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 | ₩43,922 | ₩44,124 | ₩43,761 | ₩43,976 | +0.12% | 308만 |
| 2026.10.08 | ₩43,520 | ₩43,815 | ₩43,265 | ₩43,802 | +0.65% | 472만 |
| 2026.10.07 | ₩43,936 | ₩44,003 | ₩43,600 | ₩43,735 | -0.46% | 337.7만 |
| 2026.10.06 | ₩44,767 | ₩44,781 | ₩44,298 | ₩44,392 | -0.84% | 293.4만 |
| 2026.10.05 | ₩44,392 | ₩44,754 | ₩44,056 | ₩44,579 | +0.42% | 383.8만 |
| 2026.10.02 | ₩44,419 | ₩44,673 | ₩44,244 | ₩44,325 | -0.21% | 400.7만 |
| 2026.10.01 | ₩43,694 | ₩44,137 | ₩43,359 | ₩43,949 | +0.58% | 539.8만 |
| 2026.09.30 | ₩44,124 | ₩44,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,761 |
| -0.82% |
| 492.9만 |
| 2026.09.29 | ₩44,124 | ₩44,217 | ₩43,694 | ₩43,949 | -0.40% | 478.7만 |
|---|
| 2026.09.28 | ₩44,244 | ₩44,351 | ₩43,869 | ₩44,070 | -0.39% | 467.6만 |
|---|
| 2026.09.25 | ₩44,499 | ₩44,660 | ₩44,191 | ₩44,432 | -0.15% | 472.8만 |
|---|
| 2026.09.24 | ₩44,325 | ₩44,472 | ₩44,003 | ₩44,378 | +0.12% | 421.9만 |
|---|
| 2026.09.23 | ₩45,022 | ₩45,022 | ₩44,445 | ₩44,472 | -1.22% | 410.2만 |
|---|
| 2026.09.22 | ₩45,384 | ₩45,545 | ₩45,116 | ₩45,277 | -0.24% | 440.7만 |
|---|
| 2026.09.21 | ₩45,196 | ₩45,250 | ₩44,968 | ₩45,076 | -0.27% | 371.9만 |
|---|
| 2026.09.18 | ₩44,754 | ₩44,861 | ₩44,472 | ₩44,848 | +0.21% | 332.4만 |
|---|
| 2026.09.17 | ₩45,009 | ₩45,116 | ₩44,673 | ₩44,687 | -0.72% | 406.6만 |
|---|
| 2026.09.16 | ₩44,579 | ₩44,848 | ₩43,882 | ₩44,338 | -0.54% | 412.1만 |
|---|
| 2026.09.15 | ₩44,794 | ₩44,901 | ₩44,365 | ₩44,459 | -0.75% | 383.4만 |
|---|
| 2026.09.14 | ₩44,767 | ₩45,062 | ₩44,687 | ₩44,807 | +0.09% | 513.6만 |
|---|
| 2026.09.11 | ₩45,599 | ₩45,679 | ₩45,263 | ₩45,317 | -0.62% | 411.2만 |
|---|
| 2026.09.10 | ₩45,317 | ₩45,518 | ₩45,062 | ₩45,129 | -0.41% | 438.4만 |
|---|
| 2026.09.09 | ₩46,082 | ₩46,175 | ₩45,706 | ₩45,733 | -0.76% | 401만 |
|---|
| 2026.09.08 | ₩46,323 | ₩46,538 | ₩46,175 | ₩46,216 | -0.23% | 406.7만 |
|---|
| 2026.09.04 | ₩45,760 | ₩46,363 | ₩45,760 | ₩46,336 | +1.26% | 360.5만 |
|---|
| 2026.09.03 | ₩45,921 | ₩45,961 | ₩45,491 | ₩45,880 | -0.09% | 326.3만 |
|---|
| 2026.09.02 | ₩45,344 | ₩45,706 | ₩45,237 | ₩45,652 | +0.68% | 342.2만 |
|---|
| 2026.09.01 | ₩45,398 | ₩45,585 | ₩45,103 | ₩45,237 | -0.35% | 407.5만 |
|---|
| 2026.08.31 | ₩45,854 | ₩45,921 | ₩45,532 | ₩45,813 | -0.09% | 341.1만 |
|---|
| 2026.08.28 | ₩46,591 | ₩46,672 | ₩45,921 | ₩45,921 | -1.44% | 293.7만 |
|---|
| 2026.08.27 | ₩46,698 | ₩46,725 | ₩46,377 | ₩46,631 | -0.14% | 236.5만 |
|---|
| 2026.08.26 | ₩46,283 | ₩46,618 | ₩46,269 | ₩46,551 | +0.58% | 215.3만 |
|---|
| 2026.08.25 | ₩46,618 | ₩46,618 | ₩46,202 | ₩46,403 | -0.46% | 262.5만 |
|---|
| 2026.08.24 | ₩46,444 | ₩46,551 | ₩46,068 | ₩46,229 | -0.46% | 133.5만 |
|---|
| 2026.08.21 | ₩46,819 | ₩46,859 | ₩46,444 | ₩46,712 | -0.23% | 105.2만 |
|---|
| 2026.08.20 | ₩46,631 | ₩46,806 | ₩46,350 | ₩46,471 | -0.35% | 146.3만 |
|---|
| 2026.08.19 | ₩47,409 | ₩47,557 | ₩46,833 | ₩46,900 | -1.07% | 267.2만 |
|---|
| 2026.08.18 | ₩47,490 | ₩47,691 | ₩46,940 | ₩46,967 | -1.10% | 330.9만 |
|---|
| 2026.08.17 | ₩47,812 | ₩48,093 | ₩47,704 | ₩48,013 | +0.42% | 159.2만 |
|---|
| 2026.08.14 | ₩47,543 | ₩47,825 | ₩47,423 | ₩47,812 | +0.56% | 135.6만 |
|---|
| 2026.08.13 | ₩47,181 | ₩47,503 | ₩47,181 | ₩47,396 | +0.45% | 171.8만 |
|---|
| 2026.08.12 | ₩47,141 | ₩47,235 | ₩46,833 | ₩47,074 | -0.14% | 190만 |
|---|
| 2026.08.11 | ₩46,578 | ₩46,779 | ₩46,511 | ₩46,605 | +0.06% | 118.4만 |
|---|
| 2026.08.10 | ₩46,551 | ₩46,712 | ₩46,390 | ₩46,444 | -0.23% | 201.2만 |
|---|
| 2026.08.07 | ₩46,672 | ₩46,792 | ₩46,390 | ₩46,712 | +0.09% | 190.7만 |
|---|
| 2026.08.06 | ₩46,229 | ₩46,766 | ₩46,055 | ₩46,175 | -0.12% | 167.1만 |
|---|
| 2026.08.05 | ₩47,007 | ₩47,195 | ₩46,511 | ₩46,524 | -1.03% | 165.9만 |
|---|
| 2026.08.04 | ₩46,216 | ₩47,101 | ₩46,175 | ₩47,007 | +1.71% | 183.2만 |
|---|
| 2026.08.03 | ₩44,982 | ₩45,907 | ₩44,875 | ₩45,840 | +1.91% | 178.3만 |
|---|
| 2026.07.31 | ₩45,599 | ₩45,706 | ₩44,526 | ₩45,009 | -1.29% | 324.1만 |
|---|
| 2026.07.30 | ₩44,740 | ₩45,210 | ₩44,553 | ₩45,183 | +0.99% | 217.6만 |
|---|
| 2026.07.29 | ₩44,901 | ₩45,009 | ₩43,989 | ₩44,070 | -1.85% | 178.5만 |
|---|
| 2026.07.28 | ₩45,103 | ₩45,277 | ₩44,553 | ₩45,009 | -0.21% | 197.9만 |
|---|
| 2026.07.27 | ₩45,880 | ₩46,068 | ₩45,062 | ₩45,424 | -0.99% | 247.8만 |
|---|
| 2026.07.24 | ₩46,015 | ₩46,028 | ₩45,411 | ₩45,505 | -1.11% | 204.4만 |
|---|
| 2026.07.23 | ₩45,773 | ₩46,256 | ₩45,679 | ₩45,947 | +0.38% | 193.6만 |
|---|
| 2026.07.22 | ₩46,189 | ₩46,484 | ₩46,162 | ₩46,189 | 0.00% | 187만 |
|---|
| 2026.07.21 | ₩45,894 | ₩46,471 | ₩45,800 | ₩46,430 | +1.17% | 173.3만 |
|---|
| 2026.07.20 | ₩45,934 | ₩46,082 | ₩45,424 | ₩45,424 | -1.11% | 271.9만 |
|---|
| 2026.07.17 | ₩45,290 | ₩46,055 | ₩45,210 | ₩45,666 | +0.83% | 226.3만 |
|---|
| 2026.07.16 | ₩45,907 | ₩46,430 | ₩45,719 | ₩45,934 | +0.06% | 208.3만 |
|---|
| 2026.07.15 | ₩46,471 | ₩46,605 | ₩45,800 | ₩46,296 | -0.38% | 235.8만 |
|---|
| 2026.07.14 | ₩46,605 | ₩46,658 | ₩46,189 | ₩46,363 | -0.52% | 640.2만 |
|---|
| 2026.07.13 | ₩46,457 | ₩46,591 | ₩45,880 | ₩46,028 | -0.92% | 251.9만 |
|---|
| 2026.07.10 | ₩46,833 | ₩46,926 | ₩46,323 | ₩46,819 | -0.03% | 183만 |
|---|
| 2026.07.09 | ₩46,538 | ₩47,208 | ₩46,430 | ₩46,900 | +0.78% | 179.6만 |
|---|
| 2026.07.08 | ₩45,894 | ₩46,189 | ₩45,384 | ₩46,015 | +0.26% | 214만 |
|---|
| 2026.07.07 | ₩46,725 | ₩46,940 | ₩45,894 | ₩46,269 | -0.98% | 183.6만 |
|---|
| 2026.07.06 | ₩47,007 | ₩47,382 | ₩46,940 | ₩46,994 | -0.03% | 270.1만 |
|---|
| 2026.07.02 | ₩47,959 | ₩48,134 | ₩46,363 | ₩46,833 | -2.35% | 153.9만 |
|---|
| 2026.07.01 | ₩47,999 | ₩48,335 | ₩47,731 | ₩47,771 | -0.47% | 286.7만 |
|---|
| 2026.06.30 | ₩47,865 | ₩48,549 | ₩47,785 | ₩48,455 | +1.23% | 313만 |
|---|
| 2026.06.29 | ₩47,704 | ₩47,852 | ₩46,886 | ₩47,838 | +0.28% | 235.3만 |
|---|
| 2026.06.26 | ₩47,289 | ₩47,865 | ₩47,195 | ₩47,597 | +0.65% | 316.2만 |
|---|
| 2026.06.25 | ₩47,610 | ₩48,013 | ₩47,222 | ₩47,825 | +0.45% | 246.3만 |
|---|
| 2026.06.24 | ₩46,658 | ₩47,154 | ₩46,538 | ₩46,792 | +0.29% | 184.7만 |
|---|
| 2026.06.23 | ₩46,471 | ₩47,168 | ₩46,377 | ₩46,739 | +0.58% | 199.5만 |
|---|
| 2026.06.22 | ₩47,503 | ₩47,731 | ₩47,342 | ₩47,557 | +0.11% | 234.9만 |
|---|
| 2026.06.18 | ₩46,926 | ₩47,248 | ₩46,685 | ₩47,195 | +0.57% | 149.7만 |
|---|
| 2026.06.17 | ₩46,846 | ₩47,154 | ₩46,068 | ₩46,175 | -1.43% | 209.6만 |
|---|
| 2026.06.16 | ₩47,302 | ₩47,557 | ₩46,618 | ₩46,672 | -1.33% | 164만 |
|---|
| 2026.06.15 | ₩47,490 | ₩47,651 | ₩47,101 | ₩47,195 | -0.62% | 188.1만 |
|---|
| 2026.06.12 | ₩46,336 | ₩47,074 | ₩46,216 | ₩46,725 | +0.84% | 222.2만 |
|---|
| 2026.06.11 | ₩45,062 | ₩46,229 | ₩44,995 | ₩46,189 | +2.50% | 201.7만 |
|---|
| 2026.06.10 | ₩45,009 | ₩45,800 | ₩44,620 | ₩44,660 | -0.77% | 241.4만 |
|---|
| 2026.06.09 | ₩45,411 | ₩46,028 | ₩43,963 | ₩45,129 | -0.62% | 277.4만 |
|---|
| 2026.06.08 | ₩45,103 | ₩45,357 | ₩44,821 | ₩44,928 | -0.39% | 156.7만 |
|---|
| 2026.06.05 | ₩45,599 | ₩45,719 | ₩44,271 | ₩44,512 | -2.38% | 205.8만 |
|---|
| 2026.06.04 | ₩45,505 | ₩46,243 | ₩45,411 | ₩46,082 | +1.27% | 157.7만 |
|---|
| 2026.06.03 | ₩45,813 | ₩45,880 | ₩45,451 | ₩45,693 | -0.26% | 158.4만 |
|---|
| 2026.06.02 | ₩45,679 | ₩46,055 | ₩45,652 | ₩45,961 | +0.62% | 127.8만 |
|---|
| 2026.06.01 | ₩45,451 | ₩45,934 | ₩45,290 | ₩45,760 | +0.68% | 314.1만 |
|---|
| 2026.05.29 | ₩45,787 | ₩45,867 | ₩45,424 | ₩45,666 | -0.26% | 138.4만 |
|---|
| 2026.05.28 | ₩45,478 | ₩45,974 | ₩45,250 | ₩45,813 | +0.74% | 216.1만 |
|---|
| 2026.05.27 | ₩45,746 | ₩45,840 | ₩45,438 | ₩45,572 | -0.38% | 192.3만 |
|---|
| 2026.05.26 | ₩45,183 | ₩45,599 | ₩45,062 | ₩45,559 | +0.83% | 184.9만 |
|---|
| 2026.05.22 | ₩44,633 | ₩44,915 | ₩44,526 | ₩44,700 | +0.15% | 135.9만 |
|---|
| 2026.05.21 | ₩43,708 | ₩44,606 | ₩43,480 | ₩44,486 | +1.78% | 371.2만 |
|---|
| 2026.05.20 | ₩43,319 | ₩43,963 | ₩43,064 | ₩43,949 | +1.46% | 219.5만 |
|---|
| 2026.05.19 | ₩43,104 | ₩43,305 | ₩42,648 | ₩42,997 | -0.25% | 131.3만 |
|---|
| 2026.05.18 | ₩43,869 | ₩43,949 | ₩43,077 | ₩43,372 | -1.13% | 201.1만 |
|---|
| 2026.05.15 | ₩43,869 | ₩43,949 | ₩43,587 | ₩43,694 | -0.40% | 133.5만 |
|---|
| 2026.05.14 | ₩44,472 | ₩44,740 | ₩44,284 | ₩44,459 | -0.03% | 131.1만 |
|---|
| 2026.05.13 | ₩44,566 | ₩44,593 | ₩44,016 | ₩44,378 | -0.42% | 145.4만 |
|---|
| 2026.05.12 | ₩44,647 | ₩44,740 | ₩43,721 | ₩44,365 | -0.63% | 1015.4만 |
|---|
| 2026.05.11 | ₩45,009 | ₩45,143 | ₩44,834 | ₩44,875 | -0.30% | 199.3만 |
|---|
| 2026.05.08 | ₩44,633 | ₩44,901 | ₩44,445 | ₩44,875 | +0.54% | 131.9만 |
|---|
| 2026.05.07 | ₩45,076 | ₩45,116 | ₩44,110 | ₩44,298 | -1.73% | 233만 |
|---|
| 2026.05.06 | ₩44,834 | ₩44,995 | ₩44,499 | ₩44,968 | +0.30% | 320.4만 |
|---|
| 2026.05.05 | ₩43,976 | ₩44,539 | ₩43,936 | ₩44,459 | +1.10% | 280.8만 |
|---|
| 2026.05.04 | ₩43,694 | ₩44,016 | ₩43,386 | ₩43,614 | -0.18% | 183.6만 |
|---|
| 2026.05.01 | ₩43,520 | ₩43,775 | ₩43,359 | ₩43,748 | +0.52% | 180.3만 |
|---|
| 2026.04.30 | ₩42,756 | ₩43,560 | ₩42,715 | ₩43,480 | +1.69% | 214.7만 |
|---|
| 2026.04.29 | ₩42,943 | ₩43,010 | ₩42,393 | ₩42,581 | -0.84% | 193.6만 |
|---|
| 2026.04.28 | ₩43,238 | ₩43,413 | ₩42,742 | ₩42,890 | -0.81% | 161.7만 |
|---|
| 2026.04.27 | ₩43,319 | ₩43,560 | ₩43,225 | ₩43,413 | +0.22% | 134.1만 |
|---|
| 2026.04.24 | ₩43,198 | ₩43,440 | ₩42,849 | ₩43,225 | +0.06% | 121.3만 |
|---|
| 2026.04.23 | ₩43,198 | ₩43,359 | ₩42,487 | ₩43,024 | -0.40% | 168.7만 |
|---|
| 2026.04.22 | ₩43,533 | ₩43,547 | ₩43,064 | ₩43,252 | -0.65% | 116만 |
|---|
| 2026.04.21 | ₩43,614 | ₩43,842 | ₩42,957 | ₩43,077 | -1.23% | 195.1만 |
|---|
| 2026.04.20 | ₩43,077 | ₩43,533 | ₩43,077 | ₩43,480 | +0.93% | 352.3만 |
|---|
| 2026.04.17 | ₩42,903 | ₩43,507 | ₩42,836 | ₩43,238 | +0.78% | 184.8만 |
|---|
| 2026.04.16 | ₩42,206 | ₩42,420 | ₩42,112 | ₩42,367 | +0.38% | 136만 |
|---|
| 2026.04.15 | ₩42,139 | ₩42,232 | ₩41,857 | ₩42,139 | 0.00% | 168만 |
|---|
| 2026.04.14 | ₩42,072 | ₩42,246 | ₩41,857 | ₩42,152 | +0.19% | 162.5만 |
|---|
| 2026.04.13 | ₩41,079 | ₩41,857 | ₩41,052 | ₩41,857 | +1.89% | 212.9만 |
|---|
| 2026.04.10 | ₩41,441 | ₩41,481 | ₩41,039 | ₩41,146 | -0.71% | 206.7만 |
|---|
| 2026.04.09 | ₩40,878 | ₩41,455 | ₩40,878 | ₩41,334 | +1.12% | 150.6만 |
|---|
| 2026.04.08 | ₩41,119 | ₩41,321 | ₩40,717 | ₩41,025 | -0.23% | 163.6만 |
|---|
| 2026.04.07 | ₩39,604 | ₩39,939 | ₩39,362 | ₩39,805 | +0.51% | 223.2만 |
|---|
| 2026.04.06 | ₩39,577 | ₩39,818 | ₩39,416 | ₩39,751 | +0.44% | 275.1만 |
|---|
| 2026.04.02 | ₩38,625 | ₩39,818 | ₩38,585 | ₩39,590 | +2.50% | 330.4만 |
|---|
| 2026.04.01 | ₩39,322 | ₩39,751 | ₩39,295 | ₩39,362 | +0.10% | 280.8만 |
|---|
| 2026.03.31 | ₩38,236 | ₩39,161 | ₩38,129 | ₩39,000 | +2.00% | 377.4만 |
|---|
| 2026.03.30 | ₩38,518 | ₩38,558 | ₩37,471 | ₩37,659 | -2.23% | 319.3만 |
|---|
| 2026.03.27 | ₩38,598 | ₩38,719 | ₩38,062 | ₩38,169 | -1.11% | 248만 |
|---|
| 2026.03.26 | ₩39,054 | ₩39,510 | ₩38,786 | ₩38,799 | -0.65% | 216.3만 |
|---|
| 2026.03.25 | ₩39,497 | ₩39,711 | ₩39,134 | ₩39,537 | +0.10% | 291만 |
|---|
| 2026.03.24 | ₩38,638 | ₩39,416 | ₩38,585 | ₩39,215 | +1.49% | 324.7만 |
|---|
| 2026.03.23 | ₩38,866 | ₩39,550 | ₩38,746 | ₩38,960 | +0.24% | 435.5만 |
|---|
| 2026.03.20 | ₩38,920 | ₩39,041 | ₩37,887 | ₩38,169 | -1.93% | 315.9만 |
|---|
| 2026.03.19 | ₩38,330 | ₩39,322 | ₩38,276 | ₩39,041 | +1.85% | 269.8만 |
|---|
| 2026.03.18 | ₩39,094 | ₩39,255 | ₩38,799 | ₩38,799 | -0.75% | 253.8만 |
|---|
| 2026.03.17 | ₩39,121 | ₩39,470 | ₩39,081 | ₩39,269 | +0.38% | 292.7만 |
|---|
| 2026.03.16 | ₩39,000 | ₩39,336 | ₩38,906 | ₩38,933 | -0.17% | 310.5만 |
|---|
| 2026.03.13 | ₩38,880 | ₩39,094 | ₩38,383 | ₩38,504 | -0.97% | 361.4만 |
|---|
| 2026.03.12 | ₩38,960 | ₩39,027 | ₩38,518 | ₩38,585 | -0.96% | 436.7만 |
|---|
| 2026.03.11 | ₩39,376 | ₩39,644 | ₩39,108 | ₩39,483 | +0.27% | 379.3만 |
|---|
| 2026.03.10 | ₩39,523 | ₩40,167 | ₩39,362 | ₩39,497 | -0.07% | 536.3만 |
|---|
| 2026.03.09 | ₩38,678 | ₩39,658 | ₩38,169 | ₩39,550 | +2.25% | 562.5만 |
|---|
| 2026.03.06 | ₩39,362 | ₩39,483 | ₩39,014 | ₩39,148 | -0.55% | 336.9만 |
|---|
| 2026.03.05 | ₩40,409 | ₩40,704 | ₩39,711 | ₩40,100 | -0.76% | 481.7만 |
|---|
| 2026.03.04 | ₩40,744 | ₩40,918 | ₩40,368 | ₩40,784 | +0.10% | 280만 |
|---|
| 2026.03.03 | ₩40,127 | ₩40,757 | ₩39,550 | ₩40,476 | +0.87% | 483.2만 |
|---|
| 2026.03.02 | ₩40,382 | ₩41,294 | ₩40,382 | ₩41,200 | +2.03% | 384.4만 |
|---|
| 2026.02.27 | ₩40,918 | ₩41,012 | ₩40,623 | ₩40,932 | +0.03% | 453.3만 |
|---|
| 2026.02.26 | ₩41,267 | ₩41,535 | ₩40,905 | ₩41,481 | +0.52% | 326.2만 |
|---|
| 2026.02.25 | ₩41,374 | ₩41,441 | ₩40,905 | ₩41,200 | -0.42% | 281.7만 |
|---|
| 2026.02.24 | ₩40,730 | ₩41,186 | ₩40,650 | ₩41,106 | +0.92% | 754.5만 |
|---|
| 2026.02.23 | ₩41,294 | ₩41,374 | ₩40,435 | ₩40,717 | -1.40% | 425.7만 |
|---|
| 2026.02.20 | ₩41,093 | ₩41,750 | ₩41,025 | ₩41,455 | +0.88% | 556.6만 |
|---|
| 2026.02.19 | ₩41,012 | ₩41,294 | ₩40,865 | ₩41,280 | +0.65% | 364.6만 |
|---|
| 2026.02.18 | ₩41,052 | ₩41,589 | ₩40,891 | ₩41,240 | +0.46% | 370.1만 |
|---|
| 2026.02.17 | ₩40,972 | ₩41,227 | ₩40,529 | ₩41,025 | +0.13% | 234만 |
|---|
| 2026.02.13 | ₩40,730 | ₩41,401 | ₩40,422 | ₩41,052 | +0.79% | 241.8만 |
|---|
| 2026.02.12 | ₩41,669 | ₩41,830 | ₩40,395 | ₩40,650 | -2.45% | 340.8만 |
|---|
| 2026.02.11 | ₩41,763 | ₩41,857 | ₩40,999 | ₩41,321 | -1.06% | 495.2만 |
|---|
| 2026.02.10 | ₩41,562 | ₩41,763 | ₩41,414 | ₩41,455 | -0.26% | 325만 |
|---|
| 2026.02.09 | ₩41,321 | ₩41,656 | ₩41,133 | ₩41,549 | +0.55% | 379.5만 |
|---|
| 2026.02.06 | ₩40,663 | ₩41,522 | ₩40,663 | ₩41,428 | +1.88% | 374.6만 |
|---|
| 2026.02.05 | ₩40,409 | ₩40,851 | ₩39,979 | ₩40,113 | -0.73% | 321.9만 |
|---|
| 2026.02.04 | ₩41,012 | ₩41,160 | ₩40,234 | ₩40,717 | -0.72% | 309.7만 |
|---|
| 2026.02.03 | ₩40,905 | ₩41,186 | ₩40,234 | ₩40,838 | -0.16% | 345.2만 |
|---|
| 2026.02.02 | ₩40,154 | ₩40,985 | ₩40,127 | ₩40,784 | +1.57% | 274.3만 |
|---|
| 2026.01.30 | ₩40,569 | ₩40,865 | ₩40,060 | ₩40,288 | -0.69% | 382만 |
|---|
| 2026.01.29 | ₩40,797 | ₩40,958 | ₩40,167 | ₩40,744 | -0.13% | 288만 |
|---|
| 2026.01.28 | ₩41,039 | ₩41,119 | ₩40,610 | ₩40,663 | -0.92% | 263.2만 |
|---|
| 2026.01.27 | ₩40,865 | ₩40,932 | ₩40,637 | ₩40,851 | -0.03% | 226만 |
|---|
| 2026.01.26 | ₩40,985 | ₩41,146 | ₩40,730 | ₩40,851 | -0.33% | 308.5만 |
|---|
| 2026.01.23 | ₩41,575 | ₩41,616 | ₩40,905 | ₩40,972 | -1.45% | 268.8만 |
|---|
| 2026.01.22 | ₩41,669 | ₩41,911 | ₩41,602 | ₩41,669 | 0.00% | 303.4만 |
|---|
| 2026.01.21 | ₩40,824 | ₩41,508 | ₩40,704 | ₩41,388 | +1.38% | 297만 |
|---|
| 2026.01.20 | ₩40,288 | ₩40,811 | ₩40,288 | ₩40,502 | +0.53% | 323.9만 |
|---|
| 2026.01.16 | ₩41,066 | ₩41,133 | ₩40,838 | ₩40,958 | -0.26% | 347.5만 |
|---|
| 2026.01.15 | ₩40,771 | ₩41,213 | ₩40,757 | ₩40,999 | +0.56% | 380.7만 |
|---|
| 2026.01.14 | ₩40,382 | ₩40,663 | ₩40,261 | ₩40,623 | +0.60% | 258.6만 |
|---|
| 2026.01.13 | ₩40,543 | ₩40,610 | ₩40,261 | ₩40,409 | -0.33% | 435.8만 |
|---|
| 2026.01.12 | ₩40,167 | ₩40,462 | ₩40,033 | ₩40,449 | +0.70% | 294.8만 |
|---|
| 2026.01.09 | ₩40,221 | ₩40,502 | ₩39,979 | ₩40,382 | +0.40% | 346만 |
|---|
| 2026.01.08 | ₩39,523 | ₩40,073 | ₩39,443 | ₩40,020 | +1.26% | 290.2만 |
|---|
| 2026.01.07 | ₩39,845 | ₩39,939 | ₩39,443 | ₩39,671 | -0.44% | 298.6만 |
|---|
| 2026.01.06 | ₩39,134 | ₩39,845 | ₩39,041 | ₩39,832 | +1.78% | 355.1만 |
|---|
| 2026.01.05 | ₩38,799 | ₩39,295 | ₩38,759 | ₩39,161 | +0.93% | 403.6만 |
|---|
| 2026.01.02 | ₩38,370 | ₩38,692 | ₩38,169 | ₩38,625 | +0.66% | 466.1만 |
|---|
| 2025.12.31 | ₩38,518 | ₩38,531 | ₩38,169 | ₩38,196 | -0.84% | 293.2만 |
|---|
| 2025.12.30 | ₩38,772 | ₩38,799 | ₩38,518 | ₩38,531 | -0.62% | 254.6만 |
|---|
| 2025.12.29 | ₩38,839 | ₩39,000 | ₩38,665 | ₩38,772 | -0.17% | 455.7만 |
|---|
| 2025.12.26 | ₩39,148 | ₩39,148 | ₩38,866 | ₩39,014 | -0.34% | 384만 |
|---|
| 2025.12.24 | ₩39,000 | ₩39,161 | ₩38,933 | ₩39,121 | +0.31% | 201만 |
|---|
| 2025.12.23 | ₩39,081 | ₩39,188 | ₩38,893 | ₩39,000 | -0.21% | 388.9만 |
|---|
| 2025.12.22 | ₩39,041 | ₩39,389 | ₩39,041 | ₩39,228 | +0.48% | 363만 |
|---|
| 2025.12.19 | ₩38,625 | ₩38,920 | ₩38,544 | ₩38,813 | +0.49% | 427.9만 |
|---|
| 2025.12.18 | ₩38,719 | ₩38,947 | ₩38,464 | ₩38,518 | -0.52% | 452.8만 |
|---|
| 2025.12.17 | ₩38,678 | ₩38,987 | ₩38,263 | ₩38,330 | -0.90% | 523.6만 |
|---|
| 2025.12.16 | ₩38,719 | ₩38,933 | ₩38,370 | ₩38,585 | -0.35% | 434.7만 |
|---|
| 2025.12.15 | ₩39,282 | ₩39,309 | ₩38,746 | ₩38,813 | -1.19% | 342.4만 |
|---|
| 2025.12.12 | ₩39,644 | ₩39,698 | ₩38,974 | ₩39,041 | -1.52% | 346.5만 |
|---|
| 2025.12.11 | ₩39,202 | ₩39,644 | ₩39,175 | ₩39,590 | +0.99% | 441.8만 |
|---|
| 2025.12.10 | ₩38,571 | ₩39,456 | ₩38,531 | ₩39,202 | +1.63% | 393.8만 |
|---|
| 2025.12.09 | ₩38,544 | ₩38,974 | ₩38,544 | ₩38,732 | +0.49% | 369.5만 |
|---|
| 2025.12.08 | ₩38,960 | ₩38,960 | ₩38,571 | ₩38,652 | -0.79% | 235.3만 |
|---|
| 2025.12.05 | ₩38,732 | ₩38,960 | ₩38,652 | ₩38,692 | -0.10% | 262.3만 |
|---|
| 2025.12.04 | ₩38,450 | ₩38,893 | ₩38,383 | ₩38,746 | +0.77% | 296.5만 |
|---|
| 2025.12.03 | ₩38,008 | ₩38,558 | ₩37,954 | ₩38,518 | +1.34% | 369.9만 |
|---|
| 2025.12.02 | ₩38,263 | ₩38,290 | ₩37,927 | ₩37,927 | -0.88% | 218.2만 |
|---|
| 2025.12.01 | ₩37,981 | ₩38,343 | ₩37,954 | ₩38,088 | +0.28% | 316.3만 |
|---|
| 2025.11.28 | ₩38,370 | ₩38,464 | ₩38,249 | ₩38,410 | +0.10% | 257.8만 |
|---|
| 2025.11.26 | ₩37,981 | ₩38,504 | ₩37,901 | ₩38,236 | +0.67% | 364만 |
|---|
| 2025.11.25 | ₩37,243 | ₩38,035 | ₩37,243 | ₩37,981 | +1.98% | 261.8만 |
|---|
| 2025.11.24 | ₩36,653 | ₩37,203 | ₩36,533 | ₩37,150 | +1.35% | 269.3만 |
|---|
| 2025.11.21 | ₩35,674 | ₩36,787 | ₩35,634 | ₩36,559 | +2.48% | 439.8만 |
|---|
| 2025.11.20 | ₩36,653 | ₩36,895 | ₩35,487 | ₩35,527 | -3.07% | 423.9만 |
|---|
| 2025.11.19 | ₩36,211 | ₩36,519 | ₩35,969 | ₩36,130 | -0.22% | 315.6만 |
|---|
| 2025.11.18 | ₩35,795 | ₩36,385 | ₩35,741 | ₩36,157 | +1.01% | 641만 |
|---|
| 2025.11.17 | ₩36,707 | ₩36,828 | ₩35,916 | ₩36,050 | -1.79% | 365만 |
|---|
| 2025.11.14 | ₩36,264 | ₩37,029 | ₩36,224 | ₩36,787 | +1.44% | 642.4만 |
|---|
| 2025.11.13 | ₩37,445 | ₩37,619 | ₩36,653 | ₩36,774 | -1.79% | 439.5만 |
|---|
| 2025.11.12 | ₩37,753 | ₩38,062 | ₩37,619 | ₩37,673 | -0.21% | 440.1만 |
|---|
| 2025.11.11 | ₩37,471 | ₩37,740 | ₩37,391 | ₩37,713 | +0.64% | 205.6만 |
|---|
| 2025.11.10 | ₩37,606 | ₩37,753 | ₩37,284 | ₩37,552 | -0.14% | 391.3만 |
|---|
| 2025.11.07 | ₩36,640 | ₩37,217 | ₩36,425 | ₩37,203 | +1.54% | 389.8만 |
|---|
| 2025.11.06 | ₩37,418 | ₩37,485 | ₩36,801 | ₩36,868 | -1.47% | 310.9만 |
|---|
| 2025.11.05 | ₩37,056 | ₩37,565 | ₩37,029 | ₩37,404 | +0.94% | 214만 |
|---|
| 2025.11.04 | ₩36,989 | ₩37,297 | ₩36,895 | ₩36,908 | -0.22% | 196.2만 |
|---|
| 2025.11.03 | ₩37,565 | ₩37,632 | ₩37,029 | ₩37,539 | -0.07% | 386.8만 |
|---|
| 2025.10.31 | ₩37,458 | ₩37,713 | ₩37,284 | ₩37,646 | +0.50% | 392.6만 |
|---|
| 2025.10.30 | ₩37,512 | ₩37,914 | ₩37,391 | ₩37,431 | -0.21% | 708.8만 |
|---|
| 2025.10.29 | ₩38,102 | ₩38,383 | ₩37,498 | ₩37,753 | -0.92% | 472.3만 |
|---|
| 2025.10.28 | ₩38,357 | ₩38,464 | ₩38,102 | ₩38,196 | -0.42% | 416.7만 |
|---|
| 2025.10.27 | ₩38,518 | ₩38,652 | ₩38,316 | ₩38,424 | -0.24% | 243.9만 |
|---|
| 2025.10.24 | ₩38,303 | ₩38,491 | ₩38,209 | ₩38,222 | -0.21% | 331.4만 |
|---|
| 2025.10.23 | ₩37,552 | ₩37,954 | ₩37,471 | ₩37,860 | +0.82% | 177.7만 |
|---|
| 2025.10.22 | ₩37,820 | ₩37,927 | ₩37,150 | ₩37,431 | -1.03% | 257만 |
|---|
| 2025.10.21 | ₩37,847 | ₩38,115 | ₩37,659 | ₩37,927 | +0.21% | 226.8만 |
|---|
| 2025.10.20 | ₩37,686 | ₩37,968 | ₩37,632 | ₩37,941 | +0.68% | 215.5만 |
|---|
| 2025.10.17 | ₩37,176 | ₩37,458 | ₩36,989 | ₩37,243 | +0.18% | 429.6만 |
|---|
| 2025.10.16 | ₩38,182 | ₩38,209 | ₩37,203 | ₩37,391 | -2.07% | 677.5만 |
|---|
| 2025.10.15 | ₩38,102 | ₩38,410 | ₩37,632 | ₩38,062 | -0.11% | 332.6만 |
|---|
| 2025.10.14 | ₩36,761 | ₩37,994 | ₩36,707 | ₩37,740 | +2.66% | 429.7만 |
|---|
| 2025.10.13 | ₩36,948 | ₩37,311 | ₩36,868 | ₩37,257 | +0.83% | 244.2만 |
|---|
| 2025.10.10 | ₩37,726 | ₩37,820 | ₩36,412 | ₩36,439 | -3.41% | 624.9만 |
|---|