시장 데이터를 불러오는 중
전체 종목
Schwab U.S. Broad Market ETF 과거 주가
Schwab U.S. Broad Market ETF · SCHB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab U.S. Broad Market ETF · SCHB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,842 | ₩40,003 | ₩39,776 | ₩39,949 | +0.27% | 923.4만 |
| 2026.10.08 | ₩39,749 | ₩39,842 | ₩39,522 | ₩39,709 | -0.10% | 1470.5만 |
| 2026.10.07 | ₩39,829 | ₩39,909 | ₩39,682 | ₩39,869 | +0.10% | 938.9만 |
| 2026.10.06 | ₩39,989 | ₩40,163 | ₩39,963 | ₩40,029 | +0.10% | 736.9만 |
| 2026.10.05 | ₩39,562 | ₩39,923 | ₩39,535 | ₩39,816 | +0.64% | 799.9만 |
| 2026.10.02 | ₩39,575 | ₩39,709 | ₩39,415 | ₩39,549 | -0.07% | 1650.9만 |
| 2026.10.01 | ₩39,255 | ₩39,335 | ₩38,974 | ₩39,255 | 0.00% | 1893.7만 |
| 2026.09.30 | ₩39,388 | ₩39,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,148 |
| ₩39,148 |
| -0.61% |
| 1266.6만 |
| 2026.09.29 | ₩39,375 | ₩39,415 | ₩39,135 | ₩39,255 | -0.31% | 1358.4만 |
|---|
| 2026.09.28 | ₩39,415 | ₩39,522 | ₩39,215 | ₩39,295 | -0.30% | 1821.1만 |
|---|
| 2026.09.25 | ₩39,522 | ₩39,669 | ₩39,375 | ₩39,629 | +0.27% | 1441.1만 |
|---|
| 2026.09.24 | ₩39,281 | ₩39,509 | ₩39,228 | ₩39,428 | +0.37% | 1129.6만 |
|---|
| 2026.09.23 | ₩39,749 | ₩39,762 | ₩39,415 | ₩39,468 | -0.71% | 891.8만 |
|---|
| 2026.09.22 | ₩39,936 | ₩39,963 | ₩39,829 | ₩39,883 | -0.13% | 716.9만 |
|---|
| 2026.09.21 | ₩39,522 | ₩39,936 | ₩39,495 | ₩39,869 | +0.88% | 723만 |
|---|
| 2026.09.18 | ₩39,295 | ₩39,308 | ₩39,094 | ₩39,281 | -0.03% | 547만 |
|---|
| 2026.09.17 | ₩39,295 | ₩39,335 | ₩39,135 | ₩39,255 | -0.10% | 528.2만 |
|---|
| 2026.09.16 | ₩39,081 | ₩39,215 | ₩38,574 | ₩38,827 | -0.65% | 773.4만 |
|---|
| 2026.09.15 | ₩39,161 | ₩39,161 | ₩38,921 | ₩38,988 | -0.44% | 583.5만 |
|---|
| 2026.09.14 | ₩39,068 | ₩39,322 | ₩39,041 | ₩39,175 | +0.27% | 790.9만 |
|---|
| 2026.09.11 | ₩39,388 | ₩39,468 | ₩39,322 | ₩39,362 | -0.07% | 480.8만 |
|---|
| 2026.09.10 | ₩39,054 | ₩39,148 | ₩38,974 | ₩39,041 | -0.03% | 590.8만 |
|---|
| 2026.09.09 | ₩39,415 | ₩39,428 | ₩39,215 | ₩39,268 | -0.37% | 415.6만 |
|---|
| 2026.09.08 | ₩39,669 | ₩39,696 | ₩39,455 | ₩39,495 | -0.44% | 547.9만 |
|---|
| 2026.09.04 | ₩39,789 | ₩39,816 | ₩39,655 | ₩39,709 | -0.20% | 450.3만 |
|---|
| 2026.09.03 | ₩39,602 | ₩39,883 | ₩39,549 | ₩39,829 | +0.57% | 646.2만 |
|---|
| 2026.09.02 | ₩39,281 | ₩39,482 | ₩39,241 | ₩39,415 | +0.34% | 574.6만 |
|---|
| 2026.09.01 | ₩39,268 | ₩39,415 | ₩39,121 | ₩39,241 | -0.07% | 560.7만 |
|---|
| 2026.08.31 | ₩39,549 | ₩39,602 | ₩39,415 | ₩39,535 | -0.03% | 664.9만 |
|---|
| 2026.08.28 | ₩39,856 | ₩39,976 | ₩39,615 | ₩39,669 | -0.47% | 614만 |
|---|
| 2026.08.27 | ₩39,682 | ₩39,869 | ₩39,629 | ₩39,816 | +0.34% | 502.1만 |
|---|
| 2026.08.26 | ₩39,468 | ₩39,615 | ₩39,442 | ₩39,549 | +0.20% | 531.1만 |
|---|
| 2026.08.25 | ₩39,575 | ₩39,589 | ₩39,402 | ₩39,535 | -0.10% | 479만 |
|---|
| 2026.08.24 | ₩39,509 | ₩39,522 | ₩39,362 | ₩39,428 | -0.20% | 601만 |
|---|
| 2026.08.21 | ₩39,562 | ₩39,655 | ₩39,455 | ₩39,549 | -0.03% | 536.5만 |
|---|
| 2026.08.20 | ₩39,575 | ₩39,669 | ₩39,348 | ₩39,362 | -0.54% | 554.6만 |
|---|
| 2026.08.19 | ₩39,829 | ₩39,909 | ₩39,682 | ₩39,709 | -0.30% | 613.1만 |
|---|
| 2026.08.18 | ₩39,736 | ₩39,789 | ₩39,615 | ₩39,642 | -0.24% | 450.9만 |
|---|
| 2026.08.17 | ₩40,123 | ₩40,163 | ₩39,936 | ₩39,963 | -0.40% | 478.8만 |
|---|
| 2026.08.14 | ₩40,243 | ₩40,256 | ₩40,083 | ₩40,136 | -0.27% | 429.6만 |
|---|
| 2026.08.13 | ₩40,043 | ₩40,270 | ₩40,003 | ₩40,190 | +0.37% | 522.7만 |
|---|
| 2026.08.12 | ₩40,029 | ₩40,043 | ₩39,869 | ₩39,936 | -0.23% | 500.3만 |
|---|
| 2026.08.11 | ₩39,989 | ₩40,016 | ₩39,749 | ₩39,789 | -0.50% | 529.1만 |
|---|
| 2026.08.10 | ₩39,909 | ₩40,016 | ₩39,856 | ₩39,896 | -0.03% | 548.6만 |
|---|
| 2026.08.07 | ₩39,816 | ₩39,963 | ₩39,736 | ₩39,936 | +0.30% | 546만 |
|---|
| 2026.08.06 | ₩39,722 | ₩39,842 | ₩39,602 | ₩39,629 | -0.24% | 797만 |
|---|
| 2026.08.05 | ₩40,016 | ₩40,083 | ₩39,696 | ₩39,722 | -0.73% | 797.3만 |
|---|
| 2026.08.04 | ₩39,268 | ₩39,923 | ₩39,228 | ₩39,802 | +1.36% | 692만 |
|---|
| 2026.08.03 | ₩38,627 | ₩39,135 | ₩38,574 | ₩39,094 | +1.21% | 662.1만 |
|---|
| 2026.07.31 | ₩38,467 | ₩38,627 | ₩38,053 | ₩38,534 | +0.17% | 640만 |
|---|
| 2026.07.30 | ₩38,026 | ₩38,333 | ₩37,919 | ₩38,306 | +0.74% | 660.6만 |
|---|
| 2026.07.29 | ₩38,200 | ₩38,360 | ₩37,652 | ₩37,692 | -1.33% | 703.7만 |
|---|
| 2026.07.28 | ₩38,146 | ₩38,373 | ₩38,013 | ₩38,280 | +0.35% | 552.7만 |
|---|
| 2026.07.27 | ₩38,440 | ₩38,520 | ₩38,013 | ₩38,186 | -0.66% | 1029.3만 |
|---|
| 2026.07.24 | ₩38,173 | ₩38,413 | ₩38,079 | ₩38,146 | -0.07% | 760.8만 |
|---|
| 2026.07.23 | ₩38,173 | ₩38,360 | ₩37,959 | ₩38,133 | -0.10% | 930.3만 |
|---|
| 2026.07.22 | ₩38,574 | ₩38,720 | ₩38,534 | ₩38,587 | +0.03% | 682만 |
|---|
| 2026.07.21 | ₩38,507 | ₩38,680 | ₩38,413 | ₩38,654 | +0.38% | 553.1만 |
|---|
| 2026.07.20 | ₩38,574 | ₩38,667 | ₩38,280 | ₩38,306 | -0.69% | 906.4만 |
|---|
| 2026.07.17 | ₩38,280 | ₩38,600 | ₩38,240 | ₩38,400 | +0.31% | 741.3만 |
|---|
| 2026.07.16 | ₩38,867 | ₩38,961 | ₩38,614 | ₩38,774 | -0.24% | 562.4만 |
|---|
| 2026.07.15 | ₩38,961 | ₩39,028 | ₩38,720 | ₩38,948 | -0.03% | 624.1만 |
|---|
| 2026.07.14 | ₩38,801 | ₩38,907 | ₩38,680 | ₩38,827 | +0.07% | 721.3만 |
|---|
| 2026.07.13 | ₩38,867 | ₩38,934 | ₩38,614 | ₩38,680 | -0.48% | 823.5만 |
|---|
| 2026.07.10 | ₩38,894 | ₩39,014 | ₩38,654 | ₩38,974 | +0.21% | 545.2만 |
|---|
| 2026.07.09 | ₩38,627 | ₩38,894 | ₩38,560 | ₩38,854 | +0.59% | 441.3만 |
|---|
| 2026.07.08 | ₩38,440 | ₩38,547 | ₩38,200 | ₩38,520 | +0.21% | 545.5만 |
|---|
| 2026.07.07 | ₩38,814 | ₩38,854 | ₩38,534 | ₩38,654 | -0.41% | 661.9만 |
|---|
| 2026.07.06 | ₩38,720 | ₩38,934 | ₩38,694 | ₩38,854 | +0.34% | 626.3만 |
|---|
| 2026.07.02 | ₩38,734 | ₩38,921 | ₩38,280 | ₩38,560 | -0.45% | 1251.4만 |
|---|
| 2026.07.01 | ₩38,627 | ₩38,841 | ₩38,467 | ₩38,614 | -0.03% | 1103만 |
|---|
| 2026.06.30 | ₩38,400 | ₩38,761 | ₩38,373 | ₩38,680 | +0.73% | 812.5만 |
|---|
| 2026.06.29 | ₩38,146 | ₩38,413 | ₩37,919 | ₩38,373 | +0.60% | 861.1만 |
|---|
| 2026.06.26 | ₩37,732 | ₩38,146 | ₩37,652 | ₩37,852 | +0.32% | 1029.8만 |
|---|
| 2026.06.25 | ₩38,226 | ₩38,266 | ₩37,786 | ₩37,959 | -0.70% | 790.7만 |
|---|
| 2026.06.24 | ₩38,013 | ₩38,293 | ₩37,826 | ₩37,932 | -0.21% | 916.9만 |
|---|
| 2026.06.23 | ₩37,986 | ₩38,347 | ₩37,959 | ₩38,039 | +0.14% | 815.2만 |
|---|
| 2026.06.22 | ₩38,761 | ₩38,867 | ₩38,507 | ₩38,574 | -0.48% | 1329만 |
|---|
| 2026.06.18 | ₩38,720 | ₩38,761 | ₩38,534 | ₩38,694 | -0.07% | 957.2만 |
|---|
| 2026.06.17 | ₩38,787 | ₩38,854 | ₩38,173 | ₩38,280 | -1.31% | 1342.6만 |
|---|
| 2026.06.16 | ₩38,988 | ₩39,041 | ₩38,707 | ₩38,734 | -0.65% | 687.9만 |
|---|
| 2026.06.15 | ₩38,867 | ₩39,094 | ₩38,841 | ₩38,988 | +0.31% | 798만 |
|---|
| 2026.06.12 | ₩38,266 | ₩38,493 | ₩37,999 | ₩38,320 | +0.14% | 885.2만 |
|---|
| 2026.06.11 | ₩37,612 | ₩38,240 | ₩37,425 | ₩38,133 | +1.38% | 1467.3만 |
|---|
| 2026.06.10 | ₩37,852 | ₩38,133 | ₩37,425 | ₩37,438 | -1.09% | 1300.2만 |
|---|
| 2026.06.09 | ₩38,347 | ₩38,560 | ₩37,251 | ₩38,053 | -0.77% | 1629.6만 |
|---|
| 2026.06.08 | ₩38,320 | ₩38,453 | ₩38,079 | ₩38,133 | -0.49% | 1087.1만 |
|---|
| 2026.06.05 | ₩38,801 | ₩38,814 | ₩37,906 | ₩37,999 | -2.07% | 1209.6만 |
|---|
| 2026.06.04 | ₩38,747 | ₩39,121 | ₩38,734 | ₩39,054 | +0.79% | 865.6만 |
|---|
| 2026.06.03 | ₩39,121 | ₩39,121 | ₩38,827 | ₩38,881 | -0.61% | 1020.5만 |
|---|
| 2026.06.02 | ₩39,014 | ₩39,201 | ₩39,001 | ₩39,161 | +0.38% | 849.7만 |
|---|
| 2026.06.01 | ₩38,907 | ₩39,161 | ₩38,841 | ₩39,068 | +0.41% | 1148.5만 |
|---|
| 2026.05.29 | ₩38,921 | ₩39,041 | ₩38,841 | ₩38,961 | +0.10% | 1198만 |
|---|
| 2026.05.28 | ₩38,627 | ₩38,907 | ₩38,560 | ₩38,881 | +0.66% | 748.3만 |
|---|
| 2026.05.27 | ₩38,707 | ₩38,707 | ₩38,534 | ₩38,654 | -0.14% | 1188.7만 |
|---|
| 2026.05.26 | ₩38,600 | ₩38,734 | ₩38,534 | ₩38,640 | +0.10% | 984.6만 |
|---|
| 2026.05.22 | ₩38,387 | ₩38,534 | ₩38,293 | ₩38,373 | -0.03% | 965.8만 |
|---|
| 2026.05.21 | ₩37,959 | ₩38,306 | ₩37,892 | ₩38,200 | +0.63% | 1157.3만 |
|---|
| 2026.05.20 | ₩37,786 | ₩38,119 | ₩37,692 | ₩38,106 | +0.85% | 1369.4만 |
|---|
| 2026.05.19 | ₩37,692 | ₩37,866 | ₩37,545 | ₩37,652 | -0.11% | 1410.4만 |
|---|
| 2026.05.18 | ₩38,013 | ₩38,079 | ₩37,652 | ₩37,906 | -0.28% | 1352.6만 |
|---|
| 2026.05.15 | ₩38,093 | ₩38,173 | ₩37,906 | ₩37,959 | -0.35% | 863.3만 |
|---|
| 2026.05.14 | ₩38,226 | ₩38,534 | ₩38,226 | ₩38,453 | +0.59% | 654만 |
|---|
| 2026.05.13 | ₩37,959 | ₩38,226 | ₩37,799 | ₩38,146 | +0.49% | 665.3만 |
|---|
| 2026.05.12 | ₩37,906 | ₩37,986 | ₩37,612 | ₩37,946 | +0.11% | 980.9만 |
|---|
| 2026.05.11 | ₩37,906 | ₩38,133 | ₩37,892 | ₩38,039 | +0.35% | 528.6만 |
|---|
| 2026.05.08 | ₩37,826 | ₩37,986 | ₩37,812 | ₩37,959 | +0.35% | 485.8만 |
|---|
| 2026.05.07 | ₩37,892 | ₩37,946 | ₩37,599 | ₩37,679 | -0.56% | 820.4만 |
|---|
| 2026.05.06 | ₩37,558 | ₩37,892 | ₩37,558 | ₩37,852 | +0.78% | 666.3만 |
|---|
| 2026.05.05 | ₩37,198 | ₩37,398 | ₩37,198 | ₩37,318 | +0.32% | 496만 |
|---|
| 2026.05.04 | ₩37,118 | ₩37,251 | ₩36,864 | ₩37,024 | -0.25% | 900.6만 |
|---|
| 2026.05.01 | ₩37,184 | ₩37,345 | ₩37,158 | ₩37,158 | -0.07% | 799.5만 |
|---|
| 2026.04.30 | ₩36,770 | ₩37,091 | ₩36,624 | ₩37,038 | +0.73% | 791.6만 |
|---|
| 2026.04.29 | ₩36,637 | ₩36,704 | ₩36,490 | ₩36,650 | +0.04% | 748.8만 |
|---|
| 2026.04.28 | ₩36,690 | ₩36,770 | ₩36,543 | ₩36,677 | -0.04% | 664.5만 |
|---|
| 2026.04.27 | ₩36,770 | ₩36,904 | ₩36,744 | ₩36,877 | +0.29% | 469.2만 |
|---|
| 2026.04.24 | ₩36,690 | ₩36,851 | ₩36,557 | ₩36,811 | +0.33% | 754.2만 |
|---|
| 2026.04.23 | ₩36,650 | ₩36,770 | ₩36,236 | ₩36,570 | -0.22% | 952.3만 |
|---|
| 2026.04.22 | ₩36,624 | ₩36,730 | ₩36,583 | ₩36,704 | +0.22% | 635.6만 |
|---|
| 2026.04.21 | ₩36,690 | ₩36,770 | ₩36,303 | ₩36,370 | -0.87% | 991.7만 |
|---|
| 2026.04.20 | ₩36,583 | ₩36,650 | ₩36,463 | ₩36,597 | +0.04% | 738.2만 |
|---|
| 2026.04.17 | ₩36,450 | ₩36,770 | ₩36,410 | ₩36,637 | +0.51% | 1101.4만 |
|---|
| 2026.04.16 | ₩36,169 | ₩36,250 | ₩36,022 | ₩36,183 | +0.04% | 860만 |
|---|
| 2026.04.15 | ₩35,876 | ₩36,116 | ₩35,822 | ₩36,076 | +0.56% | 875.3만 |
|---|
| 2026.04.14 | ₩35,515 | ₩35,835 | ₩35,502 | ₩35,822 | +0.86% | 823.4만 |
|---|
| 2026.04.13 | ₩34,927 | ₩35,408 | ₩34,887 | ₩35,408 | +1.38% | 844만 |
|---|
| 2026.04.10 | ₩35,128 | ₩35,168 | ₩34,967 | ₩35,034 | -0.27% | 818.9만 |
|---|
| 2026.04.09 | ₩34,807 | ₩35,128 | ₩34,754 | ₩35,061 | +0.73% | 996.3만 |
|---|
| 2026.04.08 | ₩34,941 | ₩34,967 | ₩34,660 | ₩34,887 | -0.15% | 985.6만 |
|---|
| 2026.04.07 | ₩33,885 | ₩34,019 | ₩33,605 | ₩34,019 | +0.39% | 1298.6만 |
|---|
| 2026.04.06 | ₩33,832 | ₩34,019 | ₩33,819 | ₩33,979 | +0.43% | 1153.8만 |
|---|
| 2026.04.02 | ₩33,338 | ₩33,952 | ₩33,271 | ₩33,832 | +1.48% | 1123.2만 |
|---|
| 2026.04.01 | ₩33,725 | ₩33,979 | ₩33,685 | ₩33,792 | +0.20% | 1323.2만 |
|---|
| 2026.03.31 | ₩32,950 | ₩33,592 | ₩32,897 | ₩33,525 | +1.74% | 1664.7만 |
|---|
| 2026.03.30 | ₩33,017 | ₩33,017 | ₩32,430 | ₩32,577 | -1.33% | 1928.5만 |
|---|
| 2026.03.27 | ₩33,151 | ₩33,164 | ₩32,657 | ₩32,723 | -1.29% | 1524.1만 |
|---|
| 2026.03.26 | ₩33,632 | ₩33,792 | ₩33,271 | ₩33,298 | -0.99% | 1248.5만 |
|---|
| 2026.03.25 | ₩33,966 | ₩34,086 | ₩33,739 | ₩33,885 | -0.24% | 1070.4만 |
|---|
| 2026.03.24 | ₩33,658 | ₩33,966 | ₩33,578 | ₩33,752 | +0.28% | 1090.5만 |
|---|
| 2026.03.23 | ₩33,966 | ₩34,246 | ₩33,792 | ₩33,859 | -0.31% | 1609.6만 |
|---|
| 2026.03.20 | ₩33,912 | ₩33,926 | ₩33,271 | ₩33,458 | -1.34% | 1451.5만 |
|---|
| 2026.03.19 | ₩33,792 | ₩34,153 | ₩33,725 | ₩33,966 | +0.51% | 1725.8만 |
|---|
| 2026.03.18 | ₩34,393 | ₩34,473 | ₩34,046 | ₩34,046 | -1.01% | 1038만 |
|---|
| 2026.03.17 | ₩34,580 | ₩34,714 | ₩34,486 | ₩34,540 | -0.12% | 905만 |
|---|
| 2026.03.16 | ₩34,366 | ₩34,567 | ₩34,326 | ₩34,406 | +0.12% | 1211.1만 |
|---|
| 2026.03.13 | ₩34,406 | ₩34,580 | ₩34,006 | ₩34,059 | -1.01% | 1246.3만 |
|---|
| 2026.03.12 | ₩34,527 | ₩34,553 | ₩34,233 | ₩34,259 | -0.77% | 1135.5만 |
|---|
| 2026.03.11 | ₩34,860 | ₩34,981 | ₩34,647 | ₩34,807 | -0.15% | 1104.6만 |
|---|
| 2026.03.10 | ₩34,887 | ₩35,194 | ₩34,727 | ₩34,847 | -0.11% | 1200.5만 |
|---|
| 2026.03.09 | ₩34,286 | ₩34,994 | ₩34,059 | ₩34,927 | +1.87% | 1825.8만 |
|---|
| 2026.03.06 | ₩34,660 | ₩34,807 | ₩34,460 | ₩34,607 | -0.15% | 1248.2만 |
|---|
| 2026.03.05 | ₩35,154 | ₩35,355 | ₩34,794 | ₩35,114 | -0.11% | 1277.1만 |
|---|
| 2026.03.04 | ₩35,154 | ₩35,421 | ₩35,021 | ₩35,315 | +0.46% | 1073.2만 |
|---|
| 2026.03.03 | ₩34,807 | ₩35,208 | ₩34,486 | ₩35,061 | +0.73% | 1591.1만 |
|---|
| 2026.03.02 | ₩34,981 | ₩35,528 | ₩34,967 | ₩35,421 | +1.26% | 1271.1만 |
|---|
| 2026.02.27 | ₩35,221 | ₩35,408 | ₩35,154 | ₩35,381 | +0.46% | 1023.4만 |
|---|
| 2026.02.26 | ₩35,755 | ₩35,755 | ₩35,301 | ₩35,555 | -0.56% | 1212만 |
|---|
| 2026.02.25 | ₩35,595 | ₩35,742 | ₩35,555 | ₩35,715 | +0.34% | 415.6만 |
|---|
| 2026.02.24 | ₩35,141 | ₩35,488 | ₩35,061 | ₩35,421 | +0.80% | 807.4만 |
|---|
| 2026.02.23 | ₩35,448 | ₩35,568 | ₩35,034 | ₩35,154 | -0.83% | 905.6만 |
|---|
| 2026.02.20 | ₩35,234 | ₩35,595 | ₩35,194 | ₩35,555 | +0.91% | 1133.5만 |
|---|
| 2026.02.19 | ₩35,261 | ₩35,408 | ₩35,168 | ₩35,341 | +0.23% | 927.6만 |
|---|
| 2026.02.18 | ₩35,301 | ₩35,568 | ₩35,221 | ₩35,408 | +0.30% | 946.5만 |
|---|
| 2026.02.17 | ₩35,101 | ₩35,328 | ₩34,834 | ₩35,208 | +0.30% | 1175.1만 |
|---|
| 2026.02.13 | ₩35,141 | ₩35,408 | ₩34,914 | ₩35,168 | +0.08% | 1132.3만 |
|---|
| 2026.02.12 | ₩35,822 | ₩35,876 | ₩35,061 | ₩35,114 | -1.98% | 1355만 |
|---|
| 2026.02.11 | ₩35,929 | ₩35,969 | ₩35,515 | ₩35,675 | -0.71% | 1279.9만 |
|---|
| 2026.02.10 | ₩35,849 | ₩35,929 | ₩35,675 | ₩35,702 | -0.41% | 1113.2만 |
|---|
| 2026.02.09 | ₩35,542 | ₩35,889 | ₩35,502 | ₩35,795 | +0.71% | 781.3만 |
|---|
| 2026.02.06 | ₩35,101 | ₩35,702 | ₩35,088 | ₩35,622 | +1.48% | 989만 |
|---|
| 2026.02.05 | ₩35,061 | ₩35,221 | ₩34,794 | ₩34,874 | -0.53% | 1125.2만 |
|---|
| 2026.02.04 | ₩35,568 | ₩35,595 | ₩35,088 | ₩35,315 | -0.71% | 1326.1만 |
|---|
| 2026.02.03 | ₩35,822 | ₩35,862 | ₩35,181 | ₩35,502 | -0.89% | 1155.5만 |
|---|
| 2026.02.02 | ₩35,475 | ₩35,862 | ₩35,462 | ₩35,782 | +0.87% | 559.3만 |
|---|
| 2026.01.30 | ₩35,608 | ₩35,729 | ₩35,368 | ₩35,595 | -0.04% | 912.3만 |
|---|
| 2026.01.29 | ₩35,889 | ₩35,929 | ₩35,275 | ₩35,742 | -0.41% | 1058.4만 |
|---|
| 2026.01.28 | ₩35,956 | ₩35,982 | ₩35,769 | ₩35,835 | -0.33% | 795.8만 |
|---|
| 2026.01.27 | ₩35,795 | ₩35,916 | ₩35,755 | ₩35,862 | +0.19% | 385만 |
|---|
| 2026.01.26 | ₩35,608 | ₩35,795 | ₩35,595 | ₩35,729 | +0.34% | 501.5만 |
|---|
| 2026.01.23 | ₩35,568 | ₩35,675 | ₩35,502 | ₩35,555 | -0.04% | 1179.2만 |
|---|
| 2026.01.22 | ₩35,648 | ₩35,729 | ₩35,515 | ₩35,608 | -0.11% | 701만 |
|---|
| 2026.01.21 | ₩35,128 | ₩35,595 | ₩35,034 | ₩35,408 | +0.80% | 1440.7만 |
|---|
| 2026.01.20 | ₩35,208 | ₩35,368 | ₩34,954 | ₩35,007 | -0.57% | 1109.4만 |
|---|
| 2026.01.16 | ₩35,809 | ₩35,835 | ₩35,635 | ₩35,715 | -0.26% | 658.1만 |
|---|
| 2026.01.15 | ₩35,835 | ₩35,916 | ₩35,702 | ₩35,729 | -0.30% | 808.9만 |
|---|
| 2026.01.14 | ₩35,635 | ₩35,675 | ₩35,408 | ₩35,635 | 0.00% | 847.6만 |
|---|
| 2026.01.13 | ₩35,876 | ₩35,902 | ₩35,648 | ₩35,782 | -0.26% | 706.7만 |
|---|
| 2026.01.12 | ₩35,608 | ₩35,889 | ₩35,595 | ₩35,849 | +0.68% | 554만 |
|---|
| 2026.01.09 | ₩35,635 | ₩35,835 | ₩35,528 | ₩35,782 | +0.41% | 647.1만 |
|---|
| 2026.01.08 | ₩35,502 | ₩35,608 | ₩35,435 | ₩35,555 | +0.15% | 670.4만 |
|---|
| 2026.01.07 | ₩35,675 | ₩35,755 | ₩35,515 | ₩35,542 | -0.37% | 552.1만 |
|---|
| 2026.01.06 | ₩35,421 | ₩35,675 | ₩35,408 | ₩35,662 | +0.68% | 575.2만 |
|---|
| 2026.01.05 | ₩35,315 | ₩35,488 | ₩35,315 | ₩35,421 | +0.30% | 751.6만 |
|---|
| 2026.01.02 | ₩35,221 | ₩35,301 | ₩34,967 | ₩35,141 | -0.23% | 1051.1만 |
|---|
| 2025.12.31 | ₩35,328 | ₩35,328 | ₩35,034 | ₩35,034 | -0.83% | 577.4만 |
|---|
| 2025.12.30 | ₩35,355 | ₩35,408 | ₩35,301 | ₩35,315 | -0.11% | 444.8만 |
|---|
| 2025.12.29 | ₩35,355 | ₩35,448 | ₩35,275 | ₩35,381 | +0.08% | 517.6만 |
|---|
| 2025.12.26 | ₩35,542 | ₩35,568 | ₩35,448 | ₩35,502 | -0.11% | 399.2만 |
|---|
| 2025.12.24 | ₩35,408 | ₩35,542 | ₩35,395 | ₩35,502 | +0.26% | 189.4만 |
|---|
| 2025.12.23 | ₩35,221 | ₩35,408 | ₩35,221 | ₩35,395 | +0.49% | 479.9만 |
|---|
| 2025.12.22 | ₩35,208 | ₩35,315 | ₩35,181 | ₩35,288 | +0.23% | 495만 |
|---|
| 2025.12.19 | ₩34,834 | ₩35,074 | ₩34,807 | ₩35,034 | +0.58% | 867.2만 |
|---|
| 2025.12.18 | ₩34,767 | ₩34,954 | ₩34,647 | ₩34,727 | -0.12% | 1186.7만 |
|---|
| 2025.12.17 | ₩34,887 | ₩34,927 | ₩34,446 | ₩34,460 | -1.23% | 1402.3만 |
|---|
| 2025.12.16 | ₩34,860 | ₩34,967 | ₩34,647 | ₩34,847 | -0.04% | 1281.9만 |
|---|
| 2025.12.15 | ₩35,194 | ₩35,221 | ₩34,874 | ₩34,941 | -0.72% | 1340.8만 |
|---|
| 2025.12.12 | ₩35,395 | ₩35,408 | ₩34,901 | ₩35,007 | -1.09% | 1041.8만 |
|---|
| 2025.12.11 | ₩35,194 | ₩35,435 | ₩35,074 | ₩35,408 | +0.61% | 930만 |
|---|
| 2025.12.10 | ₩35,007 | ₩35,395 | ₩34,981 | ₩35,315 | +0.88% | 850.5만 |
|---|
| 2025.12.09 | ₩35,141 | ₩35,301 | ₩35,141 | ₩35,168 | +0.08% | 556.6만 |
|---|
| 2025.12.08 | ₩35,355 | ₩35,355 | ₩35,088 | ₩35,181 | -0.49% | 681.5만 |
|---|
| 2025.12.05 | ₩35,275 | ₩35,448 | ₩35,234 | ₩35,301 | +0.08% | 666만 |
|---|
| 2025.12.04 | ₩35,261 | ₩35,261 | ₩35,088 | ₩35,248 | -0.04% | 643.2만 |
|---|
| 2025.12.03 | ₩34,981 | ₩35,234 | ₩34,954 | ₩35,194 | +0.61% | 1118.5만 |
|---|
| 2025.12.02 | ₩35,074 | ₩35,168 | ₩34,927 | ₩35,034 | -0.11% | 736.4만 |
|---|
| 2025.12.01 | ₩34,874 | ₩35,128 | ₩34,874 | ₩34,981 | +0.31% | 718.2만 |
|---|
| 2025.11.28 | ₩35,007 | ₩35,168 | ₩34,994 | ₩35,154 | +0.42% | 265.6만 |
|---|
| 2025.11.26 | ₩34,834 | ₩35,061 | ₩34,807 | ₩34,941 | +0.31% | 815.8만 |
|---|
| 2025.11.25 | ₩34,340 | ₩34,767 | ₩34,153 | ₩34,714 | +1.09% | 808.1만 |
|---|
| 2025.11.24 | ₩34,006 | ₩34,406 | ₩33,952 | ₩34,340 | +0.98% | 785.7만 |
|---|
| 2025.11.21 | ₩33,592 | ₩34,113 | ₩33,378 | ₩33,832 | +0.72% | 1355.2만 |
|---|
| 2025.11.20 | ₩34,513 | ₩34,660 | ₩33,431 | ₩33,458 | -3.06% | 2704만 |
|---|
| 2025.11.19 | ₩33,912 | ₩34,246 | ₩33,792 | ₩33,992 | +0.24% | 1079.2만 |
|---|
| 2025.11.18 | ₩33,926 | ₩34,139 | ₩33,645 | ₩33,885 | -0.12% | 1615.4만 |
|---|
| 2025.11.17 | ₩34,393 | ₩34,580 | ₩33,952 | ₩34,139 | -0.74% | 1271.9만 |
|---|
| 2025.11.14 | ₩34,153 | ₩34,700 | ₩34,046 | ₩34,486 | +0.98% | 1369.4만 |
|---|
| 2025.11.13 | ₩34,954 | ₩34,994 | ₩34,420 | ₩34,486 | -1.34% | 1135만 |
|---|
| 2025.11.12 | ₩35,208 | ₩35,234 | ₩35,007 | ₩35,128 | -0.23% | 883만 |
|---|
| 2025.11.11 | ₩34,967 | ₩35,141 | ₩34,901 | ₩35,101 | +0.38% | 756.2만 |
|---|
| 2025.11.10 | ₩34,834 | ₩35,088 | ₩34,727 | ₩35,034 | +0.58% | 663.5만 |
|---|
| 2025.11.07 | ₩34,286 | ₩34,527 | ₩33,992 | ₩34,513 | +0.66% | 1028.6만 |
|---|
| 2025.11.06 | ₩34,807 | ₩34,847 | ₩34,366 | ₩34,433 | -1.07% | 915.3만 |
|---|
| 2025.11.05 | ₩34,700 | ₩35,021 | ₩34,660 | ₩34,847 | +0.42% | 521.8만 |
|---|
| 2025.11.04 | ₩34,754 | ₩34,954 | ₩34,660 | ₩34,700 | -0.15% | 867.3만 |
|---|
| 2025.11.03 | ₩35,261 | ₩35,261 | ₩34,941 | ₩35,128 | -0.38% | 608.6만 |
|---|
| 2025.10.31 | ₩35,208 | ₩35,221 | ₩34,927 | ₩35,101 | -0.30% | 711만 |
|---|
| 2025.10.30 | ₩35,141 | ₩35,288 | ₩34,954 | ₩34,967 | -0.49% | 967.5만 |
|---|
| 2025.10.29 | ₩35,421 | ₩35,488 | ₩35,128 | ₩35,341 | -0.23% | 935.8만 |
|---|
| 2025.10.28 | ₩35,395 | ₩35,448 | ₩35,275 | ₩35,341 | -0.15% | 420.2만 |
|---|
| 2025.10.27 | ₩35,208 | ₩35,328 | ₩35,181 | ₩35,315 | +0.30% | 298.9만 |
|---|
| 2025.10.24 | ₩34,874 | ₩34,994 | ₩34,847 | ₩34,901 | +0.08% | 417.8만 |
|---|
| 2025.10.23 | ₩34,433 | ₩34,687 | ₩34,393 | ₩34,633 | +0.58% | 475.4만 |
|---|
| 2025.10.22 | ₩34,633 | ₩34,647 | ₩34,153 | ₩34,380 | -0.73% | 871만 |
|---|
| 2025.10.21 | ₩34,620 | ₩34,714 | ₩34,540 | ₩34,607 | -0.04% | 432.3만 |
|---|
| 2025.10.20 | ₩34,380 | ₩34,660 | ₩34,380 | ₩34,607 | +0.66% | 367.9만 |
|---|
| 2025.10.17 | ₩34,006 | ₩34,299 | ₩33,912 | ₩34,233 | +0.67% | 1036.9만 |
|---|
| 2025.10.16 | ₩34,460 | ₩34,513 | ₩33,899 | ₩34,072 | -1.12% | 1396.6만 |
|---|
| 2025.10.15 | ₩34,446 | ₩34,607 | ₩34,019 | ₩34,326 | -0.35% | 1152.4만 |
|---|
| 2025.10.14 | ₩33,859 | ₩34,366 | ₩33,685 | ₩34,166 | +0.91% | 933.7만 |
|---|
| 2025.10.13 | ₩34,059 | ₩34,273 | ₩34,006 | ₩34,179 | +0.35% | 616.4만 |
|---|
| 2025.10.10 | ₩34,647 | ₩34,740 | ₩33,632 | ₩33,658 | -2.85% | 719.9만 |
|---|