시장 데이터를 불러오는 중
전체 종목
Schwab U.S. Large-Cap Value ETF 과거 주가
Schwab U.S. Large-Cap Value ETF · SCHV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab U.S. Large-Cap Value ETF · SCHV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,279 | ₩45,520 | ₩45,279 | ₩45,467 | +0.41% | 192.8만 |
| 2026.10.08 | ₩44,864 | ₩45,319 | ₩44,864 | ₩45,306 | +0.99% | 328.3만 |
| 2026.10.07 | ₩45,051 | ₩45,145 | ₩44,944 | ₩44,998 | -0.12% | 369.5만 |
| 2026.10.06 | ₩45,145 | ₩45,386 | ₩45,145 | ₩45,279 | +0.30% | 233.3만 |
| 2026.10.05 | ₩44,877 | ₩45,132 | ₩44,663 | ₩45,051 | +0.39% | 436.3만 |
| 2026.10.02 | ₩44,944 | ₩45,105 | ₩44,850 | ₩44,944 | 0.00% | 318.9만 |
| 2026.10.01 | ₩44,623 | ₩44,797 | ₩44,381 | ₩44,730 | +0.24% | 443.4만 |
| 2026.09.30 | ₩44,971 | ₩45,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,636 |
| -0.74% |
| 409만 |
| 2026.09.29 | ₩44,931 | ₩45,011 | ₩44,757 | ₩44,904 | -0.06% | 339.9만 |
|---|
| 2026.09.28 | ₩45,145 | ₩45,199 | ₩44,891 | ₩44,958 | -0.42% | 380.9만 |
|---|
| 2026.09.25 | ₩45,172 | ₩45,373 | ₩45,065 | ₩45,306 | +0.30% | 336.2만 |
|---|
| 2026.09.24 | ₩45,239 | ₩45,360 | ₩45,078 | ₩45,132 | -0.24% | 271.3만 |
|---|
| 2026.09.23 | ₩45,561 | ₩45,587 | ₩45,266 | ₩45,319 | -0.53% | 252.9만 |
|---|
| 2026.09.22 | ₩45,896 | ₩45,963 | ₩45,668 | ₩45,788 | -0.23% | 332.6만 |
|---|
| 2026.09.21 | ₩45,802 | ₩45,989 | ₩45,654 | ₩45,842 | +0.09% | 233.6만 |
|---|
| 2026.09.18 | ₩45,561 | ₩45,641 | ₩45,400 | ₩45,587 | +0.06% | 240.2만 |
|---|
| 2026.09.17 | ₩45,775 | ₩45,788 | ₩45,534 | ₩45,628 | -0.32% | 220.2만 |
|---|
| 2026.09.16 | ₩45,829 | ₩45,829 | ₩45,038 | ₩45,306 | -1.14% | 279.9만 |
|---|
| 2026.09.15 | ₩45,842 | ₩45,842 | ₩45,561 | ₩45,708 | -0.29% | 257.2만 |
|---|
| 2026.09.14 | ₩45,855 | ₩45,963 | ₩45,708 | ₩45,775 | -0.18% | 377.7만 |
|---|
| 2026.09.11 | ₩46,271 | ₩46,311 | ₩46,083 | ₩46,217 | -0.12% | 262.2만 |
|---|
| 2026.09.10 | ₩46,030 | ₩46,123 | ₩45,815 | ₩45,855 | -0.38% | 322.9만 |
|---|
| 2026.09.09 | ₩46,351 | ₩46,458 | ₩46,244 | ₩46,271 | -0.17% | 279.9만 |
|---|
| 2026.09.08 | ₩46,646 | ₩46,700 | ₩46,405 | ₩46,432 | -0.46% | 395.4만 |
|---|
| 2026.09.04 | ₩46,458 | ₩46,740 | ₩46,432 | ₩46,659 | +0.43% | 273.9만 |
|---|
| 2026.09.03 | ₩46,405 | ₩46,592 | ₩46,137 | ₩46,579 | +0.38% | 277.6만 |
|---|
| 2026.09.02 | ₩46,070 | ₩46,298 | ₩46,016 | ₩46,257 | +0.41% | 246.7만 |
|---|
| 2026.09.01 | ₩46,217 | ₩46,311 | ₩45,882 | ₩45,989 | -0.49% | 250.1만 |
|---|
| 2026.08.31 | ₩46,271 | ₩46,365 | ₩46,150 | ₩46,244 | -0.06% | 291.6만 |
|---|
| 2026.08.28 | ₩46,633 | ₩46,659 | ₩46,298 | ₩46,378 | -0.55% | 240.8만 |
|---|
| 2026.08.27 | ₩46,780 | ₩46,780 | ₩46,458 | ₩46,592 | -0.40% | 229만 |
|---|
| 2026.08.26 | ₩46,713 | ₩46,941 | ₩46,713 | ₩46,834 | +0.26% | 299.6만 |
|---|
| 2026.08.25 | ₩46,901 | ₩46,901 | ₩46,619 | ₩46,780 | -0.26% | 242.5만 |
|---|
| 2026.08.24 | ₩46,726 | ₩46,767 | ₩46,539 | ₩46,740 | +0.03% | 230.9만 |
|---|
| 2026.08.21 | ₩46,887 | ₩46,928 | ₩46,753 | ₩46,820 | -0.14% | 213.6만 |
|---|
| 2026.08.20 | ₩46,753 | ₩46,981 | ₩46,592 | ₩46,633 | -0.26% | 214.3만 |
|---|
| 2026.08.19 | ₩47,303 | ₩47,356 | ₩46,901 | ₩46,954 | -0.74% | 600.4만 |
|---|
| 2026.08.18 | ₩47,169 | ₩47,303 | ₩46,981 | ₩47,008 | -0.34% | 217.5만 |
|---|
| 2026.08.17 | ₩47,383 | ₩47,557 | ₩47,330 | ₩47,330 | -0.11% | 320만 |
|---|
| 2026.08.14 | ₩47,383 | ₩47,477 | ₩47,303 | ₩47,397 | +0.03% | 289.4만 |
|---|
| 2026.08.13 | ₩47,249 | ₩47,490 | ₩47,196 | ₩47,343 | +0.20% | 307.4만 |
|---|
| 2026.08.12 | ₩47,035 | ₩47,236 | ₩46,941 | ₩47,155 | +0.26% | 258.6만 |
|---|
| 2026.08.11 | ₩46,793 | ₩46,914 | ₩46,726 | ₩46,780 | -0.03% | 224만 |
|---|
| 2026.08.10 | ₩46,713 | ₩46,820 | ₩46,633 | ₩46,713 | 0.00% | 380.9만 |
|---|
| 2026.08.07 | ₩46,606 | ₩46,740 | ₩46,378 | ₩46,713 | +0.23% | 305.7만 |
|---|
| 2026.08.06 | ₩46,659 | ₩46,713 | ₩46,445 | ₩46,499 | -0.34% | 817.3만 |
|---|
| 2026.08.05 | ₩46,874 | ₩46,995 | ₩46,606 | ₩46,673 | -0.43% | 374.8만 |
|---|
| 2026.08.04 | ₩46,231 | ₩46,847 | ₩46,083 | ₩46,767 | +1.16% | 224.6만 |
|---|
| 2026.08.03 | ₩45,654 | ₩45,963 | ₩45,587 | ₩45,936 | +0.62% | 309.2만 |
|---|
| 2026.07.31 | ₩46,016 | ₩46,056 | ₩45,427 | ₩45,654 | -0.79% | 403.8만 |
|---|
| 2026.07.30 | ₩45,587 | ₩45,802 | ₩45,306 | ₩45,775 | +0.41% | 414.5만 |
|---|
| 2026.07.29 | ₩45,963 | ₩46,030 | ₩45,226 | ₩45,239 | -1.57% | 344.1만 |
|---|
| 2026.07.28 | ₩45,882 | ₩46,056 | ₩45,829 | ₩45,963 | +0.18% | 320.5만 |
|---|
| 2026.07.27 | ₩46,030 | ₩46,204 | ₩45,654 | ₩45,909 | -0.26% | 390.6만 |
|---|
| 2026.07.24 | ₩45,788 | ₩46,097 | ₩45,775 | ₩45,882 | +0.20% | 378.1만 |
|---|
| 2026.07.23 | ₩45,681 | ₩45,963 | ₩45,587 | ₩45,855 | +0.38% | 320.6만 |
|---|
| 2026.07.22 | ₩45,628 | ₩45,989 | ₩45,628 | ₩45,802 | +0.38% | 402.8만 |
|---|
| 2026.07.21 | ₩45,467 | ₩45,762 | ₩45,293 | ₩45,681 | +0.47% | 320.8만 |
|---|
| 2026.07.20 | ₩45,467 | ₩45,561 | ₩45,025 | ₩45,092 | -0.83% | 462.7만 |
|---|
| 2026.07.17 | ₩45,333 | ₩45,735 | ₩45,239 | ₩45,306 | -0.06% | 251만 |
|---|
| 2026.07.16 | ₩45,373 | ₩45,641 | ₩45,346 | ₩45,561 | +0.41% | 314.6만 |
|---|
| 2026.07.15 | ₩45,869 | ₩45,963 | ₩45,239 | ₩45,467 | -0.88% | 549.5만 |
|---|
| 2026.07.14 | ₩46,070 | ₩46,164 | ₩45,775 | ₩45,829 | -0.52% | 287만 |
|---|
| 2026.07.13 | ₩45,949 | ₩46,043 | ₩45,735 | ₩45,855 | -0.20% | 140.1만 |
|---|
| 2026.07.10 | ₩45,936 | ₩46,150 | ₩45,802 | ₩46,083 | +0.32% | 192.1만 |
|---|
| 2026.07.09 | ₩46,083 | ₩46,257 | ₩45,922 | ₩45,989 | -0.20% | 227.3만 |
|---|
| 2026.07.08 | ₩45,762 | ₩45,855 | ₩45,480 | ₩45,668 | -0.20% | 133.9만 |
|---|
| 2026.07.07 | ₩46,164 | ₩46,244 | ₩45,855 | ₩46,003 | -0.35% | 244.9만 |
|---|
| 2026.07.06 | ₩46,324 | ₩46,432 | ₩46,190 | ₩46,257 | -0.14% | 340.6만 |
|---|
| 2026.07.02 | ₩46,405 | ₩46,566 | ₩45,708 | ₩46,137 | -0.58% | 302.2만 |
|---|
| 2026.07.01 | ₩46,271 | ₩46,472 | ₩46,123 | ₩46,123 | -0.32% | 279만 |
|---|
| 2026.06.30 | ₩46,539 | ₩46,820 | ₩46,485 | ₩46,646 | +0.23% | 366.3만 |
|---|
| 2026.06.29 | ₩46,365 | ₩46,606 | ₩45,922 | ₩46,552 | +0.40% | 423.8만 |
|---|
| 2026.06.26 | ₩46,391 | ₩46,592 | ₩46,177 | ₩46,177 | -0.46% | 455.8만 |
|---|
| 2026.06.25 | ₩46,713 | ₩46,901 | ₩46,472 | ₩46,686 | -0.06% | 302.6만 |
|---|
| 2026.06.24 | ₩46,016 | ₩46,217 | ₩45,748 | ₩46,030 | +0.03% | 357만 |
|---|
| 2026.06.23 | ₩46,003 | ₩46,405 | ₩45,855 | ₩46,177 | +0.38% | 244.2만 |
|---|
| 2026.06.22 | ₩46,552 | ₩46,753 | ₩46,552 | ₩46,740 | +0.40% | 269.9만 |
|---|
| 2026.06.18 | ₩46,633 | ₩46,646 | ₩46,298 | ₩46,311 | -0.69% | 251.3만 |
|---|
| 2026.06.17 | ₩46,499 | ₩46,753 | ₩45,963 | ₩46,056 | -0.95% | 484.6만 |
|---|
| 2026.06.16 | ₩46,740 | ₩46,968 | ₩46,405 | ₩46,418 | -0.69% | 220.8만 |
|---|
| 2026.06.15 | ₩46,659 | ₩46,740 | ₩46,512 | ₩46,579 | -0.17% | 265.6만 |
|---|
| 2026.06.12 | ₩45,855 | ₩46,311 | ₩45,762 | ₩46,190 | +0.73% | 957.7만 |
|---|
| 2026.06.11 | ₩45,092 | ₩45,896 | ₩45,078 | ₩45,735 | +1.43% | 786.6만 |
|---|
| 2026.06.10 | ₩45,212 | ₩45,561 | ₩44,797 | ₩44,810 | -0.89% | 544.6만 |
|---|
| 2026.06.09 | ₩45,427 | ₩45,614 | ₩44,542 | ₩45,306 | -0.27% | 604.4만 |
|---|
| 2026.06.08 | ₩45,306 | ₩45,440 | ₩45,078 | ₩45,118 | -0.41% | 544.5만 |
|---|
| 2026.06.05 | ₩45,534 | ₩45,574 | ₩44,864 | ₩44,917 | -1.35% | 461.8만 |
|---|
| 2026.06.04 | ₩45,561 | ₩45,909 | ₩45,561 | ₩45,802 | +0.53% | 305.9만 |
|---|
| 2026.06.03 | ₩45,507 | ₩45,695 | ₩45,440 | ₩45,574 | +0.15% | 297.5만 |
|---|
| 2026.06.02 | ₩45,038 | ₩45,561 | ₩45,038 | ₩45,534 | +1.10% | 268.5만 |
|---|
| 2026.06.01 | ₩44,757 | ₩45,078 | ₩44,757 | ₩44,971 | +0.48% | 284.8만 |
|---|
| 2026.05.29 | ₩45,078 | ₩45,105 | ₩44,944 | ₩44,984 | -0.21% | 286.5만 |
|---|
| 2026.05.28 | ₩44,971 | ₩45,132 | ₩44,730 | ₩44,958 | -0.03% | 309.7만 |
|---|
| 2026.05.27 | ₩45,226 | ₩45,226 | ₩44,864 | ₩44,931 | -0.65% | 358.5만 |
|---|
| 2026.05.26 | ₩44,958 | ₩45,105 | ₩44,891 | ₩45,025 | +0.15% | 244.3만 |
|---|
| 2026.05.22 | ₩44,489 | ₩44,770 | ₩44,448 | ₩44,636 | +0.33% | 270.7만 |
|---|
| 2026.05.21 | ₩43,845 | ₩44,247 | ₩43,685 | ₩44,221 | +0.86% | 368.8만 |
|---|
| 2026.05.20 | ₩43,752 | ₩44,073 | ₩43,631 | ₩43,993 | +0.55% | 394.1만 |
|---|
| 2026.05.19 | ₩43,470 | ₩43,845 | ₩43,363 | ₩43,591 | +0.28% | 297.8만 |
|---|
| 2026.05.18 | ₩43,711 | ₩43,805 | ₩43,443 | ₩43,711 | 0.00% | 298.4만 |
|---|
| 2026.05.15 | ₩43,886 | ₩43,926 | ₩43,604 | ₩43,631 | -0.58% | 380.9만 |
|---|
| 2026.05.14 | ₩44,140 | ₩44,328 | ₩44,100 | ₩44,180 | +0.09% | 425.2만 |
|---|
| 2026.05.13 | ₩44,020 | ₩44,087 | ₩43,832 | ₩44,006 | -0.03% | 284.2만 |
|---|
| 2026.05.12 | ₩43,912 | ₩44,046 | ₩43,577 | ₩43,979 | +0.15% | 328.2만 |
|---|
| 2026.05.11 | ₩43,966 | ₩44,087 | ₩43,926 | ₩44,046 | +0.18% | 253.7만 |
|---|
| 2026.05.08 | ₩43,752 | ₩43,886 | ₩43,658 | ₩43,778 | +0.06% | 225.8만 |
|---|
| 2026.05.07 | ₩43,926 | ₩43,993 | ₩43,417 | ₩43,510 | -0.95% | 341만 |
|---|
| 2026.05.06 | ₩43,886 | ₩44,100 | ₩43,765 | ₩44,033 | +0.34% | 307.1만 |
|---|
| 2026.05.05 | ₩43,363 | ₩43,711 | ₩43,323 | ₩43,618 | +0.59% | 257.4만 |
|---|
| 2026.05.04 | ₩43,309 | ₩43,524 | ₩43,082 | ₩43,135 | -0.40% | 326.6만 |
|---|
| 2026.05.01 | ₩43,564 | ₩43,685 | ₩43,363 | ₩43,363 | -0.46% | 304.4만 |
|---|
| 2026.04.30 | ₩42,867 | ₩43,564 | ₩42,867 | ₩43,510 | +1.50% | 288.7만 |
|---|
| 2026.04.29 | ₩42,814 | ₩42,894 | ₩42,639 | ₩42,800 | -0.03% | 372.9만 |
|---|
| 2026.04.28 | ₩42,881 | ₩42,948 | ₩42,613 | ₩42,706 | -0.41% | 368.5만 |
|---|
| 2026.04.27 | ₩42,921 | ₩43,162 | ₩42,827 | ₩42,881 | -0.09% | 249.4만 |
|---|
| 2026.04.24 | ₩43,175 | ₩43,229 | ₩42,881 | ₩42,921 | -0.59% | 329.1만 |
|---|
| 2026.04.23 | ₩42,827 | ₩43,122 | ₩42,693 | ₩43,041 | +0.50% | 339.3만 |
|---|
| 2026.04.22 | ₩42,988 | ₩43,068 | ₩42,693 | ₩42,787 | -0.47% | 292.9만 |
|---|
| 2026.04.21 | ₩43,082 | ₩43,175 | ₩42,653 | ₩42,720 | -0.84% | 472.3만 |
|---|
| 2026.04.20 | ₩42,974 | ₩43,122 | ₩42,948 | ₩43,001 | +0.06% | 355.3만 |
|---|
| 2026.04.17 | ₩42,760 | ₩43,175 | ₩42,733 | ₩43,001 | +0.56% | 458.7만 |
|---|
| 2026.04.16 | ₩42,438 | ₩42,653 | ₩42,438 | ₩42,613 | +0.41% | 462.8만 |
|---|
| 2026.04.15 | ₩42,613 | ₩42,626 | ₩42,318 | ₩42,452 | -0.38% | 434.3만 |
|---|
| 2026.04.14 | ₩42,465 | ₩42,680 | ₩42,304 | ₩42,626 | +0.38% | 382.1만 |
|---|
| 2026.04.13 | ₩42,036 | ₩42,505 | ₩42,036 | ₩42,505 | +1.12% | 305.3만 |
|---|
| 2026.04.10 | ₩42,479 | ₩42,505 | ₩42,144 | ₩42,197 | -0.66% | 2091.2만 |
|---|
| 2026.04.09 | ₩42,130 | ₩42,559 | ₩42,117 | ₩42,452 | +0.76% | 430만 |
|---|
| 2026.04.08 | ₩41,916 | ₩42,251 | ₩41,876 | ₩42,237 | +0.77% | 511.6만 |
|---|
| 2026.04.07 | ₩41,165 | ₩41,273 | ₩40,978 | ₩41,206 | +0.10% | 393.5만 |
|---|
| 2026.04.06 | ₩41,125 | ₩41,313 | ₩41,045 | ₩41,313 | +0.46% | 568.3만 |
|---|
| 2026.04.02 | ₩40,656 | ₩41,273 | ₩40,629 | ₩41,112 | +1.12% | 439.2만 |
|---|
| 2026.04.01 | ₩40,951 | ₩41,206 | ₩40,951 | ₩41,031 | +0.20% | 714.1만 |
|---|
| 2026.03.31 | ₩40,469 | ₩40,911 | ₩40,268 | ₩40,871 | +0.99% | 602.2만 |
|---|
| 2026.03.30 | ₩40,603 | ₩40,643 | ₩39,919 | ₩40,067 | -1.32% | 750.8만 |
|---|
| 2026.03.27 | ₩40,562 | ₩40,683 | ₩40,160 | ₩40,241 | -0.79% | 549.4만 |
|---|
| 2026.03.26 | ₩40,857 | ₩41,072 | ₩40,603 | ₩40,629 | -0.56% | 663.4만 |
|---|
| 2026.03.25 | ₩41,085 | ₩41,206 | ₩40,844 | ₩41,058 | -0.07% | 321만 |
|---|
| 2026.03.24 | ₩40,616 | ₩41,286 | ₩40,589 | ₩41,072 | +1.12% | 356.7만 |
|---|
| 2026.03.23 | ₩41,045 | ₩41,313 | ₩40,790 | ₩40,871 | -0.42% | 411.2만 |
|---|
| 2026.03.20 | ₩40,978 | ₩41,072 | ₩40,321 | ₩40,495 | -1.18% | 703.6만 |
|---|
| 2026.03.19 | ₩40,723 | ₩41,206 | ₩40,696 | ₩40,991 | +0.66% | 905만 |
|---|
| 2026.03.18 | ₩41,447 | ₩41,487 | ₩41,005 | ₩41,031 | -1.00% | 681.5만 |
|---|
| 2026.03.17 | ₩41,688 | ₩41,822 | ₩41,581 | ₩41,594 | -0.23% | 403만 |
|---|
| 2026.03.16 | ₩41,474 | ₩41,688 | ₩41,380 | ₩41,447 | -0.06% | 581.5만 |
|---|
| 2026.03.13 | ₩41,299 | ₩41,514 | ₩41,058 | ₩41,125 | -0.42% | 431만 |
|---|
| 2026.03.12 | ₩41,259 | ₩41,407 | ₩41,031 | ₩41,058 | -0.49% | 375만 |
|---|
| 2026.03.11 | ₩41,634 | ₩41,742 | ₩41,420 | ₩41,594 | -0.10% | 447만 |
|---|
| 2026.03.10 | ₩41,742 | ₩42,157 | ₩41,581 | ₩41,661 | -0.19% | 587.9만 |
|---|
| 2026.03.09 | ₩41,259 | ₩41,889 | ₩40,884 | ₩41,795 | +1.30% | 656만 |
|---|
| 2026.03.06 | ₩41,688 | ₩41,782 | ₩41,340 | ₩41,661 | -0.06% | 447.6만 |
|---|
| 2026.03.05 | ₩42,425 | ₩42,546 | ₩41,862 | ₩42,157 | -0.63% | 417.8만 |
|---|
| 2026.03.04 | ₩42,639 | ₩42,773 | ₩42,345 | ₩42,693 | +0.13% | 647.1만 |
|---|
| 2026.03.03 | ₩42,412 | ₩42,693 | ₩41,902 | ₩42,532 | +0.28% | 645.5만 |
|---|
| 2026.03.02 | ₩42,881 | ₩43,229 | ₩42,814 | ₩43,082 | +0.47% | 511.6만 |
|---|
| 2026.02.27 | ₩42,934 | ₩43,229 | ₩42,827 | ₩43,189 | +0.59% | 382만 |
|---|
| 2026.02.26 | ₩43,175 | ₩43,376 | ₩42,948 | ₩43,202 | +0.06% | 485.3만 |
|---|
| 2026.02.25 | ₩43,122 | ₩43,216 | ₩42,907 | ₩43,122 | 0.00% | 289.5만 |
|---|
| 2026.02.24 | ₩42,760 | ₩43,082 | ₩42,760 | ₩43,028 | +0.63% | 353.4만 |
|---|
| 2026.02.23 | ₩43,028 | ₩43,269 | ₩42,639 | ₩42,787 | -0.56% | 519.1만 |
|---|
| 2026.02.20 | ₩42,934 | ₩43,229 | ₩42,827 | ₩43,175 | +0.56% | 505.2만 |
|---|
| 2026.02.19 | ₩43,055 | ₩43,135 | ₩42,840 | ₩43,028 | -0.06% | 507.1만 |
|---|
| 2026.02.18 | ₩43,041 | ₩43,269 | ₩42,948 | ₩43,149 | +0.25% | 651.6만 |
|---|
| 2026.02.17 | ₩43,015 | ₩43,216 | ₩42,680 | ₩42,974 | -0.09% | 721.1만 |
|---|
| 2026.02.13 | ₩42,693 | ₩43,229 | ₩42,559 | ₩43,015 | +0.75% | 473.7만 |
|---|
| 2026.02.12 | ₩43,242 | ₩43,484 | ₩42,666 | ₩42,680 | -1.30% | 354.1만 |
|---|
| 2026.02.11 | ₩43,216 | ₩43,309 | ₩42,988 | ₩43,149 | -0.16% | 452.4만 |
|---|
| 2026.02.10 | ₩43,001 | ₩43,122 | ₩42,934 | ₩42,974 | -0.06% | 533.7만 |
|---|
| 2026.02.09 | ₩42,867 | ₩43,068 | ₩42,773 | ₩42,988 | +0.28% | 282.1만 |
|---|
| 2026.02.06 | ₩42,385 | ₩43,055 | ₩42,345 | ₩43,001 | +1.45% | 401.3만 |
|---|
| 2026.02.05 | ₩42,197 | ₩42,318 | ₩41,983 | ₩42,090 | -0.25% | 405.8만 |
|---|
| 2026.02.04 | ₩42,291 | ₩42,465 | ₩42,130 | ₩42,331 | +0.10% | 589.4만 |
|---|
| 2026.02.03 | ₩42,010 | ₩42,358 | ₩41,876 | ₩42,197 | +0.45% | 450.3만 |
|---|
| 2026.02.02 | ₩41,594 | ₩42,090 | ₩41,594 | ₩42,036 | +1.06% | 322.8만 |
|---|
| 2026.01.30 | ₩41,621 | ₩41,782 | ₩41,326 | ₩41,688 | +0.16% | 410.4만 |
|---|
| 2026.01.29 | ₩41,782 | ₩41,983 | ₩41,474 | ₩41,742 | -0.10% | 339.3만 |
|---|
| 2026.01.28 | ₩41,527 | ₩41,661 | ₩41,447 | ₩41,527 | 0.00% | 335만 |
|---|
| 2026.01.27 | ₩41,433 | ₩41,567 | ₩41,340 | ₩41,541 | +0.26% | 231.2만 |
|---|
| 2026.01.26 | ₩41,326 | ₩41,474 | ₩41,299 | ₩41,393 | +0.16% | 260.6만 |
|---|
| 2026.01.23 | ₩41,340 | ₩41,380 | ₩41,085 | ₩41,246 | -0.23% | 294.9만 |
|---|
| 2026.01.22 | ₩41,554 | ₩41,688 | ₩41,433 | ₩41,487 | -0.16% | 255.4만 |
|---|
| 2026.01.21 | ₩41,072 | ₩41,567 | ₩41,072 | ₩41,433 | +0.88% | 460.1만 |
|---|
| 2026.01.20 | ₩41,085 | ₩41,259 | ₩40,830 | ₩40,911 | -0.42% | 357.8만 |
|---|
| 2026.01.16 | ₩41,474 | ₩41,567 | ₩41,366 | ₩41,487 | +0.03% | 317.7만 |
|---|
| 2026.01.15 | ₩41,380 | ₩41,567 | ₩41,353 | ₩41,447 | +0.16% | 365.5만 |
|---|
| 2026.01.14 | ₩41,018 | ₩41,259 | ₩40,978 | ₩41,259 | +0.59% | 287.2만 |
|---|
| 2026.01.13 | ₩41,179 | ₩41,219 | ₩40,951 | ₩41,085 | -0.23% | 403.5만 |
|---|
| 2026.01.12 | ₩40,897 | ₩41,139 | ₩40,804 | ₩41,098 | +0.49% | 246.3만 |
|---|
| 2026.01.09 | ₩40,817 | ₩41,085 | ₩40,817 | ₩41,031 | +0.53% | 265.6만 |
|---|
| 2026.01.08 | ₩40,335 | ₩40,790 | ₩40,321 | ₩40,696 | +0.90% | 313.4만 |
|---|
| 2026.01.07 | ₩40,871 | ₩40,924 | ₩40,348 | ₩40,388 | -1.18% | 379.6만 |
|---|
| 2026.01.06 | ₩40,415 | ₩40,924 | ₩40,415 | ₩40,844 | +1.06% | 234.8만 |
|---|
| 2026.01.05 | ₩40,187 | ₩40,549 | ₩40,174 | ₩40,442 | +0.63% | 351.8만 |
|---|
| 2026.01.02 | ₩39,825 | ₩40,120 | ₩39,611 | ₩40,067 | +0.61% | 397.9만 |
|---|
| 2025.12.31 | ₩39,986 | ₩39,986 | ₩39,665 | ₩39,678 | -0.77% | 178.4만 |
|---|
| 2025.12.30 | ₩40,080 | ₩40,080 | ₩39,946 | ₩39,986 | -0.23% | 248.4만 |
|---|
| 2025.12.29 | ₩40,053 | ₩40,147 | ₩39,959 | ₩40,040 | -0.03% | 289.7만 |
|---|
| 2025.12.26 | ₩40,107 | ₩40,147 | ₩39,973 | ₩40,120 | +0.03% | 326.5만 |
|---|
| 2025.12.24 | ₩39,959 | ₩40,187 | ₩39,959 | ₩40,134 | +0.44% | 152.5만 |
|---|
| 2025.12.23 | ₩39,919 | ₩39,986 | ₩39,879 | ₩39,946 | +0.07% | 347.8만 |
|---|
| 2025.12.22 | ₩39,772 | ₩40,000 | ₩39,758 | ₩39,959 | +0.47% | 345.1만 |
|---|
| 2025.12.19 | ₩39,557 | ₩39,812 | ₩39,504 | ₩39,638 | +0.20% | 325.2만 |
|---|
| 2025.12.18 | ₩39,638 | ₩39,812 | ₩39,423 | ₩39,490 | -0.37% | 476.4만 |
|---|
| 2025.12.17 | ₩39,611 | ₩39,732 | ₩39,397 | ₩39,437 | -0.44% | 439.2만 |
|---|
| 2025.12.16 | ₩39,879 | ₩39,906 | ₩39,410 | ₩39,531 | -0.87% | 473.1만 |
|---|
| 2025.12.15 | ₩39,933 | ₩40,000 | ₩39,732 | ₩39,879 | -0.13% | 391만 |
|---|
| 2025.12.12 | ₩40,053 | ₩40,067 | ₩39,665 | ₩39,745 | -0.77% | 324.1만 |
|---|
| 2025.12.11 | ₩39,651 | ₩39,986 | ₩39,651 | ₩39,946 | +0.74% | 418.9만 |
|---|
| 2025.12.10 | ₩39,263 | ₩39,799 | ₩39,196 | ₩39,718 | +1.16% | 339.3만 |
|---|
| 2025.12.09 | ₩39,544 | ₩39,718 | ₩39,397 | ₩39,423 | -0.30% | 400.6만 |
|---|
| 2025.12.08 | ₩39,732 | ₩39,732 | ₩39,477 | ₩39,531 | -0.51% | 348.3만 |
|---|
| 2025.12.05 | ₩39,758 | ₩39,906 | ₩39,705 | ₩39,718 | -0.10% | 277.4만 |
|---|
| 2025.12.04 | ₩39,691 | ₩39,799 | ₩39,611 | ₩39,705 | +0.03% | 265.2만 |
|---|
| 2025.12.03 | ₩39,423 | ₩39,732 | ₩39,410 | ₩39,691 | +0.68% | 408.5만 |
|---|
| 2025.12.02 | ₩39,464 | ₩39,464 | ₩39,236 | ₩39,356 | -0.27% | 392.9만 |
|---|
| 2025.12.01 | ₩39,410 | ₩39,624 | ₩39,343 | ₩39,370 | -0.10% | 318.4만 |
|---|
| 2025.11.28 | ₩39,410 | ₩39,678 | ₩39,383 | ₩39,624 | +0.54% | 115.1만 |
|---|
| 2025.11.26 | ₩39,142 | ₩39,517 | ₩39,142 | ₩39,370 | +0.58% | 418.9만 |
|---|
| 2025.11.25 | ₩38,633 | ₩39,142 | ₩38,619 | ₩39,088 | +1.18% | 335.1만 |
|---|
| 2025.11.24 | ₩38,526 | ₩38,686 | ₩38,338 | ₩38,593 | +0.17% | 361.1만 |
|---|
| 2025.11.21 | ₩38,070 | ₩38,646 | ₩37,990 | ₩38,459 | +1.02% | 395.5만 |
|---|
| 2025.11.20 | ₩38,686 | ₩38,820 | ₩37,909 | ₩37,923 | -1.97% | 452.8만 |
|---|
| 2025.11.19 | ₩38,418 | ₩38,512 | ₩38,204 | ₩38,365 | -0.14% | 259.8만 |
|---|
| 2025.11.18 | ₩38,298 | ₩38,633 | ₩38,231 | ₩38,405 | +0.28% | 396만 |
|---|
| 2025.11.17 | ₩38,807 | ₩38,928 | ₩38,298 | ₩38,418 | -1.00% | 539.3만 |
|---|
| 2025.11.14 | ₩38,727 | ₩39,048 | ₩38,646 | ₩38,847 | +0.31% | 263.3만 |
|---|
| 2025.11.13 | ₩39,316 | ₩39,410 | ₩38,928 | ₩38,968 | -0.89% | 346.9만 |
|---|
| 2025.11.12 | ₩39,276 | ₩39,504 | ₩39,276 | ₩39,383 | +0.27% | 335.8만 |
|---|
| 2025.11.11 | ₩39,048 | ₩39,303 | ₩38,981 | ₩39,236 | +0.48% | 289만 |
|---|
| 2025.11.10 | ₩38,928 | ₩39,062 | ₩38,700 | ₩38,995 | +0.17% | 345.3만 |
|---|
| 2025.11.07 | ₩38,472 | ₩38,794 | ₩38,378 | ₩38,794 | +0.84% | 371.5만 |
|---|
| 2025.11.06 | ₩38,619 | ₩38,753 | ₩38,445 | ₩38,526 | -0.24% | 288.7만 |
|---|
| 2025.11.05 | ₩38,445 | ₩38,794 | ₩38,445 | ₩38,660 | +0.56% | 250.6만 |
|---|
| 2025.11.04 | ₩38,311 | ₩38,499 | ₩38,244 | ₩38,392 | +0.21% | 334.1만 |
|---|
| 2025.11.03 | ₩38,727 | ₩38,727 | ₩38,298 | ₩38,579 | -0.38% | 267.2만 |
|---|
| 2025.10.31 | ₩38,619 | ₩38,847 | ₩38,539 | ₩38,740 | +0.31% | 276.7만 |
|---|
| 2025.10.30 | ₩38,673 | ₩39,062 | ₩38,660 | ₩38,700 | +0.07% | 583.5만 |
|---|
| 2025.10.29 | ₩39,102 | ₩39,155 | ₩38,727 | ₩38,834 | -0.69% | 310.1만 |
|---|
| 2025.10.28 | ₩39,423 | ₩39,423 | ₩39,155 | ₩39,169 | -0.65% | 356.8만 |
|---|
| 2025.10.27 | ₩39,423 | ₩39,490 | ₩39,343 | ₩39,464 | +0.10% | 219.5만 |
|---|
| 2025.10.24 | ₩39,370 | ₩39,423 | ₩39,276 | ₩39,303 | -0.17% | 269만 |
|---|
| 2025.10.23 | ₩39,008 | ₩39,196 | ₩38,928 | ₩39,129 | +0.31% | 255.6만 |
|---|
| 2025.10.22 | ₩39,155 | ₩39,155 | ₩38,807 | ₩38,981 | -0.44% | 491.2만 |
|---|
| 2025.10.21 | ₩39,115 | ₩39,276 | ₩39,021 | ₩39,129 | +0.03% | 248.9만 |
|---|
| 2025.10.20 | ₩38,968 | ₩39,142 | ₩38,954 | ₩39,115 | +0.38% | 268.7만 |
|---|
| 2025.10.17 | ₩38,660 | ₩38,874 | ₩38,593 | ₩38,807 | +0.38% | 381.7만 |
|---|
| 2025.10.16 | ₩39,062 | ₩39,088 | ₩38,526 | ₩38,633 | -1.10% | 405.2만 |
|---|
| 2025.10.15 | ₩39,062 | ₩39,303 | ₩38,727 | ₩39,008 | -0.14% | 392.5만 |
|---|
| 2025.10.14 | ₩38,311 | ₩39,048 | ₩38,271 | ₩38,874 | +1.47% | 358.7만 |
|---|
| 2025.10.13 | ₩38,351 | ₩38,646 | ₩38,351 | ₩38,552 | +0.52% | 183만 |
|---|
| 2025.10.10 | ₩38,954 | ₩39,035 | ₩38,124 | ₩38,137 | -2.10% | 296.6만 |
|---|