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 | ₩45,315 | ₩45,556 | ₩45,315 | ₩45,503 | +0.41% | 192.8만 |
| 2026.10.08 | ₩44,899 | ₩45,355 | ₩44,899 | ₩45,342 | +0.99% | 328.3만 |
| 2026.10.07 | ₩45,087 | ₩45,181 | ₩44,979 | ₩45,033 | -0.12% | 369.5만 |
| 2026.10.06 | ₩45,181 | ₩45,422 | ₩45,181 | ₩45,315 | +0.30% | 233.3만 |
| 2026.10.05 | ₩44,912 | ₩45,167 | ₩44,698 | ₩45,087 | +0.39% | 436.3만 |
| 2026.10.02 | ₩44,979 | ₩45,140 | ₩44,886 | ₩44,979 | 0.00% | 318.9만 |
| 2026.10.01 | ₩44,658 | ₩44,832 | ₩44,416 | ₩44,765 | +0.24% | 443.4만 |
| 2026.09.30 | ₩45,006 | ₩45,087 | ₩44,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,671 |
| -0.74% |
| 409만 |
| 2026.09.29 | ₩44,966 | ₩45,047 | ₩44,792 | ₩44,939 | -0.06% | 339.9만 |
|---|
| 2026.09.28 | ₩45,181 | ₩45,234 | ₩44,926 | ₩44,993 | -0.42% | 380.9만 |
|---|
| 2026.09.25 | ₩45,207 | ₩45,409 | ₩45,100 | ₩45,342 | +0.30% | 336.2만 |
|---|
| 2026.09.24 | ₩45,275 | ₩45,395 | ₩45,114 | ₩45,167 | -0.24% | 271.3만 |
|---|
| 2026.09.23 | ₩45,596 | ₩45,623 | ₩45,301 | ₩45,355 | -0.53% | 252.9만 |
|---|
| 2026.09.22 | ₩45,932 | ₩45,999 | ₩45,704 | ₩45,824 | -0.23% | 332.6만 |
|---|
| 2026.09.21 | ₩45,838 | ₩46,026 | ₩45,690 | ₩45,878 | +0.09% | 233.6만 |
|---|
| 2026.09.18 | ₩45,596 | ₩45,677 | ₩45,435 | ₩45,623 | +0.06% | 240.2만 |
|---|
| 2026.09.17 | ₩45,811 | ₩45,824 | ₩45,570 | ₩45,663 | -0.32% | 220.2만 |
|---|
| 2026.09.16 | ₩45,865 | ₩45,865 | ₩45,073 | ₩45,342 | -1.14% | 279.9만 |
|---|
| 2026.09.15 | ₩45,878 | ₩45,878 | ₩45,596 | ₩45,744 | -0.29% | 257.2만 |
|---|
| 2026.09.14 | ₩45,891 | ₩45,999 | ₩45,744 | ₩45,811 | -0.18% | 377.7만 |
|---|
| 2026.09.11 | ₩46,307 | ₩46,347 | ₩46,119 | ₩46,254 | -0.12% | 262.2만 |
|---|
| 2026.09.10 | ₩46,066 | ₩46,160 | ₩45,851 | ₩45,891 | -0.38% | 322.9만 |
|---|
| 2026.09.09 | ₩46,388 | ₩46,495 | ₩46,280 | ₩46,307 | -0.17% | 279.9만 |
|---|
| 2026.09.08 | ₩46,683 | ₩46,736 | ₩46,441 | ₩46,468 | -0.46% | 395.4만 |
|---|
| 2026.09.04 | ₩46,495 | ₩46,777 | ₩46,468 | ₩46,696 | +0.43% | 273.9만 |
|---|
| 2026.09.03 | ₩46,441 | ₩46,629 | ₩46,173 | ₩46,616 | +0.38% | 277.6만 |
|---|
| 2026.09.02 | ₩46,106 | ₩46,334 | ₩46,052 | ₩46,294 | +0.41% | 246.7만 |
|---|
| 2026.09.01 | ₩46,254 | ₩46,347 | ₩45,918 | ₩46,026 | -0.49% | 250.1만 |
|---|
| 2026.08.31 | ₩46,307 | ₩46,401 | ₩46,186 | ₩46,280 | -0.06% | 291.6만 |
|---|
| 2026.08.28 | ₩46,669 | ₩46,696 | ₩46,334 | ₩46,414 | -0.55% | 240.8만 |
|---|
| 2026.08.27 | ₩46,817 | ₩46,817 | ₩46,495 | ₩46,629 | -0.40% | 229만 |
|---|
| 2026.08.26 | ₩46,750 | ₩46,978 | ₩46,750 | ₩46,870 | +0.26% | 299.6만 |
|---|
| 2026.08.25 | ₩46,937 | ₩46,937 | ₩46,656 | ₩46,817 | -0.26% | 242.5만 |
|---|
| 2026.08.24 | ₩46,763 | ₩46,803 | ₩46,575 | ₩46,777 | +0.03% | 230.9만 |
|---|
| 2026.08.21 | ₩46,924 | ₩46,964 | ₩46,790 | ₩46,857 | -0.14% | 213.6만 |
|---|
| 2026.08.20 | ₩46,790 | ₩47,018 | ₩46,629 | ₩46,669 | -0.26% | 214.3만 |
|---|
| 2026.08.19 | ₩47,340 | ₩47,393 | ₩46,937 | ₩46,991 | -0.74% | 600.4만 |
|---|
| 2026.08.18 | ₩47,206 | ₩47,340 | ₩47,018 | ₩47,045 | -0.34% | 217.5만 |
|---|
| 2026.08.17 | ₩47,420 | ₩47,595 | ₩47,367 | ₩47,367 | -0.11% | 320만 |
|---|
| 2026.08.14 | ₩47,420 | ₩47,514 | ₩47,340 | ₩47,434 | +0.03% | 289.4만 |
|---|
| 2026.08.13 | ₩47,286 | ₩47,528 | ₩47,232 | ₩47,380 | +0.20% | 307.4만 |
|---|
| 2026.08.12 | ₩47,072 | ₩47,273 | ₩46,978 | ₩47,192 | +0.26% | 258.6만 |
|---|
| 2026.08.11 | ₩46,830 | ₩46,951 | ₩46,763 | ₩46,817 | -0.03% | 224만 |
|---|
| 2026.08.10 | ₩46,750 | ₩46,857 | ₩46,669 | ₩46,750 | 0.00% | 380.9만 |
|---|
| 2026.08.07 | ₩46,642 | ₩46,777 | ₩46,414 | ₩46,750 | +0.23% | 305.7만 |
|---|
| 2026.08.06 | ₩46,696 | ₩46,750 | ₩46,481 | ₩46,535 | -0.34% | 817.3만 |
|---|
| 2026.08.05 | ₩46,911 | ₩47,031 | ₩46,642 | ₩46,709 | -0.43% | 374.8만 |
|---|
| 2026.08.04 | ₩46,267 | ₩46,884 | ₩46,119 | ₩46,803 | +1.16% | 224.6만 |
|---|
| 2026.08.03 | ₩45,690 | ₩45,999 | ₩45,623 | ₩45,972 | +0.62% | 309.2만 |
|---|
| 2026.07.31 | ₩46,052 | ₩46,093 | ₩45,462 | ₩45,690 | -0.79% | 403.8만 |
|---|
| 2026.07.30 | ₩45,623 | ₩45,838 | ₩45,342 | ₩45,811 | +0.41% | 414.5만 |
|---|
| 2026.07.29 | ₩45,999 | ₩46,066 | ₩45,261 | ₩45,275 | -1.57% | 344.1만 |
|---|
| 2026.07.28 | ₩45,918 | ₩46,093 | ₩45,865 | ₩45,999 | +0.18% | 320.5만 |
|---|
| 2026.07.27 | ₩46,066 | ₩46,240 | ₩45,690 | ₩45,945 | -0.26% | 390.6만 |
|---|
| 2026.07.24 | ₩45,824 | ₩46,133 | ₩45,811 | ₩45,918 | +0.20% | 378.1만 |
|---|
| 2026.07.23 | ₩45,717 | ₩45,999 | ₩45,623 | ₩45,891 | +0.38% | 320.6만 |
|---|
| 2026.07.22 | ₩45,663 | ₩46,026 | ₩45,663 | ₩45,838 | +0.38% | 402.8만 |
|---|
| 2026.07.21 | ₩45,503 | ₩45,798 | ₩45,328 | ₩45,717 | +0.47% | 320.8만 |
|---|
| 2026.07.20 | ₩45,503 | ₩45,596 | ₩45,060 | ₩45,127 | -0.83% | 462.7만 |
|---|
| 2026.07.17 | ₩45,368 | ₩45,771 | ₩45,275 | ₩45,342 | -0.06% | 251만 |
|---|
| 2026.07.16 | ₩45,409 | ₩45,677 | ₩45,382 | ₩45,596 | +0.41% | 314.6만 |
|---|
| 2026.07.15 | ₩45,905 | ₩45,999 | ₩45,275 | ₩45,503 | -0.88% | 549.5만 |
|---|
| 2026.07.14 | ₩46,106 | ₩46,200 | ₩45,811 | ₩45,865 | -0.52% | 287만 |
|---|
| 2026.07.13 | ₩45,985 | ₩46,079 | ₩45,771 | ₩45,891 | -0.20% | 140.1만 |
|---|
| 2026.07.10 | ₩45,972 | ₩46,186 | ₩45,838 | ₩46,119 | +0.32% | 192.1만 |
|---|
| 2026.07.09 | ₩46,119 | ₩46,294 | ₩45,958 | ₩46,026 | -0.20% | 227.3만 |
|---|
| 2026.07.08 | ₩45,798 | ₩45,891 | ₩45,516 | ₩45,704 | -0.20% | 133.9만 |
|---|
| 2026.07.07 | ₩46,200 | ₩46,280 | ₩45,891 | ₩46,039 | -0.35% | 244.9만 |
|---|
| 2026.07.06 | ₩46,361 | ₩46,468 | ₩46,227 | ₩46,294 | -0.14% | 340.6만 |
|---|
| 2026.07.02 | ₩46,441 | ₩46,602 | ₩45,744 | ₩46,173 | -0.58% | 302.2만 |
|---|
| 2026.07.01 | ₩46,307 | ₩46,508 | ₩46,160 | ₩46,160 | -0.32% | 279만 |
|---|
| 2026.06.30 | ₩46,575 | ₩46,857 | ₩46,522 | ₩46,683 | +0.23% | 366.3만 |
|---|
| 2026.06.29 | ₩46,401 | ₩46,642 | ₩45,958 | ₩46,589 | +0.40% | 423.8만 |
|---|
| 2026.06.26 | ₩46,428 | ₩46,629 | ₩46,213 | ₩46,213 | -0.46% | 455.8만 |
|---|
| 2026.06.25 | ₩46,750 | ₩46,937 | ₩46,508 | ₩46,723 | -0.06% | 302.6만 |
|---|
| 2026.06.24 | ₩46,052 | ₩46,254 | ₩45,784 | ₩46,066 | +0.03% | 357만 |
|---|
| 2026.06.23 | ₩46,039 | ₩46,441 | ₩45,891 | ₩46,213 | +0.38% | 244.2만 |
|---|
| 2026.06.22 | ₩46,589 | ₩46,790 | ₩46,589 | ₩46,777 | +0.40% | 269.9만 |
|---|
| 2026.06.18 | ₩46,669 | ₩46,683 | ₩46,334 | ₩46,347 | -0.69% | 251.3만 |
|---|
| 2026.06.17 | ₩46,535 | ₩46,790 | ₩45,999 | ₩46,093 | -0.95% | 484.6만 |
|---|
| 2026.06.16 | ₩46,777 | ₩47,005 | ₩46,441 | ₩46,455 | -0.69% | 220.8만 |
|---|
| 2026.06.15 | ₩46,696 | ₩46,777 | ₩46,549 | ₩46,616 | -0.17% | 265.6만 |
|---|
| 2026.06.12 | ₩45,891 | ₩46,347 | ₩45,798 | ₩46,227 | +0.73% | 957.7만 |
|---|
| 2026.06.11 | ₩45,127 | ₩45,932 | ₩45,114 | ₩45,771 | +1.43% | 786.6만 |
|---|
| 2026.06.10 | ₩45,248 | ₩45,596 | ₩44,832 | ₩44,845 | -0.89% | 544.6만 |
|---|
| 2026.06.09 | ₩45,462 | ₩45,650 | ₩44,577 | ₩45,342 | -0.27% | 604.4만 |
|---|
| 2026.06.08 | ₩45,342 | ₩45,476 | ₩45,114 | ₩45,154 | -0.41% | 544.5만 |
|---|
| 2026.06.05 | ₩45,570 | ₩45,610 | ₩44,899 | ₩44,953 | -1.35% | 461.8만 |
|---|
| 2026.06.04 | ₩45,596 | ₩45,945 | ₩45,596 | ₩45,838 | +0.53% | 305.9만 |
|---|
| 2026.06.03 | ₩45,543 | ₩45,730 | ₩45,476 | ₩45,610 | +0.15% | 297.5만 |
|---|
| 2026.06.02 | ₩45,073 | ₩45,596 | ₩45,073 | ₩45,570 | +1.10% | 268.5만 |
|---|
| 2026.06.01 | ₩44,792 | ₩45,114 | ₩44,792 | ₩45,006 | +0.48% | 284.8만 |
|---|
| 2026.05.29 | ₩45,114 | ₩45,140 | ₩44,979 | ₩45,020 | -0.21% | 286.5만 |
|---|
| 2026.05.28 | ₩45,006 | ₩45,167 | ₩44,765 | ₩44,993 | -0.03% | 309.7만 |
|---|
| 2026.05.27 | ₩45,261 | ₩45,261 | ₩44,899 | ₩44,966 | -0.65% | 358.5만 |
|---|
| 2026.05.26 | ₩44,993 | ₩45,140 | ₩44,926 | ₩45,060 | +0.15% | 244.3만 |
|---|
| 2026.05.22 | ₩44,524 | ₩44,805 | ₩44,483 | ₩44,671 | +0.33% | 270.7만 |
|---|
| 2026.05.21 | ₩43,880 | ₩44,282 | ₩43,719 | ₩44,255 | +0.86% | 368.8만 |
|---|
| 2026.05.20 | ₩43,786 | ₩44,108 | ₩43,665 | ₩44,027 | +0.55% | 394.1만 |
|---|
| 2026.05.19 | ₩43,504 | ₩43,880 | ₩43,397 | ₩43,625 | +0.28% | 297.8만 |
|---|
| 2026.05.18 | ₩43,746 | ₩43,840 | ₩43,477 | ₩43,746 | 0.00% | 298.4만 |
|---|
| 2026.05.15 | ₩43,920 | ₩43,960 | ₩43,638 | ₩43,665 | -0.58% | 380.9만 |
|---|
| 2026.05.14 | ₩44,175 | ₩44,363 | ₩44,135 | ₩44,215 | +0.09% | 425.2만 |
|---|
| 2026.05.13 | ₩44,054 | ₩44,121 | ₩43,866 | ₩44,041 | -0.03% | 284.2만 |
|---|
| 2026.05.12 | ₩43,947 | ₩44,081 | ₩43,612 | ₩44,014 | +0.15% | 328.2만 |
|---|
| 2026.05.11 | ₩44,001 | ₩44,121 | ₩43,960 | ₩44,081 | +0.18% | 253.7만 |
|---|
| 2026.05.08 | ₩43,786 | ₩43,920 | ₩43,692 | ₩43,813 | +0.06% | 225.8만 |
|---|
| 2026.05.07 | ₩43,960 | ₩44,027 | ₩43,451 | ₩43,545 | -0.95% | 341만 |
|---|
| 2026.05.06 | ₩43,920 | ₩44,135 | ₩43,799 | ₩44,068 | +0.34% | 307.1만 |
|---|
| 2026.05.05 | ₩43,397 | ₩43,746 | ₩43,357 | ₩43,652 | +0.59% | 257.4만 |
|---|
| 2026.05.04 | ₩43,343 | ₩43,558 | ₩43,115 | ₩43,169 | -0.40% | 326.6만 |
|---|
| 2026.05.01 | ₩43,598 | ₩43,719 | ₩43,397 | ₩43,397 | -0.46% | 304.4만 |
|---|
| 2026.04.30 | ₩42,901 | ₩43,598 | ₩42,901 | ₩43,545 | +1.50% | 288.7만 |
|---|
| 2026.04.29 | ₩42,847 | ₩42,928 | ₩42,673 | ₩42,834 | -0.03% | 372.9만 |
|---|
| 2026.04.28 | ₩42,914 | ₩42,981 | ₩42,646 | ₩42,740 | -0.41% | 368.5만 |
|---|
| 2026.04.27 | ₩42,954 | ₩43,196 | ₩42,861 | ₩42,914 | -0.09% | 249.4만 |
|---|
| 2026.04.24 | ₩43,209 | ₩43,263 | ₩42,914 | ₩42,954 | -0.59% | 329.1만 |
|---|
| 2026.04.23 | ₩42,861 | ₩43,156 | ₩42,726 | ₩43,075 | +0.50% | 339.3만 |
|---|
| 2026.04.22 | ₩43,022 | ₩43,102 | ₩42,726 | ₩42,820 | -0.47% | 292.9만 |
|---|
| 2026.04.21 | ₩43,115 | ₩43,209 | ₩42,686 | ₩42,753 | -0.84% | 472.3만 |
|---|
| 2026.04.20 | ₩43,008 | ₩43,156 | ₩42,981 | ₩43,035 | +0.06% | 355.3만 |
|---|
| 2026.04.17 | ₩42,794 | ₩43,209 | ₩42,767 | ₩43,035 | +0.56% | 458.7만 |
|---|
| 2026.04.16 | ₩42,472 | ₩42,686 | ₩42,472 | ₩42,646 | +0.41% | 462.8만 |
|---|
| 2026.04.15 | ₩42,646 | ₩42,659 | ₩42,351 | ₩42,485 | -0.38% | 434.3만 |
|---|
| 2026.04.14 | ₩42,499 | ₩42,713 | ₩42,338 | ₩42,659 | +0.38% | 382.1만 |
|---|
| 2026.04.13 | ₩42,069 | ₩42,539 | ₩42,069 | ₩42,539 | +1.12% | 305.3만 |
|---|
| 2026.04.10 | ₩42,512 | ₩42,539 | ₩42,177 | ₩42,230 | -0.66% | 2091.2만 |
|---|
| 2026.04.09 | ₩42,163 | ₩42,592 | ₩42,150 | ₩42,485 | +0.76% | 430만 |
|---|
| 2026.04.08 | ₩41,949 | ₩42,284 | ₩41,908 | ₩42,271 | +0.77% | 511.6만 |
|---|
| 2026.04.07 | ₩41,198 | ₩41,305 | ₩41,010 | ₩41,238 | +0.10% | 393.5만 |
|---|
| 2026.04.06 | ₩41,157 | ₩41,345 | ₩41,077 | ₩41,345 | +0.46% | 568.3만 |
|---|
| 2026.04.02 | ₩40,688 | ₩41,305 | ₩40,661 | ₩41,144 | +1.12% | 439.2만 |
|---|
| 2026.04.01 | ₩40,983 | ₩41,238 | ₩40,983 | ₩41,064 | +0.20% | 714.1만 |
|---|
| 2026.03.31 | ₩40,500 | ₩40,943 | ₩40,299 | ₩40,903 | +0.99% | 602.2만 |
|---|
| 2026.03.30 | ₩40,634 | ₩40,675 | ₩39,950 | ₩40,098 | -1.32% | 750.8만 |
|---|
| 2026.03.27 | ₩40,594 | ₩40,715 | ₩40,192 | ₩40,272 | -0.79% | 549.4만 |
|---|
| 2026.03.26 | ₩40,889 | ₩41,104 | ₩40,634 | ₩40,661 | -0.56% | 663.4만 |
|---|
| 2026.03.25 | ₩41,117 | ₩41,238 | ₩40,876 | ₩41,090 | -0.07% | 321만 |
|---|
| 2026.03.24 | ₩40,648 | ₩41,318 | ₩40,621 | ₩41,104 | +1.12% | 356.7만 |
|---|
| 2026.03.23 | ₩41,077 | ₩41,345 | ₩40,822 | ₩40,903 | -0.42% | 411.2만 |
|---|
| 2026.03.20 | ₩41,010 | ₩41,104 | ₩40,353 | ₩40,527 | -1.18% | 703.6만 |
|---|
| 2026.03.19 | ₩40,755 | ₩41,238 | ₩40,728 | ₩41,023 | +0.66% | 905만 |
|---|
| 2026.03.18 | ₩41,479 | ₩41,520 | ₩41,037 | ₩41,064 | -1.00% | 681.5만 |
|---|
| 2026.03.17 | ₩41,721 | ₩41,855 | ₩41,613 | ₩41,627 | -0.23% | 403만 |
|---|
| 2026.03.16 | ₩41,506 | ₩41,721 | ₩41,412 | ₩41,479 | -0.06% | 581.5만 |
|---|
| 2026.03.13 | ₩41,332 | ₩41,546 | ₩41,090 | ₩41,157 | -0.42% | 431만 |
|---|
| 2026.03.12 | ₩41,292 | ₩41,439 | ₩41,064 | ₩41,090 | -0.49% | 375만 |
|---|
| 2026.03.11 | ₩41,667 | ₩41,774 | ₩41,452 | ₩41,627 | -0.10% | 447만 |
|---|
| 2026.03.10 | ₩41,774 | ₩42,190 | ₩41,613 | ₩41,694 | -0.19% | 587.9만 |
|---|
| 2026.03.09 | ₩41,292 | ₩41,922 | ₩40,916 | ₩41,828 | +1.30% | 656만 |
|---|
| 2026.03.06 | ₩41,721 | ₩41,815 | ₩41,372 | ₩41,694 | -0.06% | 447.6만 |
|---|
| 2026.03.05 | ₩42,458 | ₩42,579 | ₩41,895 | ₩42,190 | -0.63% | 417.8만 |
|---|
| 2026.03.04 | ₩42,673 | ₩42,807 | ₩42,378 | ₩42,726 | +0.13% | 647.1만 |
|---|
| 2026.03.03 | ₩42,445 | ₩42,726 | ₩41,935 | ₩42,566 | +0.28% | 645.5만 |
|---|
| 2026.03.02 | ₩42,914 | ₩43,263 | ₩42,847 | ₩43,115 | +0.47% | 511.6만 |
|---|
| 2026.02.27 | ₩42,968 | ₩43,263 | ₩42,861 | ₩43,223 | +0.59% | 382만 |
|---|
| 2026.02.26 | ₩43,209 | ₩43,410 | ₩42,981 | ₩43,236 | +0.06% | 485.3만 |
|---|
| 2026.02.25 | ₩43,156 | ₩43,250 | ₩42,941 | ₩43,156 | 0.00% | 289.5만 |
|---|
| 2026.02.24 | ₩42,794 | ₩43,115 | ₩42,794 | ₩43,062 | +0.63% | 353.4만 |
|---|
| 2026.02.23 | ₩43,062 | ₩43,303 | ₩42,673 | ₩42,820 | -0.56% | 519.1만 |
|---|
| 2026.02.20 | ₩42,968 | ₩43,263 | ₩42,861 | ₩43,209 | +0.56% | 505.2만 |
|---|
| 2026.02.19 | ₩43,089 | ₩43,169 | ₩42,874 | ₩43,062 | -0.06% | 507.1만 |
|---|
| 2026.02.18 | ₩43,075 | ₩43,303 | ₩42,981 | ₩43,182 | +0.25% | 651.6만 |
|---|
| 2026.02.17 | ₩43,048 | ₩43,250 | ₩42,713 | ₩43,008 | -0.09% | 721.1만 |
|---|
| 2026.02.13 | ₩42,726 | ₩43,263 | ₩42,592 | ₩43,048 | +0.75% | 473.7만 |
|---|
| 2026.02.12 | ₩43,276 | ₩43,518 | ₩42,700 | ₩42,713 | -1.30% | 354.1만 |
|---|
| 2026.02.11 | ₩43,250 | ₩43,343 | ₩43,022 | ₩43,182 | -0.16% | 452.4만 |
|---|
| 2026.02.10 | ₩43,035 | ₩43,156 | ₩42,968 | ₩43,008 | -0.06% | 533.7만 |
|---|
| 2026.02.09 | ₩42,901 | ₩43,102 | ₩42,807 | ₩43,022 | +0.28% | 282.1만 |
|---|
| 2026.02.06 | ₩42,418 | ₩43,089 | ₩42,378 | ₩43,035 | +1.45% | 401.3만 |
|---|
| 2026.02.05 | ₩42,230 | ₩42,351 | ₩42,016 | ₩42,123 | -0.25% | 405.8만 |
|---|
| 2026.02.04 | ₩42,324 | ₩42,499 | ₩42,163 | ₩42,364 | +0.10% | 589.4만 |
|---|
| 2026.02.03 | ₩42,043 | ₩42,391 | ₩41,908 | ₩42,230 | +0.45% | 450.3만 |
|---|
| 2026.02.02 | ₩41,627 | ₩42,123 | ₩41,627 | ₩42,069 | +1.06% | 322.8만 |
|---|
| 2026.01.30 | ₩41,654 | ₩41,815 | ₩41,359 | ₩41,721 | +0.16% | 410.4만 |
|---|
| 2026.01.29 | ₩41,815 | ₩42,016 | ₩41,506 | ₩41,774 | -0.10% | 339.3만 |
|---|
| 2026.01.28 | ₩41,560 | ₩41,694 | ₩41,479 | ₩41,560 | 0.00% | 335만 |
|---|
| 2026.01.27 | ₩41,466 | ₩41,600 | ₩41,372 | ₩41,573 | +0.26% | 231.2만 |
|---|
| 2026.01.26 | ₩41,359 | ₩41,506 | ₩41,332 | ₩41,426 | +0.16% | 260.6만 |
|---|
| 2026.01.23 | ₩41,372 | ₩41,412 | ₩41,117 | ₩41,278 | -0.23% | 294.9만 |
|---|
| 2026.01.22 | ₩41,587 | ₩41,721 | ₩41,466 | ₩41,520 | -0.16% | 255.4만 |
|---|
| 2026.01.21 | ₩41,104 | ₩41,600 | ₩41,104 | ₩41,466 | +0.88% | 460.1만 |
|---|
| 2026.01.20 | ₩41,117 | ₩41,292 | ₩40,862 | ₩40,943 | -0.42% | 357.8만 |
|---|
| 2026.01.16 | ₩41,506 | ₩41,600 | ₩41,399 | ₩41,520 | +0.03% | 317.7만 |
|---|
| 2026.01.15 | ₩41,412 | ₩41,600 | ₩41,385 | ₩41,479 | +0.16% | 365.5만 |
|---|
| 2026.01.14 | ₩41,050 | ₩41,292 | ₩41,010 | ₩41,292 | +0.59% | 287.2만 |
|---|
| 2026.01.13 | ₩41,211 | ₩41,251 | ₩40,983 | ₩41,117 | -0.23% | 403.5만 |
|---|
| 2026.01.12 | ₩40,929 | ₩41,171 | ₩40,836 | ₩41,131 | +0.49% | 246.3만 |
|---|
| 2026.01.09 | ₩40,849 | ₩41,117 | ₩40,849 | ₩41,064 | +0.53% | 265.6만 |
|---|
| 2026.01.08 | ₩40,366 | ₩40,822 | ₩40,353 | ₩40,728 | +0.90% | 313.4만 |
|---|
| 2026.01.07 | ₩40,903 | ₩40,956 | ₩40,380 | ₩40,420 | -1.18% | 379.6만 |
|---|
| 2026.01.06 | ₩40,447 | ₩40,956 | ₩40,447 | ₩40,876 | +1.06% | 234.8만 |
|---|
| 2026.01.05 | ₩40,219 | ₩40,581 | ₩40,205 | ₩40,473 | +0.63% | 351.8만 |
|---|
| 2026.01.02 | ₩39,857 | ₩40,152 | ₩39,642 | ₩40,098 | +0.61% | 397.9만 |
|---|
| 2025.12.31 | ₩40,018 | ₩40,018 | ₩39,696 | ₩39,709 | -0.77% | 178.4만 |
|---|
| 2025.12.30 | ₩40,111 | ₩40,111 | ₩39,977 | ₩40,018 | -0.23% | 248.4만 |
|---|
| 2025.12.29 | ₩40,085 | ₩40,178 | ₩39,991 | ₩40,071 | -0.03% | 289.7만 |
|---|
| 2025.12.26 | ₩40,138 | ₩40,178 | ₩40,004 | ₩40,152 | +0.03% | 326.5만 |
|---|
| 2025.12.24 | ₩39,991 | ₩40,219 | ₩39,991 | ₩40,165 | +0.44% | 152.5만 |
|---|
| 2025.12.23 | ₩39,950 | ₩40,018 | ₩39,910 | ₩39,977 | +0.07% | 347.8만 |
|---|
| 2025.12.22 | ₩39,803 | ₩40,031 | ₩39,790 | ₩39,991 | +0.47% | 345.1만 |
|---|
| 2025.12.19 | ₩39,588 | ₩39,843 | ₩39,535 | ₩39,669 | +0.20% | 325.2만 |
|---|
| 2025.12.18 | ₩39,669 | ₩39,843 | ₩39,454 | ₩39,521 | -0.37% | 476.4만 |
|---|
| 2025.12.17 | ₩39,642 | ₩39,763 | ₩39,427 | ₩39,468 | -0.44% | 439.2만 |
|---|
| 2025.12.16 | ₩39,910 | ₩39,937 | ₩39,441 | ₩39,562 | -0.87% | 473.1만 |
|---|
| 2025.12.15 | ₩39,964 | ₩40,031 | ₩39,763 | ₩39,910 | -0.13% | 391만 |
|---|
| 2025.12.12 | ₩40,085 | ₩40,098 | ₩39,696 | ₩39,776 | -0.77% | 324.1만 |
|---|
| 2025.12.11 | ₩39,682 | ₩40,018 | ₩39,682 | ₩39,977 | +0.74% | 418.9만 |
|---|
| 2025.12.10 | ₩39,293 | ₩39,830 | ₩39,226 | ₩39,749 | +1.16% | 339.3만 |
|---|
| 2025.12.09 | ₩39,575 | ₩39,749 | ₩39,427 | ₩39,454 | -0.30% | 400.6만 |
|---|
| 2025.12.08 | ₩39,763 | ₩39,763 | ₩39,508 | ₩39,562 | -0.51% | 348.3만 |
|---|
| 2025.12.05 | ₩39,790 | ₩39,937 | ₩39,736 | ₩39,749 | -0.10% | 277.4만 |
|---|
| 2025.12.04 | ₩39,722 | ₩39,830 | ₩39,642 | ₩39,736 | +0.03% | 265.2만 |
|---|
| 2025.12.03 | ₩39,454 | ₩39,763 | ₩39,441 | ₩39,722 | +0.68% | 408.5만 |
|---|
| 2025.12.02 | ₩39,495 | ₩39,495 | ₩39,267 | ₩39,387 | -0.27% | 392.9만 |
|---|
| 2025.12.01 | ₩39,441 | ₩39,655 | ₩39,374 | ₩39,401 | -0.10% | 318.4만 |
|---|
| 2025.11.28 | ₩39,441 | ₩39,709 | ₩39,414 | ₩39,655 | +0.54% | 115.1만 |
|---|
| 2025.11.26 | ₩39,173 | ₩39,548 | ₩39,173 | ₩39,401 | +0.58% | 418.9만 |
|---|
| 2025.11.25 | ₩38,663 | ₩39,173 | ₩38,650 | ₩39,119 | +1.18% | 335.1만 |
|---|
| 2025.11.24 | ₩38,556 | ₩38,717 | ₩38,368 | ₩38,623 | +0.17% | 361.1만 |
|---|
| 2025.11.21 | ₩38,100 | ₩38,676 | ₩38,019 | ₩38,489 | +1.02% | 395.5만 |
|---|
| 2025.11.20 | ₩38,717 | ₩38,851 | ₩37,939 | ₩37,952 | -1.97% | 452.8만 |
|---|
| 2025.11.19 | ₩38,448 | ₩38,542 | ₩38,234 | ₩38,395 | -0.14% | 259.8만 |
|---|
| 2025.11.18 | ₩38,328 | ₩38,663 | ₩38,261 | ₩38,435 | +0.28% | 396만 |
|---|
| 2025.11.17 | ₩38,837 | ₩38,958 | ₩38,328 | ₩38,448 | -1.00% | 539.3만 |
|---|
| 2025.11.14 | ₩38,757 | ₩39,079 | ₩38,676 | ₩38,878 | +0.31% | 263.3만 |
|---|
| 2025.11.13 | ₩39,347 | ₩39,441 | ₩38,958 | ₩38,998 | -0.89% | 346.9만 |
|---|
| 2025.11.12 | ₩39,307 | ₩39,535 | ₩39,307 | ₩39,414 | +0.27% | 335.8만 |
|---|
| 2025.11.11 | ₩39,079 | ₩39,334 | ₩39,012 | ₩39,267 | +0.48% | 289만 |
|---|
| 2025.11.10 | ₩38,958 | ₩39,092 | ₩38,730 | ₩39,025 | +0.17% | 345.3만 |
|---|
| 2025.11.07 | ₩38,502 | ₩38,824 | ₩38,408 | ₩38,824 | +0.84% | 371.5만 |
|---|
| 2025.11.06 | ₩38,650 | ₩38,784 | ₩38,475 | ₩38,556 | -0.24% | 288.7만 |
|---|
| 2025.11.05 | ₩38,475 | ₩38,824 | ₩38,475 | ₩38,690 | +0.56% | 250.6만 |
|---|
| 2025.11.04 | ₩38,341 | ₩38,529 | ₩38,274 | ₩38,422 | +0.21% | 334.1만 |
|---|
| 2025.11.03 | ₩38,757 | ₩38,757 | ₩38,328 | ₩38,609 | -0.38% | 267.2만 |
|---|
| 2025.10.31 | ₩38,650 | ₩38,878 | ₩38,569 | ₩38,770 | +0.31% | 276.7만 |
|---|
| 2025.10.30 | ₩38,703 | ₩39,092 | ₩38,690 | ₩38,730 | +0.07% | 583.5만 |
|---|
| 2025.10.29 | ₩39,132 | ₩39,186 | ₩38,757 | ₩38,864 | -0.69% | 310.1만 |
|---|
| 2025.10.28 | ₩39,454 | ₩39,454 | ₩39,186 | ₩39,199 | -0.65% | 356.8만 |
|---|
| 2025.10.27 | ₩39,454 | ₩39,521 | ₩39,374 | ₩39,495 | +0.10% | 219.5만 |
|---|
| 2025.10.24 | ₩39,401 | ₩39,454 | ₩39,307 | ₩39,334 | -0.17% | 269만 |
|---|
| 2025.10.23 | ₩39,039 | ₩39,226 | ₩38,958 | ₩39,159 | +0.31% | 255.6만 |
|---|
| 2025.10.22 | ₩39,186 | ₩39,186 | ₩38,837 | ₩39,012 | -0.44% | 491.2만 |
|---|
| 2025.10.21 | ₩39,146 | ₩39,307 | ₩39,052 | ₩39,159 | +0.03% | 248.9만 |
|---|
| 2025.10.20 | ₩38,998 | ₩39,173 | ₩38,985 | ₩39,146 | +0.38% | 268.7만 |
|---|
| 2025.10.17 | ₩38,690 | ₩38,904 | ₩38,623 | ₩38,837 | +0.38% | 381.7만 |
|---|
| 2025.10.16 | ₩39,092 | ₩39,119 | ₩38,556 | ₩38,663 | -1.10% | 405.2만 |
|---|
| 2025.10.15 | ₩39,092 | ₩39,334 | ₩38,757 | ₩39,039 | -0.14% | 392.5만 |
|---|
| 2025.10.14 | ₩38,341 | ₩39,079 | ₩38,301 | ₩38,904 | +1.47% | 358.7만 |
|---|
| 2025.10.13 | ₩38,381 | ₩38,676 | ₩38,381 | ₩38,583 | +0.52% | 183만 |
|---|
| 2025.10.10 | ₩38,985 | ₩39,065 | ₩38,153 | ₩38,167 | -2.10% | 296.6만 |
|---|