시장 데이터를 불러오는 중
전체 종목
Schwab U.S. Large-Cap Growth ETF 과거 주가
Schwab U.S. Large-Cap Growth ETF · SCHG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab U.S. Large-Cap Growth ETF · SCHG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,027 | ₩49,228 | ₩48,893 | ₩49,161 | +0.27% | 710.9만 |
| 2026.10.08 | ₩49,148 | ₩49,255 | ₩48,532 | ₩48,733 | -0.84% | 857.1만 |
| 2026.10.07 | ₩49,161 | ₩49,362 | ₩48,974 | ₩49,335 | +0.35% | 811.8만 |
| 2026.10.06 | ₩49,442 | ₩49,643 | ₩49,335 | ₩49,415 | -0.05% | 797.2만 |
| 2026.10.05 | ₩48,719 | ₩49,268 | ₩48,693 | ₩49,134 | +0.85% | 849.5만 |
| 2026.10.02 | ₩48,733 | ₩48,880 | ₩48,452 | ₩48,626 | -0.22% | 824.1만 |
| 2026.10.01 | ₩48,291 | ₩48,331 | ₩47,823 | ₩48,171 | -0.25% | 998.2만 |
| 2026.09.30 | ₩48,224 | ₩48,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,050 |
| ₩48,077 |
| -0.31% |
| 799.5만 |
| 2026.09.29 | ₩48,305 | ₩48,318 | ₩47,917 | ₩48,050 | -0.53% | 720만 |
|---|
| 2026.09.28 | ₩48,265 | ₩48,425 | ₩47,917 | ₩48,104 | -0.33% | 1112.4만 |
|---|
| 2026.09.25 | ₩48,372 | ₩48,572 | ₩48,144 | ₩48,519 | +0.30% | 994.1만 |
|---|
| 2026.09.24 | ₩47,783 | ₩48,331 | ₩47,769 | ₩48,251 | +0.98% | 933만 |
|---|
| 2026.09.23 | ₩48,572 | ₩48,572 | ₩48,024 | ₩48,171 | -0.83% | 858.4만 |
|---|
| 2026.09.22 | ₩48,519 | ₩48,746 | ₩48,519 | ₩48,599 | +0.17% | 832.9만 |
|---|
| 2026.09.21 | ₩47,783 | ₩48,612 | ₩47,729 | ₩48,532 | +1.57% | 721.6만 |
|---|
| 2026.09.18 | ₩47,502 | ₩47,529 | ₩47,194 | ₩47,408 | -0.20% | 607.3만 |
|---|
| 2026.09.17 | ₩47,381 | ₩47,448 | ₩47,154 | ₩47,368 | -0.03% | 764.7만 |
|---|
| 2026.09.16 | ₩46,940 | ₩47,207 | ₩46,485 | ₩46,766 | -0.37% | 1178.4만 |
|---|
| 2026.09.15 | ₩47,034 | ₩47,127 | ₩46,753 | ₩46,846 | -0.40% | 795만 |
|---|
| 2026.09.14 | ₩46,873 | ₩47,341 | ₩46,806 | ₩47,167 | +0.63% | 843.9만 |
|---|
| 2026.09.11 | ₩47,047 | ₩47,221 | ₩46,980 | ₩47,047 | 0.00% | 718.9만 |
|---|
| 2026.09.10 | ₩46,512 | ₩46,806 | ₩46,485 | ₩46,645 | +0.29% | 626.3만 |
|---|
| 2026.09.09 | ₩47,060 | ₩47,087 | ₩46,753 | ₩46,846 | -0.45% | 769.5만 |
|---|
| 2026.09.08 | ₩47,381 | ₩47,408 | ₩47,087 | ₩47,167 | -0.45% | 805.8만 |
|---|
| 2026.09.04 | ₩47,836 | ₩47,890 | ₩47,462 | ₩47,542 | -0.62% | 678.6만 |
|---|
| 2026.09.03 | ₩47,582 | ₩48,064 | ₩47,529 | ₩47,957 | +0.79% | 737.9만 |
|---|
| 2026.09.02 | ₩47,167 | ₩47,422 | ₩47,087 | ₩47,261 | +0.20% | 673만 |
|---|
| 2026.09.01 | ₩47,234 | ₩47,435 | ₩47,074 | ₩47,194 | -0.08% | 705.5만 |
|---|
| 2026.08.31 | ₩47,716 | ₩47,796 | ₩47,529 | ₩47,716 | 0.00% | 771.5만 |
|---|
| 2026.08.28 | ₩48,037 | ₩48,318 | ₩47,810 | ₩47,877 | -0.33% | 670.2만 |
|---|
| 2026.08.27 | ₩47,582 | ₩48,091 | ₩47,542 | ₩47,984 | +0.84% | 728.3만 |
|---|
| 2026.08.26 | ₩47,114 | ₩47,355 | ₩47,047 | ₩47,248 | +0.28% | 545.1만 |
|---|
| 2026.08.25 | ₩47,248 | ₩47,408 | ₩47,127 | ₩47,261 | +0.03% | 593.2만 |
|---|
| 2026.08.24 | ₩47,207 | ₩47,261 | ₩46,980 | ₩47,060 | -0.31% | 593만 |
|---|
| 2026.08.21 | ₩47,167 | ₩47,408 | ₩46,980 | ₩47,261 | +0.20% | 432.5만 |
|---|
| 2026.08.20 | ₩47,315 | ₩47,368 | ₩46,913 | ₩46,967 | -0.74% | 513.9만 |
|---|
| 2026.08.19 | ₩47,288 | ₩47,636 | ₩47,167 | ₩47,448 | +0.34% | 1182.9만 |
|---|
| 2026.08.18 | ₩47,234 | ₩47,341 | ₩47,100 | ₩47,167 | -0.14% | 416.8만 |
|---|
| 2026.08.17 | ₩47,836 | ₩47,903 | ₩47,435 | ₩47,462 | -0.78% | 478만 |
|---|
| 2026.08.14 | ₩48,144 | ₩48,144 | ₩47,836 | ₩47,890 | -0.53% | 430만 |
|---|
| 2026.08.13 | ₩47,863 | ₩48,158 | ₩47,796 | ₩48,091 | +0.48% | 470.6만 |
|---|
| 2026.08.12 | ₩47,903 | ₩47,930 | ₩47,609 | ₩47,649 | -0.53% | 634.8만 |
|---|
| 2026.08.11 | ₩48,064 | ₩48,091 | ₩47,622 | ₩47,703 | -0.75% | 410.2만 |
|---|
| 2026.08.10 | ₩47,863 | ₩48,064 | ₩47,783 | ₩47,943 | +0.17% | 678.8만 |
|---|
| 2026.08.07 | ₩47,703 | ₩47,984 | ₩47,676 | ₩47,877 | +0.36% | 542.4만 |
|---|
| 2026.08.06 | ₩47,395 | ₩47,622 | ₩47,288 | ₩47,395 | 0.00% | 987만 |
|---|
| 2026.08.05 | ₩47,917 | ₩48,050 | ₩47,368 | ₩47,435 | -1.01% | 683.9만 |
|---|
| 2026.08.04 | ₩46,766 | ₩47,689 | ₩46,726 | ₩47,529 | +1.63% | 808.6만 |
|---|
| 2026.08.03 | ₩45,976 | ₩46,766 | ₩45,950 | ₩46,645 | +1.46% | 763.3만 |
|---|
| 2026.07.31 | ₩45,361 | ₩45,829 | ₩44,986 | ₩45,722 | +0.80% | 739.7만 |
|---|
| 2026.07.30 | ₩44,879 | ₩45,267 | ₩44,772 | ₩45,214 | +0.75% | 771.6만 |
|---|
| 2026.07.29 | ₩44,946 | ₩45,374 | ₩44,451 | ₩44,478 | -1.04% | 693.4만 |
|---|
| 2026.07.28 | ₩44,919 | ₩45,307 | ₩44,665 | ₩45,147 | +0.51% | 650.2만 |
|---|
| 2026.07.27 | ₩45,307 | ₩45,361 | ₩44,745 | ₩44,933 | -0.83% | 890.5만 |
|---|
| 2026.07.24 | ₩44,812 | ₩45,120 | ₩44,652 | ₩44,772 | -0.09% | 811.2만 |
|---|
| 2026.07.23 | ₩44,933 | ₩45,067 | ₩44,424 | ₩44,692 | -0.54% | 738.9만 |
|---|
| 2026.07.22 | ₩45,709 | ₩45,736 | ₩45,481 | ₩45,562 | -0.32% | 606.7만 |
|---|
| 2026.07.21 | ₩45,802 | ₩45,883 | ₩45,682 | ₩45,856 | +0.12% | 708.9만 |
|---|
| 2026.07.20 | ₩45,950 | ₩46,097 | ₩45,682 | ₩45,695 | -0.55% | 721.8만 |
|---|
| 2026.07.17 | ₩45,508 | ₩45,963 | ₩45,414 | ₩45,736 | +0.50% | 849.1만 |
|---|
| 2026.07.16 | ₩46,579 | ₩46,672 | ₩46,137 | ₩46,338 | -0.52% | 805.2만 |
|---|
| 2026.07.15 | ₩46,458 | ₩46,726 | ₩46,405 | ₩46,699 | +0.52% | 770.5만 |
|---|
| 2026.07.14 | ₩45,950 | ₩46,364 | ₩45,883 | ₩46,271 | +0.70% | 606.2만 |
|---|
| 2026.07.13 | ₩46,191 | ₩46,351 | ₩45,896 | ₩45,990 | -0.43% | 633.1만 |
|---|
| 2026.07.10 | ₩46,351 | ₩46,405 | ₩45,910 | ₩46,364 | +0.03% | 641.9만 |
|---|
| 2026.07.09 | ₩45,682 | ₩46,231 | ₩45,575 | ₩46,217 | +1.17% | 594.8만 |
|---|
| 2026.07.08 | ₩45,642 | ₩45,856 | ₩45,321 | ₩45,802 | +0.35% | 875.6만 |
|---|
| 2026.07.07 | ₩46,164 | ₩46,231 | ₩45,789 | ₩45,910 | -0.55% | 794.2만 |
|---|
| 2026.07.06 | ₩45,762 | ₩46,271 | ₩45,736 | ₩46,204 | +0.96% | 702.5만 |
|---|
| 2026.07.02 | ₩45,682 | ₩46,070 | ₩45,388 | ₩45,655 | -0.06% | 769.7만 |
|---|
| 2026.07.01 | ₩45,428 | ₩45,896 | ₩45,267 | ₩45,642 | +0.47% | 649.9만 |
|---|
| 2026.06.30 | ₩44,772 | ₩45,361 | ₩44,772 | ₩45,281 | +1.14% | 667.7만 |
|---|
| 2026.06.29 | ₩44,451 | ₩44,893 | ₩44,344 | ₩44,772 | +0.72% | 896.8만 |
|---|
| 2026.06.26 | ₩43,461 | ₩44,237 | ₩43,394 | ₩43,943 | +1.11% | 945.6만 |
|---|
| 2026.06.25 | ₩44,143 | ₩44,170 | ₩43,514 | ₩43,648 | -1.12% | 956.4만 |
|---|
| 2026.06.24 | ₩44,237 | ₩44,692 | ₩44,036 | ₩44,130 | -0.24% | 875.3만 |
|---|
| 2026.06.23 | ₩44,237 | ₩44,612 | ₩44,183 | ₩44,183 | -0.12% | 612.1만 |
|---|
| 2026.06.22 | ₩45,227 | ₩45,495 | ₩44,772 | ₩44,799 | -0.95% | 843.6만 |
|---|
| 2026.06.18 | ₩45,267 | ₩45,455 | ₩44,866 | ₩45,361 | +0.21% | 655.1만 |
|---|
| 2026.06.17 | ₩45,428 | ₩45,508 | ₩44,652 | ₩44,772 | -1.44% | 1352.6만 |
|---|
| 2026.06.16 | ₩45,669 | ₩45,722 | ₩45,401 | ₩45,441 | -0.50% | 608.8만 |
|---|
| 2026.06.15 | ₩45,495 | ₩45,936 | ₩45,441 | ₩45,789 | +0.65% | 765.8만 |
|---|
| 2026.06.12 | ₩44,866 | ₩44,933 | ₩44,317 | ₩44,719 | -0.33% | 1199.8만 |
|---|
| 2026.06.11 | ₩44,090 | ₩44,786 | ₩43,728 | ₩44,665 | +1.31% | 1314.5만 |
|---|
| 2026.06.10 | ₩44,558 | ₩44,852 | ₩43,956 | ₩43,983 | -1.29% | 1647.2만 |
|---|
| 2026.06.09 | ₩45,455 | ₩45,722 | ₩43,862 | ₩44,866 | -1.30% | 1396.8만 |
|---|
| 2026.06.08 | ₩45,455 | ₩45,629 | ₩45,160 | ₩45,227 | -0.50% | 906.5만 |
|---|
| 2026.06.05 | ₩46,271 | ₩46,351 | ₩44,973 | ₩45,160 | -2.40% | 1351.3만 |
|---|
| 2026.06.04 | ₩46,217 | ₩46,659 | ₩46,124 | ₩46,552 | +0.72% | 533만 |
|---|
| 2026.06.03 | ₩46,886 | ₩46,900 | ₩46,271 | ₩46,391 | -1.06% | 664.9만 |
|---|
| 2026.06.02 | ₩47,047 | ₩47,100 | ₩46,806 | ₩46,967 | -0.17% | 714.2만 |
|---|
| 2026.06.01 | ₩47,047 | ₩47,395 | ₩46,967 | ₩47,234 | +0.40% | 1012.2만 |
|---|
| 2026.05.29 | ₩46,833 | ₩47,100 | ₩46,793 | ₩46,993 | +0.34% | 1068만 |
|---|
| 2026.05.28 | ₩46,271 | ₩46,833 | ₩46,231 | ₩46,819 | +1.19% | 1243.4만 |
|---|
| 2026.05.27 | ₩46,164 | ₩46,338 | ₩46,137 | ₩46,257 | +0.20% | 806만 |
|---|
| 2026.05.26 | ₩46,204 | ₩46,364 | ₩46,083 | ₩46,257 | +0.12% | 886.9만 |
|---|
| 2026.05.22 | ₩46,137 | ₩46,298 | ₩45,923 | ₩45,990 | -0.32% | 768.9만 |
|---|
| 2026.05.21 | ₩45,736 | ₩46,110 | ₩45,535 | ₩45,896 | +0.35% | 771.9만 |
|---|
| 2026.05.20 | ₩45,401 | ₩45,923 | ₩45,321 | ₩45,910 | +1.12% | 1361.4만 |
|---|
| 2026.05.19 | ₩45,548 | ₩45,695 | ₩45,187 | ₩45,348 | -0.44% | 859.5만 |
|---|
| 2026.05.18 | ₩45,829 | ₩46,003 | ₩45,401 | ₩45,749 | -0.18% | 1065.5만 |
|---|
| 2026.05.15 | ₩45,963 | ₩46,217 | ₩45,655 | ₩45,843 | -0.26% | 925만 |
|---|
| 2026.05.14 | ₩45,990 | ₩46,485 | ₩45,963 | ₩46,418 | +0.93% | 865.6만 |
|---|
| 2026.05.13 | ₩45,548 | ₩46,070 | ₩45,294 | ₩45,923 | +0.82% | 908.2만 |
|---|
| 2026.05.12 | ₩45,521 | ₩45,642 | ₩45,147 | ₩45,588 | +0.15% | 8536.7만 |
|---|
| 2026.05.11 | ₩45,374 | ₩45,843 | ₩45,374 | ₩45,669 | +0.65% | 1017.8만 |
|---|
| 2026.05.08 | ₩45,455 | ₩45,682 | ₩45,388 | ₩45,655 | +0.44% | 980.4만 |
|---|
| 2026.05.07 | ₩45,468 | ₩45,709 | ₩45,200 | ₩45,348 | -0.26% | 1197.2만 |
|---|
| 2026.05.06 | ₩44,786 | ₩45,281 | ₩44,705 | ₩45,240 | +1.02% | 945.3만 |
|---|
| 2026.05.05 | ₩44,545 | ₩44,571 | ₩44,357 | ₩44,451 | -0.21% | 848.5만 |
|---|
| 2026.05.04 | ₩44,357 | ₩44,531 | ₩43,983 | ₩44,264 | -0.21% | 998.4만 |
|---|
| 2026.05.01 | ₩44,344 | ₩44,638 | ₩44,317 | ₩44,344 | 0.00% | 909.5만 |
|---|
| 2026.04.30 | ₩44,009 | ₩44,130 | ₩43,367 | ₩44,036 | +0.06% | 1177.5만 |
|---|
| 2026.04.29 | ₩43,728 | ₩43,809 | ₩43,501 | ₩43,755 | +0.06% | 917.7만 |
|---|
| 2026.04.28 | ₩43,782 | ₩43,943 | ₩43,621 | ₩43,849 | +0.15% | 1031.5만 |
|---|
| 2026.04.27 | ₩43,889 | ₩44,197 | ₩43,809 | ₩44,170 | +0.64% | 893.9만 |
|---|
| 2026.04.24 | ₩43,595 | ₩44,090 | ₩43,501 | ₩44,050 | +1.04% | 943.6만 |
|---|
| 2026.04.23 | ₩43,688 | ₩43,795 | ₩42,979 | ₩43,407 | -0.64% | 1488.6만 |
|---|
| 2026.04.22 | ₩43,621 | ₩43,996 | ₩43,541 | ₩43,956 | +0.77% | 821.5만 |
|---|
| 2026.04.21 | ₩43,675 | ₩43,809 | ₩43,166 | ₩43,260 | -0.95% | 1334.6만 |
|---|
| 2026.04.20 | ₩43,528 | ₩43,608 | ₩43,207 | ₩43,541 | +0.03% | 960.2만 |
|---|
| 2026.04.17 | ₩43,394 | ₩43,769 | ₩43,327 | ₩43,648 | +0.59% | 1375.6만 |
|---|
| 2026.04.16 | ₩43,126 | ₩43,180 | ₩42,712 | ₩42,993 | -0.31% | 1086.9만 |
|---|
| 2026.04.15 | ₩42,350 | ₩42,966 | ₩42,323 | ₩42,939 | +1.39% | 1619.2만 |
|---|
| 2026.04.14 | ₩41,654 | ₩42,216 | ₩41,654 | ₩42,163 | +1.22% | 1059만 |
|---|
| 2026.04.13 | ₩40,718 | ₩41,427 | ₩40,664 | ₩41,414 | +1.71% | 1112만 |
|---|
| 2026.04.10 | ₩40,852 | ₩40,999 | ₩40,718 | ₩40,825 | -0.07% | 3072.2만 |
|---|
| 2026.04.09 | ₩40,584 | ₩40,811 | ₩40,263 | ₩40,745 | +0.40% | 1265.5만 |
|---|
| 2026.04.08 | ₩40,985 | ₩41,092 | ₩40,437 | ₩40,611 | -0.91% | 1756만 |
|---|
| 2026.04.07 | ₩39,433 | ₩39,647 | ₩38,911 | ₩39,647 | +0.54% | 1919.6만 |
|---|
| 2026.04.06 | ₩39,393 | ₩39,634 | ₩39,286 | ₩39,527 | +0.34% | 1546.6만 |
|---|
| 2026.04.02 | ₩38,737 | ₩39,500 | ₩38,537 | ₩39,366 | +1.62% | 1861.1만 |
|---|
| 2026.04.01 | ₩39,299 | ₩39,607 | ₩39,085 | ₩39,353 | +0.14% | 1905만 |
|---|
| 2026.03.31 | ₩38,028 | ₩39,085 | ₩38,028 | ₩38,978 | +2.50% | 3044.7만 |
|---|
| 2026.03.30 | ₩38,028 | ₩38,095 | ₩37,413 | ₩37,600 | -1.13% | 2209.9만 |
|---|
| 2026.03.27 | ₩38,416 | ₩38,443 | ₩37,640 | ₩37,720 | -1.81% | 2748.3만 |
|---|
| 2026.03.26 | ₩39,206 | ₩39,420 | ₩38,617 | ₩38,644 | -1.43% | 1669.9만 |
|---|
| 2026.03.25 | ₩39,701 | ₩39,915 | ₩39,393 | ₩39,527 | -0.44% | 1902.4만 |
|---|
| 2026.03.24 | ₩39,460 | ₩39,554 | ₩39,219 | ₩39,286 | -0.44% | 1918.8만 |
|---|
| 2026.03.23 | ₩39,835 | ₩40,209 | ₩39,634 | ₩39,741 | -0.24% | 2535.8만 |
|---|
| 2026.03.20 | ₩39,741 | ₩39,768 | ₩38,952 | ₩39,192 | -1.38% | 2445.6만 |
|---|
| 2026.03.19 | ₩39,741 | ₩40,075 | ₩39,607 | ₩39,875 | +0.34% | 2744.8만 |
|---|
| 2026.03.18 | ₩40,423 | ₩40,611 | ₩40,035 | ₩40,062 | -0.89% | 2229.5만 |
|---|
| 2026.03.17 | ₩40,651 | ₩40,878 | ₩40,504 | ₩40,597 | -0.13% | 1323.1만 |
|---|
| 2026.03.16 | ₩40,397 | ₩40,745 | ₩40,330 | ₩40,504 | +0.26% | 1504.9만 |
|---|
| 2026.03.13 | ₩40,637 | ₩40,798 | ₩39,955 | ₩40,022 | -1.51% | 2195만 |
|---|
| 2026.03.12 | ₩40,918 | ₩40,985 | ₩40,450 | ₩40,464 | -1.11% | 2108.7만 |
|---|
| 2026.03.11 | ₩41,307 | ₩41,561 | ₩40,985 | ₩41,213 | -0.23% | 1574.9만 |
|---|
| 2026.03.10 | ₩41,347 | ₩41,588 | ₩41,066 | ₩41,240 | -0.26% | 2421.7만 |
|---|
| 2026.03.09 | ₩40,423 | ₩41,440 | ₩40,276 | ₩41,347 | +2.28% | 3006.3만 |
|---|
| 2026.03.06 | ₩40,892 | ₩41,199 | ₩40,731 | ₩40,852 | -0.10% | 2534만 |
|---|
| 2026.03.05 | ₩41,280 | ₩41,628 | ₩41,012 | ₩41,440 | +0.39% | 3226.3만 |
|---|
| 2026.03.04 | ₩41,092 | ₩41,588 | ₩41,052 | ₩41,427 | +0.81% | 1884.2만 |
|---|
| 2026.03.03 | ₩40,504 | ₩41,133 | ₩40,209 | ₩40,999 | +1.22% | 4052.3만 |
|---|
| 2026.03.02 | ₩40,611 | ₩41,387 | ₩40,490 | ₩41,240 | +1.55% | 2998.7만 |
|---|
| 2026.02.27 | ₩40,905 | ₩41,173 | ₩40,798 | ₩41,133 | +0.56% | 2024.4만 |
|---|
| 2026.02.26 | ₩41,761 | ₩41,775 | ₩41,026 | ₩41,427 | -0.80% | 1818.6만 |
|---|
| 2026.02.25 | ₩41,400 | ₩41,802 | ₩41,400 | ₩41,748 | +0.84% | 1033.4만 |
|---|
| 2026.02.24 | ₩40,718 | ₩41,253 | ₩40,544 | ₩41,213 | +1.22% | 1426.7만 |
|---|
| 2026.02.23 | ₩41,266 | ₩41,320 | ₩40,611 | ₩40,785 | -1.17% | 1447.6만 |
|---|
| 2026.02.20 | ₩40,865 | ₩41,507 | ₩40,798 | ₩41,360 | +1.21% | 1771.2만 |
|---|
| 2026.02.19 | ₩40,932 | ₩41,119 | ₩40,771 | ₩41,012 | +0.20% | 1397.6만 |
|---|
| 2026.02.18 | ₩40,918 | ₩41,347 | ₩40,825 | ₩41,092 | +0.43% | 2197.9만 |
|---|
| 2026.02.17 | ₩40,571 | ₩41,026 | ₩40,263 | ₩40,852 | +0.69% | 2046만 |
|---|
| 2026.02.13 | ₩40,878 | ₩41,092 | ₩40,571 | ₩40,718 | -0.39% | 2143.6만 |
|---|
| 2026.02.12 | ₩41,815 | ₩41,842 | ₩40,731 | ₩40,825 | -2.37% | 2043.9만 |
|---|
| 2026.02.11 | ₩42,123 | ₩42,150 | ₩41,427 | ₩41,654 | -1.11% | 1260만 |
|---|
| 2026.02.10 | ₩42,136 | ₩42,257 | ₩41,828 | ₩41,855 | -0.67% | 1623.5만 |
|---|
| 2026.02.09 | ₩41,574 | ₩42,203 | ₩41,454 | ₩42,042 | +1.13% | 1656.6만 |
|---|
| 2026.02.06 | ₩41,066 | ₩41,748 | ₩40,945 | ₩41,628 | +1.37% | 1511.6만 |
|---|
| 2026.02.05 | ₩41,133 | ₩41,373 | ₩40,678 | ₩40,758 | -0.91% | 2168.6만 |
|---|
| 2026.02.04 | ₩42,096 | ₩42,109 | ₩41,186 | ₩41,588 | -1.21% | 3199만 |
|---|
| 2026.02.03 | ₩42,979 | ₩42,993 | ₩41,708 | ₩42,069 | -2.12% | 2294.3만 |
|---|
| 2026.02.02 | ₩42,604 | ₩43,073 | ₩42,604 | ₩42,912 | +0.72% | 1169.7만 |
|---|
| 2026.01.30 | ₩42,939 | ₩43,113 | ₩42,618 | ₩42,819 | -0.28% | 1369.7만 |
|---|
| 2026.01.29 | ₩43,447 | ₩43,461 | ₩42,364 | ₩43,140 | -0.71% | 1505.5만 |
|---|
| 2026.01.28 | ₩43,715 | ₩43,728 | ₩43,340 | ₩43,474 | -0.55% | 1101.7만 |
|---|
| 2026.01.27 | ₩43,568 | ₩43,688 | ₩43,434 | ₩43,568 | 0.00% | 848.1만 |
|---|
| 2026.01.26 | ₩43,260 | ₩43,595 | ₩43,233 | ₩43,434 | +0.40% | 924.2만 |
|---|
| 2026.01.23 | ₩43,100 | ₩43,421 | ₩43,019 | ₩43,233 | +0.31% | 1066.3만 |
|---|
| 2026.01.22 | ₩43,033 | ₩43,166 | ₩42,859 | ₩43,059 | +0.06% | 1183.5만 |
|---|
| 2026.01.21 | ₩42,337 | ₩42,979 | ₩42,163 | ₩42,685 | +0.82% | 2343.4만 |
|---|
| 2026.01.20 | ₩42,551 | ₩42,792 | ₩42,176 | ₩42,270 | -0.66% | 1913.6만 |
|---|
| 2026.01.16 | ₩43,555 | ₩43,595 | ₩43,220 | ₩43,300 | -0.58% | 995.6만 |
|---|
| 2026.01.15 | ₩43,715 | ₩43,728 | ₩43,327 | ₩43,407 | -0.70% | 1251.6만 |
|---|
| 2026.01.14 | ₩43,635 | ₩43,662 | ₩43,059 | ₩43,394 | -0.55% | 1341.5만 |
|---|
| 2026.01.13 | ₩44,023 | ₩44,143 | ₩43,688 | ₩43,889 | -0.30% | 1052.2만 |
|---|
| 2026.01.12 | ₩43,715 | ₩44,170 | ₩43,715 | ₩44,036 | +0.73% | 1164.3만 |
|---|
| 2026.01.09 | ₩43,769 | ₩44,063 | ₩43,621 | ₩43,969 | +0.46% | 950.9만 |
|---|
| 2026.01.08 | ₩43,996 | ₩44,009 | ₩43,595 | ₩43,742 | -0.58% | 1131.8만 |
|---|
| 2026.01.07 | ₩43,956 | ₩44,344 | ₩43,902 | ₩44,050 | +0.21% | 1072만 |
|---|
| 2026.01.06 | ₩43,822 | ₩43,969 | ₩43,662 | ₩43,943 | +0.27% | 956.6만 |
|---|
| 2026.01.05 | ₩43,755 | ₩43,943 | ₩43,702 | ₩43,795 | +0.09% | 1107.2만 |
|---|
| 2026.01.02 | ₩43,969 | ₩44,116 | ₩43,247 | ₩43,488 | -1.10% | 1288.4만 |
|---|
| 2025.12.31 | ₩44,009 | ₩44,036 | ₩43,621 | ₩43,648 | -0.82% | 766.2만 |
|---|
| 2025.12.30 | ₩43,996 | ₩44,143 | ₩43,956 | ₩43,996 | 0.00% | 833.6만 |
|---|
| 2025.12.29 | ₩44,036 | ₩44,157 | ₩43,929 | ₩44,063 | +0.06% | 780.8만 |
|---|
| 2025.12.26 | ₩44,317 | ₩44,411 | ₩44,224 | ₩44,277 | -0.09% | 626.5만 |
|---|
| 2025.12.24 | ₩44,183 | ₩44,317 | ₩44,130 | ₩44,304 | +0.27% | 405만 |
|---|
| 2025.12.23 | ₩43,822 | ₩44,210 | ₩43,822 | ₩44,197 | +0.85% | 727.6만 |
|---|
| 2025.12.22 | ₩43,943 | ₩43,969 | ₩43,795 | ₩43,929 | -0.03% | 834.8만 |
|---|
| 2025.12.19 | ₩43,300 | ₩43,662 | ₩43,274 | ₩43,662 | +0.83% | 1057.8만 |
|---|
| 2025.12.18 | ₩43,073 | ₩43,354 | ₩42,912 | ₩43,100 | +0.06% | 1099.2만 |
|---|
| 2025.12.17 | ₩43,421 | ₩43,447 | ₩42,538 | ₩42,551 | -2.00% | 2159.3만 |
|---|
| 2025.12.16 | ₩43,113 | ₩43,447 | ₩42,979 | ₩43,354 | +0.56% | 1689.3만 |
|---|
| 2025.12.15 | ₩43,755 | ₩43,795 | ₩43,153 | ₩43,260 | -1.13% | 1370.6만 |
|---|
| 2025.12.12 | ₩44,023 | ₩44,116 | ₩43,274 | ₩43,488 | -1.22% | 1340.3만 |
|---|
| 2025.12.11 | ₩43,956 | ₩44,224 | ₩43,608 | ₩44,197 | +0.55% | 1063.3만 |
|---|
| 2025.12.10 | ₩43,943 | ₩44,250 | ₩43,742 | ₩44,130 | +0.43% | 1066.9만 |
|---|
| 2025.12.09 | ₩43,956 | ₩44,143 | ₩43,862 | ₩44,050 | +0.21% | 851.7만 |
|---|
| 2025.12.08 | ₩44,224 | ₩44,290 | ₩43,849 | ₩44,036 | -0.42% | 1359.6만 |
|---|
| 2025.12.05 | ₩44,076 | ₩44,331 | ₩43,996 | ₩44,143 | +0.15% | 850.8만 |
|---|
| 2025.12.04 | ₩44,130 | ₩44,130 | ₩43,755 | ₩44,009 | -0.27% | 1014.5만 |
|---|
| 2025.12.03 | ₩43,715 | ₩44,023 | ₩43,608 | ₩43,943 | +0.52% | 908.3만 |
|---|
| 2025.12.02 | ₩43,876 | ₩44,130 | ₩43,715 | ₩43,862 | -0.03% | 931.9만 |
|---|
| 2025.12.01 | ₩43,528 | ₩43,862 | ₩43,447 | ₩43,702 | +0.40% | 953.1만 |
|---|
| 2025.11.28 | ₩43,755 | ₩43,902 | ₩43,688 | ₩43,889 | +0.31% | 434.1만 |
|---|
| 2025.11.26 | ₩43,595 | ₩43,782 | ₩43,447 | ₩43,662 | +0.15% | 1111.2만 |
|---|
| 2025.11.25 | ₩42,926 | ₩43,447 | ₩42,511 | ₩43,367 | +1.03% | 1264.9만 |
|---|
| 2025.11.24 | ₩42,337 | ₩43,086 | ₩42,323 | ₩42,993 | +1.55% | 1250.2만 |
|---|
| 2025.11.21 | ₩41,842 | ₩42,444 | ₩41,333 | ₩41,976 | +0.32% | 3261.1만 |
|---|
| 2025.11.20 | ₩43,407 | ₩43,621 | ₩41,641 | ₩41,708 | -3.91% | 2234.4만 |
|---|
| 2025.11.19 | ₩42,337 | ₩42,939 | ₩42,176 | ₩42,524 | +0.44% | 1701.6만 |
|---|
| 2025.11.18 | ₩42,484 | ₩42,671 | ₩41,895 | ₩42,257 | -0.54% | 2303.1만 |
|---|
| 2025.11.17 | ₩42,966 | ₩43,381 | ₩42,497 | ₩42,792 | -0.40% | 1666.8만 |
|---|
| 2025.11.14 | ₩42,484 | ₩43,501 | ₩42,350 | ₩43,166 | +1.61% | 1359.3만 |
|---|
| 2025.11.13 | ₩43,849 | ₩43,876 | ₩43,006 | ₩43,153 | -1.59% | 1726.6만 |
|---|
| 2025.11.12 | ₩44,424 | ₩44,451 | ₩43,902 | ₩44,157 | -0.60% | 816.3만 |
|---|
| 2025.11.11 | ₩44,103 | ₩44,277 | ₩43,902 | ₩44,210 | +0.24% | 727.8만 |
|---|
| 2025.11.10 | ₩43,916 | ₩44,357 | ₩43,849 | ₩44,250 | +0.76% | 910만 |
|---|
| 2025.11.07 | ₩43,086 | ₩43,327 | ₩42,471 | ₩43,300 | +0.50% | 1517.2만 |
|---|
| 2025.11.06 | ₩44,090 | ₩44,103 | ₩43,260 | ₩43,394 | -1.58% | 1446.4만 |
|---|
| 2025.11.05 | ₩44,023 | ₩44,424 | ₩43,862 | ₩44,157 | +0.30% | 826만 |
|---|
| 2025.11.04 | ₩44,210 | ₩44,545 | ₩43,996 | ₩44,050 | -0.36% | 1071.2만 |
|---|
| 2025.11.03 | ₩45,013 | ₩45,053 | ₩44,652 | ₩44,852 | -0.36% | 862.9만 |
|---|
| 2025.10.31 | ₩45,013 | ₩45,013 | ₩44,464 | ₩44,665 | -0.77% | 843.5만 |
|---|
| 2025.10.30 | ₩44,866 | ₩44,893 | ₩44,384 | ₩44,397 | -1.04% | 1122.2만 |
|---|
| 2025.10.29 | ₩45,053 | ₩45,147 | ₩44,678 | ₩45,080 | +0.06% | 1024.5만 |
|---|
| 2025.10.28 | ₩44,745 | ₩44,986 | ₩44,558 | ₩44,826 | +0.18% | 926.9만 |
|---|
| 2025.10.27 | ₩44,277 | ₩44,518 | ₩44,197 | ₩44,464 | +0.42% | 718.6만 |
|---|
| 2025.10.24 | ₩43,635 | ₩43,862 | ₩43,595 | ₩43,742 | +0.25% | 680.7만 |
|---|
| 2025.10.23 | ₩42,899 | ₩43,354 | ₩42,885 | ₩43,274 | +0.87% | 855.6만 |
|---|
| 2025.10.22 | ₩43,300 | ₩43,340 | ₩42,511 | ₩42,912 | -0.90% | 888.3만 |
|---|
| 2025.10.21 | ₩43,274 | ₩43,381 | ₩43,140 | ₩43,260 | -0.03% | 791.1만 |
|---|
| 2025.10.20 | ₩42,952 | ₩43,340 | ₩42,939 | ₩43,260 | +0.72% | 626.2만 |
|---|
| 2025.10.17 | ₩42,270 | ₩42,805 | ₩42,163 | ₩42,712 | +1.04% | 1344.7만 |
|---|
| 2025.10.16 | ₩42,899 | ₩43,100 | ₩42,190 | ₩42,471 | -1.00% | 2301.9만 |
|---|
| 2025.10.15 | ₩42,926 | ₩43,100 | ₩42,283 | ₩42,725 | -0.47% | 1558.2만 |
|---|
| 2025.10.14 | ₩42,390 | ₩42,859 | ₩41,962 | ₩42,511 | +0.28% | 1266.5만 |
|---|
| 2025.10.13 | ₩42,752 | ₩42,939 | ₩42,538 | ₩42,872 | +0.28% | 1300만 |
|---|
| 2025.10.10 | ₩43,541 | ₩43,662 | ₩41,989 | ₩42,029 | -3.47% | 1560.6만 |
|---|