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 | ₩45,331 | ₩45,572 | ₩45,331 | ₩45,519 | +0.41% | 192.8만 |
| 2026.10.08 | ₩44,915 | ₩45,371 | ₩44,915 | ₩45,358 | +0.99% | 328.3만 |
| 2026.10.07 | ₩45,103 | ₩45,197 | ₩44,996 | ₩45,049 | -0.12% | 369.5만 |
| 2026.10.06 | ₩45,197 | ₩45,438 | ₩45,197 | ₩45,331 | +0.30% | 233.3만 |
| 2026.10.05 | ₩44,929 | ₩45,183 | ₩44,714 | ₩45,103 | +0.39% | 436.3만 |
| 2026.10.02 | ₩44,996 | ₩45,157 | ₩44,902 | ₩44,996 | 0.00% | 318.9만 |
| 2026.10.01 | ₩44,674 | ₩44,848 | ₩44,432 | ₩44,781 | +0.24% | 443.4만 |
| 2026.09.30 | ₩45,022 | ₩45,103 | ₩44,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,687 |
| -0.74% |
| 409만 |
| 2026.09.29 | ₩44,982 | ₩45,063 | ₩44,808 | ₩44,955 | -0.06% | 339.9만 |
|---|
| 2026.09.28 | ₩45,197 | ₩45,250 | ₩44,942 | ₩45,009 | -0.42% | 380.9만 |
|---|
| 2026.09.25 | ₩45,224 | ₩45,425 | ₩45,116 | ₩45,358 | +0.30% | 336.2만 |
|---|
| 2026.09.24 | ₩45,291 | ₩45,411 | ₩45,130 | ₩45,183 | -0.24% | 271.3만 |
|---|
| 2026.09.23 | ₩45,613 | ₩45,640 | ₩45,318 | ₩45,371 | -0.53% | 252.9만 |
|---|
| 2026.09.22 | ₩45,948 | ₩46,015 | ₩45,720 | ₩45,841 | -0.23% | 332.6만 |
|---|
| 2026.09.21 | ₩45,854 | ₩46,042 | ₩45,707 | ₩45,894 | +0.09% | 233.6만 |
|---|
| 2026.09.18 | ₩45,613 | ₩45,693 | ₩45,452 | ₩45,640 | +0.06% | 240.2만 |
|---|
| 2026.09.17 | ₩45,827 | ₩45,841 | ₩45,586 | ₩45,680 | -0.32% | 220.2만 |
|---|
| 2026.09.16 | ₩45,881 | ₩45,881 | ₩45,089 | ₩45,358 | -1.14% | 279.9만 |
|---|
| 2026.09.15 | ₩45,894 | ₩45,894 | ₩45,613 | ₩45,760 | -0.29% | 257.2만 |
|---|
| 2026.09.14 | ₩45,908 | ₩46,015 | ₩45,760 | ₩45,827 | -0.18% | 377.7만 |
|---|
| 2026.09.11 | ₩46,324 | ₩46,364 | ₩46,136 | ₩46,270 | -0.12% | 262.2만 |
|---|
| 2026.09.10 | ₩46,082 | ₩46,176 | ₩45,868 | ₩45,908 | -0.38% | 322.9만 |
|---|
| 2026.09.09 | ₩46,404 | ₩46,512 | ₩46,297 | ₩46,324 | -0.17% | 279.9만 |
|---|
| 2026.09.08 | ₩46,699 | ₩46,753 | ₩46,458 | ₩46,485 | -0.46% | 395.4만 |
|---|
| 2026.09.04 | ₩46,512 | ₩46,793 | ₩46,485 | ₩46,713 | +0.43% | 273.9만 |
|---|
| 2026.09.03 | ₩46,458 | ₩46,646 | ₩46,190 | ₩46,632 | +0.38% | 277.6만 |
|---|
| 2026.09.02 | ₩46,122 | ₩46,351 | ₩46,069 | ₩46,310 | +0.41% | 246.7만 |
|---|
| 2026.09.01 | ₩46,270 | ₩46,364 | ₩45,935 | ₩46,042 | -0.49% | 250.1만 |
|---|
| 2026.08.31 | ₩46,324 | ₩46,418 | ₩46,203 | ₩46,297 | -0.06% | 291.6만 |
|---|
| 2026.08.28 | ₩46,686 | ₩46,713 | ₩46,351 | ₩46,431 | -0.55% | 240.8만 |
|---|
| 2026.08.27 | ₩46,834 | ₩46,834 | ₩46,512 | ₩46,646 | -0.40% | 229만 |
|---|
| 2026.08.26 | ₩46,766 | ₩46,994 | ₩46,766 | ₩46,887 | +0.26% | 299.6만 |
|---|
| 2026.08.25 | ₩46,954 | ₩46,954 | ₩46,673 | ₩46,834 | -0.26% | 242.5만 |
|---|
| 2026.08.24 | ₩46,780 | ₩46,820 | ₩46,592 | ₩46,793 | +0.03% | 230.9만 |
|---|
| 2026.08.21 | ₩46,941 | ₩46,981 | ₩46,807 | ₩46,874 | -0.14% | 213.6만 |
|---|
| 2026.08.20 | ₩46,807 | ₩47,035 | ₩46,646 | ₩46,686 | -0.26% | 214.3만 |
|---|
| 2026.08.19 | ₩47,357 | ₩47,410 | ₩46,954 | ₩47,008 | -0.74% | 600.4만 |
|---|
| 2026.08.18 | ₩47,223 | ₩47,357 | ₩47,035 | ₩47,062 | -0.34% | 217.5만 |
|---|
| 2026.08.17 | ₩47,437 | ₩47,612 | ₩47,384 | ₩47,384 | -0.11% | 320만 |
|---|
| 2026.08.14 | ₩47,437 | ₩47,531 | ₩47,357 | ₩47,451 | +0.03% | 289.4만 |
|---|
| 2026.08.13 | ₩47,303 | ₩47,545 | ₩47,249 | ₩47,397 | +0.20% | 307.4만 |
|---|
| 2026.08.12 | ₩47,088 | ₩47,290 | ₩46,994 | ₩47,209 | +0.26% | 258.6만 |
|---|
| 2026.08.11 | ₩46,847 | ₩46,968 | ₩46,780 | ₩46,834 | -0.03% | 224만 |
|---|
| 2026.08.10 | ₩46,766 | ₩46,874 | ₩46,686 | ₩46,766 | 0.00% | 380.9만 |
|---|
| 2026.08.07 | ₩46,659 | ₩46,793 | ₩46,431 | ₩46,766 | +0.23% | 305.7만 |
|---|
| 2026.08.06 | ₩46,713 | ₩46,766 | ₩46,498 | ₩46,552 | -0.34% | 817.3만 |
|---|
| 2026.08.05 | ₩46,927 | ₩47,048 | ₩46,659 | ₩46,726 | -0.43% | 374.8만 |
|---|
| 2026.08.04 | ₩46,283 | ₩46,901 | ₩46,136 | ₩46,820 | +1.16% | 224.6만 |
|---|
| 2026.08.03 | ₩45,707 | ₩46,015 | ₩45,640 | ₩45,988 | +0.62% | 309.2만 |
|---|
| 2026.07.31 | ₩46,069 | ₩46,109 | ₩45,479 | ₩45,707 | -0.79% | 403.8만 |
|---|
| 2026.07.30 | ₩45,640 | ₩45,854 | ₩45,358 | ₩45,827 | +0.41% | 414.5만 |
|---|
| 2026.07.29 | ₩46,015 | ₩46,082 | ₩45,277 | ₩45,291 | -1.57% | 344.1만 |
|---|
| 2026.07.28 | ₩45,935 | ₩46,109 | ₩45,881 | ₩46,015 | +0.18% | 320.5만 |
|---|
| 2026.07.27 | ₩46,082 | ₩46,257 | ₩45,707 | ₩45,962 | -0.26% | 390.6만 |
|---|
| 2026.07.24 | ₩45,841 | ₩46,149 | ₩45,827 | ₩45,935 | +0.20% | 378.1만 |
|---|
| 2026.07.23 | ₩45,733 | ₩46,015 | ₩45,640 | ₩45,908 | +0.38% | 320.6만 |
|---|
| 2026.07.22 | ₩45,680 | ₩46,042 | ₩45,680 | ₩45,854 | +0.38% | 402.8만 |
|---|
| 2026.07.21 | ₩45,519 | ₩45,814 | ₩45,344 | ₩45,733 | +0.47% | 320.8만 |
|---|
| 2026.07.20 | ₩45,519 | ₩45,613 | ₩45,076 | ₩45,143 | -0.83% | 462.7만 |
|---|
| 2026.07.17 | ₩45,385 | ₩45,787 | ₩45,291 | ₩45,358 | -0.06% | 251만 |
|---|
| 2026.07.16 | ₩45,425 | ₩45,693 | ₩45,398 | ₩45,613 | +0.41% | 314.6만 |
|---|
| 2026.07.15 | ₩45,921 | ₩46,015 | ₩45,291 | ₩45,519 | -0.88% | 549.5만 |
|---|
| 2026.07.14 | ₩46,122 | ₩46,216 | ₩45,827 | ₩45,881 | -0.52% | 287만 |
|---|
| 2026.07.13 | ₩46,002 | ₩46,096 | ₩45,787 | ₩45,908 | -0.20% | 140.1만 |
|---|
| 2026.07.10 | ₩45,988 | ₩46,203 | ₩45,854 | ₩46,136 | +0.32% | 192.1만 |
|---|
| 2026.07.09 | ₩46,136 | ₩46,310 | ₩45,975 | ₩46,042 | -0.20% | 227.3만 |
|---|
| 2026.07.08 | ₩45,814 | ₩45,908 | ₩45,532 | ₩45,720 | -0.20% | 133.9만 |
|---|
| 2026.07.07 | ₩46,216 | ₩46,297 | ₩45,908 | ₩46,055 | -0.35% | 244.9만 |
|---|
| 2026.07.06 | ₩46,377 | ₩46,485 | ₩46,243 | ₩46,310 | -0.14% | 340.6만 |
|---|
| 2026.07.02 | ₩46,458 | ₩46,619 | ₩45,760 | ₩46,190 | -0.58% | 302.2만 |
|---|
| 2026.07.01 | ₩46,324 | ₩46,525 | ₩46,176 | ₩46,176 | -0.32% | 279만 |
|---|
| 2026.06.30 | ₩46,592 | ₩46,874 | ₩46,538 | ₩46,699 | +0.23% | 366.3만 |
|---|
| 2026.06.29 | ₩46,418 | ₩46,659 | ₩45,975 | ₩46,605 | +0.40% | 423.8만 |
|---|
| 2026.06.26 | ₩46,444 | ₩46,646 | ₩46,230 | ₩46,230 | -0.46% | 455.8만 |
|---|
| 2026.06.25 | ₩46,766 | ₩46,954 | ₩46,525 | ₩46,740 | -0.06% | 302.6만 |
|---|
| 2026.06.24 | ₩46,069 | ₩46,270 | ₩45,801 | ₩46,082 | +0.03% | 357만 |
|---|
| 2026.06.23 | ₩46,055 | ₩46,458 | ₩45,908 | ₩46,230 | +0.38% | 244.2만 |
|---|
| 2026.06.22 | ₩46,605 | ₩46,807 | ₩46,605 | ₩46,793 | +0.40% | 269.9만 |
|---|
| 2026.06.18 | ₩46,686 | ₩46,699 | ₩46,351 | ₩46,364 | -0.69% | 251.3만 |
|---|
| 2026.06.17 | ₩46,552 | ₩46,807 | ₩46,015 | ₩46,109 | -0.95% | 484.6만 |
|---|
| 2026.06.16 | ₩46,793 | ₩47,021 | ₩46,458 | ₩46,471 | -0.69% | 220.8만 |
|---|
| 2026.06.15 | ₩46,713 | ₩46,793 | ₩46,565 | ₩46,632 | -0.17% | 265.6만 |
|---|
| 2026.06.12 | ₩45,908 | ₩46,364 | ₩45,814 | ₩46,243 | +0.73% | 957.7만 |
|---|
| 2026.06.11 | ₩45,143 | ₩45,948 | ₩45,130 | ₩45,787 | +1.43% | 786.6만 |
|---|
| 2026.06.10 | ₩45,264 | ₩45,613 | ₩44,848 | ₩44,861 | -0.89% | 544.6만 |
|---|
| 2026.06.09 | ₩45,479 | ₩45,666 | ₩44,593 | ₩45,358 | -0.27% | 604.4만 |
|---|
| 2026.06.08 | ₩45,358 | ₩45,492 | ₩45,130 | ₩45,170 | -0.41% | 544.5만 |
|---|
| 2026.06.05 | ₩45,586 | ₩45,626 | ₩44,915 | ₩44,969 | -1.35% | 461.8만 |
|---|
| 2026.06.04 | ₩45,613 | ₩45,962 | ₩45,613 | ₩45,854 | +0.53% | 305.9만 |
|---|
| 2026.06.03 | ₩45,559 | ₩45,747 | ₩45,492 | ₩45,626 | +0.15% | 297.5만 |
|---|
| 2026.06.02 | ₩45,089 | ₩45,613 | ₩45,089 | ₩45,586 | +1.10% | 268.5만 |
|---|
| 2026.06.01 | ₩44,808 | ₩45,130 | ₩44,808 | ₩45,022 | +0.48% | 284.8만 |
|---|
| 2026.05.29 | ₩45,130 | ₩45,157 | ₩44,996 | ₩45,036 | -0.21% | 286.5만 |
|---|
| 2026.05.28 | ₩45,022 | ₩45,183 | ₩44,781 | ₩45,009 | -0.03% | 309.7만 |
|---|
| 2026.05.27 | ₩45,277 | ₩45,277 | ₩44,915 | ₩44,982 | -0.65% | 358.5만 |
|---|
| 2026.05.26 | ₩45,009 | ₩45,157 | ₩44,942 | ₩45,076 | +0.15% | 244.3만 |
|---|
| 2026.05.22 | ₩44,539 | ₩44,821 | ₩44,499 | ₩44,687 | +0.33% | 270.7만 |
|---|
| 2026.05.21 | ₩43,896 | ₩44,298 | ₩43,735 | ₩44,271 | +0.86% | 368.8만 |
|---|
| 2026.05.20 | ₩43,802 | ₩44,124 | ₩43,681 | ₩44,043 | +0.55% | 394.1만 |
|---|
| 2026.05.19 | ₩43,520 | ₩43,896 | ₩43,413 | ₩43,641 | +0.28% | 297.8만 |
|---|
| 2026.05.18 | ₩43,761 | ₩43,855 | ₩43,493 | ₩43,761 | 0.00% | 298.4만 |
|---|
| 2026.05.15 | ₩43,936 | ₩43,976 | ₩43,654 | ₩43,681 | -0.58% | 380.9만 |
|---|
| 2026.05.14 | ₩44,191 | ₩44,378 | ₩44,150 | ₩44,231 | +0.09% | 425.2만 |
|---|
| 2026.05.13 | ₩44,070 | ₩44,137 | ₩43,882 | ₩44,057 | -0.03% | 284.2만 |
|---|
| 2026.05.12 | ₩43,963 | ₩44,097 | ₩43,627 | ₩44,030 | +0.15% | 328.2만 |
|---|
| 2026.05.11 | ₩44,016 | ₩44,137 | ₩43,976 | ₩44,097 | +0.18% | 253.7만 |
|---|
| 2026.05.08 | ₩43,802 | ₩43,936 | ₩43,708 | ₩43,828 | +0.06% | 225.8만 |
|---|
| 2026.05.07 | ₩43,976 | ₩44,043 | ₩43,466 | ₩43,560 | -0.95% | 341만 |
|---|
| 2026.05.06 | ₩43,936 | ₩44,150 | ₩43,815 | ₩44,083 | +0.34% | 307.1만 |
|---|
| 2026.05.05 | ₩43,413 | ₩43,761 | ₩43,372 | ₩43,667 | +0.59% | 257.4만 |
|---|
| 2026.05.04 | ₩43,359 | ₩43,574 | ₩43,131 | ₩43,184 | -0.40% | 326.6만 |
|---|
| 2026.05.01 | ₩43,614 | ₩43,735 | ₩43,413 | ₩43,413 | -0.46% | 304.4만 |
|---|
| 2026.04.30 | ₩42,916 | ₩43,614 | ₩42,916 | ₩43,560 | +1.50% | 288.7만 |
|---|
| 2026.04.29 | ₩42,863 | ₩42,943 | ₩42,688 | ₩42,849 | -0.03% | 372.9만 |
|---|
| 2026.04.28 | ₩42,930 | ₩42,997 | ₩42,661 | ₩42,755 | -0.41% | 368.5만 |
|---|
| 2026.04.27 | ₩42,970 | ₩43,211 | ₩42,876 | ₩42,930 | -0.09% | 249.4만 |
|---|
| 2026.04.24 | ₩43,225 | ₩43,278 | ₩42,930 | ₩42,970 | -0.59% | 329.1만 |
|---|
| 2026.04.23 | ₩42,876 | ₩43,171 | ₩42,742 | ₩43,091 | +0.50% | 339.3만 |
|---|
| 2026.04.22 | ₩43,037 | ₩43,117 | ₩42,742 | ₩42,836 | -0.47% | 292.9만 |
|---|
| 2026.04.21 | ₩43,131 | ₩43,225 | ₩42,702 | ₩42,769 | -0.84% | 472.3만 |
|---|
| 2026.04.20 | ₩43,024 | ₩43,171 | ₩42,997 | ₩43,050 | +0.06% | 355.3만 |
|---|
| 2026.04.17 | ₩42,809 | ₩43,225 | ₩42,782 | ₩43,050 | +0.56% | 458.7만 |
|---|
| 2026.04.16 | ₩42,487 | ₩42,702 | ₩42,487 | ₩42,661 | +0.41% | 462.8만 |
|---|
| 2026.04.15 | ₩42,661 | ₩42,675 | ₩42,366 | ₩42,500 | -0.38% | 434.3만 |
|---|
| 2026.04.14 | ₩42,514 | ₩42,728 | ₩42,353 | ₩42,675 | +0.38% | 382.1만 |
|---|
| 2026.04.13 | ₩42,084 | ₩42,554 | ₩42,084 | ₩42,554 | +1.12% | 305.3만 |
|---|
| 2026.04.10 | ₩42,527 | ₩42,554 | ₩42,192 | ₩42,245 | -0.66% | 2091.2만 |
|---|
| 2026.04.09 | ₩42,178 | ₩42,608 | ₩42,165 | ₩42,500 | +0.76% | 430만 |
|---|
| 2026.04.08 | ₩41,964 | ₩42,299 | ₩41,923 | ₩42,286 | +0.77% | 511.6만 |
|---|
| 2026.04.07 | ₩41,212 | ₩41,320 | ₩41,025 | ₩41,253 | +0.10% | 393.5만 |
|---|
| 2026.04.06 | ₩41,172 | ₩41,360 | ₩41,092 | ₩41,360 | +0.46% | 568.3만 |
|---|
| 2026.04.02 | ₩40,703 | ₩41,320 | ₩40,676 | ₩41,159 | +1.12% | 439.2만 |
|---|
| 2026.04.01 | ₩40,998 | ₩41,253 | ₩40,998 | ₩41,078 | +0.20% | 714.1만 |
|---|
| 2026.03.31 | ₩40,515 | ₩40,958 | ₩40,314 | ₩40,917 | +0.99% | 602.2만 |
|---|
| 2026.03.30 | ₩40,649 | ₩40,689 | ₩39,965 | ₩40,112 | -1.32% | 750.8만 |
|---|
| 2026.03.27 | ₩40,609 | ₩40,729 | ₩40,206 | ₩40,287 | -0.79% | 549.4만 |
|---|
| 2026.03.26 | ₩40,904 | ₩41,119 | ₩40,649 | ₩40,676 | -0.56% | 663.4만 |
|---|
| 2026.03.25 | ₩41,132 | ₩41,253 | ₩40,890 | ₩41,105 | -0.07% | 321만 |
|---|
| 2026.03.24 | ₩40,662 | ₩41,333 | ₩40,636 | ₩41,119 | +1.12% | 356.7만 |
|---|
| 2026.03.23 | ₩41,092 | ₩41,360 | ₩40,837 | ₩40,917 | -0.42% | 411.2만 |
|---|
| 2026.03.20 | ₩41,025 | ₩41,119 | ₩40,367 | ₩40,542 | -1.18% | 703.6만 |
|---|
| 2026.03.19 | ₩40,770 | ₩41,253 | ₩40,743 | ₩41,038 | +0.66% | 905만 |
|---|
| 2026.03.18 | ₩41,494 | ₩41,534 | ₩41,051 | ₩41,078 | -1.00% | 681.5만 |
|---|
| 2026.03.17 | ₩41,736 | ₩41,870 | ₩41,628 | ₩41,642 | -0.23% | 403만 |
|---|
| 2026.03.16 | ₩41,521 | ₩41,736 | ₩41,427 | ₩41,494 | -0.06% | 581.5만 |
|---|
| 2026.03.13 | ₩41,347 | ₩41,561 | ₩41,105 | ₩41,172 | -0.42% | 431만 |
|---|
| 2026.03.12 | ₩41,306 | ₩41,454 | ₩41,078 | ₩41,105 | -0.49% | 375만 |
|---|
| 2026.03.11 | ₩41,682 | ₩41,789 | ₩41,467 | ₩41,642 | -0.10% | 447만 |
|---|
| 2026.03.10 | ₩41,789 | ₩42,205 | ₩41,628 | ₩41,709 | -0.19% | 587.9만 |
|---|
| 2026.03.09 | ₩41,306 | ₩41,937 | ₩40,931 | ₩41,843 | +1.30% | 656만 |
|---|
| 2026.03.06 | ₩41,736 | ₩41,830 | ₩41,387 | ₩41,709 | -0.06% | 447.6만 |
|---|
| 2026.03.05 | ₩42,473 | ₩42,594 | ₩41,910 | ₩42,205 | -0.63% | 417.8만 |
|---|
| 2026.03.04 | ₩42,688 | ₩42,822 | ₩42,393 | ₩42,742 | +0.13% | 647.1만 |
|---|
| 2026.03.03 | ₩42,460 | ₩42,742 | ₩41,950 | ₩42,581 | +0.28% | 645.5만 |
|---|
| 2026.03.02 | ₩42,930 | ₩43,278 | ₩42,863 | ₩43,131 | +0.47% | 511.6만 |
|---|
| 2026.02.27 | ₩42,983 | ₩43,278 | ₩42,876 | ₩43,238 | +0.59% | 382만 |
|---|
| 2026.02.26 | ₩43,225 | ₩43,426 | ₩42,997 | ₩43,252 | +0.06% | 485.3만 |
|---|
| 2026.02.25 | ₩43,171 | ₩43,265 | ₩42,956 | ₩43,171 | 0.00% | 289.5만 |
|---|
| 2026.02.24 | ₩42,809 | ₩43,131 | ₩42,809 | ₩43,077 | +0.63% | 353.4만 |
|---|
| 2026.02.23 | ₩43,077 | ₩43,319 | ₩42,688 | ₩42,836 | -0.56% | 519.1만 |
|---|
| 2026.02.20 | ₩42,983 | ₩43,278 | ₩42,876 | ₩43,225 | +0.56% | 505.2만 |
|---|
| 2026.02.19 | ₩43,104 | ₩43,184 | ₩42,889 | ₩43,077 | -0.06% | 507.1만 |
|---|
| 2026.02.18 | ₩43,091 | ₩43,319 | ₩42,997 | ₩43,198 | +0.25% | 651.6만 |
|---|
| 2026.02.17 | ₩43,064 | ₩43,265 | ₩42,728 | ₩43,024 | -0.09% | 721.1만 |
|---|
| 2026.02.13 | ₩42,742 | ₩43,278 | ₩42,608 | ₩43,064 | +0.75% | 473.7만 |
|---|
| 2026.02.12 | ₩43,292 | ₩43,533 | ₩42,715 | ₩42,728 | -1.30% | 354.1만 |
|---|
| 2026.02.11 | ₩43,265 | ₩43,359 | ₩43,037 | ₩43,198 | -0.16% | 452.4만 |
|---|
| 2026.02.10 | ₩43,050 | ₩43,171 | ₩42,983 | ₩43,024 | -0.06% | 533.7만 |
|---|
| 2026.02.09 | ₩42,916 | ₩43,117 | ₩42,822 | ₩43,037 | +0.28% | 282.1만 |
|---|
| 2026.02.06 | ₩42,433 | ₩43,104 | ₩42,393 | ₩43,050 | +1.45% | 401.3만 |
|---|
| 2026.02.05 | ₩42,245 | ₩42,366 | ₩42,031 | ₩42,138 | -0.25% | 405.8만 |
|---|
| 2026.02.04 | ₩42,339 | ₩42,514 | ₩42,178 | ₩42,380 | +0.10% | 589.4만 |
|---|
| 2026.02.03 | ₩42,058 | ₩42,406 | ₩41,923 | ₩42,245 | +0.45% | 450.3만 |
|---|
| 2026.02.02 | ₩41,642 | ₩42,138 | ₩41,642 | ₩42,084 | +1.06% | 322.8만 |
|---|
| 2026.01.30 | ₩41,669 | ₩41,830 | ₩41,373 | ₩41,736 | +0.16% | 410.4만 |
|---|
| 2026.01.29 | ₩41,830 | ₩42,031 | ₩41,521 | ₩41,789 | -0.10% | 339.3만 |
|---|
| 2026.01.28 | ₩41,575 | ₩41,709 | ₩41,494 | ₩41,575 | 0.00% | 335만 |
|---|
| 2026.01.27 | ₩41,481 | ₩41,615 | ₩41,387 | ₩41,588 | +0.26% | 231.2만 |
|---|
| 2026.01.26 | ₩41,373 | ₩41,521 | ₩41,347 | ₩41,440 | +0.16% | 260.6만 |
|---|
| 2026.01.23 | ₩41,387 | ₩41,427 | ₩41,132 | ₩41,293 | -0.23% | 294.9만 |
|---|
| 2026.01.22 | ₩41,601 | ₩41,736 | ₩41,481 | ₩41,534 | -0.16% | 255.4만 |
|---|
| 2026.01.21 | ₩41,119 | ₩41,615 | ₩41,119 | ₩41,481 | +0.88% | 460.1만 |
|---|
| 2026.01.20 | ₩41,132 | ₩41,306 | ₩40,877 | ₩40,958 | -0.42% | 357.8만 |
|---|
| 2026.01.16 | ₩41,521 | ₩41,615 | ₩41,414 | ₩41,534 | +0.03% | 317.7만 |
|---|
| 2026.01.15 | ₩41,427 | ₩41,615 | ₩41,400 | ₩41,494 | +0.16% | 365.5만 |
|---|
| 2026.01.14 | ₩41,065 | ₩41,306 | ₩41,025 | ₩41,306 | +0.59% | 287.2만 |
|---|
| 2026.01.13 | ₩41,226 | ₩41,266 | ₩40,998 | ₩41,132 | -0.23% | 403.5만 |
|---|
| 2026.01.12 | ₩40,944 | ₩41,186 | ₩40,850 | ₩41,145 | +0.49% | 246.3만 |
|---|
| 2026.01.09 | ₩40,864 | ₩41,132 | ₩40,864 | ₩41,078 | +0.53% | 265.6만 |
|---|
| 2026.01.08 | ₩40,381 | ₩40,837 | ₩40,367 | ₩40,743 | +0.90% | 313.4만 |
|---|
| 2026.01.07 | ₩40,917 | ₩40,971 | ₩40,394 | ₩40,434 | -1.18% | 379.6만 |
|---|
| 2026.01.06 | ₩40,461 | ₩40,971 | ₩40,461 | ₩40,890 | +1.06% | 234.8만 |
|---|
| 2026.01.05 | ₩40,233 | ₩40,595 | ₩40,220 | ₩40,488 | +0.63% | 351.8만 |
|---|
| 2026.01.02 | ₩39,871 | ₩40,166 | ₩39,656 | ₩40,112 | +0.61% | 397.9만 |
|---|
| 2025.12.31 | ₩40,032 | ₩40,032 | ₩39,710 | ₩39,723 | -0.77% | 178.4만 |
|---|
| 2025.12.30 | ₩40,126 | ₩40,126 | ₩39,992 | ₩40,032 | -0.23% | 248.4만 |
|---|
| 2025.12.29 | ₩40,099 | ₩40,193 | ₩40,005 | ₩40,086 | -0.03% | 289.7만 |
|---|
| 2025.12.26 | ₩40,153 | ₩40,193 | ₩40,018 | ₩40,166 | +0.03% | 326.5만 |
|---|
| 2025.12.24 | ₩40,005 | ₩40,233 | ₩40,005 | ₩40,179 | +0.44% | 152.5만 |
|---|
| 2025.12.23 | ₩39,965 | ₩40,032 | ₩39,925 | ₩39,992 | +0.07% | 347.8만 |
|---|
| 2025.12.22 | ₩39,817 | ₩40,045 | ₩39,804 | ₩40,005 | +0.47% | 345.1만 |
|---|
| 2025.12.19 | ₩39,603 | ₩39,857 | ₩39,549 | ₩39,683 | +0.20% | 325.2만 |
|---|
| 2025.12.18 | ₩39,683 | ₩39,857 | ₩39,468 | ₩39,535 | -0.37% | 476.4만 |
|---|
| 2025.12.17 | ₩39,656 | ₩39,777 | ₩39,442 | ₩39,482 | -0.44% | 439.2만 |
|---|
| 2025.12.16 | ₩39,925 | ₩39,951 | ₩39,455 | ₩39,576 | -0.87% | 473.1만 |
|---|
| 2025.12.15 | ₩39,978 | ₩40,045 | ₩39,777 | ₩39,925 | -0.13% | 391만 |
|---|
| 2025.12.12 | ₩40,099 | ₩40,112 | ₩39,710 | ₩39,790 | -0.77% | 324.1만 |
|---|
| 2025.12.11 | ₩39,696 | ₩40,032 | ₩39,696 | ₩39,992 | +0.74% | 418.9만 |
|---|
| 2025.12.10 | ₩39,307 | ₩39,844 | ₩39,240 | ₩39,764 | +1.16% | 339.3만 |
|---|
| 2025.12.09 | ₩39,589 | ₩39,764 | ₩39,442 | ₩39,468 | -0.30% | 400.6만 |
|---|
| 2025.12.08 | ₩39,777 | ₩39,777 | ₩39,522 | ₩39,576 | -0.51% | 348.3만 |
|---|
| 2025.12.05 | ₩39,804 | ₩39,951 | ₩39,750 | ₩39,764 | -0.10% | 277.4만 |
|---|
| 2025.12.04 | ₩39,737 | ₩39,844 | ₩39,656 | ₩39,750 | +0.03% | 265.2만 |
|---|
| 2025.12.03 | ₩39,468 | ₩39,777 | ₩39,455 | ₩39,737 | +0.68% | 408.5만 |
|---|
| 2025.12.02 | ₩39,509 | ₩39,509 | ₩39,281 | ₩39,401 | -0.27% | 392.9만 |
|---|
| 2025.12.01 | ₩39,455 | ₩39,670 | ₩39,388 | ₩39,415 | -0.10% | 318.4만 |
|---|
| 2025.11.28 | ₩39,455 | ₩39,723 | ₩39,428 | ₩39,670 | +0.54% | 115.1만 |
|---|
| 2025.11.26 | ₩39,187 | ₩39,562 | ₩39,187 | ₩39,415 | +0.58% | 418.9만 |
|---|
| 2025.11.25 | ₩38,677 | ₩39,187 | ₩38,663 | ₩39,133 | +1.18% | 335.1만 |
|---|
| 2025.11.24 | ₩38,570 | ₩38,731 | ₩38,382 | ₩38,637 | +0.17% | 361.1만 |
|---|
| 2025.11.21 | ₩38,113 | ₩38,690 | ₩38,033 | ₩38,502 | +1.02% | 395.5만 |
|---|
| 2025.11.20 | ₩38,731 | ₩38,865 | ₩37,952 | ₩37,966 | -1.97% | 452.8만 |
|---|
| 2025.11.19 | ₩38,462 | ₩38,556 | ₩38,248 | ₩38,409 | -0.14% | 259.8만 |
|---|
| 2025.11.18 | ₩38,341 | ₩38,677 | ₩38,274 | ₩38,449 | +0.28% | 396만 |
|---|
| 2025.11.17 | ₩38,851 | ₩38,972 | ₩38,341 | ₩38,462 | -1.00% | 539.3만 |
|---|
| 2025.11.14 | ₩38,771 | ₩39,093 | ₩38,690 | ₩38,892 | +0.31% | 263.3만 |
|---|
| 2025.11.13 | ₩39,361 | ₩39,455 | ₩38,972 | ₩39,012 | -0.89% | 346.9만 |
|---|
| 2025.11.12 | ₩39,321 | ₩39,549 | ₩39,321 | ₩39,428 | +0.27% | 335.8만 |
|---|
| 2025.11.11 | ₩39,093 | ₩39,348 | ₩39,026 | ₩39,281 | +0.48% | 289만 |
|---|
| 2025.11.10 | ₩38,972 | ₩39,106 | ₩38,744 | ₩39,039 | +0.17% | 345.3만 |
|---|
| 2025.11.07 | ₩38,516 | ₩38,838 | ₩38,422 | ₩38,838 | +0.84% | 371.5만 |
|---|
| 2025.11.06 | ₩38,663 | ₩38,798 | ₩38,489 | ₩38,570 | -0.24% | 288.7만 |
|---|
| 2025.11.05 | ₩38,489 | ₩38,838 | ₩38,489 | ₩38,704 | +0.56% | 250.6만 |
|---|
| 2025.11.04 | ₩38,355 | ₩38,543 | ₩38,288 | ₩38,435 | +0.21% | 334.1만 |
|---|
| 2025.11.03 | ₩38,771 | ₩38,771 | ₩38,341 | ₩38,623 | -0.38% | 267.2만 |
|---|
| 2025.10.31 | ₩38,663 | ₩38,892 | ₩38,583 | ₩38,784 | +0.31% | 276.7만 |
|---|
| 2025.10.30 | ₩38,717 | ₩39,106 | ₩38,704 | ₩38,744 | +0.07% | 583.5만 |
|---|
| 2025.10.29 | ₩39,146 | ₩39,200 | ₩38,771 | ₩38,878 | -0.69% | 310.1만 |
|---|
| 2025.10.28 | ₩39,468 | ₩39,468 | ₩39,200 | ₩39,214 | -0.65% | 356.8만 |
|---|
| 2025.10.27 | ₩39,468 | ₩39,535 | ₩39,388 | ₩39,509 | +0.10% | 219.5만 |
|---|
| 2025.10.24 | ₩39,415 | ₩39,468 | ₩39,321 | ₩39,348 | -0.17% | 269만 |
|---|
| 2025.10.23 | ₩39,053 | ₩39,240 | ₩38,972 | ₩39,173 | +0.31% | 255.6만 |
|---|
| 2025.10.22 | ₩39,200 | ₩39,200 | ₩38,851 | ₩39,026 | -0.44% | 491.2만 |
|---|
| 2025.10.21 | ₩39,160 | ₩39,321 | ₩39,066 | ₩39,173 | +0.03% | 248.9만 |
|---|
| 2025.10.20 | ₩39,012 | ₩39,187 | ₩38,999 | ₩39,160 | +0.38% | 268.7만 |
|---|
| 2025.10.17 | ₩38,704 | ₩38,918 | ₩38,637 | ₩38,851 | +0.38% | 381.7만 |
|---|
| 2025.10.16 | ₩39,106 | ₩39,133 | ₩38,570 | ₩38,677 | -1.10% | 405.2만 |
|---|
| 2025.10.15 | ₩39,106 | ₩39,348 | ₩38,771 | ₩39,053 | -0.14% | 392.5만 |
|---|
| 2025.10.14 | ₩38,355 | ₩39,093 | ₩38,315 | ₩38,918 | +1.47% | 358.7만 |
|---|
| 2025.10.13 | ₩38,395 | ₩38,690 | ₩38,395 | ₩38,596 | +0.52% | 183만 |
|---|
| 2025.10.10 | ₩38,999 | ₩39,079 | ₩38,167 | ₩38,181 | -2.10% | 296.6만 |
|---|