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 | ₩21,009 | ₩21,129 | ₩20,903 | ₩21,063 | +0.25% | 9.1만 |
| 2026.10.08 | ₩20,983 | ₩21,143 | ₩20,876 | ₩21,129 | +0.70% | 16.5만 |
| 2026.10.07 | ₩21,036 | ₩21,063 | ₩20,809 | ₩21,049 | +0.06% | 13.9만 |
| 2026.10.06 | ₩21,063 | ₩21,196 | ₩21,036 | ₩21,156 | +0.44% | 11.1만 |
| 2026.10.05 | ₩21,223 | ₩21,223 | ₩21,009 | ₩21,036 | -0.88% | 14만 |
| 2026.10.02 | ₩21,276 | ₩21,543 | ₩21,129 | ₩21,236 | -0.19% | 10.2만 |
| 2026.10.01 | ₩21,156 | ₩21,316 | ₩20,876 | ₩21,169 | +0.06% | 17.2만 |
| 2026.09.30 | ₩21,223 | ₩21,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,916 |
| ₩21,089 |
| -0.63% |
| 36.4만 |
| 2026.09.29 | ₩21,329 | ₩21,329 | ₩21,063 | ₩21,156 | -0.81% | 10.1만 |
|---|
| 2026.09.28 | ₩21,303 | ₩21,343 | ₩21,103 | ₩21,263 | -0.19% | 6.5만 |
|---|
| 2026.09.25 | ₩21,449 | ₩21,529 | ₩21,316 | ₩21,403 | -0.22% | 6.1만 |
|---|
| 2026.09.24 | ₩21,423 | ₩21,623 | ₩21,356 | ₩21,476 | +0.25% | 9.8만 |
|---|
| 2026.09.23 | ₩21,689 | ₩22,008 | ₩21,396 | ₩21,516 | -0.80% | 10.3만 |
|---|
| 2026.09.22 | ₩21,796 | ₩21,876 | ₩21,609 | ₩21,823 | +0.12% | 15.7만 |
|---|
| 2026.09.21 | ₩21,836 | ₩21,942 | ₩21,689 | ₩21,769 | -0.31% | 8.3만 |
|---|
| 2026.09.18 | ₩21,743 | ₩21,849 | ₩21,676 | ₩21,849 | +0.49% | 7.6만 |
|---|
| 2026.09.17 | ₩21,809 | ₩21,969 | ₩21,756 | ₩21,849 | +0.18% | 11.1만 |
|---|
| 2026.09.16 | ₩21,343 | ₩21,769 | ₩21,343 | ₩21,696 | +1.66% | 14.5만 |
|---|
| 2026.09.15 | ₩21,663 | ₩21,729 | ₩21,129 | ₩21,469 | -0.89% | 30.5만 |
|---|
| 2026.09.14 | ₩21,796 | ₩21,796 | ₩21,623 | ₩21,676 | -0.55% | 6.3만 |
|---|
| 2026.09.11 | ₩21,863 | ₩21,996 | ₩21,757 | ₩21,836 | -0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩21,756 | ₩21,956 | ₩21,596 | ₩21,823 | +0.31% | 9.8만 |
|---|
| 2026.09.09 | ₩22,022 | ₩22,129 | ₩21,849 | ₩21,849 | -0.79% | 5.6만 |
|---|
| 2026.09.08 | ₩21,969 | ₩22,129 | ₩21,942 | ₩22,062 | +0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩21,982 | ₩22,089 | ₩21,903 | ₩22,009 | +0.12% | 9.1만 |
|---|
| 2026.09.03 | ₩22,116 | ₩22,249 | ₩21,889 | ₩21,916 | -0.90% | 10.9만 |
|---|
| 2026.09.02 | ₩22,102 | ₩22,129 | ₩21,956 | ₩22,049 | -0.24% | 15.5만 |
|---|
| 2026.09.01 | ₩22,502 | ₩22,542 | ₩21,996 | ₩22,078 | -1.89% | 9.1만 |
|---|
| 2026.08.31 | ₩22,569 | ₩22,609 | ₩22,356 | ₩22,502 | -0.30% | 8.1만 |
|---|
| 2026.08.28 | ₩22,702 | ₩22,742 | ₩22,369 | ₩22,596 | -0.47% | 6.3만 |
|---|
| 2026.08.27 | ₩22,729 | ₩22,750 | ₩22,529 | ₩22,602 | -0.56% | 5.2만 |
|---|
| 2026.08.26 | ₩22,596 | ₩22,733 | ₩22,516 | ₩22,689 | +0.41% | 6.5만 |
|---|
| 2026.08.25 | ₩22,782 | ₩22,829 | ₩22,582 | ₩22,676 | -0.47% | 6.6만 |
|---|
| 2026.08.24 | ₩22,636 | ₩22,658 | ₩22,516 | ₩22,649 | +0.06% | 6.9만 |
|---|
| 2026.08.21 | ₩22,529 | ₩22,622 | ₩22,436 | ₩22,542 | +0.06% | 10.1만 |
|---|
| 2026.08.20 | ₩22,409 | ₩22,636 | ₩22,409 | ₩22,609 | +0.89% | 8.1만 |
|---|
| 2026.08.19 | ₩22,409 | ₩22,622 | ₩22,342 | ₩22,582 | +0.77% | 8.7만 |
|---|
| 2026.08.18 | ₩22,329 | ₩22,462 | ₩22,262 | ₩22,262 | -0.30% | 13.1만 |
|---|
| 2026.08.17 | ₩22,622 | ₩22,622 | ₩22,369 | ₩22,369 | -1.12% | 8.8만 |
|---|
| 2026.08.14 | ₩22,969 | ₩22,996 | ₩22,929 | ₩22,956 | -0.06% | 4.5만 |
|---|
| 2026.08.13 | ₩22,969 | ₩23,036 | ₩22,902 | ₩23,036 | +0.29% | 9.2만 |
|---|
| 2026.08.12 | ₩22,902 | ₩22,964 | ₩22,876 | ₩22,889 | -0.06% | 4.9만 |
|---|
| 2026.08.11 | ₩22,982 | ₩23,009 | ₩22,796 | ₩22,902 | -0.35% | 11.8만 |
|---|
| 2026.08.10 | ₩22,996 | ₩23,076 | ₩22,836 | ₩22,942 | -0.23% | 8.7만 |
|---|
| 2026.08.07 | ₩23,062 | ₩23,129 | ₩22,996 | ₩22,996 | -0.29% | 8.4만 |
|---|
| 2026.08.06 | ₩23,076 | ₩23,147 | ₩22,996 | ₩22,996 | -0.35% | 5.2만 |
|---|
| 2026.08.05 | ₩23,222 | ₩23,247 | ₩23,089 | ₩23,116 | -0.46% | 5.5만 |
|---|
| 2026.08.04 | ₩23,209 | ₩23,249 | ₩23,122 | ₩23,196 | -0.06% | 7.8만 |
|---|
| 2026.08.03 | ₩23,182 | ₩23,242 | ₩23,076 | ₩23,156 | -0.12% | 7.2만 |
|---|
| 2026.07.31 | ₩23,169 | ₩23,302 | ₩23,089 | ₩23,102 | -0.29% | 13.5만 |
|---|
| 2026.07.30 | ₩23,076 | ₩23,236 | ₩23,076 | ₩23,236 | +0.69% | 5.9만 |
|---|
| 2026.07.29 | ₩23,169 | ₩23,196 | ₩23,036 | ₩23,102 | -0.29% | 5.8만 |
|---|
| 2026.07.28 | ₩23,102 | ₩23,276 | ₩23,102 | ₩23,222 | +0.52% | 15만 |
|---|
| 2026.07.27 | ₩23,142 | ₩23,142 | ₩23,009 | ₩23,102 | -0.17% | 6.6만 |
|---|
| 2026.07.24 | ₩22,942 | ₩23,062 | ₩22,902 | ₩23,062 | +0.52% | 11.9만 |
|---|
| 2026.07.23 | ₩23,076 | ₩23,182 | ₩22,902 | ₩22,942 | -0.58% | 5.7만 |
|---|
| 2026.07.22 | ₩23,249 | ₩23,262 | ₩23,116 | ₩23,222 | -0.11% | 6.8만 |
|---|
| 2026.07.21 | ₩23,262 | ₩23,302 | ₩23,196 | ₩23,262 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩23,222 | ₩23,316 | ₩23,196 | ₩23,262 | +0.17% | 10.9만 |
|---|
| 2026.07.17 | ₩23,169 | ₩23,276 | ₩23,156 | ₩23,276 | +0.46% | 5.1만 |
|---|
| 2026.07.16 | ₩23,196 | ₩23,262 | ₩23,142 | ₩23,196 | 0.00% | 3.7만 |
|---|
| 2026.07.15 | ₩23,222 | ₩23,289 | ₩23,102 | ₩23,276 | +0.23% | 4.2만 |
|---|
| 2026.07.14 | ₩23,156 | ₩23,196 | ₩23,105 | ₩23,196 | +0.17% | 3.3만 |
|---|
| 2026.07.13 | ₩23,169 | ₩23,169 | ₩23,089 | ₩23,116 | -0.23% | 7.9만 |
|---|
| 2026.07.10 | ₩23,182 | ₩23,196 | ₩23,062 | ₩23,142 | -0.17% | 4.9만 |
|---|
| 2026.07.09 | ₩23,076 | ₩23,196 | ₩23,076 | ₩23,195 | +0.52% | 8.5만 |
|---|
| 2026.07.08 | ₩23,196 | ₩23,317 | ₩23,049 | ₩23,076 | -0.52% | 6.4만 |
|---|
| 2026.07.07 | ₩23,356 | ₩23,436 | ₩23,209 | ₩23,222 | -0.57% | 5.3만 |
|---|
| 2026.07.06 | ₩23,422 | ₩23,449 | ₩23,329 | ₩23,436 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩23,276 | ₩23,502 | ₩23,276 | ₩23,316 | +0.17% | 4.5만 |
|---|
| 2026.07.01 | ₩23,236 | ₩23,436 | ₩23,196 | ₩23,249 | +0.06% | 5.3만 |
|---|
| 2026.06.30 | ₩23,289 | ₩23,529 | ₩23,089 | ₩23,302 | +0.06% | 21.9만 |
|---|
| 2026.06.29 | ₩23,209 | ₩23,474 | ₩23,116 | ₩23,289 | +0.34% | 10만 |
|---|
| 2026.06.26 | ₩23,049 | ₩23,142 | ₩23,036 | ₩23,089 | +0.17% | 6.3만 |
|---|
| 2026.06.25 | ₩23,209 | ₩23,222 | ₩23,076 | ₩23,076 | -0.57% | 10.3만 |
|---|
| 2026.06.24 | ₩23,142 | ₩23,236 | ₩23,062 | ₩23,102 | -0.17% | 6.5만 |
|---|
| 2026.06.23 | ₩23,089 | ₩23,235 | ₩23,062 | ₩23,082 | -0.03% | 4.3만 |
|---|
| 2026.06.22 | ₩23,316 | ₩23,449 | ₩23,116 | ₩23,116 | -0.86% | 7.2만 |
|---|
| 2026.06.18 | ₩23,422 | ₩23,529 | ₩23,382 | ₩23,396 | -0.11% | 10.7만 |
|---|
| 2026.06.17 | ₩23,422 | ₩23,542 | ₩23,276 | ₩23,342 | -0.34% | 12.3만 |
|---|
| 2026.06.16 | ₩23,489 | ₩23,569 | ₩23,329 | ₩23,489 | 0.00% | 5.6만 |
|---|
| 2026.06.15 | ₩23,396 | ₩23,502 | ₩23,281 | ₩23,502 | +0.46% | 4.1만 |
|---|
| 2026.06.12 | ₩23,196 | ₩23,261 | ₩23,116 | ₩23,229 | +0.14% | 6.1만 |
|---|
| 2026.06.11 | ₩23,036 | ₩23,209 | ₩23,036 | ₩23,209 | +0.75% | 5만 |
|---|
| 2026.06.10 | ₩23,182 | ₩23,182 | ₩23,036 | ₩23,036 | -0.63% | 7.8만 |
|---|
| 2026.06.09 | ₩23,182 | ₩23,182 | ₩23,049 | ₩23,149 | -0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩23,329 | ₩23,329 | ₩23,122 | ₩23,129 | -0.86% | 6.1만 |
|---|
| 2026.06.05 | ₩23,222 | ₩23,289 | ₩23,116 | ₩23,169 | -0.23% | 2.9만 |
|---|
| 2026.06.04 | ₩23,196 | ₩23,369 | ₩23,196 | ₩23,289 | +0.40% | 4.7만 |
|---|
| 2026.06.03 | ₩23,396 | ₩23,422 | ₩23,156 | ₩23,249 | -0.63% | 8.2만 |
|---|
| 2026.06.02 | ₩23,529 | ₩23,556 | ₩23,329 | ₩23,422 | -0.45% | 10.4만 |
|---|
| 2026.06.01 | ₩23,516 | ₩23,545 | ₩23,409 | ₩23,502 | -0.06% | 4.5만 |
|---|
| 2026.05.29 | ₩23,489 | ₩23,596 | ₩23,409 | ₩23,462 | -0.11% | 8.2만 |
|---|
| 2026.05.28 | ₩23,436 | ₩23,582 | ₩23,382 | ₩23,542 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩23,422 | ₩23,462 | ₩23,356 | ₩23,369 | -0.23% | 4.6만 |
|---|
| 2026.05.26 | ₩23,422 | ₩23,436 | ₩23,262 | ₩23,369 | -0.23% | 7.1만 |
|---|
| 2026.05.22 | ₩23,342 | ₩23,436 | ₩23,182 | ₩23,262 | -0.34% | 6.7만 |
|---|
| 2026.05.21 | ₩23,462 | ₩23,536 | ₩23,276 | ₩23,322 | -0.60% | 6.2만 |
|---|
| 2026.05.20 | ₩23,382 | ₩23,596 | ₩23,369 | ₩23,462 | +0.34% | 6.4만 |
|---|
| 2026.05.19 | ₩23,582 | ₩23,662 | ₩23,356 | ₩23,369 | -0.90% | 10.7만 |
|---|
| 2026.05.18 | ₩23,689 | ₩23,769 | ₩23,596 | ₩23,642 | -0.20% | 11.7만 |
|---|
| 2026.05.15 | ₩23,795 | ₩23,795 | ₩23,689 | ₩23,689 | -0.45% | 5.3만 |
|---|
| 2026.05.14 | ₩24,249 | ₩24,355 | ₩24,199 | ₩24,302 | +0.22% | 3.3만 |
|---|
| 2026.05.13 | ₩24,302 | ₩24,355 | ₩24,195 | ₩24,249 | -0.22% | 3.3만 |
|---|
| 2026.05.12 | ₩24,409 | ₩24,435 | ₩24,289 | ₩24,315 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩24,409 | ₩24,462 | ₩24,355 | ₩24,369 | -0.16% | 4.8만 |
|---|
| 2026.05.08 | ₩24,462 | ₩24,502 | ₩24,355 | ₩24,409 | -0.22% | 6.3만 |
|---|
| 2026.05.07 | ₩24,489 | ₩24,489 | ₩24,369 | ₩24,395 | -0.38% | 5.9만 |
|---|
| 2026.05.06 | ₩24,395 | ₩24,548 | ₩24,395 | ₩24,462 | +0.27% | 3.5만 |
|---|
| 2026.05.05 | ₩24,382 | ₩24,395 | ₩24,235 | ₩24,315 | -0.27% | 6.6만 |
|---|
| 2026.05.04 | ₩24,462 | ₩24,474 | ₩24,182 | ₩24,329 | -0.54% | 6.1만 |
|---|
| 2026.05.01 | ₩24,489 | ₩24,515 | ₩24,342 | ₩24,395 | -0.38% | 5.1만 |
|---|
| 2026.04.30 | ₩24,275 | ₩24,502 | ₩24,222 | ₩24,435 | +0.66% | 9.6만 |
|---|
| 2026.04.29 | ₩24,355 | ₩24,449 | ₩24,195 | ₩24,209 | -0.60% | 2.9만 |
|---|
| 2026.04.28 | ₩24,515 | ₩24,529 | ₩24,355 | ₩24,435 | -0.33% | 5.2만 |
|---|
| 2026.04.27 | ₩24,555 | ₩24,555 | ₩24,462 | ₩24,555 | 0.00% | 9.6만 |
|---|
| 2026.04.24 | ₩24,502 | ₩24,609 | ₩24,439 | ₩24,529 | +0.11% | 6.1만 |
|---|
| 2026.04.23 | ₩24,462 | ₩24,555 | ₩24,382 | ₩24,515 | +0.22% | 6만 |
|---|
| 2026.04.22 | ₩24,329 | ₩24,502 | ₩24,289 | ₩24,462 | +0.55% | 8.7만 |
|---|
| 2026.04.21 | ₩24,289 | ₩24,422 | ₩24,275 | ₩24,342 | +0.22% | 9.8만 |
|---|
| 2026.04.20 | ₩24,169 | ₩24,475 | ₩24,155 | ₩24,342 | +0.72% | 12.2만 |
|---|
| 2026.04.17 | ₩24,315 | ₩24,382 | ₩24,255 | ₩24,262 | -0.22% | 6.7만 |
|---|
| 2026.04.16 | ₩24,369 | ₩24,409 | ₩24,102 | ₩24,102 | -1.09% | 15.1만 |
|---|
| 2026.04.15 | ₩24,382 | ₩24,409 | ₩24,302 | ₩24,369 | -0.05% | 5.1만 |
|---|
| 2026.04.14 | ₩24,195 | ₩24,342 | ₩24,195 | ₩24,342 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩23,995 | ₩24,195 | ₩23,975 | ₩24,155 | +0.67% | 11.9만 |
|---|
| 2026.04.10 | ₩24,142 | ₩24,209 | ₩23,982 | ₩23,995 | -0.61% | 5.9만 |
|---|
| 2026.04.09 | ₩24,169 | ₩24,209 | ₩24,062 | ₩24,129 | -0.17% | 4.3만 |
|---|
| 2026.04.08 | ₩24,262 | ₩24,393 | ₩24,116 | ₩24,129 | -0.55% | 0 |
|---|
| 2026.04.07 | ₩23,875 | ₩24,049 | ₩23,729 | ₩24,049 | +0.73% | 5.3만 |
|---|
| 2026.04.06 | ₩23,795 | ₩23,969 | ₩23,795 | ₩23,942 | +0.62% | 3.8만 |
|---|
| 2026.04.02 | ₩23,609 | ₩23,902 | ₩23,609 | ₩23,849 | +1.02% | 3.1만 |
|---|
| 2026.04.01 | ₩23,715 | ₩23,995 | ₩23,636 | ₩23,769 | +0.22% | 14.1만 |
|---|
| 2026.03.31 | ₩23,609 | ₩23,729 | ₩23,542 | ₩23,569 | -0.17% | 24만 |
|---|
| 2026.03.30 | ₩23,769 | ₩23,862 | ₩23,549 | ₩23,609 | -0.67% | 6.1만 |
|---|
| 2026.03.27 | ₩23,809 | ₩23,902 | ₩23,689 | ₩23,715 | -0.39% | 4.7만 |
|---|
| 2026.03.26 | ₩24,009 | ₩24,102 | ₩23,849 | ₩23,875 | -0.56% | 11만 |
|---|
| 2026.03.25 | ₩24,135 | ₩24,182 | ₩23,995 | ₩24,075 | -0.25% | 4.2만 |
|---|
| 2026.03.24 | ₩23,889 | ₩24,129 | ₩23,809 | ₩23,942 | +0.22% | 4.8만 |
|---|
| 2026.03.23 | ₩24,009 | ₩24,182 | ₩23,862 | ₩24,035 | +0.11% | 8.2만 |
|---|
| 2026.03.20 | ₩24,289 | ₩24,289 | ₩23,769 | ₩23,809 | -1.98% | 6.2만 |
|---|
| 2026.03.19 | ₩24,155 | ₩24,369 | ₩24,129 | ₩24,262 | +0.44% | 5.5만 |
|---|
| 2026.03.18 | ₩24,435 | ₩24,435 | ₩24,329 | ₩24,342 | -0.38% | 3.4만 |
|---|
| 2026.03.17 | ₩24,382 | ₩24,515 | ₩24,275 | ₩24,469 | +0.36% | 11.7만 |
|---|
| 2026.03.16 | ₩24,260 | ₩24,355 | ₩24,195 | ₩24,315 | +0.23% | 14.7만 |
|---|
| 2026.03.13 | ₩24,355 | ₩24,475 | ₩24,142 | ₩24,155 | -0.82% | 6.9만 |
|---|
| 2026.03.12 | ₩24,557 | ₩24,595 | ₩24,355 | ₩24,369 | -0.77% | 10.8만 |
|---|
| 2026.03.11 | ₩24,655 | ₩24,675 | ₩24,489 | ₩24,489 | -0.68% | 3.5만 |
|---|
| 2026.03.10 | ₩24,555 | ₩24,722 | ₩24,555 | ₩24,609 | +0.22% | 1 |
|---|
| 2026.03.09 | ₩24,729 | ₩24,742 | ₩24,502 | ₩24,622 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩24,795 | ₩24,829 | ₩24,662 | ₩24,742 | -0.22% | 1 |
|---|
| 2026.03.05 | ₩24,889 | ₩25,049 | ₩24,822 | ₩24,835 | -0.21% | 1 |
|---|
| 2026.03.04 | ₩24,942 | ₩25,062 | ₩24,875 | ₩24,969 | +0.11% | 1 |
|---|
| 2026.03.03 | ₩24,822 | ₩24,929 | ₩24,742 | ₩24,929 | +0.43% | 1 |
|---|
| 2026.03.02 | ₩25,009 | ₩25,155 | ₩24,929 | ₩24,982 | -0.11% | 1 |
|---|
| 2026.02.27 | ₩25,075 | ₩25,168 | ₩24,809 | ₩25,049 | -0.11% | 1 |
|---|
| 2026.02.26 | ₩25,155 | ₩25,262 | ₩25,089 | ₩25,089 | -0.26% | 5.5만 |
|---|
| 2026.02.25 | ₩25,155 | ₩25,229 | ₩25,022 | ₩25,229 | +0.29% | 1 |
|---|
| 2026.02.24 | ₩25,009 | ₩25,155 | ₩24,982 | ₩25,155 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩25,195 | ₩25,209 | ₩24,955 | ₩25,035 | -0.63% | 1 |
|---|
| 2026.02.20 | ₩25,129 | ₩25,262 | ₩25,102 | ₩25,142 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩25,182 | ₩25,235 | ₩25,075 | ₩25,182 | 0.00% | 4.4만 |
|---|
| 2026.02.18 | ₩25,302 | ₩25,382 | ₩25,209 | ₩25,249 | -0.21% | 6.6만 |
|---|
| 2026.02.17 | ₩25,155 | ₩25,289 | ₩25,035 | ₩25,275 | +0.48% | 6만 |
|---|
| 2026.02.13 | ₩25,062 | ₩25,182 | ₩25,009 | ₩25,129 | +0.27% | 8.5만 |
|---|
| 2026.02.12 | ₩25,222 | ₩25,422 | ₩25,089 | ₩25,395 | +0.69% | 12.9만 |
|---|
| 2026.02.11 | ₩25,102 | ₩25,222 | ₩25,102 | ₩25,182 | +0.32% | 3.1만 |
|---|
| 2026.02.10 | ₩25,169 | ₩25,222 | ₩25,089 | ₩25,102 | -0.26% | 5만 |
|---|
| 2026.02.09 | ₩25,102 | ₩25,129 | ₩25,009 | ₩25,129 | +0.11% | 4.4만 |
|---|
| 2026.02.06 | ₩25,089 | ₩25,142 | ₩25,022 | ₩25,062 | -0.11% | 5.3만 |
|---|
| 2026.02.05 | ₩25,235 | ₩25,290 | ₩24,969 | ₩25,009 | -0.90% | 31만 |
|---|
| 2026.02.04 | ₩25,222 | ₩25,448 | ₩25,207 | ₩25,235 | +0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩25,528 | ₩25,528 | ₩25,195 | ₩25,222 | -1.20% | 6.3만 |
|---|
| 2026.02.02 | ₩25,448 | ₩25,568 | ₩25,329 | ₩25,488 | +0.16% | 3.2만 |
|---|
| 2026.01.30 | ₩25,435 | ₩25,488 | ₩25,249 | ₩25,435 | 0.00% | 6.9만 |
|---|
| 2026.01.29 | ₩25,315 | ₩25,475 | ₩25,289 | ₩25,409 | +0.37% | 5.1만 |
|---|
| 2026.01.28 | ₩25,435 | ₩25,508 | ₩25,355 | ₩25,435 | 0.00% | 3.9만 |
|---|
| 2026.01.27 | ₩25,542 | ₩25,582 | ₩25,422 | ₩25,462 | -0.31% | 2.7만 |
|---|
| 2026.01.26 | ₩25,702 | ₩25,728 | ₩25,475 | ₩25,488 | -0.83% | 5.4만 |
|---|
| 2026.01.23 | ₩25,648 | ₩25,662 | ₩25,515 | ₩25,582 | -0.26% | 6.9만 |
|---|
| 2026.01.22 | ₩25,568 | ₩25,648 | ₩25,445 | ₩25,608 | +0.16% | 5만 |
|---|
| 2026.01.21 | ₩25,262 | ₩25,515 | ₩25,209 | ₩25,488 | +0.90% | 6.6만 |
|---|
| 2026.01.20 | ₩25,235 | ₩25,322 | ₩25,115 | ₩25,262 | +0.11% | 9.6만 |
|---|
| 2026.01.16 | ₩25,502 | ₩25,580 | ₩25,369 | ₩25,409 | -0.37% | 6.8만 |
|---|
| 2026.01.15 | ₩25,475 | ₩25,568 | ₩25,409 | ₩25,502 | +0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩25,342 | ₩25,462 | ₩25,329 | ₩25,409 | +0.26% | 4.5만 |
|---|
| 2026.01.13 | ₩25,422 | ₩25,528 | ₩25,329 | ₩25,422 | 0.00% | 9만 |
|---|
| 2026.01.12 | ₩25,249 | ₩25,422 | ₩25,195 | ₩25,422 | +0.69% | 5.1만 |
|---|
| 2026.01.09 | ₩24,929 | ₩25,462 | ₩24,929 | ₩25,382 | +1.82% | 5.4만 |
|---|
| 2026.01.08 | ₩25,369 | ₩25,435 | ₩25,275 | ₩25,302 | -0.26% | 3.2만 |
|---|
| 2026.01.07 | ₩25,435 | ₩25,502 | ₩25,315 | ₩25,395 | -0.16% | 7.3만 |
|---|
| 2026.01.06 | ₩25,448 | ₩25,448 | ₩25,222 | ₩25,355 | -0.37% | 7만 |
|---|
| 2026.01.05 | ₩25,382 | ₩25,568 | ₩25,262 | ₩25,448 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩25,089 | ₩25,315 | ₩25,062 | ₩25,315 | +0.90% | 9.8만 |
|---|
| 2025.12.31 | ₩24,995 | ₩25,035 | ₩24,942 | ₩24,982 | -0.05% | 13.3만 |
|---|
| 2025.12.30 | ₩24,902 | ₩25,008 | ₩24,889 | ₩24,942 | +0.16% | 10.7만 |
|---|
| 2025.12.29 | ₩24,942 | ₩25,035 | ₩24,875 | ₩24,902 | -0.16% | 10.6만 |
|---|
| 2025.12.26 | ₩25,062 | ₩25,115 | ₩24,942 | ₩25,009 | -0.21% | 5.8만 |
|---|
| 2025.12.24 | ₩24,969 | ₩25,062 | ₩24,915 | ₩25,019 | +0.20% | 6.9만 |
|---|
| 2025.12.23 | ₩24,995 | ₩25,109 | ₩24,862 | ₩24,915 | -0.32% | 12.8만 |
|---|
| 2025.12.22 | ₩25,035 | ₩25,088 | ₩24,955 | ₩25,022 | -0.05% | 10.4만 |
|---|
| 2025.12.19 | ₩24,862 | ₩25,049 | ₩24,835 | ₩24,942 | +0.32% | 10.9만 |
|---|
| 2025.12.18 | ₩25,089 | ₩25,262 | ₩24,902 | ₩24,915 | -0.69% | 18.5만 |
|---|
| 2025.12.17 | ₩25,169 | ₩25,235 | ₩24,969 | ₩25,022 | -0.58% | 9.5만 |
|---|
| 2025.12.16 | ₩25,142 | ₩25,235 | ₩25,102 | ₩25,235 | +0.37% | 7.4만 |
|---|
| 2025.12.15 | ₩25,249 | ₩25,249 | ₩25,102 | ₩25,195 | -0.21% | 14만 |
|---|
| 2025.12.12 | ₩25,302 | ₩25,342 | ₩25,075 | ₩25,195 | -0.42% | 17.2만 |
|---|
| 2025.12.11 | ₩24,915 | ₩25,528 | ₩24,862 | ₩25,422 | +2.03% | 28.2만 |
|---|
| 2025.12.10 | ₩24,809 | ₩25,047 | ₩24,742 | ₩24,969 | +0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩24,715 | ₩24,915 | ₩24,715 | ₩24,889 | +0.70% | 9만 |
|---|
| 2025.12.08 | ₩24,715 | ₩24,820 | ₩24,595 | ₩24,742 | +0.11% | 7.7만 |
|---|
| 2025.12.05 | ₩24,809 | ₩24,929 | ₩24,609 | ₩24,689 | -0.48% | 18.9만 |
|---|
| 2025.12.04 | ₩24,889 | ₩25,008 | ₩24,755 | ₩24,849 | -0.16% | 9.7만 |
|---|
| 2025.12.03 | ₩24,849 | ₩24,982 | ₩24,809 | ₩24,942 | +0.38% | 6.5만 |
|---|
| 2025.12.02 | ₩24,995 | ₩24,995 | ₩24,715 | ₩24,889 | -0.43% | 9.9만 |
|---|
| 2025.12.01 | ₩25,035 | ₩25,259 | ₩24,982 | ₩24,995 | -0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩25,302 | ₩25,315 | ₩25,102 | ₩25,129 | -0.68% | 3.2만 |
|---|
| 2025.11.26 | ₩25,209 | ₩25,275 | ₩25,049 | ₩25,249 | +0.16% | 3.6만 |
|---|
| 2025.11.25 | ₩25,102 | ₩25,142 | ₩24,915 | ₩25,129 | +0.11% | 5.1만 |
|---|
| 2025.11.24 | ₩24,862 | ₩25,095 | ₩24,862 | ₩25,022 | +0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩24,769 | ₩24,969 | ₩24,635 | ₩24,902 | +0.54% | 16.7만 |
|---|
| 2025.11.20 | ₩25,155 | ₩25,168 | ₩24,622 | ₩24,822 | -1.32% | 13.7만 |
|---|
| 2025.11.19 | ₩25,102 | ₩25,195 | ₩24,969 | ₩25,062 | -0.16% | 10.9만 |
|---|
| 2025.11.18 | ₩25,235 | ₩25,329 | ₩25,089 | ₩25,169 | -0.26% | 6만 |
|---|
| 2025.11.17 | ₩25,662 | ₩25,662 | ₩25,182 | ₩25,262 | -1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩25,782 | ₩25,808 | ₩25,555 | ₩25,622 | -0.62% | 5.3만 |
|---|
| 2025.11.13 | ₩26,475 | ₩26,475 | ₩25,982 | ₩26,035 | -1.66% | 5.9만 |
|---|
| 2025.11.12 | ₩26,648 | ₩26,661 | ₩26,395 | ₩26,422 | -0.85% | 3.9만 |
|---|
| 2025.11.11 | ₩26,635 | ₩26,688 | ₩26,548 | ₩26,569 | -0.25% | 3만 |
|---|
| 2025.11.10 | ₩26,515 | ₩26,632 | ₩26,454 | ₩26,608 | +0.35% | 1.6만 |
|---|
| 2025.11.07 | ₩26,422 | ₩26,542 | ₩26,302 | ₩26,408 | -0.05% | 5만 |
|---|
| 2025.11.06 | ₩26,488 | ₩26,568 | ₩26,328 | ₩26,502 | +0.05% | 7.5만 |
|---|
| 2025.11.05 | ₩26,502 | ₩26,562 | ₩26,342 | ₩26,408 | -0.35% | 4.5만 |
|---|
| 2025.11.04 | ₩26,315 | ₩26,528 | ₩26,222 | ₩26,448 | +0.51% | 7.1만 |
|---|
| 2025.11.03 | ₩26,635 | ₩26,715 | ₩26,395 | ₩26,395 | -0.90% | 6.6만 |
|---|
| 2025.10.31 | ₩26,728 | ₩26,768 | ₩26,542 | ₩26,595 | -0.50% | 9.4만 |
|---|
| 2025.10.30 | ₩26,942 | ₩26,988 | ₩26,715 | ₩26,724 | -0.81% | 3.4만 |
|---|
| 2025.10.29 | ₩27,128 | ₩27,155 | ₩26,842 | ₩27,008 | -0.44% | 4.7만 |
|---|
| 2025.10.28 | ₩26,968 | ₩27,221 | ₩26,915 | ₩27,128 | +0.59% | 12.7만 |
|---|
| 2025.10.27 | ₩26,742 | ₩26,942 | ₩26,698 | ₩26,928 | +0.70% | 17.7만 |
|---|
| 2025.10.24 | ₩26,782 | ₩26,782 | ₩26,515 | ₩26,622 | -0.60% | 4만 |
|---|
| 2025.10.23 | ₩26,715 | ₩26,715 | ₩26,582 | ₩26,648 | -0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩26,715 | ₩26,755 | ₩26,582 | ₩26,702 | -0.05% | 3.5만 |
|---|
| 2025.10.21 | ₩26,648 | ₩26,862 | ₩26,602 | ₩26,768 | +0.45% | 11.3만 |
|---|
| 2025.10.20 | ₩26,462 | ₩26,568 | ₩26,408 | ₩26,555 | +0.35% | 6.1만 |
|---|
| 2025.10.17 | ₩26,208 | ₩26,382 | ₩26,128 | ₩26,302 | +0.36% | 5.3만 |
|---|
| 2025.10.16 | ₩26,248 | ₩26,288 | ₩26,102 | ₩26,195 | -0.20% | 5.4만 |
|---|
| 2025.10.15 | ₩26,208 | ₩26,322 | ₩26,142 | ₩26,195 | -0.05% | 4.4만 |
|---|
| 2025.10.14 | ₩25,968 | ₩26,182 | ₩25,888 | ₩26,102 | +0.51% | 3.8만 |
|---|
| 2025.10.13 | ₩26,035 | ₩26,062 | ₩25,862 | ₩26,022 | -0.05% | 3.8만 |
|---|
| 2025.10.10 | ₩26,275 | ₩26,328 | ₩25,795 | ₩25,795 | -1.83% | 5.2만 |
|---|
