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 | ₩44,309 | ₩44,403 | ₩44,202 | ₩44,309 | 0.00% | 1778.9만 |
| 2026.10.08 | ₩43,813 | ₩44,470 | ₩43,799 | ₩44,456 | +1.47% | 2363.4만 |
| 2026.10.07 | ₩44,041 | ₩44,094 | ₩43,759 | ₩43,786 | -0.58% | 2154.7만 |
| 2026.10.06 | ₩43,933 | ₩44,148 | ₩43,866 | ₩44,054 | +0.27% | 1993.5만 |
| 2026.10.05 | ₩43,786 | ₩43,907 | ₩43,397 | ₩43,880 | +0.21% | 2442.9만 |
| 2026.10.02 | ₩43,947 | ₩44,027 | ₩43,799 | ₩43,880 | -0.15% | 2073.8만 |
| 2026.10.01 | ₩43,880 | ₩44,014 | ₩43,692 | ₩43,799 | -0.18% | 2399.2만 |
| 2026.09.30 | ₩44,215 | ₩44,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,625 |
| ₩43,625 |
| -1.33% |
| 2109.3만 |
| 2026.09.29 | ₩44,081 | ₩44,188 | ₩43,893 | ₩44,054 | -0.06% | 2568.6만 |
|---|
| 2026.09.28 | ₩44,403 | ₩44,510 | ₩44,202 | ₩44,269 | -0.30% | 2762만 |
|---|
| 2026.09.25 | ₩44,309 | ₩44,617 | ₩44,269 | ₩44,537 | +0.51% | 2379.9만 |
|---|
| 2026.09.24 | ₩44,752 | ₩44,832 | ₩44,363 | ₩44,389 | -0.81% | 2147.6만 |
|---|
| 2026.09.23 | ₩44,899 | ₩44,926 | ₩44,604 | ₩44,631 | -0.60% | 2317만 |
|---|
| 2026.09.22 | ₩45,342 | ₩45,395 | ₩45,154 | ₩45,248 | -0.21% | 2431.7만 |
|---|
| 2026.09.21 | ₩45,234 | ₩45,355 | ₩44,993 | ₩45,221 | -0.03% | 2521.8만 |
|---|
| 2026.09.18 | ₩45,234 | ₩45,315 | ₩45,033 | ₩45,167 | -0.15% | 2239.3만 |
|---|
| 2026.09.17 | ₩45,556 | ₩45,637 | ₩45,342 | ₩45,449 | -0.24% | 2104.9만 |
|---|
| 2026.09.16 | ₩45,985 | ₩45,999 | ₩45,207 | ₩45,382 | -1.31% | 2397.7만 |
|---|
| 2026.09.15 | ₩45,985 | ₩46,213 | ₩45,905 | ₩46,039 | +0.12% | 1723.3만 |
|---|
| 2026.09.14 | ₩46,066 | ₩46,280 | ₩45,972 | ₩46,052 | -0.03% | 2289.7만 |
|---|
| 2026.09.11 | ₩45,865 | ₩45,918 | ₩45,623 | ₩45,757 | -0.23% | 1849만 |
|---|
| 2026.09.10 | ₩45,798 | ₩45,811 | ₩45,516 | ₩45,583 | -0.47% | 2158.7만 |
|---|
| 2026.09.09 | ₩46,200 | ₩46,200 | ₩45,690 | ₩45,717 | -1.04% | 2585.5만 |
|---|
| 2026.09.08 | ₩46,481 | ₩46,535 | ₩46,106 | ₩46,146 | -0.72% | 3188.8만 |
|---|
| 2026.09.04 | ₩46,709 | ₩46,870 | ₩46,642 | ₩46,669 | -0.09% | 2458만 |
|---|
| 2026.09.03 | ₩47,085 | ₩47,206 | ₩46,790 | ₩47,045 | -0.09% | 2139.5만 |
|---|
| 2026.09.02 | ₩46,709 | ₩47,072 | ₩46,683 | ₩46,951 | +0.52% | 2123.2만 |
|---|
| 2026.09.01 | ₩46,964 | ₩47,098 | ₩46,562 | ₩46,683 | -0.60% | 2349.4만 |
|---|
| 2026.08.31 | ₩46,830 | ₩46,884 | ₩46,683 | ₩46,790 | -0.09% | 2095.3만 |
|---|
| 2026.08.28 | ₩46,763 | ₩46,870 | ₩46,629 | ₩46,803 | +0.09% | 2106.8만 |
|---|
| 2026.08.27 | ₩46,629 | ₩46,897 | ₩46,535 | ₩46,709 | +0.17% | 2577.4만 |
|---|
| 2026.08.26 | ₩46,964 | ₩47,179 | ₩46,911 | ₩47,005 | +0.09% | 2165.8만 |
|---|
| 2026.08.25 | ₩47,085 | ₩47,139 | ₩46,857 | ₩47,085 | 0.00% | 2661.5만 |
|---|
| 2026.08.24 | ₩47,112 | ₩47,353 | ₩47,085 | ₩47,219 | +0.23% | 2414.9만 |
|---|
| 2026.08.21 | ₩46,857 | ₩47,219 | ₩46,817 | ₩47,085 | +0.49% | 1978.5만 |
|---|
| 2026.08.20 | ₩46,911 | ₩47,139 | ₩46,696 | ₩46,709 | -0.43% | 2135.5만 |
|---|
| 2026.08.19 | ₩46,629 | ₩47,353 | ₩46,629 | ₩47,058 | +0.92% | 2551.5만 |
|---|
| 2026.08.18 | ₩46,240 | ₩46,428 | ₩46,133 | ₩46,280 | +0.09% | 2337.9만 |
|---|
| 2026.08.17 | ₩46,066 | ₩46,146 | ₩45,918 | ₩45,985 | -0.17% | 2454.7만 |
|---|
| 2026.08.14 | ₩46,227 | ₩46,321 | ₩46,106 | ₩46,294 | +0.15% | 2069.9만 |
|---|
| 2026.08.13 | ₩46,066 | ₩46,280 | ₩46,012 | ₩46,173 | +0.23% | 1826.4만 |
|---|
| 2026.08.12 | ₩45,851 | ₩46,012 | ₩45,663 | ₩45,945 | +0.20% | 1897.1만 |
|---|
| 2026.08.11 | ₩45,811 | ₩46,052 | ₩45,717 | ₩45,958 | +0.32% | 2206.9만 |
|---|
| 2026.08.10 | ₩45,449 | ₩45,851 | ₩45,355 | ₩45,851 | +0.89% | 2414.8만 |
|---|
| 2026.08.07 | ₩45,060 | ₩45,476 | ₩44,926 | ₩45,462 | +0.89% | 2035.6만 |
|---|
| 2026.08.06 | ₩45,409 | ₩45,489 | ₩44,993 | ₩45,194 | -0.47% | 2290.4만 |
|---|
| 2026.08.05 | ₩45,516 | ₩45,543 | ₩44,939 | ₩45,114 | -0.88% | 2351.5만 |
|---|
| 2026.08.04 | ₩44,872 | ₩45,435 | ₩44,604 | ₩45,395 | +1.17% | 2699.7만 |
|---|
| 2026.08.03 | ₩45,060 | ₩45,355 | ₩44,805 | ₩45,006 | -0.12% | 2470.6만 |
|---|
| 2026.07.31 | ₩44,684 | ₩44,979 | ₩44,376 | ₩44,886 | +0.45% | 2571.8만 |
|---|
| 2026.07.30 | ₩44,765 | ₩44,859 | ₩44,309 | ₩44,805 | +0.09% | 3544.7만 |
|---|
| 2026.07.29 | ₩45,516 | ₩45,771 | ₩45,301 | ₩45,368 | -0.32% | 3002.9만 |
|---|
| 2026.07.28 | ₩45,275 | ₩45,918 | ₩45,248 | ₩45,449 | +0.39% | 2731.5만 |
|---|
| 2026.07.27 | ₩44,698 | ₩45,060 | ₩44,684 | ₩44,832 | +0.30% | 2400.4만 |
|---|
| 2026.07.24 | ₩44,054 | ₩44,658 | ₩44,054 | ₩44,644 | +1.34% | 2013.6만 |
|---|
| 2026.07.23 | ₩43,974 | ₩44,215 | ₩43,866 | ₩43,987 | +0.03% | 1962.1만 |
|---|
| 2026.07.22 | ₩44,242 | ₩44,416 | ₩44,081 | ₩44,121 | -0.27% | 1692.1만 |
|---|
| 2026.07.21 | ₩43,920 | ₩44,027 | ₩43,705 | ₩44,014 | +0.21% | 1773.4만 |
|---|
| 2026.07.20 | ₩44,175 | ₩44,188 | ₩43,866 | ₩43,920 | -0.58% | 1950.2만 |
|---|
| 2026.07.17 | ₩44,510 | ₩44,926 | ₩44,014 | ₩44,135 | -0.84% | 2222.2만 |
|---|
| 2026.07.16 | ₩43,719 | ₩44,309 | ₩43,705 | ₩44,309 | +1.35% | 2465.7만 |
|---|
| 2026.07.15 | ₩43,250 | ₩43,585 | ₩43,196 | ₩43,370 | +0.28% | 1631.8만 |
|---|
| 2026.07.14 | ₩43,652 | ₩43,665 | ₩43,156 | ₩43,182 | -1.08% | 2368.5만 |
|---|
| 2026.07.13 | ₩43,692 | ₩43,880 | ₩43,545 | ₩43,665 | -0.06% | 1886.4만 |
|---|
| 2026.07.10 | ₩43,330 | ₩43,504 | ₩43,263 | ₩43,451 | +0.28% | 1420.2만 |
|---|
| 2026.07.09 | ₩43,236 | ₩43,370 | ₩43,075 | ₩43,263 | +0.06% | 1742.5만 |
|---|
| 2026.07.08 | ₩43,612 | ₩43,638 | ₩43,343 | ₩43,370 | -0.55% | 1799.7만 |
|---|
| 2026.07.07 | ₩43,652 | ₩43,880 | ₩43,504 | ₩43,638 | -0.03% | 2117.6만 |
|---|
| 2026.07.06 | ₩43,424 | ₩43,558 | ₩42,995 | ₩43,236 | -0.43% | 2403.1만 |
|---|
| 2026.07.02 | ₩43,008 | ₩43,451 | ₩42,995 | ₩43,437 | +1.00% | 1985.9만 |
|---|
| 2026.07.01 | ₩42,579 | ₩42,968 | ₩42,566 | ₩42,713 | +0.31% | 2010만 |
|---|
| 2026.06.30 | ₩42,834 | ₩42,874 | ₩42,499 | ₩42,525 | -0.72% | 2067.9만 |
|---|
| 2026.06.29 | ₩43,236 | ₩43,236 | ₩42,726 | ₩42,820 | -0.96% | 2779.1만 |
|---|
| 2026.06.26 | ₩42,901 | ₩43,330 | ₩42,874 | ₩43,035 | +0.31% | 2239.8만 |
|---|
| 2026.06.25 | ₩42,686 | ₩43,196 | ₩42,659 | ₩42,861 | +0.41% | 1643.7만 |
|---|
| 2026.06.24 | ₩42,552 | ₩42,713 | ₩42,391 | ₩42,539 | -0.03% | 1932.1만 |
|---|
| 2026.06.23 | ₩42,780 | ₩43,008 | ₩42,633 | ₩42,941 | +0.38% | 1989.7만 |
|---|
| 2026.06.22 | ₩42,726 | ₩42,968 | ₩42,686 | ₩42,767 | +0.09% | 2220.9만 |
|---|
| 2026.06.18 | ₩42,874 | ₩42,887 | ₩42,579 | ₩42,726 | -0.34% | 2123.7만 |
|---|
| 2026.06.17 | ₩43,558 | ₩43,585 | ₩42,700 | ₩42,820 | -1.69% | 2401.5만 |
|---|
| 2026.06.16 | ₩43,813 | ₩44,041 | ₩43,585 | ₩43,625 | -0.43% | 2012만 |
|---|
| 2026.06.15 | ₩43,933 | ₩44,068 | ₩43,719 | ₩43,759 | -0.40% | 2556.7만 |
|---|
| 2026.06.12 | ₩43,746 | ₩44,148 | ₩43,679 | ₩44,014 | +0.61% | 2050.4만 |
|---|
| 2026.06.11 | ₩43,518 | ₩43,866 | ₩43,437 | ₩43,625 | +0.25% | 2183.2만 |
|---|
| 2026.06.10 | ₩43,451 | ₩43,638 | ₩43,236 | ₩43,263 | -0.43% | 2077.6만 |
|---|
| 2026.06.09 | ₩43,343 | ₩43,464 | ₩43,008 | ₩43,437 | +0.22% | 2360만 |
|---|
| 2026.06.08 | ₩43,397 | ₩43,638 | ₩43,276 | ₩43,303 | -0.22% | 2123.9만 |
|---|
| 2026.06.05 | ₩43,719 | ₩43,799 | ₩43,303 | ₩43,317 | -0.92% | 2682.6만 |
|---|
| 2026.06.04 | ₩43,732 | ₩43,974 | ₩43,571 | ₩43,705 | -0.06% | 1823.5만 |
|---|
| 2026.06.03 | ₩43,250 | ₩43,598 | ₩43,169 | ₩43,410 | +0.37% | 1660.8만 |
|---|
| 2026.06.02 | ₩43,102 | ₩43,477 | ₩43,008 | ₩43,410 | +0.72% | 1982.7만 |
|---|
| 2026.06.01 | ₩43,276 | ₩43,370 | ₩43,115 | ₩43,156 | -0.28% | 2749.8만 |
|---|
| 2026.05.29 | ₩43,746 | ₩43,826 | ₩43,491 | ₩43,585 | -0.37% | 1720.6만 |
|---|
| 2026.05.28 | ₩43,746 | ₩43,893 | ₩43,585 | ₩43,759 | +0.03% | 1691.5만 |
|---|
| 2026.05.27 | ₩43,799 | ₩43,893 | ₩43,625 | ₩43,652 | -0.34% | 1738.9만 |
|---|
| 2026.05.26 | ₩44,068 | ₩44,135 | ₩43,759 | ₩43,813 | -0.58% | 2804.4만 |
|---|
| 2026.05.22 | ₩43,477 | ₩44,108 | ₩43,424 | ₩44,027 | +1.26% | 1917.2만 |
|---|
| 2026.05.21 | ₩42,968 | ₩43,263 | ₩42,726 | ₩43,250 | +0.66% | 1936.1만 |
|---|
| 2026.05.20 | ₩42,995 | ₩43,129 | ₩42,834 | ₩43,075 | +0.19% | 1829.9만 |
|---|
| 2026.05.19 | ₩42,834 | ₩43,169 | ₩42,700 | ₩43,048 | +0.50% | 1807.4만 |
|---|
| 2026.05.18 | ₩42,619 | ₩43,008 | ₩42,458 | ₩42,968 | +0.82% | 2026.7만 |
|---|
| 2026.05.15 | ₩42,713 | ₩42,780 | ₩42,418 | ₩42,539 | -0.41% | 1601.6만 |
|---|
| 2026.05.14 | ₩42,619 | ₩42,847 | ₩42,499 | ₩42,646 | +0.06% | 2014.6만 |
|---|
| 2026.05.13 | ₩42,592 | ₩42,619 | ₩42,338 | ₩42,579 | -0.03% | 1607.7만 |
|---|
| 2026.05.12 | ₩42,646 | ₩42,700 | ₩42,271 | ₩42,592 | -0.13% | 2300만 |
|---|
| 2026.05.11 | ₩42,673 | ₩42,874 | ₩42,418 | ₩42,579 | -0.22% | 2480.1만 |
|---|
| 2026.05.08 | ₩42,499 | ₩42,633 | ₩42,284 | ₩42,405 | -0.22% | 2094.7만 |
|---|
| 2026.05.07 | ₩42,257 | ₩42,512 | ₩41,935 | ₩42,297 | +0.10% | 2415.1만 |
|---|
| 2026.05.06 | ₩42,431 | ₩42,579 | ₩42,324 | ₩42,458 | +0.06% | 2018.4만 |
|---|
| 2026.05.05 | ₩42,244 | ₩42,606 | ₩42,043 | ₩42,499 | +0.60% | 1689.1만 |
|---|
| 2026.05.04 | ₩42,579 | ₩42,619 | ₩42,190 | ₩42,271 | -0.72% | 2205.9만 |
|---|
| 2026.05.01 | ₩43,022 | ₩43,089 | ₩42,673 | ₩42,726 | -0.69% | 2104만 |
|---|
| 2026.04.30 | ₩42,217 | ₩43,048 | ₩42,110 | ₩43,008 | +1.87% | 2172.3만 |
|---|
| 2026.04.29 | ₩42,056 | ₩42,177 | ₩41,975 | ₩42,177 | +0.29% | 1741.7만 |
|---|
| 2026.04.28 | ₩42,029 | ₩42,203 | ₩41,895 | ₩41,989 | -0.10% | 1586만 |
|---|
| 2026.04.27 | ₩41,975 | ₩42,271 | ₩41,707 | ₩41,748 | -0.54% | 1947.2만 |
|---|
| 2026.04.24 | ₩42,244 | ₩42,311 | ₩41,761 | ₩41,841 | -0.95% | 1934.1만 |
|---|
| 2026.04.23 | ₩41,788 | ₩42,163 | ₩41,761 | ₩42,136 | +0.83% | 1681.4만 |
|---|
| 2026.04.22 | ₩41,667 | ₩41,855 | ₩41,493 | ₩41,587 | -0.19% | 1516.7만 |
|---|
| 2026.04.21 | ₩41,828 | ₩41,895 | ₩41,493 | ₩41,546 | -0.67% | 1791만 |
|---|
| 2026.04.20 | ₩41,667 | ₩41,801 | ₩41,520 | ₩41,613 | -0.13% | 1725.3만 |
|---|
| 2026.04.17 | ₩41,292 | ₩41,707 | ₩41,198 | ₩41,640 | +0.84% | 2013.5만 |
|---|
| 2026.04.16 | ₩41,090 | ₩41,385 | ₩41,050 | ₩41,318 | +0.55% | 1740.7만 |
|---|
| 2026.04.15 | ₩41,171 | ₩41,224 | ₩40,916 | ₩41,104 | -0.16% | 1902.5만 |
|---|
| 2026.04.14 | ₩41,117 | ₩41,224 | ₩40,916 | ₩41,184 | +0.16% | 1870.5만 |
|---|
| 2026.04.13 | ₩41,023 | ₩41,238 | ₩40,795 | ₩41,224 | +0.49% | 1940.7만 |
|---|
| 2026.04.10 | ₩41,533 | ₩41,533 | ₩40,903 | ₩40,983 | -1.32% | 1966.2만 |
|---|
| 2026.04.09 | ₩41,292 | ₩41,533 | ₩41,198 | ₩41,493 | +0.49% | 3172.4만 |
|---|
| 2026.04.08 | ₩40,983 | ₩41,385 | ₩40,916 | ₩41,385 | +0.98% | 3077.9만 |
|---|
| 2026.04.07 | ₩41,144 | ₩41,184 | ₩40,849 | ₩40,983 | -0.39% | 1879만 |
|---|
| 2026.04.06 | ₩40,916 | ₩41,090 | ₩40,795 | ₩41,090 | +0.43% | 2197.9만 |
|---|
| 2026.04.02 | ₩40,849 | ₩41,090 | ₩40,742 | ₩40,983 | +0.33% | 2062.6만 |
|---|
| 2026.04.01 | ₩40,983 | ₩41,184 | ₩40,728 | ₩40,916 | -0.16% | 3199.5만 |
|---|
| 2026.03.31 | ₩41,171 | ₩41,318 | ₩40,822 | ₩41,144 | -0.07% | 3045.4만 |
|---|
| 2026.03.30 | ₩41,144 | ₩41,224 | ₩40,755 | ₩40,876 | -0.65% | 3052.2만 |
|---|
| 2026.03.27 | ₩41,023 | ₩41,144 | ₩40,728 | ₩40,822 | -0.49% | 2343.4만 |
|---|
| 2026.03.26 | ₩40,822 | ₩41,318 | ₩40,822 | ₩41,064 | +0.59% | 2028만 |
|---|
| 2026.03.25 | ₩40,889 | ₩41,090 | ₩40,742 | ₩40,956 | +0.16% | 2725만 |
|---|
| 2026.03.24 | ₩40,769 | ₩41,305 | ₩40,728 | ₩41,090 | +0.79% | 3001.3만 |
|---|
| 2026.03.23 | ₩41,144 | ₩41,345 | ₩40,903 | ₩40,956 | -0.46% | 3343.8만 |
|---|
| 2026.03.20 | ₩41,064 | ₩41,211 | ₩40,541 | ₩40,755 | -0.75% | 2751.7만 |
|---|
| 2026.03.19 | ₩40,929 | ₩41,224 | ₩40,862 | ₩41,023 | +0.23% | 2905.7만 |
|---|
| 2026.03.18 | ₩41,426 | ₩41,479 | ₩40,970 | ₩41,010 | -1.00% | 2635.3만 |
|---|
| 2026.03.17 | ₩41,587 | ₩41,801 | ₩41,479 | ₩41,506 | -0.19% | 2445.6만 |
|---|
| 2026.03.16 | ₩41,466 | ₩41,573 | ₩41,332 | ₩41,399 | -0.16% | 3059.7만 |
|---|
| 2026.03.13 | ₩41,452 | ₩41,654 | ₩41,238 | ₩41,305 | -0.36% | 3048.2만 |
|---|
| 2026.03.12 | ₩41,385 | ₩41,707 | ₩41,224 | ₩41,332 | -0.13% | 2268.4만 |
|---|
| 2026.03.11 | ₩41,372 | ₩41,613 | ₩41,318 | ₩41,573 | +0.49% | 1994.7만 |
|---|
| 2026.03.10 | ₩41,506 | ₩41,801 | ₩41,332 | ₩41,439 | -0.16% | 2671.6만 |
|---|
| 2026.03.09 | ₩41,573 | ₩41,680 | ₩41,050 | ₩41,600 | +0.06% | 2775.5만 |
|---|
| 2026.03.06 | ₩41,721 | ₩41,774 | ₩41,278 | ₩41,748 | +0.06% | 3070.6만 |
|---|
| 2026.03.05 | ₩42,190 | ₩42,284 | ₩41,654 | ₩41,922 | -0.64% | 2179.8만 |
|---|
| 2026.03.04 | ₩42,364 | ₩42,418 | ₩41,935 | ₩42,297 | -0.16% | 3614.1만 |
|---|
| 2026.03.03 | ₩42,431 | ₩42,539 | ₩41,949 | ₩42,364 | -0.16% | 2937.5만 |
|---|
| 2026.03.02 | ₩42,807 | ₩42,847 | ₩42,391 | ₩42,726 | -0.19% | 2456.5만 |
|---|
| 2026.02.27 | ₩42,257 | ₩42,633 | ₩42,110 | ₩42,606 | +0.83% | 1742.4만 |
|---|
| 2026.02.26 | ₩42,244 | ₩42,431 | ₩42,136 | ₩42,257 | +0.03% | 2017.7만 |
|---|
| 2026.02.25 | ₩42,458 | ₩42,458 | ₩41,949 | ₩42,257 | -0.47% | 2181.9만 |
|---|
| 2026.02.24 | ₩42,311 | ₩42,512 | ₩42,244 | ₩42,431 | +0.29% | 1628.8만 |
|---|
| 2026.02.23 | ₩42,311 | ₩42,646 | ₩42,136 | ₩42,284 | -0.06% | 2114.3만 |
|---|
| 2026.02.20 | ₩42,311 | ₩42,458 | ₩42,056 | ₩42,391 | +0.19% | 1959.7만 |
|---|
| 2026.02.19 | ₩42,378 | ₩42,579 | ₩42,190 | ₩42,338 | -0.09% | 1759.6만 |
|---|
| 2026.02.18 | ₩42,257 | ₩42,351 | ₩42,123 | ₩42,324 | +0.16% | 1859.7만 |
|---|
| 2026.02.17 | ₩42,512 | ₩42,753 | ₩41,855 | ₩42,136 | -0.88% | 3270.5만 |
|---|
| 2026.02.13 | ₩41,975 | ₩42,525 | ₩41,962 | ₩42,391 | +0.99% | 2914.7만 |
|---|
| 2026.02.12 | ₩42,405 | ₩42,606 | ₩41,975 | ₩42,029 | -0.89% | 2319.6만 |
|---|
| 2026.02.11 | ₩42,110 | ₩42,566 | ₩42,056 | ₩42,431 | +0.76% | 2317.7만 |
|---|
| 2026.02.10 | ₩42,043 | ₩42,110 | ₩41,855 | ₩41,975 | -0.16% | 2097.8만 |
|---|
| 2026.02.09 | ₩42,136 | ₩42,230 | ₩41,801 | ₩42,043 | -0.22% | 2546.5만 |
|---|
| 2026.02.06 | ₩41,694 | ₩42,230 | ₩41,654 | ₩42,203 | +1.22% | 2710.4만 |
|---|
| 2026.02.05 | ₩41,546 | ₩41,667 | ₩41,238 | ₩41,533 | -0.03% | 3134.8만 |
|---|
| 2026.02.04 | ₩41,037 | ₩41,680 | ₩40,997 | ₩41,587 | +1.34% | 3423.2만 |
|---|
| 2026.02.03 | ₩40,205 | ₩40,970 | ₩40,178 | ₩40,903 | +1.73% | 2864만 |
|---|
| 2026.02.02 | ₩39,763 | ₩40,339 | ₩39,655 | ₩40,232 | +1.18% | 2367.9만 |
|---|
| 2026.01.30 | ₩39,427 | ₩39,991 | ₩39,401 | ₩39,991 | +1.43% | 2277.1만 |
|---|
| 2026.01.29 | ₩39,508 | ₩39,950 | ₩39,387 | ₩39,387 | -0.31% | 2714.2만 |
|---|
| 2026.01.28 | ₩39,387 | ₩39,548 | ₩39,119 | ₩39,293 | -0.24% | 1957.8만 |
|---|
| 2026.01.27 | ₩39,132 | ₩39,414 | ₩39,065 | ₩39,387 | +0.65% | 1488.6만 |
|---|
| 2026.01.26 | ₩39,199 | ₩39,280 | ₩38,985 | ₩39,132 | -0.17% | 1912.5만 |
|---|
| 2026.01.23 | ₩39,213 | ₩39,293 | ₩38,945 | ₩39,079 | -0.34% | 1924.3만 |
|---|
| 2026.01.22 | ₩39,106 | ₩39,240 | ₩39,052 | ₩39,119 | +0.03% | 1644.6만 |
|---|
| 2026.01.21 | ₩38,650 | ₩39,146 | ₩38,636 | ₩39,092 | +1.15% | 2001.1만 |
|---|
| 2026.01.20 | ₩38,489 | ₩38,650 | ₩38,314 | ₩38,489 | 0.00% | 2413.6만 |
|---|
| 2026.01.16 | ₩38,878 | ₩38,918 | ₩38,703 | ₩38,757 | -0.31% | 1979.2만 |
|---|
| 2026.01.15 | ₩38,891 | ₩39,012 | ₩38,663 | ₩38,931 | +0.10% | 1825.3만 |
|---|
| 2026.01.14 | ₩38,381 | ₩39,039 | ₩38,368 | ₩38,945 | +1.47% | 2169.7만 |
|---|
| 2026.01.13 | ₩38,341 | ₩38,475 | ₩38,207 | ₩38,381 | +0.10% | 1844.6만 |
|---|
| 2026.01.12 | ₩38,314 | ₩38,314 | ₩38,046 | ₩38,220 | -0.25% | 2449.1만 |
|---|
| 2026.01.09 | ₩38,220 | ₩38,408 | ₩38,167 | ₩38,288 | +0.18% | 1765.2만 |
|---|
| 2026.01.08 | ₩37,469 | ₩38,207 | ₩37,429 | ₩38,113 | +1.72% | 2237.4만 |
|---|
| 2026.01.07 | ₩37,791 | ₩37,885 | ₩37,362 | ₩37,416 | -0.99% | 1887만 |
|---|
| 2026.01.06 | ₩37,469 | ₩37,724 | ₩37,456 | ₩37,671 | +0.54% | 1874.6만 |
|---|
| 2026.01.05 | ₩37,469 | ₩37,577 | ₩37,201 | ₩37,429 | -0.11% | 2720.4만 |
|---|
| 2026.01.02 | ₩36,879 | ₩37,295 | ₩36,584 | ₩37,188 | +0.84% | 2235.6만 |
|---|
| 2025.12.31 | ₩37,027 | ₩37,027 | ₩36,786 | ₩36,786 | -0.65% | 1420.2만 |
|---|
| 2025.12.30 | ₩37,054 | ₩37,094 | ₩36,960 | ₩37,054 | 0.00% | 1521만 |
|---|
| 2025.12.29 | ₩37,067 | ₩37,134 | ₩36,973 | ₩37,040 | -0.07% | 1529만 |
|---|
| 2025.12.26 | ₩37,067 | ₩37,148 | ₩36,893 | ₩37,067 | 0.00% | 1594.9만 |
|---|
| 2025.12.24 | ₩36,960 | ₩37,107 | ₩36,933 | ₩37,094 | +0.36% | 903.2만 |
|---|
| 2025.12.23 | ₩37,040 | ₩37,067 | ₩36,893 | ₩36,933 | -0.29% | 1662.6만 |
|---|
| 2025.12.22 | ₩36,920 | ₩37,107 | ₩36,879 | ₩37,040 | +0.33% | 2043.7만 |
|---|
| 2025.12.19 | ₩36,853 | ₩36,973 | ₩36,786 | ₩36,826 | -0.07% | 2051.8만 |
|---|
| 2025.12.18 | ₩37,040 | ₩37,161 | ₩36,812 | ₩36,853 | -0.51% | 1964.3만 |
|---|
| 2025.12.17 | ₩36,906 | ₩37,054 | ₩36,839 | ₩37,014 | +0.29% | 1768만 |
|---|
| 2025.12.16 | ₩37,188 | ₩37,215 | ₩36,732 | ₩36,839 | -0.94% | 2060.4만 |
|---|
| 2025.12.15 | ₩37,215 | ₩37,322 | ₩37,067 | ₩37,228 | +0.04% | 2587.1만 |
|---|
| 2025.12.12 | ₩37,228 | ₩37,295 | ₩37,027 | ₩37,121 | -0.29% | 2025.3만 |
|---|
| 2025.12.11 | ₩36,987 | ₩37,242 | ₩36,987 | ₩37,121 | +0.36% | 1895.5만 |
|---|
| 2025.12.10 | ₩36,544 | ₩37,067 | ₩36,491 | ₩36,973 | +1.17% | 1650만 |
|---|
| 2025.12.09 | ₩36,973 | ₩37,148 | ₩36,812 | ₩36,826 | -0.40% | 1947.6만 |
|---|
| 2025.12.08 | ₩37,148 | ₩37,161 | ₩36,946 | ₩36,987 | -0.43% | 2037.1만 |
|---|
| 2025.12.05 | ₩37,215 | ₩37,416 | ₩37,148 | ₩37,161 | -0.14% | 1426.6만 |
|---|
| 2025.12.04 | ₩37,309 | ₩37,389 | ₩37,121 | ₩37,215 | -0.25% | 1593.5만 |
|---|
| 2025.12.03 | ₩36,893 | ₩37,335 | ₩36,893 | ₩37,282 | +1.05% | 1630.1만 |
|---|
| 2025.12.02 | ₩36,920 | ₩36,933 | ₩36,571 | ₩36,745 | -0.47% | 1759.6만 |
|---|
| 2025.12.01 | ₩36,960 | ₩37,188 | ₩36,866 | ₩36,920 | -0.11% | 2022.4만 |
|---|
| 2025.11.28 | ₩36,826 | ₩37,067 | ₩36,812 | ₩37,000 | +0.47% | 840.6만 |
|---|
| 2025.11.26 | ₩36,598 | ₩36,973 | ₩36,598 | ₩36,812 | +0.59% | 1449.6만 |
|---|
| 2025.11.25 | ₩36,236 | ₩36,665 | ₩36,236 | ₩36,638 | +1.11% | 1786.4만 |
|---|
| 2025.11.24 | ₩36,383 | ₩36,437 | ₩36,128 | ₩36,142 | -0.66% | 2239.8만 |
|---|
| 2025.11.21 | ₩35,807 | ₩36,611 | ₩35,807 | ₩36,343 | +1.50% | 2108.7만 |
|---|
| 2025.11.20 | ₩36,222 | ₩36,370 | ₩35,672 | ₩35,699 | -1.44% | 2166.4만 |
|---|
| 2025.11.19 | ₩36,249 | ₩36,303 | ₩35,954 | ₩36,115 | -0.37% | 1799.7만 |
|---|
| 2025.11.18 | ₩36,128 | ₩36,544 | ₩36,061 | ₩36,423 | +0.82% | 1717.5만 |
|---|
| 2025.11.17 | ₩36,517 | ₩36,651 | ₩36,128 | ₩36,209 | -0.84% | 1741.7만 |
|---|
| 2025.11.14 | ₩36,504 | ₩36,678 | ₩36,209 | ₩36,531 | +0.07% | 1984.1만 |
|---|
| 2025.11.13 | ₩36,531 | ₩36,866 | ₩36,464 | ₩36,504 | -0.07% | 2171.5만 |
|---|
| 2025.11.12 | ₩36,437 | ₩36,598 | ₩36,423 | ₩36,464 | +0.07% | 1503.4만 |
|---|
| 2025.11.11 | ₩35,967 | ₩36,517 | ₩35,967 | ₩36,450 | +1.34% | 1694.9만 |
|---|
| 2025.11.10 | ₩35,887 | ₩35,941 | ₩35,552 | ₩35,900 | +0.04% | 1939.7만 |
|---|
| 2025.11.07 | ₩35,605 | ₩35,860 | ₩35,525 | ₩35,833 | +0.64% | 1881.9만 |
|---|
| 2025.11.06 | ₩35,605 | ₩35,766 | ₩35,485 | ₩35,565 | -0.11% | 1586.8만 |
|---|
| 2025.11.05 | ₩35,444 | ₩35,780 | ₩35,418 | ₩35,632 | +0.53% | 1656만 |
|---|
| 2025.11.04 | ₩35,364 | ₩35,498 | ₩35,297 | ₩35,458 | +0.27% | 1818.9만 |
|---|
| 2025.11.03 | ₩35,740 | ₩35,753 | ₩35,297 | ₩35,498 | -0.68% | 2052.5만 |
|---|
| 2025.10.31 | ₩35,659 | ₩35,927 | ₩35,525 | ₩35,874 | +0.60% | 1617.4만 |
|---|
| 2025.10.30 | ₩35,726 | ₩36,035 | ₩35,672 | ₩35,780 | +0.15% | 1803만 |
|---|
| 2025.10.29 | ₩36,182 | ₩36,222 | ₩35,740 | ₩35,860 | -0.89% | 2289.9만 |
|---|
| 2025.10.28 | ₩36,383 | ₩36,437 | ₩36,209 | ₩36,209 | -0.48% | 1988만 |
|---|
| 2025.10.27 | ₩36,343 | ₩36,397 | ₩36,263 | ₩36,370 | +0.07% | 1730.8만 |
|---|
| 2025.10.24 | ₩36,437 | ₩36,504 | ₩36,249 | ₩36,249 | -0.52% | 1405.5만 |
|---|
| 2025.10.23 | ₩36,356 | ₩36,437 | ₩36,195 | ₩36,249 | -0.30% | 1365.4만 |
|---|
| 2025.10.22 | ₩36,236 | ₩36,450 | ₩36,115 | ₩36,195 | -0.11% | 1364.5만 |
|---|
| 2025.10.21 | ₩36,195 | ₩36,397 | ₩36,128 | ₩36,303 | +0.30% | 1478.3만 |
|---|
| 2025.10.20 | ₩35,967 | ₩36,209 | ₩35,954 | ₩36,195 | +0.63% | 1337.4만 |
|---|
| 2025.10.17 | ₩35,686 | ₩35,927 | ₩35,619 | ₩35,927 | +0.68% | 1404.4만 |
|---|
| 2025.10.16 | ₩35,967 | ₩36,061 | ₩35,498 | ₩35,632 | -0.93% | 1898.3만 |
|---|
| 2025.10.15 | ₩36,088 | ₩36,209 | ₩35,713 | ₩35,914 | -0.48% | 1503.7만 |
|---|
| 2025.10.14 | ₩35,485 | ₩36,102 | ₩35,458 | ₩36,035 | +1.55% | 1873.5만 |
|---|
| 2025.10.13 | ₩35,686 | ₩35,847 | ₩35,619 | ₩35,713 | +0.08% | 2063.5만 |
|---|
| 2025.10.10 | ₩36,276 | ₩36,343 | ₩35,579 | ₩35,592 | -1.89% | 2425.8만 |
|---|