시장 데이터를 불러오는 중
전체 종목
Schwab U.S. Small-Cap ETF 과거 주가
Schwab U.S. Small-Cap ETF · SCHA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab U.S. Small-Cap ETF · SCHA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,927 | ₩44,128 | ₩43,766 | ₩43,981 | +0.12% | 308만 |
| 2026.10.08 | ₩43,525 | ₩43,820 | ₩43,270 | ₩43,807 | +0.65% | 472만 |
| 2026.10.07 | ₩43,941 | ₩44,008 | ₩43,605 | ₩43,739 | -0.46% | 337.7만 |
| 2026.10.06 | ₩44,772 | ₩44,786 | ₩44,303 | ₩44,397 | -0.84% | 293.4만 |
| 2026.10.05 | ₩44,397 | ₩44,759 | ₩44,061 | ₩44,584 | +0.42% | 383.8만 |
| 2026.10.02 | ₩44,424 | ₩44,678 | ₩44,249 | ₩44,330 | -0.21% | 400.7만 |
| 2026.10.01 | ₩43,699 | ₩44,142 | ₩43,364 | ₩43,954 | +0.58% | 539.8만 |
| 2026.09.30 | ₩44,128 | ₩44,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,766 |
| -0.82% |
| 492.9만 |
| 2026.09.29 | ₩44,128 | ₩44,222 | ₩43,699 | ₩43,954 | -0.40% | 478.7만 |
|---|
| 2026.09.28 | ₩44,249 | ₩44,356 | ₩43,874 | ₩44,075 | -0.39% | 467.6만 |
|---|
| 2026.09.25 | ₩44,504 | ₩44,665 | ₩44,196 | ₩44,437 | -0.15% | 472.8만 |
|---|
| 2026.09.24 | ₩44,330 | ₩44,477 | ₩44,008 | ₩44,383 | +0.12% | 421.9만 |
|---|
| 2026.09.23 | ₩45,027 | ₩45,027 | ₩44,450 | ₩44,477 | -1.22% | 410.2만 |
|---|
| 2026.09.22 | ₩45,389 | ₩45,550 | ₩45,121 | ₩45,282 | -0.24% | 440.7만 |
|---|
| 2026.09.21 | ₩45,201 | ₩45,255 | ₩44,973 | ₩45,081 | -0.27% | 371.9만 |
|---|
| 2026.09.18 | ₩44,759 | ₩44,866 | ₩44,477 | ₩44,853 | +0.21% | 332.4만 |
|---|
| 2026.09.17 | ₩45,014 | ₩45,121 | ₩44,678 | ₩44,692 | -0.72% | 406.6만 |
|---|
| 2026.09.16 | ₩44,584 | ₩44,853 | ₩43,887 | ₩44,343 | -0.54% | 412.1만 |
|---|
| 2026.09.15 | ₩44,799 | ₩44,906 | ₩44,370 | ₩44,464 | -0.75% | 383.4만 |
|---|
| 2026.09.14 | ₩44,772 | ₩45,067 | ₩44,692 | ₩44,812 | +0.09% | 513.6만 |
|---|
| 2026.09.11 | ₩45,604 | ₩45,684 | ₩45,269 | ₩45,322 | -0.62% | 411.2만 |
|---|
| 2026.09.10 | ₩45,322 | ₩45,523 | ₩45,067 | ₩45,134 | -0.41% | 438.4만 |
|---|
| 2026.09.09 | ₩46,087 | ₩46,181 | ₩45,711 | ₩45,738 | -0.76% | 401만 |
|---|
| 2026.09.08 | ₩46,328 | ₩46,543 | ₩46,181 | ₩46,221 | -0.23% | 406.7만 |
|---|
| 2026.09.04 | ₩45,765 | ₩46,368 | ₩45,765 | ₩46,342 | +1.26% | 360.5만 |
|---|
| 2026.09.03 | ₩45,926 | ₩45,966 | ₩45,497 | ₩45,886 | -0.09% | 326.3만 |
|---|
| 2026.09.02 | ₩45,349 | ₩45,711 | ₩45,242 | ₩45,658 | +0.68% | 342.2만 |
|---|
| 2026.09.01 | ₩45,403 | ₩45,590 | ₩45,108 | ₩45,242 | -0.35% | 407.5만 |
|---|
| 2026.08.31 | ₩45,859 | ₩45,926 | ₩45,537 | ₩45,818 | -0.09% | 341.1만 |
|---|
| 2026.08.28 | ₩46,596 | ₩46,677 | ₩45,926 | ₩45,926 | -1.44% | 293.7만 |
|---|
| 2026.08.27 | ₩46,704 | ₩46,731 | ₩46,382 | ₩46,637 | -0.14% | 236.5만 |
|---|
| 2026.08.26 | ₩46,288 | ₩46,623 | ₩46,275 | ₩46,556 | +0.58% | 215.3만 |
|---|
| 2026.08.25 | ₩46,623 | ₩46,623 | ₩46,207 | ₩46,409 | -0.46% | 262.5만 |
|---|
| 2026.08.24 | ₩46,449 | ₩46,556 | ₩46,073 | ₩46,234 | -0.46% | 133.5만 |
|---|
| 2026.08.21 | ₩46,824 | ₩46,865 | ₩46,449 | ₩46,717 | -0.23% | 105.2만 |
|---|
| 2026.08.20 | ₩46,637 | ₩46,811 | ₩46,355 | ₩46,476 | -0.35% | 146.3만 |
|---|
| 2026.08.19 | ₩47,415 | ₩47,562 | ₩46,838 | ₩46,905 | -1.07% | 267.2만 |
|---|
| 2026.08.18 | ₩47,495 | ₩47,696 | ₩46,945 | ₩46,972 | -1.10% | 330.9만 |
|---|
| 2026.08.17 | ₩47,817 | ₩48,099 | ₩47,710 | ₩48,018 | +0.42% | 159.2만 |
|---|
| 2026.08.14 | ₩47,549 | ₩47,830 | ₩47,428 | ₩47,817 | +0.56% | 135.6만 |
|---|
| 2026.08.13 | ₩47,187 | ₩47,508 | ₩47,187 | ₩47,401 | +0.45% | 171.8만 |
|---|
| 2026.08.12 | ₩47,146 | ₩47,240 | ₩46,838 | ₩47,079 | -0.14% | 190만 |
|---|
| 2026.08.11 | ₩46,583 | ₩46,784 | ₩46,516 | ₩46,610 | +0.06% | 118.4만 |
|---|
| 2026.08.10 | ₩46,556 | ₩46,717 | ₩46,395 | ₩46,449 | -0.23% | 201.2만 |
|---|
| 2026.08.07 | ₩46,677 | ₩46,798 | ₩46,395 | ₩46,717 | +0.09% | 190.7만 |
|---|
| 2026.08.06 | ₩46,234 | ₩46,771 | ₩46,060 | ₩46,181 | -0.12% | 167.1만 |
|---|
| 2026.08.05 | ₩47,012 | ₩47,200 | ₩46,516 | ₩46,529 | -1.03% | 165.9만 |
|---|
| 2026.08.04 | ₩46,221 | ₩47,106 | ₩46,181 | ₩47,012 | +1.71% | 183.2만 |
|---|
| 2026.08.03 | ₩44,987 | ₩45,912 | ₩44,880 | ₩45,845 | +1.91% | 178.3만 |
|---|
| 2026.07.31 | ₩45,604 | ₩45,711 | ₩44,531 | ₩45,014 | -1.29% | 324.1만 |
|---|
| 2026.07.30 | ₩44,745 | ₩45,215 | ₩44,558 | ₩45,188 | +0.99% | 217.6만 |
|---|
| 2026.07.29 | ₩44,906 | ₩45,014 | ₩43,994 | ₩44,075 | -1.85% | 178.5만 |
|---|
| 2026.07.28 | ₩45,108 | ₩45,282 | ₩44,558 | ₩45,014 | -0.21% | 197.9만 |
|---|
| 2026.07.27 | ₩45,886 | ₩46,073 | ₩45,067 | ₩45,429 | -0.99% | 247.8만 |
|---|
| 2026.07.24 | ₩46,020 | ₩46,033 | ₩45,416 | ₩45,510 | -1.11% | 204.4만 |
|---|
| 2026.07.23 | ₩45,778 | ₩46,261 | ₩45,684 | ₩45,953 | +0.38% | 193.6만 |
|---|
| 2026.07.22 | ₩46,194 | ₩46,489 | ₩46,167 | ₩46,194 | 0.00% | 187만 |
|---|
| 2026.07.21 | ₩45,899 | ₩46,476 | ₩45,805 | ₩46,435 | +1.17% | 173.3만 |
|---|
| 2026.07.20 | ₩45,939 | ₩46,087 | ₩45,429 | ₩45,429 | -1.11% | 271.9만 |
|---|
| 2026.07.17 | ₩45,295 | ₩46,060 | ₩45,215 | ₩45,671 | +0.83% | 226.3만 |
|---|
| 2026.07.16 | ₩45,912 | ₩46,435 | ₩45,725 | ₩45,939 | +0.06% | 208.3만 |
|---|
| 2026.07.15 | ₩46,476 | ₩46,610 | ₩45,805 | ₩46,301 | -0.38% | 235.8만 |
|---|
| 2026.07.14 | ₩46,610 | ₩46,663 | ₩46,194 | ₩46,368 | -0.52% | 640.2만 |
|---|
| 2026.07.13 | ₩46,462 | ₩46,596 | ₩45,886 | ₩46,033 | -0.92% | 251.9만 |
|---|
| 2026.07.10 | ₩46,838 | ₩46,932 | ₩46,328 | ₩46,824 | -0.03% | 183만 |
|---|
| 2026.07.09 | ₩46,543 | ₩47,213 | ₩46,435 | ₩46,905 | +0.78% | 179.6만 |
|---|
| 2026.07.08 | ₩45,899 | ₩46,194 | ₩45,389 | ₩46,020 | +0.26% | 214만 |
|---|
| 2026.07.07 | ₩46,731 | ₩46,945 | ₩45,899 | ₩46,275 | -0.98% | 183.6만 |
|---|
| 2026.07.06 | ₩47,012 | ₩47,388 | ₩46,945 | ₩46,999 | -0.03% | 270.1만 |
|---|
| 2026.07.02 | ₩47,965 | ₩48,139 | ₩46,368 | ₩46,838 | -2.35% | 153.9만 |
|---|
| 2026.07.01 | ₩48,005 | ₩48,340 | ₩47,737 | ₩47,777 | -0.47% | 286.7만 |
|---|
| 2026.06.30 | ₩47,871 | ₩48,555 | ₩47,790 | ₩48,461 | +1.23% | 313만 |
|---|
| 2026.06.29 | ₩47,710 | ₩47,857 | ₩46,891 | ₩47,844 | +0.28% | 235.3만 |
|---|
| 2026.06.26 | ₩47,294 | ₩47,871 | ₩47,200 | ₩47,602 | +0.65% | 316.2만 |
|---|
| 2026.06.25 | ₩47,616 | ₩48,018 | ₩47,227 | ₩47,830 | +0.45% | 246.3만 |
|---|
| 2026.06.24 | ₩46,663 | ₩47,160 | ₩46,543 | ₩46,798 | +0.29% | 184.7만 |
|---|
| 2026.06.23 | ₩46,476 | ₩47,173 | ₩46,382 | ₩46,744 | +0.58% | 199.5만 |
|---|
| 2026.06.22 | ₩47,508 | ₩47,737 | ₩47,348 | ₩47,562 | +0.11% | 234.9만 |
|---|
| 2026.06.18 | ₩46,932 | ₩47,254 | ₩46,690 | ₩47,200 | +0.57% | 149.7만 |
|---|
| 2026.06.17 | ₩46,851 | ₩47,160 | ₩46,073 | ₩46,181 | -1.43% | 209.6만 |
|---|
| 2026.06.16 | ₩47,307 | ₩47,562 | ₩46,623 | ₩46,677 | -1.33% | 164만 |
|---|
| 2026.06.15 | ₩47,495 | ₩47,656 | ₩47,106 | ₩47,200 | -0.62% | 188.1만 |
|---|
| 2026.06.12 | ₩46,342 | ₩47,079 | ₩46,221 | ₩46,731 | +0.84% | 222.2만 |
|---|
| 2026.06.11 | ₩45,067 | ₩46,234 | ₩45,000 | ₩46,194 | +2.50% | 201.7만 |
|---|
| 2026.06.10 | ₩45,014 | ₩45,805 | ₩44,625 | ₩44,665 | -0.77% | 241.4만 |
|---|
| 2026.06.09 | ₩45,416 | ₩46,033 | ₩43,967 | ₩45,134 | -0.62% | 277.4만 |
|---|
| 2026.06.08 | ₩45,108 | ₩45,362 | ₩44,826 | ₩44,933 | -0.39% | 156.7만 |
|---|
| 2026.06.05 | ₩45,604 | ₩45,725 | ₩44,276 | ₩44,517 | -2.38% | 205.8만 |
|---|
| 2026.06.04 | ₩45,510 | ₩46,248 | ₩45,416 | ₩46,087 | +1.27% | 157.7만 |
|---|
| 2026.06.03 | ₩45,818 | ₩45,886 | ₩45,456 | ₩45,698 | -0.26% | 158.4만 |
|---|
| 2026.06.02 | ₩45,684 | ₩46,060 | ₩45,658 | ₩45,966 | +0.62% | 127.8만 |
|---|
| 2026.06.01 | ₩45,456 | ₩45,939 | ₩45,295 | ₩45,765 | +0.68% | 314.1만 |
|---|
| 2026.05.29 | ₩45,792 | ₩45,872 | ₩45,429 | ₩45,671 | -0.26% | 138.4만 |
|---|
| 2026.05.28 | ₩45,483 | ₩45,979 | ₩45,255 | ₩45,818 | +0.74% | 216.1만 |
|---|
| 2026.05.27 | ₩45,751 | ₩45,845 | ₩45,443 | ₩45,577 | -0.38% | 192.3만 |
|---|
| 2026.05.26 | ₩45,188 | ₩45,604 | ₩45,067 | ₩45,564 | +0.83% | 184.9만 |
|---|
| 2026.05.22 | ₩44,638 | ₩44,920 | ₩44,531 | ₩44,705 | +0.15% | 135.9만 |
|---|
| 2026.05.21 | ₩43,713 | ₩44,611 | ₩43,485 | ₩44,491 | +1.78% | 371.2만 |
|---|
| 2026.05.20 | ₩43,324 | ₩43,967 | ₩43,069 | ₩43,954 | +1.46% | 219.5만 |
|---|
| 2026.05.19 | ₩43,109 | ₩43,310 | ₩42,653 | ₩43,002 | -0.25% | 131.3만 |
|---|
| 2026.05.18 | ₩43,874 | ₩43,954 | ₩43,082 | ₩43,377 | -1.13% | 201.1만 |
|---|
| 2026.05.15 | ₩43,874 | ₩43,954 | ₩43,592 | ₩43,699 | -0.40% | 133.5만 |
|---|
| 2026.05.14 | ₩44,477 | ₩44,745 | ₩44,289 | ₩44,464 | -0.03% | 131.1만 |
|---|
| 2026.05.13 | ₩44,571 | ₩44,598 | ₩44,021 | ₩44,383 | -0.42% | 145.4만 |
|---|
| 2026.05.12 | ₩44,652 | ₩44,745 | ₩43,726 | ₩44,370 | -0.63% | 1015.4만 |
|---|
| 2026.05.11 | ₩45,014 | ₩45,148 | ₩44,839 | ₩44,880 | -0.30% | 199.3만 |
|---|
| 2026.05.08 | ₩44,638 | ₩44,906 | ₩44,450 | ₩44,880 | +0.54% | 131.9만 |
|---|
| 2026.05.07 | ₩45,081 | ₩45,121 | ₩44,115 | ₩44,303 | -1.73% | 233만 |
|---|
| 2026.05.06 | ₩44,839 | ₩45,000 | ₩44,504 | ₩44,973 | +0.30% | 320.4만 |
|---|
| 2026.05.05 | ₩43,981 | ₩44,544 | ₩43,941 | ₩44,464 | +1.10% | 280.8만 |
|---|
| 2026.05.04 | ₩43,699 | ₩44,021 | ₩43,391 | ₩43,619 | -0.18% | 183.6만 |
|---|
| 2026.05.01 | ₩43,525 | ₩43,780 | ₩43,364 | ₩43,753 | +0.52% | 180.3만 |
|---|
| 2026.04.30 | ₩42,760 | ₩43,565 | ₩42,720 | ₩43,485 | +1.69% | 214.7만 |
|---|
| 2026.04.29 | ₩42,948 | ₩43,015 | ₩42,398 | ₩42,586 | -0.84% | 193.6만 |
|---|
| 2026.04.28 | ₩43,243 | ₩43,418 | ₩42,747 | ₩42,894 | -0.81% | 161.7만 |
|---|
| 2026.04.27 | ₩43,324 | ₩43,565 | ₩43,230 | ₩43,418 | +0.22% | 134.1만 |
|---|
| 2026.04.24 | ₩43,203 | ₩43,444 | ₩42,854 | ₩43,230 | +0.06% | 121.3만 |
|---|
| 2026.04.23 | ₩43,203 | ₩43,364 | ₩42,492 | ₩43,029 | -0.40% | 168.7만 |
|---|
| 2026.04.22 | ₩43,538 | ₩43,552 | ₩43,069 | ₩43,257 | -0.65% | 116만 |
|---|
| 2026.04.21 | ₩43,619 | ₩43,847 | ₩42,962 | ₩43,082 | -1.23% | 195.1만 |
|---|
| 2026.04.20 | ₩43,082 | ₩43,538 | ₩43,082 | ₩43,485 | +0.93% | 352.3만 |
|---|
| 2026.04.17 | ₩42,908 | ₩43,511 | ₩42,841 | ₩43,243 | +0.78% | 184.8만 |
|---|
| 2026.04.16 | ₩42,210 | ₩42,425 | ₩42,117 | ₩42,371 | +0.38% | 136만 |
|---|
| 2026.04.15 | ₩42,143 | ₩42,237 | ₩41,862 | ₩42,143 | 0.00% | 168만 |
|---|
| 2026.04.14 | ₩42,076 | ₩42,251 | ₩41,862 | ₩42,157 | +0.19% | 162.5만 |
|---|
| 2026.04.13 | ₩41,084 | ₩41,862 | ₩41,057 | ₩41,862 | +1.89% | 212.9만 |
|---|
| 2026.04.10 | ₩41,446 | ₩41,486 | ₩41,043 | ₩41,151 | -0.71% | 206.7만 |
|---|
| 2026.04.09 | ₩40,883 | ₩41,459 | ₩40,883 | ₩41,339 | +1.12% | 150.6만 |
|---|
| 2026.04.08 | ₩41,124 | ₩41,325 | ₩40,722 | ₩41,030 | -0.23% | 163.6만 |
|---|
| 2026.04.07 | ₩39,608 | ₩39,944 | ₩39,367 | ₩39,809 | +0.51% | 223.2만 |
|---|
| 2026.04.06 | ₩39,581 | ₩39,823 | ₩39,421 | ₩39,756 | +0.44% | 275.1만 |
|---|
| 2026.04.02 | ₩38,629 | ₩39,823 | ₩38,589 | ₩39,595 | +2.50% | 330.4만 |
|---|
| 2026.04.01 | ₩39,327 | ₩39,756 | ₩39,300 | ₩39,367 | +0.10% | 280.8만 |
|---|
| 2026.03.31 | ₩38,240 | ₩39,166 | ₩38,133 | ₩39,005 | +2.00% | 377.4만 |
|---|
| 2026.03.30 | ₩38,522 | ₩38,562 | ₩37,476 | ₩37,663 | -2.23% | 319.3만 |
|---|
| 2026.03.27 | ₩38,602 | ₩38,723 | ₩38,066 | ₩38,173 | -1.11% | 248만 |
|---|
| 2026.03.26 | ₩39,058 | ₩39,514 | ₩38,790 | ₩38,804 | -0.65% | 216.3만 |
|---|
| 2026.03.25 | ₩39,501 | ₩39,716 | ₩39,139 | ₩39,541 | +0.10% | 291만 |
|---|
| 2026.03.24 | ₩38,643 | ₩39,421 | ₩38,589 | ₩39,219 | +1.49% | 324.7만 |
|---|
| 2026.03.23 | ₩38,871 | ₩39,555 | ₩38,750 | ₩38,964 | +0.24% | 435.5만 |
|---|
| 2026.03.20 | ₩38,924 | ₩39,045 | ₩37,891 | ₩38,173 | -1.93% | 315.9만 |
|---|
| 2026.03.19 | ₩38,334 | ₩39,327 | ₩38,280 | ₩39,045 | +1.85% | 269.8만 |
|---|
| 2026.03.18 | ₩39,099 | ₩39,260 | ₩38,804 | ₩38,804 | -0.75% | 253.8만 |
|---|
| 2026.03.17 | ₩39,125 | ₩39,474 | ₩39,085 | ₩39,273 | +0.38% | 292.7만 |
|---|
| 2026.03.16 | ₩39,005 | ₩39,340 | ₩38,911 | ₩38,938 | -0.17% | 310.5만 |
|---|
| 2026.03.13 | ₩38,884 | ₩39,099 | ₩38,388 | ₩38,508 | -0.97% | 361.4만 |
|---|
| 2026.03.12 | ₩38,964 | ₩39,032 | ₩38,522 | ₩38,589 | -0.96% | 436.7만 |
|---|
| 2026.03.11 | ₩39,380 | ₩39,649 | ₩39,112 | ₩39,488 | +0.27% | 379.3만 |
|---|
| 2026.03.10 | ₩39,528 | ₩40,172 | ₩39,367 | ₩39,501 | -0.07% | 536.3만 |
|---|
| 2026.03.09 | ₩38,683 | ₩39,662 | ₩38,173 | ₩39,555 | +2.25% | 562.5만 |
|---|
| 2026.03.06 | ₩39,367 | ₩39,488 | ₩39,018 | ₩39,152 | -0.55% | 336.9만 |
|---|
| 2026.03.05 | ₩40,413 | ₩40,708 | ₩39,716 | ₩40,105 | -0.76% | 481.7만 |
|---|
| 2026.03.04 | ₩40,748 | ₩40,923 | ₩40,373 | ₩40,789 | +0.10% | 280만 |
|---|
| 2026.03.03 | ₩40,131 | ₩40,762 | ₩39,555 | ₩40,480 | +0.87% | 483.2만 |
|---|
| 2026.03.02 | ₩40,386 | ₩41,298 | ₩40,386 | ₩41,204 | +2.03% | 384.4만 |
|---|
| 2026.02.27 | ₩40,923 | ₩41,017 | ₩40,628 | ₩40,936 | +0.03% | 453.3만 |
|---|
| 2026.02.26 | ₩41,271 | ₩41,540 | ₩40,909 | ₩41,486 | +0.52% | 326.2만 |
|---|
| 2026.02.25 | ₩41,379 | ₩41,446 | ₩40,909 | ₩41,204 | -0.42% | 281.7만 |
|---|
| 2026.02.24 | ₩40,735 | ₩41,191 | ₩40,654 | ₩41,111 | +0.92% | 754.5만 |
|---|
| 2026.02.23 | ₩41,298 | ₩41,379 | ₩40,440 | ₩40,722 | -1.40% | 425.7만 |
|---|
| 2026.02.20 | ₩41,097 | ₩41,754 | ₩41,030 | ₩41,459 | +0.88% | 556.6만 |
|---|
| 2026.02.19 | ₩41,017 | ₩41,298 | ₩40,869 | ₩41,285 | +0.65% | 364.6만 |
|---|
| 2026.02.18 | ₩41,057 | ₩41,593 | ₩40,896 | ₩41,245 | +0.46% | 370.1만 |
|---|
| 2026.02.17 | ₩40,976 | ₩41,231 | ₩40,534 | ₩41,030 | +0.13% | 234만 |
|---|
| 2026.02.13 | ₩40,735 | ₩41,406 | ₩40,426 | ₩41,057 | +0.79% | 241.8만 |
|---|
| 2026.02.12 | ₩41,674 | ₩41,835 | ₩40,400 | ₩40,654 | -2.45% | 340.8만 |
|---|
| 2026.02.11 | ₩41,768 | ₩41,862 | ₩41,003 | ₩41,325 | -1.06% | 495.2만 |
|---|
| 2026.02.10 | ₩41,567 | ₩41,768 | ₩41,419 | ₩41,459 | -0.26% | 325만 |
|---|
| 2026.02.09 | ₩41,325 | ₩41,660 | ₩41,137 | ₩41,553 | +0.55% | 379.5만 |
|---|
| 2026.02.06 | ₩40,668 | ₩41,526 | ₩40,668 | ₩41,432 | +1.88% | 374.6만 |
|---|
| 2026.02.05 | ₩40,413 | ₩40,856 | ₩39,984 | ₩40,118 | -0.73% | 321.9만 |
|---|
| 2026.02.04 | ₩41,017 | ₩41,164 | ₩40,239 | ₩40,722 | -0.72% | 309.7만 |
|---|
| 2026.02.03 | ₩40,909 | ₩41,191 | ₩40,239 | ₩40,842 | -0.16% | 345.2만 |
|---|
| 2026.02.02 | ₩40,158 | ₩40,990 | ₩40,131 | ₩40,789 | +1.57% | 274.3만 |
|---|
| 2026.01.30 | ₩40,574 | ₩40,869 | ₩40,064 | ₩40,292 | -0.69% | 382만 |
|---|
| 2026.01.29 | ₩40,802 | ₩40,963 | ₩40,172 | ₩40,748 | -0.13% | 288만 |
|---|
| 2026.01.28 | ₩41,043 | ₩41,124 | ₩40,614 | ₩40,668 | -0.92% | 263.2만 |
|---|
| 2026.01.27 | ₩40,869 | ₩40,936 | ₩40,641 | ₩40,856 | -0.03% | 226만 |
|---|
| 2026.01.26 | ₩40,990 | ₩41,151 | ₩40,735 | ₩40,856 | -0.33% | 308.5만 |
|---|
| 2026.01.23 | ₩41,580 | ₩41,620 | ₩40,909 | ₩40,976 | -1.45% | 268.8만 |
|---|
| 2026.01.22 | ₩41,674 | ₩41,915 | ₩41,607 | ₩41,674 | 0.00% | 303.4만 |
|---|
| 2026.01.21 | ₩40,829 | ₩41,513 | ₩40,708 | ₩41,392 | +1.38% | 297만 |
|---|
| 2026.01.20 | ₩40,292 | ₩40,815 | ₩40,292 | ₩40,507 | +0.53% | 323.9만 |
|---|
| 2026.01.16 | ₩41,070 | ₩41,137 | ₩40,842 | ₩40,963 | -0.26% | 347.5만 |
|---|
| 2026.01.15 | ₩40,775 | ₩41,218 | ₩40,762 | ₩41,003 | +0.56% | 380.7만 |
|---|
| 2026.01.14 | ₩40,386 | ₩40,668 | ₩40,266 | ₩40,628 | +0.60% | 258.6만 |
|---|
| 2026.01.13 | ₩40,547 | ₩40,614 | ₩40,266 | ₩40,413 | -0.33% | 435.8만 |
|---|
| 2026.01.12 | ₩40,172 | ₩40,467 | ₩40,038 | ₩40,453 | +0.70% | 294.8만 |
|---|
| 2026.01.09 | ₩40,225 | ₩40,507 | ₩39,984 | ₩40,386 | +0.40% | 346만 |
|---|
| 2026.01.08 | ₩39,528 | ₩40,078 | ₩39,447 | ₩40,024 | +1.26% | 290.2만 |
|---|
| 2026.01.07 | ₩39,850 | ₩39,944 | ₩39,447 | ₩39,675 | -0.44% | 298.6만 |
|---|
| 2026.01.06 | ₩39,139 | ₩39,850 | ₩39,045 | ₩39,836 | +1.78% | 355.1만 |
|---|
| 2026.01.05 | ₩38,804 | ₩39,300 | ₩38,763 | ₩39,166 | +0.93% | 403.6만 |
|---|
| 2026.01.02 | ₩38,374 | ₩38,696 | ₩38,173 | ₩38,629 | +0.66% | 466.1만 |
|---|
| 2025.12.31 | ₩38,522 | ₩38,535 | ₩38,173 | ₩38,200 | -0.84% | 293.2만 |
|---|
| 2025.12.30 | ₩38,777 | ₩38,804 | ₩38,522 | ₩38,535 | -0.62% | 254.6만 |
|---|
| 2025.12.29 | ₩38,844 | ₩39,005 | ₩38,669 | ₩38,777 | -0.17% | 455.7만 |
|---|
| 2025.12.26 | ₩39,152 | ₩39,152 | ₩38,871 | ₩39,018 | -0.34% | 384만 |
|---|
| 2025.12.24 | ₩39,005 | ₩39,166 | ₩38,938 | ₩39,125 | +0.31% | 201만 |
|---|
| 2025.12.23 | ₩39,085 | ₩39,192 | ₩38,897 | ₩39,005 | -0.21% | 388.9만 |
|---|
| 2025.12.22 | ₩39,045 | ₩39,394 | ₩39,045 | ₩39,233 | +0.48% | 363만 |
|---|
| 2025.12.19 | ₩38,629 | ₩38,924 | ₩38,549 | ₩38,817 | +0.49% | 427.9만 |
|---|
| 2025.12.18 | ₩38,723 | ₩38,951 | ₩38,468 | ₩38,522 | -0.52% | 452.8만 |
|---|
| 2025.12.17 | ₩38,683 | ₩38,991 | ₩38,267 | ₩38,334 | -0.90% | 523.6만 |
|---|
| 2025.12.16 | ₩38,723 | ₩38,938 | ₩38,374 | ₩38,589 | -0.35% | 434.7만 |
|---|
| 2025.12.15 | ₩39,286 | ₩39,313 | ₩38,750 | ₩38,817 | -1.19% | 342.4만 |
|---|
| 2025.12.12 | ₩39,649 | ₩39,702 | ₩38,978 | ₩39,045 | -1.52% | 346.5만 |
|---|
| 2025.12.11 | ₩39,206 | ₩39,649 | ₩39,179 | ₩39,595 | +0.99% | 441.8만 |
|---|
| 2025.12.10 | ₩38,576 | ₩39,461 | ₩38,535 | ₩39,206 | +1.63% | 393.8만 |
|---|
| 2025.12.09 | ₩38,549 | ₩38,978 | ₩38,549 | ₩38,736 | +0.49% | 369.5만 |
|---|
| 2025.12.08 | ₩38,964 | ₩38,964 | ₩38,576 | ₩38,656 | -0.79% | 235.3만 |
|---|
| 2025.12.05 | ₩38,736 | ₩38,964 | ₩38,656 | ₩38,696 | -0.10% | 262.3만 |
|---|
| 2025.12.04 | ₩38,455 | ₩38,897 | ₩38,388 | ₩38,750 | +0.77% | 296.5만 |
|---|
| 2025.12.03 | ₩38,012 | ₩38,562 | ₩37,959 | ₩38,522 | +1.34% | 369.9만 |
|---|
| 2025.12.02 | ₩38,267 | ₩38,294 | ₩37,932 | ₩37,932 | -0.88% | 218.2만 |
|---|
| 2025.12.01 | ₩37,985 | ₩38,347 | ₩37,959 | ₩38,093 | +0.28% | 316.3만 |
|---|
| 2025.11.28 | ₩38,374 | ₩38,468 | ₩38,254 | ₩38,415 | +0.10% | 257.8만 |
|---|
| 2025.11.26 | ₩37,985 | ₩38,508 | ₩37,905 | ₩38,240 | +0.67% | 364만 |
|---|
| 2025.11.25 | ₩37,248 | ₩38,039 | ₩37,248 | ₩37,985 | +1.98% | 261.8만 |
|---|
| 2025.11.24 | ₩36,657 | ₩37,207 | ₩36,537 | ₩37,154 | +1.35% | 269.3만 |
|---|
| 2025.11.21 | ₩35,678 | ₩36,792 | ₩35,638 | ₩36,564 | +2.48% | 439.8만 |
|---|
| 2025.11.20 | ₩36,657 | ₩36,899 | ₩35,491 | ₩35,531 | -3.07% | 423.9만 |
|---|
| 2025.11.19 | ₩36,215 | ₩36,523 | ₩35,973 | ₩36,134 | -0.22% | 315.6만 |
|---|
| 2025.11.18 | ₩35,799 | ₩36,389 | ₩35,745 | ₩36,161 | +1.01% | 641만 |
|---|
| 2025.11.17 | ₩36,711 | ₩36,832 | ₩35,920 | ₩36,054 | -1.79% | 365만 |
|---|
| 2025.11.14 | ₩36,268 | ₩37,033 | ₩36,228 | ₩36,792 | +1.44% | 642.4만 |
|---|
| 2025.11.13 | ₩37,449 | ₩37,623 | ₩36,657 | ₩36,778 | -1.79% | 439.5만 |
|---|
| 2025.11.12 | ₩37,757 | ₩38,066 | ₩37,623 | ₩37,677 | -0.21% | 440.1만 |
|---|
| 2025.11.11 | ₩37,476 | ₩37,744 | ₩37,395 | ₩37,717 | +0.64% | 205.6만 |
|---|
| 2025.11.10 | ₩37,610 | ₩37,757 | ₩37,288 | ₩37,556 | -0.14% | 391.3만 |
|---|
| 2025.11.07 | ₩36,644 | ₩37,221 | ₩36,429 | ₩37,207 | +1.54% | 389.8만 |
|---|
| 2025.11.06 | ₩37,422 | ₩37,489 | ₩36,805 | ₩36,872 | -1.47% | 310.9만 |
|---|
| 2025.11.05 | ₩37,060 | ₩37,570 | ₩37,033 | ₩37,409 | +0.94% | 214만 |
|---|
| 2025.11.04 | ₩36,993 | ₩37,301 | ₩36,899 | ₩36,912 | -0.22% | 196.2만 |
|---|
| 2025.11.03 | ₩37,570 | ₩37,637 | ₩37,033 | ₩37,543 | -0.07% | 386.8만 |
|---|
| 2025.10.31 | ₩37,462 | ₩37,717 | ₩37,288 | ₩37,650 | +0.50% | 392.6만 |
|---|
| 2025.10.30 | ₩37,516 | ₩37,918 | ₩37,395 | ₩37,435 | -0.21% | 708.8만 |
|---|
| 2025.10.29 | ₩38,106 | ₩38,388 | ₩37,502 | ₩37,757 | -0.92% | 472.3만 |
|---|
| 2025.10.28 | ₩38,361 | ₩38,468 | ₩38,106 | ₩38,200 | -0.42% | 416.7만 |
|---|
| 2025.10.27 | ₩38,522 | ₩38,656 | ₩38,321 | ₩38,428 | -0.24% | 243.9만 |
|---|
| 2025.10.24 | ₩38,307 | ₩38,495 | ₩38,213 | ₩38,227 | -0.21% | 331.4만 |
|---|
| 2025.10.23 | ₩37,556 | ₩37,959 | ₩37,476 | ₩37,865 | +0.82% | 177.7만 |
|---|
| 2025.10.22 | ₩37,824 | ₩37,932 | ₩37,154 | ₩37,435 | -1.03% | 257만 |
|---|
| 2025.10.21 | ₩37,851 | ₩38,119 | ₩37,663 | ₩37,932 | +0.21% | 226.8만 |
|---|
| 2025.10.20 | ₩37,690 | ₩37,972 | ₩37,637 | ₩37,945 | +0.68% | 215.5만 |
|---|
| 2025.10.17 | ₩37,181 | ₩37,462 | ₩36,993 | ₩37,248 | +0.18% | 429.6만 |
|---|
| 2025.10.16 | ₩38,187 | ₩38,213 | ₩37,207 | ₩37,395 | -2.07% | 677.5만 |
|---|
| 2025.10.15 | ₩38,106 | ₩38,415 | ₩37,637 | ₩38,066 | -0.11% | 332.6만 |
|---|
| 2025.10.14 | ₩36,765 | ₩37,999 | ₩36,711 | ₩37,744 | +2.66% | 429.7만 |
|---|
| 2025.10.13 | ₩36,953 | ₩37,315 | ₩36,872 | ₩37,261 | +0.83% | 244.2만 |
|---|
| 2025.10.10 | ₩37,730 | ₩37,824 | ₩36,416 | ₩36,443 | -3.41% | 624.9만 |
|---|