| 2025.10.10 | ₩60,707 | ₩60,787 | ₩59,862 | ₩59,875 | -1.37% | 16.5만 |
|---|