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 | ₩21,007 | ₩21,127 | ₩20,900 | ₩21,060 | +0.25% | 9.1만 |
| 2026.10.08 | ₩20,980 | ₩21,140 | ₩20,874 | ₩21,127 | +0.70% | 16.5만 |
| 2026.10.07 | ₩21,034 | ₩21,060 | ₩20,807 | ₩21,047 | +0.06% | 13.9만 |
| 2026.10.06 | ₩21,060 | ₩21,194 | ₩21,034 | ₩21,154 | +0.44% | 11.1만 |
| 2026.10.05 | ₩21,220 | ₩21,220 | ₩21,007 | ₩21,034 | -0.88% | 14만 |
| 2026.10.02 | ₩21,274 | ₩21,540 | ₩21,127 | ₩21,234 | -0.19% | 10.2만 |
| 2026.10.01 | ₩21,154 | ₩21,314 | ₩20,874 | ₩21,167 | +0.06% | 17.2만 |
| 2026.09.30 | ₩21,220 | ₩21,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,914 |
| ₩21,087 |
| -0.63% |
| 36.4만 |
| 2026.09.29 | ₩21,327 | ₩21,327 | ₩21,060 | ₩21,154 | -0.81% | 10.1만 |
|---|
| 2026.09.28 | ₩21,300 | ₩21,340 | ₩21,100 | ₩21,260 | -0.19% | 6.5만 |
|---|
| 2026.09.25 | ₩21,447 | ₩21,527 | ₩21,314 | ₩21,400 | -0.22% | 6.1만 |
|---|
| 2026.09.24 | ₩21,420 | ₩21,620 | ₩21,354 | ₩21,474 | +0.25% | 9.8만 |
|---|
| 2026.09.23 | ₩21,687 | ₩22,005 | ₩21,394 | ₩21,514 | -0.80% | 10.3만 |
|---|
| 2026.09.22 | ₩21,794 | ₩21,874 | ₩21,607 | ₩21,820 | +0.12% | 15.7만 |
|---|
| 2026.09.21 | ₩21,834 | ₩21,940 | ₩21,687 | ₩21,767 | -0.31% | 8.3만 |
|---|
| 2026.09.18 | ₩21,740 | ₩21,847 | ₩21,674 | ₩21,847 | +0.49% | 7.6만 |
|---|
| 2026.09.17 | ₩21,807 | ₩21,967 | ₩21,754 | ₩21,847 | +0.18% | 11.1만 |
|---|
| 2026.09.16 | ₩21,340 | ₩21,767 | ₩21,340 | ₩21,694 | +1.66% | 14.5만 |
|---|
| 2026.09.15 | ₩21,660 | ₩21,727 | ₩21,127 | ₩21,467 | -0.89% | 30.5만 |
|---|
| 2026.09.14 | ₩21,794 | ₩21,794 | ₩21,620 | ₩21,674 | -0.55% | 6.3만 |
|---|
| 2026.09.11 | ₩21,860 | ₩21,993 | ₩21,755 | ₩21,834 | -0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩21,754 | ₩21,954 | ₩21,594 | ₩21,820 | +0.31% | 9.8만 |
|---|
| 2026.09.09 | ₩22,020 | ₩22,127 | ₩21,847 | ₩21,847 | -0.79% | 5.6만 |
|---|
| 2026.09.08 | ₩21,967 | ₩22,127 | ₩21,940 | ₩22,060 | +0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩21,980 | ₩22,087 | ₩21,900 | ₩22,007 | +0.12% | 9.1만 |
|---|
| 2026.09.03 | ₩22,113 | ₩22,247 | ₩21,887 | ₩21,914 | -0.90% | 10.9만 |
|---|
| 2026.09.02 | ₩22,100 | ₩22,127 | ₩21,954 | ₩22,047 | -0.24% | 15.5만 |
|---|
| 2026.09.01 | ₩22,500 | ₩22,540 | ₩21,994 | ₩22,076 | -1.89% | 9.1만 |
|---|
| 2026.08.31 | ₩22,567 | ₩22,607 | ₩22,353 | ₩22,500 | -0.30% | 8.1만 |
|---|
| 2026.08.28 | ₩22,700 | ₩22,740 | ₩22,367 | ₩22,593 | -0.47% | 6.3만 |
|---|
| 2026.08.27 | ₩22,727 | ₩22,747 | ₩22,527 | ₩22,600 | -0.56% | 5.2만 |
|---|
| 2026.08.26 | ₩22,593 | ₩22,731 | ₩22,513 | ₩22,687 | +0.41% | 6.5만 |
|---|
| 2026.08.25 | ₩22,780 | ₩22,827 | ₩22,580 | ₩22,673 | -0.47% | 6.6만 |
|---|
| 2026.08.24 | ₩22,633 | ₩22,656 | ₩22,513 | ₩22,647 | +0.06% | 6.9만 |
|---|
| 2026.08.21 | ₩22,527 | ₩22,620 | ₩22,433 | ₩22,540 | +0.06% | 10.1만 |
|---|
| 2026.08.20 | ₩22,407 | ₩22,633 | ₩22,407 | ₩22,607 | +0.89% | 8.1만 |
|---|
| 2026.08.19 | ₩22,407 | ₩22,620 | ₩22,340 | ₩22,580 | +0.77% | 8.7만 |
|---|
| 2026.08.18 | ₩22,327 | ₩22,460 | ₩22,260 | ₩22,260 | -0.30% | 13.1만 |
|---|
| 2026.08.17 | ₩22,620 | ₩22,620 | ₩22,367 | ₩22,367 | -1.12% | 8.8만 |
|---|
| 2026.08.14 | ₩22,967 | ₩22,993 | ₩22,927 | ₩22,953 | -0.06% | 4.5만 |
|---|
| 2026.08.13 | ₩22,967 | ₩23,033 | ₩22,900 | ₩23,033 | +0.29% | 9.2만 |
|---|
| 2026.08.12 | ₩22,900 | ₩22,962 | ₩22,873 | ₩22,887 | -0.06% | 4.9만 |
|---|
| 2026.08.11 | ₩22,980 | ₩23,007 | ₩22,793 | ₩22,900 | -0.35% | 11.8만 |
|---|
| 2026.08.10 | ₩22,993 | ₩23,073 | ₩22,833 | ₩22,940 | -0.23% | 8.7만 |
|---|
| 2026.08.07 | ₩23,060 | ₩23,127 | ₩22,993 | ₩22,993 | -0.29% | 8.4만 |
|---|
| 2026.08.06 | ₩23,073 | ₩23,145 | ₩22,993 | ₩22,993 | -0.35% | 5.2만 |
|---|
| 2026.08.05 | ₩23,220 | ₩23,245 | ₩23,087 | ₩23,113 | -0.46% | 5.5만 |
|---|
| 2026.08.04 | ₩23,206 | ₩23,246 | ₩23,120 | ₩23,193 | -0.06% | 7.8만 |
|---|
| 2026.08.03 | ₩23,180 | ₩23,240 | ₩23,073 | ₩23,153 | -0.12% | 7.2만 |
|---|
| 2026.07.31 | ₩23,166 | ₩23,300 | ₩23,087 | ₩23,100 | -0.29% | 13.5만 |
|---|
| 2026.07.30 | ₩23,073 | ₩23,233 | ₩23,073 | ₩23,233 | +0.69% | 5.9만 |
|---|
| 2026.07.29 | ₩23,166 | ₩23,193 | ₩23,033 | ₩23,100 | -0.29% | 5.8만 |
|---|
| 2026.07.28 | ₩23,100 | ₩23,273 | ₩23,100 | ₩23,220 | +0.52% | 15만 |
|---|
| 2026.07.27 | ₩23,140 | ₩23,140 | ₩23,007 | ₩23,100 | -0.17% | 6.6만 |
|---|
| 2026.07.24 | ₩22,940 | ₩23,060 | ₩22,900 | ₩23,060 | +0.52% | 11.9만 |
|---|
| 2026.07.23 | ₩23,073 | ₩23,180 | ₩22,900 | ₩22,940 | -0.58% | 5.7만 |
|---|
| 2026.07.22 | ₩23,246 | ₩23,260 | ₩23,113 | ₩23,220 | -0.11% | 6.8만 |
|---|
| 2026.07.21 | ₩23,260 | ₩23,300 | ₩23,193 | ₩23,260 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩23,220 | ₩23,313 | ₩23,193 | ₩23,260 | +0.17% | 10.9만 |
|---|
| 2026.07.17 | ₩23,166 | ₩23,273 | ₩23,153 | ₩23,273 | +0.46% | 5.1만 |
|---|
| 2026.07.16 | ₩23,193 | ₩23,260 | ₩23,140 | ₩23,193 | 0.00% | 3.7만 |
|---|
| 2026.07.15 | ₩23,220 | ₩23,286 | ₩23,100 | ₩23,273 | +0.23% | 4.2만 |
|---|
| 2026.07.14 | ₩23,153 | ₩23,193 | ₩23,103 | ₩23,193 | +0.17% | 3.3만 |
|---|
| 2026.07.13 | ₩23,166 | ₩23,166 | ₩23,087 | ₩23,113 | -0.23% | 7.9만 |
|---|
| 2026.07.10 | ₩23,180 | ₩23,193 | ₩23,060 | ₩23,140 | -0.17% | 4.9만 |
|---|
| 2026.07.09 | ₩23,073 | ₩23,193 | ₩23,073 | ₩23,193 | +0.52% | 8.5만 |
|---|
| 2026.07.08 | ₩23,193 | ₩23,314 | ₩23,047 | ₩23,073 | -0.52% | 6.4만 |
|---|
| 2026.07.07 | ₩23,353 | ₩23,433 | ₩23,207 | ₩23,220 | -0.57% | 5.3만 |
|---|
| 2026.07.06 | ₩23,420 | ₩23,446 | ₩23,326 | ₩23,433 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩23,273 | ₩23,500 | ₩23,273 | ₩23,313 | +0.17% | 4.5만 |
|---|
| 2026.07.01 | ₩23,233 | ₩23,433 | ₩23,193 | ₩23,246 | +0.06% | 5.3만 |
|---|
| 2026.06.30 | ₩23,286 | ₩23,526 | ₩23,087 | ₩23,300 | +0.06% | 21.9만 |
|---|
| 2026.06.29 | ₩23,206 | ₩23,471 | ₩23,113 | ₩23,286 | +0.34% | 10만 |
|---|
| 2026.06.26 | ₩23,047 | ₩23,140 | ₩23,033 | ₩23,087 | +0.17% | 6.3만 |
|---|
| 2026.06.25 | ₩23,206 | ₩23,220 | ₩23,073 | ₩23,073 | -0.57% | 10.3만 |
|---|
| 2026.06.24 | ₩23,140 | ₩23,233 | ₩23,060 | ₩23,100 | -0.17% | 6.5만 |
|---|
| 2026.06.23 | ₩23,087 | ₩23,233 | ₩23,060 | ₩23,080 | -0.03% | 4.3만 |
|---|
| 2026.06.22 | ₩23,313 | ₩23,446 | ₩23,113 | ₩23,113 | -0.86% | 7.2만 |
|---|
| 2026.06.18 | ₩23,420 | ₩23,526 | ₩23,380 | ₩23,393 | -0.11% | 10.7만 |
|---|
| 2026.06.17 | ₩23,420 | ₩23,540 | ₩23,273 | ₩23,340 | -0.34% | 12.3만 |
|---|
| 2026.06.16 | ₩23,486 | ₩23,566 | ₩23,326 | ₩23,486 | 0.00% | 5.6만 |
|---|
| 2026.06.15 | ₩23,393 | ₩23,500 | ₩23,279 | ₩23,500 | +0.46% | 4.1만 |
|---|
| 2026.06.12 | ₩23,193 | ₩23,259 | ₩23,113 | ₩23,226 | +0.14% | 6.1만 |
|---|
| 2026.06.11 | ₩23,033 | ₩23,206 | ₩23,033 | ₩23,206 | +0.75% | 5만 |
|---|
| 2026.06.10 | ₩23,180 | ₩23,180 | ₩23,033 | ₩23,033 | -0.63% | 7.8만 |
|---|
| 2026.06.09 | ₩23,180 | ₩23,180 | ₩23,047 | ₩23,147 | -0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩23,326 | ₩23,326 | ₩23,120 | ₩23,127 | -0.86% | 6.1만 |
|---|
| 2026.06.05 | ₩23,220 | ₩23,286 | ₩23,113 | ₩23,166 | -0.23% | 2.9만 |
|---|
| 2026.06.04 | ₩23,193 | ₩23,366 | ₩23,193 | ₩23,286 | +0.40% | 4.7만 |
|---|
| 2026.06.03 | ₩23,393 | ₩23,420 | ₩23,153 | ₩23,246 | -0.63% | 8.2만 |
|---|
| 2026.06.02 | ₩23,526 | ₩23,553 | ₩23,326 | ₩23,420 | -0.45% | 10.4만 |
|---|
| 2026.06.01 | ₩23,513 | ₩23,542 | ₩23,406 | ₩23,500 | -0.06% | 4.5만 |
|---|
| 2026.05.29 | ₩23,486 | ₩23,593 | ₩23,406 | ₩23,460 | -0.11% | 8.2만 |
|---|
| 2026.05.28 | ₩23,433 | ₩23,580 | ₩23,380 | ₩23,540 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩23,420 | ₩23,460 | ₩23,353 | ₩23,366 | -0.23% | 4.6만 |
|---|
| 2026.05.26 | ₩23,420 | ₩23,433 | ₩23,260 | ₩23,366 | -0.23% | 7.1만 |
|---|
| 2026.05.22 | ₩23,340 | ₩23,433 | ₩23,180 | ₩23,260 | -0.34% | 6.7만 |
|---|
| 2026.05.21 | ₩23,460 | ₩23,533 | ₩23,273 | ₩23,320 | -0.60% | 6.2만 |
|---|
| 2026.05.20 | ₩23,380 | ₩23,593 | ₩23,366 | ₩23,460 | +0.34% | 6.4만 |
|---|
| 2026.05.19 | ₩23,580 | ₩23,660 | ₩23,353 | ₩23,366 | -0.90% | 10.7만 |
|---|
| 2026.05.18 | ₩23,686 | ₩23,766 | ₩23,593 | ₩23,640 | -0.20% | 11.7만 |
|---|
| 2026.05.15 | ₩23,793 | ₩23,793 | ₩23,686 | ₩23,686 | -0.45% | 5.3만 |
|---|
| 2026.05.14 | ₩24,246 | ₩24,353 | ₩24,196 | ₩24,299 | +0.22% | 3.3만 |
|---|
| 2026.05.13 | ₩24,299 | ₩24,353 | ₩24,193 | ₩24,246 | -0.22% | 3.3만 |
|---|
| 2026.05.12 | ₩24,406 | ₩24,433 | ₩24,286 | ₩24,313 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩24,406 | ₩24,459 | ₩24,353 | ₩24,366 | -0.16% | 4.8만 |
|---|
| 2026.05.08 | ₩24,459 | ₩24,499 | ₩24,353 | ₩24,406 | -0.22% | 6.3만 |
|---|
| 2026.05.07 | ₩24,486 | ₩24,486 | ₩24,366 | ₩24,393 | -0.38% | 5.9만 |
|---|
| 2026.05.06 | ₩24,393 | ₩24,545 | ₩24,393 | ₩24,459 | +0.27% | 3.5만 |
|---|
| 2026.05.05 | ₩24,379 | ₩24,393 | ₩24,233 | ₩24,313 | -0.27% | 6.6만 |
|---|
| 2026.05.04 | ₩24,459 | ₩24,471 | ₩24,180 | ₩24,326 | -0.54% | 6.1만 |
|---|
| 2026.05.01 | ₩24,486 | ₩24,513 | ₩24,339 | ₩24,393 | -0.38% | 5.1만 |
|---|
| 2026.04.30 | ₩24,273 | ₩24,499 | ₩24,220 | ₩24,433 | +0.66% | 9.6만 |
|---|
| 2026.04.29 | ₩24,353 | ₩24,446 | ₩24,193 | ₩24,206 | -0.60% | 2.9만 |
|---|
| 2026.04.28 | ₩24,513 | ₩24,526 | ₩24,353 | ₩24,433 | -0.33% | 5.2만 |
|---|
| 2026.04.27 | ₩24,553 | ₩24,553 | ₩24,460 | ₩24,553 | 0.00% | 9.6만 |
|---|
| 2026.04.24 | ₩24,499 | ₩24,606 | ₩24,436 | ₩24,526 | +0.11% | 6.1만 |
|---|
| 2026.04.23 | ₩24,459 | ₩24,553 | ₩24,379 | ₩24,513 | +0.22% | 6만 |
|---|
| 2026.04.22 | ₩24,326 | ₩24,499 | ₩24,286 | ₩24,459 | +0.55% | 8.7만 |
|---|
| 2026.04.21 | ₩24,286 | ₩24,419 | ₩24,273 | ₩24,339 | +0.22% | 9.8만 |
|---|
| 2026.04.20 | ₩24,166 | ₩24,473 | ₩24,153 | ₩24,339 | +0.72% | 12.2만 |
|---|
| 2026.04.17 | ₩24,313 | ₩24,379 | ₩24,253 | ₩24,260 | -0.22% | 6.7만 |
|---|
| 2026.04.16 | ₩24,366 | ₩24,406 | ₩24,100 | ₩24,100 | -1.09% | 15.1만 |
|---|
| 2026.04.15 | ₩24,379 | ₩24,406 | ₩24,299 | ₩24,366 | -0.05% | 5.1만 |
|---|
| 2026.04.14 | ₩24,193 | ₩24,339 | ₩24,193 | ₩24,339 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩23,993 | ₩24,193 | ₩23,973 | ₩24,153 | +0.67% | 11.9만 |
|---|
| 2026.04.10 | ₩24,140 | ₩24,206 | ₩23,980 | ₩23,993 | -0.61% | 5.9만 |
|---|
| 2026.04.09 | ₩24,166 | ₩24,206 | ₩24,060 | ₩24,126 | -0.17% | 4.3만 |
|---|
| 2026.04.08 | ₩24,260 | ₩24,391 | ₩24,113 | ₩24,126 | -0.55% | 0 |
|---|
| 2026.04.07 | ₩23,873 | ₩24,046 | ₩23,726 | ₩24,046 | +0.73% | 5.3만 |
|---|
| 2026.04.06 | ₩23,793 | ₩23,966 | ₩23,793 | ₩23,940 | +0.62% | 3.8만 |
|---|
| 2026.04.02 | ₩23,606 | ₩23,900 | ₩23,606 | ₩23,846 | +1.02% | 3.1만 |
|---|
| 2026.04.01 | ₩23,713 | ₩23,993 | ₩23,633 | ₩23,766 | +0.22% | 14.1만 |
|---|
| 2026.03.31 | ₩23,606 | ₩23,726 | ₩23,540 | ₩23,566 | -0.17% | 24만 |
|---|
| 2026.03.30 | ₩23,766 | ₩23,860 | ₩23,546 | ₩23,606 | -0.67% | 6.1만 |
|---|
| 2026.03.27 | ₩23,806 | ₩23,900 | ₩23,686 | ₩23,713 | -0.39% | 4.7만 |
|---|
| 2026.03.26 | ₩24,006 | ₩24,100 | ₩23,846 | ₩23,873 | -0.56% | 11만 |
|---|
| 2026.03.25 | ₩24,133 | ₩24,180 | ₩23,993 | ₩24,073 | -0.25% | 4.2만 |
|---|
| 2026.03.24 | ₩23,886 | ₩24,126 | ₩23,806 | ₩23,940 | +0.22% | 4.8만 |
|---|
| 2026.03.23 | ₩24,006 | ₩24,180 | ₩23,860 | ₩24,033 | +0.11% | 8.2만 |
|---|
| 2026.03.20 | ₩24,286 | ₩24,286 | ₩23,766 | ₩23,806 | -1.98% | 6.2만 |
|---|
| 2026.03.19 | ₩24,153 | ₩24,366 | ₩24,126 | ₩24,260 | +0.44% | 5.5만 |
|---|
| 2026.03.18 | ₩24,433 | ₩24,433 | ₩24,326 | ₩24,339 | -0.38% | 3.4만 |
|---|
| 2026.03.17 | ₩24,379 | ₩24,513 | ₩24,273 | ₩24,466 | +0.36% | 11.7만 |
|---|
| 2026.03.16 | ₩24,257 | ₩24,353 | ₩24,193 | ₩24,313 | +0.23% | 14.7만 |
|---|
| 2026.03.13 | ₩24,353 | ₩24,473 | ₩24,140 | ₩24,153 | -0.82% | 6.9만 |
|---|
| 2026.03.12 | ₩24,555 | ₩24,593 | ₩24,353 | ₩24,366 | -0.77% | 10.8만 |
|---|
| 2026.03.11 | ₩24,653 | ₩24,673 | ₩24,486 | ₩24,486 | -0.68% | 3.5만 |
|---|
| 2026.03.10 | ₩24,553 | ₩24,719 | ₩24,553 | ₩24,606 | +0.22% | 1 |
|---|
| 2026.03.09 | ₩24,726 | ₩24,739 | ₩24,499 | ₩24,619 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩24,793 | ₩24,826 | ₩24,659 | ₩24,739 | -0.22% | 1 |
|---|
| 2026.03.05 | ₩24,886 | ₩25,046 | ₩24,819 | ₩24,833 | -0.21% | 1 |
|---|
| 2026.03.04 | ₩24,939 | ₩25,059 | ₩24,873 | ₩24,966 | +0.11% | 1 |
|---|
| 2026.03.03 | ₩24,819 | ₩24,926 | ₩24,740 | ₩24,926 | +0.43% | 1 |
|---|
| 2026.03.02 | ₩25,006 | ₩25,153 | ₩24,926 | ₩24,979 | -0.11% | 1 |
|---|
| 2026.02.27 | ₩25,073 | ₩25,166 | ₩24,806 | ₩25,046 | -0.11% | 1 |
|---|
| 2026.02.26 | ₩25,153 | ₩25,259 | ₩25,086 | ₩25,086 | -0.26% | 5.5만 |
|---|
| 2026.02.25 | ₩25,153 | ₩25,227 | ₩25,019 | ₩25,227 | +0.29% | 1 |
|---|
| 2026.02.24 | ₩25,006 | ₩25,153 | ₩24,979 | ₩25,153 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩25,193 | ₩25,206 | ₩24,953 | ₩25,033 | -0.63% | 1 |
|---|
| 2026.02.20 | ₩25,126 | ₩25,259 | ₩25,099 | ₩25,139 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩25,179 | ₩25,233 | ₩25,073 | ₩25,179 | 0.00% | 4.4만 |
|---|
| 2026.02.18 | ₩25,299 | ₩25,379 | ₩25,206 | ₩25,246 | -0.21% | 6.6만 |
|---|
| 2026.02.17 | ₩25,153 | ₩25,286 | ₩25,033 | ₩25,273 | +0.48% | 6만 |
|---|
| 2026.02.13 | ₩25,059 | ₩25,179 | ₩25,006 | ₩25,126 | +0.27% | 8.5만 |
|---|
| 2026.02.12 | ₩25,219 | ₩25,419 | ₩25,086 | ₩25,393 | +0.69% | 12.9만 |
|---|
| 2026.02.11 | ₩25,099 | ₩25,219 | ₩25,099 | ₩25,179 | +0.32% | 3.1만 |
|---|
| 2026.02.10 | ₩25,166 | ₩25,219 | ₩25,086 | ₩25,099 | -0.26% | 5만 |
|---|
| 2026.02.09 | ₩25,099 | ₩25,126 | ₩25,006 | ₩25,126 | +0.11% | 4.4만 |
|---|
| 2026.02.06 | ₩25,086 | ₩25,139 | ₩25,019 | ₩25,059 | -0.11% | 5.3만 |
|---|
| 2026.02.05 | ₩25,233 | ₩25,287 | ₩24,966 | ₩25,006 | -0.90% | 31만 |
|---|
| 2026.02.04 | ₩25,219 | ₩25,446 | ₩25,204 | ₩25,233 | +0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩25,526 | ₩25,526 | ₩25,193 | ₩25,219 | -1.20% | 6.3만 |
|---|
| 2026.02.02 | ₩25,446 | ₩25,566 | ₩25,326 | ₩25,486 | +0.16% | 3.2만 |
|---|
| 2026.01.30 | ₩25,432 | ₩25,486 | ₩25,246 | ₩25,432 | 0.00% | 6.9만 |
|---|
| 2026.01.29 | ₩25,313 | ₩25,472 | ₩25,286 | ₩25,406 | +0.37% | 5.1만 |
|---|
| 2026.01.28 | ₩25,432 | ₩25,506 | ₩25,353 | ₩25,432 | 0.00% | 3.9만 |
|---|
| 2026.01.27 | ₩25,539 | ₩25,579 | ₩25,419 | ₩25,459 | -0.31% | 2.7만 |
|---|
| 2026.01.26 | ₩25,699 | ₩25,726 | ₩25,472 | ₩25,486 | -0.83% | 5.4만 |
|---|
| 2026.01.23 | ₩25,646 | ₩25,659 | ₩25,512 | ₩25,579 | -0.26% | 6.9만 |
|---|
| 2026.01.22 | ₩25,566 | ₩25,646 | ₩25,443 | ₩25,606 | +0.16% | 5만 |
|---|
| 2026.01.21 | ₩25,259 | ₩25,512 | ₩25,206 | ₩25,486 | +0.90% | 6.6만 |
|---|
| 2026.01.20 | ₩25,233 | ₩25,319 | ₩25,113 | ₩25,259 | +0.11% | 9.6만 |
|---|
| 2026.01.16 | ₩25,499 | ₩25,577 | ₩25,366 | ₩25,406 | -0.37% | 6.8만 |
|---|
| 2026.01.15 | ₩25,472 | ₩25,566 | ₩25,406 | ₩25,499 | +0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩25,339 | ₩25,459 | ₩25,326 | ₩25,406 | +0.26% | 4.5만 |
|---|
| 2026.01.13 | ₩25,419 | ₩25,526 | ₩25,326 | ₩25,419 | 0.00% | 9만 |
|---|
| 2026.01.12 | ₩25,246 | ₩25,419 | ₩25,193 | ₩25,419 | +0.69% | 5.1만 |
|---|
| 2026.01.09 | ₩24,926 | ₩25,459 | ₩24,926 | ₩25,379 | +1.82% | 5.4만 |
|---|
| 2026.01.08 | ₩25,366 | ₩25,432 | ₩25,273 | ₩25,299 | -0.26% | 3.2만 |
|---|
| 2026.01.07 | ₩25,432 | ₩25,499 | ₩25,313 | ₩25,393 | -0.16% | 7.3만 |
|---|
| 2026.01.06 | ₩25,446 | ₩25,446 | ₩25,219 | ₩25,353 | -0.37% | 7만 |
|---|
| 2026.01.05 | ₩25,379 | ₩25,566 | ₩25,259 | ₩25,446 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩25,086 | ₩25,313 | ₩25,059 | ₩25,313 | +0.90% | 9.8만 |
|---|
| 2025.12.31 | ₩24,993 | ₩25,033 | ₩24,939 | ₩24,979 | -0.05% | 13.3만 |
|---|
| 2025.12.30 | ₩24,899 | ₩25,006 | ₩24,886 | ₩24,939 | +0.16% | 10.7만 |
|---|
| 2025.12.29 | ₩24,939 | ₩25,033 | ₩24,873 | ₩24,899 | -0.16% | 10.6만 |
|---|
| 2025.12.26 | ₩25,059 | ₩25,113 | ₩24,939 | ₩25,006 | -0.21% | 5.8만 |
|---|
| 2025.12.24 | ₩24,966 | ₩25,059 | ₩24,913 | ₩25,017 | +0.20% | 6.9만 |
|---|
| 2025.12.23 | ₩24,993 | ₩25,107 | ₩24,859 | ₩24,913 | -0.32% | 12.8만 |
|---|
| 2025.12.22 | ₩25,033 | ₩25,086 | ₩24,953 | ₩25,019 | -0.05% | 10.4만 |
|---|
| 2025.12.19 | ₩24,859 | ₩25,046 | ₩24,833 | ₩24,939 | +0.32% | 10.9만 |
|---|
| 2025.12.18 | ₩25,086 | ₩25,259 | ₩24,899 | ₩24,913 | -0.69% | 18.5만 |
|---|
| 2025.12.17 | ₩25,166 | ₩25,233 | ₩24,966 | ₩25,019 | -0.58% | 9.5만 |
|---|
| 2025.12.16 | ₩25,139 | ₩25,233 | ₩25,099 | ₩25,233 | +0.37% | 7.4만 |
|---|
| 2025.12.15 | ₩25,246 | ₩25,246 | ₩25,099 | ₩25,193 | -0.21% | 14만 |
|---|
| 2025.12.12 | ₩25,299 | ₩25,339 | ₩25,073 | ₩25,193 | -0.42% | 17.2만 |
|---|
| 2025.12.11 | ₩24,913 | ₩25,526 | ₩24,859 | ₩25,419 | +2.03% | 28.2만 |
|---|
| 2025.12.10 | ₩24,806 | ₩25,044 | ₩24,739 | ₩24,966 | +0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩24,713 | ₩24,913 | ₩24,713 | ₩24,886 | +0.70% | 9만 |
|---|
| 2025.12.08 | ₩24,713 | ₩24,817 | ₩24,593 | ₩24,739 | +0.11% | 7.7만 |
|---|
| 2025.12.05 | ₩24,806 | ₩24,926 | ₩24,606 | ₩24,686 | -0.48% | 18.9만 |
|---|
| 2025.12.04 | ₩24,886 | ₩25,006 | ₩24,753 | ₩24,846 | -0.16% | 9.7만 |
|---|
| 2025.12.03 | ₩24,846 | ₩24,979 | ₩24,806 | ₩24,939 | +0.38% | 6.5만 |
|---|
| 2025.12.02 | ₩24,993 | ₩24,993 | ₩24,713 | ₩24,886 | -0.43% | 9.9만 |
|---|
| 2025.12.01 | ₩25,033 | ₩25,256 | ₩24,979 | ₩24,993 | -0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩25,299 | ₩25,313 | ₩25,099 | ₩25,126 | -0.68% | 3.2만 |
|---|
| 2025.11.26 | ₩25,206 | ₩25,272 | ₩25,046 | ₩25,246 | +0.16% | 3.6만 |
|---|
| 2025.11.25 | ₩25,099 | ₩25,139 | ₩24,913 | ₩25,126 | +0.11% | 5.1만 |
|---|
| 2025.11.24 | ₩24,859 | ₩25,093 | ₩24,859 | ₩25,019 | +0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩24,766 | ₩24,966 | ₩24,633 | ₩24,899 | +0.54% | 16.7만 |
|---|
| 2025.11.20 | ₩25,153 | ₩25,166 | ₩24,619 | ₩24,819 | -1.32% | 13.7만 |
|---|
| 2025.11.19 | ₩25,099 | ₩25,193 | ₩24,966 | ₩25,059 | -0.16% | 10.9만 |
|---|
| 2025.11.18 | ₩25,233 | ₩25,326 | ₩25,086 | ₩25,166 | -0.26% | 6만 |
|---|
| 2025.11.17 | ₩25,659 | ₩25,659 | ₩25,179 | ₩25,259 | -1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩25,779 | ₩25,806 | ₩25,552 | ₩25,619 | -0.62% | 5.3만 |
|---|
| 2025.11.13 | ₩26,472 | ₩26,472 | ₩25,979 | ₩26,032 | -1.66% | 5.9만 |
|---|
| 2025.11.12 | ₩26,645 | ₩26,659 | ₩26,392 | ₩26,419 | -0.85% | 3.9만 |
|---|
| 2025.11.11 | ₩26,632 | ₩26,685 | ₩26,546 | ₩26,567 | -0.25% | 3만 |
|---|
| 2025.11.10 | ₩26,512 | ₩26,629 | ₩26,451 | ₩26,605 | +0.35% | 1.6만 |
|---|
| 2025.11.07 | ₩26,419 | ₩26,539 | ₩26,299 | ₩26,406 | -0.05% | 5만 |
|---|
| 2025.11.06 | ₩26,486 | ₩26,565 | ₩26,326 | ₩26,499 | +0.05% | 7.5만 |
|---|
| 2025.11.05 | ₩26,499 | ₩26,559 | ₩26,339 | ₩26,406 | -0.35% | 4.5만 |
|---|
| 2025.11.04 | ₩26,312 | ₩26,526 | ₩26,219 | ₩26,446 | +0.51% | 7.1만 |
|---|
| 2025.11.03 | ₩26,632 | ₩26,712 | ₩26,392 | ₩26,392 | -0.90% | 6.6만 |
|---|
| 2025.10.31 | ₩26,725 | ₩26,765 | ₩26,539 | ₩26,592 | -0.50% | 9.4만 |
|---|
| 2025.10.30 | ₩26,939 | ₩26,985 | ₩26,712 | ₩26,721 | -0.81% | 3.4만 |
|---|
| 2025.10.29 | ₩27,125 | ₩27,152 | ₩26,839 | ₩27,005 | -0.44% | 4.7만 |
|---|
| 2025.10.28 | ₩26,965 | ₩27,219 | ₩26,912 | ₩27,125 | +0.59% | 12.7만 |
|---|
| 2025.10.27 | ₩26,739 | ₩26,939 | ₩26,696 | ₩26,925 | +0.70% | 17.7만 |
|---|
| 2025.10.24 | ₩26,779 | ₩26,779 | ₩26,512 | ₩26,619 | -0.60% | 4만 |
|---|
| 2025.10.23 | ₩26,712 | ₩26,712 | ₩26,579 | ₩26,645 | -0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩26,712 | ₩26,752 | ₩26,579 | ₩26,699 | -0.05% | 3.5만 |
|---|
| 2025.10.21 | ₩26,645 | ₩26,859 | ₩26,599 | ₩26,765 | +0.45% | 11.3만 |
|---|
| 2025.10.20 | ₩26,459 | ₩26,565 | ₩26,406 | ₩26,552 | +0.35% | 6.1만 |
|---|
| 2025.10.17 | ₩26,206 | ₩26,379 | ₩26,126 | ₩26,299 | +0.36% | 5.3만 |
|---|
| 2025.10.16 | ₩26,246 | ₩26,286 | ₩26,099 | ₩26,192 | -0.20% | 5.4만 |
|---|
| 2025.10.15 | ₩26,206 | ₩26,319 | ₩26,139 | ₩26,192 | -0.05% | 4.4만 |
|---|
| 2025.10.14 | ₩25,966 | ₩26,179 | ₩25,886 | ₩26,099 | +0.51% | 3.8만 |
|---|
| 2025.10.13 | ₩26,032 | ₩26,059 | ₩25,859 | ₩26,019 | -0.05% | 3.8만 |
|---|
| 2025.10.10 | ₩26,272 | ₩26,326 | ₩25,792 | ₩25,792 | -1.83% | 5.2만 |
|---|
