시장 데이터를 불러오는 중
전체 종목
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
시장 데이터를 불러오는 중
Schwab US Dividend Equity ETF · SCHD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,274 | ₩44,368 | ₩44,167 | ₩44,274 | 0.00% | 1778.9만 |
| 2026.10.08 | ₩43,778 | ₩44,435 | ₩43,765 | ₩44,422 | +1.47% | 2363.4만 |
| 2026.10.07 | ₩44,006 | ₩44,060 | ₩43,725 | ₩43,752 | -0.58% | 2154.7만 |
| 2026.10.06 | ₩43,899 | ₩44,113 | ₩43,832 | ₩44,020 | +0.27% | 1993.5만 |
| 2026.10.05 | ₩43,752 | ₩43,872 | ₩43,363 | ₩43,845 | +0.21% | 2442.9만 |
| 2026.10.02 | ₩43,912 | ₩43,993 | ₩43,765 | ₩43,845 | -0.15% | 2073.8만 |
| 2026.10.01 | ₩43,845 | ₩43,979 | ₩43,658 | ₩43,765 | -0.18% | 2399.2만 |
| 2026.09.30 | ₩44,180 | ₩44,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,591 |
| -1.33% |
| 2109.3만 |
| 2026.09.29 | ₩44,046 | ₩44,154 | ₩43,859 | ₩44,020 | -0.06% | 2568.6만 |
|---|
| 2026.09.28 | ₩44,368 | ₩44,475 | ₩44,167 | ₩44,234 | -0.30% | 2762만 |
|---|
| 2026.09.25 | ₩44,274 | ₩44,582 | ₩44,234 | ₩44,502 | +0.51% | 2379.9만 |
|---|
| 2026.09.24 | ₩44,716 | ₩44,797 | ₩44,328 | ₩44,355 | -0.81% | 2147.6만 |
|---|
| 2026.09.23 | ₩44,864 | ₩44,891 | ₩44,569 | ₩44,596 | -0.60% | 2317만 |
|---|
| 2026.09.22 | ₩45,306 | ₩45,360 | ₩45,118 | ₩45,212 | -0.21% | 2431.7만 |
|---|
| 2026.09.21 | ₩45,199 | ₩45,319 | ₩44,958 | ₩45,185 | -0.03% | 2521.8만 |
|---|
| 2026.09.18 | ₩45,199 | ₩45,279 | ₩44,998 | ₩45,132 | -0.15% | 2239.3만 |
|---|
| 2026.09.17 | ₩45,520 | ₩45,601 | ₩45,306 | ₩45,413 | -0.24% | 2104.9만 |
|---|
| 2026.09.16 | ₩45,949 | ₩45,963 | ₩45,172 | ₩45,346 | -1.31% | 2397.7만 |
|---|
| 2026.09.15 | ₩45,949 | ₩46,177 | ₩45,869 | ₩46,003 | +0.12% | 1723.3만 |
|---|
| 2026.09.14 | ₩46,030 | ₩46,244 | ₩45,936 | ₩46,016 | -0.03% | 2289.7만 |
|---|
| 2026.09.11 | ₩45,829 | ₩45,882 | ₩45,587 | ₩45,721 | -0.23% | 1849만 |
|---|
| 2026.09.10 | ₩45,762 | ₩45,775 | ₩45,480 | ₩45,547 | -0.47% | 2158.7만 |
|---|
| 2026.09.09 | ₩46,164 | ₩46,164 | ₩45,654 | ₩45,681 | -1.04% | 2585.5만 |
|---|
| 2026.09.08 | ₩46,445 | ₩46,499 | ₩46,070 | ₩46,110 | -0.72% | 3188.8만 |
|---|
| 2026.09.04 | ₩46,673 | ₩46,834 | ₩46,606 | ₩46,633 | -0.09% | 2458만 |
|---|
| 2026.09.03 | ₩47,048 | ₩47,169 | ₩46,753 | ₩47,008 | -0.09% | 2139.5만 |
|---|
| 2026.09.02 | ₩46,673 | ₩47,035 | ₩46,646 | ₩46,914 | +0.52% | 2123.2만 |
|---|
| 2026.09.01 | ₩46,928 | ₩47,062 | ₩46,525 | ₩46,646 | -0.60% | 2349.4만 |
|---|
| 2026.08.31 | ₩46,793 | ₩46,847 | ₩46,646 | ₩46,753 | -0.09% | 2095.3만 |
|---|
| 2026.08.28 | ₩46,726 | ₩46,834 | ₩46,592 | ₩46,767 | +0.09% | 2106.8만 |
|---|
| 2026.08.27 | ₩46,592 | ₩46,861 | ₩46,499 | ₩46,673 | +0.17% | 2577.4만 |
|---|
| 2026.08.26 | ₩46,928 | ₩47,142 | ₩46,874 | ₩46,968 | +0.09% | 2165.8만 |
|---|
| 2026.08.25 | ₩47,048 | ₩47,102 | ₩46,820 | ₩47,048 | 0.00% | 2661.5만 |
|---|
| 2026.08.24 | ₩47,075 | ₩47,316 | ₩47,048 | ₩47,182 | +0.23% | 2414.9만 |
|---|
| 2026.08.21 | ₩46,820 | ₩47,182 | ₩46,780 | ₩47,048 | +0.49% | 1978.5만 |
|---|
| 2026.08.20 | ₩46,874 | ₩47,102 | ₩46,659 | ₩46,673 | -0.43% | 2135.5만 |
|---|
| 2026.08.19 | ₩46,592 | ₩47,316 | ₩46,592 | ₩47,021 | +0.92% | 2551.5만 |
|---|
| 2026.08.18 | ₩46,204 | ₩46,391 | ₩46,097 | ₩46,244 | +0.09% | 2337.9만 |
|---|
| 2026.08.17 | ₩46,030 | ₩46,110 | ₩45,882 | ₩45,949 | -0.17% | 2454.7만 |
|---|
| 2026.08.14 | ₩46,190 | ₩46,284 | ₩46,070 | ₩46,257 | +0.15% | 2069.9만 |
|---|
| 2026.08.13 | ₩46,030 | ₩46,244 | ₩45,976 | ₩46,137 | +0.23% | 1826.4만 |
|---|
| 2026.08.12 | ₩45,815 | ₩45,976 | ₩45,628 | ₩45,909 | +0.20% | 1897.1만 |
|---|
| 2026.08.11 | ₩45,775 | ₩46,016 | ₩45,681 | ₩45,922 | +0.32% | 2206.9만 |
|---|
| 2026.08.10 | ₩45,413 | ₩45,815 | ₩45,319 | ₩45,815 | +0.89% | 2414.8만 |
|---|
| 2026.08.07 | ₩45,025 | ₩45,440 | ₩44,891 | ₩45,427 | +0.89% | 2035.6만 |
|---|
| 2026.08.06 | ₩45,373 | ₩45,453 | ₩44,958 | ₩45,159 | -0.47% | 2290.4만 |
|---|
| 2026.08.05 | ₩45,480 | ₩45,507 | ₩44,904 | ₩45,078 | -0.88% | 2351.5만 |
|---|
| 2026.08.04 | ₩44,837 | ₩45,400 | ₩44,569 | ₩45,360 | +1.17% | 2699.7만 |
|---|
| 2026.08.03 | ₩45,025 | ₩45,319 | ₩44,770 | ₩44,971 | -0.12% | 2470.6만 |
|---|
| 2026.07.31 | ₩44,649 | ₩44,944 | ₩44,341 | ₩44,850 | +0.45% | 2571.8만 |
|---|
| 2026.07.30 | ₩44,730 | ₩44,824 | ₩44,274 | ₩44,770 | +0.09% | 3544.7만 |
|---|
| 2026.07.29 | ₩45,480 | ₩45,735 | ₩45,266 | ₩45,333 | -0.32% | 3002.9만 |
|---|
| 2026.07.28 | ₩45,239 | ₩45,882 | ₩45,212 | ₩45,413 | +0.39% | 2731.5만 |
|---|
| 2026.07.27 | ₩44,663 | ₩45,025 | ₩44,649 | ₩44,797 | +0.30% | 2400.4만 |
|---|
| 2026.07.24 | ₩44,020 | ₩44,623 | ₩44,020 | ₩44,609 | +1.34% | 2013.6만 |
|---|
| 2026.07.23 | ₩43,939 | ₩44,180 | ₩43,832 | ₩43,953 | +0.03% | 1962.1만 |
|---|
| 2026.07.22 | ₩44,207 | ₩44,381 | ₩44,046 | ₩44,087 | -0.27% | 1692.1만 |
|---|
| 2026.07.21 | ₩43,886 | ₩43,993 | ₩43,671 | ₩43,979 | +0.21% | 1773.4만 |
|---|
| 2026.07.20 | ₩44,140 | ₩44,154 | ₩43,832 | ₩43,886 | -0.58% | 1950.2만 |
|---|
| 2026.07.17 | ₩44,475 | ₩44,891 | ₩43,979 | ₩44,100 | -0.84% | 2222.2만 |
|---|
| 2026.07.16 | ₩43,685 | ₩44,274 | ₩43,671 | ₩44,274 | +1.35% | 2465.7만 |
|---|
| 2026.07.15 | ₩43,216 | ₩43,551 | ₩43,162 | ₩43,336 | +0.28% | 1631.8만 |
|---|
| 2026.07.14 | ₩43,618 | ₩43,631 | ₩43,122 | ₩43,149 | -1.08% | 2368.5만 |
|---|
| 2026.07.13 | ₩43,658 | ₩43,845 | ₩43,510 | ₩43,631 | -0.06% | 1886.4만 |
|---|
| 2026.07.10 | ₩43,296 | ₩43,470 | ₩43,229 | ₩43,417 | +0.28% | 1420.2만 |
|---|
| 2026.07.09 | ₩43,202 | ₩43,336 | ₩43,041 | ₩43,229 | +0.06% | 1742.5만 |
|---|
| 2026.07.08 | ₩43,577 | ₩43,604 | ₩43,309 | ₩43,336 | -0.55% | 1799.7만 |
|---|
| 2026.07.07 | ₩43,618 | ₩43,845 | ₩43,470 | ₩43,604 | -0.03% | 2117.6만 |
|---|
| 2026.07.06 | ₩43,390 | ₩43,524 | ₩42,961 | ₩43,202 | -0.43% | 2403.1만 |
|---|
| 2026.07.02 | ₩42,974 | ₩43,417 | ₩42,961 | ₩43,403 | +1.00% | 1985.9만 |
|---|
| 2026.07.01 | ₩42,546 | ₩42,934 | ₩42,532 | ₩42,680 | +0.31% | 2010만 |
|---|
| 2026.06.30 | ₩42,800 | ₩42,840 | ₩42,465 | ₩42,492 | -0.72% | 2067.9만 |
|---|
| 2026.06.29 | ₩43,202 | ₩43,202 | ₩42,693 | ₩42,787 | -0.96% | 2779.1만 |
|---|
| 2026.06.26 | ₩42,867 | ₩43,296 | ₩42,840 | ₩43,001 | +0.31% | 2239.8만 |
|---|
| 2026.06.25 | ₩42,653 | ₩43,162 | ₩42,626 | ₩42,827 | +0.41% | 1643.7만 |
|---|
| 2026.06.24 | ₩42,519 | ₩42,680 | ₩42,358 | ₩42,505 | -0.03% | 1932.1만 |
|---|
| 2026.06.23 | ₩42,747 | ₩42,974 | ₩42,599 | ₩42,907 | +0.38% | 1989.7만 |
|---|
| 2026.06.22 | ₩42,693 | ₩42,934 | ₩42,653 | ₩42,733 | +0.09% | 2220.9만 |
|---|
| 2026.06.18 | ₩42,840 | ₩42,854 | ₩42,546 | ₩42,693 | -0.34% | 2123.7만 |
|---|
| 2026.06.17 | ₩43,524 | ₩43,551 | ₩42,666 | ₩42,787 | -1.69% | 2401.5만 |
|---|
| 2026.06.16 | ₩43,778 | ₩44,006 | ₩43,551 | ₩43,591 | -0.43% | 2012만 |
|---|
| 2026.06.15 | ₩43,899 | ₩44,033 | ₩43,685 | ₩43,725 | -0.40% | 2556.7만 |
|---|
| 2026.06.12 | ₩43,711 | ₩44,113 | ₩43,644 | ₩43,979 | +0.61% | 2050.4만 |
|---|
| 2026.06.11 | ₩43,484 | ₩43,832 | ₩43,403 | ₩43,591 | +0.25% | 2183.2만 |
|---|
| 2026.06.10 | ₩43,417 | ₩43,604 | ₩43,202 | ₩43,229 | -0.43% | 2077.6만 |
|---|
| 2026.06.09 | ₩43,309 | ₩43,430 | ₩42,974 | ₩43,403 | +0.22% | 2360만 |
|---|
| 2026.06.08 | ₩43,363 | ₩43,604 | ₩43,242 | ₩43,269 | -0.22% | 2123.9만 |
|---|
| 2026.06.05 | ₩43,685 | ₩43,765 | ₩43,269 | ₩43,283 | -0.92% | 2682.6만 |
|---|
| 2026.06.04 | ₩43,698 | ₩43,939 | ₩43,537 | ₩43,671 | -0.06% | 1823.5만 |
|---|
| 2026.06.03 | ₩43,216 | ₩43,564 | ₩43,135 | ₩43,376 | +0.37% | 1660.8만 |
|---|
| 2026.06.02 | ₩43,068 | ₩43,443 | ₩42,974 | ₩43,376 | +0.72% | 1982.7만 |
|---|
| 2026.06.01 | ₩43,242 | ₩43,336 | ₩43,082 | ₩43,122 | -0.28% | 2749.8만 |
|---|
| 2026.05.29 | ₩43,711 | ₩43,792 | ₩43,457 | ₩43,551 | -0.37% | 1720.6만 |
|---|
| 2026.05.28 | ₩43,711 | ₩43,859 | ₩43,551 | ₩43,725 | +0.03% | 1691.5만 |
|---|
| 2026.05.27 | ₩43,765 | ₩43,859 | ₩43,591 | ₩43,618 | -0.34% | 1738.9만 |
|---|
| 2026.05.26 | ₩44,033 | ₩44,100 | ₩43,725 | ₩43,778 | -0.58% | 2804.4만 |
|---|
| 2026.05.22 | ₩43,443 | ₩44,073 | ₩43,390 | ₩43,993 | +1.26% | 1917.2만 |
|---|
| 2026.05.21 | ₩42,934 | ₩43,229 | ₩42,693 | ₩43,216 | +0.66% | 1936.1만 |
|---|
| 2026.05.20 | ₩42,961 | ₩43,095 | ₩42,800 | ₩43,041 | +0.19% | 1829.9만 |
|---|
| 2026.05.19 | ₩42,800 | ₩43,135 | ₩42,666 | ₩43,015 | +0.50% | 1807.4만 |
|---|
| 2026.05.18 | ₩42,586 | ₩42,974 | ₩42,425 | ₩42,934 | +0.82% | 2026.7만 |
|---|
| 2026.05.15 | ₩42,680 | ₩42,747 | ₩42,385 | ₩42,505 | -0.41% | 1601.6만 |
|---|
| 2026.05.14 | ₩42,586 | ₩42,814 | ₩42,465 | ₩42,613 | +0.06% | 2014.6만 |
|---|
| 2026.05.13 | ₩42,559 | ₩42,586 | ₩42,304 | ₩42,546 | -0.03% | 1607.7만 |
|---|
| 2026.05.12 | ₩42,613 | ₩42,666 | ₩42,237 | ₩42,559 | -0.13% | 2300만 |
|---|
| 2026.05.11 | ₩42,639 | ₩42,840 | ₩42,385 | ₩42,546 | -0.22% | 2480.1만 |
|---|
| 2026.05.08 | ₩42,465 | ₩42,599 | ₩42,251 | ₩42,371 | -0.22% | 2094.7만 |
|---|
| 2026.05.07 | ₩42,224 | ₩42,479 | ₩41,902 | ₩42,264 | +0.10% | 2415.1만 |
|---|
| 2026.05.06 | ₩42,398 | ₩42,546 | ₩42,291 | ₩42,425 | +0.06% | 2018.4만 |
|---|
| 2026.05.05 | ₩42,211 | ₩42,572 | ₩42,010 | ₩42,465 | +0.60% | 1689.1만 |
|---|
| 2026.05.04 | ₩42,546 | ₩42,586 | ₩42,157 | ₩42,237 | -0.72% | 2205.9만 |
|---|
| 2026.05.01 | ₩42,988 | ₩43,055 | ₩42,639 | ₩42,693 | -0.69% | 2104만 |
|---|
| 2026.04.30 | ₩42,184 | ₩43,015 | ₩42,077 | ₩42,974 | +1.87% | 2172.3만 |
|---|
| 2026.04.29 | ₩42,023 | ₩42,144 | ₩41,943 | ₩42,144 | +0.29% | 1741.7만 |
|---|
| 2026.04.28 | ₩41,996 | ₩42,170 | ₩41,862 | ₩41,956 | -0.10% | 1586만 |
|---|
| 2026.04.27 | ₩41,943 | ₩42,237 | ₩41,675 | ₩41,715 | -0.54% | 1947.2만 |
|---|
| 2026.04.24 | ₩42,211 | ₩42,278 | ₩41,728 | ₩41,809 | -0.95% | 1934.1만 |
|---|
| 2026.04.23 | ₩41,755 | ₩42,130 | ₩41,728 | ₩42,103 | +0.83% | 1681.4만 |
|---|
| 2026.04.22 | ₩41,634 | ₩41,822 | ₩41,460 | ₩41,554 | -0.19% | 1516.7만 |
|---|
| 2026.04.21 | ₩41,795 | ₩41,862 | ₩41,460 | ₩41,514 | -0.67% | 1791만 |
|---|
| 2026.04.20 | ₩41,634 | ₩41,768 | ₩41,487 | ₩41,581 | -0.13% | 1725.3만 |
|---|
| 2026.04.17 | ₩41,259 | ₩41,675 | ₩41,165 | ₩41,608 | +0.84% | 2013.5만 |
|---|
| 2026.04.16 | ₩41,058 | ₩41,353 | ₩41,018 | ₩41,286 | +0.55% | 1740.7만 |
|---|
| 2026.04.15 | ₩41,139 | ₩41,192 | ₩40,884 | ₩41,072 | -0.16% | 1902.5만 |
|---|
| 2026.04.14 | ₩41,085 | ₩41,192 | ₩40,884 | ₩41,152 | +0.16% | 1870.5만 |
|---|
| 2026.04.13 | ₩40,991 | ₩41,206 | ₩40,763 | ₩41,192 | +0.49% | 1940.7만 |
|---|
| 2026.04.10 | ₩41,500 | ₩41,500 | ₩40,871 | ₩40,951 | -1.32% | 1966.2만 |
|---|
| 2026.04.09 | ₩41,259 | ₩41,500 | ₩41,165 | ₩41,460 | +0.49% | 3172.4만 |
|---|
| 2026.04.08 | ₩40,951 | ₩41,353 | ₩40,884 | ₩41,353 | +0.98% | 3077.9만 |
|---|
| 2026.04.07 | ₩41,112 | ₩41,152 | ₩40,817 | ₩40,951 | -0.39% | 1879만 |
|---|
| 2026.04.06 | ₩40,884 | ₩41,058 | ₩40,763 | ₩41,058 | +0.43% | 2197.9만 |
|---|
| 2026.04.02 | ₩40,817 | ₩41,058 | ₩40,710 | ₩40,951 | +0.33% | 2062.6만 |
|---|
| 2026.04.01 | ₩40,951 | ₩41,152 | ₩40,696 | ₩40,884 | -0.16% | 3199.5만 |
|---|
| 2026.03.31 | ₩41,139 | ₩41,286 | ₩40,790 | ₩41,112 | -0.07% | 3045.4만 |
|---|
| 2026.03.30 | ₩41,112 | ₩41,192 | ₩40,723 | ₩40,844 | -0.65% | 3052.2만 |
|---|
| 2026.03.27 | ₩40,991 | ₩41,112 | ₩40,696 | ₩40,790 | -0.49% | 2343.4만 |
|---|
| 2026.03.26 | ₩40,790 | ₩41,286 | ₩40,790 | ₩41,031 | +0.59% | 2028만 |
|---|
| 2026.03.25 | ₩40,857 | ₩41,058 | ₩40,710 | ₩40,924 | +0.16% | 2725만 |
|---|
| 2026.03.24 | ₩40,737 | ₩41,273 | ₩40,696 | ₩41,058 | +0.79% | 3001.3만 |
|---|
| 2026.03.23 | ₩41,112 | ₩41,313 | ₩40,871 | ₩40,924 | -0.46% | 3343.8만 |
|---|
| 2026.03.20 | ₩41,031 | ₩41,179 | ₩40,509 | ₩40,723 | -0.75% | 2751.7만 |
|---|
| 2026.03.19 | ₩40,897 | ₩41,192 | ₩40,830 | ₩40,991 | +0.23% | 2905.7만 |
|---|
| 2026.03.18 | ₩41,393 | ₩41,447 | ₩40,938 | ₩40,978 | -1.00% | 2635.3만 |
|---|
| 2026.03.17 | ₩41,554 | ₩41,768 | ₩41,447 | ₩41,474 | -0.19% | 2445.6만 |
|---|
| 2026.03.16 | ₩41,433 | ₩41,541 | ₩41,299 | ₩41,366 | -0.16% | 3059.7만 |
|---|
| 2026.03.13 | ₩41,420 | ₩41,621 | ₩41,206 | ₩41,273 | -0.36% | 3048.2만 |
|---|
| 2026.03.12 | ₩41,353 | ₩41,675 | ₩41,192 | ₩41,299 | -0.13% | 2268.4만 |
|---|
| 2026.03.11 | ₩41,340 | ₩41,581 | ₩41,286 | ₩41,541 | +0.49% | 1994.7만 |
|---|
| 2026.03.10 | ₩41,474 | ₩41,768 | ₩41,299 | ₩41,407 | -0.16% | 2671.6만 |
|---|
| 2026.03.09 | ₩41,541 | ₩41,648 | ₩41,018 | ₩41,567 | +0.06% | 2775.5만 |
|---|
| 2026.03.06 | ₩41,688 | ₩41,742 | ₩41,246 | ₩41,715 | +0.06% | 3070.6만 |
|---|
| 2026.03.05 | ₩42,157 | ₩42,251 | ₩41,621 | ₩41,889 | -0.64% | 2179.8만 |
|---|
| 2026.03.04 | ₩42,331 | ₩42,385 | ₩41,902 | ₩42,264 | -0.16% | 3614.1만 |
|---|
| 2026.03.03 | ₩42,398 | ₩42,505 | ₩41,916 | ₩42,331 | -0.16% | 2937.5만 |
|---|
| 2026.03.02 | ₩42,773 | ₩42,814 | ₩42,358 | ₩42,693 | -0.19% | 2456.5만 |
|---|
| 2026.02.27 | ₩42,224 | ₩42,599 | ₩42,077 | ₩42,572 | +0.83% | 1742.4만 |
|---|
| 2026.02.26 | ₩42,211 | ₩42,398 | ₩42,103 | ₩42,224 | +0.03% | 2017.7만 |
|---|
| 2026.02.25 | ₩42,425 | ₩42,425 | ₩41,916 | ₩42,224 | -0.47% | 2181.9만 |
|---|
| 2026.02.24 | ₩42,278 | ₩42,479 | ₩42,211 | ₩42,398 | +0.29% | 1628.8만 |
|---|
| 2026.02.23 | ₩42,278 | ₩42,613 | ₩42,103 | ₩42,251 | -0.06% | 2114.3만 |
|---|
| 2026.02.20 | ₩42,278 | ₩42,425 | ₩42,023 | ₩42,358 | +0.19% | 1959.7만 |
|---|
| 2026.02.19 | ₩42,345 | ₩42,546 | ₩42,157 | ₩42,304 | -0.09% | 1759.6만 |
|---|
| 2026.02.18 | ₩42,224 | ₩42,318 | ₩42,090 | ₩42,291 | +0.16% | 1859.7만 |
|---|
| 2026.02.17 | ₩42,479 | ₩42,720 | ₩41,822 | ₩42,103 | -0.88% | 3270.5만 |
|---|
| 2026.02.13 | ₩41,943 | ₩42,492 | ₩41,929 | ₩42,358 | +0.99% | 2914.7만 |
|---|
| 2026.02.12 | ₩42,371 | ₩42,572 | ₩41,943 | ₩41,996 | -0.89% | 2319.6만 |
|---|
| 2026.02.11 | ₩42,077 | ₩42,532 | ₩42,023 | ₩42,398 | +0.76% | 2317.7만 |
|---|
| 2026.02.10 | ₩42,010 | ₩42,077 | ₩41,822 | ₩41,943 | -0.16% | 2097.8만 |
|---|
| 2026.02.09 | ₩42,103 | ₩42,197 | ₩41,768 | ₩42,010 | -0.22% | 2546.5만 |
|---|
| 2026.02.06 | ₩41,661 | ₩42,197 | ₩41,621 | ₩42,170 | +1.22% | 2710.4만 |
|---|
| 2026.02.05 | ₩41,514 | ₩41,634 | ₩41,206 | ₩41,500 | -0.03% | 3134.8만 |
|---|
| 2026.02.04 | ₩41,005 | ₩41,648 | ₩40,964 | ₩41,554 | +1.34% | 3423.2만 |
|---|
| 2026.02.03 | ₩40,174 | ₩40,938 | ₩40,147 | ₩40,871 | +1.73% | 2864만 |
|---|
| 2026.02.02 | ₩39,732 | ₩40,308 | ₩39,624 | ₩40,201 | +1.18% | 2367.9만 |
|---|
| 2026.01.30 | ₩39,397 | ₩39,959 | ₩39,370 | ₩39,959 | +1.43% | 2277.1만 |
|---|
| 2026.01.29 | ₩39,477 | ₩39,919 | ₩39,356 | ₩39,356 | -0.31% | 2714.2만 |
|---|
| 2026.01.28 | ₩39,356 | ₩39,517 | ₩39,088 | ₩39,263 | -0.24% | 1957.8만 |
|---|
| 2026.01.27 | ₩39,102 | ₩39,383 | ₩39,035 | ₩39,356 | +0.65% | 1488.6만 |
|---|
| 2026.01.26 | ₩39,169 | ₩39,249 | ₩38,954 | ₩39,102 | -0.17% | 1912.5만 |
|---|
| 2026.01.23 | ₩39,182 | ₩39,263 | ₩38,914 | ₩39,048 | -0.34% | 1924.3만 |
|---|
| 2026.01.22 | ₩39,075 | ₩39,209 | ₩39,021 | ₩39,088 | +0.03% | 1644.6만 |
|---|
| 2026.01.21 | ₩38,619 | ₩39,115 | ₩38,606 | ₩39,062 | +1.15% | 2001.1만 |
|---|
| 2026.01.20 | ₩38,459 | ₩38,619 | ₩38,284 | ₩38,459 | 0.00% | 2413.6만 |
|---|
| 2026.01.16 | ₩38,847 | ₩38,887 | ₩38,673 | ₩38,727 | -0.31% | 1979.2만 |
|---|
| 2026.01.15 | ₩38,861 | ₩38,981 | ₩38,633 | ₩38,901 | +0.10% | 1825.3만 |
|---|
| 2026.01.14 | ₩38,351 | ₩39,008 | ₩38,338 | ₩38,914 | +1.47% | 2169.7만 |
|---|
| 2026.01.13 | ₩38,311 | ₩38,445 | ₩38,177 | ₩38,351 | +0.10% | 1844.6만 |
|---|
| 2026.01.12 | ₩38,284 | ₩38,284 | ₩38,016 | ₩38,191 | -0.25% | 2449.1만 |
|---|
| 2026.01.09 | ₩38,191 | ₩38,378 | ₩38,137 | ₩38,258 | +0.18% | 1765.2만 |
|---|
| 2026.01.08 | ₩37,440 | ₩38,177 | ₩37,400 | ₩38,083 | +1.72% | 2237.4만 |
|---|
| 2026.01.07 | ₩37,762 | ₩37,856 | ₩37,333 | ₩37,387 | -0.99% | 1887만 |
|---|
| 2026.01.06 | ₩37,440 | ₩37,695 | ₩37,427 | ₩37,641 | +0.54% | 1874.6만 |
|---|
| 2026.01.05 | ₩37,440 | ₩37,547 | ₩37,172 | ₩37,400 | -0.11% | 2720.4만 |
|---|
| 2026.01.02 | ₩36,851 | ₩37,266 | ₩36,556 | ₩37,159 | +0.84% | 2235.6만 |
|---|
| 2025.12.31 | ₩36,998 | ₩36,998 | ₩36,757 | ₩36,757 | -0.65% | 1420.2만 |
|---|
| 2025.12.30 | ₩37,025 | ₩37,065 | ₩36,931 | ₩37,025 | 0.00% | 1521만 |
|---|
| 2025.12.29 | ₩37,038 | ₩37,105 | ₩36,944 | ₩37,011 | -0.07% | 1529만 |
|---|
| 2025.12.26 | ₩37,038 | ₩37,119 | ₩36,864 | ₩37,038 | 0.00% | 1594.9만 |
|---|
| 2025.12.24 | ₩36,931 | ₩37,078 | ₩36,904 | ₩37,065 | +0.36% | 903.2만 |
|---|
| 2025.12.23 | ₩37,011 | ₩37,038 | ₩36,864 | ₩36,904 | -0.29% | 1662.6만 |
|---|
| 2025.12.22 | ₩36,891 | ₩37,078 | ₩36,851 | ₩37,011 | +0.33% | 2043.7만 |
|---|
| 2025.12.19 | ₩36,824 | ₩36,944 | ₩36,757 | ₩36,797 | -0.07% | 2051.8만 |
|---|
| 2025.12.18 | ₩37,011 | ₩37,132 | ₩36,784 | ₩36,824 | -0.51% | 1964.3만 |
|---|
| 2025.12.17 | ₩36,877 | ₩37,025 | ₩36,810 | ₩36,985 | +0.29% | 1768만 |
|---|
| 2025.12.16 | ₩37,159 | ₩37,186 | ₩36,703 | ₩36,810 | -0.94% | 2060.4만 |
|---|
| 2025.12.15 | ₩37,186 | ₩37,293 | ₩37,038 | ₩37,199 | +0.04% | 2587.1만 |
|---|
| 2025.12.12 | ₩37,199 | ₩37,266 | ₩36,998 | ₩37,092 | -0.29% | 2025.3만 |
|---|
| 2025.12.11 | ₩36,958 | ₩37,212 | ₩36,958 | ₩37,092 | +0.36% | 1895.5만 |
|---|
| 2025.12.10 | ₩36,516 | ₩37,038 | ₩36,462 | ₩36,944 | +1.17% | 1650만 |
|---|
| 2025.12.09 | ₩36,944 | ₩37,119 | ₩36,784 | ₩36,797 | -0.40% | 1947.6만 |
|---|
| 2025.12.08 | ₩37,119 | ₩37,132 | ₩36,918 | ₩36,958 | -0.43% | 2037.1만 |
|---|
| 2025.12.05 | ₩37,186 | ₩37,387 | ₩37,119 | ₩37,132 | -0.14% | 1426.6만 |
|---|
| 2025.12.04 | ₩37,279 | ₩37,360 | ₩37,092 | ₩37,186 | -0.25% | 1593.5만 |
|---|
| 2025.12.03 | ₩36,864 | ₩37,306 | ₩36,864 | ₩37,253 | +1.05% | 1630.1만 |
|---|
| 2025.12.02 | ₩36,891 | ₩36,904 | ₩36,542 | ₩36,717 | -0.47% | 1759.6만 |
|---|
| 2025.12.01 | ₩36,931 | ₩37,159 | ₩36,837 | ₩36,891 | -0.11% | 2022.4만 |
|---|
| 2025.11.28 | ₩36,797 | ₩37,038 | ₩36,784 | ₩36,971 | +0.47% | 840.6만 |
|---|
| 2025.11.26 | ₩36,569 | ₩36,944 | ₩36,569 | ₩36,784 | +0.59% | 1449.6만 |
|---|
| 2025.11.25 | ₩36,207 | ₩36,636 | ₩36,207 | ₩36,609 | +1.11% | 1786.4만 |
|---|
| 2025.11.24 | ₩36,355 | ₩36,408 | ₩36,100 | ₩36,114 | -0.66% | 2239.8만 |
|---|
| 2025.11.21 | ₩35,779 | ₩36,583 | ₩35,779 | ₩36,315 | +1.50% | 2108.7만 |
|---|
| 2025.11.20 | ₩36,194 | ₩36,341 | ₩35,645 | ₩35,671 | -1.44% | 2166.4만 |
|---|
| 2025.11.19 | ₩36,221 | ₩36,274 | ₩35,926 | ₩36,087 | -0.37% | 1799.7만 |
|---|
| 2025.11.18 | ₩36,100 | ₩36,516 | ₩36,033 | ₩36,395 | +0.82% | 1717.5만 |
|---|
| 2025.11.17 | ₩36,489 | ₩36,623 | ₩36,100 | ₩36,181 | -0.84% | 1741.7만 |
|---|
| 2025.11.14 | ₩36,475 | ₩36,650 | ₩36,181 | ₩36,502 | +0.07% | 1984.1만 |
|---|
| 2025.11.13 | ₩36,502 | ₩36,837 | ₩36,435 | ₩36,475 | -0.07% | 2171.5만 |
|---|
| 2025.11.12 | ₩36,408 | ₩36,569 | ₩36,395 | ₩36,435 | +0.07% | 1503.4만 |
|---|
| 2025.11.11 | ₩35,939 | ₩36,489 | ₩35,939 | ₩36,422 | +1.34% | 1694.9만 |
|---|
| 2025.11.10 | ₩35,859 | ₩35,913 | ₩35,524 | ₩35,872 | +0.04% | 1939.7만 |
|---|
| 2025.11.07 | ₩35,578 | ₩35,832 | ₩35,497 | ₩35,805 | +0.64% | 1881.9만 |
|---|
| 2025.11.06 | ₩35,578 | ₩35,738 | ₩35,457 | ₩35,537 | -0.11% | 1586.8만 |
|---|
| 2025.11.05 | ₩35,417 | ₩35,752 | ₩35,390 | ₩35,604 | +0.53% | 1656만 |
|---|
| 2025.11.04 | ₩35,336 | ₩35,470 | ₩35,269 | ₩35,430 | +0.27% | 1818.9만 |
|---|
| 2025.11.03 | ₩35,712 | ₩35,725 | ₩35,269 | ₩35,470 | -0.68% | 2052.5만 |
|---|
| 2025.10.31 | ₩35,631 | ₩35,899 | ₩35,497 | ₩35,846 | +0.60% | 1617.4만 |
|---|
| 2025.10.30 | ₩35,698 | ₩36,006 | ₩35,645 | ₩35,752 | +0.15% | 1803만 |
|---|
| 2025.10.29 | ₩36,154 | ₩36,194 | ₩35,712 | ₩35,832 | -0.89% | 2289.9만 |
|---|
| 2025.10.28 | ₩36,355 | ₩36,408 | ₩36,181 | ₩36,181 | -0.48% | 1988만 |
|---|
| 2025.10.27 | ₩36,315 | ₩36,368 | ₩36,234 | ₩36,341 | +0.07% | 1730.8만 |
|---|
| 2025.10.24 | ₩36,408 | ₩36,475 | ₩36,221 | ₩36,221 | -0.52% | 1405.5만 |
|---|
| 2025.10.23 | ₩36,328 | ₩36,408 | ₩36,167 | ₩36,221 | -0.30% | 1365.4만 |
|---|
| 2025.10.22 | ₩36,207 | ₩36,422 | ₩36,087 | ₩36,167 | -0.11% | 1364.5만 |
|---|
| 2025.10.21 | ₩36,167 | ₩36,368 | ₩36,100 | ₩36,274 | +0.30% | 1478.3만 |
|---|
| 2025.10.20 | ₩35,939 | ₩36,181 | ₩35,926 | ₩36,167 | +0.63% | 1337.4만 |
|---|
| 2025.10.17 | ₩35,658 | ₩35,899 | ₩35,591 | ₩35,899 | +0.68% | 1404.4만 |
|---|
| 2025.10.16 | ₩35,939 | ₩36,033 | ₩35,470 | ₩35,604 | -0.93% | 1898.3만 |
|---|
| 2025.10.15 | ₩36,060 | ₩36,181 | ₩35,685 | ₩35,886 | -0.48% | 1503.7만 |
|---|
| 2025.10.14 | ₩35,457 | ₩36,073 | ₩35,430 | ₩36,006 | +1.55% | 1873.5만 |
|---|
| 2025.10.13 | ₩35,658 | ₩35,819 | ₩35,591 | ₩35,685 | +0.08% | 2063.5만 |
|---|
| 2025.10.10 | ₩36,248 | ₩36,315 | ₩35,551 | ₩35,564 | -1.89% | 2425.8만 |
|---|