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 | ₩45,322 | ₩45,564 | ₩45,322 | ₩45,510 | +0.41% | 192.8만 |
| 2026.10.08 | ₩44,906 | ₩45,362 | ₩44,906 | ₩45,349 | +0.99% | 328.3만 |
| 2026.10.07 | ₩45,094 | ₩45,188 | ₩44,987 | ₩45,041 | -0.12% | 369.5만 |
| 2026.10.06 | ₩45,188 | ₩45,429 | ₩45,188 | ₩45,322 | +0.30% | 233.3만 |
| 2026.10.05 | ₩44,920 | ₩45,175 | ₩44,705 | ₩45,094 | +0.39% | 436.3만 |
| 2026.10.02 | ₩44,987 | ₩45,148 | ₩44,893 | ₩44,987 | 0.00% | 318.9만 |
| 2026.10.01 | ₩44,665 | ₩44,839 | ₩44,424 | ₩44,772 | +0.24% | 443.4만 |
| 2026.09.30 | ₩45,014 | ₩45,094 | ₩44,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,678 |
| -0.74% |
| 409만 |
| 2026.09.29 | ₩44,973 | ₩45,054 | ₩44,799 | ₩44,947 | -0.06% | 339.9만 |
|---|
| 2026.09.28 | ₩45,188 | ₩45,242 | ₩44,933 | ₩45,000 | -0.42% | 380.9만 |
|---|
| 2026.09.25 | ₩45,215 | ₩45,416 | ₩45,108 | ₩45,349 | +0.30% | 336.2만 |
|---|
| 2026.09.24 | ₩45,282 | ₩45,403 | ₩45,121 | ₩45,175 | -0.24% | 271.3만 |
|---|
| 2026.09.23 | ₩45,604 | ₩45,631 | ₩45,309 | ₩45,362 | -0.53% | 252.9만 |
|---|
| 2026.09.22 | ₩45,939 | ₩46,006 | ₩45,711 | ₩45,832 | -0.23% | 332.6만 |
|---|
| 2026.09.21 | ₩45,845 | ₩46,033 | ₩45,698 | ₩45,886 | +0.09% | 233.6만 |
|---|
| 2026.09.18 | ₩45,604 | ₩45,684 | ₩45,443 | ₩45,631 | +0.06% | 240.2만 |
|---|
| 2026.09.17 | ₩45,818 | ₩45,832 | ₩45,577 | ₩45,671 | -0.32% | 220.2만 |
|---|
| 2026.09.16 | ₩45,872 | ₩45,872 | ₩45,081 | ₩45,349 | -1.14% | 279.9만 |
|---|
| 2026.09.15 | ₩45,886 | ₩45,886 | ₩45,604 | ₩45,751 | -0.29% | 257.2만 |
|---|
| 2026.09.14 | ₩45,899 | ₩46,006 | ₩45,751 | ₩45,818 | -0.18% | 377.7만 |
|---|
| 2026.09.11 | ₩46,315 | ₩46,355 | ₩46,127 | ₩46,261 | -0.12% | 262.2만 |
|---|
| 2026.09.10 | ₩46,073 | ₩46,167 | ₩45,859 | ₩45,899 | -0.38% | 322.9만 |
|---|
| 2026.09.09 | ₩46,395 | ₩46,503 | ₩46,288 | ₩46,315 | -0.17% | 279.9만 |
|---|
| 2026.09.08 | ₩46,690 | ₩46,744 | ₩46,449 | ₩46,476 | -0.46% | 395.4만 |
|---|
| 2026.09.04 | ₩46,503 | ₩46,784 | ₩46,476 | ₩46,704 | +0.43% | 273.9만 |
|---|
| 2026.09.03 | ₩46,449 | ₩46,637 | ₩46,181 | ₩46,623 | +0.38% | 277.6만 |
|---|
| 2026.09.02 | ₩46,114 | ₩46,342 | ₩46,060 | ₩46,301 | +0.41% | 246.7만 |
|---|
| 2026.09.01 | ₩46,261 | ₩46,355 | ₩45,926 | ₩46,033 | -0.49% | 250.1만 |
|---|
| 2026.08.31 | ₩46,315 | ₩46,409 | ₩46,194 | ₩46,288 | -0.06% | 291.6만 |
|---|
| 2026.08.28 | ₩46,677 | ₩46,704 | ₩46,342 | ₩46,422 | -0.55% | 240.8만 |
|---|
| 2026.08.27 | ₩46,824 | ₩46,824 | ₩46,503 | ₩46,637 | -0.40% | 229만 |
|---|
| 2026.08.26 | ₩46,757 | ₩46,985 | ₩46,757 | ₩46,878 | +0.26% | 299.6만 |
|---|
| 2026.08.25 | ₩46,945 | ₩46,945 | ₩46,663 | ₩46,824 | -0.26% | 242.5만 |
|---|
| 2026.08.24 | ₩46,771 | ₩46,811 | ₩46,583 | ₩46,784 | +0.03% | 230.9만 |
|---|
| 2026.08.21 | ₩46,932 | ₩46,972 | ₩46,798 | ₩46,865 | -0.14% | 213.6만 |
|---|
| 2026.08.20 | ₩46,798 | ₩47,026 | ₩46,637 | ₩46,677 | -0.26% | 214.3만 |
|---|
| 2026.08.19 | ₩47,348 | ₩47,401 | ₩46,945 | ₩46,999 | -0.74% | 600.4만 |
|---|
| 2026.08.18 | ₩47,213 | ₩47,348 | ₩47,026 | ₩47,052 | -0.34% | 217.5만 |
|---|
| 2026.08.17 | ₩47,428 | ₩47,602 | ₩47,374 | ₩47,374 | -0.11% | 320만 |
|---|
| 2026.08.14 | ₩47,428 | ₩47,522 | ₩47,348 | ₩47,441 | +0.03% | 289.4만 |
|---|
| 2026.08.13 | ₩47,294 | ₩47,535 | ₩47,240 | ₩47,388 | +0.20% | 307.4만 |
|---|
| 2026.08.12 | ₩47,079 | ₩47,280 | ₩46,985 | ₩47,200 | +0.26% | 258.6만 |
|---|
| 2026.08.11 | ₩46,838 | ₩46,959 | ₩46,771 | ₩46,824 | -0.03% | 224만 |
|---|
| 2026.08.10 | ₩46,757 | ₩46,865 | ₩46,677 | ₩46,757 | 0.00% | 380.9만 |
|---|
| 2026.08.07 | ₩46,650 | ₩46,784 | ₩46,422 | ₩46,757 | +0.23% | 305.7만 |
|---|
| 2026.08.06 | ₩46,704 | ₩46,757 | ₩46,489 | ₩46,543 | -0.34% | 817.3만 |
|---|
| 2026.08.05 | ₩46,918 | ₩47,039 | ₩46,650 | ₩46,717 | -0.43% | 374.8만 |
|---|
| 2026.08.04 | ₩46,275 | ₩46,891 | ₩46,127 | ₩46,811 | +1.16% | 224.6만 |
|---|
| 2026.08.03 | ₩45,698 | ₩46,006 | ₩45,631 | ₩45,979 | +0.62% | 309.2만 |
|---|
| 2026.07.31 | ₩46,060 | ₩46,100 | ₩45,470 | ₩45,698 | -0.79% | 403.8만 |
|---|
| 2026.07.30 | ₩45,631 | ₩45,845 | ₩45,349 | ₩45,818 | +0.41% | 414.5만 |
|---|
| 2026.07.29 | ₩46,006 | ₩46,073 | ₩45,269 | ₩45,282 | -1.57% | 344.1만 |
|---|
| 2026.07.28 | ₩45,926 | ₩46,100 | ₩45,872 | ₩46,006 | +0.18% | 320.5만 |
|---|
| 2026.07.27 | ₩46,073 | ₩46,248 | ₩45,698 | ₩45,953 | -0.26% | 390.6만 |
|---|
| 2026.07.24 | ₩45,832 | ₩46,140 | ₩45,818 | ₩45,926 | +0.20% | 378.1만 |
|---|
| 2026.07.23 | ₩45,725 | ₩46,006 | ₩45,631 | ₩45,899 | +0.38% | 320.6만 |
|---|
| 2026.07.22 | ₩45,671 | ₩46,033 | ₩45,671 | ₩45,845 | +0.38% | 402.8만 |
|---|
| 2026.07.21 | ₩45,510 | ₩45,805 | ₩45,336 | ₩45,725 | +0.47% | 320.8만 |
|---|
| 2026.07.20 | ₩45,510 | ₩45,604 | ₩45,067 | ₩45,134 | -0.83% | 462.7만 |
|---|
| 2026.07.17 | ₩45,376 | ₩45,778 | ₩45,282 | ₩45,349 | -0.06% | 251만 |
|---|
| 2026.07.16 | ₩45,416 | ₩45,684 | ₩45,389 | ₩45,604 | +0.41% | 314.6만 |
|---|
| 2026.07.15 | ₩45,912 | ₩46,006 | ₩45,282 | ₩45,510 | -0.88% | 549.5만 |
|---|
| 2026.07.14 | ₩46,114 | ₩46,207 | ₩45,818 | ₩45,872 | -0.52% | 287만 |
|---|
| 2026.07.13 | ₩45,993 | ₩46,087 | ₩45,778 | ₩45,899 | -0.20% | 140.1만 |
|---|
| 2026.07.10 | ₩45,979 | ₩46,194 | ₩45,845 | ₩46,127 | +0.32% | 192.1만 |
|---|
| 2026.07.09 | ₩46,127 | ₩46,301 | ₩45,966 | ₩46,033 | -0.20% | 227.3만 |
|---|
| 2026.07.08 | ₩45,805 | ₩45,899 | ₩45,523 | ₩45,711 | -0.20% | 133.9만 |
|---|
| 2026.07.07 | ₩46,207 | ₩46,288 | ₩45,899 | ₩46,046 | -0.35% | 244.9만 |
|---|
| 2026.07.06 | ₩46,368 | ₩46,476 | ₩46,234 | ₩46,301 | -0.14% | 340.6만 |
|---|
| 2026.07.02 | ₩46,449 | ₩46,610 | ₩45,751 | ₩46,181 | -0.58% | 302.2만 |
|---|
| 2026.07.01 | ₩46,315 | ₩46,516 | ₩46,167 | ₩46,167 | -0.32% | 279만 |
|---|
| 2026.06.30 | ₩46,583 | ₩46,865 | ₩46,529 | ₩46,690 | +0.23% | 366.3만 |
|---|
| 2026.06.29 | ₩46,409 | ₩46,650 | ₩45,966 | ₩46,596 | +0.40% | 423.8만 |
|---|
| 2026.06.26 | ₩46,435 | ₩46,637 | ₩46,221 | ₩46,221 | -0.46% | 455.8만 |
|---|
| 2026.06.25 | ₩46,757 | ₩46,945 | ₩46,516 | ₩46,731 | -0.06% | 302.6만 |
|---|
| 2026.06.24 | ₩46,060 | ₩46,261 | ₩45,792 | ₩46,073 | +0.03% | 357만 |
|---|
| 2026.06.23 | ₩46,046 | ₩46,449 | ₩45,899 | ₩46,221 | +0.38% | 244.2만 |
|---|
| 2026.06.22 | ₩46,596 | ₩46,798 | ₩46,596 | ₩46,784 | +0.40% | 269.9만 |
|---|
| 2026.06.18 | ₩46,677 | ₩46,690 | ₩46,342 | ₩46,355 | -0.69% | 251.3만 |
|---|
| 2026.06.17 | ₩46,543 | ₩46,798 | ₩46,006 | ₩46,100 | -0.95% | 484.6만 |
|---|
| 2026.06.16 | ₩46,784 | ₩47,012 | ₩46,449 | ₩46,462 | -0.69% | 220.8만 |
|---|
| 2026.06.15 | ₩46,704 | ₩46,784 | ₩46,556 | ₩46,623 | -0.17% | 265.6만 |
|---|
| 2026.06.12 | ₩45,899 | ₩46,355 | ₩45,805 | ₩46,234 | +0.73% | 957.7만 |
|---|
| 2026.06.11 | ₩45,134 | ₩45,939 | ₩45,121 | ₩45,778 | +1.43% | 786.6만 |
|---|
| 2026.06.10 | ₩45,255 | ₩45,604 | ₩44,839 | ₩44,853 | -0.89% | 544.6만 |
|---|
| 2026.06.09 | ₩45,470 | ₩45,658 | ₩44,584 | ₩45,349 | -0.27% | 604.4만 |
|---|
| 2026.06.08 | ₩45,349 | ₩45,483 | ₩45,121 | ₩45,161 | -0.41% | 544.5만 |
|---|
| 2026.06.05 | ₩45,577 | ₩45,617 | ₩44,906 | ₩44,960 | -1.35% | 461.8만 |
|---|
| 2026.06.04 | ₩45,604 | ₩45,953 | ₩45,604 | ₩45,845 | +0.53% | 305.9만 |
|---|
| 2026.06.03 | ₩45,550 | ₩45,738 | ₩45,483 | ₩45,617 | +0.15% | 297.5만 |
|---|
| 2026.06.02 | ₩45,081 | ₩45,604 | ₩45,081 | ₩45,577 | +1.10% | 268.5만 |
|---|
| 2026.06.01 | ₩44,799 | ₩45,121 | ₩44,799 | ₩45,014 | +0.48% | 284.8만 |
|---|
| 2026.05.29 | ₩45,121 | ₩45,148 | ₩44,987 | ₩45,027 | -0.21% | 286.5만 |
|---|
| 2026.05.28 | ₩45,014 | ₩45,175 | ₩44,772 | ₩45,000 | -0.03% | 309.7만 |
|---|
| 2026.05.27 | ₩45,269 | ₩45,269 | ₩44,906 | ₩44,973 | -0.65% | 358.5만 |
|---|
| 2026.05.26 | ₩45,000 | ₩45,148 | ₩44,933 | ₩45,067 | +0.15% | 244.3만 |
|---|
| 2026.05.22 | ₩44,531 | ₩44,812 | ₩44,491 | ₩44,678 | +0.33% | 270.7만 |
|---|
| 2026.05.21 | ₩43,887 | ₩44,289 | ₩43,726 | ₩44,263 | +0.86% | 368.8만 |
|---|
| 2026.05.20 | ₩43,793 | ₩44,115 | ₩43,672 | ₩44,035 | +0.55% | 394.1만 |
|---|
| 2026.05.19 | ₩43,511 | ₩43,887 | ₩43,404 | ₩43,632 | +0.28% | 297.8만 |
|---|
| 2026.05.18 | ₩43,753 | ₩43,847 | ₩43,485 | ₩43,753 | 0.00% | 298.4만 |
|---|
| 2026.05.15 | ₩43,927 | ₩43,967 | ₩43,646 | ₩43,672 | -0.58% | 380.9만 |
|---|
| 2026.05.14 | ₩44,182 | ₩44,370 | ₩44,142 | ₩44,222 | +0.09% | 425.2만 |
|---|
| 2026.05.13 | ₩44,061 | ₩44,128 | ₩43,874 | ₩44,048 | -0.03% | 284.2만 |
|---|
| 2026.05.12 | ₩43,954 | ₩44,088 | ₩43,619 | ₩44,021 | +0.15% | 328.2만 |
|---|
| 2026.05.11 | ₩44,008 | ₩44,128 | ₩43,967 | ₩44,088 | +0.18% | 253.7만 |
|---|
| 2026.05.08 | ₩43,793 | ₩43,927 | ₩43,699 | ₩43,820 | +0.06% | 225.8만 |
|---|
| 2026.05.07 | ₩43,967 | ₩44,035 | ₩43,458 | ₩43,552 | -0.95% | 341만 |
|---|
| 2026.05.06 | ₩43,927 | ₩44,142 | ₩43,807 | ₩44,075 | +0.34% | 307.1만 |
|---|
| 2026.05.05 | ₩43,404 | ₩43,753 | ₩43,364 | ₩43,659 | +0.59% | 257.4만 |
|---|
| 2026.05.04 | ₩43,350 | ₩43,565 | ₩43,122 | ₩43,176 | -0.40% | 326.6만 |
|---|
| 2026.05.01 | ₩43,605 | ₩43,726 | ₩43,404 | ₩43,404 | -0.46% | 304.4만 |
|---|
| 2026.04.30 | ₩42,908 | ₩43,605 | ₩42,908 | ₩43,552 | +1.50% | 288.7만 |
|---|
| 2026.04.29 | ₩42,854 | ₩42,935 | ₩42,680 | ₩42,841 | -0.03% | 372.9만 |
|---|
| 2026.04.28 | ₩42,921 | ₩42,988 | ₩42,653 | ₩42,747 | -0.41% | 368.5만 |
|---|
| 2026.04.27 | ₩42,962 | ₩43,203 | ₩42,868 | ₩42,921 | -0.09% | 249.4만 |
|---|
| 2026.04.24 | ₩43,216 | ₩43,270 | ₩42,921 | ₩42,962 | -0.59% | 329.1만 |
|---|
| 2026.04.23 | ₩42,868 | ₩43,163 | ₩42,734 | ₩43,082 | +0.50% | 339.3만 |
|---|
| 2026.04.22 | ₩43,029 | ₩43,109 | ₩42,734 | ₩42,827 | -0.47% | 292.9만 |
|---|
| 2026.04.21 | ₩43,122 | ₩43,216 | ₩42,693 | ₩42,760 | -0.84% | 472.3만 |
|---|
| 2026.04.20 | ₩43,015 | ₩43,163 | ₩42,988 | ₩43,042 | +0.06% | 355.3만 |
|---|
| 2026.04.17 | ₩42,801 | ₩43,216 | ₩42,774 | ₩43,042 | +0.56% | 458.7만 |
|---|
| 2026.04.16 | ₩42,479 | ₩42,693 | ₩42,479 | ₩42,653 | +0.41% | 462.8만 |
|---|
| 2026.04.15 | ₩42,653 | ₩42,666 | ₩42,358 | ₩42,492 | -0.38% | 434.3만 |
|---|
| 2026.04.14 | ₩42,505 | ₩42,720 | ₩42,345 | ₩42,666 | +0.38% | 382.1만 |
|---|
| 2026.04.13 | ₩42,076 | ₩42,546 | ₩42,076 | ₩42,546 | +1.12% | 305.3만 |
|---|
| 2026.04.10 | ₩42,519 | ₩42,546 | ₩42,184 | ₩42,237 | -0.66% | 2091.2만 |
|---|
| 2026.04.09 | ₩42,170 | ₩42,599 | ₩42,157 | ₩42,492 | +0.76% | 430만 |
|---|
| 2026.04.08 | ₩41,956 | ₩42,291 | ₩41,915 | ₩42,277 | +0.77% | 511.6만 |
|---|
| 2026.04.07 | ₩41,204 | ₩41,312 | ₩41,017 | ₩41,245 | +0.10% | 393.5만 |
|---|
| 2026.04.06 | ₩41,164 | ₩41,352 | ₩41,084 | ₩41,352 | +0.46% | 568.3만 |
|---|
| 2026.04.02 | ₩40,695 | ₩41,312 | ₩40,668 | ₩41,151 | +1.12% | 439.2만 |
|---|
| 2026.04.01 | ₩40,990 | ₩41,245 | ₩40,990 | ₩41,070 | +0.20% | 714.1만 |
|---|
| 2026.03.31 | ₩40,507 | ₩40,950 | ₩40,306 | ₩40,909 | +0.99% | 602.2만 |
|---|
| 2026.03.30 | ₩40,641 | ₩40,681 | ₩39,957 | ₩40,105 | -1.32% | 750.8만 |
|---|
| 2026.03.27 | ₩40,601 | ₩40,722 | ₩40,198 | ₩40,279 | -0.79% | 549.4만 |
|---|
| 2026.03.26 | ₩40,896 | ₩41,111 | ₩40,641 | ₩40,668 | -0.56% | 663.4만 |
|---|
| 2026.03.25 | ₩41,124 | ₩41,245 | ₩40,883 | ₩41,097 | -0.07% | 321만 |
|---|
| 2026.03.24 | ₩40,654 | ₩41,325 | ₩40,628 | ₩41,111 | +1.12% | 356.7만 |
|---|
| 2026.03.23 | ₩41,084 | ₩41,352 | ₩40,829 | ₩40,909 | -0.42% | 411.2만 |
|---|
| 2026.03.20 | ₩41,017 | ₩41,111 | ₩40,359 | ₩40,534 | -1.18% | 703.6만 |
|---|
| 2026.03.19 | ₩40,762 | ₩41,245 | ₩40,735 | ₩41,030 | +0.66% | 905만 |
|---|
| 2026.03.18 | ₩41,486 | ₩41,526 | ₩41,043 | ₩41,070 | -1.00% | 681.5만 |
|---|
| 2026.03.17 | ₩41,728 | ₩41,862 | ₩41,620 | ₩41,634 | -0.23% | 403만 |
|---|
| 2026.03.16 | ₩41,513 | ₩41,728 | ₩41,419 | ₩41,486 | -0.06% | 581.5만 |
|---|
| 2026.03.13 | ₩41,339 | ₩41,553 | ₩41,097 | ₩41,164 | -0.42% | 431만 |
|---|
| 2026.03.12 | ₩41,298 | ₩41,446 | ₩41,070 | ₩41,097 | -0.49% | 375만 |
|---|
| 2026.03.11 | ₩41,674 | ₩41,781 | ₩41,459 | ₩41,634 | -0.10% | 447만 |
|---|
| 2026.03.10 | ₩41,781 | ₩42,197 | ₩41,620 | ₩41,701 | -0.19% | 587.9만 |
|---|
| 2026.03.09 | ₩41,298 | ₩41,929 | ₩40,923 | ₩41,835 | +1.30% | 656만 |
|---|
| 2026.03.06 | ₩41,728 | ₩41,821 | ₩41,379 | ₩41,701 | -0.06% | 447.6만 |
|---|
| 2026.03.05 | ₩42,465 | ₩42,586 | ₩41,902 | ₩42,197 | -0.63% | 417.8만 |
|---|
| 2026.03.04 | ₩42,680 | ₩42,814 | ₩42,385 | ₩42,734 | +0.13% | 647.1만 |
|---|
| 2026.03.03 | ₩42,452 | ₩42,734 | ₩41,942 | ₩42,573 | +0.28% | 645.5만 |
|---|
| 2026.03.02 | ₩42,921 | ₩43,270 | ₩42,854 | ₩43,122 | +0.47% | 511.6만 |
|---|
| 2026.02.27 | ₩42,975 | ₩43,270 | ₩42,868 | ₩43,230 | +0.59% | 382만 |
|---|
| 2026.02.26 | ₩43,216 | ₩43,418 | ₩42,988 | ₩43,243 | +0.06% | 485.3만 |
|---|
| 2026.02.25 | ₩43,163 | ₩43,257 | ₩42,948 | ₩43,163 | 0.00% | 289.5만 |
|---|
| 2026.02.24 | ₩42,801 | ₩43,122 | ₩42,801 | ₩43,069 | +0.63% | 353.4만 |
|---|
| 2026.02.23 | ₩43,069 | ₩43,310 | ₩42,680 | ₩42,827 | -0.56% | 519.1만 |
|---|
| 2026.02.20 | ₩42,975 | ₩43,270 | ₩42,868 | ₩43,216 | +0.56% | 505.2만 |
|---|
| 2026.02.19 | ₩43,096 | ₩43,176 | ₩42,881 | ₩43,069 | -0.06% | 507.1만 |
|---|
| 2026.02.18 | ₩43,082 | ₩43,310 | ₩42,988 | ₩43,190 | +0.25% | 651.6만 |
|---|
| 2026.02.17 | ₩43,055 | ₩43,257 | ₩42,720 | ₩43,015 | -0.09% | 721.1만 |
|---|
| 2026.02.13 | ₩42,734 | ₩43,270 | ₩42,599 | ₩43,055 | +0.75% | 473.7만 |
|---|
| 2026.02.12 | ₩43,283 | ₩43,525 | ₩42,707 | ₩42,720 | -1.30% | 354.1만 |
|---|
| 2026.02.11 | ₩43,257 | ₩43,350 | ₩43,029 | ₩43,190 | -0.16% | 452.4만 |
|---|
| 2026.02.10 | ₩43,042 | ₩43,163 | ₩42,975 | ₩43,015 | -0.06% | 533.7만 |
|---|
| 2026.02.09 | ₩42,908 | ₩43,109 | ₩42,814 | ₩43,029 | +0.28% | 282.1만 |
|---|
| 2026.02.06 | ₩42,425 | ₩43,096 | ₩42,385 | ₩43,042 | +1.45% | 401.3만 |
|---|
| 2026.02.05 | ₩42,237 | ₩42,358 | ₩42,023 | ₩42,130 | -0.25% | 405.8만 |
|---|
| 2026.02.04 | ₩42,331 | ₩42,505 | ₩42,170 | ₩42,371 | +0.10% | 589.4만 |
|---|
| 2026.02.03 | ₩42,049 | ₩42,398 | ₩41,915 | ₩42,237 | +0.45% | 450.3만 |
|---|
| 2026.02.02 | ₩41,634 | ₩42,130 | ₩41,634 | ₩42,076 | +1.06% | 322.8만 |
|---|
| 2026.01.30 | ₩41,660 | ₩41,821 | ₩41,365 | ₩41,728 | +0.16% | 410.4만 |
|---|
| 2026.01.29 | ₩41,821 | ₩42,023 | ₩41,513 | ₩41,781 | -0.10% | 339.3만 |
|---|
| 2026.01.28 | ₩41,567 | ₩41,701 | ₩41,486 | ₩41,567 | 0.00% | 335만 |
|---|
| 2026.01.27 | ₩41,473 | ₩41,607 | ₩41,379 | ₩41,580 | +0.26% | 231.2만 |
|---|
| 2026.01.26 | ₩41,365 | ₩41,513 | ₩41,339 | ₩41,432 | +0.16% | 260.6만 |
|---|
| 2026.01.23 | ₩41,379 | ₩41,419 | ₩41,124 | ₩41,285 | -0.23% | 294.9만 |
|---|
| 2026.01.22 | ₩41,593 | ₩41,728 | ₩41,473 | ₩41,526 | -0.16% | 255.4만 |
|---|
| 2026.01.21 | ₩41,111 | ₩41,607 | ₩41,111 | ₩41,473 | +0.88% | 460.1만 |
|---|
| 2026.01.20 | ₩41,124 | ₩41,298 | ₩40,869 | ₩40,950 | -0.42% | 357.8만 |
|---|
| 2026.01.16 | ₩41,513 | ₩41,607 | ₩41,406 | ₩41,526 | +0.03% | 317.7만 |
|---|
| 2026.01.15 | ₩41,419 | ₩41,607 | ₩41,392 | ₩41,486 | +0.16% | 365.5만 |
|---|
| 2026.01.14 | ₩41,057 | ₩41,298 | ₩41,017 | ₩41,298 | +0.59% | 287.2만 |
|---|
| 2026.01.13 | ₩41,218 | ₩41,258 | ₩40,990 | ₩41,124 | -0.23% | 403.5만 |
|---|
| 2026.01.12 | ₩40,936 | ₩41,178 | ₩40,842 | ₩41,137 | +0.49% | 246.3만 |
|---|
| 2026.01.09 | ₩40,856 | ₩41,124 | ₩40,856 | ₩41,070 | +0.53% | 265.6만 |
|---|
| 2026.01.08 | ₩40,373 | ₩40,829 | ₩40,359 | ₩40,735 | +0.90% | 313.4만 |
|---|
| 2026.01.07 | ₩40,909 | ₩40,963 | ₩40,386 | ₩40,426 | -1.18% | 379.6만 |
|---|
| 2026.01.06 | ₩40,453 | ₩40,963 | ₩40,453 | ₩40,883 | +1.06% | 234.8만 |
|---|
| 2026.01.05 | ₩40,225 | ₩40,587 | ₩40,212 | ₩40,480 | +0.63% | 351.8만 |
|---|
| 2026.01.02 | ₩39,863 | ₩40,158 | ₩39,649 | ₩40,105 | +0.61% | 397.9만 |
|---|
| 2025.12.31 | ₩40,024 | ₩40,024 | ₩39,702 | ₩39,716 | -0.77% | 178.4만 |
|---|
| 2025.12.30 | ₩40,118 | ₩40,118 | ₩39,984 | ₩40,024 | -0.23% | 248.4만 |
|---|
| 2025.12.29 | ₩40,091 | ₩40,185 | ₩39,997 | ₩40,078 | -0.03% | 289.7만 |
|---|
| 2025.12.26 | ₩40,145 | ₩40,185 | ₩40,011 | ₩40,158 | +0.03% | 326.5만 |
|---|
| 2025.12.24 | ₩39,997 | ₩40,225 | ₩39,997 | ₩40,172 | +0.44% | 152.5만 |
|---|
| 2025.12.23 | ₩39,957 | ₩40,024 | ₩39,917 | ₩39,984 | +0.07% | 347.8만 |
|---|
| 2025.12.22 | ₩39,809 | ₩40,038 | ₩39,796 | ₩39,997 | +0.47% | 345.1만 |
|---|
| 2025.12.19 | ₩39,595 | ₩39,850 | ₩39,541 | ₩39,675 | +0.20% | 325.2만 |
|---|
| 2025.12.18 | ₩39,675 | ₩39,850 | ₩39,461 | ₩39,528 | -0.37% | 476.4만 |
|---|
| 2025.12.17 | ₩39,649 | ₩39,769 | ₩39,434 | ₩39,474 | -0.44% | 439.2만 |
|---|
| 2025.12.16 | ₩39,917 | ₩39,944 | ₩39,447 | ₩39,568 | -0.87% | 473.1만 |
|---|
| 2025.12.15 | ₩39,970 | ₩40,038 | ₩39,769 | ₩39,917 | -0.13% | 391만 |
|---|
| 2025.12.12 | ₩40,091 | ₩40,105 | ₩39,702 | ₩39,783 | -0.77% | 324.1만 |
|---|
| 2025.12.11 | ₩39,689 | ₩40,024 | ₩39,689 | ₩39,984 | +0.74% | 418.9만 |
|---|
| 2025.12.10 | ₩39,300 | ₩39,836 | ₩39,233 | ₩39,756 | +1.16% | 339.3만 |
|---|
| 2025.12.09 | ₩39,581 | ₩39,756 | ₩39,434 | ₩39,461 | -0.30% | 400.6만 |
|---|
| 2025.12.08 | ₩39,769 | ₩39,769 | ₩39,514 | ₩39,568 | -0.51% | 348.3만 |
|---|
| 2025.12.05 | ₩39,796 | ₩39,944 | ₩39,742 | ₩39,756 | -0.10% | 277.4만 |
|---|
| 2025.12.04 | ₩39,729 | ₩39,836 | ₩39,649 | ₩39,742 | +0.03% | 265.2만 |
|---|
| 2025.12.03 | ₩39,461 | ₩39,769 | ₩39,447 | ₩39,729 | +0.68% | 408.5만 |
|---|
| 2025.12.02 | ₩39,501 | ₩39,501 | ₩39,273 | ₩39,394 | -0.27% | 392.9만 |
|---|
| 2025.12.01 | ₩39,447 | ₩39,662 | ₩39,380 | ₩39,407 | -0.10% | 318.4만 |
|---|
| 2025.11.28 | ₩39,447 | ₩39,716 | ₩39,421 | ₩39,662 | +0.54% | 115.1만 |
|---|
| 2025.11.26 | ₩39,179 | ₩39,555 | ₩39,179 | ₩39,407 | +0.58% | 418.9만 |
|---|
| 2025.11.25 | ₩38,669 | ₩39,179 | ₩38,656 | ₩39,125 | +1.18% | 335.1만 |
|---|
| 2025.11.24 | ₩38,562 | ₩38,723 | ₩38,374 | ₩38,629 | +0.17% | 361.1만 |
|---|
| 2025.11.21 | ₩38,106 | ₩38,683 | ₩38,026 | ₩38,495 | +1.02% | 395.5만 |
|---|
| 2025.11.20 | ₩38,723 | ₩38,857 | ₩37,945 | ₩37,959 | -1.97% | 452.8만 |
|---|
| 2025.11.19 | ₩38,455 | ₩38,549 | ₩38,240 | ₩38,401 | -0.14% | 259.8만 |
|---|
| 2025.11.18 | ₩38,334 | ₩38,669 | ₩38,267 | ₩38,441 | +0.28% | 396만 |
|---|
| 2025.11.17 | ₩38,844 | ₩38,964 | ₩38,334 | ₩38,455 | -1.00% | 539.3만 |
|---|
| 2025.11.14 | ₩38,763 | ₩39,085 | ₩38,683 | ₩38,884 | +0.31% | 263.3만 |
|---|
| 2025.11.13 | ₩39,353 | ₩39,447 | ₩38,964 | ₩39,005 | -0.89% | 346.9만 |
|---|
| 2025.11.12 | ₩39,313 | ₩39,541 | ₩39,313 | ₩39,421 | +0.27% | 335.8만 |
|---|
| 2025.11.11 | ₩39,085 | ₩39,340 | ₩39,018 | ₩39,273 | +0.48% | 289만 |
|---|
| 2025.11.10 | ₩38,964 | ₩39,099 | ₩38,736 | ₩39,032 | +0.17% | 345.3만 |
|---|
| 2025.11.07 | ₩38,508 | ₩38,830 | ₩38,415 | ₩38,830 | +0.84% | 371.5만 |
|---|
| 2025.11.06 | ₩38,656 | ₩38,790 | ₩38,482 | ₩38,562 | -0.24% | 288.7만 |
|---|
| 2025.11.05 | ₩38,482 | ₩38,830 | ₩38,482 | ₩38,696 | +0.56% | 250.6만 |
|---|
| 2025.11.04 | ₩38,347 | ₩38,535 | ₩38,280 | ₩38,428 | +0.21% | 334.1만 |
|---|
| 2025.11.03 | ₩38,763 | ₩38,763 | ₩38,334 | ₩38,616 | -0.38% | 267.2만 |
|---|
| 2025.10.31 | ₩38,656 | ₩38,884 | ₩38,576 | ₩38,777 | +0.31% | 276.7만 |
|---|
| 2025.10.30 | ₩38,710 | ₩39,099 | ₩38,696 | ₩38,736 | +0.07% | 583.5만 |
|---|
| 2025.10.29 | ₩39,139 | ₩39,192 | ₩38,763 | ₩38,871 | -0.69% | 310.1만 |
|---|
| 2025.10.28 | ₩39,461 | ₩39,461 | ₩39,192 | ₩39,206 | -0.65% | 356.8만 |
|---|
| 2025.10.27 | ₩39,461 | ₩39,528 | ₩39,380 | ₩39,501 | +0.10% | 219.5만 |
|---|
| 2025.10.24 | ₩39,407 | ₩39,461 | ₩39,313 | ₩39,340 | -0.17% | 269만 |
|---|
| 2025.10.23 | ₩39,045 | ₩39,233 | ₩38,964 | ₩39,166 | +0.31% | 255.6만 |
|---|
| 2025.10.22 | ₩39,192 | ₩39,192 | ₩38,844 | ₩39,018 | -0.44% | 491.2만 |
|---|
| 2025.10.21 | ₩39,152 | ₩39,313 | ₩39,058 | ₩39,166 | +0.03% | 248.9만 |
|---|
| 2025.10.20 | ₩39,005 | ₩39,179 | ₩38,991 | ₩39,152 | +0.38% | 268.7만 |
|---|
| 2025.10.17 | ₩38,696 | ₩38,911 | ₩38,629 | ₩38,844 | +0.38% | 381.7만 |
|---|
| 2025.10.16 | ₩39,099 | ₩39,125 | ₩38,562 | ₩38,669 | -1.10% | 405.2만 |
|---|
| 2025.10.15 | ₩39,099 | ₩39,340 | ₩38,763 | ₩39,045 | -0.14% | 392.5만 |
|---|
| 2025.10.14 | ₩38,347 | ₩39,085 | ₩38,307 | ₩38,911 | +1.47% | 358.7만 |
|---|
| 2025.10.13 | ₩38,388 | ₩38,683 | ₩38,388 | ₩38,589 | +0.52% | 183만 |
|---|
| 2025.10.10 | ₩38,991 | ₩39,072 | ₩38,160 | ₩38,173 | -2.10% | 296.6만 |
|---|