시장 데이터를 불러오는 중
전체 종목
Charles Schwab Corporation (The) Common Stock 과거 주가
Charles Schwab Corporation (The) Common Stock · SCHW · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Charles Schwab Corporation (The) Common Stock · SCHW · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩129,977 | ₩129,977 | ₩128,497 | ₩128,937 | -0.80% | 650만 |
| 2026.10.08 | ₩127,470 | ₩129,577 | ₩127,243 | ₩129,164 | +1.33% | 657만 |
| 2026.10.07 | ₩127,924 | ₩128,364 | ₩126,270 | ₩127,444 | -0.38% | 712.2만 |
| 2026.10.06 | ₩131,217 | ₩131,710 | ₩128,990 | ₩129,070 | -1.64% | 566.1만 |
| 2026.10.05 | ₩129,204 | ₩130,697 | ₩128,590 | ₩130,617 | +1.09% | 587.3만 |
| 2026.10.02 | ₩129,724 | ₩131,404 | ₩128,430 | ₩128,937 | -0.61% | 772.2만 |
| 2026.10.01 | ₩129,844 | ₩131,337 | ₩129,164 | ₩131,164 | +1.02% | 667.6만 |
| 2026.09.30 | ₩131,910 | ₩132,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,324 |
| -1.20% |
| 1033.4만 |
| 2026.09.29 | ₩130,764 | ₩132,177 | ₩129,870 | ₩132,137 | +1.05% | 808.5만 |
|---|
| 2026.09.28 | ₩131,724 | ₩132,017 | ₩130,337 | ₩131,070 | -0.50% | 603.1만 |
|---|
| 2026.09.25 | ₩132,697 | ₩134,150 | ₩131,164 | ₩132,044 | -0.49% | 752.8만 |
|---|
| 2026.09.24 | ₩132,870 | ₩133,337 | ₩130,750 | ₩132,657 | -0.16% | 890.6만 |
|---|
| 2026.09.23 | ₩133,337 | ₩135,124 | ₩132,604 | ₩132,670 | -0.50% | 1089.6만 |
|---|
| 2026.09.22 | ₩142,004 | ₩142,017 | ₩132,404 | ₩133,804 | -5.77% | 1692.3만 |
|---|
| 2026.09.21 | ₩141,204 | ₩143,217 | ₩140,444 | ₩142,511 | +0.93% | 544.4만 |
|---|
| 2026.09.18 | ₩139,577 | ₩140,937 | ₩138,950 | ₩140,337 | +0.54% | 1810.5만 |
|---|
| 2026.09.17 | ₩140,404 | ₩140,524 | ₩138,004 | ₩139,510 | -0.64% | 742.5만 |
|---|
| 2026.09.16 | ₩143,337 | ₩143,457 | ₩138,524 | ₩140,217 | -2.18% | 966만 |
|---|
| 2026.09.15 | ₩142,684 | ₩146,084 | ₩142,551 | ₩143,724 | +0.73% | 919.8만 |
|---|
| 2026.09.14 | ₩143,937 | ₩144,004 | ₩141,897 | ₩143,084 | -0.59% | 541.9만 |
|---|
| 2026.09.11 | ₩144,404 | ₩144,497 | ₩141,457 | ₩143,004 | -0.97% | 475.6만 |
|---|
| 2026.09.10 | ₩143,031 | ₩143,537 | ₩142,044 | ₩143,111 | +0.06% | 668.7만 |
|---|
| 2026.09.09 | ₩142,644 | ₩143,777 | ₩141,591 | ₩142,057 | -0.41% | 852.2만 |
|---|
| 2026.09.08 | ₩145,337 | ₩145,764 | ₩142,431 | ₩142,497 | -1.95% | 685.1만 |
|---|
| 2026.09.04 | ₩146,124 | ₩147,204 | ₩144,697 | ₩145,724 | -0.27% | 588.3만 |
|---|
| 2026.09.03 | ₩145,044 | ₩147,631 | ₩145,044 | ₩147,177 | +1.47% | 634.6만 |
|---|
| 2026.09.02 | ₩144,671 | ₩146,537 | ₩144,244 | ₩144,324 | -0.24% | 715.9만 |
|---|
| 2026.09.01 | ₩145,924 | ₩146,404 | ₩143,964 | ₩144,377 | -1.06% | 817.2만 |
|---|
| 2026.08.31 | ₩145,871 | ₩147,097 | ₩145,871 | ₩146,431 | +0.38% | 616.1만 |
|---|
| 2026.08.28 | ₩144,537 | ₩148,017 | ₩143,711 | ₩146,884 | +1.62% | 1281.9만 |
|---|
| 2026.08.27 | ₩145,271 | ₩146,044 | ₩142,977 | ₩144,071 | -0.83% | 1010.5만 |
|---|
| 2026.08.26 | ₩144,337 | ₩147,097 | ₩141,791 | ₩145,857 | +1.05% | 1394.8만 |
|---|
| 2026.08.25 | ₩150,724 | ₩151,177 | ₩149,444 | ₩149,697 | -0.68% | 504.8만 |
|---|
| 2026.08.24 | ₩150,524 | ₩152,711 | ₩150,017 | ₩151,538 | +0.67% | 827.5만 |
|---|
| 2026.08.21 | ₩147,031 | ₩149,871 | ₩146,897 | ₩149,737 | +1.84% | 693.9만 |
|---|
| 2026.08.20 | ₩148,617 | ₩149,151 | ₩146,071 | ₩146,391 | -1.50% | 664.1만 |
|---|
| 2026.08.19 | ₩148,551 | ₩149,444 | ₩147,391 | ₩147,844 | -0.48% | 651.1만 |
|---|
| 2026.08.18 | ₩148,444 | ₩149,604 | ₩147,457 | ₩148,911 | +0.31% | 709.2만 |
|---|
| 2026.08.17 | ₩147,924 | ₩148,857 | ₩147,217 | ₩147,444 | -0.32% | 623.7만 |
|---|
| 2026.08.14 | ₩146,337 | ₩148,244 | ₩145,591 | ₩148,124 | +1.22% | 598.6만 |
|---|
| 2026.08.13 | ₩146,324 | ₩146,937 | ₩145,204 | ₩146,751 | +0.29% | 515.5만 |
|---|
| 2026.08.12 | ₩142,671 | ₩146,217 | ₩142,337 | ₩145,791 | +2.19% | 553.8만 |
|---|
| 2026.08.11 | ₩143,364 | ₩144,537 | ₩143,164 | ₩143,604 | +0.17% | 406.4만 |
|---|
| 2026.08.10 | ₩143,351 | ₩145,764 | ₩142,857 | ₩143,991 | +0.45% | 674.9만 |
|---|
| 2026.08.07 | ₩142,764 | ₩143,511 | ₩141,591 | ₩143,471 | +0.50% | 715.4만 |
|---|
| 2026.08.06 | ₩144,804 | ₩145,404 | ₩142,417 | ₩143,551 | -0.87% | 635.9만 |
|---|
| 2026.08.05 | ₩142,657 | ₩144,737 | ₩142,017 | ₩144,031 | +0.96% | 1167.8만 |
|---|
| 2026.08.04 | ₩140,351 | ₩142,351 | ₩140,311 | ₩141,804 | +1.04% | 686.2만 |
|---|
| 2026.08.03 | ₩141,151 | ₩142,417 | ₩140,071 | ₩141,164 | +0.01% | 644.4만 |
|---|
| 2026.07.31 | ₩139,977 | ₩140,924 | ₩138,737 | ₩140,324 | +0.25% | 854.7만 |
|---|
| 2026.07.30 | ₩138,577 | ₩139,764 | ₩137,430 | ₩139,110 | +0.38% | 749.8만 |
|---|
| 2026.07.29 | ₩141,337 | ₩142,311 | ₩139,190 | ₩139,297 | -1.44% | 714.9만 |
|---|
| 2026.07.28 | ₩138,990 | ₩141,724 | ₩137,937 | ₩141,297 | +1.66% | 780.9만 |
|---|
| 2026.07.27 | ₩136,910 | ₩139,057 | ₩136,484 | ₩138,910 | +1.46% | 727.6만 |
|---|
| 2026.07.24 | ₩135,484 | ₩136,004 | ₩134,070 | ₩135,964 | +0.35% | 517.5만 |
|---|
| 2026.07.23 | ₩133,697 | ₩136,950 | ₩133,697 | ₩135,484 | +1.34% | 825.8만 |
|---|
| 2026.07.22 | ₩135,124 | ₩135,124 | ₩132,564 | ₩134,404 | -0.53% | 779.7만 |
|---|
| 2026.07.21 | ₩138,910 | ₩139,311 | ₩132,950 | ₩133,284 | -4.05% | 1481.5만 |
|---|
| 2026.07.20 | ₩134,150 | ₩137,457 | ₩133,737 | ₩136,724 | +1.92% | 1366만 |
|---|
| 2026.07.17 | ₩136,430 | ₩137,084 | ₩134,417 | ₩135,417 | -0.74% | 831.2만 |
|---|
| 2026.07.16 | ₩137,870 | ₩138,404 | ₩135,937 | ₩137,070 | -0.58% | 1031.2만 |
|---|
| 2026.07.15 | ₩135,417 | ₩137,870 | ₩135,124 | ₩137,057 | +1.21% | 797.2만 |
|---|
| 2026.07.14 | ₩134,857 | ₩137,817 | ₩134,337 | ₩134,804 | -0.04% | 774.7만 |
|---|
| 2026.07.13 | ₩138,017 | ₩138,630 | ₩136,150 | ₩136,510 | -1.09% | 742만 |
|---|
| 2026.07.10 | ₩137,670 | ₩138,097 | ₩135,737 | ₩137,497 | -0.13% | 568만 |
|---|
| 2026.07.09 | ₩135,230 | ₩137,924 | ₩134,017 | ₩135,884 | +0.48% | 637.5만 |
|---|
| 2026.07.08 | ₩135,884 | ₩137,430 | ₩135,017 | ₩135,604 | -0.21% | 894.8만 |
|---|
| 2026.07.07 | ₩134,950 | ₩136,724 | ₩134,524 | ₩135,910 | +0.71% | 940.5만 |
|---|
| 2026.07.06 | ₩129,590 | ₩134,897 | ₩129,590 | ₩134,164 | +3.53% | 1139.1만 |
|---|
| 2026.07.02 | ₩128,990 | ₩129,937 | ₩128,284 | ₩129,337 | +0.27% | 889.3만 |
|---|
| 2026.07.01 | ₩123,683 | ₩128,097 | ₩123,083 | ₩127,710 | +3.26% | 1068.5만 |
|---|
| 2026.06.30 | ₩121,990 | ₩125,563 | ₩121,723 | ₩123,030 | +0.85% | 983.5만 |
|---|
| 2026.06.29 | ₩120,470 | ₩122,137 | ₩120,270 | ₩120,737 | +0.22% | 917만 |
|---|
| 2026.06.26 | ₩119,470 | ₩120,897 | ₩116,843 | ₩120,897 | +1.19% | 1756.7만 |
|---|
| 2026.06.25 | ₩121,857 | ₩123,470 | ₩119,017 | ₩119,257 | -2.13% | 1091.7만 |
|---|
| 2026.06.24 | ₩123,750 | ₩123,870 | ₩121,363 | ₩121,857 | -1.53% | 1292.9만 |
|---|
| 2026.06.23 | ₩123,190 | ₩124,403 | ₩122,710 | ₩124,230 | +0.84% | 1170.1만 |
|---|
| 2026.06.22 | ₩123,337 | ₩123,590 | ₩121,817 | ₩122,710 | -0.51% | 1159.9만 |
|---|
| 2026.06.18 | ₩126,110 | ₩126,390 | ₩121,150 | ₩122,270 | -3.05% | 2743만 |
|---|
| 2026.06.17 | ₩124,737 | ₩126,443 | ₩123,283 | ₩126,017 | +1.03% | 1210.7만 |
|---|
| 2026.06.16 | ₩122,670 | ₩124,937 | ₩121,923 | ₩124,897 | +1.82% | 1234.6만 |
|---|
| 2026.06.15 | ₩122,150 | ₩123,190 | ₩121,017 | ₩121,270 | -0.72% | 1148만 |
|---|
| 2026.06.12 | ₩119,377 | ₩122,950 | ₩119,003 | ₩121,470 | +1.75% | 1139.9만 |
|---|
| 2026.06.11 | ₩119,017 | ₩119,923 | ₩118,057 | ₩118,270 | -0.63% | 1138.1만 |
|---|
| 2026.06.10 | ₩117,937 | ₩120,337 | ₩117,150 | ₩119,030 | +0.93% | 1117.7만 |
|---|
| 2026.06.09 | ₩117,670 | ₩118,563 | ₩116,243 | ₩118,363 | +0.59% | 1083.1만 |
|---|
| 2026.06.08 | ₩117,710 | ₩118,563 | ₩117,030 | ₩117,443 | -0.23% | 747.3만 |
|---|
| 2026.06.05 | ₩117,950 | ₩118,590 | ₩116,910 | ₩118,457 | +0.43% | 921.4만 |
|---|
| 2026.06.04 | ₩116,683 | ₩118,003 | ₩115,603 | ₩117,337 | +0.56% | 1179만 |
|---|
| 2026.06.03 | ₩116,003 | ₩116,750 | ₩114,110 | ₩115,457 | -0.47% | 1133.9만 |
|---|
| 2026.06.02 | ₩117,257 | ₩118,163 | ₩114,963 | ₩116,817 | -0.38% | 1161.2만 |
|---|
| 2026.06.01 | ₩115,750 | ₩118,937 | ₩114,696 | ₩118,323 | +2.22% | 1396.2만 |
|---|
| 2026.05.29 | ₩114,670 | ₩116,643 | ₩114,576 | ₩116,470 | +1.57% | 2045.9만 |
|---|
| 2026.05.28 | ₩113,496 | ₩114,163 | ₩111,950 | ₩113,803 | +0.27% | 1676.4만 |
|---|
| 2026.05.27 | ₩118,670 | ₩119,017 | ₩112,963 | ₩114,150 | -3.81% | 2184.8만 |
|---|
| 2026.05.26 | ₩119,603 | ₩120,563 | ₩119,163 | ₩119,203 | -0.33% | 836만 |
|---|
| 2026.05.22 | ₩120,483 | ₩121,857 | ₩120,150 | ₩120,203 | -0.23% | 706.6만 |
|---|
| 2026.05.21 | ₩120,243 | ₩120,937 | ₩119,043 | ₩120,550 | +0.26% | 807.8만 |
|---|
| 2026.05.20 | ₩123,097 | ₩123,417 | ₩119,643 | ₩120,150 | -2.39% | 1282.8만 |
|---|
| 2026.05.19 | ₩122,937 | ₩123,910 | ₩121,950 | ₩122,417 | -0.42% | 868.2만 |
|---|
| 2026.05.18 | ₩121,337 | ₩124,577 | ₩121,043 | ₩123,190 | +1.53% | 826.6만 |
|---|
| 2026.05.15 | ₩120,643 | ₩123,830 | ₩119,683 | ₩121,177 | +0.44% | 1426.2만 |
|---|
| 2026.05.14 | ₩122,203 | ₩122,897 | ₩118,843 | ₩119,257 | -2.41% | 1417.9만 |
|---|
| 2026.05.13 | ₩119,270 | ₩122,377 | ₩119,017 | ₩121,563 | +1.92% | 930만 |
|---|
| 2026.05.12 | ₩117,363 | ₩120,523 | ₩116,857 | ₩120,243 | +2.45% | 949만 |
|---|
| 2026.05.11 | ₩118,163 | ₩118,497 | ₩116,817 | ₩117,110 | -0.89% | 954.3만 |
|---|
| 2026.05.08 | ₩119,057 | ₩119,603 | ₩117,750 | ₩118,150 | -0.76% | 995.4만 |
|---|
| 2026.05.07 | ₩122,417 | ₩123,243 | ₩118,217 | ₩119,337 | -2.52% | 1479.2만 |
|---|
| 2026.05.06 | ₩123,150 | ₩123,670 | ₩122,123 | ₩122,870 | -0.23% | 688.3만 |
|---|
| 2026.05.05 | ₩122,350 | ₩123,857 | ₩122,003 | ₩123,203 | +0.70% | 578.4만 |
|---|
| 2026.05.04 | ₩121,830 | ₩123,630 | ₩121,270 | ₩121,977 | +0.12% | 700.6만 |
|---|
| 2026.05.01 | ₩122,710 | ₩123,817 | ₩121,697 | ₩122,057 | -0.53% | 853.3만 |
|---|
| 2026.04.30 | ₩120,470 | ₩123,377 | ₩119,843 | ₩122,190 | +1.43% | 1256만 |
|---|
| 2026.04.29 | ₩120,443 | ₩121,990 | ₩119,257 | ₩121,550 | +0.92% | 832.8만 |
|---|
| 2026.04.28 | ₩121,737 | ₩122,537 | ₩120,243 | ₩121,110 | -0.51% | 925.9만 |
|---|
| 2026.04.27 | ₩117,683 | ₩121,497 | ₩117,537 | ₩121,017 | +2.83% | 839.9만 |
|---|
| 2026.04.24 | ₩118,563 | ₩119,817 | ₩117,723 | ₩118,003 | -0.47% | 1167.1만 |
|---|
| 2026.04.23 | ₩121,523 | ₩122,137 | ₩117,123 | ₩118,563 | -2.44% | 1790만 |
|---|
| 2026.04.22 | ₩122,923 | ₩124,003 | ₩121,537 | ₩122,283 | -0.52% | 1079.8만 |
|---|
| 2026.04.21 | ₩124,350 | ₩125,550 | ₩122,443 | ₩122,630 | -1.38% | 1284.3만 |
|---|
| 2026.04.20 | ₩122,643 | ₩124,790 | ₩122,203 | ₩124,203 | +1.27% | 1127.2만 |
|---|
| 2026.04.17 | ₩124,470 | ₩125,243 | ₩120,763 | ₩123,043 | -1.15% | 2019.1만 |
|---|
| 2026.04.16 | ₩127,684 | ₩131,670 | ₩122,563 | ₩123,497 | -3.28% | 2786만 |
|---|
| 2026.04.15 | ₩132,537 | ₩134,350 | ₩132,124 | ₩133,697 | +0.88% | 1098.3만 |
|---|
| 2026.04.14 | ₩129,710 | ₩132,084 | ₩129,190 | ₩131,177 | +1.13% | 1216.8만 |
|---|
| 2026.04.13 | ₩126,297 | ₩129,137 | ₩125,603 | ₩129,057 | +2.19% | 745만 |
|---|
| 2026.04.10 | ₩129,590 | ₩129,670 | ₩125,537 | ₩126,403 | -2.46% | 934.7만 |
|---|
| 2026.04.09 | ₩128,377 | ₩130,644 | ₩127,777 | ₩129,697 | +1.03% | 579.5만 |
|---|
| 2026.04.08 | ₩126,523 | ₩129,044 | ₩126,003 | ₩128,937 | +1.91% | 1078.3만 |
|---|
| 2026.04.07 | ₩122,950 | ₩124,977 | ₩121,737 | ₩124,457 | +1.23% | 1197.2만 |
|---|
| 2026.04.06 | ₩125,203 | ₩126,337 | ₩122,723 | ₩123,990 | -0.97% | 1096.8만 |
|---|
| 2026.04.02 | ₩121,470 | ₩125,363 | ₩121,190 | ₩125,030 | +2.93% | 797만 |
|---|
| 2026.04.01 | ₩126,683 | ₩127,257 | ₩120,003 | ₩123,150 | -2.79% | 1598.9만 |
|---|
| 2026.03.31 | ₩125,337 | ₩125,510 | ₩122,897 | ₩125,310 | -0.02% | 973.1만 |
|---|
| 2026.03.30 | ₩123,990 | ₩124,977 | ₩123,163 | ₩124,083 | +0.08% | 640.6만 |
|---|
| 2026.03.27 | ₩125,163 | ₩125,283 | ₩122,630 | ₩123,150 | -1.61% | 725.2만 |
|---|
| 2026.03.26 | ₩126,243 | ₩126,883 | ₩125,123 | ₩125,963 | -0.22% | 698.4만 |
|---|
| 2026.03.25 | ₩127,937 | ₩128,870 | ₩125,857 | ₩126,657 | -1.00% | 645.4만 |
|---|
| 2026.03.24 | ₩127,444 | ₩128,990 | ₩126,937 | ₩127,577 | +0.10% | 645.6만 |
|---|
| 2026.03.23 | ₩127,457 | ₩128,604 | ₩125,323 | ₩127,070 | -0.30% | 893.3만 |
|---|
| 2026.03.20 | ₩125,483 | ₩126,497 | ₩124,670 | ₩126,217 | +0.58% | 1314.5만 |
|---|
| 2026.03.19 | ₩124,497 | ₩125,537 | ₩123,723 | ₩125,323 | +0.66% | 800.1만 |
|---|
| 2026.03.18 | ₩125,070 | ₩125,630 | ₩123,830 | ₩124,377 | -0.55% | 817.5만 |
|---|
| 2026.03.17 | ₩125,697 | ₩127,190 | ₩125,030 | ₩125,243 | -0.36% | 597.2만 |
|---|
| 2026.03.16 | ₩125,510 | ₩126,990 | ₩124,350 | ₩124,843 | -0.53% | 883.6만 |
|---|
| 2026.03.13 | ₩122,670 | ₩125,070 | ₩122,577 | ₩124,083 | +1.15% | 1104.4만 |
|---|
| 2026.03.12 | ₩122,430 | ₩122,723 | ₩120,683 | ₩121,657 | -0.63% | 921.5만 |
|---|
| 2026.03.11 | ₩123,937 | ₩124,657 | ₩121,617 | ₩123,563 | -0.30% | 646만 |
|---|
| 2026.03.10 | ₩125,870 | ₩126,163 | ₩123,457 | ₩124,230 | -1.30% | 701.8만 |
|---|
| 2026.03.09 | ₩125,470 | ₩126,483 | ₩123,030 | ₩125,843 | +0.30% | 851.7만 |
|---|
| 2026.03.06 | ₩125,177 | ₩127,030 | ₩123,403 | ₩126,977 | +1.44% | 974.5만 |
|---|
| 2026.03.05 | ₩127,297 | ₩129,124 | ₩125,550 | ₩127,217 | -0.06% | 1202.7만 |
|---|
| 2026.03.04 | ₩128,297 | ₩129,070 | ₩127,177 | ₩128,057 | -0.19% | 826.8만 |
|---|
| 2026.03.03 | ₩125,337 | ₩127,990 | ₩124,670 | ₩126,990 | +1.32% | 825.7만 |
|---|
| 2026.03.02 | ₩125,643 | ₩128,804 | ₩125,243 | ₩127,323 | +1.34% | 1141.2만 |
|---|
| 2026.02.27 | ₩128,657 | ₩129,324 | ₩124,830 | ₩126,937 | -1.34% | 1314.6만 |
|---|
| 2026.02.26 | ₩127,310 | ₩130,150 | ₩127,310 | ₩130,030 | +2.14% | 989.6만 |
|---|
| 2026.02.25 | ₩125,163 | ₩127,737 | ₩124,697 | ₩127,137 | +1.58% | 878.9만 |
|---|
| 2026.02.24 | ₩122,923 | ₩126,070 | ₩122,483 | ₩124,163 | +1.01% | 1363.5만 |
|---|
| 2026.02.23 | ₩124,683 | ₩125,230 | ₩121,710 | ₩123,670 | -0.81% | 1122.7만 |
|---|
| 2026.02.20 | ₩124,497 | ₩125,643 | ₩123,643 | ₩125,377 | +0.71% | 849.2만 |
|---|
| 2026.02.19 | ₩126,483 | ₩126,523 | ₩124,083 | ₩125,163 | -1.04% | 1340.3만 |
|---|
| 2026.02.18 | ₩125,217 | ₩127,817 | ₩124,670 | ₩127,177 | +1.57% | 1628.5만 |
|---|
| 2026.02.17 | ₩125,643 | ₩125,963 | ₩123,070 | ₩124,110 | -1.22% | 1125.1만 |
|---|
| 2026.02.13 | ₩125,417 | ₩126,030 | ₩124,017 | ₩124,963 | -0.36% | 1265.4만 |
|---|
| 2026.02.12 | ₩128,004 | ₩128,630 | ₩123,737 | ₩126,777 | -0.96% | 2488.2만 |
|---|
| 2026.02.11 | ₩134,550 | ₩134,870 | ₩126,790 | ₩127,270 | -5.41% | 2514.9만 |
|---|
| 2026.02.10 | ₩142,671 | ₩143,337 | ₩129,350 | ₩132,337 | -7.24% | 4042만 |
|---|
| 2026.02.09 | ₩139,791 | ₩143,031 | ₩139,711 | ₩142,951 | +2.26% | 1017.8만 |
|---|
| 2026.02.06 | ₩137,670 | ₩140,377 | ₩137,337 | ₩140,111 | +1.77% | 752.8만 |
|---|
| 2026.02.05 | ₩138,577 | ₩138,577 | ₩135,430 | ₩136,004 | -1.86% | 968.3만 |
|---|
| 2026.02.04 | ₩138,350 | ₩140,057 | ₩137,284 | ₩138,510 | +0.12% | 1078만 |
|---|
| 2026.02.03 | ₩140,297 | ₩140,964 | ₩136,590 | ₩138,310 | -1.42% | 1337.3만 |
|---|
| 2026.02.02 | ₩138,310 | ₩140,257 | ₩137,457 | ₩140,231 | +1.39% | 989.7만 |
|---|
| 2026.01.30 | ₩137,804 | ₩139,817 | ₩137,177 | ₩138,564 | +0.55% | 1133.5만 |
|---|
| 2026.01.29 | ₩138,910 | ₩139,977 | ₩136,924 | ₩137,964 | -0.68% | 1003.4만 |
|---|
| 2026.01.28 | ₩138,097 | ₩138,390 | ₩137,004 | ₩137,964 | -0.10% | 753.1만 |
|---|
| 2026.01.27 | ₩136,764 | ₩138,804 | ₩136,337 | ₩138,297 | +1.12% | 883.8만 |
|---|
| 2026.01.26 | ₩136,697 | ₩138,257 | ₩136,630 | ₩137,257 | +0.41% | 735.7만 |
|---|
| 2026.01.23 | ₩138,230 | ₩138,777 | ₩134,990 | ₩136,244 | -1.44% | 871.3만 |
|---|
| 2026.01.22 | ₩137,430 | ₩141,084 | ₩137,350 | ₩138,737 | +0.95% | 1354만 |
|---|
| 2026.01.21 | ₩135,110 | ₩139,777 | ₩132,924 | ₩135,724 | +0.45% | 1788만 |
|---|
| 2026.01.20 | ₩136,417 | ₩137,937 | ₩134,537 | ₩134,657 | -1.29% | 1297.8만 |
|---|
| 2026.01.16 | ₩136,857 | ₩139,977 | ₩136,857 | ₩138,430 | +1.15% | 1086.8만 |
|---|
| 2026.01.15 | ₩136,270 | ₩138,137 | ₩136,017 | ₩137,017 | +0.55% | 831.8만 |
|---|
| 2026.01.14 | ₩134,484 | ₩135,924 | ₩132,804 | ₩135,897 | +1.05% | 664.3만 |
|---|
| 2026.01.13 | ₩135,990 | ₩136,350 | ₩133,857 | ₩134,910 | -0.79% | 702.9만 |
|---|
| 2026.01.12 | ₩133,657 | ₩136,377 | ₩133,404 | ₩135,870 | +1.66% | 885만 |
|---|
| 2026.01.09 | ₩135,124 | ₩135,497 | ₩133,524 | ₩133,564 | -1.15% | 684만 |
|---|
| 2026.01.08 | ₩136,377 | ₩136,657 | ₩134,857 | ₩135,124 | -0.92% | 650.1만 |
|---|
| 2026.01.07 | ₩138,497 | ₩138,604 | ₩135,790 | ₩135,910 | -1.87% | 735.2만 |
|---|
| 2026.01.06 | ₩139,124 | ₩139,684 | ₩138,030 | ₩138,097 | -0.74% | 728.6만 |
|---|
| 2026.01.05 | ₩135,657 | ₩139,257 | ₩135,657 | ₩138,324 | +1.97% | 920.7만 |
|---|
| 2026.01.02 | ₩133,030 | ₩135,777 | ₩132,550 | ₩135,430 | +1.80% | 840.9만 |
|---|
| 2025.12.31 | ₩134,404 | ₩134,550 | ₩133,190 | ₩133,217 | -0.88% | 438.1만 |
|---|
| 2025.12.30 | ₩135,444 | ₩135,537 | ₩133,764 | ₩134,070 | -1.01% | 394.3만 |
|---|
| 2025.12.29 | ₩135,617 | ₩135,737 | ₩134,964 | ₩135,084 | -0.39% | 795.8만 |
|---|
| 2025.12.26 | ₩135,830 | ₩136,377 | ₩135,390 | ₩135,857 | +0.02% | 277.8만 |
|---|
| 2025.12.24 | ₩135,137 | ₩136,150 | ₩134,524 | ₩135,804 | +0.49% | 286만 |
|---|
| 2025.12.23 | ₩135,364 | ₩136,070 | ₩134,537 | ₩134,910 | -0.33% | 572.7만 |
|---|
| 2025.12.22 | ₩132,750 | ₩135,657 | ₩132,070 | ₩135,217 | +1.86% | 930.8만 |
|---|
| 2025.12.19 | ₩129,870 | ₩132,710 | ₩129,630 | ₩131,764 | +1.46% | 2321.3만 |
|---|
| 2025.12.18 | ₩129,204 | ₩129,844 | ₩127,897 | ₩129,644 | +0.34% | 962.8만 |
|---|
| 2025.12.17 | ₩128,764 | ₩129,604 | ₩127,764 | ₩128,817 | +0.04% | 1093만 |
|---|
| 2025.12.16 | ₩127,070 | ₩128,590 | ₩126,710 | ₩128,004 | +0.73% | 962.5만 |
|---|
| 2025.12.15 | ₩128,977 | ₩129,550 | ₩126,017 | ₩127,043 | -1.50% | 984.3만 |
|---|
| 2025.12.12 | ₩129,324 | ₩129,870 | ₩125,843 | ₩128,870 | -0.35% | 1340.7만 |
|---|
| 2025.12.11 | ₩127,417 | ₩129,457 | ₩126,483 | ₩129,404 | +1.56% | 1056.5만 |
|---|
| 2025.12.10 | ₩125,817 | ₩128,510 | ₩125,430 | ₩127,750 | +1.54% | 852.2만 |
|---|
| 2025.12.09 | ₩125,443 | ₩127,697 | ₩125,350 | ₩125,550 | +0.09% | 647.9만 |
|---|
| 2025.12.08 | ₩124,857 | ₩125,897 | ₩123,670 | ₩125,710 | +0.68% | 837.1만 |
|---|
| 2025.12.05 | ₩126,270 | ₩127,497 | ₩125,057 | ₩125,097 | -0.93% | 904.3만 |
|---|
| 2025.12.04 | ₩125,497 | ₩127,217 | ₩125,283 | ₩126,710 | +0.97% | 836.8만 |
|---|
| 2025.12.03 | ₩122,697 | ₩125,363 | ₩122,137 | ₩125,323 | +2.14% | 968.8만 |
|---|
| 2025.12.02 | ₩123,737 | ₩124,163 | ₩122,710 | ₩122,763 | -0.79% | 1061.1만 |
|---|
| 2025.12.01 | ₩122,710 | ₩124,283 | ₩122,430 | ₩123,590 | +0.72% | 797.5만 |
|---|
| 2025.11.28 | ₩122,470 | ₩124,323 | ₩122,110 | ₩123,643 | +0.96% | 670.8만 |
|---|
| 2025.11.26 | ₩121,337 | ₩123,163 | ₩121,270 | ₩122,403 | +0.88% | 669.7만 |
|---|
| 2025.11.25 | ₩120,390 | ₩121,523 | ₩119,337 | ₩120,990 | +0.50% | 898만 |
|---|
| 2025.11.24 | ₩120,870 | ₩121,203 | ₩119,523 | ₩120,697 | -0.14% | 996.7만 |
|---|
| 2025.11.21 | ₩121,323 | ₩121,603 | ₩119,137 | ₩120,683 | -0.53% | 827만 |
|---|
| 2025.11.20 | ₩124,790 | ₩125,857 | ₩120,617 | ₩120,657 | -3.31% | 1422.8만 |
|---|
| 2025.11.19 | ₩122,697 | ₩124,523 | ₩122,137 | ₩123,523 | +0.67% | 619.4만 |
|---|
| 2025.11.18 | ₩122,137 | ₩124,470 | ₩121,683 | ₩123,043 | +0.74% | 850.6만 |
|---|
| 2025.11.17 | ₩126,083 | ₩126,110 | ₩122,123 | ₩122,550 | -2.80% | 914.1만 |
|---|
| 2025.11.14 | ₩126,577 | ₩127,510 | ₩124,457 | ₩125,857 | -0.57% | 935.7만 |
|---|
| 2025.11.13 | ₩130,497 | ₩131,017 | ₩126,563 | ₩127,150 | -2.56% | 834.8만 |
|---|
| 2025.11.12 | ₩128,377 | ₩131,337 | ₩128,177 | ₩130,284 | +1.49% | 1061.1만 |
|---|
| 2025.11.11 | ₩126,670 | ₩129,510 | ₩126,563 | ₩128,164 | +1.18% | 564.2만 |
|---|
| 2025.11.10 | ₩126,537 | ₩128,030 | ₩126,297 | ₩127,444 | +0.72% | 849.9만 |
|---|
| 2025.11.07 | ₩126,017 | ₩127,323 | ₩124,430 | ₩126,990 | +0.77% | 674.4만 |
|---|
| 2025.11.06 | ₩125,337 | ₩126,337 | ₩124,710 | ₩125,603 | +0.21% | 635만 |
|---|
| 2025.11.05 | ₩124,723 | ₩125,430 | ₩123,710 | ₩124,910 | +0.15% | 833.9만 |
|---|
| 2025.11.04 | ₩123,737 | ₩125,497 | ₩122,843 | ₩125,123 | +1.12% | 772만 |
|---|
| 2025.11.03 | ₩126,523 | ₩126,723 | ₩123,483 | ₩124,203 | -1.83% | 698만 |
|---|
| 2025.10.31 | ₩125,363 | ₩126,443 | ₩124,150 | ₩126,030 | +0.53% | 627.5만 |
|---|
| 2025.10.30 | ₩126,257 | ₩127,377 | ₩124,723 | ₩125,883 | -0.30% | 575.4만 |
|---|
| 2025.10.29 | ₩124,657 | ₩126,817 | ₩124,337 | ₩126,150 | +1.20% | 1177.4만 |
|---|
| 2025.10.28 | ₩126,630 | ₩126,670 | ₩124,683 | ₩125,137 | -1.18% | 709만 |
|---|
| 2025.10.27 | ₩126,670 | ₩127,043 | ₩126,057 | ₩126,457 | -0.17% | 757.8만 |
|---|
| 2025.10.24 | ₩126,670 | ₩127,230 | ₩125,750 | ₩125,897 | -0.61% | 712.4만 |
|---|
| 2025.10.23 | ₩126,417 | ₩126,870 | ₩125,257 | ₩126,137 | -0.22% | 770.8만 |
|---|
| 2025.10.22 | ₩127,070 | ₩127,684 | ₩124,843 | ₩125,750 | -1.04% | 1038.8만 |
|---|
| 2025.10.21 | ₩126,097 | ₩127,217 | ₩125,070 | ₩126,790 | +0.55% | 745.1만 |
|---|
| 2025.10.20 | ₩125,603 | ₩127,577 | ₩125,603 | ₩126,603 | +0.80% | 738.1만 |
|---|
| 2025.10.17 | ₩126,297 | ₩126,483 | ₩123,777 | ₩125,523 | -0.61% | 920만 |
|---|
| 2025.10.16 | ₩126,363 | ₩129,550 | ₩124,283 | ₩124,550 | -1.44% | 1731.9만 |
|---|
| 2025.10.15 | ₩125,750 | ₩126,603 | ₩124,243 | ₩125,777 | +0.02% | 1568.9만 |
|---|
| 2025.10.14 | ₩124,177 | ₩126,643 | ₩124,043 | ₩124,523 | +0.28% | 893.4만 |
|---|
| 2025.10.13 | ₩123,177 | ₩125,043 | ₩122,643 | ₩124,657 | +1.20% | 877.3만 |
|---|
| 2025.10.10 | ₩125,737 | ₩126,483 | ₩122,617 | ₩122,617 | -2.48% | 802.4만 |
|---|