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 | ₩21,015 | ₩21,135 | ₩20,908 | ₩21,068 | +0.25% | 9.1만 |
| 2026.10.08 | ₩20,988 | ₩21,148 | ₩20,882 | ₩21,135 | +0.70% | 16.5만 |
| 2026.10.07 | ₩21,042 | ₩21,068 | ₩20,815 | ₩21,055 | +0.06% | 13.9만 |
| 2026.10.06 | ₩21,068 | ₩21,202 | ₩21,042 | ₩21,162 | +0.44% | 11.1만 |
| 2026.10.05 | ₩21,228 | ₩21,228 | ₩21,015 | ₩21,042 | -0.88% | 14만 |
| 2026.10.02 | ₩21,282 | ₩21,548 | ₩21,135 | ₩21,242 | -0.19% | 10.2만 |
| 2026.10.01 | ₩21,162 | ₩21,322 | ₩20,882 | ₩21,175 | +0.06% | 17.2만 |
| 2026.09.30 | ₩21,228 | ₩21,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,922 |
| ₩21,095 |
| -0.63% |
| 36.4만 |
| 2026.09.29 | ₩21,335 | ₩21,335 | ₩21,068 | ₩21,162 | -0.81% | 10.1만 |
|---|
| 2026.09.28 | ₩21,308 | ₩21,348 | ₩21,108 | ₩21,268 | -0.19% | 6.5만 |
|---|
| 2026.09.25 | ₩21,455 | ₩21,535 | ₩21,322 | ₩21,408 | -0.22% | 6.1만 |
|---|
| 2026.09.24 | ₩21,428 | ₩21,628 | ₩21,362 | ₩21,482 | +0.25% | 9.8만 |
|---|
| 2026.09.23 | ₩21,695 | ₩22,013 | ₩21,402 | ₩21,522 | -0.80% | 10.3만 |
|---|
| 2026.09.22 | ₩21,802 | ₩21,882 | ₩21,615 | ₩21,828 | +0.12% | 15.7만 |
|---|
| 2026.09.21 | ₩21,842 | ₩21,948 | ₩21,695 | ₩21,775 | -0.31% | 8.3만 |
|---|
| 2026.09.18 | ₩21,748 | ₩21,855 | ₩21,682 | ₩21,855 | +0.49% | 7.6만 |
|---|
| 2026.09.17 | ₩21,815 | ₩21,975 | ₩21,762 | ₩21,855 | +0.18% | 11.1만 |
|---|
| 2026.09.16 | ₩21,348 | ₩21,775 | ₩21,348 | ₩21,702 | +1.66% | 14.5만 |
|---|
| 2026.09.15 | ₩21,668 | ₩21,735 | ₩21,135 | ₩21,475 | -0.89% | 30.5만 |
|---|
| 2026.09.14 | ₩21,802 | ₩21,802 | ₩21,628 | ₩21,682 | -0.55% | 6.3만 |
|---|
| 2026.09.11 | ₩21,868 | ₩22,001 | ₩21,763 | ₩21,842 | -0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩21,762 | ₩21,962 | ₩21,602 | ₩21,828 | +0.31% | 9.8만 |
|---|
| 2026.09.09 | ₩22,028 | ₩22,135 | ₩21,855 | ₩21,855 | -0.79% | 5.6만 |
|---|
| 2026.09.08 | ₩21,975 | ₩22,135 | ₩21,948 | ₩22,068 | +0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩21,988 | ₩22,095 | ₩21,908 | ₩22,015 | +0.12% | 9.1만 |
|---|
| 2026.09.03 | ₩22,122 | ₩22,255 | ₩21,895 | ₩21,922 | -0.90% | 10.9만 |
|---|
| 2026.09.02 | ₩22,108 | ₩22,135 | ₩21,962 | ₩22,055 | -0.24% | 15.5만 |
|---|
| 2026.09.01 | ₩22,508 | ₩22,548 | ₩22,002 | ₩22,084 | -1.89% | 9.1만 |
|---|
| 2026.08.31 | ₩22,575 | ₩22,615 | ₩22,362 | ₩22,508 | -0.30% | 8.1만 |
|---|
| 2026.08.28 | ₩22,708 | ₩22,748 | ₩22,375 | ₩22,602 | -0.47% | 6.3만 |
|---|
| 2026.08.27 | ₩22,735 | ₩22,756 | ₩22,535 | ₩22,608 | -0.56% | 5.2만 |
|---|
| 2026.08.26 | ₩22,602 | ₩22,739 | ₩22,522 | ₩22,695 | +0.41% | 6.5만 |
|---|
| 2026.08.25 | ₩22,788 | ₩22,835 | ₩22,588 | ₩22,682 | -0.47% | 6.6만 |
|---|
| 2026.08.24 | ₩22,642 | ₩22,664 | ₩22,522 | ₩22,655 | +0.06% | 6.9만 |
|---|
| 2026.08.21 | ₩22,535 | ₩22,628 | ₩22,442 | ₩22,548 | +0.06% | 10.1만 |
|---|
| 2026.08.20 | ₩22,415 | ₩22,642 | ₩22,415 | ₩22,615 | +0.89% | 8.1만 |
|---|
| 2026.08.19 | ₩22,415 | ₩22,628 | ₩22,348 | ₩22,588 | +0.77% | 8.7만 |
|---|
| 2026.08.18 | ₩22,335 | ₩22,468 | ₩22,268 | ₩22,268 | -0.30% | 13.1만 |
|---|
| 2026.08.17 | ₩22,628 | ₩22,628 | ₩22,375 | ₩22,375 | -1.12% | 8.8만 |
|---|
| 2026.08.14 | ₩22,975 | ₩23,002 | ₩22,935 | ₩22,962 | -0.06% | 4.5만 |
|---|
| 2026.08.13 | ₩22,975 | ₩23,042 | ₩22,908 | ₩23,042 | +0.29% | 9.2만 |
|---|
| 2026.08.12 | ₩22,908 | ₩22,970 | ₩22,882 | ₩22,895 | -0.06% | 4.9만 |
|---|
| 2026.08.11 | ₩22,988 | ₩23,015 | ₩22,802 | ₩22,908 | -0.35% | 11.8만 |
|---|
| 2026.08.10 | ₩23,002 | ₩23,082 | ₩22,842 | ₩22,948 | -0.23% | 8.7만 |
|---|
| 2026.08.07 | ₩23,068 | ₩23,135 | ₩23,002 | ₩23,002 | -0.29% | 8.4만 |
|---|
| 2026.08.06 | ₩23,082 | ₩23,154 | ₩23,002 | ₩23,002 | -0.35% | 5.2만 |
|---|
| 2026.08.05 | ₩23,228 | ₩23,253 | ₩23,095 | ₩23,122 | -0.46% | 5.5만 |
|---|
| 2026.08.04 | ₩23,215 | ₩23,255 | ₩23,128 | ₩23,202 | -0.06% | 7.8만 |
|---|
| 2026.08.03 | ₩23,188 | ₩23,248 | ₩23,082 | ₩23,162 | -0.12% | 7.2만 |
|---|
| 2026.07.31 | ₩23,175 | ₩23,308 | ₩23,095 | ₩23,108 | -0.29% | 13.5만 |
|---|
| 2026.07.30 | ₩23,082 | ₩23,242 | ₩23,082 | ₩23,242 | +0.69% | 5.9만 |
|---|
| 2026.07.29 | ₩23,175 | ₩23,202 | ₩23,042 | ₩23,108 | -0.29% | 5.8만 |
|---|
| 2026.07.28 | ₩23,108 | ₩23,282 | ₩23,108 | ₩23,228 | +0.52% | 15만 |
|---|
| 2026.07.27 | ₩23,148 | ₩23,148 | ₩23,015 | ₩23,108 | -0.17% | 6.6만 |
|---|
| 2026.07.24 | ₩22,948 | ₩23,068 | ₩22,908 | ₩23,068 | +0.52% | 11.9만 |
|---|
| 2026.07.23 | ₩23,082 | ₩23,188 | ₩22,908 | ₩22,948 | -0.58% | 5.7만 |
|---|
| 2026.07.22 | ₩23,255 | ₩23,268 | ₩23,122 | ₩23,228 | -0.11% | 6.8만 |
|---|
| 2026.07.21 | ₩23,268 | ₩23,308 | ₩23,202 | ₩23,268 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩23,228 | ₩23,322 | ₩23,202 | ₩23,268 | +0.17% | 10.9만 |
|---|
| 2026.07.17 | ₩23,175 | ₩23,282 | ₩23,162 | ₩23,282 | +0.46% | 5.1만 |
|---|
| 2026.07.16 | ₩23,202 | ₩23,268 | ₩23,148 | ₩23,202 | 0.00% | 3.7만 |
|---|
| 2026.07.15 | ₩23,228 | ₩23,295 | ₩23,108 | ₩23,282 | +0.23% | 4.2만 |
|---|
| 2026.07.14 | ₩23,162 | ₩23,202 | ₩23,111 | ₩23,202 | +0.17% | 3.3만 |
|---|
| 2026.07.13 | ₩23,175 | ₩23,175 | ₩23,095 | ₩23,122 | -0.23% | 7.9만 |
|---|
| 2026.07.10 | ₩23,188 | ₩23,202 | ₩23,068 | ₩23,148 | -0.17% | 4.9만 |
|---|
| 2026.07.09 | ₩23,082 | ₩23,202 | ₩23,082 | ₩23,202 | +0.52% | 8.5만 |
|---|
| 2026.07.08 | ₩23,202 | ₩23,323 | ₩23,055 | ₩23,082 | -0.52% | 6.4만 |
|---|
| 2026.07.07 | ₩23,362 | ₩23,442 | ₩23,215 | ₩23,228 | -0.57% | 5.3만 |
|---|
| 2026.07.06 | ₩23,428 | ₩23,455 | ₩23,335 | ₩23,442 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩23,282 | ₩23,508 | ₩23,282 | ₩23,322 | +0.17% | 4.5만 |
|---|
| 2026.07.01 | ₩23,242 | ₩23,442 | ₩23,202 | ₩23,255 | +0.06% | 5.3만 |
|---|
| 2026.06.30 | ₩23,295 | ₩23,535 | ₩23,095 | ₩23,308 | +0.06% | 21.9만 |
|---|
| 2026.06.29 | ₩23,215 | ₩23,480 | ₩23,122 | ₩23,295 | +0.34% | 10만 |
|---|
| 2026.06.26 | ₩23,055 | ₩23,148 | ₩23,042 | ₩23,095 | +0.17% | 6.3만 |
|---|
| 2026.06.25 | ₩23,215 | ₩23,228 | ₩23,082 | ₩23,082 | -0.57% | 10.3만 |
|---|
| 2026.06.24 | ₩23,148 | ₩23,242 | ₩23,068 | ₩23,108 | -0.17% | 6.5만 |
|---|
| 2026.06.23 | ₩23,095 | ₩23,242 | ₩23,068 | ₩23,088 | -0.03% | 4.3만 |
|---|
| 2026.06.22 | ₩23,322 | ₩23,455 | ₩23,122 | ₩23,122 | -0.86% | 7.2만 |
|---|
| 2026.06.18 | ₩23,428 | ₩23,535 | ₩23,388 | ₩23,402 | -0.11% | 10.7만 |
|---|
| 2026.06.17 | ₩23,428 | ₩23,548 | ₩23,282 | ₩23,348 | -0.34% | 12.3만 |
|---|
| 2026.06.16 | ₩23,495 | ₩23,575 | ₩23,335 | ₩23,495 | 0.00% | 5.6만 |
|---|
| 2026.06.15 | ₩23,402 | ₩23,508 | ₩23,288 | ₩23,508 | +0.46% | 4.1만 |
|---|
| 2026.06.12 | ₩23,202 | ₩23,267 | ₩23,122 | ₩23,235 | +0.14% | 6.1만 |
|---|
| 2026.06.11 | ₩23,042 | ₩23,215 | ₩23,042 | ₩23,215 | +0.75% | 5만 |
|---|
| 2026.06.10 | ₩23,188 | ₩23,188 | ₩23,042 | ₩23,042 | -0.63% | 7.8만 |
|---|
| 2026.06.09 | ₩23,188 | ₩23,188 | ₩23,055 | ₩23,155 | -0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩23,335 | ₩23,335 | ₩23,128 | ₩23,135 | -0.86% | 6.1만 |
|---|
| 2026.06.05 | ₩23,228 | ₩23,295 | ₩23,122 | ₩23,175 | -0.23% | 2.9만 |
|---|
| 2026.06.04 | ₩23,202 | ₩23,375 | ₩23,202 | ₩23,295 | +0.40% | 4.7만 |
|---|
| 2026.06.03 | ₩23,402 | ₩23,428 | ₩23,162 | ₩23,255 | -0.63% | 8.2만 |
|---|
| 2026.06.02 | ₩23,535 | ₩23,562 | ₩23,335 | ₩23,428 | -0.45% | 10.4만 |
|---|
| 2026.06.01 | ₩23,522 | ₩23,551 | ₩23,415 | ₩23,508 | -0.06% | 4.5만 |
|---|
| 2026.05.29 | ₩23,495 | ₩23,602 | ₩23,415 | ₩23,468 | -0.11% | 8.2만 |
|---|
| 2026.05.28 | ₩23,442 | ₩23,588 | ₩23,388 | ₩23,548 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩23,428 | ₩23,468 | ₩23,362 | ₩23,375 | -0.23% | 4.6만 |
|---|
| 2026.05.26 | ₩23,428 | ₩23,442 | ₩23,268 | ₩23,375 | -0.23% | 7.1만 |
|---|
| 2026.05.22 | ₩23,348 | ₩23,442 | ₩23,188 | ₩23,268 | -0.34% | 6.7만 |
|---|
| 2026.05.21 | ₩23,468 | ₩23,542 | ₩23,282 | ₩23,328 | -0.60% | 6.2만 |
|---|
| 2026.05.20 | ₩23,388 | ₩23,602 | ₩23,375 | ₩23,468 | +0.34% | 6.4만 |
|---|
| 2026.05.19 | ₩23,588 | ₩23,668 | ₩23,362 | ₩23,375 | -0.90% | 10.7만 |
|---|
| 2026.05.18 | ₩23,695 | ₩23,775 | ₩23,602 | ₩23,648 | -0.20% | 11.7만 |
|---|
| 2026.05.15 | ₩23,802 | ₩23,802 | ₩23,695 | ₩23,695 | -0.45% | 5.3만 |
|---|
| 2026.05.14 | ₩24,255 | ₩24,362 | ₩24,205 | ₩24,308 | +0.22% | 3.3만 |
|---|
| 2026.05.13 | ₩24,308 | ₩24,362 | ₩24,202 | ₩24,255 | -0.22% | 3.3만 |
|---|
| 2026.05.12 | ₩24,415 | ₩24,442 | ₩24,295 | ₩24,322 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩24,415 | ₩24,468 | ₩24,362 | ₩24,375 | -0.16% | 4.8만 |
|---|
| 2026.05.08 | ₩24,468 | ₩24,508 | ₩24,362 | ₩24,415 | -0.22% | 6.3만 |
|---|
| 2026.05.07 | ₩24,495 | ₩24,495 | ₩24,375 | ₩24,402 | -0.38% | 5.9만 |
|---|
| 2026.05.06 | ₩24,402 | ₩24,554 | ₩24,402 | ₩24,468 | +0.27% | 3.5만 |
|---|
| 2026.05.05 | ₩24,388 | ₩24,402 | ₩24,242 | ₩24,322 | -0.27% | 6.6만 |
|---|
| 2026.05.04 | ₩24,468 | ₩24,480 | ₩24,188 | ₩24,335 | -0.54% | 6.1만 |
|---|
| 2026.05.01 | ₩24,495 | ₩24,522 | ₩24,348 | ₩24,402 | -0.38% | 5.1만 |
|---|
| 2026.04.30 | ₩24,282 | ₩24,508 | ₩24,228 | ₩24,442 | +0.66% | 9.6만 |
|---|
| 2026.04.29 | ₩24,362 | ₩24,455 | ₩24,202 | ₩24,215 | -0.60% | 2.9만 |
|---|
| 2026.04.28 | ₩24,522 | ₩24,535 | ₩24,362 | ₩24,442 | -0.33% | 5.2만 |
|---|
| 2026.04.27 | ₩24,562 | ₩24,562 | ₩24,469 | ₩24,562 | 0.00% | 9.6만 |
|---|
| 2026.04.24 | ₩24,508 | ₩24,615 | ₩24,445 | ₩24,535 | +0.11% | 6.1만 |
|---|
| 2026.04.23 | ₩24,468 | ₩24,562 | ₩24,388 | ₩24,522 | +0.22% | 6만 |
|---|
| 2026.04.22 | ₩24,335 | ₩24,508 | ₩24,295 | ₩24,468 | +0.55% | 8.7만 |
|---|
| 2026.04.21 | ₩24,295 | ₩24,428 | ₩24,282 | ₩24,348 | +0.22% | 9.8만 |
|---|
| 2026.04.20 | ₩24,175 | ₩24,482 | ₩24,162 | ₩24,348 | +0.72% | 12.2만 |
|---|
| 2026.04.17 | ₩24,322 | ₩24,388 | ₩24,262 | ₩24,268 | -0.22% | 6.7만 |
|---|
| 2026.04.16 | ₩24,375 | ₩24,415 | ₩24,108 | ₩24,108 | -1.09% | 15.1만 |
|---|
| 2026.04.15 | ₩24,388 | ₩24,415 | ₩24,308 | ₩24,375 | -0.05% | 5.1만 |
|---|
| 2026.04.14 | ₩24,202 | ₩24,348 | ₩24,202 | ₩24,348 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩24,002 | ₩24,202 | ₩23,982 | ₩24,162 | +0.67% | 11.9만 |
|---|
| 2026.04.10 | ₩24,148 | ₩24,215 | ₩23,988 | ₩24,002 | -0.61% | 5.9만 |
|---|
| 2026.04.09 | ₩24,175 | ₩24,215 | ₩24,068 | ₩24,135 | -0.17% | 4.3만 |
|---|
| 2026.04.08 | ₩24,268 | ₩24,400 | ₩24,122 | ₩24,135 | -0.55% | 0 |
|---|
| 2026.04.07 | ₩23,882 | ₩24,055 | ₩23,735 | ₩24,055 | +0.73% | 5.3만 |
|---|
| 2026.04.06 | ₩23,802 | ₩23,975 | ₩23,802 | ₩23,948 | +0.62% | 3.8만 |
|---|
| 2026.04.02 | ₩23,615 | ₩23,908 | ₩23,615 | ₩23,855 | +1.02% | 3.1만 |
|---|
| 2026.04.01 | ₩23,722 | ₩24,002 | ₩23,642 | ₩23,775 | +0.22% | 14.1만 |
|---|
| 2026.03.31 | ₩23,615 | ₩23,735 | ₩23,548 | ₩23,575 | -0.17% | 24만 |
|---|
| 2026.03.30 | ₩23,775 | ₩23,868 | ₩23,555 | ₩23,615 | -0.67% | 6.1만 |
|---|
| 2026.03.27 | ₩23,815 | ₩23,908 | ₩23,695 | ₩23,722 | -0.39% | 4.7만 |
|---|
| 2026.03.26 | ₩24,015 | ₩24,108 | ₩23,855 | ₩23,882 | -0.56% | 11만 |
|---|
| 2026.03.25 | ₩24,142 | ₩24,188 | ₩24,002 | ₩24,082 | -0.25% | 4.2만 |
|---|
| 2026.03.24 | ₩23,895 | ₩24,135 | ₩23,815 | ₩23,948 | +0.22% | 4.8만 |
|---|
| 2026.03.23 | ₩24,015 | ₩24,188 | ₩23,868 | ₩24,042 | +0.11% | 8.2만 |
|---|
| 2026.03.20 | ₩24,295 | ₩24,295 | ₩23,775 | ₩23,815 | -1.98% | 6.2만 |
|---|
| 2026.03.19 | ₩24,162 | ₩24,375 | ₩24,135 | ₩24,268 | +0.44% | 5.5만 |
|---|
| 2026.03.18 | ₩24,442 | ₩24,442 | ₩24,335 | ₩24,348 | -0.38% | 3.4만 |
|---|
| 2026.03.17 | ₩24,388 | ₩24,522 | ₩24,282 | ₩24,475 | +0.36% | 11.7만 |
|---|
| 2026.03.16 | ₩24,266 | ₩24,362 | ₩24,202 | ₩24,322 | +0.23% | 14.7만 |
|---|
| 2026.03.13 | ₩24,362 | ₩24,482 | ₩24,148 | ₩24,162 | -0.82% | 6.9만 |
|---|
| 2026.03.12 | ₩24,564 | ₩24,602 | ₩24,362 | ₩24,375 | -0.77% | 10.8만 |
|---|
| 2026.03.11 | ₩24,662 | ₩24,682 | ₩24,495 | ₩24,495 | -0.68% | 3.5만 |
|---|
| 2026.03.10 | ₩24,562 | ₩24,728 | ₩24,562 | ₩24,615 | +0.22% | 1 |
|---|
| 2026.03.09 | ₩24,735 | ₩24,748 | ₩24,508 | ₩24,628 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩24,802 | ₩24,835 | ₩24,668 | ₩24,748 | -0.22% | 1 |
|---|
| 2026.03.05 | ₩24,895 | ₩25,055 | ₩24,828 | ₩24,842 | -0.21% | 1 |
|---|
| 2026.03.04 | ₩24,948 | ₩25,068 | ₩24,882 | ₩24,975 | +0.11% | 1 |
|---|
| 2026.03.03 | ₩24,828 | ₩24,935 | ₩24,749 | ₩24,935 | +0.43% | 1 |
|---|
| 2026.03.02 | ₩25,015 | ₩25,162 | ₩24,935 | ₩24,988 | -0.11% | 1 |
|---|
| 2026.02.27 | ₩25,082 | ₩25,175 | ₩24,815 | ₩25,055 | -0.11% | 1 |
|---|
| 2026.02.26 | ₩25,162 | ₩25,268 | ₩25,095 | ₩25,095 | -0.26% | 5.5만 |
|---|
| 2026.02.25 | ₩25,162 | ₩25,236 | ₩25,028 | ₩25,236 | +0.29% | 1 |
|---|
| 2026.02.24 | ₩25,015 | ₩25,162 | ₩24,988 | ₩25,162 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩25,202 | ₩25,215 | ₩24,962 | ₩25,042 | -0.63% | 1 |
|---|
| 2026.02.20 | ₩25,135 | ₩25,268 | ₩25,108 | ₩25,148 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩25,188 | ₩25,242 | ₩25,082 | ₩25,188 | 0.00% | 4.4만 |
|---|
| 2026.02.18 | ₩25,309 | ₩25,389 | ₩25,215 | ₩25,255 | -0.21% | 6.6만 |
|---|
| 2026.02.17 | ₩25,162 | ₩25,295 | ₩25,042 | ₩25,282 | +0.48% | 6만 |
|---|
| 2026.02.13 | ₩25,068 | ₩25,188 | ₩25,015 | ₩25,135 | +0.27% | 8.5만 |
|---|
| 2026.02.12 | ₩25,228 | ₩25,429 | ₩25,095 | ₩25,402 | +0.69% | 12.9만 |
|---|
| 2026.02.11 | ₩25,108 | ₩25,228 | ₩25,108 | ₩25,188 | +0.32% | 3.1만 |
|---|
| 2026.02.10 | ₩25,175 | ₩25,228 | ₩25,095 | ₩25,108 | -0.26% | 5만 |
|---|
| 2026.02.09 | ₩25,108 | ₩25,135 | ₩25,015 | ₩25,135 | +0.11% | 4.4만 |
|---|
| 2026.02.06 | ₩25,095 | ₩25,148 | ₩25,028 | ₩25,068 | -0.11% | 5.3만 |
|---|
| 2026.02.05 | ₩25,242 | ₩25,297 | ₩24,975 | ₩25,015 | -0.90% | 31만 |
|---|
| 2026.02.04 | ₩25,228 | ₩25,455 | ₩25,214 | ₩25,242 | +0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩25,535 | ₩25,535 | ₩25,202 | ₩25,228 | -1.20% | 6.3만 |
|---|
| 2026.02.02 | ₩25,455 | ₩25,575 | ₩25,335 | ₩25,495 | +0.16% | 3.2만 |
|---|
| 2026.01.30 | ₩25,442 | ₩25,495 | ₩25,255 | ₩25,442 | 0.00% | 6.9만 |
|---|
| 2026.01.29 | ₩25,322 | ₩25,482 | ₩25,295 | ₩25,415 | +0.37% | 5.1만 |
|---|
| 2026.01.28 | ₩25,442 | ₩25,515 | ₩25,362 | ₩25,442 | 0.00% | 3.9만 |
|---|
| 2026.01.27 | ₩25,549 | ₩25,588 | ₩25,429 | ₩25,469 | -0.31% | 2.7만 |
|---|
| 2026.01.26 | ₩25,709 | ₩25,735 | ₩25,482 | ₩25,495 | -0.83% | 5.4만 |
|---|
| 2026.01.23 | ₩25,655 | ₩25,669 | ₩25,522 | ₩25,589 | -0.26% | 6.9만 |
|---|
| 2026.01.22 | ₩25,575 | ₩25,655 | ₩25,452 | ₩25,615 | +0.16% | 5만 |
|---|
| 2026.01.21 | ₩25,268 | ₩25,522 | ₩25,215 | ₩25,495 | +0.90% | 6.6만 |
|---|
| 2026.01.20 | ₩25,242 | ₩25,329 | ₩25,122 | ₩25,268 | +0.11% | 9.6만 |
|---|
| 2026.01.16 | ₩25,509 | ₩25,587 | ₩25,375 | ₩25,415 | -0.37% | 6.8만 |
|---|
| 2026.01.15 | ₩25,482 | ₩25,575 | ₩25,415 | ₩25,509 | +0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩25,349 | ₩25,469 | ₩25,335 | ₩25,415 | +0.26% | 4.5만 |
|---|
| 2026.01.13 | ₩25,429 | ₩25,535 | ₩25,335 | ₩25,429 | 0.00% | 9만 |
|---|
| 2026.01.12 | ₩25,255 | ₩25,429 | ₩25,202 | ₩25,429 | +0.69% | 5.1만 |
|---|
| 2026.01.09 | ₩24,935 | ₩25,468 | ₩24,935 | ₩25,389 | +1.82% | 5.4만 |
|---|
| 2026.01.08 | ₩25,375 | ₩25,442 | ₩25,282 | ₩25,309 | -0.26% | 3.2만 |
|---|
| 2026.01.07 | ₩25,442 | ₩25,509 | ₩25,322 | ₩25,402 | -0.16% | 7.3만 |
|---|
| 2026.01.06 | ₩25,455 | ₩25,455 | ₩25,228 | ₩25,362 | -0.37% | 7만 |
|---|
| 2026.01.05 | ₩25,389 | ₩25,575 | ₩25,268 | ₩25,455 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩25,095 | ₩25,322 | ₩25,068 | ₩25,322 | +0.90% | 9.8만 |
|---|
| 2025.12.31 | ₩25,002 | ₩25,042 | ₩24,948 | ₩24,988 | -0.05% | 13.3만 |
|---|
| 2025.12.30 | ₩24,908 | ₩25,015 | ₩24,895 | ₩24,948 | +0.16% | 10.7만 |
|---|
| 2025.12.29 | ₩24,948 | ₩25,042 | ₩24,882 | ₩24,908 | -0.16% | 10.6만 |
|---|
| 2025.12.26 | ₩25,068 | ₩25,122 | ₩24,948 | ₩25,015 | -0.21% | 5.8만 |
|---|
| 2025.12.24 | ₩24,975 | ₩25,068 | ₩24,922 | ₩25,026 | +0.20% | 6.9만 |
|---|
| 2025.12.23 | ₩25,002 | ₩25,116 | ₩24,868 | ₩24,922 | -0.32% | 12.8만 |
|---|
| 2025.12.22 | ₩25,042 | ₩25,095 | ₩24,962 | ₩25,028 | -0.05% | 10.4만 |
|---|
| 2025.12.19 | ₩24,868 | ₩25,055 | ₩24,842 | ₩24,948 | +0.32% | 10.9만 |
|---|
| 2025.12.18 | ₩25,095 | ₩25,268 | ₩24,908 | ₩24,922 | -0.69% | 18.5만 |
|---|
| 2025.12.17 | ₩25,175 | ₩25,242 | ₩24,975 | ₩25,028 | -0.58% | 9.5만 |
|---|
| 2025.12.16 | ₩25,148 | ₩25,242 | ₩25,108 | ₩25,242 | +0.37% | 7.4만 |
|---|
| 2025.12.15 | ₩25,255 | ₩25,255 | ₩25,108 | ₩25,202 | -0.21% | 14만 |
|---|
| 2025.12.12 | ₩25,309 | ₩25,349 | ₩25,082 | ₩25,202 | -0.42% | 17.2만 |
|---|
| 2025.12.11 | ₩24,922 | ₩25,535 | ₩24,869 | ₩25,429 | +2.03% | 28.2만 |
|---|
| 2025.12.10 | ₩24,815 | ₩25,054 | ₩24,748 | ₩24,975 | +0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩24,722 | ₩24,922 | ₩24,722 | ₩24,895 | +0.70% | 9만 |
|---|
| 2025.12.08 | ₩24,722 | ₩24,826 | ₩24,602 | ₩24,748 | +0.11% | 7.7만 |
|---|
| 2025.12.05 | ₩24,815 | ₩24,935 | ₩24,615 | ₩24,695 | -0.48% | 18.9만 |
|---|
| 2025.12.04 | ₩24,895 | ₩25,015 | ₩24,762 | ₩24,855 | -0.16% | 9.7만 |
|---|
| 2025.12.03 | ₩24,855 | ₩24,988 | ₩24,815 | ₩24,948 | +0.38% | 6.5만 |
|---|
| 2025.12.02 | ₩25,002 | ₩25,002 | ₩24,722 | ₩24,895 | -0.43% | 9.9만 |
|---|
| 2025.12.01 | ₩25,042 | ₩25,266 | ₩24,988 | ₩25,002 | -0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩25,309 | ₩25,322 | ₩25,108 | ₩25,135 | -0.68% | 3.2만 |
|---|
| 2025.11.26 | ₩25,215 | ₩25,281 | ₩25,055 | ₩25,255 | +0.16% | 3.6만 |
|---|
| 2025.11.25 | ₩25,108 | ₩25,148 | ₩24,922 | ₩25,135 | +0.11% | 5.1만 |
|---|
| 2025.11.24 | ₩24,868 | ₩25,102 | ₩24,868 | ₩25,028 | +0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩24,775 | ₩24,975 | ₩24,642 | ₩24,908 | +0.54% | 16.7만 |
|---|
| 2025.11.20 | ₩25,162 | ₩25,175 | ₩24,628 | ₩24,828 | -1.32% | 13.7만 |
|---|
| 2025.11.19 | ₩25,108 | ₩25,202 | ₩24,975 | ₩25,068 | -0.16% | 10.9만 |
|---|
| 2025.11.18 | ₩25,242 | ₩25,335 | ₩25,095 | ₩25,175 | -0.26% | 6만 |
|---|
| 2025.11.17 | ₩25,669 | ₩25,669 | ₩25,188 | ₩25,268 | -1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩25,789 | ₩25,815 | ₩25,562 | ₩25,629 | -0.62% | 5.3만 |
|---|
| 2025.11.13 | ₩26,482 | ₩26,482 | ₩25,989 | ₩26,042 | -1.66% | 5.9만 |
|---|
| 2025.11.12 | ₩26,655 | ₩26,668 | ₩26,402 | ₩26,429 | -0.85% | 3.9만 |
|---|
| 2025.11.11 | ₩26,642 | ₩26,695 | ₩26,555 | ₩26,576 | -0.25% | 3만 |
|---|
| 2025.11.10 | ₩26,522 | ₩26,639 | ₩26,461 | ₩26,615 | +0.35% | 1.6만 |
|---|
| 2025.11.07 | ₩26,429 | ₩26,549 | ₩26,309 | ₩26,415 | -0.05% | 5만 |
|---|
| 2025.11.06 | ₩26,495 | ₩26,575 | ₩26,335 | ₩26,509 | +0.05% | 7.5만 |
|---|
| 2025.11.05 | ₩26,509 | ₩26,569 | ₩26,349 | ₩26,415 | -0.35% | 4.5만 |
|---|
| 2025.11.04 | ₩26,322 | ₩26,535 | ₩26,229 | ₩26,455 | +0.51% | 7.1만 |
|---|
| 2025.11.03 | ₩26,642 | ₩26,722 | ₩26,402 | ₩26,402 | -0.90% | 6.6만 |
|---|
| 2025.10.31 | ₩26,735 | ₩26,775 | ₩26,549 | ₩26,602 | -0.50% | 9.4만 |
|---|
| 2025.10.30 | ₩26,949 | ₩26,995 | ₩26,722 | ₩26,731 | -0.81% | 3.4만 |
|---|
| 2025.10.29 | ₩27,135 | ₩27,162 | ₩26,849 | ₩27,015 | -0.44% | 4.7만 |
|---|
| 2025.10.28 | ₩26,975 | ₩27,229 | ₩26,922 | ₩27,135 | +0.59% | 12.7만 |
|---|
| 2025.10.27 | ₩26,749 | ₩26,949 | ₩26,705 | ₩26,935 | +0.70% | 17.7만 |
|---|
| 2025.10.24 | ₩26,789 | ₩26,789 | ₩26,522 | ₩26,629 | -0.60% | 4만 |
|---|
| 2025.10.23 | ₩26,722 | ₩26,722 | ₩26,589 | ₩26,655 | -0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩26,722 | ₩26,762 | ₩26,589 | ₩26,709 | -0.05% | 3.5만 |
|---|
| 2025.10.21 | ₩26,655 | ₩26,869 | ₩26,609 | ₩26,775 | +0.45% | 11.3만 |
|---|
| 2025.10.20 | ₩26,469 | ₩26,575 | ₩26,415 | ₩26,562 | +0.35% | 6.1만 |
|---|
| 2025.10.17 | ₩26,215 | ₩26,389 | ₩26,135 | ₩26,309 | +0.36% | 5.3만 |
|---|
| 2025.10.16 | ₩26,255 | ₩26,295 | ₩26,109 | ₩26,202 | -0.20% | 5.4만 |
|---|
| 2025.10.15 | ₩26,215 | ₩26,329 | ₩26,149 | ₩26,202 | -0.05% | 4.4만 |
|---|
| 2025.10.14 | ₩25,975 | ₩26,189 | ₩25,895 | ₩26,109 | +0.51% | 3.8만 |
|---|
| 2025.10.13 | ₩26,042 | ₩26,069 | ₩25,869 | ₩26,029 | -0.05% | 3.8만 |
|---|
| 2025.10.10 | ₩26,282 | ₩26,335 | ₩25,802 | ₩25,802 | -1.83% | 5.2만 |
|---|
