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 | ₩21,017 | ₩21,137 | ₩20,911 | ₩21,071 | +0.25% | 9.1만 |
| 2026.10.08 | ₩20,991 | ₩21,151 | ₩20,884 | ₩21,137 | +0.70% | 16.5만 |
| 2026.10.07 | ₩21,044 | ₩21,071 | ₩20,817 | ₩21,057 | +0.06% | 13.9만 |
| 2026.10.06 | ₩21,071 | ₩21,204 | ₩21,044 | ₩21,164 | +0.44% | 11.1만 |
| 2026.10.05 | ₩21,231 | ₩21,231 | ₩21,017 | ₩21,044 | -0.88% | 14만 |
| 2026.10.02 | ₩21,284 | ₩21,551 | ₩21,137 | ₩21,244 | -0.19% | 10.2만 |
| 2026.10.01 | ₩21,164 | ₩21,324 | ₩20,884 | ₩21,177 | +0.06% | 17.2만 |
| 2026.09.30 | ₩21,231 | ₩21,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,924 |
| ₩21,097 |
| -0.63% |
| 36.4만 |
| 2026.09.29 | ₩21,337 | ₩21,337 | ₩21,071 | ₩21,164 | -0.81% | 10.1만 |
|---|
| 2026.09.28 | ₩21,311 | ₩21,351 | ₩21,111 | ₩21,271 | -0.19% | 6.5만 |
|---|
| 2026.09.25 | ₩21,457 | ₩21,537 | ₩21,324 | ₩21,411 | -0.22% | 6.1만 |
|---|
| 2026.09.24 | ₩21,431 | ₩21,631 | ₩21,364 | ₩21,484 | +0.25% | 9.8만 |
|---|
| 2026.09.23 | ₩21,697 | ₩22,016 | ₩21,404 | ₩21,524 | -0.80% | 10.3만 |
|---|
| 2026.09.22 | ₩21,804 | ₩21,884 | ₩21,617 | ₩21,831 | +0.12% | 15.7만 |
|---|
| 2026.09.21 | ₩21,844 | ₩21,951 | ₩21,697 | ₩21,777 | -0.31% | 8.3만 |
|---|
| 2026.09.18 | ₩21,751 | ₩21,857 | ₩21,684 | ₩21,857 | +0.49% | 7.6만 |
|---|
| 2026.09.17 | ₩21,817 | ₩21,977 | ₩21,764 | ₩21,857 | +0.18% | 11.1만 |
|---|
| 2026.09.16 | ₩21,351 | ₩21,777 | ₩21,351 | ₩21,704 | +1.66% | 14.5만 |
|---|
| 2026.09.15 | ₩21,671 | ₩21,737 | ₩21,137 | ₩21,477 | -0.89% | 30.5만 |
|---|
| 2026.09.14 | ₩21,804 | ₩21,804 | ₩21,631 | ₩21,684 | -0.55% | 6.3만 |
|---|
| 2026.09.11 | ₩21,871 | ₩22,004 | ₩21,765 | ₩21,844 | -0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩21,764 | ₩21,964 | ₩21,604 | ₩21,831 | +0.31% | 9.8만 |
|---|
| 2026.09.09 | ₩22,031 | ₩22,137 | ₩21,857 | ₩21,857 | -0.79% | 5.6만 |
|---|
| 2026.09.08 | ₩21,977 | ₩22,137 | ₩21,951 | ₩22,071 | +0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩21,991 | ₩22,097 | ₩21,911 | ₩22,017 | +0.12% | 9.1만 |
|---|
| 2026.09.03 | ₩22,124 | ₩22,257 | ₩21,897 | ₩21,924 | -0.90% | 10.9만 |
|---|
| 2026.09.02 | ₩22,111 | ₩22,137 | ₩21,964 | ₩22,057 | -0.24% | 15.5만 |
|---|
| 2026.09.01 | ₩22,511 | ₩22,551 | ₩22,004 | ₩22,086 | -1.89% | 9.1만 |
|---|
| 2026.08.31 | ₩22,578 | ₩22,617 | ₩22,364 | ₩22,511 | -0.30% | 8.1만 |
|---|
| 2026.08.28 | ₩22,711 | ₩22,751 | ₩22,377 | ₩22,604 | -0.47% | 6.3만 |
|---|
| 2026.08.27 | ₩22,738 | ₩22,758 | ₩22,538 | ₩22,611 | -0.56% | 5.2만 |
|---|
| 2026.08.26 | ₩22,604 | ₩22,742 | ₩22,524 | ₩22,698 | +0.41% | 6.5만 |
|---|
| 2026.08.25 | ₩22,791 | ₩22,838 | ₩22,591 | ₩22,684 | -0.47% | 6.6만 |
|---|
| 2026.08.24 | ₩22,644 | ₩22,667 | ₩22,524 | ₩22,658 | +0.06% | 6.9만 |
|---|
| 2026.08.21 | ₩22,538 | ₩22,631 | ₩22,444 | ₩22,551 | +0.06% | 10.1만 |
|---|
| 2026.08.20 | ₩22,417 | ₩22,644 | ₩22,417 | ₩22,618 | +0.89% | 8.1만 |
|---|
| 2026.08.19 | ₩22,417 | ₩22,631 | ₩22,351 | ₩22,591 | +0.77% | 8.7만 |
|---|
| 2026.08.18 | ₩22,337 | ₩22,471 | ₩22,271 | ₩22,271 | -0.30% | 13.1만 |
|---|
| 2026.08.17 | ₩22,631 | ₩22,631 | ₩22,377 | ₩22,377 | -1.12% | 8.8만 |
|---|
| 2026.08.14 | ₩22,978 | ₩23,004 | ₩22,938 | ₩22,964 | -0.06% | 4.5만 |
|---|
| 2026.08.13 | ₩22,978 | ₩23,044 | ₩22,911 | ₩23,044 | +0.29% | 9.2만 |
|---|
| 2026.08.12 | ₩22,911 | ₩22,973 | ₩22,884 | ₩22,898 | -0.06% | 4.9만 |
|---|
| 2026.08.11 | ₩22,991 | ₩23,018 | ₩22,804 | ₩22,911 | -0.35% | 11.8만 |
|---|
| 2026.08.10 | ₩23,004 | ₩23,084 | ₩22,844 | ₩22,951 | -0.23% | 8.7만 |
|---|
| 2026.08.07 | ₩23,071 | ₩23,138 | ₩23,004 | ₩23,004 | -0.29% | 8.4만 |
|---|
| 2026.08.06 | ₩23,084 | ₩23,156 | ₩23,004 | ₩23,004 | -0.35% | 5.2만 |
|---|
| 2026.08.05 | ₩23,231 | ₩23,256 | ₩23,098 | ₩23,124 | -0.46% | 5.5만 |
|---|
| 2026.08.04 | ₩23,218 | ₩23,258 | ₩23,131 | ₩23,204 | -0.06% | 7.8만 |
|---|
| 2026.08.03 | ₩23,191 | ₩23,251 | ₩23,084 | ₩23,164 | -0.12% | 7.2만 |
|---|
| 2026.07.31 | ₩23,178 | ₩23,311 | ₩23,098 | ₩23,111 | -0.29% | 13.5만 |
|---|
| 2026.07.30 | ₩23,084 | ₩23,244 | ₩23,084 | ₩23,244 | +0.69% | 5.9만 |
|---|
| 2026.07.29 | ₩23,178 | ₩23,204 | ₩23,044 | ₩23,111 | -0.29% | 5.8만 |
|---|
| 2026.07.28 | ₩23,111 | ₩23,284 | ₩23,111 | ₩23,231 | +0.52% | 15만 |
|---|
| 2026.07.27 | ₩23,151 | ₩23,151 | ₩23,018 | ₩23,111 | -0.17% | 6.6만 |
|---|
| 2026.07.24 | ₩22,951 | ₩23,071 | ₩22,911 | ₩23,071 | +0.52% | 11.9만 |
|---|
| 2026.07.23 | ₩23,084 | ₩23,191 | ₩22,911 | ₩22,951 | -0.58% | 5.7만 |
|---|
| 2026.07.22 | ₩23,258 | ₩23,271 | ₩23,124 | ₩23,231 | -0.11% | 6.8만 |
|---|
| 2026.07.21 | ₩23,271 | ₩23,311 | ₩23,204 | ₩23,271 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩23,231 | ₩23,324 | ₩23,204 | ₩23,271 | +0.17% | 10.9만 |
|---|
| 2026.07.17 | ₩23,178 | ₩23,284 | ₩23,164 | ₩23,284 | +0.46% | 5.1만 |
|---|
| 2026.07.16 | ₩23,204 | ₩23,271 | ₩23,151 | ₩23,204 | 0.00% | 3.7만 |
|---|
| 2026.07.15 | ₩23,231 | ₩23,298 | ₩23,111 | ₩23,284 | +0.23% | 4.2만 |
|---|
| 2026.07.14 | ₩23,164 | ₩23,204 | ₩23,114 | ₩23,204 | +0.17% | 3.3만 |
|---|
| 2026.07.13 | ₩23,178 | ₩23,178 | ₩23,098 | ₩23,124 | -0.23% | 7.9만 |
|---|
| 2026.07.10 | ₩23,191 | ₩23,204 | ₩23,071 | ₩23,151 | -0.17% | 4.9만 |
|---|
| 2026.07.09 | ₩23,084 | ₩23,204 | ₩23,084 | ₩23,204 | +0.52% | 8.5만 |
|---|
| 2026.07.08 | ₩23,204 | ₩23,325 | ₩23,058 | ₩23,084 | -0.52% | 6.4만 |
|---|
| 2026.07.07 | ₩23,364 | ₩23,444 | ₩23,218 | ₩23,231 | -0.57% | 5.3만 |
|---|
| 2026.07.06 | ₩23,431 | ₩23,458 | ₩23,338 | ₩23,444 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩23,284 | ₩23,511 | ₩23,284 | ₩23,324 | +0.17% | 4.5만 |
|---|
| 2026.07.01 | ₩23,244 | ₩23,444 | ₩23,204 | ₩23,258 | +0.06% | 5.3만 |
|---|
| 2026.06.30 | ₩23,298 | ₩23,538 | ₩23,098 | ₩23,311 | +0.06% | 21.9만 |
|---|
| 2026.06.29 | ₩23,218 | ₩23,483 | ₩23,124 | ₩23,298 | +0.34% | 10만 |
|---|
| 2026.06.26 | ₩23,058 | ₩23,151 | ₩23,044 | ₩23,098 | +0.17% | 6.3만 |
|---|
| 2026.06.25 | ₩23,218 | ₩23,231 | ₩23,084 | ₩23,084 | -0.57% | 10.3만 |
|---|
| 2026.06.24 | ₩23,151 | ₩23,244 | ₩23,071 | ₩23,111 | -0.17% | 6.5만 |
|---|
| 2026.06.23 | ₩23,098 | ₩23,244 | ₩23,071 | ₩23,091 | -0.03% | 4.3만 |
|---|
| 2026.06.22 | ₩23,324 | ₩23,458 | ₩23,124 | ₩23,124 | -0.86% | 7.2만 |
|---|
| 2026.06.18 | ₩23,431 | ₩23,538 | ₩23,391 | ₩23,404 | -0.11% | 10.7만 |
|---|
| 2026.06.17 | ₩23,431 | ₩23,551 | ₩23,284 | ₩23,351 | -0.34% | 12.3만 |
|---|
| 2026.06.16 | ₩23,498 | ₩23,578 | ₩23,338 | ₩23,498 | 0.00% | 5.6만 |
|---|
| 2026.06.15 | ₩23,404 | ₩23,511 | ₩23,290 | ₩23,511 | +0.46% | 4.1만 |
|---|
| 2026.06.12 | ₩23,204 | ₩23,270 | ₩23,124 | ₩23,238 | +0.14% | 6.1만 |
|---|
| 2026.06.11 | ₩23,044 | ₩23,218 | ₩23,044 | ₩23,218 | +0.75% | 5만 |
|---|
| 2026.06.10 | ₩23,191 | ₩23,191 | ₩23,044 | ₩23,044 | -0.63% | 7.8만 |
|---|
| 2026.06.09 | ₩23,191 | ₩23,191 | ₩23,058 | ₩23,158 | -0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩23,338 | ₩23,338 | ₩23,131 | ₩23,138 | -0.86% | 6.1만 |
|---|
| 2026.06.05 | ₩23,231 | ₩23,298 | ₩23,124 | ₩23,178 | -0.23% | 2.9만 |
|---|
| 2026.06.04 | ₩23,204 | ₩23,378 | ₩23,204 | ₩23,298 | +0.40% | 4.7만 |
|---|
| 2026.06.03 | ₩23,404 | ₩23,431 | ₩23,164 | ₩23,258 | -0.63% | 8.2만 |
|---|
| 2026.06.02 | ₩23,538 | ₩23,564 | ₩23,338 | ₩23,431 | -0.45% | 10.4만 |
|---|
| 2026.06.01 | ₩23,524 | ₩23,554 | ₩23,418 | ₩23,511 | -0.06% | 4.5만 |
|---|
| 2026.05.29 | ₩23,498 | ₩23,604 | ₩23,418 | ₩23,471 | -0.11% | 8.2만 |
|---|
| 2026.05.28 | ₩23,444 | ₩23,591 | ₩23,391 | ₩23,551 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩23,431 | ₩23,471 | ₩23,364 | ₩23,378 | -0.23% | 4.6만 |
|---|
| 2026.05.26 | ₩23,431 | ₩23,444 | ₩23,271 | ₩23,378 | -0.23% | 7.1만 |
|---|
| 2026.05.22 | ₩23,351 | ₩23,444 | ₩23,191 | ₩23,271 | -0.34% | 6.7만 |
|---|
| 2026.05.21 | ₩23,471 | ₩23,544 | ₩23,284 | ₩23,331 | -0.60% | 6.2만 |
|---|
| 2026.05.20 | ₩23,391 | ₩23,604 | ₩23,378 | ₩23,471 | +0.34% | 6.4만 |
|---|
| 2026.05.19 | ₩23,591 | ₩23,671 | ₩23,364 | ₩23,378 | -0.90% | 10.7만 |
|---|
| 2026.05.18 | ₩23,698 | ₩23,778 | ₩23,604 | ₩23,651 | -0.20% | 11.7만 |
|---|
| 2026.05.15 | ₩23,804 | ₩23,804 | ₩23,698 | ₩23,698 | -0.45% | 5.3만 |
|---|
| 2026.05.14 | ₩24,258 | ₩24,364 | ₩24,208 | ₩24,311 | +0.22% | 3.3만 |
|---|
| 2026.05.13 | ₩24,311 | ₩24,365 | ₩24,204 | ₩24,258 | -0.22% | 3.3만 |
|---|
| 2026.05.12 | ₩24,418 | ₩24,444 | ₩24,298 | ₩24,324 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩24,418 | ₩24,471 | ₩24,365 | ₩24,378 | -0.16% | 4.8만 |
|---|
| 2026.05.08 | ₩24,471 | ₩24,511 | ₩24,365 | ₩24,418 | -0.22% | 6.3만 |
|---|
| 2026.05.07 | ₩24,498 | ₩24,498 | ₩24,378 | ₩24,405 | -0.38% | 5.9만 |
|---|
| 2026.05.06 | ₩24,405 | ₩24,557 | ₩24,405 | ₩24,471 | +0.27% | 3.5만 |
|---|
| 2026.05.05 | ₩24,391 | ₩24,405 | ₩24,244 | ₩24,324 | -0.27% | 6.6만 |
|---|
| 2026.05.04 | ₩24,471 | ₩24,483 | ₩24,191 | ₩24,338 | -0.54% | 6.1만 |
|---|
| 2026.05.01 | ₩24,498 | ₩24,525 | ₩24,351 | ₩24,405 | -0.38% | 5.1만 |
|---|
| 2026.04.30 | ₩24,284 | ₩24,511 | ₩24,231 | ₩24,445 | +0.66% | 9.6만 |
|---|
| 2026.04.29 | ₩24,365 | ₩24,458 | ₩24,204 | ₩24,218 | -0.60% | 2.9만 |
|---|
| 2026.04.28 | ₩24,525 | ₩24,538 | ₩24,365 | ₩24,445 | -0.33% | 5.2만 |
|---|
| 2026.04.27 | ₩24,565 | ₩24,565 | ₩24,471 | ₩24,565 | 0.00% | 9.6만 |
|---|
| 2026.04.24 | ₩24,511 | ₩24,618 | ₩24,448 | ₩24,538 | +0.11% | 6.1만 |
|---|
| 2026.04.23 | ₩24,471 | ₩24,565 | ₩24,391 | ₩24,525 | +0.22% | 6만 |
|---|
| 2026.04.22 | ₩24,338 | ₩24,511 | ₩24,298 | ₩24,471 | +0.55% | 8.7만 |
|---|
| 2026.04.21 | ₩24,298 | ₩24,431 | ₩24,284 | ₩24,351 | +0.22% | 9.8만 |
|---|
| 2026.04.20 | ₩24,178 | ₩24,485 | ₩24,164 | ₩24,351 | +0.72% | 12.2만 |
|---|
| 2026.04.17 | ₩24,324 | ₩24,391 | ₩24,264 | ₩24,271 | -0.22% | 6.7만 |
|---|
| 2026.04.16 | ₩24,378 | ₩24,418 | ₩24,111 | ₩24,111 | -1.09% | 15.1만 |
|---|
| 2026.04.15 | ₩24,391 | ₩24,418 | ₩24,311 | ₩24,378 | -0.05% | 5.1만 |
|---|
| 2026.04.14 | ₩24,204 | ₩24,351 | ₩24,204 | ₩24,351 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩24,004 | ₩24,204 | ₩23,984 | ₩24,164 | +0.67% | 11.9만 |
|---|
| 2026.04.10 | ₩24,151 | ₩24,218 | ₩23,991 | ₩24,004 | -0.61% | 5.9만 |
|---|
| 2026.04.09 | ₩24,178 | ₩24,218 | ₩24,071 | ₩24,138 | -0.17% | 4.3만 |
|---|
| 2026.04.08 | ₩24,271 | ₩24,403 | ₩24,125 | ₩24,138 | -0.55% | 0 |
|---|
| 2026.04.07 | ₩23,884 | ₩24,058 | ₩23,738 | ₩24,058 | +0.73% | 5.3만 |
|---|
| 2026.04.06 | ₩23,804 | ₩23,978 | ₩23,804 | ₩23,951 | +0.62% | 3.8만 |
|---|
| 2026.04.02 | ₩23,618 | ₩23,911 | ₩23,618 | ₩23,858 | +1.02% | 3.1만 |
|---|
| 2026.04.01 | ₩23,724 | ₩24,004 | ₩23,644 | ₩23,778 | +0.22% | 14.1만 |
|---|
| 2026.03.31 | ₩23,618 | ₩23,738 | ₩23,551 | ₩23,578 | -0.17% | 24만 |
|---|
| 2026.03.30 | ₩23,778 | ₩23,871 | ₩23,558 | ₩23,618 | -0.67% | 6.1만 |
|---|
| 2026.03.27 | ₩23,818 | ₩23,911 | ₩23,698 | ₩23,724 | -0.39% | 4.7만 |
|---|
| 2026.03.26 | ₩24,018 | ₩24,111 | ₩23,858 | ₩23,884 | -0.56% | 11만 |
|---|
| 2026.03.25 | ₩24,144 | ₩24,191 | ₩24,004 | ₩24,084 | -0.25% | 4.2만 |
|---|
| 2026.03.24 | ₩23,898 | ₩24,138 | ₩23,818 | ₩23,951 | +0.22% | 4.8만 |
|---|
| 2026.03.23 | ₩24,018 | ₩24,191 | ₩23,871 | ₩24,044 | +0.11% | 8.2만 |
|---|
| 2026.03.20 | ₩24,298 | ₩24,298 | ₩23,778 | ₩23,818 | -1.98% | 6.2만 |
|---|
| 2026.03.19 | ₩24,164 | ₩24,378 | ₩24,138 | ₩24,271 | +0.44% | 5.5만 |
|---|
| 2026.03.18 | ₩24,445 | ₩24,445 | ₩24,338 | ₩24,351 | -0.38% | 3.4만 |
|---|
| 2026.03.17 | ₩24,391 | ₩24,525 | ₩24,284 | ₩24,478 | +0.36% | 11.7만 |
|---|
| 2026.03.16 | ₩24,269 | ₩24,365 | ₩24,204 | ₩24,324 | +0.23% | 14.7만 |
|---|
| 2026.03.13 | ₩24,365 | ₩24,485 | ₩24,151 | ₩24,164 | -0.82% | 6.9만 |
|---|
| 2026.03.12 | ₩24,567 | ₩24,604 | ₩24,365 | ₩24,378 | -0.77% | 10.8만 |
|---|
| 2026.03.11 | ₩24,665 | ₩24,685 | ₩24,498 | ₩24,498 | -0.68% | 3.5만 |
|---|
| 2026.03.10 | ₩24,565 | ₩24,731 | ₩24,565 | ₩24,618 | +0.22% | 1 |
|---|
| 2026.03.09 | ₩24,738 | ₩24,751 | ₩24,511 | ₩24,631 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩24,805 | ₩24,838 | ₩24,671 | ₩24,751 | -0.22% | 1 |
|---|
| 2026.03.05 | ₩24,898 | ₩25,058 | ₩24,831 | ₩24,845 | -0.21% | 1 |
|---|
| 2026.03.04 | ₩24,951 | ₩25,071 | ₩24,885 | ₩24,978 | +0.11% | 1 |
|---|
| 2026.03.03 | ₩24,831 | ₩24,938 | ₩24,751 | ₩24,938 | +0.43% | 1 |
|---|
| 2026.03.02 | ₩25,018 | ₩25,165 | ₩24,938 | ₩24,991 | -0.11% | 1 |
|---|
| 2026.02.27 | ₩25,085 | ₩25,178 | ₩24,818 | ₩25,058 | -0.11% | 1 |
|---|
| 2026.02.26 | ₩25,165 | ₩25,271 | ₩25,098 | ₩25,098 | -0.26% | 5.5만 |
|---|
| 2026.02.25 | ₩25,165 | ₩25,239 | ₩25,031 | ₩25,239 | +0.29% | 1 |
|---|
| 2026.02.24 | ₩25,018 | ₩25,165 | ₩24,991 | ₩25,165 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩25,205 | ₩25,218 | ₩24,965 | ₩25,045 | -0.63% | 1 |
|---|
| 2026.02.20 | ₩25,138 | ₩25,271 | ₩25,111 | ₩25,151 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩25,191 | ₩25,245 | ₩25,085 | ₩25,191 | 0.00% | 4.4만 |
|---|
| 2026.02.18 | ₩25,311 | ₩25,391 | ₩25,218 | ₩25,258 | -0.21% | 6.6만 |
|---|
| 2026.02.17 | ₩25,165 | ₩25,298 | ₩25,045 | ₩25,285 | +0.48% | 6만 |
|---|
| 2026.02.13 | ₩25,071 | ₩25,191 | ₩25,018 | ₩25,138 | +0.27% | 8.5만 |
|---|
| 2026.02.12 | ₩25,231 | ₩25,431 | ₩25,098 | ₩25,405 | +0.69% | 12.9만 |
|---|
| 2026.02.11 | ₩25,111 | ₩25,231 | ₩25,111 | ₩25,191 | +0.32% | 3.1만 |
|---|
| 2026.02.10 | ₩25,178 | ₩25,231 | ₩25,098 | ₩25,111 | -0.26% | 5만 |
|---|
| 2026.02.09 | ₩25,111 | ₩25,138 | ₩25,018 | ₩25,138 | +0.11% | 4.4만 |
|---|
| 2026.02.06 | ₩25,098 | ₩25,151 | ₩25,031 | ₩25,071 | -0.11% | 5.3만 |
|---|
| 2026.02.05 | ₩25,245 | ₩25,299 | ₩24,978 | ₩25,018 | -0.90% | 31만 |
|---|
| 2026.02.04 | ₩25,231 | ₩25,458 | ₩25,217 | ₩25,245 | +0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩25,538 | ₩25,538 | ₩25,205 | ₩25,231 | -1.20% | 6.3만 |
|---|
| 2026.02.02 | ₩25,458 | ₩25,578 | ₩25,338 | ₩25,498 | +0.16% | 3.2만 |
|---|
| 2026.01.30 | ₩25,445 | ₩25,498 | ₩25,258 | ₩25,445 | 0.00% | 6.9만 |
|---|
| 2026.01.29 | ₩25,325 | ₩25,485 | ₩25,298 | ₩25,418 | +0.37% | 5.1만 |
|---|
| 2026.01.28 | ₩25,445 | ₩25,518 | ₩25,365 | ₩25,445 | 0.00% | 3.9만 |
|---|
| 2026.01.27 | ₩25,551 | ₩25,591 | ₩25,431 | ₩25,471 | -0.31% | 2.7만 |
|---|
| 2026.01.26 | ₩25,711 | ₩25,738 | ₩25,485 | ₩25,498 | -0.83% | 5.4만 |
|---|
| 2026.01.23 | ₩25,658 | ₩25,671 | ₩25,525 | ₩25,591 | -0.26% | 6.9만 |
|---|
| 2026.01.22 | ₩25,578 | ₩25,658 | ₩25,455 | ₩25,618 | +0.16% | 5만 |
|---|
| 2026.01.21 | ₩25,271 | ₩25,525 | ₩25,218 | ₩25,498 | +0.90% | 6.6만 |
|---|
| 2026.01.20 | ₩25,245 | ₩25,331 | ₩25,125 | ₩25,271 | +0.11% | 9.6만 |
|---|
| 2026.01.16 | ₩25,511 | ₩25,590 | ₩25,378 | ₩25,418 | -0.37% | 6.8만 |
|---|
| 2026.01.15 | ₩25,485 | ₩25,578 | ₩25,418 | ₩25,511 | +0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩25,351 | ₩25,471 | ₩25,338 | ₩25,418 | +0.26% | 4.5만 |
|---|
| 2026.01.13 | ₩25,431 | ₩25,538 | ₩25,338 | ₩25,431 | 0.00% | 9만 |
|---|
| 2026.01.12 | ₩25,258 | ₩25,431 | ₩25,205 | ₩25,431 | +0.69% | 5.1만 |
|---|
| 2026.01.09 | ₩24,938 | ₩25,471 | ₩24,938 | ₩25,391 | +1.82% | 5.4만 |
|---|
| 2026.01.08 | ₩25,378 | ₩25,445 | ₩25,285 | ₩25,311 | -0.26% | 3.2만 |
|---|
| 2026.01.07 | ₩25,445 | ₩25,511 | ₩25,325 | ₩25,405 | -0.16% | 7.3만 |
|---|
| 2026.01.06 | ₩25,458 | ₩25,458 | ₩25,231 | ₩25,365 | -0.37% | 7만 |
|---|
| 2026.01.05 | ₩25,391 | ₩25,578 | ₩25,271 | ₩25,458 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩25,098 | ₩25,325 | ₩25,071 | ₩25,325 | +0.90% | 9.8만 |
|---|
| 2025.12.31 | ₩25,005 | ₩25,045 | ₩24,951 | ₩24,991 | -0.05% | 13.3만 |
|---|
| 2025.12.30 | ₩24,911 | ₩25,018 | ₩24,898 | ₩24,951 | +0.16% | 10.7만 |
|---|
| 2025.12.29 | ₩24,951 | ₩25,045 | ₩24,885 | ₩24,911 | -0.16% | 10.6만 |
|---|
| 2025.12.26 | ₩25,071 | ₩25,125 | ₩24,951 | ₩25,018 | -0.21% | 5.8만 |
|---|
| 2025.12.24 | ₩24,978 | ₩25,071 | ₩24,925 | ₩25,029 | +0.20% | 6.9만 |
|---|
| 2025.12.23 | ₩25,005 | ₩25,119 | ₩24,871 | ₩24,925 | -0.32% | 12.8만 |
|---|
| 2025.12.22 | ₩25,045 | ₩25,098 | ₩24,965 | ₩25,031 | -0.05% | 10.4만 |
|---|
| 2025.12.19 | ₩24,871 | ₩25,058 | ₩24,845 | ₩24,951 | +0.32% | 10.9만 |
|---|
| 2025.12.18 | ₩25,098 | ₩25,271 | ₩24,911 | ₩24,925 | -0.69% | 18.5만 |
|---|
| 2025.12.17 | ₩25,178 | ₩25,245 | ₩24,978 | ₩25,031 | -0.58% | 9.5만 |
|---|
| 2025.12.16 | ₩25,151 | ₩25,245 | ₩25,111 | ₩25,245 | +0.37% | 7.4만 |
|---|
| 2025.12.15 | ₩25,258 | ₩25,258 | ₩25,111 | ₩25,205 | -0.21% | 14만 |
|---|
| 2025.12.12 | ₩25,311 | ₩25,351 | ₩25,085 | ₩25,205 | -0.42% | 17.2만 |
|---|
| 2025.12.11 | ₩24,925 | ₩25,538 | ₩24,871 | ₩25,431 | +2.03% | 28.2만 |
|---|
| 2025.12.10 | ₩24,818 | ₩25,056 | ₩24,751 | ₩24,978 | +0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩24,725 | ₩24,925 | ₩24,725 | ₩24,898 | +0.70% | 9만 |
|---|
| 2025.12.08 | ₩24,725 | ₩24,829 | ₩24,605 | ₩24,751 | +0.11% | 7.7만 |
|---|
| 2025.12.05 | ₩24,818 | ₩24,938 | ₩24,618 | ₩24,698 | -0.48% | 18.9만 |
|---|
| 2025.12.04 | ₩24,898 | ₩25,018 | ₩24,765 | ₩24,858 | -0.16% | 9.7만 |
|---|
| 2025.12.03 | ₩24,858 | ₩24,991 | ₩24,818 | ₩24,951 | +0.38% | 6.5만 |
|---|
| 2025.12.02 | ₩25,005 | ₩25,005 | ₩24,725 | ₩24,898 | -0.43% | 9.9만 |
|---|
| 2025.12.01 | ₩25,045 | ₩25,269 | ₩24,991 | ₩25,005 | -0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩25,311 | ₩25,325 | ₩25,111 | ₩25,138 | -0.68% | 3.2만 |
|---|
| 2025.11.26 | ₩25,218 | ₩25,284 | ₩25,058 | ₩25,258 | +0.16% | 3.6만 |
|---|
| 2025.11.25 | ₩25,111 | ₩25,151 | ₩24,925 | ₩25,138 | +0.11% | 5.1만 |
|---|
| 2025.11.24 | ₩24,871 | ₩25,105 | ₩24,871 | ₩25,031 | +0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩24,778 | ₩24,978 | ₩24,645 | ₩24,911 | +0.54% | 16.7만 |
|---|
| 2025.11.20 | ₩25,165 | ₩25,178 | ₩24,631 | ₩24,831 | -1.32% | 13.7만 |
|---|
| 2025.11.19 | ₩25,111 | ₩25,205 | ₩24,978 | ₩25,071 | -0.16% | 10.9만 |
|---|
| 2025.11.18 | ₩25,245 | ₩25,338 | ₩25,098 | ₩25,178 | -0.26% | 6만 |
|---|
| 2025.11.17 | ₩25,671 | ₩25,671 | ₩25,191 | ₩25,271 | -1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩25,791 | ₩25,818 | ₩25,565 | ₩25,631 | -0.62% | 5.3만 |
|---|
| 2025.11.13 | ₩26,485 | ₩26,485 | ₩25,991 | ₩26,045 | -1.66% | 5.9만 |
|---|
| 2025.11.12 | ₩26,658 | ₩26,671 | ₩26,405 | ₩26,432 | -0.85% | 3.9만 |
|---|
| 2025.11.11 | ₩26,645 | ₩26,698 | ₩26,558 | ₩26,579 | -0.25% | 3만 |
|---|
| 2025.11.10 | ₩26,525 | ₩26,642 | ₩26,464 | ₩26,618 | +0.35% | 1.6만 |
|---|
| 2025.11.07 | ₩26,432 | ₩26,552 | ₩26,312 | ₩26,418 | -0.05% | 5만 |
|---|
| 2025.11.06 | ₩26,498 | ₩26,578 | ₩26,338 | ₩26,512 | +0.05% | 7.5만 |
|---|
| 2025.11.05 | ₩26,512 | ₩26,572 | ₩26,352 | ₩26,418 | -0.35% | 4.5만 |
|---|
| 2025.11.04 | ₩26,325 | ₩26,538 | ₩26,232 | ₩26,458 | +0.51% | 7.1만 |
|---|
| 2025.11.03 | ₩26,645 | ₩26,725 | ₩26,405 | ₩26,405 | -0.90% | 6.6만 |
|---|
| 2025.10.31 | ₩26,738 | ₩26,778 | ₩26,552 | ₩26,605 | -0.50% | 9.4만 |
|---|
| 2025.10.30 | ₩26,952 | ₩26,998 | ₩26,725 | ₩26,734 | -0.81% | 3.4만 |
|---|
| 2025.10.29 | ₩27,138 | ₩27,165 | ₩26,852 | ₩27,018 | -0.44% | 4.7만 |
|---|
| 2025.10.28 | ₩26,978 | ₩27,232 | ₩26,925 | ₩27,138 | +0.59% | 12.7만 |
|---|
| 2025.10.27 | ₩26,752 | ₩26,952 | ₩26,708 | ₩26,938 | +0.70% | 17.7만 |
|---|
| 2025.10.24 | ₩26,792 | ₩26,792 | ₩26,525 | ₩26,632 | -0.60% | 4만 |
|---|
| 2025.10.23 | ₩26,725 | ₩26,725 | ₩26,592 | ₩26,658 | -0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩26,725 | ₩26,765 | ₩26,592 | ₩26,712 | -0.05% | 3.5만 |
|---|
| 2025.10.21 | ₩26,658 | ₩26,872 | ₩26,612 | ₩26,778 | +0.45% | 11.3만 |
|---|
| 2025.10.20 | ₩26,472 | ₩26,578 | ₩26,418 | ₩26,565 | +0.35% | 6.1만 |
|---|
| 2025.10.17 | ₩26,218 | ₩26,392 | ₩26,138 | ₩26,312 | +0.36% | 5.3만 |
|---|
| 2025.10.16 | ₩26,258 | ₩26,298 | ₩26,111 | ₩26,205 | -0.20% | 5.4만 |
|---|
| 2025.10.15 | ₩26,218 | ₩26,332 | ₩26,152 | ₩26,205 | -0.05% | 4.4만 |
|---|
| 2025.10.14 | ₩25,978 | ₩26,192 | ₩25,898 | ₩26,111 | +0.51% | 3.8만 |
|---|
| 2025.10.13 | ₩26,045 | ₩26,071 | ₩25,871 | ₩26,031 | -0.05% | 3.8만 |
|---|
| 2025.10.10 | ₩26,285 | ₩26,338 | ₩25,805 | ₩25,805 | -1.83% | 5.2만 |
|---|
