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 | ₩44,306 | ₩44,400 | ₩44,199 | ₩44,306 | 0.00% | 1778.9만 |
| 2026.10.08 | ₩43,810 | ₩44,467 | ₩43,796 | ₩44,453 | +1.47% | 2357.1만 |
| 2026.10.07 | ₩44,038 | ₩44,091 | ₩43,756 | ₩43,783 | -0.58% | 2149.8만 |
| 2026.10.06 | ₩43,931 | ₩44,145 | ₩43,863 | ₩44,051 | +0.27% | 1989.4만 |
| 2026.10.05 | ₩43,783 | ₩43,904 | ₩43,394 | ₩43,877 | +0.21% | 2434.9만 |
| 2026.10.02 | ₩43,944 | ₩44,024 | ₩43,796 | ₩43,877 | -0.15% | 2069.1만 |
| 2026.10.01 | ₩43,877 | ₩44,011 | ₩43,689 | ₩43,796 | -0.18% | 2393.9만 |
| 2026.09.30 | ₩44,212 | ₩44,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,622 |
| -1.33% |
| 2109.3만 |
| 2026.09.29 | ₩44,078 | ₩44,185 | ₩43,890 | ₩44,051 | -0.06% | 2568.6만 |
|---|
| 2026.09.28 | ₩44,400 | ₩44,507 | ₩44,199 | ₩44,266 | -0.30% | 2762만 |
|---|
| 2026.09.25 | ₩44,306 | ₩44,614 | ₩44,266 | ₩44,534 | +0.51% | 2379.9만 |
|---|
| 2026.09.24 | ₩44,749 | ₩44,829 | ₩44,360 | ₩44,386 | -0.81% | 2147.6만 |
|---|
| 2026.09.23 | ₩44,896 | ₩44,923 | ₩44,601 | ₩44,628 | -0.60% | 2317만 |
|---|
| 2026.09.22 | ₩45,339 | ₩45,392 | ₩45,151 | ₩45,245 | -0.21% | 2431.7만 |
|---|
| 2026.09.21 | ₩45,231 | ₩45,352 | ₩44,990 | ₩45,218 | -0.03% | 2521.8만 |
|---|
| 2026.09.18 | ₩45,231 | ₩45,312 | ₩45,030 | ₩45,164 | -0.15% | 2239.3만 |
|---|
| 2026.09.17 | ₩45,553 | ₩45,634 | ₩45,339 | ₩45,446 | -0.24% | 2104.9만 |
|---|
| 2026.09.16 | ₩45,982 | ₩45,996 | ₩45,204 | ₩45,379 | -1.31% | 2397.7만 |
|---|
| 2026.09.15 | ₩45,982 | ₩46,210 | ₩45,902 | ₩46,036 | +0.12% | 1723.3만 |
|---|
| 2026.09.14 | ₩46,063 | ₩46,277 | ₩45,969 | ₩46,049 | -0.03% | 2289.7만 |
|---|
| 2026.09.11 | ₩45,862 | ₩45,915 | ₩45,620 | ₩45,754 | -0.23% | 1849만 |
|---|
| 2026.09.10 | ₩45,794 | ₩45,808 | ₩45,513 | ₩45,580 | -0.47% | 2158.7만 |
|---|
| 2026.09.09 | ₩46,197 | ₩46,197 | ₩45,687 | ₩45,714 | -1.04% | 2585.5만 |
|---|
| 2026.09.08 | ₩46,478 | ₩46,532 | ₩46,103 | ₩46,143 | -0.72% | 3188.8만 |
|---|
| 2026.09.04 | ₩46,706 | ₩46,867 | ₩46,639 | ₩46,666 | -0.09% | 2458만 |
|---|
| 2026.09.03 | ₩47,082 | ₩47,202 | ₩46,787 | ₩47,042 | -0.09% | 2139.5만 |
|---|
| 2026.09.02 | ₩46,706 | ₩47,068 | ₩46,680 | ₩46,948 | +0.52% | 2123.2만 |
|---|
| 2026.09.01 | ₩46,961 | ₩47,095 | ₩46,559 | ₩46,680 | -0.60% | 2349.4만 |
|---|
| 2026.08.31 | ₩46,827 | ₩46,881 | ₩46,680 | ₩46,787 | -0.09% | 2095.3만 |
|---|
| 2026.08.28 | ₩46,760 | ₩46,867 | ₩46,626 | ₩46,800 | +0.09% | 2106.8만 |
|---|
| 2026.08.27 | ₩46,626 | ₩46,894 | ₩46,532 | ₩46,706 | +0.17% | 2577.4만 |
|---|
| 2026.08.26 | ₩46,961 | ₩47,176 | ₩46,907 | ₩47,001 | +0.09% | 2165.8만 |
|---|
| 2026.08.25 | ₩47,082 | ₩47,135 | ₩46,854 | ₩47,082 | 0.00% | 2661.5만 |
|---|
| 2026.08.24 | ₩47,109 | ₩47,350 | ₩47,082 | ₩47,216 | +0.23% | 2414.9만 |
|---|
| 2026.08.21 | ₩46,854 | ₩47,216 | ₩46,814 | ₩47,082 | +0.49% | 1978.5만 |
|---|
| 2026.08.20 | ₩46,907 | ₩47,135 | ₩46,693 | ₩46,706 | -0.43% | 2135.5만 |
|---|
| 2026.08.19 | ₩46,626 | ₩47,350 | ₩46,626 | ₩47,055 | +0.92% | 2551.5만 |
|---|
| 2026.08.18 | ₩46,237 | ₩46,425 | ₩46,130 | ₩46,277 | +0.09% | 2337.9만 |
|---|
| 2026.08.17 | ₩46,063 | ₩46,143 | ₩45,915 | ₩45,982 | -0.17% | 2454.7만 |
|---|
| 2026.08.14 | ₩46,224 | ₩46,317 | ₩46,103 | ₩46,291 | +0.15% | 2069.9만 |
|---|
| 2026.08.13 | ₩46,063 | ₩46,277 | ₩46,009 | ₩46,170 | +0.23% | 1826.4만 |
|---|
| 2026.08.12 | ₩45,848 | ₩46,009 | ₩45,660 | ₩45,942 | +0.20% | 1897.1만 |
|---|
| 2026.08.11 | ₩45,808 | ₩46,049 | ₩45,714 | ₩45,955 | +0.32% | 2206.9만 |
|---|
| 2026.08.10 | ₩45,446 | ₩45,848 | ₩45,352 | ₩45,848 | +0.89% | 2414.8만 |
|---|
| 2026.08.07 | ₩45,057 | ₩45,473 | ₩44,923 | ₩45,459 | +0.89% | 2035.6만 |
|---|
| 2026.08.06 | ₩45,406 | ₩45,486 | ₩44,990 | ₩45,191 | -0.47% | 2290.4만 |
|---|
| 2026.08.05 | ₩45,513 | ₩45,540 | ₩44,936 | ₩45,111 | -0.88% | 2351.5만 |
|---|
| 2026.08.04 | ₩44,869 | ₩45,432 | ₩44,601 | ₩45,392 | +1.17% | 2699.7만 |
|---|
| 2026.08.03 | ₩45,057 | ₩45,352 | ₩44,802 | ₩45,003 | -0.12% | 2470.6만 |
|---|
| 2026.07.31 | ₩44,681 | ₩44,976 | ₩44,373 | ₩44,883 | +0.45% | 2571.8만 |
|---|
| 2026.07.30 | ₩44,762 | ₩44,856 | ₩44,306 | ₩44,802 | +0.09% | 3544.7만 |
|---|
| 2026.07.29 | ₩45,513 | ₩45,768 | ₩45,298 | ₩45,365 | -0.32% | 3002.9만 |
|---|
| 2026.07.28 | ₩45,271 | ₩45,915 | ₩45,245 | ₩45,446 | +0.39% | 2731.5만 |
|---|
| 2026.07.27 | ₩44,695 | ₩45,057 | ₩44,681 | ₩44,829 | +0.30% | 2400.4만 |
|---|
| 2026.07.24 | ₩44,051 | ₩44,655 | ₩44,051 | ₩44,641 | +1.34% | 2013.6만 |
|---|
| 2026.07.23 | ₩43,971 | ₩44,212 | ₩43,863 | ₩43,984 | +0.03% | 1962.1만 |
|---|
| 2026.07.22 | ₩44,239 | ₩44,413 | ₩44,078 | ₩44,118 | -0.27% | 1692.1만 |
|---|
| 2026.07.21 | ₩43,917 | ₩44,024 | ₩43,703 | ₩44,011 | +0.21% | 1773.4만 |
|---|
| 2026.07.20 | ₩44,172 | ₩44,185 | ₩43,863 | ₩43,917 | -0.58% | 1950.2만 |
|---|
| 2026.07.17 | ₩44,507 | ₩44,923 | ₩44,011 | ₩44,132 | -0.84% | 2222.2만 |
|---|
| 2026.07.16 | ₩43,716 | ₩44,306 | ₩43,703 | ₩44,306 | +1.35% | 2465.7만 |
|---|
| 2026.07.15 | ₩43,247 | ₩43,582 | ₩43,193 | ₩43,367 | +0.28% | 1631.8만 |
|---|
| 2026.07.14 | ₩43,649 | ₩43,662 | ₩43,153 | ₩43,180 | -1.08% | 2368.5만 |
|---|
| 2026.07.13 | ₩43,689 | ₩43,877 | ₩43,542 | ₩43,662 | -0.06% | 1886.4만 |
|---|
| 2026.07.10 | ₩43,327 | ₩43,501 | ₩43,260 | ₩43,448 | +0.28% | 1420.2만 |
|---|
| 2026.07.09 | ₩43,233 | ₩43,367 | ₩43,072 | ₩43,260 | +0.06% | 1742.5만 |
|---|
| 2026.07.08 | ₩43,609 | ₩43,635 | ₩43,340 | ₩43,367 | -0.55% | 1799.7만 |
|---|
| 2026.07.07 | ₩43,649 | ₩43,877 | ₩43,501 | ₩43,635 | -0.03% | 2117.6만 |
|---|
| 2026.07.06 | ₩43,421 | ₩43,555 | ₩42,992 | ₩43,233 | -0.43% | 2403.1만 |
|---|
| 2026.07.02 | ₩43,005 | ₩43,448 | ₩42,992 | ₩43,434 | +1.00% | 1985.9만 |
|---|
| 2026.07.01 | ₩42,576 | ₩42,965 | ₩42,563 | ₩42,710 | +0.31% | 2010만 |
|---|
| 2026.06.30 | ₩42,831 | ₩42,871 | ₩42,496 | ₩42,522 | -0.72% | 2067.9만 |
|---|
| 2026.06.29 | ₩43,233 | ₩43,233 | ₩42,724 | ₩42,817 | -0.96% | 2779.1만 |
|---|
| 2026.06.26 | ₩42,898 | ₩43,327 | ₩42,871 | ₩43,032 | +0.31% | 2239.8만 |
|---|
| 2026.06.25 | ₩42,683 | ₩43,193 | ₩42,657 | ₩42,858 | +0.41% | 1643.7만 |
|---|
| 2026.06.24 | ₩42,549 | ₩42,710 | ₩42,388 | ₩42,536 | -0.03% | 1932.1만 |
|---|
| 2026.06.23 | ₩42,777 | ₩43,005 | ₩42,630 | ₩42,938 | +0.38% | 1989.7만 |
|---|
| 2026.06.22 | ₩42,724 | ₩42,965 | ₩42,683 | ₩42,764 | +0.09% | 2220.9만 |
|---|
| 2026.06.18 | ₩42,871 | ₩42,885 | ₩42,576 | ₩42,724 | -0.34% | 2123.7만 |
|---|
| 2026.06.17 | ₩43,555 | ₩43,582 | ₩42,697 | ₩42,817 | -1.69% | 2401.5만 |
|---|
| 2026.06.16 | ₩43,810 | ₩44,038 | ₩43,582 | ₩43,622 | -0.43% | 2012만 |
|---|
| 2026.06.15 | ₩43,931 | ₩44,065 | ₩43,716 | ₩43,756 | -0.40% | 2556.7만 |
|---|
| 2026.06.12 | ₩43,743 | ₩44,145 | ₩43,676 | ₩44,011 | +0.61% | 2050.4만 |
|---|
| 2026.06.11 | ₩43,515 | ₩43,863 | ₩43,434 | ₩43,622 | +0.25% | 2183.2만 |
|---|
| 2026.06.10 | ₩43,448 | ₩43,635 | ₩43,233 | ₩43,260 | -0.43% | 2077.6만 |
|---|
| 2026.06.09 | ₩43,340 | ₩43,461 | ₩43,005 | ₩43,434 | +0.22% | 2360만 |
|---|
| 2026.06.08 | ₩43,394 | ₩43,635 | ₩43,273 | ₩43,300 | -0.22% | 2123.9만 |
|---|
| 2026.06.05 | ₩43,716 | ₩43,796 | ₩43,300 | ₩43,314 | -0.92% | 2682.6만 |
|---|
| 2026.06.04 | ₩43,729 | ₩43,971 | ₩43,568 | ₩43,703 | -0.06% | 1823.5만 |
|---|
| 2026.06.03 | ₩43,247 | ₩43,595 | ₩43,166 | ₩43,408 | +0.37% | 1660.8만 |
|---|
| 2026.06.02 | ₩43,099 | ₩43,475 | ₩43,005 | ₩43,408 | +0.72% | 1982.7만 |
|---|
| 2026.06.01 | ₩43,273 | ₩43,367 | ₩43,113 | ₩43,153 | -0.28% | 2749.8만 |
|---|
| 2026.05.29 | ₩43,743 | ₩43,823 | ₩43,488 | ₩43,582 | -0.37% | 1720.6만 |
|---|
| 2026.05.28 | ₩43,743 | ₩43,890 | ₩43,582 | ₩43,756 | +0.03% | 1691.5만 |
|---|
| 2026.05.27 | ₩43,796 | ₩43,890 | ₩43,622 | ₩43,649 | -0.34% | 1738.9만 |
|---|
| 2026.05.26 | ₩44,065 | ₩44,132 | ₩43,756 | ₩43,810 | -0.58% | 2804.4만 |
|---|
| 2026.05.22 | ₩43,475 | ₩44,105 | ₩43,421 | ₩44,024 | +1.26% | 1917.2만 |
|---|
| 2026.05.21 | ₩42,965 | ₩43,260 | ₩42,724 | ₩43,247 | +0.66% | 1936.1만 |
|---|
| 2026.05.20 | ₩42,992 | ₩43,126 | ₩42,831 | ₩43,072 | +0.19% | 1829.9만 |
|---|
| 2026.05.19 | ₩42,831 | ₩43,166 | ₩42,697 | ₩43,045 | +0.50% | 1807.4만 |
|---|
| 2026.05.18 | ₩42,616 | ₩43,005 | ₩42,455 | ₩42,965 | +0.82% | 2026.7만 |
|---|
| 2026.05.15 | ₩42,710 | ₩42,777 | ₩42,415 | ₩42,536 | -0.41% | 1601.6만 |
|---|
| 2026.05.14 | ₩42,616 | ₩42,844 | ₩42,496 | ₩42,643 | +0.06% | 2014.6만 |
|---|
| 2026.05.13 | ₩42,590 | ₩42,616 | ₩42,335 | ₩42,576 | -0.03% | 1607.7만 |
|---|
| 2026.05.12 | ₩42,643 | ₩42,697 | ₩42,268 | ₩42,590 | -0.13% | 2300만 |
|---|
| 2026.05.11 | ₩42,670 | ₩42,871 | ₩42,415 | ₩42,576 | -0.22% | 2480.1만 |
|---|
| 2026.05.08 | ₩42,496 | ₩42,630 | ₩42,281 | ₩42,402 | -0.22% | 2094.7만 |
|---|
| 2026.05.07 | ₩42,254 | ₩42,509 | ₩41,932 | ₩42,295 | +0.10% | 2415.1만 |
|---|
| 2026.05.06 | ₩42,429 | ₩42,576 | ₩42,321 | ₩42,455 | +0.06% | 2018.4만 |
|---|
| 2026.05.05 | ₩42,241 | ₩42,603 | ₩42,040 | ₩42,496 | +0.60% | 1689.1만 |
|---|
| 2026.05.04 | ₩42,576 | ₩42,616 | ₩42,187 | ₩42,268 | -0.72% | 2205.9만 |
|---|
| 2026.05.01 | ₩43,019 | ₩43,086 | ₩42,670 | ₩42,724 | -0.69% | 2104만 |
|---|
| 2026.04.30 | ₩42,214 | ₩43,045 | ₩42,107 | ₩43,005 | +1.87% | 2172.3만 |
|---|
| 2026.04.29 | ₩42,053 | ₩42,174 | ₩41,973 | ₩42,174 | +0.29% | 1741.7만 |
|---|
| 2026.04.28 | ₩42,026 | ₩42,201 | ₩41,892 | ₩41,986 | -0.10% | 1586만 |
|---|
| 2026.04.27 | ₩41,973 | ₩42,268 | ₩41,704 | ₩41,745 | -0.54% | 1947.2만 |
|---|
| 2026.04.24 | ₩42,241 | ₩42,308 | ₩41,758 | ₩41,839 | -0.95% | 1934.1만 |
|---|
| 2026.04.23 | ₩41,785 | ₩42,160 | ₩41,758 | ₩42,134 | +0.83% | 1681.4만 |
|---|
| 2026.04.22 | ₩41,664 | ₩41,852 | ₩41,490 | ₩41,584 | -0.19% | 1516.7만 |
|---|
| 2026.04.21 | ₩41,825 | ₩41,892 | ₩41,490 | ₩41,544 | -0.67% | 1791만 |
|---|
| 2026.04.20 | ₩41,664 | ₩41,798 | ₩41,517 | ₩41,611 | -0.13% | 1725.3만 |
|---|
| 2026.04.17 | ₩41,289 | ₩41,704 | ₩41,195 | ₩41,637 | +0.84% | 2013.5만 |
|---|
| 2026.04.16 | ₩41,088 | ₩41,383 | ₩41,047 | ₩41,316 | +0.55% | 1740.7만 |
|---|
| 2026.04.15 | ₩41,168 | ₩41,222 | ₩40,913 | ₩41,101 | -0.16% | 1902.5만 |
|---|
| 2026.04.14 | ₩41,114 | ₩41,222 | ₩40,913 | ₩41,181 | +0.16% | 1870.5만 |
|---|
| 2026.04.13 | ₩41,021 | ₩41,235 | ₩40,793 | ₩41,222 | +0.49% | 1940.7만 |
|---|
| 2026.04.10 | ₩41,530 | ₩41,530 | ₩40,900 | ₩40,980 | -1.32% | 1966.2만 |
|---|
| 2026.04.09 | ₩41,289 | ₩41,530 | ₩41,195 | ₩41,490 | +0.49% | 3172.4만 |
|---|
| 2026.04.08 | ₩40,980 | ₩41,383 | ₩40,913 | ₩41,383 | +0.98% | 3077.9만 |
|---|
| 2026.04.07 | ₩41,141 | ₩41,181 | ₩40,846 | ₩40,980 | -0.39% | 1879만 |
|---|
| 2026.04.06 | ₩40,913 | ₩41,088 | ₩40,793 | ₩41,088 | +0.43% | 2197.9만 |
|---|
| 2026.04.02 | ₩40,846 | ₩41,088 | ₩40,739 | ₩40,980 | +0.33% | 2062.6만 |
|---|
| 2026.04.01 | ₩40,980 | ₩41,181 | ₩40,726 | ₩40,913 | -0.16% | 3199.5만 |
|---|
| 2026.03.31 | ₩41,168 | ₩41,316 | ₩40,819 | ₩41,141 | -0.07% | 3045.4만 |
|---|
| 2026.03.30 | ₩41,141 | ₩41,222 | ₩40,752 | ₩40,873 | -0.65% | 3052.2만 |
|---|
| 2026.03.27 | ₩41,021 | ₩41,141 | ₩40,726 | ₩40,819 | -0.49% | 2343.4만 |
|---|
| 2026.03.26 | ₩40,819 | ₩41,316 | ₩40,819 | ₩41,061 | +0.59% | 2028만 |
|---|
| 2026.03.25 | ₩40,886 | ₩41,088 | ₩40,739 | ₩40,954 | +0.16% | 2725만 |
|---|
| 2026.03.24 | ₩40,766 | ₩41,302 | ₩40,726 | ₩41,088 | +0.79% | 3001.3만 |
|---|
| 2026.03.23 | ₩41,141 | ₩41,342 | ₩40,900 | ₩40,954 | -0.46% | 3343.8만 |
|---|
| 2026.03.20 | ₩41,061 | ₩41,208 | ₩40,538 | ₩40,752 | -0.75% | 2751.7만 |
|---|
| 2026.03.19 | ₩40,927 | ₩41,222 | ₩40,860 | ₩41,021 | +0.23% | 2905.7만 |
|---|
| 2026.03.18 | ₩41,423 | ₩41,477 | ₩40,967 | ₩41,007 | -1.00% | 2635.3만 |
|---|
| 2026.03.17 | ₩41,584 | ₩41,798 | ₩41,477 | ₩41,503 | -0.19% | 2445.6만 |
|---|
| 2026.03.16 | ₩41,463 | ₩41,570 | ₩41,329 | ₩41,396 | -0.16% | 3059.7만 |
|---|
| 2026.03.13 | ₩41,450 | ₩41,651 | ₩41,235 | ₩41,302 | -0.36% | 3048.2만 |
|---|
| 2026.03.12 | ₩41,383 | ₩41,704 | ₩41,222 | ₩41,329 | -0.13% | 2268.4만 |
|---|
| 2026.03.11 | ₩41,369 | ₩41,611 | ₩41,316 | ₩41,570 | +0.49% | 1994.7만 |
|---|
| 2026.03.10 | ₩41,503 | ₩41,798 | ₩41,329 | ₩41,436 | -0.16% | 2671.6만 |
|---|
| 2026.03.09 | ₩41,570 | ₩41,678 | ₩41,047 | ₩41,597 | +0.06% | 2775.5만 |
|---|
| 2026.03.06 | ₩41,718 | ₩41,772 | ₩41,275 | ₩41,745 | +0.06% | 3070.6만 |
|---|
| 2026.03.05 | ₩42,187 | ₩42,281 | ₩41,651 | ₩41,919 | -0.64% | 2179.8만 |
|---|
| 2026.03.04 | ₩42,362 | ₩42,415 | ₩41,932 | ₩42,295 | -0.16% | 3614.1만 |
|---|
| 2026.03.03 | ₩42,429 | ₩42,536 | ₩41,946 | ₩42,362 | -0.16% | 2937.5만 |
|---|
| 2026.03.02 | ₩42,804 | ₩42,844 | ₩42,388 | ₩42,724 | -0.19% | 2456.5만 |
|---|
| 2026.02.27 | ₩42,254 | ₩42,630 | ₩42,107 | ₩42,603 | +0.83% | 1742.4만 |
|---|
| 2026.02.26 | ₩42,241 | ₩42,429 | ₩42,134 | ₩42,254 | +0.03% | 2017.7만 |
|---|
| 2026.02.25 | ₩42,455 | ₩42,455 | ₩41,946 | ₩42,254 | -0.47% | 2181.9만 |
|---|
| 2026.02.24 | ₩42,308 | ₩42,509 | ₩42,241 | ₩42,429 | +0.29% | 1628.8만 |
|---|
| 2026.02.23 | ₩42,308 | ₩42,643 | ₩42,134 | ₩42,281 | -0.06% | 2114.3만 |
|---|
| 2026.02.20 | ₩42,308 | ₩42,455 | ₩42,053 | ₩42,388 | +0.19% | 1959.7만 |
|---|
| 2026.02.19 | ₩42,375 | ₩42,576 | ₩42,187 | ₩42,335 | -0.09% | 1759.6만 |
|---|
| 2026.02.18 | ₩42,254 | ₩42,348 | ₩42,120 | ₩42,321 | +0.16% | 1859.7만 |
|---|
| 2026.02.17 | ₩42,509 | ₩42,750 | ₩41,852 | ₩42,134 | -0.88% | 3270.5만 |
|---|
| 2026.02.13 | ₩41,973 | ₩42,522 | ₩41,959 | ₩42,388 | +0.99% | 2914.7만 |
|---|
| 2026.02.12 | ₩42,402 | ₩42,603 | ₩41,973 | ₩42,026 | -0.89% | 2319.6만 |
|---|
| 2026.02.11 | ₩42,107 | ₩42,563 | ₩42,053 | ₩42,429 | +0.76% | 2317.7만 |
|---|
| 2026.02.10 | ₩42,040 | ₩42,107 | ₩41,852 | ₩41,973 | -0.16% | 2097.8만 |
|---|
| 2026.02.09 | ₩42,134 | ₩42,227 | ₩41,798 | ₩42,040 | -0.22% | 2546.5만 |
|---|
| 2026.02.06 | ₩41,691 | ₩42,227 | ₩41,651 | ₩42,201 | +1.22% | 2710.4만 |
|---|
| 2026.02.05 | ₩41,544 | ₩41,664 | ₩41,235 | ₩41,530 | -0.03% | 3134.8만 |
|---|
| 2026.02.04 | ₩41,034 | ₩41,678 | ₩40,994 | ₩41,584 | +1.34% | 3423.2만 |
|---|
| 2026.02.03 | ₩40,203 | ₩40,967 | ₩40,176 | ₩40,900 | +1.73% | 2864만 |
|---|
| 2026.02.02 | ₩39,760 | ₩40,337 | ₩39,653 | ₩40,229 | +1.18% | 2367.9만 |
|---|
| 2026.01.30 | ₩39,425 | ₩39,988 | ₩39,398 | ₩39,988 | +1.43% | 2277.1만 |
|---|
| 2026.01.29 | ₩39,505 | ₩39,948 | ₩39,385 | ₩39,385 | -0.31% | 2714.2만 |
|---|
| 2026.01.28 | ₩39,385 | ₩39,545 | ₩39,116 | ₩39,291 | -0.24% | 1957.8만 |
|---|
| 2026.01.27 | ₩39,130 | ₩39,411 | ₩39,063 | ₩39,385 | +0.65% | 1488.6만 |
|---|
| 2026.01.26 | ₩39,197 | ₩39,277 | ₩38,982 | ₩39,130 | -0.17% | 1912.5만 |
|---|
| 2026.01.23 | ₩39,210 | ₩39,291 | ₩38,942 | ₩39,076 | -0.34% | 1924.3만 |
|---|
| 2026.01.22 | ₩39,103 | ₩39,237 | ₩39,049 | ₩39,116 | +0.03% | 1644.6만 |
|---|
| 2026.01.21 | ₩38,647 | ₩39,143 | ₩38,634 | ₩39,090 | +1.15% | 2001.1만 |
|---|
| 2026.01.20 | ₩38,486 | ₩38,647 | ₩38,312 | ₩38,486 | 0.00% | 2413.6만 |
|---|
| 2026.01.16 | ₩38,875 | ₩38,915 | ₩38,701 | ₩38,754 | -0.31% | 1979.2만 |
|---|
| 2026.01.15 | ₩38,888 | ₩39,009 | ₩38,660 | ₩38,929 | +0.10% | 1825.3만 |
|---|
| 2026.01.14 | ₩38,379 | ₩39,036 | ₩38,365 | ₩38,942 | +1.47% | 2169.7만 |
|---|
| 2026.01.13 | ₩38,339 | ₩38,473 | ₩38,205 | ₩38,379 | +0.10% | 1844.6만 |
|---|
| 2026.01.12 | ₩38,312 | ₩38,312 | ₩38,044 | ₩38,218 | -0.25% | 2449.1만 |
|---|
| 2026.01.09 | ₩38,218 | ₩38,406 | ₩38,164 | ₩38,285 | +0.18% | 1765.2만 |
|---|
| 2026.01.08 | ₩37,467 | ₩38,205 | ₩37,427 | ₩38,111 | +1.72% | 2237.4만 |
|---|
| 2026.01.07 | ₩37,789 | ₩37,883 | ₩37,360 | ₩37,413 | -0.99% | 1887만 |
|---|
| 2026.01.06 | ₩37,467 | ₩37,722 | ₩37,454 | ₩37,668 | +0.54% | 1874.6만 |
|---|
| 2026.01.05 | ₩37,467 | ₩37,574 | ₩37,199 | ₩37,427 | -0.11% | 2720.4만 |
|---|
| 2026.01.02 | ₩36,877 | ₩37,293 | ₩36,582 | ₩37,185 | +0.84% | 2235.6만 |
|---|
| 2025.12.31 | ₩37,024 | ₩37,024 | ₩36,783 | ₩36,783 | -0.65% | 1420.2만 |
|---|
| 2025.12.30 | ₩37,051 | ₩37,092 | ₩36,957 | ₩37,051 | 0.00% | 1521만 |
|---|
| 2025.12.29 | ₩37,065 | ₩37,132 | ₩36,971 | ₩37,038 | -0.07% | 1529만 |
|---|
| 2025.12.26 | ₩37,065 | ₩37,145 | ₩36,890 | ₩37,065 | 0.00% | 1594.9만 |
|---|
| 2025.12.24 | ₩36,957 | ₩37,105 | ₩36,931 | ₩37,092 | +0.36% | 903.2만 |
|---|
| 2025.12.23 | ₩37,038 | ₩37,065 | ₩36,890 | ₩36,931 | -0.29% | 1662.6만 |
|---|
| 2025.12.22 | ₩36,917 | ₩37,105 | ₩36,877 | ₩37,038 | +0.33% | 2043.7만 |
|---|
| 2025.12.19 | ₩36,850 | ₩36,971 | ₩36,783 | ₩36,823 | -0.07% | 2051.8만 |
|---|
| 2025.12.18 | ₩37,038 | ₩37,159 | ₩36,810 | ₩36,850 | -0.51% | 1964.3만 |
|---|
| 2025.12.17 | ₩36,904 | ₩37,051 | ₩36,837 | ₩37,011 | +0.29% | 1768만 |
|---|
| 2025.12.16 | ₩37,185 | ₩37,212 | ₩36,729 | ₩36,837 | -0.94% | 2060.4만 |
|---|
| 2025.12.15 | ₩37,212 | ₩37,319 | ₩37,065 | ₩37,226 | +0.04% | 2587.1만 |
|---|
| 2025.12.12 | ₩37,226 | ₩37,293 | ₩37,024 | ₩37,118 | -0.29% | 2025.3만 |
|---|
| 2025.12.11 | ₩36,984 | ₩37,239 | ₩36,984 | ₩37,118 | +0.36% | 1895.5만 |
|---|
| 2025.12.10 | ₩36,542 | ₩37,065 | ₩36,488 | ₩36,971 | +1.17% | 1650만 |
|---|
| 2025.12.09 | ₩36,971 | ₩37,145 | ₩36,810 | ₩36,823 | -0.40% | 1947.6만 |
|---|
| 2025.12.08 | ₩37,145 | ₩37,159 | ₩36,944 | ₩36,984 | -0.43% | 2037.1만 |
|---|
| 2025.12.05 | ₩37,212 | ₩37,413 | ₩37,145 | ₩37,159 | -0.14% | 1426.6만 |
|---|
| 2025.12.04 | ₩37,306 | ₩37,387 | ₩37,118 | ₩37,212 | -0.25% | 1593.5만 |
|---|
| 2025.12.03 | ₩36,890 | ₩37,333 | ₩36,890 | ₩37,279 | +1.05% | 1630.1만 |
|---|
| 2025.12.02 | ₩36,917 | ₩36,931 | ₩36,569 | ₩36,743 | -0.47% | 1759.6만 |
|---|
| 2025.12.01 | ₩36,957 | ₩37,185 | ₩36,864 | ₩36,917 | -0.11% | 2022.4만 |
|---|
| 2025.11.28 | ₩36,823 | ₩37,065 | ₩36,810 | ₩36,998 | +0.47% | 840.6만 |
|---|
| 2025.11.26 | ₩36,595 | ₩36,971 | ₩36,595 | ₩36,810 | +0.59% | 1449.6만 |
|---|
| 2025.11.25 | ₩36,233 | ₩36,662 | ₩36,233 | ₩36,636 | +1.11% | 1786.4만 |
|---|
| 2025.11.24 | ₩36,381 | ₩36,434 | ₩36,126 | ₩36,139 | -0.66% | 2239.8만 |
|---|
| 2025.11.21 | ₩35,804 | ₩36,609 | ₩35,804 | ₩36,341 | +1.50% | 2108.7만 |
|---|
| 2025.11.20 | ₩36,220 | ₩36,367 | ₩35,670 | ₩35,697 | -1.44% | 2166.4만 |
|---|
| 2025.11.19 | ₩36,247 | ₩36,300 | ₩35,952 | ₩36,113 | -0.37% | 1799.7만 |
|---|
| 2025.11.18 | ₩36,126 | ₩36,542 | ₩36,059 | ₩36,421 | +0.82% | 1717.5만 |
|---|
| 2025.11.17 | ₩36,515 | ₩36,649 | ₩36,126 | ₩36,206 | -0.84% | 1741.7만 |
|---|
| 2025.11.14 | ₩36,501 | ₩36,676 | ₩36,206 | ₩36,528 | +0.07% | 1984.1만 |
|---|
| 2025.11.13 | ₩36,528 | ₩36,864 | ₩36,461 | ₩36,501 | -0.07% | 2171.5만 |
|---|
| 2025.11.12 | ₩36,434 | ₩36,595 | ₩36,421 | ₩36,461 | +0.07% | 1503.4만 |
|---|
| 2025.11.11 | ₩35,965 | ₩36,515 | ₩35,965 | ₩36,448 | +1.34% | 1694.9만 |
|---|
| 2025.11.10 | ₩35,885 | ₩35,938 | ₩35,549 | ₩35,898 | +0.04% | 1939.7만 |
|---|
| 2025.11.07 | ₩35,603 | ₩35,858 | ₩35,523 | ₩35,831 | +0.64% | 1881.9만 |
|---|
| 2025.11.06 | ₩35,603 | ₩35,764 | ₩35,482 | ₩35,563 | -0.11% | 1586.8만 |
|---|
| 2025.11.05 | ₩35,442 | ₩35,777 | ₩35,415 | ₩35,630 | +0.53% | 1656만 |
|---|
| 2025.11.04 | ₩35,362 | ₩35,496 | ₩35,295 | ₩35,456 | +0.27% | 1818.9만 |
|---|
| 2025.11.03 | ₩35,737 | ₩35,751 | ₩35,295 | ₩35,496 | -0.68% | 2052.5만 |
|---|
| 2025.10.31 | ₩35,657 | ₩35,925 | ₩35,523 | ₩35,871 | +0.60% | 1617.4만 |
|---|
| 2025.10.30 | ₩35,724 | ₩36,032 | ₩35,670 | ₩35,777 | +0.15% | 1803만 |
|---|
| 2025.10.29 | ₩36,180 | ₩36,220 | ₩35,737 | ₩35,858 | -0.89% | 2289.9만 |
|---|
| 2025.10.28 | ₩36,381 | ₩36,434 | ₩36,206 | ₩36,206 | -0.48% | 1988만 |
|---|
| 2025.10.27 | ₩36,341 | ₩36,394 | ₩36,260 | ₩36,367 | +0.07% | 1730.8만 |
|---|
| 2025.10.24 | ₩36,434 | ₩36,501 | ₩36,247 | ₩36,247 | -0.52% | 1405.5만 |
|---|
| 2025.10.23 | ₩36,354 | ₩36,434 | ₩36,193 | ₩36,247 | -0.30% | 1365.4만 |
|---|
| 2025.10.22 | ₩36,233 | ₩36,448 | ₩36,113 | ₩36,193 | -0.11% | 1364.5만 |
|---|
| 2025.10.21 | ₩36,193 | ₩36,394 | ₩36,126 | ₩36,300 | +0.30% | 1478.3만 |
|---|
| 2025.10.20 | ₩35,965 | ₩36,206 | ₩35,952 | ₩36,193 | +0.63% | 1337.4만 |
|---|
| 2025.10.17 | ₩35,683 | ₩35,925 | ₩35,616 | ₩35,925 | +0.68% | 1404.4만 |
|---|
| 2025.10.16 | ₩35,965 | ₩36,059 | ₩35,496 | ₩35,630 | -0.93% | 1898.3만 |
|---|
| 2025.10.15 | ₩36,086 | ₩36,206 | ₩35,710 | ₩35,911 | -0.48% | 1503.7만 |
|---|
| 2025.10.14 | ₩35,482 | ₩36,099 | ₩35,456 | ₩36,032 | +1.55% | 1873.5만 |
|---|
| 2025.10.13 | ₩35,683 | ₩35,844 | ₩35,616 | ₩35,710 | +0.08% | 2063.5만 |
|---|
| 2025.10.10 | ₩36,274 | ₩36,341 | ₩35,576 | ₩35,590 | -1.89% | 2425.8만 |
|---|
| 2025.10.09 | ₩36,475 | ₩36,595 | ₩36,139 | ₩36,206 | -0.74% | 1905.4만 |
|---|
| 2025.10.08 | ₩36,622 | ₩36,649 | ₩36,394 | ₩36,448 | -0.48% | 1590만 |
|---|
| 2025.10.07 | ₩36,676 | ₩36,703 | ₩36,434 | ₩36,582 | -0.26% | 1722만 |
|---|
| 2025.10.06 | ₩36,837 | ₩36,864 | ₩36,622 | ₩36,662 | -0.47% | 1631.5만 |
|---|
| 2025.10.03 | ₩36,703 | ₩36,957 | ₩36,689 | ₩36,756 | +0.15% | 1531만 |
|---|
| 2025.10.02 | ₩36,823 | ₩36,984 | ₩36,609 | ₩36,662 | -0.44% | 1569.1만 |
|---|
| 2025.10.01 | ₩36,582 | ₩36,944 | ₩36,555 | ₩36,917 | +0.92% | 1861.8만 |
|---|
| 2025.09.30 | ₩36,260 | ₩36,609 | ₩36,220 | ₩36,609 | +0.96% | 1811.5만 |
|---|
| 2025.09.29 | ₩36,569 | ₩36,582 | ₩36,206 | ₩36,341 | -0.62% | 2583.3만 |
|---|
| 2025.09.26 | ₩36,341 | ₩36,555 | ₩36,314 | ₩36,488 | +0.41% | 1648.3만 |
|---|