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 | ₩21,035 | ₩21,155 | ₩20,928 | ₩21,089 | +0.25% | 9.1만 |
| 2026.10.08 | ₩21,008 | ₩21,169 | ₩20,902 | ₩21,155 | +0.70% | 16.5만 |
| 2026.10.07 | ₩21,062 | ₩21,089 | ₩20,835 | ₩21,075 | +0.06% | 13.9만 |
| 2026.10.06 | ₩21,089 | ₩21,222 | ₩21,062 | ₩21,182 | +0.44% | 11.1만 |
| 2026.10.05 | ₩21,249 | ₩21,249 | ₩21,035 | ₩21,062 | -0.88% | 14만 |
| 2026.10.02 | ₩21,302 | ₩21,569 | ₩21,155 | ₩21,262 | -0.19% | 10.2만 |
| 2026.10.01 | ₩21,182 | ₩21,342 | ₩20,902 | ₩21,195 | +0.06% | 17.2만 |
| 2026.09.30 | ₩21,249 | ₩21,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,942 |
| ₩21,115 |
| -0.63% |
| 36.4만 |
| 2026.09.29 | ₩21,356 | ₩21,356 | ₩21,089 | ₩21,182 | -0.81% | 10.1만 |
|---|
| 2026.09.28 | ₩21,329 | ₩21,369 | ₩21,129 | ₩21,289 | -0.19% | 6.5만 |
|---|
| 2026.09.25 | ₩21,476 | ₩21,556 | ₩21,342 | ₩21,429 | -0.22% | 6.1만 |
|---|
| 2026.09.24 | ₩21,449 | ₩21,649 | ₩21,382 | ₩21,502 | +0.25% | 9.8만 |
|---|
| 2026.09.23 | ₩21,716 | ₩22,035 | ₩21,422 | ₩21,542 | -0.80% | 10.3만 |
|---|
| 2026.09.22 | ₩21,823 | ₩21,903 | ₩21,636 | ₩21,849 | +0.12% | 15.7만 |
|---|
| 2026.09.21 | ₩21,863 | ₩21,969 | ₩21,716 | ₩21,796 | -0.31% | 8.3만 |
|---|
| 2026.09.18 | ₩21,769 | ₩21,876 | ₩21,703 | ₩21,876 | +0.49% | 7.6만 |
|---|
| 2026.09.17 | ₩21,836 | ₩21,996 | ₩21,783 | ₩21,876 | +0.18% | 11.1만 |
|---|
| 2026.09.16 | ₩21,369 | ₩21,796 | ₩21,369 | ₩21,723 | +1.66% | 14.5만 |
|---|
| 2026.09.15 | ₩21,689 | ₩21,756 | ₩21,155 | ₩21,496 | -0.89% | 30.5만 |
|---|
| 2026.09.14 | ₩21,823 | ₩21,823 | ₩21,649 | ₩21,703 | -0.55% | 6.3만 |
|---|
| 2026.09.11 | ₩21,889 | ₩22,023 | ₩21,784 | ₩21,863 | -0.12% | 7.1만 |
|---|
| 2026.09.10 | ₩21,783 | ₩21,983 | ₩21,622 | ₩21,849 | +0.31% | 9.8만 |
|---|
| 2026.09.09 | ₩22,050 | ₩22,156 | ₩21,876 | ₩21,876 | -0.79% | 5.6만 |
|---|
| 2026.09.08 | ₩21,996 | ₩22,156 | ₩21,969 | ₩22,090 | +0.42% | 6.3만 |
|---|
| 2026.09.04 | ₩22,010 | ₩22,116 | ₩21,929 | ₩22,036 | +0.12% | 9.1만 |
|---|
| 2026.09.03 | ₩22,143 | ₩22,276 | ₩21,916 | ₩21,943 | -0.90% | 10.9만 |
|---|
| 2026.09.02 | ₩22,130 | ₩22,156 | ₩21,983 | ₩22,076 | -0.24% | 15.5만 |
|---|
| 2026.09.01 | ₩22,530 | ₩22,570 | ₩22,023 | ₩22,105 | -1.89% | 9.1만 |
|---|
| 2026.08.31 | ₩22,597 | ₩22,637 | ₩22,383 | ₩22,530 | -0.30% | 8.1만 |
|---|
| 2026.08.28 | ₩22,730 | ₩22,770 | ₩22,397 | ₩22,624 | -0.47% | 6.3만 |
|---|
| 2026.08.27 | ₩22,757 | ₩22,778 | ₩22,557 | ₩22,630 | -0.56% | 5.2만 |
|---|
| 2026.08.26 | ₩22,624 | ₩22,761 | ₩22,543 | ₩22,717 | +0.41% | 6.5만 |
|---|
| 2026.08.25 | ₩22,810 | ₩22,857 | ₩22,610 | ₩22,704 | -0.47% | 6.6만 |
|---|
| 2026.08.24 | ₩22,664 | ₩22,686 | ₩22,543 | ₩22,677 | +0.06% | 6.9만 |
|---|
| 2026.08.21 | ₩22,557 | ₩22,650 | ₩22,463 | ₩22,570 | +0.06% | 10.1만 |
|---|
| 2026.08.20 | ₩22,437 | ₩22,664 | ₩22,437 | ₩22,637 | +0.89% | 8.1만 |
|---|
| 2026.08.19 | ₩22,437 | ₩22,650 | ₩22,370 | ₩22,610 | +0.77% | 8.7만 |
|---|
| 2026.08.18 | ₩22,357 | ₩22,490 | ₩22,290 | ₩22,290 | -0.30% | 13.1만 |
|---|
| 2026.08.17 | ₩22,650 | ₩22,650 | ₩22,397 | ₩22,397 | -1.12% | 8.8만 |
|---|
| 2026.08.14 | ₩22,997 | ₩23,024 | ₩22,957 | ₩22,984 | -0.06% | 4.5만 |
|---|
| 2026.08.13 | ₩22,997 | ₩23,064 | ₩22,930 | ₩23,064 | +0.29% | 9.2만 |
|---|
| 2026.08.12 | ₩22,930 | ₩22,992 | ₩22,904 | ₩22,917 | -0.06% | 4.9만 |
|---|
| 2026.08.11 | ₩23,011 | ₩23,037 | ₩22,824 | ₩22,930 | -0.35% | 11.8만 |
|---|
| 2026.08.10 | ₩23,024 | ₩23,104 | ₩22,864 | ₩22,971 | -0.23% | 8.7만 |
|---|
| 2026.08.07 | ₩23,091 | ₩23,157 | ₩23,024 | ₩23,024 | -0.29% | 8.4만 |
|---|
| 2026.08.06 | ₩23,104 | ₩23,176 | ₩23,024 | ₩23,024 | -0.35% | 5.2만 |
|---|
| 2026.08.05 | ₩23,251 | ₩23,276 | ₩23,117 | ₩23,144 | -0.46% | 5.5만 |
|---|
| 2026.08.04 | ₩23,237 | ₩23,278 | ₩23,151 | ₩23,224 | -0.06% | 7.8만 |
|---|
| 2026.08.03 | ₩23,211 | ₩23,271 | ₩23,104 | ₩23,184 | -0.12% | 7.2만 |
|---|
| 2026.07.31 | ₩23,197 | ₩23,331 | ₩23,117 | ₩23,131 | -0.29% | 13.5만 |
|---|
| 2026.07.30 | ₩23,104 | ₩23,264 | ₩23,104 | ₩23,264 | +0.69% | 5.9만 |
|---|
| 2026.07.29 | ₩23,197 | ₩23,224 | ₩23,064 | ₩23,131 | -0.29% | 5.8만 |
|---|
| 2026.07.28 | ₩23,131 | ₩23,304 | ₩23,131 | ₩23,251 | +0.52% | 15만 |
|---|
| 2026.07.27 | ₩23,171 | ₩23,171 | ₩23,037 | ₩23,131 | -0.17% | 6.6만 |
|---|
| 2026.07.24 | ₩22,971 | ₩23,091 | ₩22,930 | ₩23,091 | +0.52% | 11.9만 |
|---|
| 2026.07.23 | ₩23,104 | ₩23,211 | ₩22,930 | ₩22,971 | -0.58% | 5.7만 |
|---|
| 2026.07.22 | ₩23,278 | ₩23,291 | ₩23,144 | ₩23,251 | -0.11% | 6.8만 |
|---|
| 2026.07.21 | ₩23,291 | ₩23,331 | ₩23,224 | ₩23,291 | 0.00% | 7.1만 |
|---|
| 2026.07.20 | ₩23,251 | ₩23,344 | ₩23,224 | ₩23,291 | +0.17% | 10.9만 |
|---|
| 2026.07.17 | ₩23,197 | ₩23,304 | ₩23,184 | ₩23,304 | +0.46% | 5.1만 |
|---|
| 2026.07.16 | ₩23,224 | ₩23,291 | ₩23,171 | ₩23,224 | 0.00% | 3.7만 |
|---|
| 2026.07.15 | ₩23,251 | ₩23,318 | ₩23,131 | ₩23,304 | +0.23% | 4.2만 |
|---|
| 2026.07.14 | ₩23,184 | ₩23,224 | ₩23,134 | ₩23,224 | +0.17% | 3.3만 |
|---|
| 2026.07.13 | ₩23,197 | ₩23,197 | ₩23,117 | ₩23,144 | -0.23% | 7.9만 |
|---|
| 2026.07.10 | ₩23,211 | ₩23,224 | ₩23,091 | ₩23,171 | -0.17% | 4.9만 |
|---|
| 2026.07.09 | ₩23,104 | ₩23,224 | ₩23,104 | ₩23,224 | +0.52% | 8.5만 |
|---|
| 2026.07.08 | ₩23,224 | ₩23,345 | ₩23,077 | ₩23,104 | -0.52% | 6.4만 |
|---|
| 2026.07.07 | ₩23,384 | ₩23,464 | ₩23,238 | ₩23,251 | -0.57% | 5.3만 |
|---|
| 2026.07.06 | ₩23,451 | ₩23,478 | ₩23,358 | ₩23,464 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩23,304 | ₩23,531 | ₩23,304 | ₩23,344 | +0.17% | 4.5만 |
|---|
| 2026.07.01 | ₩23,264 | ₩23,464 | ₩23,224 | ₩23,278 | +0.06% | 5.3만 |
|---|
| 2026.06.30 | ₩23,318 | ₩23,558 | ₩23,117 | ₩23,331 | +0.06% | 21.9만 |
|---|
| 2026.06.29 | ₩23,237 | ₩23,503 | ₩23,144 | ₩23,318 | +0.34% | 10만 |
|---|
| 2026.06.26 | ₩23,077 | ₩23,171 | ₩23,064 | ₩23,117 | +0.17% | 6.3만 |
|---|
| 2026.06.25 | ₩23,237 | ₩23,251 | ₩23,104 | ₩23,104 | -0.57% | 10.3만 |
|---|
| 2026.06.24 | ₩23,171 | ₩23,264 | ₩23,091 | ₩23,131 | -0.17% | 6.5만 |
|---|
| 2026.06.23 | ₩23,117 | ₩23,264 | ₩23,091 | ₩23,111 | -0.03% | 4.3만 |
|---|
| 2026.06.22 | ₩23,344 | ₩23,478 | ₩23,144 | ₩23,144 | -0.86% | 7.2만 |
|---|
| 2026.06.18 | ₩23,451 | ₩23,558 | ₩23,411 | ₩23,424 | -0.11% | 10.7만 |
|---|
| 2026.06.17 | ₩23,451 | ₩23,571 | ₩23,304 | ₩23,371 | -0.34% | 12.3만 |
|---|
| 2026.06.16 | ₩23,518 | ₩23,598 | ₩23,358 | ₩23,518 | 0.00% | 5.6만 |
|---|
| 2026.06.15 | ₩23,424 | ₩23,531 | ₩23,310 | ₩23,531 | +0.46% | 4.1만 |
|---|
| 2026.06.12 | ₩23,224 | ₩23,290 | ₩23,144 | ₩23,257 | +0.14% | 6.1만 |
|---|
| 2026.06.11 | ₩23,064 | ₩23,237 | ₩23,064 | ₩23,237 | +0.75% | 5만 |
|---|
| 2026.06.10 | ₩23,211 | ₩23,211 | ₩23,064 | ₩23,064 | -0.63% | 7.8만 |
|---|
| 2026.06.09 | ₩23,211 | ₩23,211 | ₩23,077 | ₩23,177 | -0.14% | 4.5만 |
|---|
| 2026.06.08 | ₩23,358 | ₩23,358 | ₩23,151 | ₩23,157 | -0.86% | 6.1만 |
|---|
| 2026.06.05 | ₩23,251 | ₩23,318 | ₩23,144 | ₩23,197 | -0.23% | 2.9만 |
|---|
| 2026.06.04 | ₩23,224 | ₩23,398 | ₩23,224 | ₩23,318 | +0.40% | 4.7만 |
|---|
| 2026.06.03 | ₩23,424 | ₩23,451 | ₩23,184 | ₩23,278 | -0.63% | 8.2만 |
|---|
| 2026.06.02 | ₩23,558 | ₩23,585 | ₩23,358 | ₩23,451 | -0.45% | 10.4만 |
|---|
| 2026.06.01 | ₩23,544 | ₩23,574 | ₩23,438 | ₩23,531 | -0.06% | 4.5만 |
|---|
| 2026.05.29 | ₩23,518 | ₩23,625 | ₩23,438 | ₩23,491 | -0.11% | 8.2만 |
|---|
| 2026.05.28 | ₩23,464 | ₩23,611 | ₩23,411 | ₩23,571 | +0.46% | 6.2만 |
|---|
| 2026.05.27 | ₩23,451 | ₩23,491 | ₩23,384 | ₩23,398 | -0.23% | 4.6만 |
|---|
| 2026.05.26 | ₩23,451 | ₩23,464 | ₩23,291 | ₩23,398 | -0.23% | 7.1만 |
|---|
| 2026.05.22 | ₩23,371 | ₩23,464 | ₩23,211 | ₩23,291 | -0.34% | 6.7만 |
|---|
| 2026.05.21 | ₩23,491 | ₩23,564 | ₩23,304 | ₩23,351 | -0.60% | 6.2만 |
|---|
| 2026.05.20 | ₩23,411 | ₩23,625 | ₩23,398 | ₩23,491 | +0.34% | 6.4만 |
|---|
| 2026.05.19 | ₩23,611 | ₩23,691 | ₩23,384 | ₩23,398 | -0.90% | 10.7만 |
|---|
| 2026.05.18 | ₩23,718 | ₩23,798 | ₩23,625 | ₩23,671 | -0.20% | 11.7만 |
|---|
| 2026.05.15 | ₩23,825 | ₩23,825 | ₩23,718 | ₩23,718 | -0.45% | 5.3만 |
|---|
| 2026.05.14 | ₩24,279 | ₩24,385 | ₩24,228 | ₩24,332 | +0.22% | 3.3만 |
|---|
| 2026.05.13 | ₩24,332 | ₩24,385 | ₩24,225 | ₩24,279 | -0.22% | 3.3만 |
|---|
| 2026.05.12 | ₩24,439 | ₩24,465 | ₩24,319 | ₩24,345 | -0.38% | 2.8만 |
|---|
| 2026.05.11 | ₩24,439 | ₩24,492 | ₩24,385 | ₩24,399 | -0.16% | 4.8만 |
|---|
| 2026.05.08 | ₩24,492 | ₩24,532 | ₩24,385 | ₩24,439 | -0.22% | 6.3만 |
|---|
| 2026.05.07 | ₩24,519 | ₩24,519 | ₩24,399 | ₩24,425 | -0.38% | 5.9만 |
|---|
| 2026.05.06 | ₩24,425 | ₩24,578 | ₩24,425 | ₩24,492 | +0.27% | 3.5만 |
|---|
| 2026.05.05 | ₩24,412 | ₩24,425 | ₩24,265 | ₩24,345 | -0.27% | 6.6만 |
|---|
| 2026.05.04 | ₩24,492 | ₩24,504 | ₩24,212 | ₩24,359 | -0.54% | 6.1만 |
|---|
| 2026.05.01 | ₩24,519 | ₩24,545 | ₩24,372 | ₩24,425 | -0.38% | 5.1만 |
|---|
| 2026.04.30 | ₩24,305 | ₩24,532 | ₩24,252 | ₩24,465 | +0.66% | 9.6만 |
|---|
| 2026.04.29 | ₩24,385 | ₩24,479 | ₩24,225 | ₩24,239 | -0.60% | 2.9만 |
|---|
| 2026.04.28 | ₩24,545 | ₩24,559 | ₩24,385 | ₩24,465 | -0.33% | 5.2만 |
|---|
| 2026.04.27 | ₩24,586 | ₩24,586 | ₩24,492 | ₩24,586 | 0.00% | 9.6만 |
|---|
| 2026.04.24 | ₩24,532 | ₩24,639 | ₩24,469 | ₩24,559 | +0.11% | 6.1만 |
|---|
| 2026.04.23 | ₩24,492 | ₩24,586 | ₩24,412 | ₩24,545 | +0.22% | 6만 |
|---|
| 2026.04.22 | ₩24,359 | ₩24,532 | ₩24,319 | ₩24,492 | +0.55% | 8.7만 |
|---|
| 2026.04.21 | ₩24,319 | ₩24,452 | ₩24,305 | ₩24,372 | +0.22% | 9.8만 |
|---|
| 2026.04.20 | ₩24,198 | ₩24,505 | ₩24,185 | ₩24,372 | +0.72% | 12.2만 |
|---|
| 2026.04.17 | ₩24,345 | ₩24,412 | ₩24,285 | ₩24,292 | -0.22% | 6.7만 |
|---|
| 2026.04.16 | ₩24,399 | ₩24,439 | ₩24,132 | ₩24,132 | -1.09% | 15.1만 |
|---|
| 2026.04.15 | ₩24,412 | ₩24,439 | ₩24,332 | ₩24,399 | -0.05% | 5.1만 |
|---|
| 2026.04.14 | ₩24,225 | ₩24,372 | ₩24,225 | ₩24,372 | +0.61% | 4.7만 |
|---|
| 2026.04.13 | ₩24,025 | ₩24,225 | ₩24,005 | ₩24,185 | +0.67% | 11.9만 |
|---|
| 2026.04.10 | ₩24,172 | ₩24,239 | ₩24,012 | ₩24,025 | -0.61% | 5.9만 |
|---|
| 2026.04.09 | ₩24,198 | ₩24,239 | ₩24,092 | ₩24,158 | -0.17% | 4.3만 |
|---|
| 2026.04.08 | ₩24,292 | ₩24,424 | ₩24,145 | ₩24,158 | -0.55% | 0 |
|---|
| 2026.04.07 | ₩23,905 | ₩24,078 | ₩23,758 | ₩24,078 | +0.73% | 5.3만 |
|---|
| 2026.04.06 | ₩23,825 | ₩23,998 | ₩23,825 | ₩23,972 | +0.62% | 3.8만 |
|---|
| 2026.04.02 | ₩23,638 | ₩23,932 | ₩23,638 | ₩23,878 | +1.02% | 3.1만 |
|---|
| 2026.04.01 | ₩23,745 | ₩24,025 | ₩23,665 | ₩23,798 | +0.22% | 14.1만 |
|---|
| 2026.03.31 | ₩23,638 | ₩23,758 | ₩23,571 | ₩23,598 | -0.17% | 24만 |
|---|
| 2026.03.30 | ₩23,798 | ₩23,891 | ₩23,578 | ₩23,638 | -0.67% | 6.1만 |
|---|
| 2026.03.27 | ₩23,838 | ₩23,932 | ₩23,718 | ₩23,745 | -0.39% | 4.7만 |
|---|
| 2026.03.26 | ₩24,038 | ₩24,132 | ₩23,878 | ₩23,905 | -0.56% | 11만 |
|---|
| 2026.03.25 | ₩24,165 | ₩24,212 | ₩24,025 | ₩24,105 | -0.25% | 4.2만 |
|---|
| 2026.03.24 | ₩23,918 | ₩24,158 | ₩23,838 | ₩23,972 | +0.22% | 4.8만 |
|---|
| 2026.03.23 | ₩24,038 | ₩24,212 | ₩23,891 | ₩24,065 | +0.11% | 8.2만 |
|---|
| 2026.03.20 | ₩24,319 | ₩24,319 | ₩23,798 | ₩23,838 | -1.98% | 6.2만 |
|---|
| 2026.03.19 | ₩24,185 | ₩24,399 | ₩24,159 | ₩24,292 | +0.44% | 5.5만 |
|---|
| 2026.03.18 | ₩24,465 | ₩24,465 | ₩24,359 | ₩24,372 | -0.38% | 3.4만 |
|---|
| 2026.03.17 | ₩24,412 | ₩24,545 | ₩24,305 | ₩24,499 | +0.36% | 11.7만 |
|---|
| 2026.03.16 | ₩24,289 | ₩24,385 | ₩24,225 | ₩24,345 | +0.23% | 14.7만 |
|---|
| 2026.03.13 | ₩24,385 | ₩24,505 | ₩24,172 | ₩24,185 | -0.82% | 6.9만 |
|---|
| 2026.03.12 | ₩24,588 | ₩24,625 | ₩24,385 | ₩24,399 | -0.77% | 10.8만 |
|---|
| 2026.03.11 | ₩24,686 | ₩24,706 | ₩24,519 | ₩24,519 | -0.68% | 3.5만 |
|---|
| 2026.03.10 | ₩24,586 | ₩24,752 | ₩24,586 | ₩24,639 | +0.22% | 1 |
|---|
| 2026.03.09 | ₩24,759 | ₩24,772 | ₩24,532 | ₩24,652 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩24,826 | ₩24,859 | ₩24,692 | ₩24,772 | -0.22% | 1 |
|---|
| 2026.03.05 | ₩24,919 | ₩25,079 | ₩24,852 | ₩24,866 | -0.21% | 1 |
|---|
| 2026.03.04 | ₩24,973 | ₩25,093 | ₩24,906 | ₩24,999 | +0.11% | 1 |
|---|
| 2026.03.03 | ₩24,852 | ₩24,959 | ₩24,773 | ₩24,959 | +0.43% | 1 |
|---|
| 2026.03.02 | ₩25,039 | ₩25,186 | ₩24,959 | ₩25,013 | -0.11% | 1 |
|---|
| 2026.02.27 | ₩25,106 | ₩25,199 | ₩24,839 | ₩25,079 | -0.11% | 1 |
|---|
| 2026.02.26 | ₩25,186 | ₩25,293 | ₩25,119 | ₩25,119 | -0.26% | 5.5만 |
|---|
| 2026.02.25 | ₩25,186 | ₩25,260 | ₩25,053 | ₩25,260 | +0.29% | 1 |
|---|
| 2026.02.24 | ₩25,039 | ₩25,186 | ₩25,013 | ₩25,186 | +0.59% | 1 |
|---|
| 2026.02.23 | ₩25,226 | ₩25,240 | ₩24,986 | ₩25,066 | -0.63% | 1 |
|---|
| 2026.02.20 | ₩25,159 | ₩25,293 | ₩25,133 | ₩25,173 | +0.05% | 7.2만 |
|---|
| 2026.02.19 | ₩25,213 | ₩25,266 | ₩25,106 | ₩25,213 | 0.00% | 4.4만 |
|---|
| 2026.02.18 | ₩25,333 | ₩25,413 | ₩25,240 | ₩25,280 | -0.21% | 6.6만 |
|---|
| 2026.02.17 | ₩25,186 | ₩25,320 | ₩25,066 | ₩25,306 | +0.48% | 6만 |
|---|
| 2026.02.13 | ₩25,093 | ₩25,213 | ₩25,039 | ₩25,159 | +0.27% | 8.5만 |
|---|
| 2026.02.12 | ₩25,253 | ₩25,453 | ₩25,119 | ₩25,426 | +0.69% | 12.9만 |
|---|
| 2026.02.11 | ₩25,133 | ₩25,253 | ₩25,133 | ₩25,213 | +0.32% | 3.1만 |
|---|
| 2026.02.10 | ₩25,200 | ₩25,253 | ₩25,119 | ₩25,133 | -0.26% | 5만 |
|---|
| 2026.02.09 | ₩25,133 | ₩25,159 | ₩25,039 | ₩25,159 | +0.11% | 4.4만 |
|---|
| 2026.02.06 | ₩25,119 | ₩25,173 | ₩25,053 | ₩25,093 | -0.11% | 5.3만 |
|---|
| 2026.02.05 | ₩25,266 | ₩25,321 | ₩24,999 | ₩25,039 | -0.90% | 31만 |
|---|
| 2026.02.04 | ₩25,253 | ₩25,480 | ₩25,238 | ₩25,266 | +0.05% | 3.7만 |
|---|
| 2026.02.03 | ₩25,560 | ₩25,560 | ₩25,226 | ₩25,253 | -1.20% | 6.3만 |
|---|
| 2026.02.02 | ₩25,480 | ₩25,600 | ₩25,360 | ₩25,520 | +0.16% | 3.2만 |
|---|
| 2026.01.30 | ₩25,466 | ₩25,520 | ₩25,280 | ₩25,466 | 0.00% | 6.9만 |
|---|
| 2026.01.29 | ₩25,346 | ₩25,506 | ₩25,320 | ₩25,440 | +0.37% | 5.1만 |
|---|
| 2026.01.28 | ₩25,466 | ₩25,540 | ₩25,386 | ₩25,466 | 0.00% | 3.9만 |
|---|
| 2026.01.27 | ₩25,573 | ₩25,613 | ₩25,453 | ₩25,493 | -0.31% | 2.7만 |
|---|
| 2026.01.26 | ₩25,733 | ₩25,760 | ₩25,507 | ₩25,520 | -0.83% | 5.4만 |
|---|
| 2026.01.23 | ₩25,680 | ₩25,693 | ₩25,547 | ₩25,613 | -0.26% | 6.9만 |
|---|
| 2026.01.22 | ₩25,600 | ₩25,680 | ₩25,477 | ₩25,640 | +0.16% | 5만 |
|---|
| 2026.01.21 | ₩25,293 | ₩25,547 | ₩25,240 | ₩25,520 | +0.90% | 6.6만 |
|---|
| 2026.01.20 | ₩25,266 | ₩25,353 | ₩25,146 | ₩25,293 | +0.11% | 9.6만 |
|---|
| 2026.01.16 | ₩25,533 | ₩25,612 | ₩25,400 | ₩25,440 | -0.37% | 6.8만 |
|---|
| 2026.01.15 | ₩25,507 | ₩25,600 | ₩25,440 | ₩25,533 | +0.10% | 4.7만 |
|---|
| 2026.01.14 | ₩25,373 | ₩25,493 | ₩25,360 | ₩25,440 | +0.26% | 4.5만 |
|---|
| 2026.01.13 | ₩25,453 | ₩25,560 | ₩25,360 | ₩25,453 | 0.00% | 9만 |
|---|
| 2026.01.12 | ₩25,280 | ₩25,453 | ₩25,226 | ₩25,453 | +0.69% | 5.1만 |
|---|
| 2026.01.09 | ₩24,959 | ₩25,493 | ₩24,959 | ₩25,413 | +1.82% | 5.4만 |
|---|
| 2026.01.08 | ₩25,400 | ₩25,466 | ₩25,306 | ₩25,333 | -0.26% | 3.2만 |
|---|
| 2026.01.07 | ₩25,466 | ₩25,533 | ₩25,346 | ₩25,426 | -0.16% | 7.3만 |
|---|
| 2026.01.06 | ₩25,480 | ₩25,480 | ₩25,253 | ₩25,386 | -0.37% | 7만 |
|---|
| 2026.01.05 | ₩25,413 | ₩25,600 | ₩25,293 | ₩25,480 | +0.26% | 16만 |
|---|
| 2026.01.02 | ₩25,119 | ₩25,346 | ₩25,093 | ₩25,346 | +0.90% | 9.8만 |
|---|
| 2025.12.31 | ₩25,026 | ₩25,066 | ₩24,973 | ₩25,013 | -0.05% | 13.3만 |
|---|
| 2025.12.30 | ₩24,933 | ₩25,039 | ₩24,919 | ₩24,973 | +0.16% | 10.7만 |
|---|
| 2025.12.29 | ₩24,973 | ₩25,066 | ₩24,906 | ₩24,933 | -0.16% | 10.6만 |
|---|
| 2025.12.26 | ₩25,093 | ₩25,146 | ₩24,973 | ₩25,039 | -0.21% | 5.8만 |
|---|
| 2025.12.24 | ₩24,999 | ₩25,093 | ₩24,946 | ₩25,050 | +0.20% | 6.9만 |
|---|
| 2025.12.23 | ₩25,026 | ₩25,140 | ₩24,893 | ₩24,946 | -0.32% | 12.8만 |
|---|
| 2025.12.22 | ₩25,066 | ₩25,119 | ₩24,986 | ₩25,053 | -0.05% | 10.4만 |
|---|
| 2025.12.19 | ₩24,893 | ₩25,079 | ₩24,866 | ₩24,973 | +0.32% | 10.9만 |
|---|
| 2025.12.18 | ₩25,119 | ₩25,293 | ₩24,933 | ₩24,946 | -0.69% | 18.5만 |
|---|
| 2025.12.17 | ₩25,200 | ₩25,266 | ₩24,999 | ₩25,053 | -0.58% | 9.5만 |
|---|
| 2025.12.16 | ₩25,173 | ₩25,266 | ₩25,133 | ₩25,266 | +0.37% | 7.4만 |
|---|
| 2025.12.15 | ₩25,280 | ₩25,280 | ₩25,133 | ₩25,226 | -0.21% | 14만 |
|---|
| 2025.12.12 | ₩25,333 | ₩25,373 | ₩25,106 | ₩25,226 | -0.42% | 17.2만 |
|---|
| 2025.12.11 | ₩24,946 | ₩25,560 | ₩24,893 | ₩25,453 | +2.03% | 28.2만 |
|---|
| 2025.12.10 | ₩24,839 | ₩25,078 | ₩24,772 | ₩24,999 | +0.64% | 11.5만 |
|---|
| 2025.12.09 | ₩24,746 | ₩24,946 | ₩24,746 | ₩24,919 | +0.70% | 9만 |
|---|
| 2025.12.08 | ₩24,746 | ₩24,850 | ₩24,626 | ₩24,772 | +0.11% | 7.7만 |
|---|
| 2025.12.05 | ₩24,839 | ₩24,959 | ₩24,639 | ₩24,719 | -0.48% | 18.9만 |
|---|
| 2025.12.04 | ₩24,919 | ₩25,039 | ₩24,786 | ₩24,879 | -0.16% | 9.7만 |
|---|
| 2025.12.03 | ₩24,879 | ₩25,013 | ₩24,839 | ₩24,973 | +0.38% | 6.5만 |
|---|
| 2025.12.02 | ₩25,026 | ₩25,026 | ₩24,746 | ₩24,919 | -0.43% | 9.9만 |
|---|
| 2025.12.01 | ₩25,066 | ₩25,290 | ₩25,013 | ₩25,026 | -0.16% | 6.8만 |
|---|
| 2025.11.28 | ₩25,333 | ₩25,346 | ₩25,133 | ₩25,159 | -0.68% | 3.2만 |
|---|
| 2025.11.26 | ₩25,240 | ₩25,306 | ₩25,080 | ₩25,280 | +0.16% | 3.6만 |
|---|
| 2025.11.25 | ₩25,133 | ₩25,173 | ₩24,946 | ₩25,159 | +0.11% | 5.1만 |
|---|
| 2025.11.24 | ₩24,893 | ₩25,126 | ₩24,893 | ₩25,053 | +0.64% | 4.9만 |
|---|
| 2025.11.21 | ₩24,799 | ₩24,999 | ₩24,666 | ₩24,933 | +0.54% | 16.7만 |
|---|
| 2025.11.20 | ₩25,186 | ₩25,199 | ₩24,652 | ₩24,852 | -1.32% | 13.7만 |
|---|
| 2025.11.19 | ₩25,133 | ₩25,226 | ₩24,999 | ₩25,093 | -0.16% | 10.9만 |
|---|
| 2025.11.18 | ₩25,266 | ₩25,360 | ₩25,119 | ₩25,200 | -0.26% | 6만 |
|---|
| 2025.11.17 | ₩25,693 | ₩25,693 | ₩25,213 | ₩25,293 | -1.56% | 9.5만 |
|---|
| 2025.11.14 | ₩25,813 | ₩25,840 | ₩25,587 | ₩25,653 | -0.62% | 5.3만 |
|---|
| 2025.11.13 | ₩26,508 | ₩26,508 | ₩26,014 | ₩26,067 | -1.66% | 5.9만 |
|---|
| 2025.11.12 | ₩26,681 | ₩26,694 | ₩26,427 | ₩26,454 | -0.85% | 3.9만 |
|---|
| 2025.11.11 | ₩26,668 | ₩26,721 | ₩26,581 | ₩26,602 | -0.25% | 3만 |
|---|
| 2025.11.10 | ₩26,548 | ₩26,665 | ₩26,486 | ₩26,641 | +0.35% | 1.6만 |
|---|
| 2025.11.07 | ₩26,454 | ₩26,574 | ₩26,334 | ₩26,441 | -0.05% | 5만 |
|---|
| 2025.11.06 | ₩26,521 | ₩26,601 | ₩26,361 | ₩26,534 | +0.05% | 7.5만 |
|---|
| 2025.11.05 | ₩26,534 | ₩26,594 | ₩26,374 | ₩26,441 | -0.35% | 4.5만 |
|---|
| 2025.11.04 | ₩26,347 | ₩26,561 | ₩26,254 | ₩26,481 | +0.51% | 7.1만 |
|---|
| 2025.11.03 | ₩26,668 | ₩26,748 | ₩26,427 | ₩26,427 | -0.90% | 6.6만 |
|---|
| 2025.10.31 | ₩26,761 | ₩26,801 | ₩26,574 | ₩26,628 | -0.50% | 9.4만 |
|---|
| 2025.10.30 | ₩26,975 | ₩27,021 | ₩26,748 | ₩26,757 | -0.81% | 3.4만 |
|---|
| 2025.10.29 | ₩27,162 | ₩27,188 | ₩26,875 | ₩27,041 | -0.44% | 4.7만 |
|---|
| 2025.10.28 | ₩27,001 | ₩27,255 | ₩26,948 | ₩27,162 | +0.59% | 12.7만 |
|---|
| 2025.10.27 | ₩26,774 | ₩26,975 | ₩26,731 | ₩26,961 | +0.70% | 17.7만 |
|---|
| 2025.10.24 | ₩26,815 | ₩26,815 | ₩26,548 | ₩26,654 | -0.60% | 4만 |
|---|
| 2025.10.23 | ₩26,748 | ₩26,748 | ₩26,614 | ₩26,681 | -0.25% | 2.2만 |
|---|
| 2025.10.22 | ₩26,748 | ₩26,788 | ₩26,614 | ₩26,734 | -0.05% | 3.5만 |
|---|
| 2025.10.21 | ₩26,681 | ₩26,895 | ₩26,634 | ₩26,801 | +0.45% | 11.3만 |
|---|
| 2025.10.20 | ₩26,494 | ₩26,601 | ₩26,441 | ₩26,588 | +0.35% | 6.1만 |
|---|
| 2025.10.17 | ₩26,241 | ₩26,414 | ₩26,161 | ₩26,334 | +0.36% | 5.3만 |
|---|
| 2025.10.16 | ₩26,281 | ₩26,321 | ₩26,134 | ₩26,227 | -0.20% | 5.4만 |
|---|
| 2025.10.15 | ₩26,241 | ₩26,354 | ₩26,174 | ₩26,227 | -0.05% | 4.4만 |
|---|
| 2025.10.14 | ₩26,000 | ₩26,214 | ₩25,920 | ₩26,134 | +0.51% | 3.8만 |
|---|
| 2025.10.13 | ₩26,067 | ₩26,094 | ₩25,894 | ₩26,054 | -0.05% | 3.8만 |
|---|
| 2025.10.10 | ₩26,307 | ₩26,361 | ₩25,827 | ₩25,827 | -1.83% | 5.2만 |
|---|
