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 | ₩21,032 | ₩21,152 | ₩20,925 | ₩21,086 | +0.25% | 9.1만 |
| 2026.10.08 | ₩21,006 | ₩21,166 | ₩20,899 | ₩21,152 | +0.70% | 16.5만 |
| 2026.10.07 | ₩21,059 | ₩21,086 | ₩20,832 | ₩21,072 | +0.06% | 13.9만 |
| 2026.10.06 | ₩21,086 | ₩21,219 | ₩21,059 | ₩21,179 | +0.44% | 11.1만 |
| 2026.10.05 | ₩21,246 | ₩21,246 | ₩21,032 | ₩21,059 | -0.88% | 14만 |
| 2026.10.02 | ₩21,299 | ₩21,566 | ₩21,152 | ₩21,259 | -0.19% | 10.2만 |
| 2026.10.01 | ₩21,179 | ₩21,339 | ₩20,899 | ₩21,192 | +0.06% | 17.2만 |
| 2026.09.30 | ₩21,246 | ₩21,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,939 |
| ₩21,112 |
| -0.63% |
| 36.4만 |
| 2026.09.29 | ₩21,352 | ₩21,352 | ₩21,086 | ₩21,179 | -0.81% | 10.1만 |
|---|
| 2026.09.28 | ₩21,326 | ₩21,366 | ₩21,126 | ₩21,286 | -0.19% | 6.5만 |
|---|
| 2026.09.25 | ₩21,473 | ₩21,553 | ₩21,339 | ₩21,426 | -0.22% | 6.1만 |
|---|
| 2026.09.24 | ₩21,446 | ₩21,646 | ₩21,379 | ₩21,499 | +0.25% | 9.8만 |
|---|
| 2026.09.23 | ₩21,713 | ₩22,031 | ₩21,419 | ₩21,539 | -0.80% | 10.3만 |
|---|
| 2026.09.22 | ₩21,820 | ₩21,900 | ₩21,633 | ₩21,846 | +0.12% | 15.7만 |
|---|
| 2026.09.21 | ₩21,860 | ₩21,966 | ₩21,713 | ₩21,793 | -0.31% | 8.3만 |
|---|
| 2026.09.18 | ₩21,766 | ₩21,873 | ₩21,699 | ₩21,873 | +0.49% | 7.6만 |
|---|
| 2026.09.17 | ₩21,833 | ₩21,993 | ₩21,780 | ₩21,873 | +0.18% | 11.1만 |
|---|
| 2026.09.16 | ₩21,366 | ₩21,793 | ₩21,366 | ₩21,719 | +1.66% | 14.5만 |
|---|
| 2026.09.15 | ₩21,686 | ₩21,753 | ₩21,152 | ₩21,493 | -0.89% | 30.5만 |
|---|
| 2026.09.14 | ₩21,820 | ₩21,820 | ₩21,646 | ₩21,699 | -0.55% | 6.3만 |
|---|
| 2026.09.11 | ₩21,886 | ₩22,020 | ₩21,781 | ₩21,860 | -0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩21,780 | ₩21,980 | ₩21,619 | ₩21,846 | +0.31% | 9.8만 |
|---|
| 2026.09.09 | ₩22,046 | ₩22,153 | ₩21,873 | ₩21,873 | -0.79% | 5.6만 |
|---|
| 2026.09.08 | ₩21,993 | ₩22,153 | ₩21,966 | ₩22,086 | +0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩22,006 | ₩22,113 | ₩21,926 | ₩22,033 | +0.12% | 9.1만 |
|---|
| 2026.09.03 | ₩22,140 | ₩22,273 | ₩21,913 | ₩21,940 | -0.90% | 10.9만 |
|---|
| 2026.09.02 | ₩22,127 | ₩22,153 | ₩21,980 | ₩22,073 | -0.24% | 15.5만 |
|---|
| 2026.09.01 | ₩22,527 | ₩22,567 | ₩22,020 | ₩22,102 | -1.89% | 9.1만 |
|---|
| 2026.08.31 | ₩22,594 | ₩22,633 | ₩22,380 | ₩22,527 | -0.30% | 8.1만 |
|---|
| 2026.08.28 | ₩22,727 | ₩22,767 | ₩22,393 | ₩22,620 | -0.47% | 6.3만 |
|---|
| 2026.08.27 | ₩22,754 | ₩22,774 | ₩22,554 | ₩22,627 | -0.56% | 5.2만 |
|---|
| 2026.08.26 | ₩22,620 | ₩22,758 | ₩22,540 | ₩22,714 | +0.41% | 6.5만 |
|---|
| 2026.08.25 | ₩22,807 | ₩22,854 | ₩22,607 | ₩22,700 | -0.47% | 6.6만 |
|---|
| 2026.08.24 | ₩22,660 | ₩22,683 | ₩22,540 | ₩22,674 | +0.06% | 6.9만 |
|---|
| 2026.08.21 | ₩22,554 | ₩22,647 | ₩22,460 | ₩22,567 | +0.06% | 10.1만 |
|---|
| 2026.08.20 | ₩22,433 | ₩22,660 | ₩22,433 | ₩22,634 | +0.89% | 8.1만 |
|---|
| 2026.08.19 | ₩22,433 | ₩22,647 | ₩22,367 | ₩22,607 | +0.77% | 8.7만 |
|---|
| 2026.08.18 | ₩22,353 | ₩22,487 | ₩22,287 | ₩22,287 | -0.30% | 13.1만 |
|---|
| 2026.08.17 | ₩22,647 | ₩22,647 | ₩22,393 | ₩22,393 | -1.12% | 8.8만 |
|---|
| 2026.08.14 | ₩22,994 | ₩23,021 | ₩22,954 | ₩22,981 | -0.06% | 4.5만 |
|---|
| 2026.08.13 | ₩22,994 | ₩23,061 | ₩22,927 | ₩23,061 | +0.29% | 9.2만 |
|---|
| 2026.08.12 | ₩22,927 | ₩22,989 | ₩22,901 | ₩22,914 | -0.06% | 4.9만 |
|---|
| 2026.08.11 | ₩23,007 | ₩23,034 | ₩22,820 | ₩22,927 | -0.35% | 11.8만 |
|---|
| 2026.08.10 | ₩23,021 | ₩23,101 | ₩22,860 | ₩22,967 | -0.23% | 8.7만 |
|---|
| 2026.08.07 | ₩23,087 | ₩23,154 | ₩23,021 | ₩23,021 | -0.29% | 8.4만 |
|---|
| 2026.08.06 | ₩23,101 | ₩23,173 | ₩23,021 | ₩23,021 | -0.35% | 5.2만 |
|---|
| 2026.08.05 | ₩23,248 | ₩23,273 | ₩23,114 | ₩23,141 | -0.46% | 5.5만 |
|---|
| 2026.08.04 | ₩23,234 | ₩23,274 | ₩23,148 | ₩23,221 | -0.06% | 7.8만 |
|---|
| 2026.08.03 | ₩23,207 | ₩23,268 | ₩23,101 | ₩23,181 | -0.12% | 7.2만 |
|---|
| 2026.07.31 | ₩23,194 | ₩23,328 | ₩23,114 | ₩23,127 | -0.29% | 13.5만 |
|---|
| 2026.07.30 | ₩23,101 | ₩23,261 | ₩23,101 | ₩23,261 | +0.69% | 5.9만 |
|---|
| 2026.07.29 | ₩23,194 | ₩23,221 | ₩23,061 | ₩23,127 | -0.29% | 5.8만 |
|---|
| 2026.07.28 | ₩23,127 | ₩23,301 | ₩23,127 | ₩23,248 | +0.52% | 15만 |
|---|
| 2026.07.27 | ₩23,167 | ₩23,167 | ₩23,034 | ₩23,127 | -0.17% | 6.6만 |
|---|
| 2026.07.24 | ₩22,967 | ₩23,087 | ₩22,927 | ₩23,087 | +0.52% | 11.9만 |
|---|
| 2026.07.23 | ₩23,101 | ₩23,207 | ₩22,927 | ₩22,967 | -0.58% | 5.7만 |
|---|
| 2026.07.22 | ₩23,274 | ₩23,287 | ₩23,141 | ₩23,248 | -0.11% | 6.8만 |
|---|
| 2026.07.21 | ₩23,288 | ₩23,327 | ₩23,221 | ₩23,288 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩23,248 | ₩23,341 | ₩23,221 | ₩23,288 | +0.17% | 10.9만 |
|---|
| 2026.07.17 | ₩23,194 | ₩23,301 | ₩23,181 | ₩23,301 | +0.46% | 5.1만 |
|---|
| 2026.07.16 | ₩23,221 | ₩23,288 | ₩23,167 | ₩23,221 | 0.00% | 3.7만 |
|---|
| 2026.07.15 | ₩23,248 | ₩23,314 | ₩23,127 | ₩23,301 | +0.23% | 4.2만 |
|---|
| 2026.07.14 | ₩23,181 | ₩23,221 | ₩23,130 | ₩23,221 | +0.17% | 3.3만 |
|---|
| 2026.07.13 | ₩23,194 | ₩23,194 | ₩23,114 | ₩23,141 | -0.23% | 7.9만 |
|---|
| 2026.07.10 | ₩23,207 | ₩23,221 | ₩23,087 | ₩23,167 | -0.17% | 4.9만 |
|---|
| 2026.07.09 | ₩23,101 | ₩23,221 | ₩23,101 | ₩23,221 | +0.52% | 8.5만 |
|---|
| 2026.07.08 | ₩23,221 | ₩23,342 | ₩23,074 | ₩23,101 | -0.52% | 6.4만 |
|---|
| 2026.07.07 | ₩23,381 | ₩23,461 | ₩23,234 | ₩23,248 | -0.57% | 5.3만 |
|---|
| 2026.07.06 | ₩23,448 | ₩23,474 | ₩23,354 | ₩23,461 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩23,301 | ₩23,528 | ₩23,301 | ₩23,341 | +0.17% | 4.5만 |
|---|
| 2026.07.01 | ₩23,261 | ₩23,461 | ₩23,221 | ₩23,274 | +0.06% | 5.3만 |
|---|
| 2026.06.30 | ₩23,314 | ₩23,554 | ₩23,114 | ₩23,328 | +0.06% | 21.9만 |
|---|
| 2026.06.29 | ₩23,234 | ₩23,499 | ₩23,141 | ₩23,314 | +0.34% | 10만 |
|---|
| 2026.06.26 | ₩23,074 | ₩23,167 | ₩23,061 | ₩23,114 | +0.17% | 6.3만 |
|---|
| 2026.06.25 | ₩23,234 | ₩23,248 | ₩23,101 | ₩23,101 | -0.57% | 10.3만 |
|---|
| 2026.06.24 | ₩23,167 | ₩23,261 | ₩23,087 | ₩23,127 | -0.17% | 6.5만 |
|---|
| 2026.06.23 | ₩23,114 | ₩23,261 | ₩23,087 | ₩23,107 | -0.03% | 4.3만 |
|---|
| 2026.06.22 | ₩23,341 | ₩23,474 | ₩23,141 | ₩23,141 | -0.86% | 7.2만 |
|---|
| 2026.06.18 | ₩23,448 | ₩23,554 | ₩23,408 | ₩23,421 | -0.11% | 10.7만 |
|---|
| 2026.06.17 | ₩23,448 | ₩23,568 | ₩23,301 | ₩23,368 | -0.34% | 12.3만 |
|---|
| 2026.06.16 | ₩23,514 | ₩23,594 | ₩23,354 | ₩23,514 | 0.00% | 5.6만 |
|---|
| 2026.06.15 | ₩23,421 | ₩23,528 | ₩23,307 | ₩23,528 | +0.46% | 4.1만 |
|---|
| 2026.06.12 | ₩23,221 | ₩23,286 | ₩23,141 | ₩23,254 | +0.14% | 6.1만 |
|---|
| 2026.06.11 | ₩23,061 | ₩23,234 | ₩23,061 | ₩23,234 | +0.75% | 5만 |
|---|
| 2026.06.10 | ₩23,207 | ₩23,207 | ₩23,061 | ₩23,061 | -0.63% | 7.8만 |
|---|
| 2026.06.09 | ₩23,207 | ₩23,207 | ₩23,074 | ₩23,174 | -0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩23,354 | ₩23,354 | ₩23,147 | ₩23,154 | -0.86% | 6.1만 |
|---|
| 2026.06.05 | ₩23,248 | ₩23,314 | ₩23,141 | ₩23,194 | -0.23% | 2.9만 |
|---|
| 2026.06.04 | ₩23,221 | ₩23,394 | ₩23,221 | ₩23,314 | +0.40% | 4.7만 |
|---|
| 2026.06.03 | ₩23,421 | ₩23,448 | ₩23,181 | ₩23,274 | -0.63% | 8.2만 |
|---|
| 2026.06.02 | ₩23,554 | ₩23,581 | ₩23,354 | ₩23,448 | -0.45% | 10.4만 |
|---|
| 2026.06.01 | ₩23,541 | ₩23,570 | ₩23,434 | ₩23,528 | -0.06% | 4.5만 |
|---|
| 2026.05.29 | ₩23,514 | ₩23,621 | ₩23,434 | ₩23,488 | -0.11% | 8.2만 |
|---|
| 2026.05.28 | ₩23,461 | ₩23,608 | ₩23,408 | ₩23,568 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩23,448 | ₩23,488 | ₩23,381 | ₩23,394 | -0.23% | 4.6만 |
|---|
| 2026.05.26 | ₩23,448 | ₩23,461 | ₩23,288 | ₩23,394 | -0.23% | 7.1만 |
|---|
| 2026.05.22 | ₩23,368 | ₩23,461 | ₩23,207 | ₩23,288 | -0.34% | 6.7만 |
|---|
| 2026.05.21 | ₩23,488 | ₩23,561 | ₩23,301 | ₩23,348 | -0.60% | 6.2만 |
|---|
| 2026.05.20 | ₩23,408 | ₩23,621 | ₩23,394 | ₩23,488 | +0.34% | 6.4만 |
|---|
| 2026.05.19 | ₩23,608 | ₩23,688 | ₩23,381 | ₩23,394 | -0.90% | 10.7만 |
|---|
| 2026.05.18 | ₩23,715 | ₩23,795 | ₩23,621 | ₩23,668 | -0.20% | 11.7만 |
|---|
| 2026.05.15 | ₩23,821 | ₩23,821 | ₩23,715 | ₩23,715 | -0.45% | 5.3만 |
|---|
| 2026.05.14 | ₩24,275 | ₩24,382 | ₩24,225 | ₩24,328 | +0.22% | 3.3만 |
|---|
| 2026.05.13 | ₩24,328 | ₩24,382 | ₩24,222 | ₩24,275 | -0.22% | 3.3만 |
|---|
| 2026.05.12 | ₩24,435 | ₩24,462 | ₩24,315 | ₩24,342 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩24,435 | ₩24,488 | ₩24,382 | ₩24,395 | -0.16% | 4.8만 |
|---|
| 2026.05.08 | ₩24,489 | ₩24,529 | ₩24,382 | ₩24,435 | -0.22% | 6.3만 |
|---|
| 2026.05.07 | ₩24,515 | ₩24,515 | ₩24,395 | ₩24,422 | -0.38% | 5.9만 |
|---|
| 2026.05.06 | ₩24,422 | ₩24,575 | ₩24,422 | ₩24,489 | +0.27% | 3.5만 |
|---|
| 2026.05.05 | ₩24,409 | ₩24,422 | ₩24,262 | ₩24,342 | -0.27% | 6.6만 |
|---|
| 2026.05.04 | ₩24,489 | ₩24,501 | ₩24,208 | ₩24,355 | -0.54% | 6.1만 |
|---|
| 2026.05.01 | ₩24,515 | ₩24,542 | ₩24,369 | ₩24,422 | -0.38% | 5.1만 |
|---|
| 2026.04.30 | ₩24,302 | ₩24,529 | ₩24,248 | ₩24,462 | +0.66% | 9.6만 |
|---|
| 2026.04.29 | ₩24,382 | ₩24,475 | ₩24,222 | ₩24,235 | -0.60% | 2.9만 |
|---|
| 2026.04.28 | ₩24,542 | ₩24,555 | ₩24,382 | ₩24,462 | -0.33% | 5.2만 |
|---|
| 2026.04.27 | ₩24,582 | ₩24,582 | ₩24,489 | ₩24,582 | 0.00% | 9.6만 |
|---|
| 2026.04.24 | ₩24,529 | ₩24,635 | ₩24,466 | ₩24,555 | +0.11% | 6.1만 |
|---|
| 2026.04.23 | ₩24,489 | ₩24,582 | ₩24,409 | ₩24,542 | +0.22% | 6만 |
|---|
| 2026.04.22 | ₩24,355 | ₩24,529 | ₩24,315 | ₩24,489 | +0.55% | 8.7만 |
|---|
| 2026.04.21 | ₩24,315 | ₩24,449 | ₩24,302 | ₩24,369 | +0.22% | 9.8만 |
|---|
| 2026.04.20 | ₩24,195 | ₩24,502 | ₩24,182 | ₩24,369 | +0.72% | 12.2만 |
|---|
| 2026.04.17 | ₩24,342 | ₩24,409 | ₩24,282 | ₩24,288 | -0.22% | 6.7만 |
|---|
| 2026.04.16 | ₩24,395 | ₩24,435 | ₩24,128 | ₩24,128 | -1.09% | 15.1만 |
|---|
| 2026.04.15 | ₩24,409 | ₩24,435 | ₩24,328 | ₩24,395 | -0.05% | 5.1만 |
|---|
| 2026.04.14 | ₩24,222 | ₩24,369 | ₩24,222 | ₩24,369 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩24,022 | ₩24,222 | ₩24,002 | ₩24,182 | +0.67% | 11.9만 |
|---|
| 2026.04.10 | ₩24,168 | ₩24,235 | ₩24,008 | ₩24,022 | -0.61% | 5.9만 |
|---|
| 2026.04.09 | ₩24,195 | ₩24,235 | ₩24,088 | ₩24,155 | -0.17% | 4.3만 |
|---|
| 2026.04.08 | ₩24,288 | ₩24,420 | ₩24,142 | ₩24,155 | -0.55% | 0 |
|---|
| 2026.04.07 | ₩23,901 | ₩24,075 | ₩23,755 | ₩24,075 | +0.73% | 5.3만 |
|---|
| 2026.04.06 | ₩23,821 | ₩23,995 | ₩23,821 | ₩23,968 | +0.62% | 3.8만 |
|---|
| 2026.04.02 | ₩23,635 | ₩23,928 | ₩23,635 | ₩23,875 | +1.02% | 3.1만 |
|---|
| 2026.04.01 | ₩23,741 | ₩24,021 | ₩23,661 | ₩23,795 | +0.22% | 14.1만 |
|---|
| 2026.03.31 | ₩23,635 | ₩23,755 | ₩23,568 | ₩23,594 | -0.17% | 24만 |
|---|
| 2026.03.30 | ₩23,795 | ₩23,888 | ₩23,574 | ₩23,635 | -0.67% | 6.1만 |
|---|
| 2026.03.27 | ₩23,835 | ₩23,928 | ₩23,715 | ₩23,741 | -0.39% | 4.7만 |
|---|
| 2026.03.26 | ₩24,035 | ₩24,128 | ₩23,875 | ₩23,901 | -0.56% | 11만 |
|---|
| 2026.03.25 | ₩24,162 | ₩24,208 | ₩24,022 | ₩24,102 | -0.25% | 4.2만 |
|---|
| 2026.03.24 | ₩23,915 | ₩24,155 | ₩23,835 | ₩23,968 | +0.22% | 4.8만 |
|---|
| 2026.03.23 | ₩24,035 | ₩24,208 | ₩23,888 | ₩24,062 | +0.11% | 8.2만 |
|---|
| 2026.03.20 | ₩24,315 | ₩24,315 | ₩23,795 | ₩23,835 | -1.98% | 6.2만 |
|---|
| 2026.03.19 | ₩24,182 | ₩24,395 | ₩24,155 | ₩24,288 | +0.44% | 5.5만 |
|---|
| 2026.03.18 | ₩24,462 | ₩24,462 | ₩24,355 | ₩24,369 | -0.38% | 3.4만 |
|---|
| 2026.03.17 | ₩24,409 | ₩24,542 | ₩24,302 | ₩24,495 | +0.36% | 11.7만 |
|---|
| 2026.03.16 | ₩24,286 | ₩24,382 | ₩24,222 | ₩24,342 | +0.23% | 14.7만 |
|---|
| 2026.03.13 | ₩24,382 | ₩24,502 | ₩24,168 | ₩24,182 | -0.82% | 6.9만 |
|---|
| 2026.03.12 | ₩24,584 | ₩24,622 | ₩24,382 | ₩24,395 | -0.77% | 10.8만 |
|---|
| 2026.03.11 | ₩24,682 | ₩24,702 | ₩24,515 | ₩24,515 | -0.68% | 3.5만 |
|---|
| 2026.03.10 | ₩24,582 | ₩24,749 | ₩24,582 | ₩24,635 | +0.22% | 1 |
|---|
| 2026.03.09 | ₩24,755 | ₩24,769 | ₩24,529 | ₩24,649 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩24,822 | ₩24,856 | ₩24,689 | ₩24,769 | -0.22% | 1 |
|---|
| 2026.03.05 | ₩24,916 | ₩25,076 | ₩24,849 | ₩24,862 | -0.21% | 1 |
|---|
| 2026.03.04 | ₩24,969 | ₩25,089 | ₩24,902 | ₩24,996 | +0.11% | 1 |
|---|
| 2026.03.03 | ₩24,849 | ₩24,956 | ₩24,769 | ₩24,956 | +0.43% | 1 |
|---|
| 2026.03.02 | ₩25,036 | ₩25,183 | ₩24,956 | ₩25,009 | -0.11% | 1 |
|---|
| 2026.02.27 | ₩25,103 | ₩25,196 | ₩24,836 | ₩25,076 | -0.11% | 1 |
|---|
| 2026.02.26 | ₩25,183 | ₩25,289 | ₩25,116 | ₩25,116 | -0.26% | 5.5만 |
|---|
| 2026.02.25 | ₩25,183 | ₩25,257 | ₩25,049 | ₩25,257 | +0.29% | 1 |
|---|
| 2026.02.24 | ₩25,036 | ₩25,183 | ₩25,009 | ₩25,183 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩25,223 | ₩25,236 | ₩24,982 | ₩25,062 | -0.63% | 1 |
|---|
| 2026.02.20 | ₩25,156 | ₩25,289 | ₩25,129 | ₩25,169 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩25,209 | ₩25,263 | ₩25,103 | ₩25,209 | 0.00% | 4.4만 |
|---|
| 2026.02.18 | ₩25,329 | ₩25,409 | ₩25,236 | ₩25,276 | -0.21% | 6.6만 |
|---|
| 2026.02.17 | ₩25,183 | ₩25,316 | ₩25,062 | ₩25,303 | +0.48% | 6만 |
|---|
| 2026.02.13 | ₩25,089 | ₩25,209 | ₩25,036 | ₩25,156 | +0.27% | 8.5만 |
|---|
| 2026.02.12 | ₩25,249 | ₩25,449 | ₩25,116 | ₩25,423 | +0.69% | 12.9만 |
|---|
| 2026.02.11 | ₩25,129 | ₩25,249 | ₩25,129 | ₩25,209 | +0.32% | 3.1만 |
|---|
| 2026.02.10 | ₩25,196 | ₩25,249 | ₩25,116 | ₩25,129 | -0.26% | 5만 |
|---|
| 2026.02.09 | ₩25,129 | ₩25,156 | ₩25,036 | ₩25,156 | +0.11% | 4.4만 |
|---|
| 2026.02.06 | ₩25,116 | ₩25,169 | ₩25,049 | ₩25,089 | -0.11% | 5.3만 |
|---|
| 2026.02.05 | ₩25,263 | ₩25,317 | ₩24,996 | ₩25,036 | -0.90% | 31만 |
|---|
| 2026.02.04 | ₩25,249 | ₩25,476 | ₩25,234 | ₩25,263 | +0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩25,556 | ₩25,556 | ₩25,223 | ₩25,249 | -1.20% | 6.3만 |
|---|
| 2026.02.02 | ₩25,476 | ₩25,596 | ₩25,356 | ₩25,516 | +0.16% | 3.2만 |
|---|
| 2026.01.30 | ₩25,463 | ₩25,516 | ₩25,276 | ₩25,463 | 0.00% | 6.9만 |
|---|
| 2026.01.29 | ₩25,343 | ₩25,503 | ₩25,316 | ₩25,436 | +0.37% | 5.1만 |
|---|
| 2026.01.28 | ₩25,463 | ₩25,536 | ₩25,383 | ₩25,463 | 0.00% | 3.9만 |
|---|
| 2026.01.27 | ₩25,570 | ₩25,609 | ₩25,449 | ₩25,490 | -0.31% | 2.7만 |
|---|
| 2026.01.26 | ₩25,730 | ₩25,756 | ₩25,503 | ₩25,516 | -0.83% | 5.4만 |
|---|
| 2026.01.23 | ₩25,676 | ₩25,690 | ₩25,543 | ₩25,610 | -0.26% | 6.9만 |
|---|
| 2026.01.22 | ₩25,596 | ₩25,676 | ₩25,473 | ₩25,636 | +0.16% | 5만 |
|---|
| 2026.01.21 | ₩25,289 | ₩25,543 | ₩25,236 | ₩25,516 | +0.90% | 6.6만 |
|---|
| 2026.01.20 | ₩25,263 | ₩25,349 | ₩25,143 | ₩25,289 | +0.11% | 9.6만 |
|---|
| 2026.01.16 | ₩25,530 | ₩25,608 | ₩25,396 | ₩25,436 | -0.37% | 6.8만 |
|---|
| 2026.01.15 | ₩25,503 | ₩25,596 | ₩25,436 | ₩25,530 | +0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩25,369 | ₩25,490 | ₩25,356 | ₩25,436 | +0.26% | 4.5만 |
|---|
| 2026.01.13 | ₩25,449 | ₩25,556 | ₩25,356 | ₩25,449 | 0.00% | 9만 |
|---|
| 2026.01.12 | ₩25,276 | ₩25,449 | ₩25,223 | ₩25,449 | +0.69% | 5.1만 |
|---|
| 2026.01.09 | ₩24,956 | ₩25,489 | ₩24,956 | ₩25,409 | +1.82% | 5.4만 |
|---|
| 2026.01.08 | ₩25,396 | ₩25,463 | ₩25,303 | ₩25,329 | -0.26% | 3.2만 |
|---|
| 2026.01.07 | ₩25,463 | ₩25,530 | ₩25,343 | ₩25,423 | -0.16% | 7.3만 |
|---|
| 2026.01.06 | ₩25,476 | ₩25,476 | ₩25,249 | ₩25,383 | -0.37% | 7만 |
|---|
| 2026.01.05 | ₩25,409 | ₩25,596 | ₩25,289 | ₩25,476 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩25,116 | ₩25,343 | ₩25,089 | ₩25,343 | +0.90% | 9.8만 |
|---|
| 2025.12.31 | ₩25,022 | ₩25,062 | ₩24,969 | ₩25,009 | -0.05% | 13.3만 |
|---|
| 2025.12.30 | ₩24,929 | ₩25,036 | ₩24,916 | ₩24,969 | +0.16% | 10.7만 |
|---|
| 2025.12.29 | ₩24,969 | ₩25,062 | ₩24,902 | ₩24,929 | -0.16% | 10.6만 |
|---|
| 2025.12.26 | ₩25,089 | ₩25,143 | ₩24,969 | ₩25,036 | -0.21% | 5.8만 |
|---|
| 2025.12.24 | ₩24,996 | ₩25,089 | ₩24,942 | ₩25,046 | +0.20% | 6.9만 |
|---|
| 2025.12.23 | ₩25,022 | ₩25,137 | ₩24,889 | ₩24,942 | -0.32% | 12.8만 |
|---|
| 2025.12.22 | ₩25,062 | ₩25,116 | ₩24,982 | ₩25,049 | -0.05% | 10.4만 |
|---|
| 2025.12.19 | ₩24,889 | ₩25,076 | ₩24,862 | ₩24,969 | +0.32% | 10.9만 |
|---|
| 2025.12.18 | ₩25,116 | ₩25,289 | ₩24,929 | ₩24,942 | -0.69% | 18.5만 |
|---|
| 2025.12.17 | ₩25,196 | ₩25,263 | ₩24,996 | ₩25,049 | -0.58% | 9.5만 |
|---|
| 2025.12.16 | ₩25,169 | ₩25,263 | ₩25,129 | ₩25,263 | +0.37% | 7.4만 |
|---|
| 2025.12.15 | ₩25,276 | ₩25,276 | ₩25,129 | ₩25,223 | -0.21% | 14만 |
|---|
| 2025.12.12 | ₩25,329 | ₩25,369 | ₩25,103 | ₩25,223 | -0.42% | 17.2만 |
|---|
| 2025.12.11 | ₩24,942 | ₩25,556 | ₩24,889 | ₩25,449 | +2.03% | 28.2만 |
|---|
| 2025.12.10 | ₩24,836 | ₩25,074 | ₩24,769 | ₩24,996 | +0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩24,742 | ₩24,942 | ₩24,742 | ₩24,916 | +0.70% | 9만 |
|---|
| 2025.12.08 | ₩24,742 | ₩24,847 | ₩24,622 | ₩24,769 | +0.11% | 7.7만 |
|---|
| 2025.12.05 | ₩24,836 | ₩24,956 | ₩24,635 | ₩24,715 | -0.48% | 18.9만 |
|---|
| 2025.12.04 | ₩24,916 | ₩25,036 | ₩24,782 | ₩24,876 | -0.16% | 9.7만 |
|---|
| 2025.12.03 | ₩24,876 | ₩25,009 | ₩24,836 | ₩24,969 | +0.38% | 6.5만 |
|---|
| 2025.12.02 | ₩25,022 | ₩25,022 | ₩24,742 | ₩24,916 | -0.43% | 9.9만 |
|---|
| 2025.12.01 | ₩25,062 | ₩25,287 | ₩25,009 | ₩25,022 | -0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩25,329 | ₩25,343 | ₩25,129 | ₩25,156 | -0.68% | 3.2만 |
|---|
| 2025.11.26 | ₩25,236 | ₩25,302 | ₩25,076 | ₩25,276 | +0.16% | 3.6만 |
|---|
| 2025.11.25 | ₩25,129 | ₩25,169 | ₩24,942 | ₩25,156 | +0.11% | 5.1만 |
|---|
| 2025.11.24 | ₩24,889 | ₩25,123 | ₩24,889 | ₩25,049 | +0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩24,796 | ₩24,996 | ₩24,662 | ₩24,929 | +0.54% | 16.7만 |
|---|
| 2025.11.20 | ₩25,183 | ₩25,196 | ₩24,649 | ₩24,849 | -1.32% | 13.7만 |
|---|
| 2025.11.19 | ₩25,129 | ₩25,223 | ₩24,996 | ₩25,089 | -0.16% | 10.9만 |
|---|
| 2025.11.18 | ₩25,263 | ₩25,356 | ₩25,116 | ₩25,196 | -0.26% | 6만 |
|---|
| 2025.11.17 | ₩25,690 | ₩25,690 | ₩25,209 | ₩25,289 | -1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩25,810 | ₩25,836 | ₩25,583 | ₩25,650 | -0.62% | 5.3만 |
|---|
| 2025.11.13 | ₩26,504 | ₩26,504 | ₩26,010 | ₩26,063 | -1.66% | 5.9만 |
|---|
| 2025.11.12 | ₩26,677 | ₩26,690 | ₩26,424 | ₩26,450 | -0.85% | 3.9만 |
|---|
| 2025.11.11 | ₩26,664 | ₩26,717 | ₩26,577 | ₩26,598 | -0.25% | 3만 |
|---|
| 2025.11.10 | ₩26,544 | ₩26,661 | ₩26,483 | ₩26,637 | +0.35% | 1.6만 |
|---|
| 2025.11.07 | ₩26,450 | ₩26,570 | ₩26,330 | ₩26,437 | -0.05% | 5만 |
|---|
| 2025.11.06 | ₩26,517 | ₩26,597 | ₩26,357 | ₩26,530 | +0.05% | 7.5만 |
|---|
| 2025.11.05 | ₩26,530 | ₩26,591 | ₩26,370 | ₩26,437 | -0.35% | 4.5만 |
|---|
| 2025.11.04 | ₩26,344 | ₩26,557 | ₩26,250 | ₩26,477 | +0.51% | 7.1만 |
|---|
| 2025.11.03 | ₩26,664 | ₩26,744 | ₩26,424 | ₩26,424 | -0.90% | 6.6만 |
|---|
| 2025.10.31 | ₩26,757 | ₩26,797 | ₩26,570 | ₩26,624 | -0.50% | 9.4만 |
|---|
| 2025.10.30 | ₩26,971 | ₩27,018 | ₩26,744 | ₩26,753 | -0.81% | 3.4만 |
|---|
| 2025.10.29 | ₩27,158 | ₩27,184 | ₩26,871 | ₩27,038 | -0.44% | 4.7만 |
|---|
| 2025.10.28 | ₩26,998 | ₩27,251 | ₩26,944 | ₩27,158 | +0.59% | 12.7만 |
|---|
| 2025.10.27 | ₩26,771 | ₩26,971 | ₩26,727 | ₩26,958 | +0.70% | 17.7만 |
|---|
| 2025.10.24 | ₩26,811 | ₩26,811 | ₩26,544 | ₩26,651 | -0.60% | 4만 |
|---|
| 2025.10.23 | ₩26,744 | ₩26,744 | ₩26,611 | ₩26,677 | -0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩26,744 | ₩26,784 | ₩26,611 | ₩26,731 | -0.05% | 3.5만 |
|---|
| 2025.10.21 | ₩26,677 | ₩26,891 | ₩26,631 | ₩26,797 | +0.45% | 11.3만 |
|---|
| 2025.10.20 | ₩26,490 | ₩26,597 | ₩26,437 | ₩26,584 | +0.35% | 6.1만 |
|---|
| 2025.10.17 | ₩26,237 | ₩26,410 | ₩26,157 | ₩26,330 | +0.36% | 5.3만 |
|---|
| 2025.10.16 | ₩26,277 | ₩26,317 | ₩26,130 | ₩26,224 | -0.20% | 5.4만 |
|---|
| 2025.10.15 | ₩26,237 | ₩26,350 | ₩26,170 | ₩26,224 | -0.05% | 4.4만 |
|---|
| 2025.10.14 | ₩25,997 | ₩26,210 | ₩25,917 | ₩26,130 | +0.51% | 3.8만 |
|---|
| 2025.10.13 | ₩26,063 | ₩26,090 | ₩25,890 | ₩26,050 | -0.05% | 3.8만 |
|---|
| 2025.10.10 | ₩26,304 | ₩26,357 | ₩25,823 | ₩25,823 | -1.83% | 5.2만 |
|---|
