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 | ₩21,016 | ₩21,136 | ₩20,909 | ₩21,069 | +0.25% | 9.1만 |
| 2026.10.08 | ₩20,989 | ₩21,149 | ₩20,882 | ₩21,136 | +0.70% | 16.5만 |
| 2026.10.07 | ₩21,042 | ₩21,069 | ₩20,816 | ₩21,056 | +0.06% | 13.9만 |
| 2026.10.06 | ₩21,069 | ₩21,202 | ₩21,042 | ₩21,162 | +0.44% | 11.1만 |
| 2026.10.05 | ₩21,229 | ₩21,229 | ₩21,016 | ₩21,042 | -0.88% | 14만 |
| 2026.10.02 | ₩21,282 | ₩21,549 | ₩21,136 | ₩21,242 | -0.19% | 10.2만 |
| 2026.10.01 | ₩21,162 | ₩21,322 | ₩20,882 | ₩21,176 | +0.06% | 17.2만 |
| 2026.09.30 | ₩21,229 | ₩21,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,922 |
| ₩21,096 |
| -0.63% |
| 36.4만 |
| 2026.09.29 | ₩21,336 | ₩21,336 | ₩21,069 | ₩21,162 | -0.81% | 10.1만 |
|---|
| 2026.09.28 | ₩21,309 | ₩21,349 | ₩21,109 | ₩21,269 | -0.19% | 6.5만 |
|---|
| 2026.09.25 | ₩21,456 | ₩21,536 | ₩21,322 | ₩21,409 | -0.22% | 6.1만 |
|---|
| 2026.09.24 | ₩21,429 | ₩21,629 | ₩21,362 | ₩21,482 | +0.25% | 9.8만 |
|---|
| 2026.09.23 | ₩21,696 | ₩22,014 | ₩21,402 | ₩21,522 | -0.80% | 10.3만 |
|---|
| 2026.09.22 | ₩21,802 | ₩21,882 | ₩21,616 | ₩21,829 | +0.12% | 15.7만 |
|---|
| 2026.09.21 | ₩21,842 | ₩21,949 | ₩21,696 | ₩21,776 | -0.31% | 8.3만 |
|---|
| 2026.09.18 | ₩21,749 | ₩21,856 | ₩21,682 | ₩21,856 | +0.49% | 7.6만 |
|---|
| 2026.09.17 | ₩21,816 | ₩21,976 | ₩21,762 | ₩21,856 | +0.18% | 11.1만 |
|---|
| 2026.09.16 | ₩21,349 | ₩21,776 | ₩21,349 | ₩21,702 | +1.66% | 14.5만 |
|---|
| 2026.09.15 | ₩21,669 | ₩21,736 | ₩21,136 | ₩21,476 | -0.89% | 30.5만 |
|---|
| 2026.09.14 | ₩21,802 | ₩21,802 | ₩21,629 | ₩21,682 | -0.55% | 6.3만 |
|---|
| 2026.09.11 | ₩21,869 | ₩22,002 | ₩21,764 | ₩21,842 | -0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩21,762 | ₩21,962 | ₩21,602 | ₩21,829 | +0.31% | 9.8만 |
|---|
| 2026.09.09 | ₩22,029 | ₩22,136 | ₩21,856 | ₩21,856 | -0.79% | 5.6만 |
|---|
| 2026.09.08 | ₩21,976 | ₩22,136 | ₩21,949 | ₩22,069 | +0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩21,989 | ₩22,096 | ₩21,909 | ₩22,016 | +0.12% | 9.1만 |
|---|
| 2026.09.03 | ₩22,122 | ₩22,256 | ₩21,896 | ₩21,922 | -0.90% | 10.9만 |
|---|
| 2026.09.02 | ₩22,109 | ₩22,136 | ₩21,962 | ₩22,056 | -0.24% | 15.5만 |
|---|
| 2026.09.01 | ₩22,509 | ₩22,549 | ₩22,002 | ₩22,085 | -1.89% | 9.1만 |
|---|
| 2026.08.31 | ₩22,576 | ₩22,616 | ₩22,362 | ₩22,509 | -0.30% | 8.1만 |
|---|
| 2026.08.28 | ₩22,709 | ₩22,749 | ₩22,376 | ₩22,602 | -0.47% | 6.3만 |
|---|
| 2026.08.27 | ₩22,736 | ₩22,756 | ₩22,536 | ₩22,609 | -0.56% | 5.2만 |
|---|
| 2026.08.26 | ₩22,602 | ₩22,740 | ₩22,522 | ₩22,696 | +0.41% | 6.5만 |
|---|
| 2026.08.25 | ₩22,789 | ₩22,836 | ₩22,589 | ₩22,682 | -0.47% | 6.6만 |
|---|
| 2026.08.24 | ₩22,642 | ₩22,665 | ₩22,522 | ₩22,656 | +0.06% | 6.9만 |
|---|
| 2026.08.21 | ₩22,536 | ₩22,629 | ₩22,442 | ₩22,549 | +0.06% | 10.1만 |
|---|
| 2026.08.20 | ₩22,416 | ₩22,642 | ₩22,416 | ₩22,616 | +0.89% | 8.1만 |
|---|
| 2026.08.19 | ₩22,416 | ₩22,629 | ₩22,349 | ₩22,589 | +0.77% | 8.7만 |
|---|
| 2026.08.18 | ₩22,336 | ₩22,469 | ₩22,269 | ₩22,269 | -0.30% | 13.1만 |
|---|
| 2026.08.17 | ₩22,629 | ₩22,629 | ₩22,376 | ₩22,376 | -1.12% | 8.8만 |
|---|
| 2026.08.14 | ₩22,976 | ₩23,003 | ₩22,936 | ₩22,963 | -0.06% | 4.5만 |
|---|
| 2026.08.13 | ₩22,976 | ₩23,043 | ₩22,909 | ₩23,043 | +0.29% | 9.2만 |
|---|
| 2026.08.12 | ₩22,909 | ₩22,971 | ₩22,883 | ₩22,896 | -0.06% | 4.9만 |
|---|
| 2026.08.11 | ₩22,989 | ₩23,016 | ₩22,803 | ₩22,909 | -0.35% | 11.8만 |
|---|
| 2026.08.10 | ₩23,003 | ₩23,083 | ₩22,843 | ₩22,949 | -0.23% | 8.7만 |
|---|
| 2026.08.07 | ₩23,069 | ₩23,136 | ₩23,003 | ₩23,003 | -0.29% | 8.4만 |
|---|
| 2026.08.06 | ₩23,083 | ₩23,154 | ₩23,003 | ₩23,003 | -0.35% | 5.2만 |
|---|
| 2026.08.05 | ₩23,229 | ₩23,254 | ₩23,096 | ₩23,123 | -0.46% | 5.5만 |
|---|
| 2026.08.04 | ₩23,216 | ₩23,256 | ₩23,129 | ₩23,203 | -0.06% | 7.8만 |
|---|
| 2026.08.03 | ₩23,189 | ₩23,249 | ₩23,083 | ₩23,163 | -0.12% | 7.2만 |
|---|
| 2026.07.31 | ₩23,176 | ₩23,309 | ₩23,096 | ₩23,109 | -0.29% | 13.5만 |
|---|
| 2026.07.30 | ₩23,083 | ₩23,243 | ₩23,083 | ₩23,243 | +0.69% | 5.9만 |
|---|
| 2026.07.29 | ₩23,176 | ₩23,203 | ₩23,043 | ₩23,109 | -0.29% | 5.8만 |
|---|
| 2026.07.28 | ₩23,109 | ₩23,283 | ₩23,109 | ₩23,229 | +0.52% | 15만 |
|---|
| 2026.07.27 | ₩23,149 | ₩23,149 | ₩23,016 | ₩23,109 | -0.17% | 6.6만 |
|---|
| 2026.07.24 | ₩22,949 | ₩23,069 | ₩22,909 | ₩23,069 | +0.52% | 11.9만 |
|---|
| 2026.07.23 | ₩23,083 | ₩23,189 | ₩22,909 | ₩22,949 | -0.58% | 5.7만 |
|---|
| 2026.07.22 | ₩23,256 | ₩23,269 | ₩23,123 | ₩23,229 | -0.11% | 6.8만 |
|---|
| 2026.07.21 | ₩23,269 | ₩23,309 | ₩23,203 | ₩23,269 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩23,229 | ₩23,323 | ₩23,203 | ₩23,269 | +0.17% | 10.9만 |
|---|
| 2026.07.17 | ₩23,176 | ₩23,283 | ₩23,163 | ₩23,283 | +0.46% | 5.1만 |
|---|
| 2026.07.16 | ₩23,203 | ₩23,269 | ₩23,149 | ₩23,203 | 0.00% | 3.7만 |
|---|
| 2026.07.15 | ₩23,229 | ₩23,296 | ₩23,109 | ₩23,283 | +0.23% | 4.2만 |
|---|
| 2026.07.14 | ₩23,163 | ₩23,203 | ₩23,112 | ₩23,203 | +0.17% | 3.3만 |
|---|
| 2026.07.13 | ₩23,176 | ₩23,176 | ₩23,096 | ₩23,123 | -0.23% | 7.9만 |
|---|
| 2026.07.10 | ₩23,189 | ₩23,203 | ₩23,069 | ₩23,149 | -0.17% | 4.9만 |
|---|
| 2026.07.09 | ₩23,083 | ₩23,203 | ₩23,083 | ₩23,202 | +0.52% | 8.5만 |
|---|
| 2026.07.08 | ₩23,203 | ₩23,324 | ₩23,056 | ₩23,083 | -0.52% | 6.4만 |
|---|
| 2026.07.07 | ₩23,363 | ₩23,443 | ₩23,216 | ₩23,229 | -0.57% | 5.3만 |
|---|
| 2026.07.06 | ₩23,429 | ₩23,456 | ₩23,336 | ₩23,443 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩23,283 | ₩23,509 | ₩23,283 | ₩23,323 | +0.17% | 4.5만 |
|---|
| 2026.07.01 | ₩23,243 | ₩23,443 | ₩23,203 | ₩23,256 | +0.06% | 5.3만 |
|---|
| 2026.06.30 | ₩23,296 | ₩23,536 | ₩23,096 | ₩23,309 | +0.06% | 21.9만 |
|---|
| 2026.06.29 | ₩23,216 | ₩23,481 | ₩23,123 | ₩23,296 | +0.34% | 10만 |
|---|
| 2026.06.26 | ₩23,056 | ₩23,149 | ₩23,043 | ₩23,096 | +0.17% | 6.3만 |
|---|
| 2026.06.25 | ₩23,216 | ₩23,229 | ₩23,083 | ₩23,083 | -0.57% | 10.3만 |
|---|
| 2026.06.24 | ₩23,149 | ₩23,243 | ₩23,069 | ₩23,109 | -0.17% | 6.5만 |
|---|
| 2026.06.23 | ₩23,096 | ₩23,242 | ₩23,069 | ₩23,089 | -0.03% | 4.3만 |
|---|
| 2026.06.22 | ₩23,323 | ₩23,456 | ₩23,123 | ₩23,123 | -0.86% | 7.2만 |
|---|
| 2026.06.18 | ₩23,429 | ₩23,536 | ₩23,389 | ₩23,403 | -0.11% | 10.7만 |
|---|
| 2026.06.17 | ₩23,429 | ₩23,549 | ₩23,283 | ₩23,349 | -0.34% | 12.3만 |
|---|
| 2026.06.16 | ₩23,496 | ₩23,576 | ₩23,336 | ₩23,496 | 0.00% | 5.6만 |
|---|
| 2026.06.15 | ₩23,403 | ₩23,509 | ₩23,288 | ₩23,509 | +0.46% | 4.1만 |
|---|
| 2026.06.12 | ₩23,203 | ₩23,268 | ₩23,123 | ₩23,236 | +0.14% | 6.1만 |
|---|
| 2026.06.11 | ₩23,043 | ₩23,216 | ₩23,043 | ₩23,216 | +0.75% | 5만 |
|---|
| 2026.06.10 | ₩23,189 | ₩23,189 | ₩23,043 | ₩23,043 | -0.63% | 7.8만 |
|---|
| 2026.06.09 | ₩23,189 | ₩23,189 | ₩23,056 | ₩23,156 | -0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩23,336 | ₩23,336 | ₩23,129 | ₩23,136 | -0.86% | 6.1만 |
|---|
| 2026.06.05 | ₩23,229 | ₩23,296 | ₩23,123 | ₩23,176 | -0.23% | 2.9만 |
|---|
| 2026.06.04 | ₩23,203 | ₩23,376 | ₩23,203 | ₩23,296 | +0.40% | 4.7만 |
|---|
| 2026.06.03 | ₩23,403 | ₩23,429 | ₩23,163 | ₩23,256 | -0.63% | 8.2만 |
|---|
| 2026.06.02 | ₩23,536 | ₩23,563 | ₩23,336 | ₩23,429 | -0.45% | 10.4만 |
|---|
| 2026.06.01 | ₩23,523 | ₩23,552 | ₩23,416 | ₩23,509 | -0.06% | 4.5만 |
|---|
| 2026.05.29 | ₩23,496 | ₩23,603 | ₩23,416 | ₩23,469 | -0.11% | 8.2만 |
|---|
| 2026.05.28 | ₩23,443 | ₩23,589 | ₩23,389 | ₩23,549 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩23,429 | ₩23,469 | ₩23,363 | ₩23,376 | -0.23% | 4.6만 |
|---|
| 2026.05.26 | ₩23,429 | ₩23,443 | ₩23,269 | ₩23,376 | -0.23% | 7.1만 |
|---|
| 2026.05.22 | ₩23,349 | ₩23,443 | ₩23,189 | ₩23,269 | -0.34% | 6.7만 |
|---|
| 2026.05.21 | ₩23,469 | ₩23,543 | ₩23,283 | ₩23,329 | -0.60% | 6.2만 |
|---|
| 2026.05.20 | ₩23,389 | ₩23,603 | ₩23,376 | ₩23,469 | +0.34% | 6.4만 |
|---|
| 2026.05.19 | ₩23,589 | ₩23,669 | ₩23,363 | ₩23,376 | -0.90% | 10.7만 |
|---|
| 2026.05.18 | ₩23,696 | ₩23,776 | ₩23,603 | ₩23,649 | -0.20% | 11.7만 |
|---|
| 2026.05.15 | ₩23,803 | ₩23,803 | ₩23,696 | ₩23,696 | -0.45% | 5.3만 |
|---|
| 2026.05.14 | ₩24,256 | ₩24,363 | ₩24,206 | ₩24,309 | +0.22% | 3.3만 |
|---|
| 2026.05.13 | ₩24,309 | ₩24,363 | ₩24,203 | ₩24,256 | -0.22% | 3.3만 |
|---|
| 2026.05.12 | ₩24,416 | ₩24,443 | ₩24,296 | ₩24,323 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩24,416 | ₩24,469 | ₩24,363 | ₩24,376 | -0.16% | 4.8만 |
|---|
| 2026.05.08 | ₩24,469 | ₩24,509 | ₩24,363 | ₩24,416 | -0.22% | 6.3만 |
|---|
| 2026.05.07 | ₩24,496 | ₩24,496 | ₩24,376 | ₩24,403 | -0.38% | 5.9만 |
|---|
| 2026.05.06 | ₩24,403 | ₩24,555 | ₩24,403 | ₩24,469 | +0.27% | 3.5만 |
|---|
| 2026.05.05 | ₩24,389 | ₩24,403 | ₩24,243 | ₩24,323 | -0.27% | 6.6만 |
|---|
| 2026.05.04 | ₩24,469 | ₩24,481 | ₩24,189 | ₩24,336 | -0.54% | 6.1만 |
|---|
| 2026.05.01 | ₩24,496 | ₩24,523 | ₩24,349 | ₩24,403 | -0.38% | 5.1만 |
|---|
| 2026.04.30 | ₩24,283 | ₩24,509 | ₩24,229 | ₩24,443 | +0.66% | 9.6만 |
|---|
| 2026.04.29 | ₩24,363 | ₩24,456 | ₩24,203 | ₩24,216 | -0.60% | 2.9만 |
|---|
| 2026.04.28 | ₩24,523 | ₩24,536 | ₩24,363 | ₩24,443 | -0.33% | 5.2만 |
|---|
| 2026.04.27 | ₩24,563 | ₩24,563 | ₩24,469 | ₩24,563 | 0.00% | 9.6만 |
|---|
| 2026.04.24 | ₩24,509 | ₩24,616 | ₩24,446 | ₩24,536 | +0.11% | 6.1만 |
|---|
| 2026.04.23 | ₩24,469 | ₩24,563 | ₩24,389 | ₩24,523 | +0.22% | 6만 |
|---|
| 2026.04.22 | ₩24,336 | ₩24,509 | ₩24,296 | ₩24,469 | +0.55% | 8.7만 |
|---|
| 2026.04.21 | ₩24,296 | ₩24,429 | ₩24,283 | ₩24,349 | +0.22% | 9.8만 |
|---|
| 2026.04.20 | ₩24,176 | ₩24,483 | ₩24,163 | ₩24,349 | +0.72% | 12.2만 |
|---|
| 2026.04.17 | ₩24,323 | ₩24,389 | ₩24,263 | ₩24,269 | -0.22% | 6.7만 |
|---|
| 2026.04.16 | ₩24,376 | ₩24,416 | ₩24,109 | ₩24,109 | -1.09% | 15.1만 |
|---|
| 2026.04.15 | ₩24,389 | ₩24,416 | ₩24,309 | ₩24,376 | -0.05% | 5.1만 |
|---|
| 2026.04.14 | ₩24,203 | ₩24,349 | ₩24,203 | ₩24,349 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩24,003 | ₩24,203 | ₩23,983 | ₩24,163 | +0.67% | 11.9만 |
|---|
| 2026.04.10 | ₩24,149 | ₩24,216 | ₩23,989 | ₩24,003 | -0.61% | 5.9만 |
|---|
| 2026.04.09 | ₩24,176 | ₩24,216 | ₩24,069 | ₩24,136 | -0.17% | 4.3만 |
|---|
| 2026.04.08 | ₩24,269 | ₩24,401 | ₩24,123 | ₩24,136 | -0.55% | 0 |
|---|
| 2026.04.07 | ₩23,883 | ₩24,056 | ₩23,736 | ₩24,056 | +0.73% | 5.3만 |
|---|
| 2026.04.06 | ₩23,803 | ₩23,976 | ₩23,803 | ₩23,949 | +0.62% | 3.8만 |
|---|
| 2026.04.02 | ₩23,616 | ₩23,909 | ₩23,616 | ₩23,856 | +1.02% | 3.1만 |
|---|
| 2026.04.01 | ₩23,723 | ₩24,003 | ₩23,643 | ₩23,776 | +0.22% | 14.1만 |
|---|
| 2026.03.31 | ₩23,616 | ₩23,736 | ₩23,549 | ₩23,576 | -0.17% | 24만 |
|---|
| 2026.03.30 | ₩23,776 | ₩23,869 | ₩23,556 | ₩23,616 | -0.67% | 6.1만 |
|---|
| 2026.03.27 | ₩23,816 | ₩23,909 | ₩23,696 | ₩23,723 | -0.39% | 4.7만 |
|---|
| 2026.03.26 | ₩24,016 | ₩24,109 | ₩23,856 | ₩23,883 | -0.56% | 11만 |
|---|
| 2026.03.25 | ₩24,143 | ₩24,189 | ₩24,003 | ₩24,083 | -0.25% | 4.2만 |
|---|
| 2026.03.24 | ₩23,896 | ₩24,136 | ₩23,816 | ₩23,949 | +0.22% | 4.8만 |
|---|
| 2026.03.23 | ₩24,016 | ₩24,189 | ₩23,869 | ₩24,043 | +0.11% | 8.2만 |
|---|
| 2026.03.20 | ₩24,296 | ₩24,296 | ₩23,776 | ₩23,816 | -1.98% | 6.2만 |
|---|
| 2026.03.19 | ₩24,163 | ₩24,376 | ₩24,136 | ₩24,269 | +0.44% | 5.5만 |
|---|
| 2026.03.18 | ₩24,443 | ₩24,443 | ₩24,336 | ₩24,349 | -0.38% | 3.4만 |
|---|
| 2026.03.17 | ₩24,389 | ₩24,523 | ₩24,283 | ₩24,476 | +0.36% | 11.7만 |
|---|
| 2026.03.16 | ₩24,267 | ₩24,363 | ₩24,203 | ₩24,323 | +0.23% | 14.7만 |
|---|
| 2026.03.13 | ₩24,363 | ₩24,483 | ₩24,149 | ₩24,163 | -0.82% | 6.9만 |
|---|
| 2026.03.12 | ₩24,565 | ₩24,603 | ₩24,363 | ₩24,376 | -0.77% | 10.8만 |
|---|
| 2026.03.11 | ₩24,663 | ₩24,683 | ₩24,496 | ₩24,496 | -0.68% | 3.5만 |
|---|
| 2026.03.10 | ₩24,563 | ₩24,729 | ₩24,563 | ₩24,616 | +0.22% | 1 |
|---|
| 2026.03.09 | ₩24,736 | ₩24,749 | ₩24,509 | ₩24,629 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩24,803 | ₩24,836 | ₩24,669 | ₩24,749 | -0.22% | 1 |
|---|
| 2026.03.05 | ₩24,896 | ₩25,056 | ₩24,829 | ₩24,843 | -0.21% | 1 |
|---|
| 2026.03.04 | ₩24,949 | ₩25,069 | ₩24,883 | ₩24,976 | +0.11% | 1 |
|---|
| 2026.03.03 | ₩24,829 | ₩24,936 | ₩24,750 | ₩24,936 | +0.43% | 1 |
|---|
| 2026.03.02 | ₩25,016 | ₩25,163 | ₩24,936 | ₩24,989 | -0.11% | 1 |
|---|
| 2026.02.27 | ₩25,083 | ₩25,176 | ₩24,816 | ₩25,056 | -0.11% | 1 |
|---|
| 2026.02.26 | ₩25,163 | ₩25,269 | ₩25,096 | ₩25,096 | -0.26% | 5.5만 |
|---|
| 2026.02.25 | ₩25,163 | ₩25,237 | ₩25,029 | ₩25,237 | +0.29% | 1 |
|---|
| 2026.02.24 | ₩25,016 | ₩25,163 | ₩24,989 | ₩25,163 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩25,203 | ₩25,216 | ₩24,963 | ₩25,043 | -0.63% | 1 |
|---|
| 2026.02.20 | ₩25,136 | ₩25,269 | ₩25,109 | ₩25,149 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩25,189 | ₩25,243 | ₩25,083 | ₩25,189 | 0.00% | 4.4만 |
|---|
| 2026.02.18 | ₩25,309 | ₩25,389 | ₩25,216 | ₩25,256 | -0.21% | 6.6만 |
|---|
| 2026.02.17 | ₩25,163 | ₩25,296 | ₩25,043 | ₩25,283 | +0.48% | 6만 |
|---|
| 2026.02.13 | ₩25,069 | ₩25,189 | ₩25,016 | ₩25,136 | +0.27% | 8.5만 |
|---|
| 2026.02.12 | ₩25,229 | ₩25,429 | ₩25,096 | ₩25,403 | +0.69% | 12.9만 |
|---|
| 2026.02.11 | ₩25,109 | ₩25,229 | ₩25,109 | ₩25,189 | +0.32% | 3.1만 |
|---|
| 2026.02.10 | ₩25,176 | ₩25,229 | ₩25,096 | ₩25,109 | -0.26% | 5만 |
|---|
| 2026.02.09 | ₩25,109 | ₩25,136 | ₩25,016 | ₩25,136 | +0.11% | 4.4만 |
|---|
| 2026.02.06 | ₩25,096 | ₩25,149 | ₩25,029 | ₩25,069 | -0.11% | 5.3만 |
|---|
| 2026.02.05 | ₩25,243 | ₩25,297 | ₩24,976 | ₩25,016 | -0.90% | 31만 |
|---|
| 2026.02.04 | ₩25,229 | ₩25,456 | ₩25,215 | ₩25,243 | +0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩25,536 | ₩25,536 | ₩25,203 | ₩25,229 | -1.20% | 6.3만 |
|---|
| 2026.02.02 | ₩25,456 | ₩25,576 | ₩25,336 | ₩25,496 | +0.16% | 3.2만 |
|---|
| 2026.01.30 | ₩25,443 | ₩25,496 | ₩25,256 | ₩25,443 | 0.00% | 6.9만 |
|---|
| 2026.01.29 | ₩25,323 | ₩25,483 | ₩25,296 | ₩25,416 | +0.37% | 5.1만 |
|---|
| 2026.01.28 | ₩25,443 | ₩25,516 | ₩25,363 | ₩25,443 | 0.00% | 3.9만 |
|---|
| 2026.01.27 | ₩25,549 | ₩25,589 | ₩25,429 | ₩25,469 | -0.31% | 2.7만 |
|---|
| 2026.01.26 | ₩25,709 | ₩25,736 | ₩25,483 | ₩25,496 | -0.83% | 5.4만 |
|---|
| 2026.01.23 | ₩25,656 | ₩25,669 | ₩25,523 | ₩25,589 | -0.26% | 6.9만 |
|---|
| 2026.01.22 | ₩25,576 | ₩25,656 | ₩25,453 | ₩25,616 | +0.16% | 5만 |
|---|
| 2026.01.21 | ₩25,269 | ₩25,523 | ₩25,216 | ₩25,496 | +0.90% | 6.6만 |
|---|
| 2026.01.20 | ₩25,243 | ₩25,329 | ₩25,123 | ₩25,269 | +0.11% | 9.6만 |
|---|
| 2026.01.16 | ₩25,509 | ₩25,588 | ₩25,376 | ₩25,416 | -0.37% | 6.8만 |
|---|
| 2026.01.15 | ₩25,483 | ₩25,576 | ₩25,416 | ₩25,509 | +0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩25,349 | ₩25,469 | ₩25,336 | ₩25,416 | +0.26% | 4.5만 |
|---|
| 2026.01.13 | ₩25,429 | ₩25,536 | ₩25,336 | ₩25,429 | 0.00% | 9만 |
|---|
| 2026.01.12 | ₩25,256 | ₩25,429 | ₩25,203 | ₩25,429 | +0.69% | 5.1만 |
|---|
| 2026.01.09 | ₩24,936 | ₩25,469 | ₩24,936 | ₩25,389 | +1.82% | 5.4만 |
|---|
| 2026.01.08 | ₩25,376 | ₩25,443 | ₩25,283 | ₩25,309 | -0.26% | 3.2만 |
|---|
| 2026.01.07 | ₩25,443 | ₩25,509 | ₩25,323 | ₩25,403 | -0.16% | 7.3만 |
|---|
| 2026.01.06 | ₩25,456 | ₩25,456 | ₩25,229 | ₩25,363 | -0.37% | 7만 |
|---|
| 2026.01.05 | ₩25,389 | ₩25,576 | ₩25,269 | ₩25,456 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩25,096 | ₩25,323 | ₩25,069 | ₩25,323 | +0.90% | 9.8만 |
|---|
| 2025.12.31 | ₩25,003 | ₩25,043 | ₩24,949 | ₩24,989 | -0.05% | 13.3만 |
|---|
| 2025.12.30 | ₩24,909 | ₩25,016 | ₩24,896 | ₩24,949 | +0.16% | 10.7만 |
|---|
| 2025.12.29 | ₩24,949 | ₩25,043 | ₩24,883 | ₩24,909 | -0.16% | 10.6만 |
|---|
| 2025.12.26 | ₩25,069 | ₩25,123 | ₩24,949 | ₩25,016 | -0.21% | 5.8만 |
|---|
| 2025.12.24 | ₩24,976 | ₩25,069 | ₩24,923 | ₩25,027 | +0.20% | 6.9만 |
|---|
| 2025.12.23 | ₩25,003 | ₩25,117 | ₩24,869 | ₩24,923 | -0.32% | 12.8만 |
|---|
| 2025.12.22 | ₩25,043 | ₩25,096 | ₩24,963 | ₩25,029 | -0.05% | 10.4만 |
|---|
| 2025.12.19 | ₩24,869 | ₩25,056 | ₩24,843 | ₩24,949 | +0.32% | 10.9만 |
|---|
| 2025.12.18 | ₩25,096 | ₩25,269 | ₩24,909 | ₩24,923 | -0.69% | 18.5만 |
|---|
| 2025.12.17 | ₩25,176 | ₩25,243 | ₩24,976 | ₩25,029 | -0.58% | 9.5만 |
|---|
| 2025.12.16 | ₩25,149 | ₩25,243 | ₩25,109 | ₩25,243 | +0.37% | 7.4만 |
|---|
| 2025.12.15 | ₩25,256 | ₩25,256 | ₩25,109 | ₩25,203 | -0.21% | 14만 |
|---|
| 2025.12.12 | ₩25,309 | ₩25,349 | ₩25,083 | ₩25,203 | -0.42% | 17.2만 |
|---|
| 2025.12.11 | ₩24,923 | ₩25,536 | ₩24,870 | ₩25,429 | +2.03% | 28.2만 |
|---|
| 2025.12.10 | ₩24,816 | ₩25,054 | ₩24,749 | ₩24,976 | +0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩24,723 | ₩24,923 | ₩24,723 | ₩24,896 | +0.70% | 9만 |
|---|
| 2025.12.08 | ₩24,723 | ₩24,827 | ₩24,603 | ₩24,749 | +0.11% | 7.7만 |
|---|
| 2025.12.05 | ₩24,816 | ₩24,936 | ₩24,616 | ₩24,696 | -0.48% | 18.9만 |
|---|
| 2025.12.04 | ₩24,896 | ₩25,016 | ₩24,763 | ₩24,856 | -0.16% | 9.7만 |
|---|
| 2025.12.03 | ₩24,856 | ₩24,989 | ₩24,816 | ₩24,949 | +0.38% | 6.5만 |
|---|
| 2025.12.02 | ₩25,003 | ₩25,003 | ₩24,723 | ₩24,896 | -0.43% | 9.9만 |
|---|
| 2025.12.01 | ₩25,043 | ₩25,267 | ₩24,989 | ₩25,003 | -0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩25,309 | ₩25,323 | ₩25,109 | ₩25,136 | -0.68% | 3.2만 |
|---|
| 2025.11.26 | ₩25,216 | ₩25,282 | ₩25,056 | ₩25,256 | +0.16% | 3.6만 |
|---|
| 2025.11.25 | ₩25,109 | ₩25,149 | ₩24,923 | ₩25,136 | +0.11% | 5.1만 |
|---|
| 2025.11.24 | ₩24,869 | ₩25,103 | ₩24,869 | ₩25,029 | +0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩24,776 | ₩24,976 | ₩24,643 | ₩24,909 | +0.54% | 16.7만 |
|---|
| 2025.11.20 | ₩25,163 | ₩25,176 | ₩24,629 | ₩24,829 | -1.32% | 13.7만 |
|---|
| 2025.11.19 | ₩25,109 | ₩25,203 | ₩24,976 | ₩25,069 | -0.16% | 10.9만 |
|---|
| 2025.11.18 | ₩25,243 | ₩25,336 | ₩25,096 | ₩25,176 | -0.26% | 6만 |
|---|
| 2025.11.17 | ₩25,669 | ₩25,669 | ₩25,189 | ₩25,269 | -1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩25,790 | ₩25,816 | ₩25,563 | ₩25,629 | -0.62% | 5.3만 |
|---|
| 2025.11.13 | ₩26,483 | ₩26,483 | ₩25,990 | ₩26,043 | -1.66% | 5.9만 |
|---|
| 2025.11.12 | ₩26,656 | ₩26,669 | ₩26,403 | ₩26,430 | -0.85% | 3.9만 |
|---|
| 2025.11.11 | ₩26,643 | ₩26,696 | ₩26,556 | ₩26,577 | -0.25% | 3만 |
|---|
| 2025.11.10 | ₩26,523 | ₩26,640 | ₩26,462 | ₩26,616 | +0.35% | 1.6만 |
|---|
| 2025.11.07 | ₩26,430 | ₩26,550 | ₩26,310 | ₩26,416 | -0.05% | 5만 |
|---|
| 2025.11.06 | ₩26,496 | ₩26,576 | ₩26,336 | ₩26,510 | +0.05% | 7.5만 |
|---|
| 2025.11.05 | ₩26,510 | ₩26,570 | ₩26,350 | ₩26,416 | -0.35% | 4.5만 |
|---|
| 2025.11.04 | ₩26,323 | ₩26,536 | ₩26,230 | ₩26,456 | +0.51% | 7.1만 |
|---|
| 2025.11.03 | ₩26,643 | ₩26,723 | ₩26,403 | ₩26,403 | -0.90% | 6.6만 |
|---|
| 2025.10.31 | ₩26,736 | ₩26,776 | ₩26,550 | ₩26,603 | -0.50% | 9.4만 |
|---|
| 2025.10.30 | ₩26,950 | ₩26,996 | ₩26,723 | ₩26,732 | -0.81% | 3.4만 |
|---|
| 2025.10.29 | ₩27,136 | ₩27,163 | ₩26,850 | ₩27,016 | -0.44% | 4.7만 |
|---|
| 2025.10.28 | ₩26,976 | ₩27,230 | ₩26,923 | ₩27,136 | +0.59% | 12.7만 |
|---|
| 2025.10.27 | ₩26,750 | ₩26,950 | ₩26,706 | ₩26,936 | +0.70% | 17.7만 |
|---|
| 2025.10.24 | ₩26,790 | ₩26,790 | ₩26,523 | ₩26,630 | -0.60% | 4만 |
|---|
| 2025.10.23 | ₩26,723 | ₩26,723 | ₩26,590 | ₩26,656 | -0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩26,723 | ₩26,763 | ₩26,590 | ₩26,710 | -0.05% | 3.5만 |
|---|
| 2025.10.21 | ₩26,656 | ₩26,870 | ₩26,610 | ₩26,776 | +0.45% | 11.3만 |
|---|
| 2025.10.20 | ₩26,470 | ₩26,576 | ₩26,416 | ₩26,563 | +0.35% | 6.1만 |
|---|
| 2025.10.17 | ₩26,216 | ₩26,390 | ₩26,136 | ₩26,310 | +0.36% | 5.3만 |
|---|
| 2025.10.16 | ₩26,256 | ₩26,296 | ₩26,110 | ₩26,203 | -0.20% | 5.4만 |
|---|
| 2025.10.15 | ₩26,216 | ₩26,330 | ₩26,150 | ₩26,203 | -0.05% | 4.4만 |
|---|
| 2025.10.14 | ₩25,976 | ₩26,190 | ₩25,896 | ₩26,110 | +0.51% | 3.8만 |
|---|
| 2025.10.13 | ₩26,043 | ₩26,070 | ₩25,870 | ₩26,030 | -0.05% | 3.8만 |
|---|
| 2025.10.10 | ₩26,283 | ₩26,336 | ₩25,803 | ₩25,803 | -1.83% | 5.2만 |
|---|
