시장 데이터를 불러오는 중
전체 종목
Schwab U.S. Mid Cap ETF 과거 주가
Schwab U.S. Mid Cap ETF · SCHM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab U.S. Mid Cap ETF · SCHM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,122 | ₩46,295 | ₩45,935 | ₩46,202 | +0.17% | 178.5만 |
| 2026.10.08 | ₩45,602 | ₩46,002 | ₩45,468 | ₩45,962 | +0.79% | 298.7만 |
| 2026.10.07 | ₩46,068 | ₩46,162 | ₩45,628 | ₩45,815 | -0.55% | 253.2만 |
| 2026.10.06 | ₩46,562 | ₩46,748 | ₩46,428 | ₩46,508 | -0.11% | 315.1만 |
| 2026.10.05 | ₩46,162 | ₩46,575 | ₩45,882 | ₩46,362 | +0.43% | 208.9만 |
| 2026.10.02 | ₩46,108 | ₩46,375 | ₩46,002 | ₩46,095 | -0.03% | 216.7만 |
| 2026.10.01 | ₩45,402 | ₩45,828 | ₩45,135 | ₩45,735 | +0.73% | 327.2만 |
| 2026.09.30 | ₩45,762 | ₩45,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,362 |
| ₩45,362 |
| -0.87% |
| 309.7만 |
| 2026.09.29 | ₩45,735 | ₩45,815 | ₩45,335 | ₩45,602 | -0.29% | 307.5만 |
|---|
| 2026.09.28 | ₩45,802 | ₩45,922 | ₩45,495 | ₩45,682 | -0.26% | 232.1만 |
|---|
| 2026.09.25 | ₩46,015 | ₩46,215 | ₩45,788 | ₩46,055 | +0.09% | 304.7만 |
|---|
| 2026.09.24 | ₩46,055 | ₩46,135 | ₩45,722 | ₩45,935 | -0.26% | 264.7만 |
|---|
| 2026.09.23 | ₩46,535 | ₩46,562 | ₩46,202 | ₩46,215 | -0.69% | 200.5만 |
|---|
| 2026.09.22 | ₩46,962 | ₩47,015 | ₩46,642 | ₩46,775 | -0.40% | 322.4만 |
|---|
| 2026.09.21 | ₩46,815 | ₩46,908 | ₩46,548 | ₩46,668 | -0.31% | 209.4만 |
|---|
| 2026.09.18 | ₩46,588 | ₩46,588 | ₩46,215 | ₩46,468 | -0.26% | 159만 |
|---|
| 2026.09.17 | ₩46,695 | ₩46,828 | ₩46,468 | ₩46,482 | -0.46% | 198.4만 |
|---|
| 2026.09.16 | ₩46,402 | ₩46,575 | ₩45,642 | ₩46,082 | -0.69% | 243.4만 |
|---|
| 2026.09.15 | ₩46,455 | ₩46,535 | ₩46,148 | ₩46,242 | -0.46% | 307.6만 |
|---|
| 2026.09.14 | ₩46,322 | ₩46,642 | ₩46,295 | ₩46,428 | +0.23% | 272.6만 |
|---|
| 2026.09.11 | ₩46,975 | ₩47,055 | ₩46,708 | ₩46,842 | -0.28% | 230.1만 |
|---|
| 2026.09.10 | ₩46,802 | ₩46,962 | ₩46,495 | ₩46,522 | -0.60% | 297.3만 |
|---|
| 2026.09.09 | ₩47,482 | ₩47,548 | ₩47,108 | ₩47,122 | -0.76% | 190.7만 |
|---|
| 2026.09.08 | ₩47,802 | ₩47,948 | ₩47,588 | ₩47,628 | -0.36% | 222만 |
|---|
| 2026.09.04 | ₩47,362 | ₩47,855 | ₩47,362 | ₩47,775 | +0.87% | 376.5만 |
|---|
| 2026.09.03 | ₩47,402 | ₩47,522 | ₩47,015 | ₩47,508 | +0.23% | 332.7만 |
|---|
| 2026.09.02 | ₩46,935 | ₩47,215 | ₩46,868 | ₩47,188 | +0.54% | 216만 |
|---|
| 2026.09.01 | ₩47,028 | ₩47,242 | ₩46,762 | ₩46,908 | -0.26% | 212.2만 |
|---|
| 2026.08.31 | ₩47,362 | ₩47,468 | ₩47,122 | ₩47,348 | -0.03% | 228.8만 |
|---|
| 2026.08.28 | ₩48,042 | ₩48,108 | ₩47,402 | ₩47,442 | -1.25% | 129.8만 |
|---|
| 2026.08.27 | ₩48,188 | ₩48,202 | ₩47,882 | ₩48,042 | -0.30% | 146.5만 |
|---|
| 2026.08.26 | ₩47,682 | ₩48,148 | ₩47,682 | ₩48,042 | +0.76% | 130.9만 |
|---|
| 2026.08.25 | ₩48,028 | ₩48,095 | ₩47,642 | ₩47,815 | -0.44% | 228.2만 |
|---|
| 2026.08.24 | ₩47,922 | ₩48,002 | ₩47,628 | ₩47,748 | -0.36% | 59.6만 |
|---|
| 2026.08.21 | ₩48,188 | ₩48,282 | ₩48,042 | ₩48,215 | +0.06% | 53.8만 |
|---|
| 2026.08.20 | ₩47,988 | ₩48,242 | ₩47,828 | ₩47,895 | -0.19% | 76.2만 |
|---|
| 2026.08.19 | ₩48,628 | ₩48,708 | ₩48,215 | ₩48,322 | -0.63% | 68.5만 |
|---|
| 2026.08.18 | ₩48,562 | ₩48,735 | ₩48,042 | ₩48,068 | -1.02% | 101만 |
|---|
| 2026.08.17 | ₩48,962 | ₩49,228 | ₩48,895 | ₩49,068 | +0.22% | 89.1만 |
|---|
| 2026.08.14 | ₩48,815 | ₩49,068 | ₩48,682 | ₩48,935 | +0.25% | 85.1만 |
|---|
| 2026.08.13 | ₩48,468 | ₩48,815 | ₩48,468 | ₩48,735 | +0.55% | 75.2만 |
|---|
| 2026.08.12 | ₩48,482 | ₩48,548 | ₩48,162 | ₩48,402 | -0.17% | 63.3만 |
|---|
| 2026.08.11 | ₩47,922 | ₩48,162 | ₩47,855 | ₩47,988 | +0.14% | 81.9만 |
|---|
| 2026.08.10 | ₩48,082 | ₩48,148 | ₩47,842 | ₩47,855 | -0.47% | 85.7만 |
|---|
| 2026.08.07 | ₩48,015 | ₩48,215 | ₩47,762 | ₩48,122 | +0.22% | 78.2만 |
|---|
| 2026.08.06 | ₩47,562 | ₩48,055 | ₩47,482 | ₩47,495 | -0.14% | 82.8만 |
|---|
| 2026.08.05 | ₩48,148 | ₩48,482 | ₩47,842 | ₩47,868 | -0.58% | 91.3만 |
|---|
| 2026.08.04 | ₩47,455 | ₩48,242 | ₩47,322 | ₩48,148 | +1.46% | 105.6만 |
|---|
| 2026.08.03 | ₩46,135 | ₩47,055 | ₩46,095 | ₩47,028 | +1.94% | 87만 |
|---|
| 2026.07.31 | ₩46,815 | ₩46,882 | ₩45,935 | ₩46,268 | -1.17% | 67.7만 |
|---|
| 2026.07.30 | ₩46,122 | ₩46,415 | ₩45,748 | ₩46,388 | +0.58% | 133.3만 |
|---|
| 2026.07.29 | ₩46,308 | ₩46,402 | ₩45,468 | ₩45,522 | -1.70% | 101.4만 |
|---|
| 2026.07.28 | ₩46,335 | ₩46,482 | ₩46,028 | ₩46,428 | +0.20% | 148.8만 |
|---|
| 2026.07.27 | ₩46,908 | ₩47,122 | ₩46,295 | ₩46,628 | -0.60% | 100.6만 |
|---|
| 2026.07.24 | ₩46,935 | ₩47,068 | ₩46,548 | ₩46,655 | -0.60% | 87.8만 |
|---|
| 2026.07.23 | ₩46,788 | ₩47,188 | ₩46,655 | ₩46,908 | +0.26% | 84.2만 |
|---|
| 2026.07.22 | ₩46,962 | ₩47,335 | ₩46,962 | ₩47,055 | +0.20% | 72.3만 |
|---|
| 2026.07.21 | ₩46,828 | ₩47,175 | ₩46,668 | ₩47,135 | +0.65% | 119.5만 |
|---|
| 2026.07.20 | ₩46,882 | ₩46,988 | ₩46,348 | ₩46,388 | -1.05% | 59.4만 |
|---|
| 2026.07.17 | ₩46,428 | ₩47,095 | ₩46,402 | ₩46,655 | +0.49% | 119.6만 |
|---|
| 2026.07.16 | ₩46,802 | ₩47,335 | ₩46,762 | ₩46,922 | +0.26% | 100.5만 |
|---|
| 2026.07.15 | ₩47,495 | ₩47,562 | ₩46,682 | ₩47,175 | -0.67% | 98.6만 |
|---|
| 2026.07.14 | ₩47,682 | ₩47,775 | ₩47,322 | ₩47,428 | -0.53% | 67.6만 |
|---|
| 2026.07.13 | ₩47,482 | ₩47,682 | ₩47,028 | ₩47,175 | -0.65% | 65.7만 |
|---|
| 2026.07.10 | ₩47,682 | ₩47,895 | ₩47,348 | ₩47,748 | +0.14% | 76.5만 |
|---|
| 2026.07.09 | ₩47,495 | ₩48,095 | ₩47,468 | ₩47,762 | +0.56% | 73.7만 |
|---|
| 2026.07.08 | ₩47,042 | ₩47,188 | ₩46,468 | ₩47,028 | -0.03% | 68.3만 |
|---|
| 2026.07.07 | ₩47,855 | ₩47,988 | ₩47,108 | ₩47,375 | -1.00% | 86.3만 |
|---|
| 2026.07.06 | ₩48,082 | ₩48,388 | ₩48,015 | ₩48,122 | +0.08% | 88.4만 |
|---|
| 2026.07.02 | ₩48,708 | ₩48,948 | ₩47,442 | ₩47,962 | -1.53% | 80.5만 |
|---|
| 2026.07.01 | ₩48,615 | ₩49,015 | ₩48,455 | ₩48,482 | -0.27% | 91만 |
|---|
| 2026.06.30 | ₩48,642 | ₩49,202 | ₩48,602 | ₩49,162 | +1.07% | 87.5만 |
|---|
| 2026.06.29 | ₩48,348 | ₩48,602 | ₩47,695 | ₩48,602 | +0.52% | 127.7만 |
|---|
| 2026.06.26 | ₩48,162 | ₩48,575 | ₩48,002 | ₩48,255 | +0.19% | 143.6만 |
|---|
| 2026.06.25 | ₩48,562 | ₩48,882 | ₩48,202 | ₩48,668 | +0.22% | 96.7만 |
|---|
| 2026.06.24 | ₩47,575 | ₩48,055 | ₩47,468 | ₩47,735 | +0.34% | 83.3만 |
|---|
| 2026.06.23 | ₩47,428 | ₩48,028 | ₩47,322 | ₩47,642 | +0.45% | 80만 |
|---|
| 2026.06.22 | ₩48,348 | ₩48,602 | ₩48,268 | ₩48,482 | +0.28% | 96.2만 |
|---|
| 2026.06.18 | ₩47,895 | ₩48,162 | ₩47,775 | ₩48,122 | +0.47% | 65.6만 |
|---|
| 2026.06.17 | ₩48,135 | ₩48,388 | ₩47,322 | ₩47,388 | -1.55% | 132.2만 |
|---|
| 2026.06.16 | ₩48,575 | ₩48,775 | ₩47,962 | ₩48,028 | -1.13% | 72.3만 |
|---|
| 2026.06.15 | ₩48,735 | ₩48,868 | ₩48,375 | ₩48,428 | -0.63% | 86.3만 |
|---|
| 2026.06.12 | ₩47,708 | ₩48,202 | ₩47,495 | ₩48,028 | +0.67% | 106.6만 |
|---|
| 2026.06.11 | ₩46,508 | ₩47,575 | ₩46,442 | ₩47,508 | +2.15% | 102.4만 |
|---|
| 2026.06.10 | ₩46,575 | ₩47,242 | ₩46,135 | ₩46,135 | -0.94% | 85.6만 |
|---|
| 2026.06.09 | ₩46,975 | ₩47,548 | ₩45,668 | ₩46,828 | -0.31% | 129.5만 |
|---|
| 2026.06.08 | ₩46,828 | ₩46,988 | ₩46,495 | ₩46,562 | -0.57% | 59.3만 |
|---|
| 2026.06.05 | ₩47,268 | ₩47,308 | ₩46,228 | ₩46,442 | -1.75% | 73.7만 |
|---|
| 2026.06.04 | ₩47,388 | ₩47,802 | ₩47,348 | ₩47,695 | +0.65% | 70만 |
|---|
| 2026.06.03 | ₩47,482 | ₩47,722 | ₩47,215 | ₩47,615 | +0.28% | 83.3만 |
|---|
| 2026.06.02 | ₩47,108 | ₩47,682 | ₩47,082 | ₩47,628 | +1.10% | 90.4만 |
|---|
| 2026.06.01 | ₩46,882 | ₩47,308 | ₩46,775 | ₩47,122 | +0.51% | 81.5만 |
|---|
| 2026.05.29 | ₩47,028 | ₩47,122 | ₩46,815 | ₩47,108 | +0.17% | 93.9만 |
|---|
| 2026.05.28 | ₩46,802 | ₩47,255 | ₩46,575 | ₩47,055 | +0.54% | 183.9만 |
|---|
| 2026.05.27 | ₩47,122 | ₩47,162 | ₩46,802 | ₩46,868 | -0.54% | 95.6만 |
|---|
| 2026.05.26 | ₩46,762 | ₩47,042 | ₩46,575 | ₩46,935 | +0.37% | 75.5만 |
|---|
| 2026.05.22 | ₩46,268 | ₩46,468 | ₩46,122 | ₩46,308 | +0.09% | 71.5만 |
|---|
| 2026.05.21 | ₩45,362 | ₩46,175 | ₩45,135 | ₩46,082 | +1.59% | 198.3만 |
|---|
| 2026.05.20 | ₩45,082 | ₩45,628 | ₩44,748 | ₩45,575 | +1.09% | 389.5만 |
|---|
| 2026.05.19 | ₩44,802 | ₩45,042 | ₩44,428 | ₩44,735 | -0.15% | 437.9만 |
|---|
| 2026.05.18 | ₩45,428 | ₩45,482 | ₩44,802 | ₩45,055 | -0.82% | 115.2만 |
|---|
| 2026.05.15 | ₩45,588 | ₩45,588 | ₩45,215 | ₩45,268 | -0.70% | 110.5만 |
|---|
| 2026.05.14 | ₩46,068 | ₩46,255 | ₩45,868 | ₩46,068 | 0.00% | 76.7만 |
|---|
| 2026.05.13 | ₩46,255 | ₩46,255 | ₩45,642 | ₩45,962 | -0.63% | 76.5만 |
|---|
| 2026.05.12 | ₩46,228 | ₩46,228 | ₩45,415 | ₩46,015 | -0.46% | 119.9만 |
|---|
| 2026.05.11 | ₩46,482 | ₩46,615 | ₩46,362 | ₩46,428 | -0.11% | 80만 |
|---|
| 2026.05.08 | ₩46,242 | ₩46,335 | ₩45,948 | ₩46,322 | +0.17% | 88.8만 |
|---|
| 2026.05.07 | ₩46,668 | ₩46,708 | ₩45,628 | ₩45,762 | -1.94% | 123.6만 |
|---|
| 2026.05.06 | ₩46,455 | ₩46,722 | ₩46,188 | ₩46,628 | +0.37% | 96.3만 |
|---|
| 2026.05.05 | ₩45,548 | ₩46,002 | ₩45,442 | ₩45,908 | +0.79% | 92.6만 |
|---|
| 2026.05.04 | ₩45,402 | ₩45,642 | ₩45,028 | ₩45,228 | -0.38% | 129.2만 |
|---|
| 2026.05.01 | ₩45,402 | ₩45,522 | ₩45,202 | ₩45,402 | 0.00% | 130.1만 |
|---|
| 2026.04.30 | ₩44,682 | ₩45,322 | ₩44,655 | ₩45,268 | +1.31% | 79.6만 |
|---|
| 2026.04.29 | ₩44,655 | ₩44,735 | ₩44,268 | ₩44,442 | -0.48% | 151.2만 |
|---|
| 2026.04.28 | ₩44,922 | ₩44,962 | ₩44,242 | ₩44,428 | -1.10% | 96.9만 |
|---|
| 2026.04.27 | ₩44,962 | ₩45,162 | ₩44,748 | ₩44,988 | +0.06% | 87.4만 |
|---|
| 2026.04.24 | ₩44,988 | ₩45,082 | ₩44,642 | ₩44,895 | -0.21% | 92만 |
|---|
| 2026.04.23 | ₩44,975 | ₩45,122 | ₩44,335 | ₩44,868 | -0.24% | 91만 |
|---|
| 2026.04.22 | ₩45,415 | ₩45,428 | ₩44,815 | ₩45,028 | -0.85% | 111.9만 |
|---|
| 2026.04.21 | ₩45,388 | ₩45,615 | ₩44,828 | ₩44,895 | -1.09% | 108.7만 |
|---|
| 2026.04.20 | ₩44,882 | ₩45,282 | ₩44,842 | ₩45,242 | +0.80% | 80.2만 |
|---|
| 2026.04.17 | ₩44,668 | ₩45,268 | ₩44,602 | ₩45,015 | +0.78% | 97.3만 |
|---|
| 2026.04.16 | ₩44,122 | ₩44,375 | ₩44,055 | ₩44,255 | +0.30% | 78.1만 |
|---|
| 2026.04.15 | ₩44,162 | ₩44,242 | ₩43,828 | ₩44,002 | -0.36% | 83.6만 |
|---|
| 2026.04.14 | ₩44,095 | ₩44,215 | ₩43,855 | ₩44,135 | +0.09% | 61.6만 |
|---|
| 2026.04.13 | ₩43,095 | ₩43,868 | ₩43,082 | ₩43,855 | +1.76% | 86.3만 |
|---|
| 2026.04.10 | ₩43,468 | ₩43,468 | ₩43,122 | ₩43,188 | -0.64% | 93.8만 |
|---|
| 2026.04.09 | ₩43,135 | ₩43,468 | ₩43,028 | ₩43,308 | +0.40% | 110.3만 |
|---|
| 2026.04.08 | ₩43,202 | ₩43,495 | ₩42,962 | ₩43,268 | +0.15% | 125.5만 |
|---|
| 2026.04.07 | ₩41,828 | ₩42,175 | ₩41,628 | ₩41,948 | +0.29% | 157만 |
|---|
| 2026.04.06 | ₩41,855 | ₩42,015 | ₩41,588 | ₩41,961 | +0.25% | 167.2만 |
|---|
| 2026.04.02 | ₩40,961 | ₩42,201 | ₩40,895 | ₩41,855 | +2.18% | 356.2만 |
|---|
| 2026.04.01 | ₩41,575 | ₩42,001 | ₩41,575 | ₩41,668 | +0.22% | 243.8만 |
|---|
| 2026.03.31 | ₩40,521 | ₩41,455 | ₩40,401 | ₩41,281 | +1.88% | 212.5만 |
|---|
| 2026.03.30 | ₩40,855 | ₩40,855 | ₩39,788 | ₩39,961 | -2.19% | 139.2만 |
|---|
| 2026.03.27 | ₩40,908 | ₩41,001 | ₩40,308 | ₩40,415 | -1.21% | 111.8만 |
|---|
| 2026.03.26 | ₩41,388 | ₩41,815 | ₩41,015 | ₩41,028 | -0.87% | 146.1만 |
|---|
| 2026.03.25 | ₩41,881 | ₩42,055 | ₩41,388 | ₩41,828 | -0.13% | 108.9만 |
|---|
| 2026.03.24 | ₩41,001 | ₩41,841 | ₩40,948 | ₩41,615 | +1.50% | 131.6만 |
|---|
| 2026.03.23 | ₩41,401 | ₩41,988 | ₩41,135 | ₩41,281 | -0.29% | 154.1만 |
|---|
| 2026.03.20 | ₩41,535 | ₩41,588 | ₩40,401 | ₩40,628 | -2.18% | 111.8만 |
|---|
| 2026.03.19 | ₩41,068 | ₩41,841 | ₩41,015 | ₩41,641 | +1.40% | 169.8만 |
|---|
| 2026.03.18 | ₩41,748 | ₩42,001 | ₩41,521 | ₩41,521 | -0.54% | 101.6만 |
|---|
| 2026.03.17 | ₩41,735 | ₩42,055 | ₩41,735 | ₩41,908 | +0.42% | 80.8만 |
|---|
| 2026.03.16 | ₩41,588 | ₩41,921 | ₩41,455 | ₩41,508 | -0.19% | 103.3만 |
|---|
| 2026.03.13 | ₩41,521 | ₩41,721 | ₩41,055 | ₩41,148 | -0.90% | 135.9만 |
|---|
| 2026.03.12 | ₩41,655 | ₩41,841 | ₩41,175 | ₩41,215 | -1.06% | 240.2만 |
|---|
| 2026.03.11 | ₩41,975 | ₩42,268 | ₩41,788 | ₩42,081 | +0.25% | 118.5만 |
|---|
| 2026.03.10 | ₩42,321 | ₩42,775 | ₩42,055 | ₩42,108 | -0.50% | 178.8만 |
|---|
| 2026.03.09 | ₩41,441 | ₩42,401 | ₩40,961 | ₩42,321 | +2.12% | 328.8만 |
|---|
| 2026.03.06 | ₩42,095 | ₩42,148 | ₩41,655 | ₩41,855 | -0.57% | 186.2만 |
|---|
| 2026.03.05 | ₩43,108 | ₩43,415 | ₩42,455 | ₩42,788 | -0.74% | 219.4만 |
|---|
| 2026.03.04 | ₩43,548 | ₩43,668 | ₩43,095 | ₩43,495 | -0.12% | 123만 |
|---|
| 2026.03.03 | ₩43,082 | ₩43,535 | ₩42,348 | ₩43,322 | +0.56% | 259.8만 |
|---|
| 2026.03.02 | ₩43,415 | ₩44,188 | ₩43,402 | ₩44,082 | +1.54% | 143.3만 |
|---|
| 2026.02.27 | ₩43,682 | ₩43,868 | ₩43,482 | ₩43,855 | +0.40% | 100.3만 |
|---|
| 2026.02.26 | ₩43,975 | ₩44,215 | ₩43,642 | ₩44,175 | +0.45% | 113.1만 |
|---|
| 2026.02.25 | ₩44,028 | ₩44,028 | ₩43,548 | ₩43,828 | -0.45% | 100.8만 |
|---|
| 2026.02.24 | ₩43,335 | ₩43,802 | ₩43,308 | ₩43,748 | +0.95% | 149.1만 |
|---|
| 2026.02.23 | ₩43,762 | ₩43,882 | ₩43,095 | ₩43,335 | -0.98% | 197.9만 |
|---|
| 2026.02.20 | ₩43,642 | ₩44,242 | ₩43,562 | ₩43,962 | +0.73% | 578.7만 |
|---|
| 2026.02.19 | ₩43,482 | ₩43,748 | ₩43,428 | ₩43,735 | +0.58% | 98.2만 |
|---|
| 2026.02.18 | ₩43,415 | ₩43,922 | ₩43,295 | ₩43,708 | +0.68% | 103.6만 |
|---|
| 2026.02.17 | ₩43,362 | ₩43,535 | ₩42,922 | ₩43,388 | +0.06% | 202.1만 |
|---|
| 2026.02.13 | ₩42,988 | ₩43,682 | ₩42,695 | ₩43,402 | +0.96% | 125.1만 |
|---|
| 2026.02.12 | ₩43,935 | ₩44,175 | ₩42,735 | ₩42,935 | -2.28% | 143.3만 |
|---|
| 2026.02.11 | ₩43,975 | ₩44,068 | ₩43,322 | ₩43,668 | -0.70% | 111.2만 |
|---|
| 2026.02.10 | ₩43,682 | ₩43,948 | ₩43,575 | ₩43,695 | +0.03% | 111.6만 |
|---|
| 2026.02.09 | ₩43,455 | ₩43,788 | ₩43,322 | ₩43,682 | +0.52% | 142.8만 |
|---|
| 2026.02.06 | ₩42,815 | ₩43,588 | ₩42,815 | ₩43,522 | +1.65% | 138.2만 |
|---|
| 2026.02.05 | ₩42,401 | ₩42,788 | ₩42,175 | ₩42,281 | -0.28% | 134.1만 |
|---|
| 2026.02.04 | ₩42,721 | ₩42,935 | ₩42,175 | ₩42,681 | -0.09% | 167.9만 |
|---|
| 2026.02.03 | ₩42,655 | ₩42,948 | ₩42,068 | ₩42,575 | -0.19% | 124.9만 |
|---|
| 2026.02.02 | ₩42,001 | ₩42,628 | ₩41,988 | ₩42,508 | +1.21% | 181.5만 |
|---|
| 2026.01.30 | ₩42,428 | ₩42,735 | ₩41,895 | ₩42,161 | -0.63% | 115.2만 |
|---|
| 2026.01.29 | ₩42,748 | ₩42,828 | ₩42,041 | ₩42,535 | -0.50% | 189.7만 |
|---|
| 2026.01.28 | ₩42,788 | ₩42,868 | ₩42,495 | ₩42,588 | -0.47% | 132.8만 |
|---|
| 2026.01.27 | ₩42,695 | ₩42,748 | ₩42,521 | ₩42,668 | -0.06% | 93.6만 |
|---|
| 2026.01.26 | ₩42,801 | ₩42,935 | ₩42,615 | ₩42,668 | -0.31% | 161.6만 |
|---|
| 2026.01.23 | ₩43,095 | ₩43,108 | ₩42,601 | ₩42,761 | -0.77% | 148.5만 |
|---|
| 2026.01.22 | ₩43,335 | ₩43,468 | ₩43,082 | ₩43,148 | -0.43% | 162.6만 |
|---|
| 2026.01.21 | ₩42,628 | ₩43,215 | ₩42,521 | ₩43,055 | +1.00% | 168.3만 |
|---|
| 2026.01.20 | ₩42,295 | ₩42,681 | ₩42,188 | ₩42,295 | 0.00% | 131.3만 |
|---|
| 2026.01.16 | ₩42,948 | ₩42,988 | ₩42,721 | ₩42,815 | -0.31% | 117.4만 |
|---|
| 2026.01.15 | ₩42,708 | ₩43,068 | ₩42,655 | ₩42,922 | +0.50% | 107.5만 |
|---|
| 2026.01.14 | ₩42,321 | ₩42,508 | ₩42,188 | ₩42,441 | +0.28% | 115.5만 |
|---|
| 2026.01.13 | ₩42,415 | ₩42,495 | ₩42,201 | ₩42,361 | -0.13% | 117.2만 |
|---|
| 2026.01.12 | ₩42,068 | ₩42,321 | ₩41,961 | ₩42,295 | +0.54% | 122.8만 |
|---|
| 2026.01.09 | ₩42,028 | ₩42,308 | ₩41,921 | ₩42,228 | +0.48% | 122.7만 |
|---|
| 2026.01.08 | ₩41,521 | ₩41,921 | ₩41,521 | ₩41,841 | +0.77% | 90.1만 |
|---|
| 2026.01.07 | ₩41,881 | ₩41,948 | ₩41,481 | ₩41,575 | -0.73% | 123.6만 |
|---|
| 2026.01.06 | ₩41,135 | ₩41,895 | ₩41,108 | ₩41,868 | +1.78% | 130.5만 |
|---|
| 2026.01.05 | ₩40,775 | ₩41,308 | ₩40,775 | ₩41,161 | +0.95% | 195.7만 |
|---|
| 2026.01.02 | ₩40,268 | ₩40,735 | ₩40,108 | ₩40,641 | +0.93% | 193.7만 |
|---|
| 2025.12.31 | ₩40,441 | ₩40,455 | ₩40,081 | ₩40,095 | -0.86% | 85.4만 |
|---|
| 2025.12.30 | ₩40,641 | ₩40,668 | ₩40,481 | ₩40,508 | -0.33% | 93.6만 |
|---|
| 2025.12.29 | ₩40,681 | ₩40,841 | ₩40,535 | ₩40,628 | -0.13% | 85.9만 |
|---|
| 2025.12.26 | ₩40,921 | ₩40,935 | ₩40,721 | ₩40,868 | -0.13% | 67.6만 |
|---|
| 2025.12.24 | ₩40,841 | ₩40,988 | ₩40,788 | ₩40,908 | +0.16% | 40.9만 |
|---|
| 2025.12.23 | ₩40,895 | ₩41,001 | ₩40,708 | ₩40,828 | -0.16% | 87.7만 |
|---|
| 2025.12.22 | ₩40,775 | ₩41,095 | ₩40,775 | ₩41,001 | +0.56% | 116.6만 |
|---|
| 2025.12.19 | ₩40,241 | ₩40,681 | ₩40,241 | ₩40,601 | +0.89% | 101.8만 |
|---|
| 2025.12.18 | ₩40,388 | ₩40,615 | ₩40,148 | ₩40,228 | -0.40% | 92.5만 |
|---|
| 2025.12.17 | ₩40,241 | ₩40,601 | ₩39,988 | ₩40,028 | -0.53% | 93.2만 |
|---|
| 2025.12.16 | ₩40,401 | ₩40,521 | ₩39,988 | ₩40,201 | -0.50% | 76.7만 |
|---|
| 2025.12.15 | ₩40,815 | ₩40,815 | ₩40,335 | ₩40,441 | -0.91% | 139.5만 |
|---|
| 2025.12.12 | ₩41,161 | ₩41,215 | ₩40,481 | ₩40,575 | -1.43% | 142.6만 |
|---|
| 2025.12.11 | ₩40,668 | ₩41,161 | ₩40,668 | ₩41,108 | +1.08% | 236.8만 |
|---|
| 2025.12.10 | ₩40,041 | ₩40,815 | ₩40,028 | ₩40,668 | +1.57% | 146.9만 |
|---|
| 2025.12.09 | ₩40,148 | ₩40,495 | ₩40,108 | ₩40,175 | +0.07% | 110.1만 |
|---|
| 2025.12.08 | ₩40,521 | ₩40,535 | ₩40,148 | ₩40,241 | -0.69% | 104.4만 |
|---|
| 2025.12.05 | ₩40,388 | ₩40,628 | ₩40,308 | ₩40,415 | +0.07% | 121.8만 |
|---|
| 2025.12.04 | ₩40,095 | ₩40,481 | ₩40,055 | ₩40,361 | +0.67% | 147.3만 |
|---|
| 2025.12.03 | ₩39,775 | ₩40,135 | ₩39,761 | ₩40,108 | +0.84% | 144.3만 |
|---|
| 2025.12.02 | ₩40,001 | ₩40,055 | ₩39,721 | ₩39,761 | -0.60% | 101.6만 |
|---|
| 2025.12.01 | ₩39,775 | ₩40,201 | ₩39,761 | ₩39,881 | +0.27% | 106.2만 |
|---|
| 2025.11.28 | ₩40,055 | ₩40,241 | ₩39,988 | ₩40,161 | +0.27% | 69.5만 |
|---|
| 2025.11.26 | ₩39,708 | ₩40,201 | ₩39,695 | ₩39,935 | +0.57% | 92.2만 |
|---|
| 2025.11.25 | ₩39,055 | ₩39,748 | ₩38,975 | ₩39,681 | +1.60% | 97.2만 |
|---|
| 2025.11.24 | ₩38,628 | ₩39,068 | ₩38,561 | ₩38,988 | +0.93% | 109.4만 |
|---|
| 2025.11.21 | ₩37,841 | ₩38,801 | ₩37,788 | ₩38,575 | +1.94% | 155.6만 |
|---|
| 2025.11.20 | ₩38,841 | ₩38,988 | ₩37,668 | ₩37,695 | -2.95% | 168만 |
|---|
| 2025.11.19 | ₩38,361 | ₩38,588 | ₩38,148 | ₩38,335 | -0.07% | 133.8만 |
|---|
| 2025.11.18 | ₩38,015 | ₩38,495 | ₩37,908 | ₩38,308 | +0.77% | 152.6만 |
|---|
| 2025.11.17 | ₩38,788 | ₩38,921 | ₩38,068 | ₩38,215 | -1.48% | 161.2만 |
|---|
| 2025.11.14 | ₩38,495 | ₩39,161 | ₩38,495 | ₩38,881 | +1.00% | 175만 |
|---|
| 2025.11.13 | ₩39,561 | ₩39,735 | ₩38,868 | ₩38,975 | -1.48% | 152.4만 |
|---|
| 2025.11.12 | ₩39,735 | ₩40,001 | ₩39,708 | ₩39,775 | +0.10% | 94.9만 |
|---|
| 2025.11.11 | ₩39,548 | ₩39,788 | ₩39,441 | ₩39,655 | +0.27% | 78.7만 |
|---|
| 2025.11.10 | ₩39,575 | ₩39,721 | ₩39,241 | ₩39,575 | 0.00% | 98.7만 |
|---|
| 2025.11.07 | ₩38,548 | ₩39,308 | ₩38,521 | ₩39,295 | +1.94% | 136.9만 |
|---|
| 2025.11.06 | ₩39,201 | ₩39,348 | ₩38,641 | ₩38,775 | -1.09% | 140.2만 |
|---|
| 2025.11.05 | ₩38,855 | ₩39,415 | ₩38,855 | ₩39,201 | +0.89% | 104.9만 |
|---|
| 2025.11.04 | ₩38,841 | ₩39,121 | ₩38,775 | ₩38,868 | +0.07% | 177.5만 |
|---|
| 2025.11.03 | ₩39,348 | ₩39,348 | ₩38,801 | ₩39,295 | -0.14% | 170.7만 |
|---|
| 2025.10.31 | ₩39,255 | ₩39,495 | ₩39,108 | ₩39,415 | +0.41% | 280.1만 |
|---|
| 2025.10.30 | ₩39,308 | ₩39,735 | ₩39,188 | ₩39,215 | -0.24% | 128.4만 |
|---|
| 2025.10.29 | ₩39,748 | ₩40,041 | ₩39,375 | ₩39,535 | -0.54% | 131만 |
|---|
| 2025.10.28 | ₩40,201 | ₩40,201 | ₩39,801 | ₩39,841 | -0.90% | 340.6만 |
|---|
| 2025.10.27 | ₩40,335 | ₩40,415 | ₩40,121 | ₩40,228 | -0.26% | 123.3만 |
|---|
| 2025.10.24 | ₩40,255 | ₩40,321 | ₩40,041 | ₩40,041 | -0.53% | 77.9만 |
|---|
| 2025.10.23 | ₩39,521 | ₩39,948 | ₩39,455 | ₩39,881 | +0.91% | 86.5만 |
|---|
| 2025.10.22 | ₩39,815 | ₩39,935 | ₩39,255 | ₩39,428 | -0.97% | 95만 |
|---|
| 2025.10.21 | ₩39,681 | ₩40,055 | ₩39,588 | ₩39,895 | +0.54% | 66.6만 |
|---|
| 2025.10.20 | ₩39,615 | ₩39,841 | ₩39,588 | ₩39,761 | +0.37% | 55.6만 |
|---|
| 2025.10.17 | ₩39,215 | ₩39,415 | ₩39,015 | ₩39,321 | +0.27% | 93.4만 |
|---|
| 2025.10.16 | ₩39,895 | ₩39,895 | ₩39,081 | ₩39,281 | -1.54% | 180.5만 |
|---|
| 2025.10.15 | ₩39,948 | ₩40,148 | ₩39,401 | ₩39,735 | -0.53% | 102.3만 |
|---|
| 2025.10.14 | ₩38,855 | ₩39,881 | ₩38,828 | ₩39,655 | +2.06% | 61.1만 |
|---|
| 2025.10.13 | ₩39,068 | ₩39,428 | ₩39,001 | ₩39,281 | +0.55% | 86.4만 |
|---|
| 2025.10.10 | ₩39,708 | ₩39,775 | ₩38,508 | ₩38,535 | -2.96% | 159.2만 |
|---|