시장 데이터를 불러오는 중
The Charles Schwab Corporation Depositary Shares, Each Representing a 1/40th Interest in a Share of 4.450% Non-Cumulative Perpetual Preferred Stock, Series J · SCHW-PJ · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,119 | ₩21,239 | ₩21,012 | ₩21,172 | +0.25% | 9.1만 |
| 2026.10.08 | ₩21,092 | ₩21,253 | ₩20,985 | ₩21,239 | +0.70% | 16.5만 |
| 2026.10.07 | ₩21,146 | ₩21,172 | ₩20,918 | ₩21,159 | +0.06% | 13.9만 |
| 2026.10.06 | ₩21,172 | ₩21,306 | ₩21,146 | ₩21,266 | +0.44% | 11.1만 |
| 2026.10.05 | ₩21,333 | ₩21,333 | ₩21,119 | ₩21,146 | -0.88% | 14만 |
| 2026.10.02 | ₩21,387 | ₩21,655 | ₩21,239 | ₩21,347 | -0.19% | 10.2만 |
| 2026.10.01 | ₩21,266 | ₩21,427 | ₩20,985 | ₩21,280 | +0.06% | 17.2만 |
| 2026.09.30 | ₩21,333 | ₩21,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,025 |
| ₩21,199 |
| -0.63% |
| 36.4만 |
| 2026.09.29 | ₩21,440 | ₩21,440 | ₩21,172 | ₩21,266 | -0.81% | 10.1만 |
|---|
| 2026.09.28 | ₩21,414 | ₩21,454 | ₩21,213 | ₩21,373 | -0.19% | 6.5만 |
|---|
| 2026.09.25 | ₩21,561 | ₩21,641 | ₩21,427 | ₩21,514 | -0.22% | 6.1만 |
|---|
| 2026.09.24 | ₩21,534 | ₩21,735 | ₩21,467 | ₩21,588 | +0.25% | 9.8만 |
|---|
| 2026.09.23 | ₩21,802 | ₩22,122 | ₩21,507 | ₩21,628 | -0.80% | 10.3만 |
|---|
| 2026.09.22 | ₩21,909 | ₩21,990 | ₩21,722 | ₩21,936 | +0.12% | 15.7만 |
|---|
| 2026.09.21 | ₩21,950 | ₩22,057 | ₩21,802 | ₩21,883 | -0.31% | 8.3만 |
|---|
| 2026.09.18 | ₩21,856 | ₩21,963 | ₩21,789 | ₩21,963 | +0.49% | 7.6만 |
|---|
| 2026.09.17 | ₩21,923 | ₩22,083 | ₩21,869 | ₩21,963 | +0.18% | 11.1만 |
|---|
| 2026.09.16 | ₩21,454 | ₩21,883 | ₩21,454 | ₩21,809 | +1.66% | 14.5만 |
|---|
| 2026.09.15 | ₩21,775 | ₩21,842 | ₩21,239 | ₩21,581 | -0.89% | 30.5만 |
|---|
| 2026.09.14 | ₩21,909 | ₩21,909 | ₩21,735 | ₩21,789 | -0.55% | 6.3만 |
|---|
| 2026.09.11 | ₩21,976 | ₩22,110 | ₩21,870 | ₩21,950 | -0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩21,869 | ₩22,070 | ₩21,708 | ₩21,936 | +0.31% | 9.8만 |
|---|
| 2026.09.09 | ₩22,137 | ₩22,244 | ₩21,963 | ₩21,963 | -0.79% | 5.6만 |
|---|
| 2026.09.08 | ₩22,084 | ₩22,244 | ₩22,057 | ₩22,177 | +0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩22,097 | ₩22,204 | ₩22,017 | ₩22,124 | +0.12% | 9.1만 |
|---|
| 2026.09.03 | ₩22,231 | ₩22,365 | ₩22,003 | ₩22,030 | -0.90% | 10.9만 |
|---|
| 2026.09.02 | ₩22,218 | ₩22,244 | ₩22,070 | ₩22,164 | -0.24% | 15.5만 |
|---|
| 2026.09.01 | ₩22,620 | ₩22,660 | ₩22,110 | ₩22,193 | -1.89% | 9.1만 |
|---|
| 2026.08.31 | ₩22,687 | ₩22,727 | ₩22,472 | ₩22,620 | -0.30% | 8.1만 |
|---|
| 2026.08.28 | ₩22,821 | ₩22,861 | ₩22,486 | ₩22,713 | -0.47% | 6.3만 |
|---|
| 2026.08.27 | ₩22,847 | ₩22,868 | ₩22,646 | ₩22,720 | -0.56% | 5.2만 |
|---|
| 2026.08.26 | ₩22,713 | ₩22,852 | ₩22,633 | ₩22,807 | +0.41% | 6.5만 |
|---|
| 2026.08.25 | ₩22,901 | ₩22,948 | ₩22,700 | ₩22,794 | -0.47% | 6.6만 |
|---|
| 2026.08.24 | ₩22,754 | ₩22,776 | ₩22,633 | ₩22,767 | +0.06% | 6.9만 |
|---|
| 2026.08.21 | ₩22,646 | ₩22,740 | ₩22,553 | ₩22,660 | +0.06% | 10.1만 |
|---|
| 2026.08.20 | ₩22,526 | ₩22,754 | ₩22,526 | ₩22,727 | +0.89% | 8.1만 |
|---|
| 2026.08.19 | ₩22,526 | ₩22,740 | ₩22,459 | ₩22,700 | +0.77% | 8.7만 |
|---|
| 2026.08.18 | ₩22,445 | ₩22,579 | ₩22,378 | ₩22,378 | -0.30% | 13.1만 |
|---|
| 2026.08.17 | ₩22,740 | ₩22,740 | ₩22,486 | ₩22,486 | -1.12% | 8.8만 |
|---|
| 2026.08.14 | ₩23,089 | ₩23,115 | ₩23,048 | ₩23,075 | -0.06% | 4.5만 |
|---|
| 2026.08.13 | ₩23,089 | ₩23,156 | ₩23,022 | ₩23,156 | +0.29% | 9.2만 |
|---|
| 2026.08.12 | ₩23,022 | ₩23,084 | ₩22,995 | ₩23,008 | -0.06% | 4.9만 |
|---|
| 2026.08.11 | ₩23,102 | ₩23,129 | ₩22,914 | ₩23,022 | -0.35% | 11.8만 |
|---|
| 2026.08.10 | ₩23,115 | ₩23,196 | ₩22,955 | ₩23,062 | -0.23% | 8.7만 |
|---|
| 2026.08.07 | ₩23,182 | ₩23,249 | ₩23,115 | ₩23,115 | -0.29% | 8.4만 |
|---|
| 2026.08.06 | ₩23,196 | ₩23,268 | ₩23,115 | ₩23,115 | -0.35% | 5.2만 |
|---|
| 2026.08.05 | ₩23,343 | ₩23,368 | ₩23,209 | ₩23,236 | -0.46% | 5.5만 |
|---|
| 2026.08.04 | ₩23,330 | ₩23,370 | ₩23,243 | ₩23,316 | -0.06% | 7.8만 |
|---|
| 2026.08.03 | ₩23,303 | ₩23,363 | ₩23,196 | ₩23,276 | -0.12% | 7.2만 |
|---|
| 2026.07.31 | ₩23,290 | ₩23,424 | ₩23,209 | ₩23,223 | -0.29% | 13.5만 |
|---|
| 2026.07.30 | ₩23,196 | ₩23,357 | ₩23,196 | ₩23,357 | +0.69% | 5.9만 |
|---|
| 2026.07.29 | ₩23,290 | ₩23,316 | ₩23,156 | ₩23,223 | -0.29% | 5.8만 |
|---|
| 2026.07.28 | ₩23,223 | ₩23,397 | ₩23,223 | ₩23,343 | +0.52% | 15만 |
|---|
| 2026.07.27 | ₩23,263 | ₩23,263 | ₩23,129 | ₩23,223 | -0.17% | 6.6만 |
|---|
| 2026.07.24 | ₩23,062 | ₩23,182 | ₩23,022 | ₩23,182 | +0.52% | 11.9만 |
|---|
| 2026.07.23 | ₩23,196 | ₩23,303 | ₩23,022 | ₩23,062 | -0.58% | 5.7만 |
|---|
| 2026.07.22 | ₩23,370 | ₩23,383 | ₩23,236 | ₩23,343 | -0.11% | 6.8만 |
|---|
| 2026.07.21 | ₩23,383 | ₩23,423 | ₩23,316 | ₩23,383 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩23,343 | ₩23,437 | ₩23,316 | ₩23,383 | +0.17% | 10.9만 |
|---|
| 2026.07.17 | ₩23,290 | ₩23,397 | ₩23,276 | ₩23,397 | +0.46% | 5.1만 |
|---|
| 2026.07.16 | ₩23,316 | ₩23,383 | ₩23,263 | ₩23,316 | 0.00% | 3.7만 |
|---|
| 2026.07.15 | ₩23,343 | ₩23,410 | ₩23,223 | ₩23,397 | +0.23% | 4.2만 |
|---|
| 2026.07.14 | ₩23,276 | ₩23,316 | ₩23,226 | ₩23,316 | +0.17% | 3.3만 |
|---|
| 2026.07.13 | ₩23,290 | ₩23,290 | ₩23,209 | ₩23,236 | -0.23% | 7.9만 |
|---|
| 2026.07.10 | ₩23,303 | ₩23,316 | ₩23,182 | ₩23,263 | -0.17% | 4.9만 |
|---|
| 2026.07.09 | ₩23,196 | ₩23,316 | ₩23,196 | ₩23,316 | +0.52% | 8.5만 |
|---|
| 2026.07.08 | ₩23,316 | ₩23,438 | ₩23,169 | ₩23,196 | -0.52% | 6.4만 |
|---|
| 2026.07.07 | ₩23,477 | ₩23,558 | ₩23,330 | ₩23,343 | -0.57% | 5.3만 |
|---|
| 2026.07.06 | ₩23,544 | ₩23,571 | ₩23,450 | ₩23,558 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩23,397 | ₩23,625 | ₩23,397 | ₩23,437 | +0.17% | 4.5만 |
|---|
| 2026.07.01 | ₩23,357 | ₩23,558 | ₩23,316 | ₩23,370 | +0.06% | 5.3만 |
|---|
| 2026.06.30 | ₩23,410 | ₩23,651 | ₩23,209 | ₩23,424 | +0.06% | 21.9만 |
|---|
| 2026.06.29 | ₩23,330 | ₩23,596 | ₩23,236 | ₩23,410 | +0.34% | 10만 |
|---|
| 2026.06.26 | ₩23,169 | ₩23,263 | ₩23,156 | ₩23,209 | +0.17% | 6.3만 |
|---|
| 2026.06.25 | ₩23,330 | ₩23,343 | ₩23,196 | ₩23,196 | -0.57% | 10.3만 |
|---|
| 2026.06.24 | ₩23,263 | ₩23,357 | ₩23,182 | ₩23,223 | -0.17% | 6.5만 |
|---|
| 2026.06.23 | ₩23,209 | ₩23,356 | ₩23,182 | ₩23,202 | -0.03% | 4.3만 |
|---|
| 2026.06.22 | ₩23,437 | ₩23,571 | ₩23,236 | ₩23,236 | -0.86% | 7.2만 |
|---|
| 2026.06.18 | ₩23,544 | ₩23,651 | ₩23,504 | ₩23,517 | -0.11% | 10.7만 |
|---|
| 2026.06.17 | ₩23,544 | ₩23,665 | ₩23,397 | ₩23,464 | -0.34% | 12.3만 |
|---|
| 2026.06.16 | ₩23,611 | ₩23,692 | ₩23,450 | ₩23,611 | 0.00% | 5.6만 |
|---|
| 2026.06.15 | ₩23,517 | ₩23,625 | ₩23,403 | ₩23,625 | +0.46% | 4.1만 |
|---|
| 2026.06.12 | ₩23,316 | ₩23,382 | ₩23,236 | ₩23,350 | +0.14% | 6.1만 |
|---|
| 2026.06.11 | ₩23,156 | ₩23,330 | ₩23,156 | ₩23,330 | +0.75% | 5만 |
|---|
| 2026.06.10 | ₩23,303 | ₩23,303 | ₩23,156 | ₩23,156 | -0.63% | 7.8만 |
|---|
| 2026.06.09 | ₩23,303 | ₩23,303 | ₩23,169 | ₩23,269 | -0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩23,450 | ₩23,450 | ₩23,243 | ₩23,249 | -0.86% | 6.1만 |
|---|
| 2026.06.05 | ₩23,343 | ₩23,410 | ₩23,236 | ₩23,290 | -0.23% | 2.9만 |
|---|
| 2026.06.04 | ₩23,316 | ₩23,491 | ₩23,316 | ₩23,410 | +0.40% | 4.7만 |
|---|
| 2026.06.03 | ₩23,517 | ₩23,544 | ₩23,276 | ₩23,370 | -0.63% | 8.2만 |
|---|
| 2026.06.02 | ₩23,651 | ₩23,678 | ₩23,450 | ₩23,544 | -0.45% | 10.4만 |
|---|
| 2026.06.01 | ₩23,638 | ₩23,667 | ₩23,531 | ₩23,625 | -0.06% | 4.5만 |
|---|
| 2026.05.29 | ₩23,611 | ₩23,718 | ₩23,531 | ₩23,584 | -0.11% | 8.2만 |
|---|
| 2026.05.28 | ₩23,558 | ₩23,705 | ₩23,504 | ₩23,665 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩23,544 | ₩23,584 | ₩23,477 | ₩23,491 | -0.23% | 4.6만 |
|---|
| 2026.05.26 | ₩23,544 | ₩23,558 | ₩23,383 | ₩23,491 | -0.23% | 7.1만 |
|---|
| 2026.05.22 | ₩23,464 | ₩23,558 | ₩23,303 | ₩23,383 | -0.34% | 6.7만 |
|---|
| 2026.05.21 | ₩23,584 | ₩23,658 | ₩23,397 | ₩23,444 | -0.60% | 6.2만 |
|---|
| 2026.05.20 | ₩23,504 | ₩23,718 | ₩23,491 | ₩23,584 | +0.34% | 6.4만 |
|---|
| 2026.05.19 | ₩23,705 | ₩23,785 | ₩23,477 | ₩23,491 | -0.90% | 10.7만 |
|---|
| 2026.05.18 | ₩23,812 | ₩23,893 | ₩23,718 | ₩23,765 | -0.20% | 11.7만 |
|---|
| 2026.05.15 | ₩23,919 | ₩23,919 | ₩23,812 | ₩23,812 | -0.45% | 5.3만 |
|---|
| 2026.05.14 | ₩24,375 | ₩24,482 | ₩24,325 | ₩24,429 | +0.22% | 3.3만 |
|---|
| 2026.05.13 | ₩24,429 | ₩24,482 | ₩24,321 | ₩24,375 | -0.22% | 3.3만 |
|---|
| 2026.05.12 | ₩24,536 | ₩24,562 | ₩24,415 | ₩24,442 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩24,536 | ₩24,589 | ₩24,482 | ₩24,496 | -0.16% | 4.8만 |
|---|
| 2026.05.08 | ₩24,589 | ₩24,630 | ₩24,482 | ₩24,536 | -0.22% | 6.3만 |
|---|
| 2026.05.07 | ₩24,616 | ₩24,616 | ₩24,496 | ₩24,522 | -0.38% | 5.9만 |
|---|
| 2026.05.06 | ₩24,522 | ₩24,676 | ₩24,522 | ₩24,589 | +0.27% | 3.5만 |
|---|
| 2026.05.05 | ₩24,509 | ₩24,522 | ₩24,362 | ₩24,442 | -0.27% | 6.6만 |
|---|
| 2026.05.04 | ₩24,589 | ₩24,601 | ₩24,308 | ₩24,455 | -0.54% | 6.1만 |
|---|
| 2026.05.01 | ₩24,616 | ₩24,643 | ₩24,469 | ₩24,522 | -0.38% | 5.1만 |
|---|
| 2026.04.30 | ₩24,402 | ₩24,630 | ₩24,348 | ₩24,563 | +0.66% | 9.6만 |
|---|
| 2026.04.29 | ₩24,482 | ₩24,576 | ₩24,321 | ₩24,335 | -0.60% | 2.9만 |
|---|
| 2026.04.28 | ₩24,643 | ₩24,656 | ₩24,482 | ₩24,563 | -0.33% | 5.2만 |
|---|
| 2026.04.27 | ₩24,683 | ₩24,683 | ₩24,590 | ₩24,683 | 0.00% | 9.6만 |
|---|
| 2026.04.24 | ₩24,630 | ₩24,737 | ₩24,566 | ₩24,656 | +0.11% | 6.1만 |
|---|
| 2026.04.23 | ₩24,589 | ₩24,683 | ₩24,509 | ₩24,643 | +0.22% | 6만 |
|---|
| 2026.04.22 | ₩24,455 | ₩24,630 | ₩24,415 | ₩24,589 | +0.55% | 8.7만 |
|---|
| 2026.04.21 | ₩24,415 | ₩24,549 | ₩24,402 | ₩24,469 | +0.22% | 9.8만 |
|---|
| 2026.04.20 | ₩24,295 | ₩24,603 | ₩24,281 | ₩24,469 | +0.72% | 12.2만 |
|---|
| 2026.04.17 | ₩24,442 | ₩24,509 | ₩24,382 | ₩24,388 | -0.22% | 6.7만 |
|---|
| 2026.04.16 | ₩24,496 | ₩24,536 | ₩24,228 | ₩24,228 | -1.09% | 15.1만 |
|---|
| 2026.04.15 | ₩24,509 | ₩24,536 | ₩24,429 | ₩24,496 | -0.05% | 5.1만 |
|---|
| 2026.04.14 | ₩24,321 | ₩24,469 | ₩24,321 | ₩24,469 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩24,120 | ₩24,321 | ₩24,100 | ₩24,281 | +0.67% | 11.9만 |
|---|
| 2026.04.10 | ₩24,268 | ₩24,335 | ₩24,107 | ₩24,120 | -0.61% | 5.9만 |
|---|
| 2026.04.09 | ₩24,295 | ₩24,335 | ₩24,187 | ₩24,254 | -0.17% | 4.3만 |
|---|
| 2026.04.08 | ₩24,388 | ₩24,520 | ₩24,241 | ₩24,254 | -0.55% | 0 |
|---|
| 2026.04.07 | ₩24,000 | ₩24,174 | ₩23,852 | ₩24,174 | +0.73% | 5.3만 |
|---|
| 2026.04.06 | ₩23,919 | ₩24,094 | ₩23,919 | ₩24,067 | +0.62% | 3.8만 |
|---|
| 2026.04.02 | ₩23,732 | ₩24,027 | ₩23,732 | ₩23,973 | +1.02% | 3.1만 |
|---|
| 2026.04.01 | ₩23,839 | ₩24,120 | ₩23,759 | ₩23,893 | +0.22% | 14.1만 |
|---|
| 2026.03.31 | ₩23,732 | ₩23,852 | ₩23,665 | ₩23,692 | -0.17% | 24만 |
|---|
| 2026.03.30 | ₩23,893 | ₩23,986 | ₩23,671 | ₩23,732 | -0.67% | 6.1만 |
|---|
| 2026.03.27 | ₩23,933 | ₩24,027 | ₩23,812 | ₩23,839 | -0.39% | 4.7만 |
|---|
| 2026.03.26 | ₩24,134 | ₩24,228 | ₩23,973 | ₩24,000 | -0.56% | 11만 |
|---|
| 2026.03.25 | ₩24,261 | ₩24,308 | ₩24,120 | ₩24,201 | -0.25% | 4.2만 |
|---|
| 2026.03.24 | ₩24,013 | ₩24,254 | ₩23,933 | ₩24,067 | +0.22% | 4.8만 |
|---|
| 2026.03.23 | ₩24,134 | ₩24,308 | ₩23,986 | ₩24,161 | +0.11% | 8.2만 |
|---|
| 2026.03.20 | ₩24,415 | ₩24,415 | ₩23,893 | ₩23,933 | -1.98% | 6.2만 |
|---|
| 2026.03.19 | ₩24,281 | ₩24,496 | ₩24,254 | ₩24,388 | +0.44% | 5.5만 |
|---|
| 2026.03.18 | ₩24,563 | ₩24,563 | ₩24,455 | ₩24,469 | -0.38% | 3.4만 |
|---|
| 2026.03.17 | ₩24,509 | ₩24,643 | ₩24,402 | ₩24,596 | +0.36% | 11.7만 |
|---|
| 2026.03.16 | ₩24,386 | ₩24,482 | ₩24,321 | ₩24,442 | +0.23% | 14.7만 |
|---|
| 2026.03.13 | ₩24,482 | ₩24,603 | ₩24,268 | ₩24,281 | -0.82% | 6.9만 |
|---|
| 2026.03.12 | ₩24,685 | ₩24,723 | ₩24,482 | ₩24,496 | -0.77% | 10.8만 |
|---|
| 2026.03.11 | ₩24,784 | ₩24,804 | ₩24,616 | ₩24,616 | -0.68% | 3.5만 |
|---|
| 2026.03.10 | ₩24,683 | ₩24,850 | ₩24,683 | ₩24,737 | +0.22% | 1 |
|---|
| 2026.03.09 | ₩24,857 | ₩24,871 | ₩24,630 | ₩24,750 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩24,924 | ₩24,958 | ₩24,790 | ₩24,871 | -0.22% | 1 |
|---|
| 2026.03.05 | ₩25,018 | ₩25,179 | ₩24,951 | ₩24,965 | -0.21% | 1 |
|---|
| 2026.03.04 | ₩25,072 | ₩25,192 | ₩25,005 | ₩25,099 | +0.11% | 1 |
|---|
| 2026.03.03 | ₩24,951 | ₩25,058 | ₩24,871 | ₩25,058 | +0.43% | 1 |
|---|
| 2026.03.02 | ₩25,139 | ₩25,286 | ₩25,058 | ₩25,112 | -0.11% | 1 |
|---|
| 2026.02.27 | ₩25,206 | ₩25,299 | ₩24,938 | ₩25,179 | -0.11% | 1 |
|---|
| 2026.02.26 | ₩25,286 | ₩25,393 | ₩25,219 | ₩25,219 | -0.26% | 5.5만 |
|---|
| 2026.02.25 | ₩25,286 | ₩25,361 | ₩25,152 | ₩25,361 | +0.29% | 1 |
|---|
| 2026.02.24 | ₩25,139 | ₩25,286 | ₩25,112 | ₩25,286 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩25,326 | ₩25,340 | ₩25,085 | ₩25,166 | -0.63% | 1 |
|---|
| 2026.02.20 | ₩25,259 | ₩25,393 | ₩25,233 | ₩25,273 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩25,313 | ₩25,367 | ₩25,206 | ₩25,313 | 0.00% | 4.4만 |
|---|
| 2026.02.18 | ₩25,434 | ₩25,514 | ₩25,340 | ₩25,380 | -0.21% | 6.6만 |
|---|
| 2026.02.17 | ₩25,286 | ₩25,420 | ₩25,166 | ₩25,407 | +0.48% | 6만 |
|---|
| 2026.02.13 | ₩25,192 | ₩25,313 | ₩25,139 | ₩25,259 | +0.27% | 8.5만 |
|---|
| 2026.02.12 | ₩25,353 | ₩25,554 | ₩25,219 | ₩25,527 | +0.69% | 12.9만 |
|---|
| 2026.02.11 | ₩25,233 | ₩25,353 | ₩25,233 | ₩25,313 | +0.32% | 3.1만 |
|---|
| 2026.02.10 | ₩25,300 | ₩25,353 | ₩25,219 | ₩25,233 | -0.26% | 5만 |
|---|
| 2026.02.09 | ₩25,233 | ₩25,259 | ₩25,139 | ₩25,259 | +0.11% | 4.4만 |
|---|
| 2026.02.06 | ₩25,219 | ₩25,273 | ₩25,152 | ₩25,192 | -0.11% | 5.3만 |
|---|
| 2026.02.05 | ₩25,367 | ₩25,422 | ₩25,099 | ₩25,139 | -0.90% | 31만 |
|---|
| 2026.02.04 | ₩25,353 | ₩25,581 | ₩25,338 | ₩25,367 | +0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩25,661 | ₩25,661 | ₩25,327 | ₩25,353 | -1.20% | 6.3만 |
|---|
| 2026.02.02 | ₩25,581 | ₩25,702 | ₩25,461 | ₩25,621 | +0.16% | 3.2만 |
|---|
| 2026.01.30 | ₩25,568 | ₩25,621 | ₩25,380 | ₩25,568 | 0.00% | 6.9만 |
|---|
| 2026.01.29 | ₩25,447 | ₩25,608 | ₩25,420 | ₩25,541 | +0.37% | 5.1만 |
|---|
| 2026.01.28 | ₩25,568 | ₩25,641 | ₩25,487 | ₩25,568 | 0.00% | 3.9만 |
|---|
| 2026.01.27 | ₩25,675 | ₩25,715 | ₩25,554 | ₩25,594 | -0.31% | 2.7만 |
|---|
| 2026.01.26 | ₩25,836 | ₩25,862 | ₩25,608 | ₩25,621 | -0.83% | 5.4만 |
|---|
| 2026.01.23 | ₩25,782 | ₩25,795 | ₩25,648 | ₩25,715 | -0.26% | 6.9만 |
|---|
| 2026.01.22 | ₩25,702 | ₩25,782 | ₩25,578 | ₩25,742 | +0.16% | 5만 |
|---|
| 2026.01.21 | ₩25,393 | ₩25,648 | ₩25,340 | ₩25,621 | +0.90% | 6.6만 |
|---|
| 2026.01.20 | ₩25,367 | ₩25,454 | ₩25,246 | ₩25,393 | +0.11% | 9.6만 |
|---|
| 2026.01.16 | ₩25,635 | ₩25,713 | ₩25,501 | ₩25,541 | -0.37% | 6.8만 |
|---|
| 2026.01.15 | ₩25,608 | ₩25,702 | ₩25,541 | ₩25,635 | +0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩25,474 | ₩25,594 | ₩25,460 | ₩25,541 | +0.26% | 4.5만 |
|---|
| 2026.01.13 | ₩25,554 | ₩25,661 | ₩25,460 | ₩25,554 | 0.00% | 9만 |
|---|
| 2026.01.12 | ₩25,380 | ₩25,554 | ₩25,327 | ₩25,554 | +0.69% | 5.1만 |
|---|
| 2026.01.09 | ₩25,058 | ₩25,594 | ₩25,058 | ₩25,514 | +1.82% | 5.4만 |
|---|
| 2026.01.08 | ₩25,501 | ₩25,568 | ₩25,407 | ₩25,434 | -0.26% | 3.2만 |
|---|
| 2026.01.07 | ₩25,568 | ₩25,635 | ₩25,447 | ₩25,527 | -0.16% | 7.3만 |
|---|
| 2026.01.06 | ₩25,581 | ₩25,581 | ₩25,353 | ₩25,487 | -0.37% | 7만 |
|---|
| 2026.01.05 | ₩25,514 | ₩25,702 | ₩25,393 | ₩25,581 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩25,219 | ₩25,447 | ₩25,192 | ₩25,447 | +0.90% | 9.8만 |
|---|
| 2025.12.31 | ₩25,125 | ₩25,166 | ₩25,072 | ₩25,112 | -0.05% | 13.3만 |
|---|
| 2025.12.30 | ₩25,032 | ₩25,139 | ₩25,018 | ₩25,072 | +0.16% | 10.7만 |
|---|
| 2025.12.29 | ₩25,072 | ₩25,166 | ₩25,005 | ₩25,032 | -0.16% | 10.6만 |
|---|
| 2025.12.26 | ₩25,192 | ₩25,246 | ₩25,072 | ₩25,139 | -0.21% | 5.8만 |
|---|
| 2025.12.24 | ₩25,099 | ₩25,192 | ₩25,045 | ₩25,149 | +0.20% | 6.9만 |
|---|
| 2025.12.23 | ₩25,125 | ₩25,240 | ₩24,991 | ₩25,045 | -0.32% | 12.8만 |
|---|
| 2025.12.22 | ₩25,166 | ₩25,219 | ₩25,085 | ₩25,152 | -0.05% | 10.4만 |
|---|
| 2025.12.19 | ₩24,991 | ₩25,179 | ₩24,965 | ₩25,072 | +0.32% | 10.9만 |
|---|
| 2025.12.18 | ₩25,219 | ₩25,393 | ₩25,032 | ₩25,045 | -0.69% | 18.5만 |
|---|
| 2025.12.17 | ₩25,300 | ₩25,367 | ₩25,099 | ₩25,152 | -0.58% | 9.5만 |
|---|
| 2025.12.16 | ₩25,273 | ₩25,367 | ₩25,233 | ₩25,367 | +0.37% | 7.4만 |
|---|
| 2025.12.15 | ₩25,380 | ₩25,380 | ₩25,233 | ₩25,326 | -0.21% | 14만 |
|---|
| 2025.12.12 | ₩25,434 | ₩25,474 | ₩25,206 | ₩25,326 | -0.42% | 17.2만 |
|---|
| 2025.12.11 | ₩25,045 | ₩25,661 | ₩24,992 | ₩25,554 | +2.03% | 28.2만 |
|---|
| 2025.12.10 | ₩24,938 | ₩25,177 | ₩24,871 | ₩25,099 | +0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩24,844 | ₩25,045 | ₩24,844 | ₩25,018 | +0.70% | 9만 |
|---|
| 2025.12.08 | ₩24,844 | ₩24,949 | ₩24,723 | ₩24,871 | +0.11% | 7.7만 |
|---|
| 2025.12.05 | ₩24,938 | ₩25,058 | ₩24,737 | ₩24,817 | -0.48% | 18.9만 |
|---|
| 2025.12.04 | ₩25,018 | ₩25,139 | ₩24,884 | ₩24,978 | -0.16% | 9.7만 |
|---|
| 2025.12.03 | ₩24,978 | ₩25,112 | ₩24,938 | ₩25,072 | +0.38% | 6.5만 |
|---|
| 2025.12.02 | ₩25,125 | ₩25,125 | ₩24,844 | ₩25,018 | -0.43% | 9.9만 |
|---|
| 2025.12.01 | ₩25,166 | ₩25,391 | ₩25,112 | ₩25,125 | -0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩25,434 | ₩25,447 | ₩25,233 | ₩25,259 | -0.68% | 3.2만 |
|---|
| 2025.11.26 | ₩25,340 | ₩25,406 | ₩25,179 | ₩25,380 | +0.16% | 3.6만 |
|---|
| 2025.11.25 | ₩25,233 | ₩25,273 | ₩25,045 | ₩25,259 | +0.11% | 5.1만 |
|---|
| 2025.11.24 | ₩24,991 | ₩25,226 | ₩24,991 | ₩25,152 | +0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩24,898 | ₩25,099 | ₩24,764 | ₩25,032 | +0.54% | 16.7만 |
|---|
| 2025.11.20 | ₩25,286 | ₩25,299 | ₩24,750 | ₩24,951 | -1.32% | 13.7만 |
|---|
| 2025.11.19 | ₩25,233 | ₩25,326 | ₩25,099 | ₩25,192 | -0.16% | 10.9만 |
|---|
| 2025.11.18 | ₩25,367 | ₩25,460 | ₩25,219 | ₩25,300 | -0.26% | 6만 |
|---|
| 2025.11.17 | ₩25,795 | ₩25,795 | ₩25,313 | ₩25,393 | -1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩25,916 | ₩25,943 | ₩25,688 | ₩25,755 | -0.62% | 5.3만 |
|---|
| 2025.11.13 | ₩26,613 | ₩26,613 | ₩26,117 | ₩26,171 | -1.66% | 5.9만 |
|---|
| 2025.11.12 | ₩26,787 | ₩26,800 | ₩26,532 | ₩26,559 | -0.85% | 3.9만 |
|---|
| 2025.11.11 | ₩26,774 | ₩26,827 | ₩26,686 | ₩26,708 | -0.25% | 3만 |
|---|
| 2025.11.10 | ₩26,653 | ₩26,770 | ₩26,591 | ₩26,747 | +0.35% | 1.6만 |
|---|
| 2025.11.07 | ₩26,559 | ₩26,680 | ₩26,439 | ₩26,546 | -0.05% | 5만 |
|---|
| 2025.11.06 | ₩26,626 | ₩26,707 | ₩26,465 | ₩26,640 | +0.05% | 7.5만 |
|---|
| 2025.11.05 | ₩26,640 | ₩26,700 | ₩26,479 | ₩26,546 | -0.35% | 4.5만 |
|---|
| 2025.11.04 | ₩26,452 | ₩26,666 | ₩26,358 | ₩26,586 | +0.51% | 7.1만 |
|---|
| 2025.11.03 | ₩26,774 | ₩26,854 | ₩26,532 | ₩26,532 | -0.90% | 6.6만 |
|---|
| 2025.10.31 | ₩26,867 | ₩26,907 | ₩26,680 | ₩26,733 | -0.50% | 9.4만 |
|---|
| 2025.10.30 | ₩27,082 | ₩27,129 | ₩26,854 | ₩26,863 | -0.81% | 3.4만 |
|---|
| 2025.10.29 | ₩27,269 | ₩27,296 | ₩26,981 | ₩27,149 | -0.44% | 4.7만 |
|---|
| 2025.10.28 | ₩27,109 | ₩27,363 | ₩27,055 | ₩27,269 | +0.59% | 12.7만 |
|---|
| 2025.10.27 | ₩26,881 | ₩27,082 | ₩26,837 | ₩27,068 | +0.70% | 17.7만 |
|---|
| 2025.10.24 | ₩26,921 | ₩26,921 | ₩26,653 | ₩26,760 | -0.60% | 4만 |
|---|
| 2025.10.23 | ₩26,854 | ₩26,854 | ₩26,720 | ₩26,787 | -0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩26,854 | ₩26,894 | ₩26,720 | ₩26,841 | -0.05% | 3.5만 |
|---|
| 2025.10.21 | ₩26,787 | ₩27,001 | ₩26,740 | ₩26,908 | +0.45% | 11.3만 |
|---|
| 2025.10.20 | ₩26,599 | ₩26,707 | ₩26,546 | ₩26,693 | +0.35% | 6.1만 |
|---|
| 2025.10.17 | ₩26,345 | ₩26,519 | ₩26,264 | ₩26,439 | +0.36% | 5.3만 |
|---|
| 2025.10.16 | ₩26,385 | ₩26,425 | ₩26,238 | ₩26,331 | -0.20% | 5.4만 |
|---|
| 2025.10.15 | ₩26,345 | ₩26,459 | ₩26,278 | ₩26,331 | -0.05% | 4.4만 |
|---|
| 2025.10.14 | ₩26,104 | ₩26,318 | ₩26,023 | ₩26,238 | +0.51% | 3.8만 |
|---|
| 2025.10.13 | ₩26,171 | ₩26,197 | ₩25,996 | ₩26,157 | -0.05% | 3.8만 |
|---|
| 2025.10.10 | ₩26,412 | ₩26,465 | ₩25,929 | ₩25,929 | -1.83% | 5.2만 |
|---|
