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 | ₩43,886 | ₩44,087 | ₩43,725 | ₩43,939 | +0.12% | 308만 |
| 2026.10.08 | ₩43,484 | ₩43,778 | ₩43,229 | ₩43,765 | +0.65% | 472만 |
| 2026.10.07 | ₩43,899 | ₩43,966 | ₩43,564 | ₩43,698 | -0.46% | 337.7만 |
| 2026.10.06 | ₩44,730 | ₩44,743 | ₩44,261 | ₩44,355 | -0.84% | 293.4만 |
| 2026.10.05 | ₩44,355 | ₩44,716 | ₩44,020 | ₩44,542 | +0.42% | 383.8만 |
| 2026.10.02 | ₩44,381 | ₩44,636 | ₩44,207 | ₩44,288 | -0.21% | 400.7만 |
| 2026.10.01 | ₩43,658 | ₩44,100 | ₩43,323 | ₩43,912 | +0.58% | 539.8만 |
| 2026.09.30 | ₩44,087 | ₩44,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,725 |
| -0.82% |
| 492.9만 |
| 2026.09.29 | ₩44,087 | ₩44,180 | ₩43,658 | ₩43,912 | -0.40% | 478.7만 |
|---|
| 2026.09.28 | ₩44,207 | ₩44,314 | ₩43,832 | ₩44,033 | -0.39% | 467.6만 |
|---|
| 2026.09.25 | ₩44,462 | ₩44,623 | ₩44,154 | ₩44,395 | -0.15% | 472.8만 |
|---|
| 2026.09.24 | ₩44,288 | ₩44,435 | ₩43,966 | ₩44,341 | +0.12% | 421.9만 |
|---|
| 2026.09.23 | ₩44,984 | ₩44,984 | ₩44,408 | ₩44,435 | -1.22% | 410.2만 |
|---|
| 2026.09.22 | ₩45,346 | ₩45,507 | ₩45,078 | ₩45,239 | -0.24% | 440.7만 |
|---|
| 2026.09.21 | ₩45,159 | ₩45,212 | ₩44,931 | ₩45,038 | -0.27% | 371.9만 |
|---|
| 2026.09.18 | ₩44,716 | ₩44,824 | ₩44,435 | ₩44,810 | +0.21% | 332.4만 |
|---|
| 2026.09.17 | ₩44,971 | ₩45,078 | ₩44,636 | ₩44,649 | -0.72% | 406.6만 |
|---|
| 2026.09.16 | ₩44,542 | ₩44,810 | ₩43,845 | ₩44,301 | -0.54% | 412.1만 |
|---|
| 2026.09.15 | ₩44,757 | ₩44,864 | ₩44,328 | ₩44,422 | -0.75% | 383.4만 |
|---|
| 2026.09.14 | ₩44,730 | ₩45,025 | ₩44,649 | ₩44,770 | +0.09% | 513.6만 |
|---|
| 2026.09.11 | ₩45,561 | ₩45,641 | ₩45,226 | ₩45,279 | -0.62% | 411.2만 |
|---|
| 2026.09.10 | ₩45,279 | ₩45,480 | ₩45,025 | ₩45,092 | -0.41% | 438.4만 |
|---|
| 2026.09.09 | ₩46,043 | ₩46,137 | ₩45,668 | ₩45,695 | -0.76% | 401만 |
|---|
| 2026.09.08 | ₩46,284 | ₩46,499 | ₩46,137 | ₩46,177 | -0.23% | 406.7만 |
|---|
| 2026.09.04 | ₩45,721 | ₩46,324 | ₩45,721 | ₩46,298 | +1.26% | 360.5만 |
|---|
| 2026.09.03 | ₩45,882 | ₩45,922 | ₩45,453 | ₩45,842 | -0.09% | 326.3만 |
|---|
| 2026.09.02 | ₩45,306 | ₩45,668 | ₩45,199 | ₩45,614 | +0.68% | 342.2만 |
|---|
| 2026.09.01 | ₩45,360 | ₩45,547 | ₩45,065 | ₩45,199 | -0.35% | 407.5만 |
|---|
| 2026.08.31 | ₩45,815 | ₩45,882 | ₩45,494 | ₩45,775 | -0.09% | 341.1만 |
|---|
| 2026.08.28 | ₩46,552 | ₩46,633 | ₩45,882 | ₩45,882 | -1.44% | 293.7만 |
|---|
| 2026.08.27 | ₩46,659 | ₩46,686 | ₩46,338 | ₩46,592 | -0.14% | 236.5만 |
|---|
| 2026.08.26 | ₩46,244 | ₩46,579 | ₩46,231 | ₩46,512 | +0.58% | 215.3만 |
|---|
| 2026.08.25 | ₩46,579 | ₩46,579 | ₩46,164 | ₩46,365 | -0.46% | 262.5만 |
|---|
| 2026.08.24 | ₩46,405 | ₩46,512 | ₩46,030 | ₩46,190 | -0.46% | 133.5만 |
|---|
| 2026.08.21 | ₩46,780 | ₩46,820 | ₩46,405 | ₩46,673 | -0.23% | 105.2만 |
|---|
| 2026.08.20 | ₩46,592 | ₩46,767 | ₩46,311 | ₩46,432 | -0.35% | 146.3만 |
|---|
| 2026.08.19 | ₩47,370 | ₩47,517 | ₩46,793 | ₩46,861 | -1.07% | 267.2만 |
|---|
| 2026.08.18 | ₩47,450 | ₩47,651 | ₩46,901 | ₩46,928 | -1.10% | 330.9만 |
|---|
| 2026.08.17 | ₩47,772 | ₩48,053 | ₩47,665 | ₩47,973 | +0.42% | 159.2만 |
|---|
| 2026.08.14 | ₩47,504 | ₩47,785 | ₩47,383 | ₩47,772 | +0.56% | 135.6만 |
|---|
| 2026.08.13 | ₩47,142 | ₩47,464 | ₩47,142 | ₩47,356 | +0.45% | 171.8만 |
|---|
| 2026.08.12 | ₩47,102 | ₩47,196 | ₩46,793 | ₩47,035 | -0.14% | 190만 |
|---|
| 2026.08.11 | ₩46,539 | ₩46,740 | ₩46,472 | ₩46,566 | +0.06% | 118.4만 |
|---|
| 2026.08.10 | ₩46,512 | ₩46,673 | ₩46,351 | ₩46,405 | -0.23% | 201.2만 |
|---|
| 2026.08.07 | ₩46,633 | ₩46,753 | ₩46,351 | ₩46,673 | +0.09% | 190.7만 |
|---|
| 2026.08.06 | ₩46,190 | ₩46,726 | ₩46,016 | ₩46,137 | -0.12% | 167.1만 |
|---|
| 2026.08.05 | ₩46,968 | ₩47,155 | ₩46,472 | ₩46,485 | -1.03% | 165.9만 |
|---|
| 2026.08.04 | ₩46,177 | ₩47,062 | ₩46,137 | ₩46,968 | +1.71% | 183.2만 |
|---|
| 2026.08.03 | ₩44,944 | ₩45,869 | ₩44,837 | ₩45,802 | +1.91% | 178.3만 |
|---|
| 2026.07.31 | ₩45,561 | ₩45,668 | ₩44,489 | ₩44,971 | -1.29% | 324.1만 |
|---|
| 2026.07.30 | ₩44,703 | ₩45,172 | ₩44,515 | ₩45,145 | +0.99% | 217.6만 |
|---|
| 2026.07.29 | ₩44,864 | ₩44,971 | ₩43,953 | ₩44,033 | -1.85% | 178.5만 |
|---|
| 2026.07.28 | ₩45,065 | ₩45,239 | ₩44,515 | ₩44,971 | -0.21% | 197.9만 |
|---|
| 2026.07.27 | ₩45,842 | ₩46,030 | ₩45,025 | ₩45,386 | -0.99% | 247.8만 |
|---|
| 2026.07.24 | ₩45,976 | ₩45,989 | ₩45,373 | ₩45,467 | -1.11% | 204.4만 |
|---|
| 2026.07.23 | ₩45,735 | ₩46,217 | ₩45,641 | ₩45,909 | +0.38% | 193.6만 |
|---|
| 2026.07.22 | ₩46,150 | ₩46,445 | ₩46,123 | ₩46,150 | 0.00% | 187만 |
|---|
| 2026.07.21 | ₩45,855 | ₩46,432 | ₩45,762 | ₩46,391 | +1.17% | 173.3만 |
|---|
| 2026.07.20 | ₩45,896 | ₩46,043 | ₩45,386 | ₩45,386 | -1.11% | 271.9만 |
|---|
| 2026.07.17 | ₩45,252 | ₩46,016 | ₩45,172 | ₩45,628 | +0.83% | 226.3만 |
|---|
| 2026.07.16 | ₩45,869 | ₩46,391 | ₩45,681 | ₩45,896 | +0.06% | 208.3만 |
|---|
| 2026.07.15 | ₩46,432 | ₩46,566 | ₩45,762 | ₩46,257 | -0.38% | 235.8만 |
|---|
| 2026.07.14 | ₩46,566 | ₩46,619 | ₩46,150 | ₩46,324 | -0.52% | 640.2만 |
|---|
| 2026.07.13 | ₩46,418 | ₩46,552 | ₩45,842 | ₩45,989 | -0.92% | 251.9만 |
|---|
| 2026.07.10 | ₩46,793 | ₩46,887 | ₩46,284 | ₩46,780 | -0.03% | 183만 |
|---|
| 2026.07.09 | ₩46,499 | ₩47,169 | ₩46,391 | ₩46,861 | +0.78% | 179.6만 |
|---|
| 2026.07.08 | ₩45,855 | ₩46,150 | ₩45,346 | ₩45,976 | +0.26% | 214만 |
|---|
| 2026.07.07 | ₩46,686 | ₩46,901 | ₩45,855 | ₩46,231 | -0.98% | 183.6만 |
|---|
| 2026.07.06 | ₩46,968 | ₩47,343 | ₩46,901 | ₩46,954 | -0.03% | 270.1만 |
|---|
| 2026.07.02 | ₩47,919 | ₩48,093 | ₩46,324 | ₩46,793 | -2.35% | 153.9만 |
|---|
| 2026.07.01 | ₩47,959 | ₩48,294 | ₩47,691 | ₩47,732 | -0.47% | 286.7만 |
|---|
| 2026.06.30 | ₩47,825 | ₩48,509 | ₩47,745 | ₩48,415 | +1.23% | 313만 |
|---|
| 2026.06.29 | ₩47,665 | ₩47,812 | ₩46,847 | ₩47,799 | +0.28% | 235.3만 |
|---|
| 2026.06.26 | ₩47,249 | ₩47,825 | ₩47,155 | ₩47,557 | +0.65% | 316.2만 |
|---|
| 2026.06.25 | ₩47,571 | ₩47,973 | ₩47,182 | ₩47,785 | +0.45% | 246.3만 |
|---|
| 2026.06.24 | ₩46,619 | ₩47,115 | ₩46,499 | ₩46,753 | +0.29% | 184.7만 |
|---|
| 2026.06.23 | ₩46,432 | ₩47,129 | ₩46,338 | ₩46,700 | +0.58% | 199.5만 |
|---|
| 2026.06.22 | ₩47,464 | ₩47,691 | ₩47,303 | ₩47,517 | +0.11% | 234.9만 |
|---|
| 2026.06.18 | ₩46,887 | ₩47,209 | ₩46,646 | ₩47,155 | +0.57% | 149.7만 |
|---|
| 2026.06.17 | ₩46,807 | ₩47,115 | ₩46,030 | ₩46,137 | -1.43% | 209.6만 |
|---|
| 2026.06.16 | ₩47,263 | ₩47,517 | ₩46,579 | ₩46,633 | -1.33% | 164만 |
|---|
| 2026.06.15 | ₩47,450 | ₩47,611 | ₩47,062 | ₩47,155 | -0.62% | 188.1만 |
|---|
| 2026.06.12 | ₩46,298 | ₩47,035 | ₩46,177 | ₩46,686 | +0.84% | 222.2만 |
|---|
| 2026.06.11 | ₩45,025 | ₩46,190 | ₩44,958 | ₩46,150 | +2.50% | 201.7만 |
|---|
| 2026.06.10 | ₩44,971 | ₩45,762 | ₩44,582 | ₩44,623 | -0.77% | 241.4만 |
|---|
| 2026.06.09 | ₩45,373 | ₩45,989 | ₩43,926 | ₩45,092 | -0.62% | 277.4만 |
|---|
| 2026.06.08 | ₩45,065 | ₩45,319 | ₩44,783 | ₩44,891 | -0.39% | 156.7만 |
|---|
| 2026.06.05 | ₩45,561 | ₩45,681 | ₩44,234 | ₩44,475 | -2.38% | 205.8만 |
|---|
| 2026.06.04 | ₩45,467 | ₩46,204 | ₩45,373 | ₩46,043 | +1.27% | 157.7만 |
|---|
| 2026.06.03 | ₩45,775 | ₩45,842 | ₩45,413 | ₩45,654 | -0.26% | 158.4만 |
|---|
| 2026.06.02 | ₩45,641 | ₩46,016 | ₩45,614 | ₩45,922 | +0.62% | 127.8만 |
|---|
| 2026.06.01 | ₩45,413 | ₩45,896 | ₩45,252 | ₩45,721 | +0.68% | 314.1만 |
|---|
| 2026.05.29 | ₩45,748 | ₩45,829 | ₩45,386 | ₩45,628 | -0.26% | 138.4만 |
|---|
| 2026.05.28 | ₩45,440 | ₩45,936 | ₩45,212 | ₩45,775 | +0.74% | 216.1만 |
|---|
| 2026.05.27 | ₩45,708 | ₩45,802 | ₩45,400 | ₩45,534 | -0.38% | 192.3만 |
|---|
| 2026.05.26 | ₩45,145 | ₩45,561 | ₩45,025 | ₩45,520 | +0.83% | 184.9만 |
|---|
| 2026.05.22 | ₩44,596 | ₩44,877 | ₩44,489 | ₩44,663 | +0.15% | 135.9만 |
|---|
| 2026.05.21 | ₩43,671 | ₩44,569 | ₩43,443 | ₩44,448 | +1.78% | 371.2만 |
|---|
| 2026.05.20 | ₩43,283 | ₩43,926 | ₩43,028 | ₩43,912 | +1.46% | 219.5만 |
|---|
| 2026.05.19 | ₩43,068 | ₩43,269 | ₩42,613 | ₩42,961 | -0.25% | 131.3만 |
|---|
| 2026.05.18 | ₩43,832 | ₩43,912 | ₩43,041 | ₩43,336 | -1.13% | 201.1만 |
|---|
| 2026.05.15 | ₩43,832 | ₩43,912 | ₩43,551 | ₩43,658 | -0.40% | 133.5만 |
|---|
| 2026.05.14 | ₩44,435 | ₩44,703 | ₩44,247 | ₩44,422 | -0.03% | 131.1만 |
|---|
| 2026.05.13 | ₩44,529 | ₩44,556 | ₩43,979 | ₩44,341 | -0.42% | 145.4만 |
|---|
| 2026.05.12 | ₩44,609 | ₩44,703 | ₩43,685 | ₩44,328 | -0.63% | 1015.4만 |
|---|
| 2026.05.11 | ₩44,971 | ₩45,105 | ₩44,797 | ₩44,837 | -0.30% | 199.3만 |
|---|
| 2026.05.08 | ₩44,596 | ₩44,864 | ₩44,408 | ₩44,837 | +0.54% | 131.9만 |
|---|
| 2026.05.07 | ₩45,038 | ₩45,078 | ₩44,073 | ₩44,261 | -1.73% | 233만 |
|---|
| 2026.05.06 | ₩44,797 | ₩44,958 | ₩44,462 | ₩44,931 | +0.30% | 320.4만 |
|---|
| 2026.05.05 | ₩43,939 | ₩44,502 | ₩43,899 | ₩44,422 | +1.10% | 280.8만 |
|---|
| 2026.05.04 | ₩43,658 | ₩43,979 | ₩43,350 | ₩43,577 | -0.18% | 183.6만 |
|---|
| 2026.05.01 | ₩43,484 | ₩43,738 | ₩43,323 | ₩43,711 | +0.52% | 180.3만 |
|---|
| 2026.04.30 | ₩42,720 | ₩43,524 | ₩42,680 | ₩43,443 | +1.69% | 214.7만 |
|---|
| 2026.04.29 | ₩42,907 | ₩42,974 | ₩42,358 | ₩42,546 | -0.84% | 193.6만 |
|---|
| 2026.04.28 | ₩43,202 | ₩43,376 | ₩42,706 | ₩42,854 | -0.81% | 161.7만 |
|---|
| 2026.04.27 | ₩43,283 | ₩43,524 | ₩43,189 | ₩43,376 | +0.22% | 134.1만 |
|---|
| 2026.04.24 | ₩43,162 | ₩43,403 | ₩42,814 | ₩43,189 | +0.06% | 121.3만 |
|---|
| 2026.04.23 | ₩43,162 | ₩43,323 | ₩42,452 | ₩42,988 | -0.40% | 168.7만 |
|---|
| 2026.04.22 | ₩43,497 | ₩43,510 | ₩43,028 | ₩43,216 | -0.65% | 116만 |
|---|
| 2026.04.21 | ₩43,577 | ₩43,805 | ₩42,921 | ₩43,041 | -1.23% | 195.1만 |
|---|
| 2026.04.20 | ₩43,041 | ₩43,497 | ₩43,041 | ₩43,443 | +0.93% | 352.3만 |
|---|
| 2026.04.17 | ₩42,867 | ₩43,470 | ₩42,800 | ₩43,202 | +0.78% | 184.8만 |
|---|
| 2026.04.16 | ₩42,170 | ₩42,385 | ₩42,077 | ₩42,331 | +0.38% | 136만 |
|---|
| 2026.04.15 | ₩42,103 | ₩42,197 | ₩41,822 | ₩42,103 | 0.00% | 168만 |
|---|
| 2026.04.14 | ₩42,036 | ₩42,211 | ₩41,822 | ₩42,117 | +0.19% | 162.5만 |
|---|
| 2026.04.13 | ₩41,045 | ₩41,822 | ₩41,018 | ₩41,822 | +1.89% | 212.9만 |
|---|
| 2026.04.10 | ₩41,407 | ₩41,447 | ₩41,005 | ₩41,112 | -0.71% | 206.7만 |
|---|
| 2026.04.09 | ₩40,844 | ₩41,420 | ₩40,844 | ₩41,299 | +1.12% | 150.6만 |
|---|
| 2026.04.08 | ₩41,085 | ₩41,286 | ₩40,683 | ₩40,991 | -0.23% | 163.6만 |
|---|
| 2026.04.07 | ₩39,571 | ₩39,906 | ₩39,330 | ₩39,772 | +0.51% | 223.2만 |
|---|
| 2026.04.06 | ₩39,544 | ₩39,785 | ₩39,383 | ₩39,718 | +0.44% | 275.1만 |
|---|
| 2026.04.02 | ₩38,593 | ₩39,785 | ₩38,552 | ₩39,557 | +2.50% | 330.4만 |
|---|
| 2026.04.01 | ₩39,289 | ₩39,718 | ₩39,263 | ₩39,330 | +0.10% | 280.8만 |
|---|
| 2026.03.31 | ₩38,204 | ₩39,129 | ₩38,097 | ₩38,968 | +2.00% | 377.4만 |
|---|
| 2026.03.30 | ₩38,485 | ₩38,526 | ₩37,440 | ₩37,628 | -2.23% | 319.3만 |
|---|
| 2026.03.27 | ₩38,566 | ₩38,686 | ₩38,030 | ₩38,137 | -1.11% | 248만 |
|---|
| 2026.03.26 | ₩39,021 | ₩39,477 | ₩38,753 | ₩38,767 | -0.65% | 216.3만 |
|---|
| 2026.03.25 | ₩39,464 | ₩39,678 | ₩39,102 | ₩39,504 | +0.10% | 291만 |
|---|
| 2026.03.24 | ₩38,606 | ₩39,383 | ₩38,552 | ₩39,182 | +1.49% | 324.7만 |
|---|
| 2026.03.23 | ₩38,834 | ₩39,517 | ₩38,713 | ₩38,928 | +0.24% | 435.5만 |
|---|
| 2026.03.20 | ₩38,887 | ₩39,008 | ₩37,856 | ₩38,137 | -1.93% | 315.9만 |
|---|
| 2026.03.19 | ₩38,298 | ₩39,289 | ₩38,244 | ₩39,008 | +1.85% | 269.8만 |
|---|
| 2026.03.18 | ₩39,062 | ₩39,222 | ₩38,767 | ₩38,767 | -0.75% | 253.8만 |
|---|
| 2026.03.17 | ₩39,088 | ₩39,437 | ₩39,048 | ₩39,236 | +0.38% | 292.7만 |
|---|
| 2026.03.16 | ₩38,968 | ₩39,303 | ₩38,874 | ₩38,901 | -0.17% | 310.5만 |
|---|
| 2026.03.13 | ₩38,847 | ₩39,062 | ₩38,351 | ₩38,472 | -0.97% | 361.4만 |
|---|
| 2026.03.12 | ₩38,928 | ₩38,995 | ₩38,485 | ₩38,552 | -0.96% | 436.7만 |
|---|
| 2026.03.11 | ₩39,343 | ₩39,611 | ₩39,075 | ₩39,450 | +0.27% | 379.3만 |
|---|
| 2026.03.10 | ₩39,490 | ₩40,134 | ₩39,330 | ₩39,464 | -0.07% | 536.3만 |
|---|
| 2026.03.09 | ₩38,646 | ₩39,624 | ₩38,137 | ₩39,517 | +2.25% | 562.5만 |
|---|
| 2026.03.06 | ₩39,330 | ₩39,450 | ₩38,981 | ₩39,115 | -0.55% | 336.9만 |
|---|
| 2026.03.05 | ₩40,375 | ₩40,670 | ₩39,678 | ₩40,067 | -0.76% | 481.7만 |
|---|
| 2026.03.04 | ₩40,710 | ₩40,884 | ₩40,335 | ₩40,750 | +0.10% | 280만 |
|---|
| 2026.03.03 | ₩40,093 | ₩40,723 | ₩39,517 | ₩40,442 | +0.87% | 483.2만 |
|---|
| 2026.03.02 | ₩40,348 | ₩41,259 | ₩40,348 | ₩41,165 | +2.03% | 384.4만 |
|---|
| 2026.02.27 | ₩40,884 | ₩40,978 | ₩40,589 | ₩40,897 | +0.03% | 453.3만 |
|---|
| 2026.02.26 | ₩41,232 | ₩41,500 | ₩40,871 | ₩41,447 | +0.52% | 326.2만 |
|---|
| 2026.02.25 | ₩41,340 | ₩41,407 | ₩40,871 | ₩41,165 | -0.42% | 281.7만 |
|---|
| 2026.02.24 | ₩40,696 | ₩41,152 | ₩40,616 | ₩41,072 | +0.92% | 754.5만 |
|---|
| 2026.02.23 | ₩41,259 | ₩41,340 | ₩40,402 | ₩40,683 | -1.40% | 425.7만 |
|---|
| 2026.02.20 | ₩41,058 | ₩41,715 | ₩40,991 | ₩41,420 | +0.88% | 556.6만 |
|---|
| 2026.02.19 | ₩40,978 | ₩41,259 | ₩40,830 | ₩41,246 | +0.65% | 364.6만 |
|---|
| 2026.02.18 | ₩41,018 | ₩41,554 | ₩40,857 | ₩41,206 | +0.46% | 370.1만 |
|---|
| 2026.02.17 | ₩40,938 | ₩41,192 | ₩40,495 | ₩40,991 | +0.13% | 234만 |
|---|
| 2026.02.13 | ₩40,696 | ₩41,366 | ₩40,388 | ₩41,018 | +0.79% | 241.8만 |
|---|
| 2026.02.12 | ₩41,634 | ₩41,795 | ₩40,361 | ₩40,616 | -2.45% | 340.8만 |
|---|
| 2026.02.11 | ₩41,728 | ₩41,822 | ₩40,964 | ₩41,286 | -1.06% | 495.2만 |
|---|
| 2026.02.10 | ₩41,527 | ₩41,728 | ₩41,380 | ₩41,420 | -0.26% | 325만 |
|---|
| 2026.02.09 | ₩41,286 | ₩41,621 | ₩41,098 | ₩41,514 | +0.55% | 379.5만 |
|---|
| 2026.02.06 | ₩40,629 | ₩41,487 | ₩40,629 | ₩41,393 | +1.88% | 374.6만 |
|---|
| 2026.02.05 | ₩40,375 | ₩40,817 | ₩39,946 | ₩40,080 | -0.73% | 321.9만 |
|---|
| 2026.02.04 | ₩40,978 | ₩41,125 | ₩40,201 | ₩40,683 | -0.72% | 309.7만 |
|---|
| 2026.02.03 | ₩40,871 | ₩41,152 | ₩40,201 | ₩40,804 | -0.16% | 345.2만 |
|---|
| 2026.02.02 | ₩40,120 | ₩40,951 | ₩40,093 | ₩40,750 | +1.57% | 274.3만 |
|---|
| 2026.01.30 | ₩40,536 | ₩40,830 | ₩40,026 | ₩40,254 | -0.69% | 382만 |
|---|
| 2026.01.29 | ₩40,763 | ₩40,924 | ₩40,134 | ₩40,710 | -0.13% | 288만 |
|---|
| 2026.01.28 | ₩41,005 | ₩41,085 | ₩40,576 | ₩40,629 | -0.92% | 263.2만 |
|---|
| 2026.01.27 | ₩40,830 | ₩40,897 | ₩40,603 | ₩40,817 | -0.03% | 226만 |
|---|
| 2026.01.26 | ₩40,951 | ₩41,112 | ₩40,696 | ₩40,817 | -0.33% | 308.5만 |
|---|
| 2026.01.23 | ₩41,541 | ₩41,581 | ₩40,871 | ₩40,938 | -1.45% | 268.8만 |
|---|
| 2026.01.22 | ₩41,634 | ₩41,876 | ₩41,567 | ₩41,634 | 0.00% | 303.4만 |
|---|
| 2026.01.21 | ₩40,790 | ₩41,474 | ₩40,670 | ₩41,353 | +1.38% | 297만 |
|---|
| 2026.01.20 | ₩40,254 | ₩40,777 | ₩40,254 | ₩40,469 | +0.53% | 323.9만 |
|---|
| 2026.01.16 | ₩41,031 | ₩41,098 | ₩40,804 | ₩40,924 | -0.26% | 347.5만 |
|---|
| 2026.01.15 | ₩40,737 | ₩41,179 | ₩40,723 | ₩40,964 | +0.56% | 380.7만 |
|---|
| 2026.01.14 | ₩40,348 | ₩40,629 | ₩40,227 | ₩40,589 | +0.60% | 258.6만 |
|---|
| 2026.01.13 | ₩40,509 | ₩40,576 | ₩40,227 | ₩40,375 | -0.33% | 435.8만 |
|---|
| 2026.01.12 | ₩40,134 | ₩40,428 | ₩40,000 | ₩40,415 | +0.70% | 294.8만 |
|---|
| 2026.01.09 | ₩40,187 | ₩40,469 | ₩39,946 | ₩40,348 | +0.40% | 346만 |
|---|
| 2026.01.08 | ₩39,490 | ₩40,040 | ₩39,410 | ₩39,986 | +1.26% | 290.2만 |
|---|
| 2026.01.07 | ₩39,812 | ₩39,906 | ₩39,410 | ₩39,638 | -0.44% | 298.6만 |
|---|
| 2026.01.06 | ₩39,102 | ₩39,812 | ₩39,008 | ₩39,799 | +1.78% | 355.1만 |
|---|
| 2026.01.05 | ₩38,767 | ₩39,263 | ₩38,727 | ₩39,129 | +0.93% | 403.6만 |
|---|
| 2026.01.02 | ₩38,338 | ₩38,660 | ₩38,137 | ₩38,593 | +0.66% | 466.1만 |
|---|
| 2025.12.31 | ₩38,485 | ₩38,499 | ₩38,137 | ₩38,164 | -0.84% | 293.2만 |
|---|
| 2025.12.30 | ₩38,740 | ₩38,767 | ₩38,485 | ₩38,499 | -0.62% | 254.6만 |
|---|
| 2025.12.29 | ₩38,807 | ₩38,968 | ₩38,633 | ₩38,740 | -0.17% | 455.7만 |
|---|
| 2025.12.26 | ₩39,115 | ₩39,115 | ₩38,834 | ₩38,981 | -0.34% | 384만 |
|---|
| 2025.12.24 | ₩38,968 | ₩39,129 | ₩38,901 | ₩39,088 | +0.31% | 201만 |
|---|
| 2025.12.23 | ₩39,048 | ₩39,155 | ₩38,861 | ₩38,968 | -0.21% | 388.9만 |
|---|
| 2025.12.22 | ₩39,008 | ₩39,356 | ₩39,008 | ₩39,196 | +0.48% | 363만 |
|---|
| 2025.12.19 | ₩38,593 | ₩38,887 | ₩38,512 | ₩38,780 | +0.49% | 427.9만 |
|---|
| 2025.12.18 | ₩38,686 | ₩38,914 | ₩38,432 | ₩38,485 | -0.52% | 452.8만 |
|---|
| 2025.12.17 | ₩38,646 | ₩38,954 | ₩38,231 | ₩38,298 | -0.90% | 523.6만 |
|---|
| 2025.12.16 | ₩38,686 | ₩38,901 | ₩38,338 | ₩38,552 | -0.35% | 434.7만 |
|---|
| 2025.12.15 | ₩39,249 | ₩39,276 | ₩38,713 | ₩38,780 | -1.19% | 342.4만 |
|---|
| 2025.12.12 | ₩39,611 | ₩39,665 | ₩38,941 | ₩39,008 | -1.52% | 346.5만 |
|---|
| 2025.12.11 | ₩39,169 | ₩39,611 | ₩39,142 | ₩39,557 | +0.99% | 441.8만 |
|---|
| 2025.12.10 | ₩38,539 | ₩39,423 | ₩38,499 | ₩39,169 | +1.63% | 393.8만 |
|---|
| 2025.12.09 | ₩38,512 | ₩38,941 | ₩38,512 | ₩38,700 | +0.49% | 369.5만 |
|---|
| 2025.12.08 | ₩38,928 | ₩38,928 | ₩38,539 | ₩38,619 | -0.79% | 235.3만 |
|---|
| 2025.12.05 | ₩38,700 | ₩38,928 | ₩38,619 | ₩38,660 | -0.10% | 262.3만 |
|---|
| 2025.12.04 | ₩38,418 | ₩38,861 | ₩38,351 | ₩38,713 | +0.77% | 296.5만 |
|---|
| 2025.12.03 | ₩37,976 | ₩38,526 | ₩37,923 | ₩38,485 | +1.34% | 369.9만 |
|---|
| 2025.12.02 | ₩38,231 | ₩38,258 | ₩37,896 | ₩37,896 | -0.88% | 218.2만 |
|---|
| 2025.12.01 | ₩37,949 | ₩38,311 | ₩37,923 | ₩38,057 | +0.28% | 316.3만 |
|---|
| 2025.11.28 | ₩38,338 | ₩38,432 | ₩38,217 | ₩38,378 | +0.10% | 257.8만 |
|---|
| 2025.11.26 | ₩37,949 | ₩38,472 | ₩37,869 | ₩38,204 | +0.67% | 364만 |
|---|
| 2025.11.25 | ₩37,212 | ₩38,003 | ₩37,212 | ₩37,949 | +1.98% | 261.8만 |
|---|
| 2025.11.24 | ₩36,623 | ₩37,172 | ₩36,502 | ₩37,119 | +1.35% | 269.3만 |
|---|
| 2025.11.21 | ₩35,645 | ₩36,757 | ₩35,604 | ₩36,529 | +2.48% | 439.8만 |
|---|
| 2025.11.20 | ₩36,623 | ₩36,864 | ₩35,457 | ₩35,497 | -3.07% | 423.9만 |
|---|
| 2025.11.19 | ₩36,181 | ₩36,489 | ₩35,939 | ₩36,100 | -0.22% | 315.6만 |
|---|
| 2025.11.18 | ₩35,765 | ₩36,355 | ₩35,712 | ₩36,127 | +1.01% | 641만 |
|---|
| 2025.11.17 | ₩36,676 | ₩36,797 | ₩35,886 | ₩36,020 | -1.79% | 365만 |
|---|
| 2025.11.14 | ₩36,234 | ₩36,998 | ₩36,194 | ₩36,757 | +1.44% | 642.4만 |
|---|
| 2025.11.13 | ₩37,413 | ₩37,588 | ₩36,623 | ₩36,743 | -1.79% | 439.5만 |
|---|
| 2025.11.12 | ₩37,722 | ₩38,030 | ₩37,588 | ₩37,641 | -0.21% | 440.1만 |
|---|
| 2025.11.11 | ₩37,440 | ₩37,708 | ₩37,360 | ₩37,681 | +0.64% | 205.6만 |
|---|
| 2025.11.10 | ₩37,574 | ₩37,722 | ₩37,253 | ₩37,521 | -0.14% | 391.3만 |
|---|
| 2025.11.07 | ₩36,609 | ₩37,186 | ₩36,395 | ₩37,172 | +1.54% | 389.8만 |
|---|
| 2025.11.06 | ₩37,387 | ₩37,454 | ₩36,770 | ₩36,837 | -1.47% | 310.9만 |
|---|
| 2025.11.05 | ₩37,025 | ₩37,534 | ₩36,998 | ₩37,373 | +0.94% | 214만 |
|---|
| 2025.11.04 | ₩36,958 | ₩37,266 | ₩36,864 | ₩36,877 | -0.22% | 196.2만 |
|---|
| 2025.11.03 | ₩37,534 | ₩37,601 | ₩36,998 | ₩37,507 | -0.07% | 386.8만 |
|---|
| 2025.10.31 | ₩37,427 | ₩37,681 | ₩37,253 | ₩37,614 | +0.50% | 392.6만 |
|---|
| 2025.10.30 | ₩37,480 | ₩37,882 | ₩37,360 | ₩37,400 | -0.21% | 708.8만 |
|---|
| 2025.10.29 | ₩38,070 | ₩38,351 | ₩37,467 | ₩37,722 | -0.92% | 472.3만 |
|---|
| 2025.10.28 | ₩38,325 | ₩38,432 | ₩38,070 | ₩38,164 | -0.42% | 416.7만 |
|---|
| 2025.10.27 | ₩38,485 | ₩38,619 | ₩38,284 | ₩38,392 | -0.24% | 243.9만 |
|---|
| 2025.10.24 | ₩38,271 | ₩38,459 | ₩38,177 | ₩38,191 | -0.21% | 331.4만 |
|---|
| 2025.10.23 | ₩37,521 | ₩37,923 | ₩37,440 | ₩37,829 | +0.82% | 177.7만 |
|---|
| 2025.10.22 | ₩37,789 | ₩37,896 | ₩37,119 | ₩37,400 | -1.03% | 257만 |
|---|
| 2025.10.21 | ₩37,815 | ₩38,083 | ₩37,628 | ₩37,896 | +0.21% | 226.8만 |
|---|
| 2025.10.20 | ₩37,655 | ₩37,936 | ₩37,601 | ₩37,909 | +0.68% | 215.5만 |
|---|
| 2025.10.17 | ₩37,145 | ₩37,427 | ₩36,958 | ₩37,212 | +0.18% | 429.6만 |
|---|
| 2025.10.16 | ₩38,150 | ₩38,177 | ₩37,172 | ₩37,360 | -2.07% | 677.5만 |
|---|
| 2025.10.15 | ₩38,070 | ₩38,378 | ₩37,601 | ₩38,030 | -0.11% | 332.6만 |
|---|
| 2025.10.14 | ₩36,730 | ₩37,963 | ₩36,676 | ₩37,708 | +2.66% | 429.7만 |
|---|
| 2025.10.13 | ₩36,918 | ₩37,279 | ₩36,837 | ₩37,226 | +0.83% | 244.2만 |
|---|
| 2025.10.10 | ₩37,695 | ₩37,789 | ₩36,382 | ₩36,408 | -3.41% | 624.9만 |
|---|