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 | ₩45,323 | ₩45,564 | ₩45,323 | ₩45,511 | +0.41% | 192.8만 |
| 2026.10.08 | ₩44,907 | ₩45,363 | ₩44,907 | ₩45,350 | +0.99% | 328.3만 |
| 2026.10.07 | ₩45,095 | ₩45,189 | ₩44,988 | ₩45,041 | -0.12% | 369.5만 |
| 2026.10.06 | ₩45,189 | ₩45,430 | ₩45,189 | ₩45,323 | +0.30% | 233.3만 |
| 2026.10.05 | ₩44,920 | ₩45,175 | ₩44,706 | ₩45,095 | +0.39% | 436.3만 |
| 2026.10.02 | ₩44,988 | ₩45,148 | ₩44,894 | ₩44,988 | 0.00% | 318.9만 |
| 2026.10.01 | ₩44,666 | ₩44,840 | ₩44,424 | ₩44,773 | +0.24% | 443.4만 |
| 2026.09.30 | ₩45,014 | ₩45,095 | ₩44,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,679 |
| -0.74% |
| 409만 |
| 2026.09.29 | ₩44,974 | ₩45,055 | ₩44,800 | ₩44,947 | -0.06% | 339.9만 |
|---|
| 2026.09.28 | ₩45,189 | ₩45,242 | ₩44,934 | ₩45,001 | -0.42% | 380.9만 |
|---|
| 2026.09.25 | ₩45,216 | ₩45,417 | ₩45,108 | ₩45,350 | +0.30% | 336.2만 |
|---|
| 2026.09.24 | ₩45,283 | ₩45,403 | ₩45,122 | ₩45,175 | -0.24% | 271.3만 |
|---|
| 2026.09.23 | ₩45,605 | ₩45,631 | ₩45,309 | ₩45,363 | -0.53% | 252.9만 |
|---|
| 2026.09.22 | ₩45,940 | ₩46,007 | ₩45,712 | ₩45,833 | -0.23% | 332.6만 |
|---|
| 2026.09.21 | ₩45,846 | ₩46,034 | ₩45,698 | ₩45,886 | +0.09% | 233.6만 |
|---|
| 2026.09.18 | ₩45,605 | ₩45,685 | ₩45,444 | ₩45,631 | +0.06% | 240.2만 |
|---|
| 2026.09.17 | ₩45,819 | ₩45,833 | ₩45,578 | ₩45,672 | -0.32% | 220.2만 |
|---|
| 2026.09.16 | ₩45,873 | ₩45,873 | ₩45,081 | ₩45,350 | -1.14% | 279.9만 |
|---|
| 2026.09.15 | ₩45,886 | ₩45,886 | ₩45,605 | ₩45,752 | -0.29% | 257.2만 |
|---|
| 2026.09.14 | ₩45,900 | ₩46,007 | ₩45,752 | ₩45,819 | -0.18% | 377.7만 |
|---|
| 2026.09.11 | ₩46,315 | ₩46,356 | ₩46,128 | ₩46,262 | -0.12% | 262.2만 |
|---|
| 2026.09.10 | ₩46,074 | ₩46,168 | ₩45,859 | ₩45,900 | -0.38% | 322.9만 |
|---|
| 2026.09.09 | ₩46,396 | ₩46,503 | ₩46,289 | ₩46,315 | -0.17% | 279.9만 |
|---|
| 2026.09.08 | ₩46,691 | ₩46,745 | ₩46,450 | ₩46,476 | -0.46% | 395.4만 |
|---|
| 2026.09.04 | ₩46,503 | ₩46,785 | ₩46,476 | ₩46,704 | +0.43% | 273.9만 |
|---|
| 2026.09.03 | ₩46,450 | ₩46,637 | ₩46,181 | ₩46,624 | +0.38% | 277.6만 |
|---|
| 2026.09.02 | ₩46,114 | ₩46,342 | ₩46,061 | ₩46,302 | +0.41% | 246.7만 |
|---|
| 2026.09.01 | ₩46,262 | ₩46,356 | ₩45,926 | ₩46,034 | -0.49% | 250.1만 |
|---|
| 2026.08.31 | ₩46,315 | ₩46,409 | ₩46,195 | ₩46,289 | -0.06% | 291.6만 |
|---|
| 2026.08.28 | ₩46,678 | ₩46,704 | ₩46,342 | ₩46,423 | -0.55% | 240.8만 |
|---|
| 2026.08.27 | ₩46,825 | ₩46,825 | ₩46,503 | ₩46,637 | -0.40% | 229만 |
|---|
| 2026.08.26 | ₩46,758 | ₩46,986 | ₩46,758 | ₩46,879 | +0.26% | 299.6만 |
|---|
| 2026.08.25 | ₩46,946 | ₩46,946 | ₩46,664 | ₩46,825 | -0.26% | 242.5만 |
|---|
| 2026.08.24 | ₩46,771 | ₩46,812 | ₩46,584 | ₩46,785 | +0.03% | 230.9만 |
|---|
| 2026.08.21 | ₩46,932 | ₩46,973 | ₩46,798 | ₩46,865 | -0.14% | 213.6만 |
|---|
| 2026.08.20 | ₩46,798 | ₩47,026 | ₩46,637 | ₩46,678 | -0.26% | 214.3만 |
|---|
| 2026.08.19 | ₩47,348 | ₩47,402 | ₩46,946 | ₩47,000 | -0.74% | 600.4만 |
|---|
| 2026.08.18 | ₩47,214 | ₩47,348 | ₩47,026 | ₩47,053 | -0.34% | 217.5만 |
|---|
| 2026.08.17 | ₩47,429 | ₩47,603 | ₩47,375 | ₩47,375 | -0.11% | 320만 |
|---|
| 2026.08.14 | ₩47,429 | ₩47,523 | ₩47,348 | ₩47,442 | +0.03% | 289.4만 |
|---|
| 2026.08.13 | ₩47,295 | ₩47,536 | ₩47,241 | ₩47,388 | +0.20% | 307.4만 |
|---|
| 2026.08.12 | ₩47,080 | ₩47,281 | ₩46,986 | ₩47,201 | +0.26% | 258.6만 |
|---|
| 2026.08.11 | ₩46,839 | ₩46,959 | ₩46,771 | ₩46,825 | -0.03% | 224만 |
|---|
| 2026.08.10 | ₩46,758 | ₩46,865 | ₩46,678 | ₩46,758 | 0.00% | 380.9만 |
|---|
| 2026.08.07 | ₩46,651 | ₩46,785 | ₩46,423 | ₩46,758 | +0.23% | 305.7만 |
|---|
| 2026.08.06 | ₩46,704 | ₩46,758 | ₩46,490 | ₩46,543 | -0.34% | 817.3만 |
|---|
| 2026.08.05 | ₩46,919 | ₩47,040 | ₩46,651 | ₩46,718 | -0.43% | 374.8만 |
|---|
| 2026.08.04 | ₩46,275 | ₩46,892 | ₩46,128 | ₩46,812 | +1.16% | 224.6만 |
|---|
| 2026.08.03 | ₩45,698 | ₩46,007 | ₩45,631 | ₩45,980 | +0.62% | 309.2만 |
|---|
| 2026.07.31 | ₩46,061 | ₩46,101 | ₩45,470 | ₩45,698 | -0.79% | 403.8만 |
|---|
| 2026.07.30 | ₩45,631 | ₩45,846 | ₩45,350 | ₩45,819 | +0.41% | 414.5만 |
|---|
| 2026.07.29 | ₩46,007 | ₩46,074 | ₩45,269 | ₩45,283 | -1.57% | 344.1만 |
|---|
| 2026.07.28 | ₩45,926 | ₩46,101 | ₩45,873 | ₩46,007 | +0.18% | 320.5만 |
|---|
| 2026.07.27 | ₩46,074 | ₩46,248 | ₩45,698 | ₩45,953 | -0.26% | 390.6만 |
|---|
| 2026.07.24 | ₩45,833 | ₩46,141 | ₩45,819 | ₩45,926 | +0.20% | 378.1만 |
|---|
| 2026.07.23 | ₩45,725 | ₩46,007 | ₩45,631 | ₩45,900 | +0.38% | 320.6만 |
|---|
| 2026.07.22 | ₩45,672 | ₩46,034 | ₩45,672 | ₩45,846 | +0.38% | 402.8만 |
|---|
| 2026.07.21 | ₩45,511 | ₩45,806 | ₩45,336 | ₩45,725 | +0.47% | 320.8만 |
|---|
| 2026.07.20 | ₩45,511 | ₩45,605 | ₩45,068 | ₩45,135 | -0.83% | 462.7만 |
|---|
| 2026.07.17 | ₩45,377 | ₩45,779 | ₩45,283 | ₩45,350 | -0.06% | 251만 |
|---|
| 2026.07.16 | ₩45,417 | ₩45,685 | ₩45,390 | ₩45,605 | +0.41% | 314.6만 |
|---|
| 2026.07.15 | ₩45,913 | ₩46,007 | ₩45,283 | ₩45,511 | -0.88% | 549.5만 |
|---|
| 2026.07.14 | ₩46,114 | ₩46,208 | ₩45,819 | ₩45,873 | -0.52% | 287만 |
|---|
| 2026.07.13 | ₩45,994 | ₩46,087 | ₩45,779 | ₩45,900 | -0.20% | 140.1만 |
|---|
| 2026.07.10 | ₩45,980 | ₩46,195 | ₩45,846 | ₩46,128 | +0.32% | 192.1만 |
|---|
| 2026.07.09 | ₩46,128 | ₩46,302 | ₩45,967 | ₩46,034 | -0.20% | 227.3만 |
|---|
| 2026.07.08 | ₩45,806 | ₩45,900 | ₩45,524 | ₩45,712 | -0.20% | 133.9만 |
|---|
| 2026.07.07 | ₩46,208 | ₩46,289 | ₩45,900 | ₩46,047 | -0.35% | 244.9만 |
|---|
| 2026.07.06 | ₩46,369 | ₩46,476 | ₩46,235 | ₩46,302 | -0.14% | 340.6만 |
|---|
| 2026.07.02 | ₩46,450 | ₩46,611 | ₩45,752 | ₩46,181 | -0.58% | 302.2만 |
|---|
| 2026.07.01 | ₩46,315 | ₩46,517 | ₩46,168 | ₩46,168 | -0.32% | 279만 |
|---|
| 2026.06.30 | ₩46,584 | ₩46,865 | ₩46,530 | ₩46,691 | +0.23% | 366.3만 |
|---|
| 2026.06.29 | ₩46,409 | ₩46,651 | ₩45,967 | ₩46,597 | +0.40% | 423.8만 |
|---|
| 2026.06.26 | ₩46,436 | ₩46,637 | ₩46,222 | ₩46,222 | -0.46% | 455.8만 |
|---|
| 2026.06.25 | ₩46,758 | ₩46,946 | ₩46,517 | ₩46,731 | -0.06% | 302.6만 |
|---|
| 2026.06.24 | ₩46,061 | ₩46,262 | ₩45,792 | ₩46,074 | +0.03% | 357만 |
|---|
| 2026.06.23 | ₩46,047 | ₩46,450 | ₩45,900 | ₩46,222 | +0.38% | 244.2만 |
|---|
| 2026.06.22 | ₩46,597 | ₩46,798 | ₩46,597 | ₩46,785 | +0.40% | 269.9만 |
|---|
| 2026.06.18 | ₩46,678 | ₩46,691 | ₩46,342 | ₩46,356 | -0.69% | 251.3만 |
|---|
| 2026.06.17 | ₩46,543 | ₩46,798 | ₩46,007 | ₩46,101 | -0.95% | 484.6만 |
|---|
| 2026.06.16 | ₩46,785 | ₩47,013 | ₩46,450 | ₩46,463 | -0.69% | 220.8만 |
|---|
| 2026.06.15 | ₩46,704 | ₩46,785 | ₩46,557 | ₩46,624 | -0.17% | 265.6만 |
|---|
| 2026.06.12 | ₩45,900 | ₩46,356 | ₩45,806 | ₩46,235 | +0.73% | 957.7만 |
|---|
| 2026.06.11 | ₩45,135 | ₩45,940 | ₩45,122 | ₩45,779 | +1.43% | 786.6만 |
|---|
| 2026.06.10 | ₩45,256 | ₩45,605 | ₩44,840 | ₩44,853 | -0.89% | 544.6만 |
|---|
| 2026.06.09 | ₩45,470 | ₩45,658 | ₩44,585 | ₩45,350 | -0.27% | 604.4만 |
|---|
| 2026.06.08 | ₩45,350 | ₩45,484 | ₩45,122 | ₩45,162 | -0.41% | 544.5만 |
|---|
| 2026.06.05 | ₩45,578 | ₩45,618 | ₩44,907 | ₩44,961 | -1.35% | 461.8만 |
|---|
| 2026.06.04 | ₩45,605 | ₩45,953 | ₩45,605 | ₩45,846 | +0.53% | 305.9만 |
|---|
| 2026.06.03 | ₩45,551 | ₩45,739 | ₩45,484 | ₩45,618 | +0.15% | 297.5만 |
|---|
| 2026.06.02 | ₩45,081 | ₩45,605 | ₩45,081 | ₩45,578 | +1.10% | 268.5만 |
|---|
| 2026.06.01 | ₩44,800 | ₩45,122 | ₩44,800 | ₩45,014 | +0.48% | 284.8만 |
|---|
| 2026.05.29 | ₩45,122 | ₩45,148 | ₩44,988 | ₩45,028 | -0.21% | 286.5만 |
|---|
| 2026.05.28 | ₩45,014 | ₩45,175 | ₩44,773 | ₩45,001 | -0.03% | 309.7만 |
|---|
| 2026.05.27 | ₩45,269 | ₩45,269 | ₩44,907 | ₩44,974 | -0.65% | 358.5만 |
|---|
| 2026.05.26 | ₩45,001 | ₩45,148 | ₩44,934 | ₩45,068 | +0.15% | 244.3만 |
|---|
| 2026.05.22 | ₩44,531 | ₩44,813 | ₩44,491 | ₩44,679 | +0.33% | 270.7만 |
|---|
| 2026.05.21 | ₩43,888 | ₩44,290 | ₩43,727 | ₩44,263 | +0.86% | 368.8만 |
|---|
| 2026.05.20 | ₩43,794 | ₩44,116 | ₩43,673 | ₩44,035 | +0.55% | 394.1만 |
|---|
| 2026.05.19 | ₩43,512 | ₩43,888 | ₩43,405 | ₩43,633 | +0.28% | 297.8만 |
|---|
| 2026.05.18 | ₩43,754 | ₩43,847 | ₩43,485 | ₩43,754 | 0.00% | 298.4만 |
|---|
| 2026.05.15 | ₩43,928 | ₩43,968 | ₩43,646 | ₩43,673 | -0.58% | 380.9만 |
|---|
| 2026.05.14 | ₩44,183 | ₩44,371 | ₩44,143 | ₩44,223 | +0.09% | 425.2만 |
|---|
| 2026.05.13 | ₩44,062 | ₩44,129 | ₩43,874 | ₩44,049 | -0.03% | 284.2만 |
|---|
| 2026.05.12 | ₩43,955 | ₩44,089 | ₩43,619 | ₩44,022 | +0.15% | 328.2만 |
|---|
| 2026.05.11 | ₩44,008 | ₩44,129 | ₩43,968 | ₩44,089 | +0.18% | 253.7만 |
|---|
| 2026.05.08 | ₩43,794 | ₩43,928 | ₩43,700 | ₩43,821 | +0.06% | 225.8만 |
|---|
| 2026.05.07 | ₩43,968 | ₩44,035 | ₩43,458 | ₩43,552 | -0.95% | 341만 |
|---|
| 2026.05.06 | ₩43,928 | ₩44,143 | ₩43,807 | ₩44,075 | +0.34% | 307.1만 |
|---|
| 2026.05.05 | ₩43,405 | ₩43,754 | ₩43,365 | ₩43,660 | +0.59% | 257.4만 |
|---|
| 2026.05.04 | ₩43,351 | ₩43,566 | ₩43,123 | ₩43,177 | -0.40% | 326.6만 |
|---|
| 2026.05.01 | ₩43,606 | ₩43,727 | ₩43,405 | ₩43,405 | -0.46% | 304.4만 |
|---|
| 2026.04.30 | ₩42,909 | ₩43,606 | ₩42,909 | ₩43,552 | +1.50% | 288.7만 |
|---|
| 2026.04.29 | ₩42,855 | ₩42,935 | ₩42,680 | ₩42,841 | -0.03% | 372.9만 |
|---|
| 2026.04.28 | ₩42,922 | ₩42,989 | ₩42,654 | ₩42,748 | -0.41% | 368.5만 |
|---|
| 2026.04.27 | ₩42,962 | ₩43,204 | ₩42,868 | ₩42,922 | -0.09% | 249.4만 |
|---|
| 2026.04.24 | ₩43,217 | ₩43,271 | ₩42,922 | ₩42,962 | -0.59% | 329.1만 |
|---|
| 2026.04.23 | ₩42,868 | ₩43,163 | ₩42,734 | ₩43,083 | +0.50% | 339.3만 |
|---|
| 2026.04.22 | ₩43,029 | ₩43,110 | ₩42,734 | ₩42,828 | -0.47% | 292.9만 |
|---|
| 2026.04.21 | ₩43,123 | ₩43,217 | ₩42,694 | ₩42,761 | -0.84% | 472.3만 |
|---|
| 2026.04.20 | ₩43,016 | ₩43,163 | ₩42,989 | ₩43,043 | +0.06% | 355.3만 |
|---|
| 2026.04.17 | ₩42,801 | ₩43,217 | ₩42,774 | ₩43,043 | +0.56% | 458.7만 |
|---|
| 2026.04.16 | ₩42,479 | ₩42,694 | ₩42,479 | ₩42,654 | +0.41% | 462.8만 |
|---|
| 2026.04.15 | ₩42,654 | ₩42,667 | ₩42,359 | ₩42,493 | -0.38% | 434.3만 |
|---|
| 2026.04.14 | ₩42,506 | ₩42,721 | ₩42,345 | ₩42,667 | +0.38% | 382.1만 |
|---|
| 2026.04.13 | ₩42,077 | ₩42,546 | ₩42,077 | ₩42,546 | +1.12% | 305.3만 |
|---|
| 2026.04.10 | ₩42,520 | ₩42,546 | ₩42,184 | ₩42,238 | -0.66% | 2091.2만 |
|---|
| 2026.04.09 | ₩42,171 | ₩42,600 | ₩42,157 | ₩42,493 | +0.76% | 430만 |
|---|
| 2026.04.08 | ₩41,956 | ₩42,292 | ₩41,916 | ₩42,278 | +0.77% | 511.6만 |
|---|
| 2026.04.07 | ₩41,205 | ₩41,312 | ₩41,017 | ₩41,245 | +0.10% | 393.5만 |
|---|
| 2026.04.06 | ₩41,165 | ₩41,353 | ₩41,084 | ₩41,353 | +0.46% | 568.3만 |
|---|
| 2026.04.02 | ₩40,695 | ₩41,312 | ₩40,669 | ₩41,151 | +1.12% | 439.2만 |
|---|
| 2026.04.01 | ₩40,990 | ₩41,245 | ₩40,990 | ₩41,071 | +0.20% | 714.1만 |
|---|
| 2026.03.31 | ₩40,508 | ₩40,950 | ₩40,306 | ₩40,910 | +0.99% | 602.2만 |
|---|
| 2026.03.30 | ₩40,642 | ₩40,682 | ₩39,958 | ₩40,105 | -1.32% | 750.8만 |
|---|
| 2026.03.27 | ₩40,601 | ₩40,722 | ₩40,199 | ₩40,280 | -0.79% | 549.4만 |
|---|
| 2026.03.26 | ₩40,897 | ₩41,111 | ₩40,642 | ₩40,669 | -0.56% | 663.4만 |
|---|
| 2026.03.25 | ₩41,125 | ₩41,245 | ₩40,883 | ₩41,098 | -0.07% | 321만 |
|---|
| 2026.03.24 | ₩40,655 | ₩41,326 | ₩40,628 | ₩41,111 | +1.12% | 356.7만 |
|---|
| 2026.03.23 | ₩41,084 | ₩41,353 | ₩40,829 | ₩40,910 | -0.42% | 411.2만 |
|---|
| 2026.03.20 | ₩41,017 | ₩41,111 | ₩40,360 | ₩40,534 | -1.18% | 703.6만 |
|---|
| 2026.03.19 | ₩40,762 | ₩41,245 | ₩40,736 | ₩41,031 | +0.66% | 905만 |
|---|
| 2026.03.18 | ₩41,487 | ₩41,527 | ₩41,044 | ₩41,071 | -1.00% | 681.5만 |
|---|
| 2026.03.17 | ₩41,728 | ₩41,862 | ₩41,621 | ₩41,634 | -0.23% | 403만 |
|---|
| 2026.03.16 | ₩41,514 | ₩41,728 | ₩41,420 | ₩41,487 | -0.06% | 581.5만 |
|---|
| 2026.03.13 | ₩41,339 | ₩41,554 | ₩41,098 | ₩41,165 | -0.42% | 431만 |
|---|
| 2026.03.12 | ₩41,299 | ₩41,446 | ₩41,071 | ₩41,098 | -0.49% | 375만 |
|---|
| 2026.03.11 | ₩41,675 | ₩41,782 | ₩41,460 | ₩41,634 | -0.10% | 447만 |
|---|
| 2026.03.10 | ₩41,782 | ₩42,198 | ₩41,621 | ₩41,701 | -0.19% | 587.9만 |
|---|
| 2026.03.09 | ₩41,299 | ₩41,929 | ₩40,923 | ₩41,835 | +1.30% | 656만 |
|---|
| 2026.03.06 | ₩41,728 | ₩41,822 | ₩41,379 | ₩41,701 | -0.06% | 447.6만 |
|---|
| 2026.03.05 | ₩42,466 | ₩42,587 | ₩41,903 | ₩42,198 | -0.63% | 417.8만 |
|---|
| 2026.03.04 | ₩42,680 | ₩42,815 | ₩42,385 | ₩42,734 | +0.13% | 647.1만 |
|---|
| 2026.03.03 | ₩42,452 | ₩42,734 | ₩41,943 | ₩42,573 | +0.28% | 645.5만 |
|---|
| 2026.03.02 | ₩42,922 | ₩43,271 | ₩42,855 | ₩43,123 | +0.47% | 511.6만 |
|---|
| 2026.02.27 | ₩42,976 | ₩43,271 | ₩42,868 | ₩43,230 | +0.59% | 382만 |
|---|
| 2026.02.26 | ₩43,217 | ₩43,418 | ₩42,989 | ₩43,244 | +0.06% | 485.3만 |
|---|
| 2026.02.25 | ₩43,163 | ₩43,257 | ₩42,949 | ₩43,163 | 0.00% | 289.5만 |
|---|
| 2026.02.24 | ₩42,801 | ₩43,123 | ₩42,801 | ₩43,069 | +0.63% | 353.4만 |
|---|
| 2026.02.23 | ₩43,069 | ₩43,311 | ₩42,680 | ₩42,828 | -0.56% | 519.1만 |
|---|
| 2026.02.20 | ₩42,976 | ₩43,271 | ₩42,868 | ₩43,217 | +0.56% | 505.2만 |
|---|
| 2026.02.19 | ₩43,096 | ₩43,177 | ₩42,882 | ₩43,069 | -0.06% | 507.1만 |
|---|
| 2026.02.18 | ₩43,083 | ₩43,311 | ₩42,989 | ₩43,190 | +0.25% | 651.6만 |
|---|
| 2026.02.17 | ₩43,056 | ₩43,257 | ₩42,721 | ₩43,016 | -0.09% | 721.1만 |
|---|
| 2026.02.13 | ₩42,734 | ₩43,271 | ₩42,600 | ₩43,056 | +0.75% | 473.7만 |
|---|
| 2026.02.12 | ₩43,284 | ₩43,526 | ₩42,707 | ₩42,721 | -1.30% | 354.1만 |
|---|
| 2026.02.11 | ₩43,257 | ₩43,351 | ₩43,029 | ₩43,190 | -0.16% | 452.4만 |
|---|
| 2026.02.10 | ₩43,043 | ₩43,163 | ₩42,976 | ₩43,016 | -0.06% | 533.7만 |
|---|
| 2026.02.09 | ₩42,909 | ₩43,110 | ₩42,815 | ₩43,029 | +0.28% | 282.1만 |
|---|
| 2026.02.06 | ₩42,426 | ₩43,096 | ₩42,385 | ₩43,043 | +1.45% | 401.3만 |
|---|
| 2026.02.05 | ₩42,238 | ₩42,359 | ₩42,023 | ₩42,131 | -0.25% | 405.8만 |
|---|
| 2026.02.04 | ₩42,332 | ₩42,506 | ₩42,171 | ₩42,372 | +0.10% | 589.4만 |
|---|
| 2026.02.03 | ₩42,050 | ₩42,399 | ₩41,916 | ₩42,238 | +0.45% | 450.3만 |
|---|
| 2026.02.02 | ₩41,634 | ₩42,131 | ₩41,634 | ₩42,077 | +1.06% | 322.8만 |
|---|
| 2026.01.30 | ₩41,661 | ₩41,822 | ₩41,366 | ₩41,728 | +0.16% | 410.4만 |
|---|
| 2026.01.29 | ₩41,822 | ₩42,023 | ₩41,514 | ₩41,782 | -0.10% | 339.3만 |
|---|
| 2026.01.28 | ₩41,567 | ₩41,701 | ₩41,487 | ₩41,567 | 0.00% | 335만 |
|---|
| 2026.01.27 | ₩41,473 | ₩41,607 | ₩41,379 | ₩41,581 | +0.26% | 231.2만 |
|---|
| 2026.01.26 | ₩41,366 | ₩41,514 | ₩41,339 | ₩41,433 | +0.16% | 260.6만 |
|---|
| 2026.01.23 | ₩41,379 | ₩41,420 | ₩41,125 | ₩41,286 | -0.23% | 294.9만 |
|---|
| 2026.01.22 | ₩41,594 | ₩41,728 | ₩41,473 | ₩41,527 | -0.16% | 255.4만 |
|---|
| 2026.01.21 | ₩41,111 | ₩41,607 | ₩41,111 | ₩41,473 | +0.88% | 460.1만 |
|---|
| 2026.01.20 | ₩41,125 | ₩41,299 | ₩40,870 | ₩40,950 | -0.42% | 357.8만 |
|---|
| 2026.01.16 | ₩41,514 | ₩41,607 | ₩41,406 | ₩41,527 | +0.03% | 317.7만 |
|---|
| 2026.01.15 | ₩41,420 | ₩41,607 | ₩41,393 | ₩41,487 | +0.16% | 365.5만 |
|---|
| 2026.01.14 | ₩41,057 | ₩41,299 | ₩41,017 | ₩41,299 | +0.59% | 287.2만 |
|---|
| 2026.01.13 | ₩41,218 | ₩41,259 | ₩40,990 | ₩41,125 | -0.23% | 403.5만 |
|---|
| 2026.01.12 | ₩40,937 | ₩41,178 | ₩40,843 | ₩41,138 | +0.49% | 246.3만 |
|---|
| 2026.01.09 | ₩40,856 | ₩41,125 | ₩40,856 | ₩41,071 | +0.53% | 265.6만 |
|---|
| 2026.01.08 | ₩40,373 | ₩40,829 | ₩40,360 | ₩40,736 | +0.90% | 313.4만 |
|---|
| 2026.01.07 | ₩40,910 | ₩40,964 | ₩40,387 | ₩40,427 | -1.18% | 379.6만 |
|---|
| 2026.01.06 | ₩40,454 | ₩40,964 | ₩40,454 | ₩40,883 | +1.06% | 234.8만 |
|---|
| 2026.01.05 | ₩40,226 | ₩40,588 | ₩40,212 | ₩40,481 | +0.63% | 351.8만 |
|---|
| 2026.01.02 | ₩39,864 | ₩40,159 | ₩39,649 | ₩40,105 | +0.61% | 397.9만 |
|---|
| 2025.12.31 | ₩40,025 | ₩40,025 | ₩39,703 | ₩39,716 | -0.77% | 178.4만 |
|---|
| 2025.12.30 | ₩40,119 | ₩40,119 | ₩39,984 | ₩40,025 | -0.23% | 248.4만 |
|---|
| 2025.12.29 | ₩40,092 | ₩40,186 | ₩39,998 | ₩40,078 | -0.03% | 289.7만 |
|---|
| 2025.12.26 | ₩40,145 | ₩40,186 | ₩40,011 | ₩40,159 | +0.03% | 326.5만 |
|---|
| 2025.12.24 | ₩39,998 | ₩40,226 | ₩39,998 | ₩40,172 | +0.44% | 152.5만 |
|---|
| 2025.12.23 | ₩39,958 | ₩40,025 | ₩39,917 | ₩39,984 | +0.07% | 347.8만 |
|---|
| 2025.12.22 | ₩39,810 | ₩40,038 | ₩39,797 | ₩39,998 | +0.47% | 345.1만 |
|---|
| 2025.12.19 | ₩39,595 | ₩39,850 | ₩39,542 | ₩39,676 | +0.20% | 325.2만 |
|---|
| 2025.12.18 | ₩39,676 | ₩39,850 | ₩39,461 | ₩39,528 | -0.37% | 476.4만 |
|---|
| 2025.12.17 | ₩39,649 | ₩39,770 | ₩39,435 | ₩39,475 | -0.44% | 439.2만 |
|---|
| 2025.12.16 | ₩39,917 | ₩39,944 | ₩39,448 | ₩39,569 | -0.87% | 473.1만 |
|---|
| 2025.12.15 | ₩39,971 | ₩40,038 | ₩39,770 | ₩39,917 | -0.13% | 391만 |
|---|
| 2025.12.12 | ₩40,092 | ₩40,105 | ₩39,703 | ₩39,783 | -0.77% | 324.1만 |
|---|
| 2025.12.11 | ₩39,689 | ₩40,025 | ₩39,689 | ₩39,984 | +0.74% | 418.9만 |
|---|
| 2025.12.10 | ₩39,300 | ₩39,837 | ₩39,233 | ₩39,756 | +1.16% | 339.3만 |
|---|
| 2025.12.09 | ₩39,582 | ₩39,756 | ₩39,435 | ₩39,461 | -0.30% | 400.6만 |
|---|
| 2025.12.08 | ₩39,770 | ₩39,770 | ₩39,515 | ₩39,569 | -0.51% | 348.3만 |
|---|
| 2025.12.05 | ₩39,797 | ₩39,944 | ₩39,743 | ₩39,756 | -0.10% | 277.4만 |
|---|
| 2025.12.04 | ₩39,730 | ₩39,837 | ₩39,649 | ₩39,743 | +0.03% | 265.2만 |
|---|
| 2025.12.03 | ₩39,461 | ₩39,770 | ₩39,448 | ₩39,730 | +0.68% | 408.5만 |
|---|
| 2025.12.02 | ₩39,502 | ₩39,502 | ₩39,274 | ₩39,394 | -0.27% | 392.9만 |
|---|
| 2025.12.01 | ₩39,448 | ₩39,663 | ₩39,381 | ₩39,408 | -0.10% | 318.4만 |
|---|
| 2025.11.28 | ₩39,448 | ₩39,716 | ₩39,421 | ₩39,663 | +0.54% | 115.1만 |
|---|
| 2025.11.26 | ₩39,180 | ₩39,555 | ₩39,180 | ₩39,408 | +0.58% | 418.9만 |
|---|
| 2025.11.25 | ₩38,670 | ₩39,180 | ₩38,657 | ₩39,126 | +1.18% | 335.1만 |
|---|
| 2025.11.24 | ₩38,563 | ₩38,724 | ₩38,375 | ₩38,630 | +0.17% | 361.1만 |
|---|
| 2025.11.21 | ₩38,107 | ₩38,683 | ₩38,026 | ₩38,496 | +1.02% | 395.5만 |
|---|
| 2025.11.20 | ₩38,724 | ₩38,858 | ₩37,946 | ₩37,959 | -1.97% | 452.8만 |
|---|
| 2025.11.19 | ₩38,455 | ₩38,549 | ₩38,241 | ₩38,402 | -0.14% | 259.8만 |
|---|
| 2025.11.18 | ₩38,335 | ₩38,670 | ₩38,268 | ₩38,442 | +0.28% | 396만 |
|---|
| 2025.11.17 | ₩38,844 | ₩38,965 | ₩38,335 | ₩38,455 | -1.00% | 539.3만 |
|---|
| 2025.11.14 | ₩38,764 | ₩39,086 | ₩38,683 | ₩38,885 | +0.31% | 263.3만 |
|---|
| 2025.11.13 | ₩39,354 | ₩39,448 | ₩38,965 | ₩39,005 | -0.89% | 346.9만 |
|---|
| 2025.11.12 | ₩39,314 | ₩39,542 | ₩39,314 | ₩39,421 | +0.27% | 335.8만 |
|---|
| 2025.11.11 | ₩39,086 | ₩39,341 | ₩39,019 | ₩39,274 | +0.48% | 289만 |
|---|
| 2025.11.10 | ₩38,965 | ₩39,099 | ₩38,737 | ₩39,032 | +0.17% | 345.3만 |
|---|
| 2025.11.07 | ₩38,509 | ₩38,831 | ₩38,415 | ₩38,831 | +0.84% | 371.5만 |
|---|
| 2025.11.06 | ₩38,657 | ₩38,791 | ₩38,482 | ₩38,563 | -0.24% | 288.7만 |
|---|
| 2025.11.05 | ₩38,482 | ₩38,831 | ₩38,482 | ₩38,697 | +0.56% | 250.6만 |
|---|
| 2025.11.04 | ₩38,348 | ₩38,536 | ₩38,281 | ₩38,429 | +0.21% | 334.1만 |
|---|
| 2025.11.03 | ₩38,764 | ₩38,764 | ₩38,335 | ₩38,616 | -0.38% | 267.2만 |
|---|
| 2025.10.31 | ₩38,657 | ₩38,885 | ₩38,576 | ₩38,777 | +0.31% | 276.7만 |
|---|
| 2025.10.30 | ₩38,710 | ₩39,099 | ₩38,697 | ₩38,737 | +0.07% | 583.5만 |
|---|
| 2025.10.29 | ₩39,139 | ₩39,193 | ₩38,764 | ₩38,871 | -0.69% | 310.1만 |
|---|
| 2025.10.28 | ₩39,461 | ₩39,461 | ₩39,193 | ₩39,206 | -0.65% | 356.8만 |
|---|
| 2025.10.27 | ₩39,461 | ₩39,528 | ₩39,381 | ₩39,502 | +0.10% | 219.5만 |
|---|
| 2025.10.24 | ₩39,408 | ₩39,461 | ₩39,314 | ₩39,341 | -0.17% | 269만 |
|---|
| 2025.10.23 | ₩39,046 | ₩39,233 | ₩38,965 | ₩39,166 | +0.31% | 255.6만 |
|---|
| 2025.10.22 | ₩39,193 | ₩39,193 | ₩38,844 | ₩39,019 | -0.44% | 491.2만 |
|---|
| 2025.10.21 | ₩39,153 | ₩39,314 | ₩39,059 | ₩39,166 | +0.03% | 248.9만 |
|---|
| 2025.10.20 | ₩39,005 | ₩39,180 | ₩38,992 | ₩39,153 | +0.38% | 268.7만 |
|---|
| 2025.10.17 | ₩38,697 | ₩38,911 | ₩38,630 | ₩38,844 | +0.38% | 381.7만 |
|---|
| 2025.10.16 | ₩39,099 | ₩39,126 | ₩38,563 | ₩38,670 | -1.10% | 405.2만 |
|---|
| 2025.10.15 | ₩39,099 | ₩39,341 | ₩38,764 | ₩39,046 | -0.14% | 392.5만 |
|---|
| 2025.10.14 | ₩38,348 | ₩39,086 | ₩38,308 | ₩38,911 | +1.47% | 358.7만 |
|---|
| 2025.10.13 | ₩38,388 | ₩38,683 | ₩38,388 | ₩38,589 | +0.52% | 183만 |
|---|
| 2025.10.10 | ₩38,992 | ₩39,072 | ₩38,160 | ₩38,174 | -2.10% | 296.6만 |
|---|