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 | ₩21,011 | ₩21,131 | ₩20,905 | ₩21,065 | +0.25% | 9.1만 |
| 2026.10.08 | ₩20,985 | ₩21,145 | ₩20,878 | ₩21,131 | +0.70% | 16.5만 |
| 2026.10.07 | ₩21,038 | ₩21,065 | ₩20,811 | ₩21,051 | +0.06% | 13.9만 |
| 2026.10.06 | ₩21,065 | ₩21,198 | ₩21,038 | ₩21,158 | +0.44% | 11.1만 |
| 2026.10.05 | ₩21,225 | ₩21,225 | ₩21,011 | ₩21,038 | -0.88% | 14만 |
| 2026.10.02 | ₩21,278 | ₩21,545 | ₩21,131 | ₩21,238 | -0.19% | 10.2만 |
| 2026.10.01 | ₩21,158 | ₩21,318 | ₩20,878 | ₩21,171 | +0.06% | 17.2만 |
| 2026.09.30 | ₩21,225 | ₩21,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,918 |
| ₩21,091 |
| -0.63% |
| 36.4만 |
| 2026.09.29 | ₩21,331 | ₩21,331 | ₩21,065 | ₩21,158 | -0.81% | 10.1만 |
|---|
| 2026.09.28 | ₩21,305 | ₩21,345 | ₩21,105 | ₩21,265 | -0.19% | 6.5만 |
|---|
| 2026.09.25 | ₩21,451 | ₩21,531 | ₩21,318 | ₩21,405 | -0.22% | 6.1만 |
|---|
| 2026.09.24 | ₩21,425 | ₩21,625 | ₩21,358 | ₩21,478 | +0.25% | 9.8만 |
|---|
| 2026.09.23 | ₩21,691 | ₩22,010 | ₩21,398 | ₩21,518 | -0.80% | 10.3만 |
|---|
| 2026.09.22 | ₩21,798 | ₩21,878 | ₩21,611 | ₩21,824 | +0.12% | 15.7만 |
|---|
| 2026.09.21 | ₩21,838 | ₩21,944 | ₩21,691 | ₩21,771 | -0.31% | 8.3만 |
|---|
| 2026.09.18 | ₩21,744 | ₩21,851 | ₩21,678 | ₩21,851 | +0.49% | 7.6만 |
|---|
| 2026.09.17 | ₩21,811 | ₩21,971 | ₩21,758 | ₩21,851 | +0.18% | 11.1만 |
|---|
| 2026.09.16 | ₩21,345 | ₩21,771 | ₩21,345 | ₩21,698 | +1.66% | 14.5만 |
|---|
| 2026.09.15 | ₩21,665 | ₩21,731 | ₩21,131 | ₩21,471 | -0.89% | 30.5만 |
|---|
| 2026.09.14 | ₩21,798 | ₩21,798 | ₩21,625 | ₩21,678 | -0.55% | 6.3만 |
|---|
| 2026.09.11 | ₩21,864 | ₩21,998 | ₩21,759 | ₩21,838 | -0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩21,758 | ₩21,958 | ₩21,598 | ₩21,824 | +0.31% | 9.8만 |
|---|
| 2026.09.09 | ₩22,024 | ₩22,131 | ₩21,851 | ₩21,851 | -0.79% | 5.6만 |
|---|
| 2026.09.08 | ₩21,971 | ₩22,131 | ₩21,944 | ₩22,064 | +0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩21,984 | ₩22,091 | ₩21,904 | ₩22,011 | +0.12% | 9.1만 |
|---|
| 2026.09.03 | ₩22,118 | ₩22,251 | ₩21,891 | ₩21,918 | -0.90% | 10.9만 |
|---|
| 2026.09.02 | ₩22,104 | ₩22,131 | ₩21,958 | ₩22,051 | -0.24% | 15.5만 |
|---|
| 2026.09.01 | ₩22,504 | ₩22,544 | ₩21,998 | ₩22,080 | -1.89% | 9.1만 |
|---|
| 2026.08.31 | ₩22,571 | ₩22,611 | ₩22,358 | ₩22,504 | -0.30% | 8.1만 |
|---|
| 2026.08.28 | ₩22,704 | ₩22,744 | ₩22,371 | ₩22,598 | -0.47% | 6.3만 |
|---|
| 2026.08.27 | ₩22,731 | ₩22,752 | ₩22,531 | ₩22,604 | -0.56% | 5.2만 |
|---|
| 2026.08.26 | ₩22,598 | ₩22,735 | ₩22,518 | ₩22,691 | +0.41% | 6.5만 |
|---|
| 2026.08.25 | ₩22,784 | ₩22,831 | ₩22,584 | ₩22,678 | -0.47% | 6.6만 |
|---|
| 2026.08.24 | ₩22,638 | ₩22,660 | ₩22,518 | ₩22,651 | +0.06% | 6.9만 |
|---|
| 2026.08.21 | ₩22,531 | ₩22,624 | ₩22,438 | ₩22,544 | +0.06% | 10.1만 |
|---|
| 2026.08.20 | ₩22,411 | ₩22,638 | ₩22,411 | ₩22,611 | +0.89% | 8.1만 |
|---|
| 2026.08.19 | ₩22,411 | ₩22,624 | ₩22,344 | ₩22,584 | +0.77% | 8.7만 |
|---|
| 2026.08.18 | ₩22,331 | ₩22,464 | ₩22,264 | ₩22,264 | -0.30% | 13.1만 |
|---|
| 2026.08.17 | ₩22,624 | ₩22,624 | ₩22,371 | ₩22,371 | -1.12% | 8.8만 |
|---|
| 2026.08.14 | ₩22,971 | ₩22,998 | ₩22,931 | ₩22,958 | -0.06% | 4.5만 |
|---|
| 2026.08.13 | ₩22,971 | ₩23,038 | ₩22,904 | ₩23,038 | +0.29% | 9.2만 |
|---|
| 2026.08.12 | ₩22,904 | ₩22,966 | ₩22,878 | ₩22,891 | -0.06% | 4.9만 |
|---|
| 2026.08.11 | ₩22,984 | ₩23,011 | ₩22,798 | ₩22,904 | -0.35% | 11.8만 |
|---|
| 2026.08.10 | ₩22,998 | ₩23,078 | ₩22,838 | ₩22,944 | -0.23% | 8.7만 |
|---|
| 2026.08.07 | ₩23,064 | ₩23,131 | ₩22,998 | ₩22,998 | -0.29% | 8.4만 |
|---|
| 2026.08.06 | ₩23,078 | ₩23,150 | ₩22,998 | ₩22,998 | -0.35% | 5.2만 |
|---|
| 2026.08.05 | ₩23,224 | ₩23,249 | ₩23,091 | ₩23,118 | -0.46% | 5.5만 |
|---|
| 2026.08.04 | ₩23,211 | ₩23,251 | ₩23,124 | ₩23,198 | -0.06% | 7.8만 |
|---|
| 2026.08.03 | ₩23,184 | ₩23,244 | ₩23,078 | ₩23,158 | -0.12% | 7.2만 |
|---|
| 2026.07.31 | ₩23,171 | ₩23,304 | ₩23,091 | ₩23,104 | -0.29% | 13.5만 |
|---|
| 2026.07.30 | ₩23,078 | ₩23,238 | ₩23,078 | ₩23,238 | +0.69% | 5.9만 |
|---|
| 2026.07.29 | ₩23,171 | ₩23,198 | ₩23,038 | ₩23,104 | -0.29% | 5.8만 |
|---|
| 2026.07.28 | ₩23,104 | ₩23,278 | ₩23,104 | ₩23,224 | +0.52% | 15만 |
|---|
| 2026.07.27 | ₩23,144 | ₩23,144 | ₩23,011 | ₩23,104 | -0.17% | 6.6만 |
|---|
| 2026.07.24 | ₩22,944 | ₩23,064 | ₩22,904 | ₩23,064 | +0.52% | 11.9만 |
|---|
| 2026.07.23 | ₩23,078 | ₩23,184 | ₩22,904 | ₩22,944 | -0.58% | 5.7만 |
|---|
| 2026.07.22 | ₩23,251 | ₩23,264 | ₩23,118 | ₩23,224 | -0.11% | 6.8만 |
|---|
| 2026.07.21 | ₩23,264 | ₩23,304 | ₩23,198 | ₩23,264 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩23,224 | ₩23,318 | ₩23,198 | ₩23,264 | +0.17% | 10.9만 |
|---|
| 2026.07.17 | ₩23,171 | ₩23,278 | ₩23,158 | ₩23,278 | +0.46% | 5.1만 |
|---|
| 2026.07.16 | ₩23,198 | ₩23,264 | ₩23,144 | ₩23,198 | 0.00% | 3.7만 |
|---|
| 2026.07.15 | ₩23,224 | ₩23,291 | ₩23,104 | ₩23,278 | +0.23% | 4.2만 |
|---|
| 2026.07.14 | ₩23,158 | ₩23,198 | ₩23,107 | ₩23,198 | +0.17% | 3.3만 |
|---|
| 2026.07.13 | ₩23,171 | ₩23,171 | ₩23,091 | ₩23,118 | -0.23% | 7.9만 |
|---|
| 2026.07.10 | ₩23,184 | ₩23,198 | ₩23,064 | ₩23,144 | -0.17% | 4.9만 |
|---|
| 2026.07.09 | ₩23,078 | ₩23,198 | ₩23,078 | ₩23,198 | +0.52% | 8.5만 |
|---|
| 2026.07.08 | ₩23,198 | ₩23,319 | ₩23,051 | ₩23,078 | -0.52% | 6.4만 |
|---|
| 2026.07.07 | ₩23,358 | ₩23,438 | ₩23,211 | ₩23,224 | -0.57% | 5.3만 |
|---|
| 2026.07.06 | ₩23,424 | ₩23,451 | ₩23,331 | ₩23,438 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩23,278 | ₩23,504 | ₩23,278 | ₩23,318 | +0.17% | 4.5만 |
|---|
| 2026.07.01 | ₩23,238 | ₩23,438 | ₩23,198 | ₩23,251 | +0.06% | 5.3만 |
|---|
| 2026.06.30 | ₩23,291 | ₩23,531 | ₩23,091 | ₩23,304 | +0.06% | 21.9만 |
|---|
| 2026.06.29 | ₩23,211 | ₩23,476 | ₩23,118 | ₩23,291 | +0.34% | 10만 |
|---|
| 2026.06.26 | ₩23,051 | ₩23,144 | ₩23,038 | ₩23,091 | +0.17% | 6.3만 |
|---|
| 2026.06.25 | ₩23,211 | ₩23,224 | ₩23,078 | ₩23,078 | -0.57% | 10.3만 |
|---|
| 2026.06.24 | ₩23,144 | ₩23,238 | ₩23,064 | ₩23,104 | -0.17% | 6.5만 |
|---|
| 2026.06.23 | ₩23,091 | ₩23,238 | ₩23,064 | ₩23,084 | -0.03% | 4.3만 |
|---|
| 2026.06.22 | ₩23,318 | ₩23,451 | ₩23,118 | ₩23,118 | -0.86% | 7.2만 |
|---|
| 2026.06.18 | ₩23,424 | ₩23,531 | ₩23,384 | ₩23,398 | -0.11% | 10.7만 |
|---|
| 2026.06.17 | ₩23,424 | ₩23,544 | ₩23,278 | ₩23,344 | -0.34% | 12.3만 |
|---|
| 2026.06.16 | ₩23,491 | ₩23,571 | ₩23,331 | ₩23,491 | 0.00% | 5.6만 |
|---|
| 2026.06.15 | ₩23,398 | ₩23,504 | ₩23,284 | ₩23,504 | +0.46% | 4.1만 |
|---|
| 2026.06.12 | ₩23,198 | ₩23,263 | ₩23,118 | ₩23,231 | +0.14% | 6.1만 |
|---|
| 2026.06.11 | ₩23,038 | ₩23,211 | ₩23,038 | ₩23,211 | +0.75% | 5만 |
|---|
| 2026.06.10 | ₩23,184 | ₩23,184 | ₩23,038 | ₩23,038 | -0.63% | 7.8만 |
|---|
| 2026.06.09 | ₩23,184 | ₩23,184 | ₩23,051 | ₩23,151 | -0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩23,331 | ₩23,331 | ₩23,124 | ₩23,131 | -0.86% | 6.1만 |
|---|
| 2026.06.05 | ₩23,224 | ₩23,291 | ₩23,118 | ₩23,171 | -0.23% | 2.9만 |
|---|
| 2026.06.04 | ₩23,198 | ₩23,371 | ₩23,198 | ₩23,291 | +0.40% | 4.7만 |
|---|
| 2026.06.03 | ₩23,398 | ₩23,424 | ₩23,158 | ₩23,251 | -0.63% | 8.2만 |
|---|
| 2026.06.02 | ₩23,531 | ₩23,558 | ₩23,331 | ₩23,424 | -0.45% | 10.4만 |
|---|
| 2026.06.01 | ₩23,518 | ₩23,547 | ₩23,411 | ₩23,504 | -0.06% | 4.5만 |
|---|
| 2026.05.29 | ₩23,491 | ₩23,598 | ₩23,411 | ₩23,464 | -0.11% | 8.2만 |
|---|
| 2026.05.28 | ₩23,438 | ₩23,584 | ₩23,384 | ₩23,544 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩23,424 | ₩23,464 | ₩23,358 | ₩23,371 | -0.23% | 4.6만 |
|---|
| 2026.05.26 | ₩23,424 | ₩23,438 | ₩23,264 | ₩23,371 | -0.23% | 7.1만 |
|---|
| 2026.05.22 | ₩23,344 | ₩23,438 | ₩23,184 | ₩23,264 | -0.34% | 6.7만 |
|---|
| 2026.05.21 | ₩23,464 | ₩23,538 | ₩23,278 | ₩23,324 | -0.60% | 6.2만 |
|---|
| 2026.05.20 | ₩23,384 | ₩23,598 | ₩23,371 | ₩23,464 | +0.34% | 6.4만 |
|---|
| 2026.05.19 | ₩23,584 | ₩23,664 | ₩23,358 | ₩23,371 | -0.90% | 10.7만 |
|---|
| 2026.05.18 | ₩23,691 | ₩23,771 | ₩23,598 | ₩23,644 | -0.20% | 11.7만 |
|---|
| 2026.05.15 | ₩23,798 | ₩23,798 | ₩23,691 | ₩23,691 | -0.45% | 5.3만 |
|---|
| 2026.05.14 | ₩24,251 | ₩24,357 | ₩24,201 | ₩24,304 | +0.22% | 3.3만 |
|---|
| 2026.05.13 | ₩24,304 | ₩24,358 | ₩24,198 | ₩24,251 | -0.22% | 3.3만 |
|---|
| 2026.05.12 | ₩24,411 | ₩24,437 | ₩24,291 | ₩24,318 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩24,411 | ₩24,464 | ₩24,358 | ₩24,371 | -0.16% | 4.8만 |
|---|
| 2026.05.08 | ₩24,464 | ₩24,504 | ₩24,358 | ₩24,411 | -0.22% | 6.3만 |
|---|
| 2026.05.07 | ₩24,491 | ₩24,491 | ₩24,371 | ₩24,398 | -0.38% | 5.9만 |
|---|
| 2026.05.06 | ₩24,398 | ₩24,550 | ₩24,398 | ₩24,464 | +0.27% | 3.5만 |
|---|
| 2026.05.05 | ₩24,384 | ₩24,398 | ₩24,238 | ₩24,318 | -0.27% | 6.6만 |
|---|
| 2026.05.04 | ₩24,464 | ₩24,476 | ₩24,184 | ₩24,331 | -0.54% | 6.1만 |
|---|
| 2026.05.01 | ₩24,491 | ₩24,518 | ₩24,344 | ₩24,398 | -0.38% | 5.1만 |
|---|
| 2026.04.30 | ₩24,278 | ₩24,504 | ₩24,224 | ₩24,438 | +0.66% | 9.6만 |
|---|
| 2026.04.29 | ₩24,358 | ₩24,451 | ₩24,198 | ₩24,211 | -0.60% | 2.9만 |
|---|
| 2026.04.28 | ₩24,518 | ₩24,531 | ₩24,358 | ₩24,438 | -0.33% | 5.2만 |
|---|
| 2026.04.27 | ₩24,558 | ₩24,558 | ₩24,464 | ₩24,558 | 0.00% | 9.6만 |
|---|
| 2026.04.24 | ₩24,504 | ₩24,611 | ₩24,441 | ₩24,531 | +0.11% | 6.1만 |
|---|
| 2026.04.23 | ₩24,464 | ₩24,558 | ₩24,384 | ₩24,518 | +0.22% | 6만 |
|---|
| 2026.04.22 | ₩24,331 | ₩24,504 | ₩24,291 | ₩24,464 | +0.55% | 8.7만 |
|---|
| 2026.04.21 | ₩24,291 | ₩24,424 | ₩24,278 | ₩24,344 | +0.22% | 9.8만 |
|---|
| 2026.04.20 | ₩24,171 | ₩24,478 | ₩24,158 | ₩24,344 | +0.72% | 12.2만 |
|---|
| 2026.04.17 | ₩24,318 | ₩24,384 | ₩24,258 | ₩24,264 | -0.22% | 6.7만 |
|---|
| 2026.04.16 | ₩24,371 | ₩24,411 | ₩24,104 | ₩24,104 | -1.09% | 15.1만 |
|---|
| 2026.04.15 | ₩24,384 | ₩24,411 | ₩24,304 | ₩24,371 | -0.05% | 5.1만 |
|---|
| 2026.04.14 | ₩24,198 | ₩24,344 | ₩24,198 | ₩24,344 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩23,998 | ₩24,198 | ₩23,978 | ₩24,158 | +0.67% | 11.9만 |
|---|
| 2026.04.10 | ₩24,144 | ₩24,211 | ₩23,984 | ₩23,998 | -0.61% | 5.9만 |
|---|
| 2026.04.09 | ₩24,171 | ₩24,211 | ₩24,064 | ₩24,131 | -0.17% | 4.3만 |
|---|
| 2026.04.08 | ₩24,264 | ₩24,396 | ₩24,118 | ₩24,131 | -0.55% | 0 |
|---|
| 2026.04.07 | ₩23,878 | ₩24,051 | ₩23,731 | ₩24,051 | +0.73% | 5.3만 |
|---|
| 2026.04.06 | ₩23,798 | ₩23,971 | ₩23,798 | ₩23,944 | +0.62% | 3.8만 |
|---|
| 2026.04.02 | ₩23,611 | ₩23,904 | ₩23,611 | ₩23,851 | +1.02% | 3.1만 |
|---|
| 2026.04.01 | ₩23,718 | ₩23,997 | ₩23,638 | ₩23,771 | +0.22% | 14.1만 |
|---|
| 2026.03.31 | ₩23,611 | ₩23,731 | ₩23,544 | ₩23,571 | -0.17% | 24만 |
|---|
| 2026.03.30 | ₩23,771 | ₩23,864 | ₩23,551 | ₩23,611 | -0.67% | 6.1만 |
|---|
| 2026.03.27 | ₩23,811 | ₩23,904 | ₩23,691 | ₩23,718 | -0.39% | 4.7만 |
|---|
| 2026.03.26 | ₩24,011 | ₩24,104 | ₩23,851 | ₩23,878 | -0.56% | 11만 |
|---|
| 2026.03.25 | ₩24,138 | ₩24,184 | ₩23,998 | ₩24,078 | -0.25% | 4.2만 |
|---|
| 2026.03.24 | ₩23,891 | ₩24,131 | ₩23,811 | ₩23,944 | +0.22% | 4.8만 |
|---|
| 2026.03.23 | ₩24,011 | ₩24,184 | ₩23,864 | ₩24,038 | +0.11% | 8.2만 |
|---|
| 2026.03.20 | ₩24,291 | ₩24,291 | ₩23,771 | ₩23,811 | -1.98% | 6.2만 |
|---|
| 2026.03.19 | ₩24,158 | ₩24,371 | ₩24,131 | ₩24,264 | +0.44% | 5.5만 |
|---|
| 2026.03.18 | ₩24,438 | ₩24,438 | ₩24,331 | ₩24,344 | -0.38% | 3.4만 |
|---|
| 2026.03.17 | ₩24,384 | ₩24,518 | ₩24,278 | ₩24,471 | +0.36% | 11.7만 |
|---|
| 2026.03.16 | ₩24,262 | ₩24,358 | ₩24,198 | ₩24,318 | +0.23% | 14.7만 |
|---|
| 2026.03.13 | ₩24,358 | ₩24,478 | ₩24,144 | ₩24,158 | -0.82% | 6.9만 |
|---|
| 2026.03.12 | ₩24,560 | ₩24,597 | ₩24,358 | ₩24,371 | -0.77% | 10.8만 |
|---|
| 2026.03.11 | ₩24,658 | ₩24,678 | ₩24,491 | ₩24,491 | -0.68% | 3.5만 |
|---|
| 2026.03.10 | ₩24,558 | ₩24,724 | ₩24,558 | ₩24,611 | +0.22% | 1 |
|---|
| 2026.03.09 | ₩24,731 | ₩24,744 | ₩24,504 | ₩24,624 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩24,798 | ₩24,831 | ₩24,664 | ₩24,744 | -0.22% | 1 |
|---|
| 2026.03.05 | ₩24,891 | ₩25,051 | ₩24,824 | ₩24,838 | -0.21% | 1 |
|---|
| 2026.03.04 | ₩24,944 | ₩25,064 | ₩24,878 | ₩24,971 | +0.11% | 1 |
|---|
| 2026.03.03 | ₩24,824 | ₩24,931 | ₩24,744 | ₩24,931 | +0.43% | 1 |
|---|
| 2026.03.02 | ₩25,011 | ₩25,157 | ₩24,931 | ₩24,984 | -0.11% | 1 |
|---|
| 2026.02.27 | ₩25,077 | ₩25,171 | ₩24,811 | ₩25,051 | -0.11% | 1 |
|---|
| 2026.02.26 | ₩25,157 | ₩25,264 | ₩25,091 | ₩25,091 | -0.26% | 5.5만 |
|---|
| 2026.02.25 | ₩25,157 | ₩25,232 | ₩25,024 | ₩25,232 | +0.29% | 1 |
|---|
| 2026.02.24 | ₩25,011 | ₩25,157 | ₩24,984 | ₩25,157 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩25,197 | ₩25,211 | ₩24,958 | ₩25,037 | -0.63% | 1 |
|---|
| 2026.02.20 | ₩25,131 | ₩25,264 | ₩25,104 | ₩25,144 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩25,184 | ₩25,237 | ₩25,077 | ₩25,184 | 0.00% | 4.4만 |
|---|
| 2026.02.18 | ₩25,304 | ₩25,384 | ₩25,211 | ₩25,251 | -0.21% | 6.6만 |
|---|
| 2026.02.17 | ₩25,157 | ₩25,291 | ₩25,037 | ₩25,277 | +0.48% | 6만 |
|---|
| 2026.02.13 | ₩25,064 | ₩25,184 | ₩25,011 | ₩25,131 | +0.27% | 8.5만 |
|---|
| 2026.02.12 | ₩25,224 | ₩25,424 | ₩25,091 | ₩25,397 | +0.69% | 12.9만 |
|---|
| 2026.02.11 | ₩25,104 | ₩25,224 | ₩25,104 | ₩25,184 | +0.32% | 3.1만 |
|---|
| 2026.02.10 | ₩25,171 | ₩25,224 | ₩25,091 | ₩25,104 | -0.26% | 5만 |
|---|
| 2026.02.09 | ₩25,104 | ₩25,131 | ₩25,011 | ₩25,131 | +0.11% | 4.4만 |
|---|
| 2026.02.06 | ₩25,091 | ₩25,144 | ₩25,024 | ₩25,064 | -0.11% | 5.3만 |
|---|
| 2026.02.05 | ₩25,237 | ₩25,292 | ₩24,971 | ₩25,011 | -0.90% | 31만 |
|---|
| 2026.02.04 | ₩25,224 | ₩25,451 | ₩25,209 | ₩25,237 | +0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩25,531 | ₩25,531 | ₩25,198 | ₩25,224 | -1.20% | 6.3만 |
|---|
| 2026.02.02 | ₩25,451 | ₩25,571 | ₩25,331 | ₩25,491 | +0.16% | 3.2만 |
|---|
| 2026.01.30 | ₩25,437 | ₩25,491 | ₩25,251 | ₩25,437 | 0.00% | 6.9만 |
|---|
| 2026.01.29 | ₩25,317 | ₩25,477 | ₩25,291 | ₩25,411 | +0.37% | 5.1만 |
|---|
| 2026.01.28 | ₩25,437 | ₩25,511 | ₩25,357 | ₩25,437 | 0.00% | 3.9만 |
|---|
| 2026.01.27 | ₩25,544 | ₩25,584 | ₩25,424 | ₩25,464 | -0.31% | 2.7만 |
|---|
| 2026.01.26 | ₩25,704 | ₩25,731 | ₩25,477 | ₩25,491 | -0.83% | 5.4만 |
|---|
| 2026.01.23 | ₩25,651 | ₩25,664 | ₩25,517 | ₩25,584 | -0.26% | 6.9만 |
|---|
| 2026.01.22 | ₩25,571 | ₩25,651 | ₩25,448 | ₩25,611 | +0.16% | 5만 |
|---|
| 2026.01.21 | ₩25,264 | ₩25,517 | ₩25,211 | ₩25,491 | +0.90% | 6.6만 |
|---|
| 2026.01.20 | ₩25,237 | ₩25,324 | ₩25,117 | ₩25,264 | +0.11% | 9.6만 |
|---|
| 2026.01.16 | ₩25,504 | ₩25,582 | ₩25,371 | ₩25,411 | -0.37% | 6.8만 |
|---|
| 2026.01.15 | ₩25,477 | ₩25,571 | ₩25,411 | ₩25,504 | +0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩25,344 | ₩25,464 | ₩25,331 | ₩25,411 | +0.26% | 4.5만 |
|---|
| 2026.01.13 | ₩25,424 | ₩25,531 | ₩25,331 | ₩25,424 | 0.00% | 9만 |
|---|
| 2026.01.12 | ₩25,251 | ₩25,424 | ₩25,198 | ₩25,424 | +0.69% | 5.1만 |
|---|
| 2026.01.09 | ₩24,931 | ₩25,464 | ₩24,931 | ₩25,384 | +1.82% | 5.4만 |
|---|
| 2026.01.08 | ₩25,371 | ₩25,437 | ₩25,278 | ₩25,304 | -0.26% | 3.2만 |
|---|
| 2026.01.07 | ₩25,437 | ₩25,504 | ₩25,317 | ₩25,397 | -0.16% | 7.3만 |
|---|
| 2026.01.06 | ₩25,451 | ₩25,451 | ₩25,224 | ₩25,357 | -0.37% | 7만 |
|---|
| 2026.01.05 | ₩25,384 | ₩25,571 | ₩25,264 | ₩25,451 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩25,091 | ₩25,317 | ₩25,064 | ₩25,317 | +0.90% | 9.8만 |
|---|
| 2025.12.31 | ₩24,998 | ₩25,037 | ₩24,944 | ₩24,984 | -0.05% | 13.3만 |
|---|
| 2025.12.30 | ₩24,904 | ₩25,011 | ₩24,891 | ₩24,944 | +0.16% | 10.7만 |
|---|
| 2025.12.29 | ₩24,944 | ₩25,037 | ₩24,878 | ₩24,904 | -0.16% | 10.6만 |
|---|
| 2025.12.26 | ₩25,064 | ₩25,117 | ₩24,944 | ₩25,011 | -0.21% | 5.8만 |
|---|
| 2025.12.24 | ₩24,971 | ₩25,064 | ₩24,918 | ₩25,021 | +0.20% | 6.9만 |
|---|
| 2025.12.23 | ₩24,998 | ₩25,112 | ₩24,864 | ₩24,918 | -0.32% | 12.8만 |
|---|
| 2025.12.22 | ₩25,037 | ₩25,091 | ₩24,958 | ₩25,024 | -0.05% | 10.4만 |
|---|
| 2025.12.19 | ₩24,864 | ₩25,051 | ₩24,838 | ₩24,944 | +0.32% | 10.9만 |
|---|
| 2025.12.18 | ₩25,091 | ₩25,264 | ₩24,904 | ₩24,918 | -0.69% | 18.5만 |
|---|
| 2025.12.17 | ₩25,171 | ₩25,237 | ₩24,971 | ₩25,024 | -0.58% | 9.5만 |
|---|
| 2025.12.16 | ₩25,144 | ₩25,237 | ₩25,104 | ₩25,237 | +0.37% | 7.4만 |
|---|
| 2025.12.15 | ₩25,251 | ₩25,251 | ₩25,104 | ₩25,197 | -0.21% | 14만 |
|---|
| 2025.12.12 | ₩25,304 | ₩25,344 | ₩25,077 | ₩25,197 | -0.42% | 17.2만 |
|---|
| 2025.12.11 | ₩24,918 | ₩25,531 | ₩24,864 | ₩25,424 | +2.03% | 28.2만 |
|---|
| 2025.12.10 | ₩24,811 | ₩25,049 | ₩24,744 | ₩24,971 | +0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩24,718 | ₩24,918 | ₩24,718 | ₩24,891 | +0.70% | 9만 |
|---|
| 2025.12.08 | ₩24,718 | ₩24,822 | ₩24,598 | ₩24,744 | +0.11% | 7.7만 |
|---|
| 2025.12.05 | ₩24,811 | ₩24,931 | ₩24,611 | ₩24,691 | -0.48% | 18.9만 |
|---|
| 2025.12.04 | ₩24,891 | ₩25,011 | ₩24,758 | ₩24,851 | -0.16% | 9.7만 |
|---|
| 2025.12.03 | ₩24,851 | ₩24,984 | ₩24,811 | ₩24,944 | +0.38% | 6.5만 |
|---|
| 2025.12.02 | ₩24,998 | ₩24,998 | ₩24,718 | ₩24,891 | -0.43% | 9.9만 |
|---|
| 2025.12.01 | ₩25,037 | ₩25,261 | ₩24,984 | ₩24,998 | -0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩25,304 | ₩25,317 | ₩25,104 | ₩25,131 | -0.68% | 3.2만 |
|---|
| 2025.11.26 | ₩25,211 | ₩25,277 | ₩25,051 | ₩25,251 | +0.16% | 3.6만 |
|---|
| 2025.11.25 | ₩25,104 | ₩25,144 | ₩24,918 | ₩25,131 | +0.11% | 5.1만 |
|---|
| 2025.11.24 | ₩24,864 | ₩25,098 | ₩24,864 | ₩25,024 | +0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩24,771 | ₩24,971 | ₩24,638 | ₩24,904 | +0.54% | 16.7만 |
|---|
| 2025.11.20 | ₩25,157 | ₩25,171 | ₩24,624 | ₩24,824 | -1.32% | 13.7만 |
|---|
| 2025.11.19 | ₩25,104 | ₩25,197 | ₩24,971 | ₩25,064 | -0.16% | 10.9만 |
|---|
| 2025.11.18 | ₩25,237 | ₩25,331 | ₩25,091 | ₩25,171 | -0.26% | 6만 |
|---|
| 2025.11.17 | ₩25,664 | ₩25,664 | ₩25,184 | ₩25,264 | -1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩25,784 | ₩25,811 | ₩25,557 | ₩25,624 | -0.62% | 5.3만 |
|---|
| 2025.11.13 | ₩26,477 | ₩26,477 | ₩25,984 | ₩26,037 | -1.66% | 5.9만 |
|---|
| 2025.11.12 | ₩26,651 | ₩26,664 | ₩26,397 | ₩26,424 | -0.85% | 3.9만 |
|---|
| 2025.11.11 | ₩26,637 | ₩26,691 | ₩26,551 | ₩26,572 | -0.25% | 3만 |
|---|
| 2025.11.10 | ₩26,517 | ₩26,634 | ₩26,456 | ₩26,611 | +0.35% | 1.6만 |
|---|
| 2025.11.07 | ₩26,424 | ₩26,544 | ₩26,304 | ₩26,411 | -0.05% | 5만 |
|---|
| 2025.11.06 | ₩26,491 | ₩26,571 | ₩26,331 | ₩26,504 | +0.05% | 7.5만 |
|---|
| 2025.11.05 | ₩26,504 | ₩26,564 | ₩26,344 | ₩26,411 | -0.35% | 4.5만 |
|---|
| 2025.11.04 | ₩26,317 | ₩26,531 | ₩26,224 | ₩26,451 | +0.51% | 7.1만 |
|---|
| 2025.11.03 | ₩26,637 | ₩26,717 | ₩26,397 | ₩26,397 | -0.90% | 6.6만 |
|---|
| 2025.10.31 | ₩26,731 | ₩26,771 | ₩26,544 | ₩26,597 | -0.50% | 9.4만 |
|---|
| 2025.10.30 | ₩26,944 | ₩26,991 | ₩26,717 | ₩26,726 | -0.81% | 3.4만 |
|---|
| 2025.10.29 | ₩27,131 | ₩27,157 | ₩26,844 | ₩27,011 | -0.44% | 4.7만 |
|---|
| 2025.10.28 | ₩26,971 | ₩27,224 | ₩26,917 | ₩27,131 | +0.59% | 12.7만 |
|---|
| 2025.10.27 | ₩26,744 | ₩26,944 | ₩26,701 | ₩26,931 | +0.70% | 17.7만 |
|---|
| 2025.10.24 | ₩26,784 | ₩26,784 | ₩26,517 | ₩26,624 | -0.60% | 4만 |
|---|
| 2025.10.23 | ₩26,717 | ₩26,717 | ₩26,584 | ₩26,651 | -0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩26,717 | ₩26,757 | ₩26,584 | ₩26,704 | -0.05% | 3.5만 |
|---|
| 2025.10.21 | ₩26,651 | ₩26,864 | ₩26,604 | ₩26,771 | +0.45% | 11.3만 |
|---|
| 2025.10.20 | ₩26,464 | ₩26,571 | ₩26,411 | ₩26,557 | +0.35% | 6.1만 |
|---|
| 2025.10.17 | ₩26,211 | ₩26,384 | ₩26,131 | ₩26,304 | +0.36% | 5.3만 |
|---|
| 2025.10.16 | ₩26,251 | ₩26,291 | ₩26,104 | ₩26,197 | -0.20% | 5.4만 |
|---|
| 2025.10.15 | ₩26,211 | ₩26,324 | ₩26,144 | ₩26,197 | -0.05% | 4.4만 |
|---|
| 2025.10.14 | ₩25,971 | ₩26,184 | ₩25,891 | ₩26,104 | +0.51% | 3.8만 |
|---|
| 2025.10.13 | ₩26,037 | ₩26,064 | ₩25,864 | ₩26,024 | -0.05% | 3.8만 |
|---|
| 2025.10.10 | ₩26,277 | ₩26,331 | ₩25,797 | ₩25,797 | -1.83% | 5.2만 |
|---|
