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 | ₩66,173 | ₩66,428 | ₩66,013 | ₩66,334 | +0.24% | 24.2만 |
| 2026.10.08 | ₩65,543 | ₩65,838 | ₩65,288 | ₩65,785 | +0.37% | 35.3만 |
| 2026.10.07 | ₩66,120 | ₩66,173 | ₩65,731 | ₩66,026 | -0.14% | 22.7만 |
| 2026.10.06 | ₩67,099 | ₩67,246 | ₩66,911 | ₩66,965 | -0.20% | 24.8만 |
| 2026.10.05 | ₩66,522 | ₩66,857 | ₩66,254 | ₩66,750 | +0.34% | 28.7만 |
| 2026.10.02 | ₩66,629 | ₩66,951 | ₩66,401 | ₩66,777 | +0.22% | 29.7만 |
| 2026.10.01 | ₩66,629 | ₩66,629 | ₩65,919 | ₩66,254 | -0.56% | 48.8만 |
| 2026.09.30 | ₩67,192 | ₩67,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,696 |
| -0.74% |
| 164.6만 |
| 2026.09.29 | ₩66,978 | ₩67,085 | ₩66,455 | ₩66,871 | -0.16% | 24.8만 |
|---|
| 2026.09.28 | ₩66,951 | ₩67,394 | ₩66,777 | ₩67,032 | +0.12% | 47.7만 |
|---|
| 2026.09.25 | ₩67,246 | ₩67,555 | ₩66,991 | ₩67,528 | +0.42% | 20.4만 |
|---|
| 2026.09.24 | ₩67,125 | ₩67,166 | ₩66,549 | ₩66,951 | -0.26% | 38.9만 |
|---|
| 2026.09.23 | ₩67,823 | ₩67,836 | ₩67,139 | ₩67,273 | -0.81% | 21.2만 |
|---|
| 2026.09.22 | ₩68,225 | ₩68,761 | ₩68,131 | ₩68,614 | +0.57% | 44.2만 |
|---|
| 2026.09.21 | ₩68,077 | ₩68,185 | ₩67,635 | ₩68,037 | -0.06% | 36.1만 |
|---|
| 2026.09.18 | ₩67,380 | ₩67,528 | ₩67,099 | ₩67,434 | +0.08% | 14.7만 |
|---|
| 2026.09.17 | ₩67,943 | ₩68,010 | ₩67,648 | ₩67,756 | -0.28% | 23.8만 |
|---|
| 2026.09.16 | ₩67,568 | ₩67,756 | ₩66,576 | ₩66,911 | -0.97% | 28.5만 |
|---|
| 2026.09.15 | ₩67,125 | ₩67,246 | ₩66,763 | ₩67,085 | -0.06% | 25.1만 |
|---|
| 2026.09.14 | ₩67,206 | ₩67,595 | ₩66,924 | ₩67,152 | -0.08% | 34.8만 |
|---|
| 2026.09.11 | ₩68,238 | ₩68,359 | ₩67,957 | ₩68,010 | -0.33% | 28.2만 |
|---|
| 2026.09.10 | ₩67,997 | ₩68,118 | ₩67,528 | ₩67,581 | -0.61% | 34.8만 |
|---|
| 2026.09.09 | ₩69,056 | ₩69,177 | ₩68,466 | ₩68,600 | -0.66% | 32만 |
|---|
| 2026.09.08 | ₩69,190 | ₩69,351 | ₩68,922 | ₩68,922 | -0.39% | 30.1만 |
|---|
| 2026.09.04 | ₩68,828 | ₩69,351 | ₩68,828 | ₩69,217 | +0.56% | 17.5만 |
|---|
| 2026.09.03 | ₩68,748 | ₩69,110 | ₩68,547 | ₩69,030 | +0.41% | 20.5만 |
|---|
| 2026.09.02 | ₩67,930 | ₩68,171 | ₩67,890 | ₩68,104 | +0.26% | 25.2만 |
|---|
| 2026.09.01 | ₩68,346 | ₩68,507 | ₩67,729 | ₩67,823 | -0.77% | 29.4만 |
|---|
| 2026.08.31 | ₩69,204 | ₩69,204 | ₩68,614 | ₩68,815 | -0.56% | 21.2만 |
|---|
| 2026.08.28 | ₩69,754 | ₩69,888 | ₩68,828 | ₩69,043 | -1.02% | 24.6만 |
|---|
| 2026.08.27 | ₩69,338 | ₩69,606 | ₩69,204 | ₩69,539 | +0.29% | 29.9만 |
|---|
| 2026.08.26 | ₩69,432 | ₩69,526 | ₩69,123 | ₩69,123 | -0.44% | 34.9만 |
|---|
| 2026.08.25 | ₩69,123 | ₩69,459 | ₩69,097 | ₩69,459 | +0.48% | 33.5만 |
|---|
| 2026.08.24 | ₩68,748 | ₩68,895 | ₩68,507 | ₩68,735 | -0.02% | 28.1만 |
|---|
| 2026.08.21 | ₩68,748 | ₩68,869 | ₩68,614 | ₩68,721 | -0.04% | 22.2만 |
|---|
| 2026.08.20 | ₩68,171 | ₩68,614 | ₩68,104 | ₩68,305 | +0.20% | 21.3만 |
|---|
| 2026.08.19 | ₩68,346 | ₩68,547 | ₩68,051 | ₩68,265 | -0.12% | 28.6만 |
|---|
| 2026.08.18 | ₩68,212 | ₩68,346 | ₩67,662 | ₩67,675 | -0.79% | 28.5만 |
|---|
| 2026.08.17 | ₩68,735 | ₩69,043 | ₩68,627 | ₩68,681 | -0.08% | 63.4만 |
|---|
| 2026.08.14 | ₩68,775 | ₩69,016 | ₩68,600 | ₩68,735 | -0.06% | 23.1만 |
|---|
| 2026.08.13 | ₩68,493 | ₩68,587 | ₩68,319 | ₩68,480 | -0.02% | 26.6만 |
|---|
| 2026.08.12 | ₩68,507 | ₩68,667 | ₩68,212 | ₩68,292 | -0.31% | 28.7만 |
|---|
| 2026.08.11 | ₩67,997 | ₩68,252 | ₩67,823 | ₩68,037 | +0.06% | 16.5만 |
|---|
| 2026.08.10 | ₩67,729 | ₩67,943 | ₩67,622 | ₩67,782 | +0.08% | 22.2만 |
|---|
| 2026.08.07 | ₩67,903 | ₩67,997 | ₩67,662 | ₩67,957 | +0.08% | 43.7만 |
|---|
| 2026.08.06 | ₩67,179 | ₩67,474 | ₩67,018 | ₩67,166 | -0.02% | 25.3만 |
|---|
| 2026.08.05 | ₩67,340 | ₩67,528 | ₩67,166 | ₩67,166 | -0.26% | 29.4만 |
|---|
| 2026.08.04 | ₩66,160 | ₩66,817 | ₩66,160 | ₩66,750 | +0.89% | 16만 |
|---|
| 2026.08.03 | ₩65,087 | ₩65,570 | ₩65,047 | ₩65,530 | +0.68% | 71만 |
|---|
| 2026.07.31 | ₩65,007 | ₩65,034 | ₩64,243 | ₩64,819 | -0.29% | 18.9만 |
|---|
| 2026.07.30 | ₩64,296 | ₩65,141 | ₩64,216 | ₩65,087 | +1.23% | 20.8만 |
|---|
| 2026.07.29 | ₩63,800 | ₩64,363 | ₩63,170 | ₩63,451 | -0.55% | 35.3만 |
|---|
| 2026.07.28 | ₩63,988 | ₩64,430 | ₩63,746 | ₩64,229 | +0.38% | 24.2만 |
|---|
| 2026.07.27 | ₩64,940 | ₩64,993 | ₩64,216 | ₩64,591 | -0.54% | 25.9만 |
|---|
| 2026.07.24 | ₩64,417 | ₩64,739 | ₩64,216 | ₩64,417 | 0.00% | 21.4만 |
|---|
| 2026.07.23 | ₩64,149 | ₩64,497 | ₩63,813 | ₩64,135 | -0.02% | 27.4만 |
|---|
| 2026.07.22 | ₩64,900 | ₩65,007 | ₩64,725 | ₩64,792 | -0.17% | 43.5만 |
|---|
| 2026.07.21 | ₩64,162 | ₩64,698 | ₩64,041 | ₩64,578 | +0.65% | 14.6만 |
|---|
| 2026.07.20 | ₩64,082 | ₩64,202 | ₩63,653 | ₩63,746 | -0.52% | 46.8만 |
|---|
| 2026.07.17 | ₩63,720 | ₩64,283 | ₩63,653 | ₩64,082 | +0.57% | 41.4만 |
|---|
| 2026.07.16 | ₩64,618 | ₩64,953 | ₩64,417 | ₩64,685 | +0.10% | 46.3만 |
|---|
| 2026.07.15 | ₩64,846 | ₩65,275 | ₩64,645 | ₩65,235 | +0.60% | 20.4만 |
|---|
| 2026.07.14 | ₩64,779 | ₩65,141 | ₩64,591 | ₩64,685 | -0.14% | 21.8만 |
|---|
| 2026.07.13 | ₩64,511 | ₩64,618 | ₩64,028 | ₩64,135 | -0.58% | 31.8만 |
|---|
| 2026.07.10 | ₩64,712 | ₩64,993 | ₩64,390 | ₩64,765 | +0.08% | 35.4만 |
|---|
| 2026.07.09 | ₩64,135 | ₩64,470 | ₩64,095 | ₩64,350 | +0.33% | 34만 |
|---|
| 2026.07.08 | ₩63,720 | ₩64,122 | ₩63,277 | ₩63,974 | +0.40% | 42.7만 |
|---|
| 2026.07.07 | ₩65,262 | ₩65,382 | ₩64,511 | ₩64,765 | -0.76% | 27.7만 |
|---|
| 2026.07.06 | ₩65,503 | ₩65,798 | ₩65,436 | ₩65,744 | +0.37% | 78.7만 |
|---|
| 2026.07.02 | ₩65,288 | ₩65,677 | ₩64,631 | ₩65,101 | -0.29% | 47.3만 |
|---|
| 2026.07.01 | ₩64,484 | ₩64,967 | ₩64,417 | ₩64,658 | +0.27% | 29.5만 |
|---|
| 2026.06.30 | ₩64,336 | ₩64,605 | ₩64,202 | ₩64,524 | +0.29% | 61.4만 |
|---|
| 2026.06.29 | ₩64,497 | ₩64,524 | ₩63,948 | ₩64,403 | -0.15% | 46만 |
|---|
| 2026.06.26 | ₩63,720 | ₩64,470 | ₩63,720 | ₩64,028 | +0.48% | 36.5만 |
|---|
| 2026.06.25 | ₩64,497 | ₩64,672 | ₩64,001 | ₩64,108 | -0.60% | 23만 |
|---|
| 2026.06.24 | ₩63,988 | ₩64,296 | ₩63,746 | ₩64,068 | +0.13% | 50.9만 |
|---|
| 2026.06.23 | ₩64,457 | ₩64,953 | ₩64,363 | ₩64,444 | -0.02% | 25.5만 |
|---|
| 2026.06.22 | ₩66,106 | ₩66,281 | ₩65,731 | ₩66,053 | -0.08% | 29.5만 |
|---|
| 2026.06.18 | ₩66,442 | ₩66,468 | ₩65,999 | ₩66,187 | -0.38% | 22.4만 |
|---|
| 2026.06.17 | ₩67,353 | ₩67,769 | ₩66,227 | ₩66,401 | -1.41% | 35.2만 |
|---|
| 2026.06.16 | ₩67,474 | ₩67,648 | ₩67,179 | ₩67,286 | -0.28% | 48.1만 |
|---|
| 2026.06.15 | ₩67,769 | ₩67,836 | ₩67,300 | ₩67,313 | -0.67% | 25.7만 |
|---|
| 2026.06.12 | ₩66,455 | ₩66,884 | ₩66,106 | ₩66,696 | +0.36% | 20.5만 |
|---|
| 2026.06.11 | ₩64,873 | ₩66,361 | ₩64,752 | ₩66,227 | +2.09% | 45.8만 |
|---|
| 2026.06.10 | ₩64,765 | ₩65,342 | ₩64,229 | ₩64,229 | -0.83% | 27.3만 |
|---|
| 2026.06.09 | ₩65,959 | ₩66,147 | ₩64,189 | ₩65,208 | -1.14% | 37.6만 |
|---|
| 2026.06.08 | ₩65,637 | ₩66,053 | ₩65,074 | ₩65,208 | -0.65% | 32.5만 |
|---|
| 2026.06.05 | ₩66,737 | ₩66,924 | ₩65,007 | ₩65,181 | -2.33% | 42.2만 |
|---|
| 2026.06.04 | ₩67,233 | ₩67,487 | ₩67,125 | ₩67,353 | +0.18% | 33.3만 |
|---|
| 2026.06.03 | ₩67,219 | ₩67,219 | ₩66,763 | ₩66,844 | -0.56% | 25.2만 |
|---|
| 2026.06.02 | ₩67,420 | ₩67,809 | ₩67,327 | ₩67,702 | +0.42% | 22.3만 |
|---|
| 2026.06.01 | ₩67,407 | ₩67,742 | ₩66,965 | ₩67,487 | +0.12% | 34.6만 |
|---|
| 2026.05.29 | ₩68,185 | ₩68,627 | ₩67,930 | ₩68,104 | -0.12% | 29.1만 |
|---|
| 2026.05.28 | ₩67,675 | ₩68,440 | ₩67,528 | ₩68,185 | +0.75% | 59만 |
|---|
| 2026.05.27 | ₩68,279 | ₩68,292 | ₩67,863 | ₩68,037 | -0.35% | 35.6만 |
|---|
| 2026.05.26 | ₩68,426 | ₩68,828 | ₩68,346 | ₩68,533 | +0.16% | 46.8만 |
|---|
| 2026.05.22 | ₩67,622 | ₩67,729 | ₩67,300 | ₩67,380 | -0.36% | 20만 |
|---|
| 2026.05.21 | ₩66,629 | ₩67,595 | ₩66,415 | ₩67,367 | +1.11% | 21.8만 |
|---|
| 2026.05.20 | ₩66,093 | ₩67,233 | ₩65,986 | ₩67,005 | +1.38% | 21.1만 |
|---|
| 2026.05.19 | ₩66,308 | ₩66,643 | ₩65,932 | ₩66,133 | -0.26% | 25.3만 |
|---|
| 2026.05.18 | ₩67,152 | ₩67,260 | ₩66,509 | ₩67,005 | -0.22% | 32.1만 |
|---|
| 2026.05.15 | ₩67,018 | ₩67,085 | ₩66,576 | ₩66,817 | -0.30% | 69.6만 |
|---|
| 2026.05.14 | ₩68,560 | ₩68,614 | ₩68,252 | ₩68,305 | -0.37% | 20.2만 |
|---|
| 2026.05.13 | ₩67,876 | ₩68,279 | ₩67,635 | ₩68,185 | +0.45% | 20.4만 |
|---|
| 2026.05.12 | ₩67,943 | ₩68,064 | ₩67,300 | ₩68,024 | +0.12% | 74.8만 |
|---|
| 2026.05.11 | ₩68,721 | ₩69,070 | ₩68,708 | ₩68,761 | +0.06% | 44.4만 |
|---|
| 2026.05.08 | ₩68,708 | ₩68,882 | ₩68,399 | ₩68,788 | +0.12% | 27.4만 |
|---|
| 2026.05.07 | ₩68,895 | ₩68,922 | ₩67,823 | ₩67,836 | -1.54% | 34.8만 |
|---|
| 2026.05.06 | ₩68,480 | ₩68,855 | ₩68,466 | ₩68,627 | +0.22% | 36.7만 |
|---|
| 2026.05.05 | ₩67,125 | ₩67,514 | ₩66,911 | ₩67,367 | +0.36% | 26.8만 |
|---|
| 2026.05.04 | ₩66,938 | ₩67,260 | ₩66,214 | ₩66,495 | -0.66% | 37.3만 |
|---|
| 2026.05.01 | ₩67,179 | ₩67,689 | ₩67,058 | ₩67,099 | -0.12% | 61.3만 |
|---|
| 2026.04.30 | ₩66,737 | ₩67,340 | ₩66,482 | ₩67,233 | +0.74% | 46.5만 |
|---|
| 2026.04.29 | ₩66,321 | ₩66,321 | ₩65,423 | ₩65,718 | -0.91% | 28.2만 |
|---|
| 2026.04.28 | ₩66,576 | ₩66,723 | ₩66,160 | ₩66,401 | -0.26% | 23.2만 |
|---|
| 2026.04.27 | ₩67,099 | ₩67,125 | ₩66,763 | ₩66,777 | -0.48% | 44.5만 |
|---|
| 2026.04.24 | ₩66,562 | ₩66,911 | ₩66,415 | ₩66,844 | +0.42% | 20만 |
|---|
| 2026.04.23 | ₩66,884 | ₩67,005 | ₩65,637 | ₩66,334 | -0.82% | 30.3만 |
|---|
| 2026.04.22 | ₩67,112 | ₩67,273 | ₩66,871 | ₩67,166 | +0.08% | 25.7만 |
|---|
| 2026.04.21 | ₩67,648 | ₩67,809 | ₩66,428 | ₩66,442 | -1.78% | 30.3만 |
|---|
| 2026.04.20 | ₩67,836 | ₩68,037 | ₩67,581 | ₩67,917 | +0.12% | 54.7만 |
|---|
| 2026.04.17 | ₩68,426 | ₩69,056 | ₩68,332 | ₩68,386 | -0.06% | 36.2만 |
|---|
| 2026.04.16 | ₩67,474 | ₩67,581 | ₩67,072 | ₩67,286 | -0.28% | 31.8만 |
|---|
| 2026.04.15 | ₩67,246 | ₩67,273 | ₩66,951 | ₩67,152 | -0.14% | 32.6만 |
|---|
| 2026.04.14 | ₩66,965 | ₩67,394 | ₩66,965 | ₩67,219 | +0.38% | 22.2만 |
|---|
| 2026.04.13 | ₩65,449 | ₩66,603 | ₩64,980 | ₩66,522 | +1.64% | 40만 |
|---|
| 2026.04.10 | ₩66,106 | ₩66,334 | ₩65,704 | ₩65,905 | -0.30% | 35.3만 |
|---|
| 2026.04.09 | ₩65,342 | ₩66,053 | ₩65,034 | ₩65,771 | +0.66% | 39.6만 |
|---|
| 2026.04.08 | ₩66,120 | ₩66,321 | ₩65,409 | ₩65,999 | -0.18% | 38.6만 |
|---|
| 2026.04.07 | ₩63,089 | ₩63,572 | ₩62,419 | ₩63,478 | +0.62% | 38.4만 |
|---|
| 2026.04.06 | ₩63,022 | ₩63,679 | ₩63,022 | ₩63,585 | +0.89% | 61.7만 |
|---|
| 2026.04.02 | ₩61,869 | ₩63,304 | ₩61,869 | ₩62,982 | +1.80% | 100.7만 |
|---|
| 2026.04.01 | ₩63,760 | ₩64,149 | ₩63,384 | ₩63,572 | -0.29% | 168.2만 |
|---|
| 2026.03.31 | ₩61,252 | ₩62,674 | ₩61,172 | ₩62,674 | +2.32% | 96.1만 |
|---|
| 2026.03.30 | ₩61,199 | ₩61,199 | ₩60,287 | ₩60,595 | -0.99% | 74.1만 |
|---|
| 2026.03.27 | ₩60,944 | ₩61,386 | ₩60,568 | ₩60,729 | -0.35% | 38.5만 |
|---|
| 2026.03.26 | ₩61,762 | ₩62,231 | ₩61,105 | ₩61,172 | -0.96% | 32.1만 |
|---|
| 2026.03.25 | ₩62,808 | ₩62,888 | ₩62,231 | ₩62,526 | -0.45% | 46.6만 |
|---|
| 2026.03.24 | ₩60,944 | ₩61,896 | ₩60,944 | ₩61,480 | +0.88% | 51만 |
|---|
| 2026.03.23 | ₩61,601 | ₩62,580 | ₩61,239 | ₩61,856 | +0.41% | 61.5만 |
|---|
| 2026.03.20 | ₩62,057 | ₩62,070 | ₩60,287 | ₩60,488 | -2.53% | 51.5만 |
|---|
| 2026.03.19 | ₩61,346 | ₩62,727 | ₩61,293 | ₩62,325 | +1.60% | 62.7만 |
|---|
| 2026.03.18 | ₩63,465 | ₩63,545 | ₩62,540 | ₩62,553 | -1.44% | 46.4만 |
|---|
| 2026.03.17 | ₩63,666 | ₩64,068 | ₩63,545 | ₩63,626 | -0.06% | 35.6만 |
|---|
| 2026.03.16 | ₩62,982 | ₩63,679 | ₩62,915 | ₩63,518 | +0.85% | 105만 |
|---|
| 2026.03.13 | ₩63,398 | ₩63,612 | ₩62,245 | ₩62,298 | -1.73% | 40만 |
|---|
| 2026.03.12 | ₩63,921 | ₩63,961 | ₩63,170 | ₩63,264 | -1.03% | 41.6만 |
|---|
| 2026.03.11 | ₩64,511 | ₩64,900 | ₩64,229 | ₩64,712 | +0.31% | 43.8만 |
|---|
| 2026.03.10 | ₩65,342 | ₩66,106 | ₩64,873 | ₩64,953 | -0.60% | 74.9만 |
|---|
| 2026.03.09 | ₩63,492 | ₩65,007 | ₩62,808 | ₩64,886 | +2.20% | 78.1만 |
|---|
| 2026.03.06 | ₩64,256 | ₩65,128 | ₩64,028 | ₩64,819 | +0.88% | 52.3만 |
|---|
| 2026.03.05 | ₩65,664 | ₩65,986 | ₩64,497 | ₩65,221 | -0.67% | 53.2만 |
|---|
| 2026.03.04 | ₩65,650 | ₩66,240 | ₩65,355 | ₩66,093 | +0.67% | 74.8만 |
|---|
| 2026.03.03 | ₩65,302 | ₩66,093 | ₩64,269 | ₩65,731 | +0.66% | 98.7만 |
|---|
| 2026.03.02 | ₩67,943 | ₩68,386 | ₩67,702 | ₩68,238 | +0.43% | 68.2만 |
|---|
| 2026.02.27 | ₩69,150 | ₩69,432 | ₩68,962 | ₩69,110 | -0.06% | 36.3만 |
|---|
| 2026.02.26 | ₩68,627 | ₩68,989 | ₩68,238 | ₩68,922 | +0.43% | 27.8만 |
|---|
| 2026.02.25 | ₩68,533 | ₩68,802 | ₩68,399 | ₩68,654 | +0.18% | 22.5만 |
|---|
| 2026.02.24 | ₩67,729 | ₩68,279 | ₩67,648 | ₩68,118 | +0.57% | 30.1만 |
|---|
| 2026.02.23 | ₩68,118 | ₩68,279 | ₩67,608 | ₩67,876 | -0.35% | 52.6만 |
|---|
| 2026.02.20 | ₩67,568 | ₩68,238 | ₩67,514 | ₩68,225 | +0.97% | 50.9만 |
|---|
| 2026.02.19 | ₩67,246 | ₩67,729 | ₩67,139 | ₩67,675 | +0.64% | 23.2만 |
|---|
| 2026.02.18 | ₩67,487 | ₩67,863 | ₩67,273 | ₩67,474 | -0.02% | 29.6만 |
|---|
| 2026.02.17 | ₩66,965 | ₩67,528 | ₩66,482 | ₩67,407 | +0.66% | 77.9만 |
|---|
| 2026.02.13 | ₩67,099 | ₩67,608 | ₩66,683 | ₩67,514 | +0.62% | 39.1만 |
|---|
| 2026.02.12 | ₩68,265 | ₩68,265 | ₩67,099 | ₩67,273 | -1.45% | 57.8만 |
|---|
| 2026.02.11 | ₩67,957 | ₩68,091 | ₩67,394 | ₩67,984 | +0.04% | 38.6만 |
|---|
| 2026.02.10 | ₩67,715 | ₩67,876 | ₩67,568 | ₩67,581 | -0.20% | 52.8만 |
|---|
| 2026.02.09 | ₩66,670 | ₩67,420 | ₩66,603 | ₩67,353 | +1.03% | 47.2만 |
|---|
| 2026.02.06 | ₩65,262 | ₩66,039 | ₩65,235 | ₩66,013 | +1.15% | 60.2만 |
|---|
| 2026.02.05 | ₩65,101 | ₩65,436 | ₩64,631 | ₩64,712 | -0.60% | 114.3만 |
|---|
| 2026.02.04 | ₩66,495 | ₩66,495 | ₩65,543 | ₩65,905 | -0.89% | 38.9만 |
|---|
| 2026.02.03 | ₩65,731 | ₩66,026 | ₩65,342 | ₩65,972 | +0.37% | 42.8만 |
|---|
| 2026.02.02 | ₩64,993 | ₩65,423 | ₩64,980 | ₩65,369 | +0.58% | 46.5만 |
|---|
| 2026.01.30 | ₩66,240 | ₩66,361 | ₩65,181 | ₩65,449 | -1.19% | 49.8만 |
|---|
| 2026.01.29 | ₩67,555 | ₩67,581 | ₩66,254 | ₩67,125 | -0.64% | 48.5만 |
|---|
| 2026.01.28 | ₩67,005 | ₩67,099 | ₩66,535 | ₩67,005 | 0.00% | 34.8만 |
|---|
| 2026.01.27 | ₩66,616 | ₩67,166 | ₩66,562 | ₩67,099 | +0.72% | 35.6만 |
|---|
| 2026.01.26 | ₩66,240 | ₩66,482 | ₩66,053 | ₩66,106 | -0.20% | 47.5만 |
|---|
| 2026.01.23 | ₩65,007 | ₩65,691 | ₩64,913 | ₩65,570 | +0.87% | 41.6만 |
|---|
| 2026.01.22 | ₩64,698 | ₩65,087 | ₩64,564 | ₩64,940 | +0.37% | 36.7만 |
|---|
| 2026.01.21 | ₩63,760 | ₩64,189 | ₩63,478 | ₩64,055 | +0.46% | 98.5만 |
|---|
| 2026.01.20 | ₩63,451 | ₩63,720 | ₩63,250 | ₩63,384 | -0.11% | 70.1만 |
|---|
| 2026.01.16 | ₩63,813 | ₩63,880 | ₩63,492 | ₩63,867 | +0.08% | 39.2만 |
|---|
| 2026.01.15 | ₩63,572 | ₩63,773 | ₩63,358 | ₩63,572 | 0.00% | 30.9만 |
|---|
| 2026.01.14 | ₩63,197 | ₩63,411 | ₩63,103 | ₩63,411 | +0.34% | 52.1만 |
|---|
| 2026.01.13 | ₩63,264 | ₩63,344 | ₩62,955 | ₩63,009 | -0.40% | 28.7만 |
|---|
| 2026.01.12 | ₩63,223 | ₩63,518 | ₩63,197 | ₩63,518 | +0.47% | 51.5만 |
|---|
| 2026.01.09 | ₩62,861 | ₩63,156 | ₩62,754 | ₩63,143 | +0.45% | 51.3만 |
|---|
| 2026.01.08 | ₩62,405 | ₩62,660 | ₩62,338 | ₩62,620 | +0.34% | 31.5만 |
|---|
| 2026.01.07 | ₩62,566 | ₩62,714 | ₩62,312 | ₩62,566 | 0.00% | 44.2만 |
|---|
| 2026.01.06 | ₩62,245 | ₩62,566 | ₩62,218 | ₩62,499 | +0.41% | 70.9만 |
|---|
| 2026.01.05 | ₩61,655 | ₩62,325 | ₩61,655 | ₩62,312 | +1.07% | 118.5만 |
|---|
| 2026.01.02 | ₩61,614 | ₩61,668 | ₩61,212 | ₩61,561 | -0.09% | 113.8만 |
|---|
| 2025.12.31 | ₩61,279 | ₩61,279 | ₩61,024 | ₩61,051 | -0.37% | 31.4만 |
|---|
| 2025.12.30 | ₩61,413 | ₩61,614 | ₩61,306 | ₩61,333 | -0.13% | 165.4만 |
|---|
| 2025.12.29 | ₩61,333 | ₩61,494 | ₩61,172 | ₩61,440 | +0.17% | 42.7만 |
|---|
| 2025.12.26 | ₩61,373 | ₩61,480 | ₩61,266 | ₩61,480 | +0.17% | 31.5만 |
|---|
| 2025.12.24 | ₩61,386 | ₩61,400 | ₩61,293 | ₩61,306 | -0.13% | 21.3만 |
|---|
| 2025.12.23 | ₩61,172 | ₩61,293 | ₩61,038 | ₩61,266 | +0.15% | 30.3만 |
|---|
| 2025.12.22 | ₩60,729 | ₩61,024 | ₩60,716 | ₩60,971 | +0.40% | 51.8만 |
|---|
| 2025.12.19 | ₩60,341 | ₩60,635 | ₩60,341 | ₩60,448 | +0.18% | 43.8만 |
|---|
| 2025.12.18 | ₩60,166 | ₩60,408 | ₩59,925 | ₩60,086 | -0.13% | 35만 |
|---|
| 2025.12.17 | ₩59,925 | ₩60,139 | ₩59,616 | ₩59,670 | -0.43% | 32.6만 |
|---|
| 2025.12.16 | ₩60,206 | ₩60,367 | ₩59,938 | ₩60,059 | -0.24% | 151만 |
|---|
| 2025.12.15 | ₩60,461 | ₩60,528 | ₩60,086 | ₩60,220 | -0.40% | 86.9만 |
|---|
| 2025.12.12 | ₩60,394 | ₩60,461 | ₩59,724 | ₩59,952 | -0.73% | 57.4만 |
|---|
| 2025.12.11 | ₩60,086 | ₩60,461 | ₩60,046 | ₩60,341 | +0.42% | 89.7만 |
|---|
| 2025.12.10 | ₩61,588 | ₩62,231 | ₩61,467 | ₩62,164 | +0.94% | 30.2만 |
|---|
| 2025.12.09 | ₩61,588 | ₩61,869 | ₩61,480 | ₩61,520 | -0.11% | 59.2만 |
|---|
| 2025.12.08 | ₩61,950 | ₩62,137 | ₩61,628 | ₩61,708 | -0.39% | 40만 |
|---|
| 2025.12.05 | ₩61,963 | ₩62,191 | ₩61,748 | ₩61,896 | -0.11% | 34.9만 |
|---|
| 2025.12.04 | ₩61,762 | ₩61,896 | ₩61,655 | ₩61,815 | +0.09% | 17.2만 |
|---|
| 2025.12.03 | ₩61,360 | ₩61,775 | ₩61,360 | ₩61,735 | +0.61% | 36.6만 |
|---|
| 2025.12.02 | ₩61,453 | ₩61,507 | ₩61,199 | ₩61,507 | +0.09% | 32.1만 |
|---|
| 2025.12.01 | ₩61,641 | ₩61,869 | ₩61,534 | ₩61,534 | -0.17% | 37만 |
|---|
| 2025.11.28 | ₩61,628 | ₩61,990 | ₩61,547 | ₩61,950 | +0.52% | 19.2만 |
|---|
| 2025.11.26 | ₩60,501 | ₩61,172 | ₩60,501 | ₩60,998 | +0.82% | 39.6만 |
|---|
| 2025.11.25 | ₩59,697 | ₩60,354 | ₩59,630 | ₩60,260 | +0.94% | 21.6만 |
|---|
| 2025.11.24 | ₩59,000 | ₩59,590 | ₩59,000 | ₩59,509 | +0.86% | 50.6만 |
|---|
| 2025.11.21 | ₩58,611 | ₩59,201 | ₩58,410 | ₩59,093 | +0.82% | 20.7만 |
|---|
| 2025.11.20 | ₩59,469 | ₩59,630 | ₩58,262 | ₩58,316 | -1.94% | 45.6만 |
|---|
| 2025.11.19 | ₩59,120 | ₩59,375 | ₩58,772 | ₩58,933 | -0.32% | 33.6만 |
|---|
| 2025.11.18 | ₩59,093 | ₩59,335 | ₩58,785 | ₩59,093 | 0.00% | 66.5만 |
|---|
| 2025.11.17 | ₩60,072 | ₩60,354 | ₩59,482 | ₩59,724 | -0.58% | 33.9만 |
|---|
| 2025.11.14 | ₩59,911 | ₩60,488 | ₩59,831 | ₩60,394 | +0.81% | 46.7만 |
|---|
| 2025.11.13 | ₩61,105 | ₩61,199 | ₩60,367 | ₩60,515 | -0.97% | 39.5만 |
|---|
| 2025.11.12 | ₩60,635 | ₩61,065 | ₩60,635 | ₩60,984 | +0.57% | 22.3만 |
|---|
| 2025.11.11 | ₩60,461 | ₩60,582 | ₩60,381 | ₩60,501 | +0.07% | 41.8만 |
|---|
| 2025.11.10 | ₩60,233 | ₩60,515 | ₩60,099 | ₩60,501 | +0.45% | 20.2만 |
|---|
| 2025.11.07 | ₩59,107 | ₩59,710 | ₩59,040 | ₩59,657 | +0.93% | 18만 |
|---|
| 2025.11.06 | ₩59,697 | ₩59,831 | ₩59,254 | ₩59,576 | -0.20% | 44.7만 |
|---|
| 2025.11.05 | ₩59,670 | ₩59,992 | ₩59,576 | ₩59,911 | +0.40% | 39.3만 |
|---|
| 2025.11.04 | ₩60,072 | ₩60,099 | ₩59,697 | ₩59,737 | -0.56% | 128.1만 |
|---|
| 2025.11.03 | ₩60,770 | ₩60,770 | ₩60,448 | ₩60,689 | -0.13% | 74.3만 |
|---|
| 2025.10.31 | ₩60,904 | ₩60,904 | ₩60,461 | ₩60,770 | -0.22% | 62.3만 |
|---|
| 2025.10.30 | ₩60,703 | ₩61,091 | ₩60,703 | ₩60,837 | +0.22% | 16.9만 |
|---|
| 2025.10.29 | ₩61,641 | ₩61,641 | ₩60,823 | ₩61,065 | -0.94% | 22.1만 |
|---|
| 2025.10.28 | ₩61,520 | ₩61,775 | ₩61,400 | ₩61,574 | +0.09% | 15.2만 |
|---|
| 2025.10.27 | ₩62,030 | ₩62,030 | ₩61,695 | ₩61,842 | -0.30% | 33.2만 |
|---|
| 2025.10.24 | ₩61,628 | ₩61,681 | ₩61,534 | ₩61,547 | -0.13% | 13.7만 |
|---|
| 2025.10.23 | ₩61,239 | ₩61,561 | ₩61,212 | ₩61,480 | +0.39% | 17.6만 |
|---|
| 2025.10.22 | ₩60,716 | ₩60,998 | ₩60,555 | ₩60,796 | +0.13% | 21만 |
|---|
| 2025.10.21 | ₩60,823 | ₩60,837 | ₩60,555 | ₩60,582 | -0.40% | 43.9만 |
|---|
| 2025.10.20 | ₩61,091 | ₩61,400 | ₩61,091 | ₩61,319 | +0.37% | 26만 |
|---|
| 2025.10.17 | ₩60,729 | ₩60,904 | ₩60,501 | ₩60,810 | +0.13% | 23만 |
|---|
| 2025.10.16 | ₩61,172 | ₩61,467 | ₩60,957 | ₩61,199 | +0.04% | 57.8만 |
|---|
| 2025.10.15 | ₩60,930 | ₩61,172 | ₩60,609 | ₩60,971 | +0.07% | 17.6만 |
|---|
| 2025.10.14 | ₩59,911 | ₩60,837 | ₩59,911 | ₩60,582 | +1.12% | 28.4만 |
|---|
| 2025.10.13 | ₩60,273 | ₩60,729 | ₩60,260 | ₩60,595 | +0.53% | 31.7만 |
|---|
| 2025.10.10 | ₩60,676 | ₩60,756 | ₩59,831 | ₩59,844 | -1.37% | 16.5만 |
|---|