티커911

Schwab US Dividend Equity ETF 과거 주가

Schwab US Dividend Equity ETF · SCHD · NYSE Arca

거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.

시장 데이터를 불러오는 중

Schwab US Dividend Equity ETF 과거 주가·일별 시세 (SCHD) · 티커911

전체 종목

Schwab US Dividend Equity ETF 과거 주가

Schwab US Dividend Equity ETF · SCHD · NYSE Arca

거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.

일간2025.11.07

+0.64%

시가: ₩35,601
고가: ₩35,856
저가: ₩35,520
종가: ₩35,829
거래량: 1881.9만

일간 종가

최근 1년

2025-09-262026-10-09

일간 가격

261개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩44,303	₩44,397	₩44,196	₩44,303	0.00%	1778.9만
2026.10.08	₩43,807	₩44,464	₩43,794	₩44,451	+1.47%	2357.1만
2026.10.07	₩44,035	₩44,089	₩43,754	₩43,780	-0.58%	2149.8만
2026.10.06	₩43,928	₩44,142	₩43,861	₩44,049	+0.27%	1989.4만
2026.10.05	₩43,780	₩43,901	₩43,392	₩43,874	+0.21%	2434.9만
2026.10.02	₩43,941	₩44,022	₩43,794	₩43,874	-0.15%	2069.1만
2026.10.01	₩43,874	₩44,008	₩43,687	₩43,794	-0.18%	2393.9만
2026.09.30	₩44,209	₩44,209	₩43,619	₩43,619	-1.33%	2109.3만
2026.09.29	₩44,075	₩44,183	₩43,888	₩44,049	-0.06%	2568.6만
2026.09.28	₩44,397	₩44,504	₩44,196	₩44,263	-0.30%	2762만
2026.09.25	₩44,303	₩44,612	₩44,263	₩44,531	+0.51%	2379.9만
2026.09.24	₩44,746	₩44,826	₩44,357	₩44,384	-0.81%	2147.6만
2026.09.23	₩44,893	₩44,920	₩44,598	₩44,625	-0.60%	2317만
2026.09.22	₩45,336	₩45,389	₩45,148	₩45,242	-0.21%	2431.7만
2026.09.21	₩45,229	₩45,349	₩44,987	₩45,215	-0.03%	2521.8만
2026.09.18	₩45,229	₩45,309	₩45,027	₩45,162	-0.15%	2239.3만
2026.09.17	₩45,550	₩45,631	₩45,336	₩45,443	-0.24%	2104.9만
2026.09.16	₩45,979	₩45,993	₩45,202	₩45,376	-1.31%	2397.7만
2026.09.15	₩45,979	₩46,207	₩45,899	₩46,033	+0.12%	1723.3만
2026.09.14	₩46,060	₩46,274	₩45,966	₩46,047	-0.03%	2289.7만
2026.09.11	₩45,859	₩45,912	₩45,617	₩45,752	-0.23%	1849만
2026.09.10	₩45,792	₩45,805	₩45,510	₩45,577	-0.47%	2158.7만
2026.09.09	₩46,194	₩46,194	₩45,684	₩45,711	-1.04%	2585.5만
2026.09.08	₩46,476	₩46,529	₩46,100	₩46,140	-0.72%	3188.8만
2026.09.04	₩46,704	₩46,864	₩46,637	₩46,663	-0.09%	2458만
2026.09.03	₩47,079	₩47,200	₩46,784	₩47,039	-0.09%	2139.5만
2026.09.02	₩46,704	₩47,066	₩46,677	₩46,945	+0.52%	2123.2만
2026.09.01	₩46,958	₩47,092	₩46,556	₩46,677	-0.60%	2349.4만
2026.08.31	₩46,824	₩46,878	₩46,677	₩46,784	-0.09%	2095.3만
2026.08.28	₩46,757	₩46,864	₩46,623	₩46,797	+0.09%	2106.8만
2026.08.27	₩46,623	₩46,891	₩46,529	₩46,704	+0.17%	2577.4만
2026.08.26	₩46,958	₩47,173	₩46,905	₩46,999	+0.09%	2165.8만
2026.08.25	₩47,079	₩47,133	₩46,851	₩47,079	0.00%	2661.5만
2026.08.24	₩47,106	₩47,347	₩47,079	₩47,213	+0.23%	2414.9만
2026.08.21	₩46,851	₩47,213	₩46,811	₩47,079	+0.49%	1978.5만
2026.08.20	₩46,905	₩47,133	₩46,690	₩46,704	-0.43%	2135.5만
2026.08.19	₩46,623	₩47,347	₩46,623	₩47,052	+0.92%	2551.5만
2026.08.18	₩46,234	₩46,422	₩46,127	₩46,274	+0.09%	2337.9만
2026.08.17	₩46,060	₩46,140	₩45,912	₩45,979	-0.17%	2454.7만
2026.08.14	₩46,221	₩46,315	₩46,100	₩46,288	+0.15%	2069.9만
2026.08.13	₩46,060	₩46,274	₩46,006	₩46,167	+0.23%	1826.4만
2026.08.12	₩45,845	₩46,006	₩45,658	₩45,939	+0.20%	1897.1만
2026.08.11	₩45,805	₩46,047	₩45,711	₩45,953	+0.32%	2206.9만
2026.08.10	₩45,443	₩45,845	₩45,349	₩45,845	+0.89%	2414.8만
2026.08.07	₩45,054	₩45,470	₩44,920	₩45,457	+0.89%	2035.6만
2026.08.06	₩45,403	₩45,483	₩44,987	₩45,188	-0.47%	2290.4만
2026.08.05	₩45,510	₩45,537	₩44,934	₩45,108	-0.88%	2351.5만
2026.08.04	₩44,867	₩45,430	₩44,598	₩45,389	+1.17%	2699.7만
2026.08.03	₩45,054	₩45,349	₩44,799	₩45,001	-0.12%	2470.6만
2026.07.31	₩44,679	₩44,974	₩44,370	₩44,880	+0.45%	2571.8만
2026.07.30	₩44,759	₩44,853	₩44,303	₩44,799	+0.09%	3544.7만
2026.07.29	₩45,510	₩45,765	₩45,296	₩45,363	-0.32%	3002.9만
2026.07.28	₩45,269	₩45,912	₩45,242	₩45,443	+0.39%	2731.5만
2026.07.27	₩44,692	₩45,054	₩44,679	₩44,826	+0.30%	2400.4만
2026.07.24	₩44,049	₩44,652	₩44,049	₩44,639	+1.34%	2013.6만
2026.07.23	₩43,968	₩44,209	₩43,861	₩43,982	+0.03%	1962.1만
2026.07.22	₩44,236	₩44,411	₩44,075	₩44,116	-0.27%	1692.1만
2026.07.21	₩43,914	₩44,022	₩43,700	₩44,008	+0.21%	1773.4만
2026.07.20	₩44,169	₩44,183	₩43,861	₩43,914	-0.58%	1950.2만
2026.07.17	₩44,504	₩44,920	₩44,008	₩44,129	-0.84%	2222.2만
2026.07.16	₩43,713	₩44,303	₩43,700	₩44,303	+1.35%	2465.7만
2026.07.15	₩43,244	₩43,579	₩43,190	₩43,365	+0.28%	1631.8만
2026.07.14	₩43,646	₩43,660	₩43,150	₩43,177	-1.08%	2368.5만
2026.07.13	₩43,687	₩43,874	₩43,539	₩43,660	-0.06%	1886.4만
2026.07.10	₩43,324	₩43,499	₩43,257	₩43,445	+0.28%	1420.2만
2026.07.09	₩43,231	₩43,365	₩43,070	₩43,257	+0.06%	1742.5만
2026.07.08	₩43,606	₩43,633	₩43,338	₩43,365	-0.55%	1799.7만
2026.07.07	₩43,646	₩43,874	₩43,499	₩43,633	-0.03%	2117.6만
2026.07.06	₩43,418	₩43,552	₩42,989	₩43,231	-0.43%	2403.1만
2026.07.02	₩43,003	₩43,445	₩42,989	₩43,432	+1.00%	1985.9만
2026.07.01	₩42,574	₩42,962	₩42,560	₩42,708	+0.31%	2010만
2026.06.30	₩42,828	₩42,869	₩42,493	₩42,520	-0.72%	2067.9만
2026.06.29	₩43,231	₩43,231	₩42,721	₩42,815	-0.96%	2779.1만
2026.06.26	₩42,895	₩43,324	₩42,869	₩43,029	+0.31%	2239.8만
2026.06.25	₩42,681	₩43,190	₩42,654	₩42,855	+0.41%	1643.7만
2026.06.24	₩42,547	₩42,708	₩42,386	₩42,533	-0.03%	1932.1만
2026.06.23	₩42,775	₩43,003	₩42,627	₩42,936	+0.38%	1989.7만
2026.06.22	₩42,721	₩42,962	₩42,681	₩42,761	+0.09%	2220.9만
2026.06.18	₩42,869	₩42,882	₩42,574	₩42,721	-0.34%	2123.7만
2026.06.17	₩43,552	₩43,579	₩42,694	₩42,815	-1.69%	2401.5만
2026.06.16	₩43,807	₩44,035	₩43,579	₩43,619	-0.43%	2012만
2026.06.15	₩43,928	₩44,062	₩43,713	₩43,754	-0.40%	2556.7만
2026.06.12	₩43,740	₩44,142	₩43,673	₩44,008	+0.61%	2050.4만
2026.06.11	₩43,512	₩43,861	₩43,432	₩43,619	+0.25%	2183.2만
2026.06.10	₩43,445	₩43,633	₩43,231	₩43,257	-0.43%	2077.6만
2026.06.09	₩43,338	₩43,459	₩43,003	₩43,432	+0.22%	2360만
2026.06.08	₩43,392	₩43,633	₩43,271	₩43,298	-0.22%	2123.9만
2026.06.05	₩43,713	₩43,794	₩43,298	₩43,311	-0.92%	2682.6만
2026.06.04	₩43,727	₩43,968	₩43,566	₩43,700	-0.06%	1823.5만
2026.06.03	₩43,244	₩43,593	₩43,164	₩43,405	+0.37%	1660.8만
2026.06.02	₩43,097	₩43,472	₩43,003	₩43,405	+0.72%	1982.7만
2026.06.01	₩43,271	₩43,365	₩43,110	₩43,150	-0.28%	2749.8만
2026.05.29	₩43,740	₩43,821	₩43,485	₩43,579	-0.37%	1720.6만
2026.05.28	₩43,740	₩43,888	₩43,579	₩43,754	+0.03%	1691.5만
2026.05.27	₩43,794	₩43,888	₩43,619	₩43,646	-0.34%	1738.9만
2026.05.26	₩44,062	₩44,129	₩43,754	₩43,807	-0.58%	2804.4만
2026.05.22	₩43,472	₩44,102	₩43,418	₩44,022	+1.26%	1917.2만
2026.05.21	₩42,962	₩43,257	₩42,721	₩43,244	+0.66%	1936.1만
2026.05.20	₩42,989	₩43,123	₩42,828	₩43,070	+0.19%	1829.9만
2026.05.19	₩42,828	₩43,164	₩42,694	₩43,043	+0.50%	1807.4만
2026.05.18	₩42,614	₩43,003	₩42,453	₩42,962	+0.82%	2026.7만
2026.05.15	₩42,708	₩42,775	₩42,413	₩42,533	-0.41%	1601.6만
2026.05.14	₩42,614	₩42,842	₩42,493	₩42,641	+0.06%	2014.6만
2026.05.13	₩42,587	₩42,614	₩42,332	₩42,574	-0.03%	1607.7만
2026.05.12	₩42,641	₩42,694	₩42,265	₩42,587	-0.13%	2300만
2026.05.11	₩42,667	₩42,869	₩42,413	₩42,574	-0.22%	2480.1만
2026.05.08	₩42,493	₩42,627	₩42,279	₩42,399	-0.22%	2094.7만
2026.05.07	₩42,252	₩42,507	₩41,930	₩42,292	+0.10%	2415.1만
2026.05.06	₩42,426	₩42,574	₩42,319	₩42,453	+0.06%	2018.4만
2026.05.05	₩42,238	₩42,600	₩42,037	₩42,493	+0.60%	1689.1만
2026.05.04	₩42,574	₩42,614	₩42,185	₩42,265	-0.72%	2205.9만
2026.05.01	₩43,016	₩43,083	₩42,667	₩42,721	-0.69%	2104만
2026.04.30	₩42,212	₩43,043	₩42,104	₩43,003	+1.87%	2172.3만
2026.04.29	₩42,051	₩42,171	₩41,970	₩42,171	+0.29%	1741.7만
2026.04.28	₩42,024	₩42,198	₩41,890	₩41,984	-0.10%	1586만
2026.04.27	₩41,970	₩42,265	₩41,702	₩41,742	-0.54%	1947.2만
2026.04.24	₩42,238	₩42,305	₩41,756	₩41,836	-0.95%	1934.1만
2026.04.23	₩41,782	₩42,158	₩41,756	₩42,131	+0.83%	1681.4만
2026.04.22	₩41,662	₩41,849	₩41,487	₩41,581	-0.19%	1516.7만
2026.04.21	₩41,823	₩41,890	₩41,487	₩41,541	-0.67%	1791만
2026.04.20	₩41,662	₩41,796	₩41,514	₩41,608	-0.13%	1725.3만
2026.04.17	₩41,286	₩41,702	₩41,192	₩41,635	+0.84%	2013.5만
2026.04.16	₩41,085	₩41,380	₩41,045	₩41,313	+0.55%	1740.7만
2026.04.15	₩41,166	₩41,219	₩40,911	₩41,099	-0.16%	1902.5만
2026.04.14	₩41,112	₩41,219	₩40,911	₩41,179	+0.16%	1870.5만
2026.04.13	₩41,018	₩41,233	₩40,790	₩41,219	+0.49%	1940.7만
2026.04.10	₩41,528	₩41,528	₩40,897	₩40,978	-1.32%	1966.2만
2026.04.09	₩41,286	₩41,528	₩41,192	₩41,487	+0.49%	3172.4만
2026.04.08	₩40,978	₩41,380	₩40,911	₩41,380	+0.98%	3077.9만
2026.04.07	₩41,139	₩41,179	₩40,844	₩40,978	-0.39%	1879만
2026.04.06	₩40,911	₩41,085	₩40,790	₩41,085	+0.43%	2197.9만
2026.04.02	₩40,844	₩41,085	₩40,737	₩40,978	+0.33%	2062.6만
2026.04.01	₩40,978	₩41,179	₩40,723	₩40,911	-0.16%	3199.5만
2026.03.31	₩41,166	₩41,313	₩40,817	₩41,139	-0.07%	3045.4만
2026.03.30	₩41,139	₩41,219	₩40,750	₩40,871	-0.65%	3052.2만
2026.03.27	₩41,018	₩41,139	₩40,723	₩40,817	-0.49%	2343.4만
2026.03.26	₩40,817	₩41,313	₩40,817	₩41,058	+0.59%	2028만
2026.03.25	₩40,884	₩41,085	₩40,737	₩40,951	+0.16%	2725만
2026.03.24	₩40,763	₩41,300	₩40,723	₩41,085	+0.79%	3001.3만
2026.03.23	₩41,139	₩41,340	₩40,897	₩40,951	-0.46%	3343.8만
2026.03.20	₩41,058	₩41,206	₩40,535	₩40,750	-0.75%	2751.7만
2026.03.19	₩40,924	₩41,219	₩40,857	₩41,018	+0.23%	2905.7만
2026.03.18	₩41,420	₩41,474	₩40,964	₩41,005	-1.00%	2635.3만
2026.03.17	₩41,581	₩41,796	₩41,474	₩41,501	-0.19%	2445.6만
2026.03.16	₩41,461	₩41,568	₩41,327	₩41,394	-0.16%	3059.7만
2026.03.13	₩41,447	₩41,648	₩41,233	₩41,300	-0.36%	3048.2만
2026.03.12	₩41,380	₩41,702	₩41,219	₩41,327	-0.13%	2268.4만
2026.03.11	₩41,367	₩41,608	₩41,313	₩41,568	+0.49%	1994.7만
2026.03.10	₩41,501	₩41,796	₩41,327	₩41,434	-0.16%	2671.6만
2026.03.09	₩41,568	₩41,675	₩41,045	₩41,595	+0.06%	2775.5만
2026.03.06	₩41,715	₩41,769	₩41,273	₩41,742	+0.06%	3070.6만
2026.03.05	₩42,185	₩42,279	₩41,648	₩41,917	-0.64%	2179.8만
2026.03.04	₩42,359	₩42,413	₩41,930	₩42,292	-0.16%	3614.1만
2026.03.03	₩42,426	₩42,533	₩41,943	₩42,359	-0.16%	2937.5만
2026.03.02	₩42,802	₩42,842	₩42,386	₩42,721	-0.19%	2456.5만
2026.02.27	₩42,252	₩42,627	₩42,104	₩42,600	+0.83%	1742.4만
2026.02.26	₩42,238	₩42,426	₩42,131	₩42,252	+0.03%	2017.7만
2026.02.25	₩42,453	₩42,453	₩41,943	₩42,252	-0.47%	2181.9만
2026.02.24	₩42,305	₩42,507	₩42,238	₩42,426	+0.29%	1628.8만
2026.02.23	₩42,305	₩42,641	₩42,131	₩42,279	-0.06%	2114.3만
2026.02.20	₩42,305	₩42,453	₩42,051	₩42,386	+0.19%	1959.7만
2026.02.19	₩42,372	₩42,574	₩42,185	₩42,332	-0.09%	1759.6만
2026.02.18	₩42,252	₩42,346	₩42,118	₩42,319	+0.16%	1859.7만
2026.02.17	₩42,507	₩42,748	₩41,849	₩42,131	-0.88%	3270.5만
2026.02.13	₩41,970	₩42,520	₩41,957	₩42,386	+0.99%	2914.7만
2026.02.12	₩42,399	₩42,600	₩41,970	₩42,024	-0.89%	2319.6만
2026.02.11	₩42,104	₩42,560	₩42,051	₩42,426	+0.76%	2317.7만
2026.02.10	₩42,037	₩42,104	₩41,849	₩41,970	-0.16%	2097.8만
2026.02.09	₩42,131	₩42,225	₩41,796	₩42,037	-0.22%	2546.5만
2026.02.06	₩41,689	₩42,225	₩41,648	₩42,198	+1.22%	2710.4만
2026.02.05	₩41,541	₩41,662	₩41,233	₩41,528	-0.03%	3134.8만
2026.02.04	₩41,032	₩41,675	₩40,991	₩41,581	+1.34%	3423.2만
2026.02.03	₩40,200	₩40,964	₩40,173	₩40,897	+1.73%	2864만
2026.02.02	₩39,758	₩40,334	₩39,650	₩40,227	+1.18%	2367.9만
2026.01.30	₩39,422	₩39,986	₩39,396	₩39,986	+1.43%	2277.1만
2026.01.29	₩39,503	₩39,945	₩39,382	₩39,382	-0.31%	2714.2만
2026.01.28	₩39,382	₩39,543	₩39,114	₩39,288	-0.24%	1957.8만
2026.01.27	₩39,127	₩39,409	₩39,060	₩39,382	+0.65%	1488.6만
2026.01.26	₩39,195	₩39,275	₩38,980	₩39,127	-0.17%	1912.5만
2026.01.23	₩39,208	₩39,288	₩38,940	₩39,074	-0.34%	1924.3만
2026.01.22	₩39,101	₩39,235	₩39,047	₩39,114	+0.03%	1644.6만
2026.01.21	₩38,645	₩39,141	₩38,631	₩39,087	+1.15%	2001.1만
2026.01.20	₩38,484	₩38,645	₩38,310	₩38,484	0.00%	2413.6만
2026.01.16	₩38,873	₩38,913	₩38,698	₩38,752	-0.31%	1979.2만
2026.01.15	₩38,886	₩39,007	₩38,658	₩38,926	+0.10%	1825.3만
2026.01.14	₩38,377	₩39,034	₩38,363	₩38,940	+1.47%	2169.7만
2026.01.13	₩38,336	₩38,470	₩38,202	₩38,377	+0.10%	1844.6만
2026.01.12	₩38,310	₩38,310	₩38,041	₩38,216	-0.25%	2449.1만
2026.01.09	₩38,216	₩38,403	₩38,162	₩38,283	+0.18%	1765.2만
2026.01.08	₩37,465	₩38,202	₩37,425	₩38,108	+1.72%	2237.4만
2026.01.07	₩37,787	₩37,880	₩37,357	₩37,411	-0.99%	1887만
2026.01.06	₩37,465	₩37,720	₩37,451	₩37,666	+0.54%	1874.6만
2026.01.05	₩37,465	₩37,572	₩37,197	₩37,425	-0.11%	2720.4만
2026.01.02	₩36,875	₩37,290	₩36,580	₩37,183	+0.84%	2235.6만
2025.12.31	₩37,022	₩37,022	₩36,781	₩36,781	-0.65%	1420.2만
2025.12.30	₩37,049	₩37,089	₩36,955	₩37,049	0.00%	1521만
2025.12.29	₩37,062	₩37,130	₩36,969	₩37,036	-0.07%	1529만
2025.12.26	₩37,062	₩37,143	₩36,888	₩37,062	0.00%	1594.9만
2025.12.24	₩36,955	₩37,103	₩36,928	₩37,089	+0.36%	903.2만
2025.12.23	₩37,036	₩37,062	₩36,888	₩36,928	-0.29%	1662.6만
2025.12.22	₩36,915	₩37,103	₩36,875	₩37,036	+0.33%	2043.7만
2025.12.19	₩36,848	₩36,969	₩36,781	₩36,821	-0.07%	2051.8만
2025.12.18	₩37,036	₩37,156	₩36,808	₩36,848	-0.51%	1964.3만
2025.12.17	₩36,902	₩37,049	₩36,835	₩37,009	+0.29%	1768만
2025.12.16	₩37,183	₩37,210	₩36,727	₩36,835	-0.94%	2060.4만
2025.12.15	₩37,210	₩37,317	₩37,062	₩37,223	+0.04%	2587.1만
2025.12.12	₩37,223	₩37,290	₩37,022	₩37,116	-0.29%	2025.3만
2025.12.11	₩36,982	₩37,237	₩36,982	₩37,116	+0.36%	1895.5만
2025.12.10	₩36,540	₩37,062	₩36,486	₩36,969	+1.17%	1650만
2025.12.09	₩36,969	₩37,143	₩36,808	₩36,821	-0.40%	1947.6만
2025.12.08	₩37,143	₩37,156	₩36,942	₩36,982	-0.43%	2037.1만
2025.12.05	₩37,210	₩37,411	₩37,143	₩37,156	-0.14%	1426.6만
2025.12.04	₩37,304	₩37,384	₩37,116	₩37,210	-0.25%	1593.5만
2025.12.03	₩36,888	₩37,331	₩36,888	₩37,277	+1.05%	1630.1만
2025.12.02	₩36,915	₩36,928	₩36,566	₩36,741	-0.47%	1759.6만
2025.12.01	₩36,955	₩37,183	₩36,861	₩36,915	-0.11%	2022.4만
2025.11.28	₩36,821	₩37,062	₩36,808	₩36,995	+0.47%	840.6만
2025.11.26	₩36,593	₩36,969	₩36,593	₩36,808	+0.59%	1449.6만
2025.11.25	₩36,231	₩36,660	₩36,231	₩36,633	+1.11%	1786.4만
2025.11.24	₩36,379	₩36,432	₩36,124	₩36,137	-0.66%	2239.8만
2025.11.21	₩35,802	₩36,607	₩35,802	₩36,338	+1.50%	2108.7만
2025.11.20	₩36,218	₩36,365	₩35,668	₩35,695	-1.44%	2166.4만
2025.11.19	₩36,245	₩36,298	₩35,950	₩36,110	-0.37%	1799.7만
2025.11.18	₩36,124	₩36,540	₩36,057	₩36,419	+0.82%	1717.5만
2025.11.17	₩36,513	₩36,647	₩36,124	₩36,204	-0.84%	1741.7만
2025.11.14	₩36,499	₩36,674	₩36,204	₩36,526	+0.07%	1984.1만
2025.11.13	₩36,526	₩36,861	₩36,459	₩36,499	-0.07%	2171.5만
2025.11.12	₩36,432	₩36,593	₩36,419	₩36,459	+0.07%	1503.4만
2025.11.11	₩35,963	₩36,513	₩35,963	₩36,446	+1.34%	1694.9만
2025.11.10	₩35,882	₩35,936	₩35,547	₩35,896	+0.04%	1939.7만
2025.11.07	₩35,601	₩35,856	₩35,520	₩35,829	+0.64%	1881.9만
2025.11.06	₩35,601	₩35,762	₩35,480	₩35,561	-0.11%	1586.8만
2025.11.05	₩35,440	₩35,775	₩35,413	₩35,628	+0.53%	1656만
2025.11.04	₩35,360	₩35,494	₩35,292	₩35,453	+0.27%	1818.9만
2025.11.03	₩35,735	₩35,748	₩35,292	₩35,494	-0.68%	2052.5만
2025.10.31	₩35,655	₩35,923	₩35,520	₩35,869	+0.60%	1617.4만
2025.10.30	₩35,722	₩36,030	₩35,668	₩35,775	+0.15%	1803만
2025.10.29	₩36,177	₩36,218	₩35,735	₩35,856	-0.89%	2289.9만
2025.10.28	₩36,379	₩36,432	₩36,204	₩36,204	-0.48%	1988만
2025.10.27	₩36,338	₩36,392	₩36,258	₩36,365	+0.07%	1730.8만
2025.10.24	₩36,432	₩36,499	₩36,245	₩36,245	-0.52%	1405.5만
2025.10.23	₩36,352	₩36,432	₩36,191	₩36,245	-0.30%	1365.4만
2025.10.22	₩36,231	₩36,446	₩36,110	₩36,191	-0.11%	1364.5만
2025.10.21	₩36,191	₩36,392	₩36,124	₩36,298	+0.30%	1478.3만
2025.10.20	₩35,963	₩36,204	₩35,950	₩36,191	+0.63%	1337.4만
2025.10.17	₩35,681	₩35,923	₩35,614	₩35,923	+0.68%	1404.4만
2025.10.16	₩35,963	₩36,057	₩35,494	₩35,628	-0.93%	1898.3만
2025.10.15	₩36,084	₩36,204	₩35,708	₩35,909	-0.48%	1503.7만
2025.10.14	₩35,480	₩36,097	₩35,453	₩36,030	+1.55%	1873.5만
2025.10.13	₩35,681	₩35,842	₩35,614	₩35,708	+0.08%	2063.5만
2025.10.10	₩36,271	₩36,338	₩35,574	₩35,587	-1.89%	2425.8만
2025.10.09	₩36,472	₩36,593	₩36,137	₩36,204	-0.74%	1905.4만
2025.10.08	₩36,620	₩36,647	₩36,392	₩36,446	-0.48%	1590만
2025.10.07	₩36,674	₩36,700	₩36,432	₩36,580	-0.26%	1722만
2025.10.06	₩36,835	₩36,861	₩36,620	₩36,660	-0.47%	1631.5만
2025.10.03	₩36,700	₩36,955	₩36,687	₩36,754	+0.15%	1531만
2025.10.02	₩36,821	₩36,982	₩36,607	₩36,660	-0.44%	1569.1만
2025.10.01	₩36,580	₩36,942	₩36,553	₩36,915	+0.92%	1861.8만
2025.09.30	₩36,258	₩36,607	₩36,218	₩36,607	+0.96%	1811.5만
2025.09.29	₩36,566	₩36,580	₩36,204	₩36,338	-0.62%	2583.3만
2025.09.26	₩36,338	₩36,553	₩36,312	₩36,486	+0.41%	1648.3만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.