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 | ₩43,920 | ₩44,121 | ₩43,759 | ₩43,974 | +0.12% | 308만 |
| 2026.10.08 | ₩43,518 | ₩43,813 | ₩43,263 | ₩43,799 | +0.65% | 472만 |
| 2026.10.07 | ₩43,933 | ₩44,001 | ₩43,598 | ₩43,732 | -0.46% | 337.7만 |
| 2026.10.06 | ₩44,765 | ₩44,778 | ₩44,296 | ₩44,389 | -0.84% | 293.4만 |
| 2026.10.05 | ₩44,389 | ₩44,752 | ₩44,054 | ₩44,577 | +0.42% | 383.8만 |
| 2026.10.02 | ₩44,416 | ₩44,671 | ₩44,242 | ₩44,322 | -0.21% | 400.7만 |
| 2026.10.01 | ₩43,692 | ₩44,135 | ₩43,357 | ₩43,947 | +0.58% | 539.8만 |
| 2026.09.30 | ₩44,121 | ₩44,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,759 |
| -0.82% |
| 492.9만 |
| 2026.09.29 | ₩44,121 | ₩44,215 | ₩43,692 | ₩43,947 | -0.40% | 478.7만 |
|---|
| 2026.09.28 | ₩44,242 | ₩44,349 | ₩43,866 | ₩44,068 | -0.39% | 467.6만 |
|---|
| 2026.09.25 | ₩44,497 | ₩44,658 | ₩44,188 | ₩44,430 | -0.15% | 472.8만 |
|---|
| 2026.09.24 | ₩44,322 | ₩44,470 | ₩44,001 | ₩44,376 | +0.12% | 421.9만 |
|---|
| 2026.09.23 | ₩45,020 | ₩45,020 | ₩44,443 | ₩44,470 | -1.22% | 410.2만 |
|---|
| 2026.09.22 | ₩45,382 | ₩45,543 | ₩45,114 | ₩45,275 | -0.24% | 440.7만 |
|---|
| 2026.09.21 | ₩45,194 | ₩45,248 | ₩44,966 | ₩45,073 | -0.27% | 371.9만 |
|---|
| 2026.09.18 | ₩44,752 | ₩44,859 | ₩44,470 | ₩44,845 | +0.21% | 332.4만 |
|---|
| 2026.09.17 | ₩45,006 | ₩45,114 | ₩44,671 | ₩44,684 | -0.72% | 406.6만 |
|---|
| 2026.09.16 | ₩44,577 | ₩44,845 | ₩43,880 | ₩44,336 | -0.54% | 412.1만 |
|---|
| 2026.09.15 | ₩44,792 | ₩44,899 | ₩44,363 | ₩44,456 | -0.75% | 383.4만 |
|---|
| 2026.09.14 | ₩44,765 | ₩45,060 | ₩44,684 | ₩44,805 | +0.09% | 513.6만 |
|---|
| 2026.09.11 | ₩45,596 | ₩45,677 | ₩45,261 | ₩45,315 | -0.62% | 411.2만 |
|---|
| 2026.09.10 | ₩45,315 | ₩45,516 | ₩45,060 | ₩45,127 | -0.41% | 438.4만 |
|---|
| 2026.09.09 | ₩46,079 | ₩46,173 | ₩45,704 | ₩45,730 | -0.76% | 401만 |
|---|
| 2026.09.08 | ₩46,321 | ₩46,535 | ₩46,173 | ₩46,213 | -0.23% | 406.7만 |
|---|
| 2026.09.04 | ₩45,757 | ₩46,361 | ₩45,757 | ₩46,334 | +1.26% | 360.5만 |
|---|
| 2026.09.03 | ₩45,918 | ₩45,958 | ₩45,489 | ₩45,878 | -0.09% | 326.3만 |
|---|
| 2026.09.02 | ₩45,342 | ₩45,704 | ₩45,234 | ₩45,650 | +0.68% | 342.2만 |
|---|
| 2026.09.01 | ₩45,395 | ₩45,583 | ₩45,100 | ₩45,234 | -0.35% | 407.5만 |
|---|
| 2026.08.31 | ₩45,851 | ₩45,918 | ₩45,529 | ₩45,811 | -0.09% | 341.1만 |
|---|
| 2026.08.28 | ₩46,589 | ₩46,669 | ₩45,918 | ₩45,918 | -1.44% | 293.7만 |
|---|
| 2026.08.27 | ₩46,696 | ₩46,723 | ₩46,374 | ₩46,629 | -0.14% | 236.5만 |
|---|
| 2026.08.26 | ₩46,280 | ₩46,616 | ₩46,267 | ₩46,549 | +0.58% | 215.3만 |
|---|
| 2026.08.25 | ₩46,616 | ₩46,616 | ₩46,200 | ₩46,401 | -0.46% | 262.5만 |
|---|
| 2026.08.24 | ₩46,441 | ₩46,549 | ₩46,066 | ₩46,227 | -0.46% | 133.5만 |
|---|
| 2026.08.21 | ₩46,817 | ₩46,857 | ₩46,441 | ₩46,709 | -0.23% | 105.2만 |
|---|
| 2026.08.20 | ₩46,629 | ₩46,803 | ₩46,347 | ₩46,468 | -0.35% | 146.3만 |
|---|
| 2026.08.19 | ₩47,407 | ₩47,554 | ₩46,830 | ₩46,897 | -1.07% | 267.2만 |
|---|
| 2026.08.18 | ₩47,487 | ₩47,688 | ₩46,937 | ₩46,964 | -1.10% | 330.9만 |
|---|
| 2026.08.17 | ₩47,809 | ₩48,091 | ₩47,702 | ₩48,010 | +0.42% | 159.2만 |
|---|
| 2026.08.14 | ₩47,541 | ₩47,823 | ₩47,420 | ₩47,809 | +0.56% | 135.6만 |
|---|
| 2026.08.13 | ₩47,179 | ₩47,501 | ₩47,179 | ₩47,393 | +0.45% | 171.8만 |
|---|
| 2026.08.12 | ₩47,139 | ₩47,232 | ₩46,830 | ₩47,072 | -0.14% | 190만 |
|---|
| 2026.08.11 | ₩46,575 | ₩46,777 | ₩46,508 | ₩46,602 | +0.06% | 118.4만 |
|---|
| 2026.08.10 | ₩46,549 | ₩46,709 | ₩46,388 | ₩46,441 | -0.23% | 201.2만 |
|---|
| 2026.08.07 | ₩46,669 | ₩46,790 | ₩46,388 | ₩46,709 | +0.09% | 190.7만 |
|---|
| 2026.08.06 | ₩46,227 | ₩46,763 | ₩46,052 | ₩46,173 | -0.12% | 167.1만 |
|---|
| 2026.08.05 | ₩47,005 | ₩47,192 | ₩46,508 | ₩46,522 | -1.03% | 165.9만 |
|---|
| 2026.08.04 | ₩46,213 | ₩47,098 | ₩46,173 | ₩47,005 | +1.71% | 183.2만 |
|---|
| 2026.08.03 | ₩44,979 | ₩45,905 | ₩44,872 | ₩45,838 | +1.91% | 178.3만 |
|---|
| 2026.07.31 | ₩45,596 | ₩45,704 | ₩44,524 | ₩45,006 | -1.29% | 324.1만 |
|---|
| 2026.07.30 | ₩44,738 | ₩45,207 | ₩44,550 | ₩45,181 | +0.99% | 217.6만 |
|---|
| 2026.07.29 | ₩44,899 | ₩45,006 | ₩43,987 | ₩44,068 | -1.85% | 178.5만 |
|---|
| 2026.07.28 | ₩45,100 | ₩45,275 | ₩44,550 | ₩45,006 | -0.21% | 197.9만 |
|---|
| 2026.07.27 | ₩45,878 | ₩46,066 | ₩45,060 | ₩45,422 | -0.99% | 247.8만 |
|---|
| 2026.07.24 | ₩46,012 | ₩46,026 | ₩45,409 | ₩45,503 | -1.11% | 204.4만 |
|---|
| 2026.07.23 | ₩45,771 | ₩46,254 | ₩45,677 | ₩45,945 | +0.38% | 193.6만 |
|---|
| 2026.07.22 | ₩46,186 | ₩46,481 | ₩46,160 | ₩46,186 | 0.00% | 187만 |
|---|
| 2026.07.21 | ₩45,891 | ₩46,468 | ₩45,798 | ₩46,428 | +1.17% | 173.3만 |
|---|
| 2026.07.20 | ₩45,932 | ₩46,079 | ₩45,422 | ₩45,422 | -1.11% | 271.9만 |
|---|
| 2026.07.17 | ₩45,288 | ₩46,052 | ₩45,207 | ₩45,663 | +0.83% | 226.3만 |
|---|
| 2026.07.16 | ₩45,905 | ₩46,428 | ₩45,717 | ₩45,932 | +0.06% | 208.3만 |
|---|
| 2026.07.15 | ₩46,468 | ₩46,602 | ₩45,798 | ₩46,294 | -0.38% | 235.8만 |
|---|
| 2026.07.14 | ₩46,602 | ₩46,656 | ₩46,186 | ₩46,361 | -0.52% | 640.2만 |
|---|
| 2026.07.13 | ₩46,455 | ₩46,589 | ₩45,878 | ₩46,026 | -0.92% | 251.9만 |
|---|
| 2026.07.10 | ₩46,830 | ₩46,924 | ₩46,321 | ₩46,817 | -0.03% | 183만 |
|---|
| 2026.07.09 | ₩46,535 | ₩47,206 | ₩46,428 | ₩46,897 | +0.78% | 179.6만 |
|---|
| 2026.07.08 | ₩45,891 | ₩46,186 | ₩45,382 | ₩46,012 | +0.26% | 214만 |
|---|
| 2026.07.07 | ₩46,723 | ₩46,937 | ₩45,891 | ₩46,267 | -0.98% | 183.6만 |
|---|
| 2026.07.06 | ₩47,005 | ₩47,380 | ₩46,937 | ₩46,991 | -0.03% | 270.1만 |
|---|
| 2026.07.02 | ₩47,957 | ₩48,131 | ₩46,361 | ₩46,830 | -2.35% | 153.9만 |
|---|
| 2026.07.01 | ₩47,997 | ₩48,332 | ₩47,729 | ₩47,769 | -0.47% | 286.7만 |
|---|
| 2026.06.30 | ₩47,863 | ₩48,547 | ₩47,782 | ₩48,453 | +1.23% | 313만 |
|---|
| 2026.06.29 | ₩47,702 | ₩47,849 | ₩46,884 | ₩47,836 | +0.28% | 235.3만 |
|---|
| 2026.06.26 | ₩47,286 | ₩47,863 | ₩47,192 | ₩47,595 | +0.65% | 316.2만 |
|---|
| 2026.06.25 | ₩47,608 | ₩48,010 | ₩47,219 | ₩47,823 | +0.45% | 246.3만 |
|---|
| 2026.06.24 | ₩46,656 | ₩47,152 | ₩46,535 | ₩46,790 | +0.29% | 184.7만 |
|---|
| 2026.06.23 | ₩46,468 | ₩47,165 | ₩46,374 | ₩46,736 | +0.58% | 199.5만 |
|---|
| 2026.06.22 | ₩47,501 | ₩47,729 | ₩47,340 | ₩47,554 | +0.11% | 234.9만 |
|---|
| 2026.06.18 | ₩46,924 | ₩47,246 | ₩46,683 | ₩47,192 | +0.57% | 149.7만 |
|---|
| 2026.06.17 | ₩46,844 | ₩47,152 | ₩46,066 | ₩46,173 | -1.43% | 209.6만 |
|---|
| 2026.06.16 | ₩47,300 | ₩47,554 | ₩46,616 | ₩46,669 | -1.33% | 164만 |
|---|
| 2026.06.15 | ₩47,487 | ₩47,648 | ₩47,098 | ₩47,192 | -0.62% | 188.1만 |
|---|
| 2026.06.12 | ₩46,334 | ₩47,072 | ₩46,213 | ₩46,723 | +0.84% | 222.2만 |
|---|
| 2026.06.11 | ₩45,060 | ₩46,227 | ₩44,993 | ₩46,186 | +2.50% | 201.7만 |
|---|
| 2026.06.10 | ₩45,006 | ₩45,798 | ₩44,617 | ₩44,658 | -0.77% | 241.4만 |
|---|
| 2026.06.09 | ₩45,409 | ₩46,026 | ₩43,960 | ₩45,127 | -0.62% | 277.4만 |
|---|
| 2026.06.08 | ₩45,100 | ₩45,355 | ₩44,819 | ₩44,926 | -0.39% | 156.7만 |
|---|
| 2026.06.05 | ₩45,596 | ₩45,717 | ₩44,269 | ₩44,510 | -2.38% | 205.8만 |
|---|
| 2026.06.04 | ₩45,503 | ₩46,240 | ₩45,409 | ₩46,079 | +1.27% | 157.7만 |
|---|
| 2026.06.03 | ₩45,811 | ₩45,878 | ₩45,449 | ₩45,690 | -0.26% | 158.4만 |
|---|
| 2026.06.02 | ₩45,677 | ₩46,052 | ₩45,650 | ₩45,958 | +0.62% | 127.8만 |
|---|
| 2026.06.01 | ₩45,449 | ₩45,932 | ₩45,288 | ₩45,757 | +0.68% | 314.1만 |
|---|
| 2026.05.29 | ₩45,784 | ₩45,865 | ₩45,422 | ₩45,663 | -0.26% | 138.4만 |
|---|
| 2026.05.28 | ₩45,476 | ₩45,972 | ₩45,248 | ₩45,811 | +0.74% | 216.1만 |
|---|
| 2026.05.27 | ₩45,744 | ₩45,838 | ₩45,435 | ₩45,570 | -0.38% | 192.3만 |
|---|
| 2026.05.26 | ₩45,181 | ₩45,596 | ₩45,060 | ₩45,556 | +0.83% | 184.9만 |
|---|
| 2026.05.22 | ₩44,631 | ₩44,912 | ₩44,524 | ₩44,698 | +0.15% | 135.9만 |
|---|
| 2026.05.21 | ₩43,705 | ₩44,604 | ₩43,477 | ₩44,483 | +1.78% | 371.2만 |
|---|
| 2026.05.20 | ₩43,317 | ₩43,960 | ₩43,062 | ₩43,947 | +1.46% | 219.5만 |
|---|
| 2026.05.19 | ₩43,102 | ₩43,303 | ₩42,646 | ₩42,995 | -0.25% | 131.3만 |
|---|
| 2026.05.18 | ₩43,866 | ₩43,947 | ₩43,075 | ₩43,370 | -1.13% | 201.1만 |
|---|
| 2026.05.15 | ₩43,866 | ₩43,947 | ₩43,585 | ₩43,692 | -0.40% | 133.5만 |
|---|
| 2026.05.14 | ₩44,470 | ₩44,738 | ₩44,282 | ₩44,456 | -0.03% | 131.1만 |
|---|
| 2026.05.13 | ₩44,564 | ₩44,591 | ₩44,014 | ₩44,376 | -0.42% | 145.4만 |
|---|
| 2026.05.12 | ₩44,644 | ₩44,738 | ₩43,719 | ₩44,363 | -0.63% | 1015.4만 |
|---|
| 2026.05.11 | ₩45,006 | ₩45,140 | ₩44,832 | ₩44,872 | -0.30% | 199.3만 |
|---|
| 2026.05.08 | ₩44,631 | ₩44,899 | ₩44,443 | ₩44,872 | +0.54% | 131.9만 |
|---|
| 2026.05.07 | ₩45,073 | ₩45,114 | ₩44,108 | ₩44,296 | -1.73% | 233만 |
|---|
| 2026.05.06 | ₩44,832 | ₩44,993 | ₩44,497 | ₩44,966 | +0.30% | 320.4만 |
|---|
| 2026.05.05 | ₩43,974 | ₩44,537 | ₩43,933 | ₩44,456 | +1.10% | 280.8만 |
|---|
| 2026.05.04 | ₩43,692 | ₩44,014 | ₩43,384 | ₩43,612 | -0.18% | 183.6만 |
|---|
| 2026.05.01 | ₩43,518 | ₩43,773 | ₩43,357 | ₩43,746 | +0.52% | 180.3만 |
|---|
| 2026.04.30 | ₩42,753 | ₩43,558 | ₩42,713 | ₩43,477 | +1.69% | 214.7만 |
|---|
| 2026.04.29 | ₩42,941 | ₩43,008 | ₩42,391 | ₩42,579 | -0.84% | 193.6만 |
|---|
| 2026.04.28 | ₩43,236 | ₩43,410 | ₩42,740 | ₩42,887 | -0.81% | 161.7만 |
|---|
| 2026.04.27 | ₩43,317 | ₩43,558 | ₩43,223 | ₩43,410 | +0.22% | 134.1만 |
|---|
| 2026.04.24 | ₩43,196 | ₩43,437 | ₩42,847 | ₩43,223 | +0.06% | 121.3만 |
|---|
| 2026.04.23 | ₩43,196 | ₩43,357 | ₩42,485 | ₩43,022 | -0.40% | 168.7만 |
|---|
| 2026.04.22 | ₩43,531 | ₩43,545 | ₩43,062 | ₩43,250 | -0.65% | 116만 |
|---|
| 2026.04.21 | ₩43,612 | ₩43,840 | ₩42,954 | ₩43,075 | -1.23% | 195.1만 |
|---|
| 2026.04.20 | ₩43,075 | ₩43,531 | ₩43,075 | ₩43,477 | +0.93% | 352.3만 |
|---|
| 2026.04.17 | ₩42,901 | ₩43,504 | ₩42,834 | ₩43,236 | +0.78% | 184.8만 |
|---|
| 2026.04.16 | ₩42,203 | ₩42,418 | ₩42,110 | ₩42,364 | +0.38% | 136만 |
|---|
| 2026.04.15 | ₩42,136 | ₩42,230 | ₩41,855 | ₩42,136 | 0.00% | 168만 |
|---|
| 2026.04.14 | ₩42,069 | ₩42,244 | ₩41,855 | ₩42,150 | +0.19% | 162.5만 |
|---|
| 2026.04.13 | ₩41,077 | ₩41,855 | ₩41,050 | ₩41,855 | +1.89% | 212.9만 |
|---|
| 2026.04.10 | ₩41,439 | ₩41,479 | ₩41,037 | ₩41,144 | -0.71% | 206.7만 |
|---|
| 2026.04.09 | ₩40,876 | ₩41,452 | ₩40,876 | ₩41,332 | +1.12% | 150.6만 |
|---|
| 2026.04.08 | ₩41,117 | ₩41,318 | ₩40,715 | ₩41,023 | -0.23% | 163.6만 |
|---|
| 2026.04.07 | ₩39,602 | ₩39,937 | ₩39,360 | ₩39,803 | +0.51% | 223.2만 |
|---|
| 2026.04.06 | ₩39,575 | ₩39,816 | ₩39,414 | ₩39,749 | +0.44% | 275.1만 |
|---|
| 2026.04.02 | ₩38,623 | ₩39,816 | ₩38,583 | ₩39,588 | +2.50% | 330.4만 |
|---|
| 2026.04.01 | ₩39,320 | ₩39,749 | ₩39,293 | ₩39,360 | +0.10% | 280.8만 |
|---|
| 2026.03.31 | ₩38,234 | ₩39,159 | ₩38,127 | ₩38,998 | +2.00% | 377.4만 |
|---|
| 2026.03.30 | ₩38,516 | ₩38,556 | ₩37,469 | ₩37,657 | -2.23% | 319.3만 |
|---|
| 2026.03.27 | ₩38,596 | ₩38,717 | ₩38,060 | ₩38,167 | -1.11% | 248만 |
|---|
| 2026.03.26 | ₩39,052 | ₩39,508 | ₩38,784 | ₩38,797 | -0.65% | 216.3만 |
|---|
| 2026.03.25 | ₩39,495 | ₩39,709 | ₩39,132 | ₩39,535 | +0.10% | 291만 |
|---|
| 2026.03.24 | ₩38,636 | ₩39,414 | ₩38,583 | ₩39,213 | +1.49% | 324.7만 |
|---|
| 2026.03.23 | ₩38,864 | ₩39,548 | ₩38,744 | ₩38,958 | +0.24% | 435.5만 |
|---|
| 2026.03.20 | ₩38,918 | ₩39,039 | ₩37,885 | ₩38,167 | -1.93% | 315.9만 |
|---|
| 2026.03.19 | ₩38,328 | ₩39,320 | ₩38,274 | ₩39,039 | +1.85% | 269.8만 |
|---|
| 2026.03.18 | ₩39,092 | ₩39,253 | ₩38,797 | ₩38,797 | -0.75% | 253.8만 |
|---|
| 2026.03.17 | ₩39,119 | ₩39,468 | ₩39,079 | ₩39,267 | +0.38% | 292.7만 |
|---|
| 2026.03.16 | ₩38,998 | ₩39,334 | ₩38,904 | ₩38,931 | -0.17% | 310.5만 |
|---|
| 2026.03.13 | ₩38,878 | ₩39,092 | ₩38,381 | ₩38,502 | -0.97% | 361.4만 |
|---|
| 2026.03.12 | ₩38,958 | ₩39,025 | ₩38,516 | ₩38,583 | -0.96% | 436.7만 |
|---|
| 2026.03.11 | ₩39,374 | ₩39,642 | ₩39,106 | ₩39,481 | +0.27% | 379.3만 |
|---|
| 2026.03.10 | ₩39,521 | ₩40,165 | ₩39,360 | ₩39,495 | -0.07% | 536.3만 |
|---|
| 2026.03.09 | ₩38,676 | ₩39,655 | ₩38,167 | ₩39,548 | +2.25% | 562.5만 |
|---|
| 2026.03.06 | ₩39,360 | ₩39,481 | ₩39,012 | ₩39,146 | -0.55% | 336.9만 |
|---|
| 2026.03.05 | ₩40,406 | ₩40,701 | ₩39,709 | ₩40,098 | -0.76% | 481.7만 |
|---|
| 2026.03.04 | ₩40,742 | ₩40,916 | ₩40,366 | ₩40,782 | +0.10% | 280만 |
|---|
| 2026.03.03 | ₩40,125 | ₩40,755 | ₩39,548 | ₩40,473 | +0.87% | 483.2만 |
|---|
| 2026.03.02 | ₩40,380 | ₩41,292 | ₩40,380 | ₩41,198 | +2.03% | 384.4만 |
|---|
| 2026.02.27 | ₩40,916 | ₩41,010 | ₩40,621 | ₩40,929 | +0.03% | 453.3만 |
|---|
| 2026.02.26 | ₩41,265 | ₩41,533 | ₩40,903 | ₩41,479 | +0.52% | 326.2만 |
|---|
| 2026.02.25 | ₩41,372 | ₩41,439 | ₩40,903 | ₩41,198 | -0.42% | 281.7만 |
|---|
| 2026.02.24 | ₩40,728 | ₩41,184 | ₩40,648 | ₩41,104 | +0.92% | 754.5만 |
|---|
| 2026.02.23 | ₩41,292 | ₩41,372 | ₩40,433 | ₩40,715 | -1.40% | 425.7만 |
|---|
| 2026.02.20 | ₩41,090 | ₩41,748 | ₩41,023 | ₩41,452 | +0.88% | 556.6만 |
|---|
| 2026.02.19 | ₩41,010 | ₩41,292 | ₩40,862 | ₩41,278 | +0.65% | 364.6만 |
|---|
| 2026.02.18 | ₩41,050 | ₩41,587 | ₩40,889 | ₩41,238 | +0.46% | 370.1만 |
|---|
| 2026.02.17 | ₩40,970 | ₩41,224 | ₩40,527 | ₩41,023 | +0.13% | 234만 |
|---|
| 2026.02.13 | ₩40,728 | ₩41,399 | ₩40,420 | ₩41,050 | +0.79% | 241.8만 |
|---|
| 2026.02.12 | ₩41,667 | ₩41,828 | ₩40,393 | ₩40,648 | -2.45% | 340.8만 |
|---|
| 2026.02.11 | ₩41,761 | ₩41,855 | ₩40,997 | ₩41,318 | -1.06% | 495.2만 |
|---|
| 2026.02.10 | ₩41,560 | ₩41,761 | ₩41,412 | ₩41,452 | -0.26% | 325만 |
|---|
| 2026.02.09 | ₩41,318 | ₩41,654 | ₩41,131 | ₩41,546 | +0.55% | 379.5만 |
|---|
| 2026.02.06 | ₩40,661 | ₩41,520 | ₩40,661 | ₩41,426 | +1.88% | 374.6만 |
|---|
| 2026.02.05 | ₩40,406 | ₩40,849 | ₩39,977 | ₩40,111 | -0.73% | 321.9만 |
|---|
| 2026.02.04 | ₩41,010 | ₩41,157 | ₩40,232 | ₩40,715 | -0.72% | 309.7만 |
|---|
| 2026.02.03 | ₩40,903 | ₩41,184 | ₩40,232 | ₩40,836 | -0.16% | 345.2만 |
|---|
| 2026.02.02 | ₩40,152 | ₩40,983 | ₩40,125 | ₩40,782 | +1.57% | 274.3만 |
|---|
| 2026.01.30 | ₩40,567 | ₩40,862 | ₩40,058 | ₩40,286 | -0.69% | 382만 |
|---|
| 2026.01.29 | ₩40,795 | ₩40,956 | ₩40,165 | ₩40,742 | -0.13% | 288만 |
|---|
| 2026.01.28 | ₩41,037 | ₩41,117 | ₩40,608 | ₩40,661 | -0.92% | 263.2만 |
|---|
| 2026.01.27 | ₩40,862 | ₩40,929 | ₩40,634 | ₩40,849 | -0.03% | 226만 |
|---|
| 2026.01.26 | ₩40,983 | ₩41,144 | ₩40,728 | ₩40,849 | -0.33% | 308.5만 |
|---|
| 2026.01.23 | ₩41,573 | ₩41,613 | ₩40,903 | ₩40,970 | -1.45% | 268.8만 |
|---|
| 2026.01.22 | ₩41,667 | ₩41,908 | ₩41,600 | ₩41,667 | 0.00% | 303.4만 |
|---|
| 2026.01.21 | ₩40,822 | ₩41,506 | ₩40,701 | ₩41,385 | +1.38% | 297만 |
|---|
| 2026.01.20 | ₩40,286 | ₩40,809 | ₩40,286 | ₩40,500 | +0.53% | 323.9만 |
|---|
| 2026.01.16 | ₩41,064 | ₩41,131 | ₩40,836 | ₩40,956 | -0.26% | 347.5만 |
|---|
| 2026.01.15 | ₩40,769 | ₩41,211 | ₩40,755 | ₩40,997 | +0.56% | 380.7만 |
|---|
| 2026.01.14 | ₩40,380 | ₩40,661 | ₩40,259 | ₩40,621 | +0.60% | 258.6만 |
|---|
| 2026.01.13 | ₩40,541 | ₩40,608 | ₩40,259 | ₩40,406 | -0.33% | 435.8만 |
|---|
| 2026.01.12 | ₩40,165 | ₩40,460 | ₩40,031 | ₩40,447 | +0.70% | 294.8만 |
|---|
| 2026.01.09 | ₩40,219 | ₩40,500 | ₩39,977 | ₩40,380 | +0.40% | 346만 |
|---|
| 2026.01.08 | ₩39,521 | ₩40,071 | ₩39,441 | ₩40,018 | +1.26% | 290.2만 |
|---|
| 2026.01.07 | ₩39,843 | ₩39,937 | ₩39,441 | ₩39,669 | -0.44% | 298.6만 |
|---|
| 2026.01.06 | ₩39,132 | ₩39,843 | ₩39,039 | ₩39,830 | +1.78% | 355.1만 |
|---|
| 2026.01.05 | ₩38,797 | ₩39,293 | ₩38,757 | ₩39,159 | +0.93% | 403.6만 |
|---|
| 2026.01.02 | ₩38,368 | ₩38,690 | ₩38,167 | ₩38,623 | +0.66% | 466.1만 |
|---|
| 2025.12.31 | ₩38,516 | ₩38,529 | ₩38,167 | ₩38,194 | -0.84% | 293.2만 |
|---|
| 2025.12.30 | ₩38,770 | ₩38,797 | ₩38,516 | ₩38,529 | -0.62% | 254.6만 |
|---|
| 2025.12.29 | ₩38,837 | ₩38,998 | ₩38,663 | ₩38,770 | -0.17% | 455.7만 |
|---|
| 2025.12.26 | ₩39,146 | ₩39,146 | ₩38,864 | ₩39,012 | -0.34% | 384만 |
|---|
| 2025.12.24 | ₩38,998 | ₩39,159 | ₩38,931 | ₩39,119 | +0.31% | 201만 |
|---|
| 2025.12.23 | ₩39,079 | ₩39,186 | ₩38,891 | ₩38,998 | -0.21% | 388.9만 |
|---|
| 2025.12.22 | ₩39,039 | ₩39,387 | ₩39,039 | ₩39,226 | +0.48% | 363만 |
|---|
| 2025.12.19 | ₩38,623 | ₩38,918 | ₩38,542 | ₩38,811 | +0.49% | 427.9만 |
|---|
| 2025.12.18 | ₩38,717 | ₩38,945 | ₩38,462 | ₩38,516 | -0.52% | 452.8만 |
|---|
| 2025.12.17 | ₩38,676 | ₩38,985 | ₩38,261 | ₩38,328 | -0.90% | 523.6만 |
|---|
| 2025.12.16 | ₩38,717 | ₩38,931 | ₩38,368 | ₩38,583 | -0.35% | 434.7만 |
|---|
| 2025.12.15 | ₩39,280 | ₩39,307 | ₩38,744 | ₩38,811 | -1.19% | 342.4만 |
|---|
| 2025.12.12 | ₩39,642 | ₩39,696 | ₩38,971 | ₩39,039 | -1.52% | 346.5만 |
|---|
| 2025.12.11 | ₩39,199 | ₩39,642 | ₩39,173 | ₩39,588 | +0.99% | 441.8만 |
|---|
| 2025.12.10 | ₩38,569 | ₩39,454 | ₩38,529 | ₩39,199 | +1.63% | 393.8만 |
|---|
| 2025.12.09 | ₩38,542 | ₩38,971 | ₩38,542 | ₩38,730 | +0.49% | 369.5만 |
|---|
| 2025.12.08 | ₩38,958 | ₩38,958 | ₩38,569 | ₩38,650 | -0.79% | 235.3만 |
|---|
| 2025.12.05 | ₩38,730 | ₩38,958 | ₩38,650 | ₩38,690 | -0.10% | 262.3만 |
|---|
| 2025.12.04 | ₩38,448 | ₩38,891 | ₩38,381 | ₩38,744 | +0.77% | 296.5만 |
|---|
| 2025.12.03 | ₩38,006 | ₩38,556 | ₩37,952 | ₩38,516 | +1.34% | 369.9만 |
|---|
| 2025.12.02 | ₩38,261 | ₩38,288 | ₩37,925 | ₩37,925 | -0.88% | 218.2만 |
|---|
| 2025.12.01 | ₩37,979 | ₩38,341 | ₩37,952 | ₩38,086 | +0.28% | 316.3만 |
|---|
| 2025.11.28 | ₩38,368 | ₩38,462 | ₩38,247 | ₩38,408 | +0.10% | 257.8만 |
|---|
| 2025.11.26 | ₩37,979 | ₩38,502 | ₩37,899 | ₩38,234 | +0.67% | 364만 |
|---|
| 2025.11.25 | ₩37,242 | ₩38,033 | ₩37,242 | ₩37,979 | +1.98% | 261.8만 |
|---|
| 2025.11.24 | ₩36,651 | ₩37,201 | ₩36,531 | ₩37,148 | +1.35% | 269.3만 |
|---|
| 2025.11.21 | ₩35,672 | ₩36,786 | ₩35,632 | ₩36,558 | +2.48% | 439.8만 |
|---|
| 2025.11.20 | ₩36,651 | ₩36,893 | ₩35,485 | ₩35,525 | -3.07% | 423.9만 |
|---|
| 2025.11.19 | ₩36,209 | ₩36,517 | ₩35,967 | ₩36,128 | -0.22% | 315.6만 |
|---|
| 2025.11.18 | ₩35,793 | ₩36,383 | ₩35,740 | ₩36,155 | +1.01% | 641만 |
|---|
| 2025.11.17 | ₩36,705 | ₩36,826 | ₩35,914 | ₩36,048 | -1.79% | 365만 |
|---|
| 2025.11.14 | ₩36,263 | ₩37,027 | ₩36,222 | ₩36,786 | +1.44% | 642.4만 |
|---|
| 2025.11.13 | ₩37,443 | ₩37,617 | ₩36,651 | ₩36,772 | -1.79% | 439.5만 |
|---|
| 2025.11.12 | ₩37,751 | ₩38,060 | ₩37,617 | ₩37,671 | -0.21% | 440.1만 |
|---|
| 2025.11.11 | ₩37,469 | ₩37,738 | ₩37,389 | ₩37,711 | +0.64% | 205.6만 |
|---|
| 2025.11.10 | ₩37,604 | ₩37,751 | ₩37,282 | ₩37,550 | -0.14% | 391.3만 |
|---|
| 2025.11.07 | ₩36,638 | ₩37,215 | ₩36,423 | ₩37,201 | +1.54% | 389.8만 |
|---|
| 2025.11.06 | ₩37,416 | ₩37,483 | ₩36,799 | ₩36,866 | -1.47% | 310.9만 |
|---|
| 2025.11.05 | ₩37,054 | ₩37,563 | ₩37,027 | ₩37,402 | +0.94% | 214만 |
|---|
| 2025.11.04 | ₩36,987 | ₩37,295 | ₩36,893 | ₩36,906 | -0.22% | 196.2만 |
|---|
| 2025.11.03 | ₩37,563 | ₩37,630 | ₩37,027 | ₩37,537 | -0.07% | 386.8만 |
|---|
| 2025.10.31 | ₩37,456 | ₩37,711 | ₩37,282 | ₩37,644 | +0.50% | 392.6만 |
|---|
| 2025.10.30 | ₩37,510 | ₩37,912 | ₩37,389 | ₩37,429 | -0.21% | 708.8만 |
|---|
| 2025.10.29 | ₩38,100 | ₩38,381 | ₩37,496 | ₩37,751 | -0.92% | 472.3만 |
|---|
| 2025.10.28 | ₩38,355 | ₩38,462 | ₩38,100 | ₩38,194 | -0.42% | 416.7만 |
|---|
| 2025.10.27 | ₩38,516 | ₩38,650 | ₩38,314 | ₩38,422 | -0.24% | 243.9만 |
|---|
| 2025.10.24 | ₩38,301 | ₩38,489 | ₩38,207 | ₩38,220 | -0.21% | 331.4만 |
|---|
| 2025.10.23 | ₩37,550 | ₩37,952 | ₩37,469 | ₩37,858 | +0.82% | 177.7만 |
|---|
| 2025.10.22 | ₩37,818 | ₩37,925 | ₩37,148 | ₩37,429 | -1.03% | 257만 |
|---|
| 2025.10.21 | ₩37,845 | ₩38,113 | ₩37,657 | ₩37,925 | +0.21% | 226.8만 |
|---|
| 2025.10.20 | ₩37,684 | ₩37,966 | ₩37,630 | ₩37,939 | +0.68% | 215.5만 |
|---|
| 2025.10.17 | ₩37,174 | ₩37,456 | ₩36,987 | ₩37,242 | +0.18% | 429.6만 |
|---|
| 2025.10.16 | ₩38,180 | ₩38,207 | ₩37,201 | ₩37,389 | -2.07% | 677.5만 |
|---|
| 2025.10.15 | ₩38,100 | ₩38,408 | ₩37,630 | ₩38,060 | -0.11% | 332.6만 |
|---|
| 2025.10.14 | ₩36,759 | ₩37,993 | ₩36,705 | ₩37,738 | +2.66% | 429.7만 |
|---|
| 2025.10.13 | ₩36,946 | ₩37,309 | ₩36,866 | ₩37,255 | +0.83% | 244.2만 |
|---|
| 2025.10.10 | ₩37,724 | ₩37,818 | ₩36,410 | ₩36,437 | -3.41% | 624.9만 |
|---|