시장 데이터를 불러오는 중
전체 종목
Schwab U.S. Large-Cap ETF 과거 주가
Schwab U.S. Large-Cap ETF · SCHX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab U.S. Large-Cap ETF · SCHX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,761 | ₩40,935 | ₩40,708 | ₩40,868 | +0.26% | 781만 |
| 2026.10.08 | ₩40,668 | ₩40,788 | ₩40,441 | ₩40,641 | -0.07% | 1157.8만 |
| 2026.10.07 | ₩40,761 | ₩40,841 | ₩40,615 | ₩40,815 | +0.13% | 1005.7만 |
| 2026.10.06 | ₩40,881 | ₩41,068 | ₩40,881 | ₩40,948 | +0.16% | 753.9만 |
| 2026.10.05 | ₩40,441 | ₩40,815 | ₩40,428 | ₩40,735 | +0.73% | 841.7만 |
| 2026.10.02 | ₩40,468 | ₩40,601 | ₩40,308 | ₩40,441 | -0.07% | 1342.1만 |
| 2026.10.01 | ₩40,121 | ₩40,214 | ₩39,854 | ₩40,134 | +0.03% | 1723.8만 |
| 2026.09.30 | ₩40,228 | ₩40,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,014 |
| ₩40,014 |
| -0.53% |
| 1664.1만 |
| 2026.09.29 | ₩40,268 | ₩40,281 | ₩40,014 | ₩40,134 | -0.33% | 1260.6만 |
|---|
| 2026.09.28 | ₩40,334 | ₩40,388 | ₩40,094 | ₩40,188 | -0.36% | 1675만 |
|---|
| 2026.09.25 | ₩40,401 | ₩40,548 | ₩40,254 | ₩40,508 | +0.26% | 1730.4만 |
|---|
| 2026.09.24 | ₩40,121 | ₩40,388 | ₩40,094 | ₩40,308 | +0.47% | 1490.3만 |
|---|
| 2026.09.23 | ₩40,615 | ₩40,615 | ₩40,268 | ₩40,334 | -0.69% | 1219.8만 |
|---|
| 2026.09.22 | ₩40,761 | ₩40,828 | ₩40,695 | ₩40,735 | -0.07% | 1038.4만 |
|---|
| 2026.09.21 | ₩40,374 | ₩40,801 | ₩40,334 | ₩40,735 | +0.89% | 1117만 |
|---|
| 2026.09.18 | ₩40,134 | ₩40,134 | ₩39,921 | ₩40,108 | -0.07% | 801.8만 |
|---|
| 2026.09.17 | ₩40,121 | ₩40,134 | ₩39,961 | ₩40,108 | -0.03% | 805.3만 |
|---|
| 2026.09.16 | ₩39,934 | ₩40,041 | ₩39,401 | ₩39,654 | -0.70% | 1040.1만 |
|---|
| 2026.09.15 | ₩39,961 | ₩39,974 | ₩39,748 | ₩39,814 | -0.37% | 835.6만 |
|---|
| 2026.09.14 | ₩39,881 | ₩40,148 | ₩39,841 | ₩40,001 | +0.30% | 914.3만 |
|---|
| 2026.09.11 | ₩40,174 | ₩40,268 | ₩40,134 | ₩40,161 | -0.03% | 655만 |
|---|
| 2026.09.10 | ₩39,854 | ₩39,948 | ₩39,761 | ₩39,828 | -0.07% | 966.2만 |
|---|
| 2026.09.09 | ₩40,161 | ₩40,174 | ₩40,001 | ₩40,054 | -0.27% | 774.4만 |
|---|
| 2026.09.08 | ₩40,428 | ₩40,468 | ₩40,214 | ₩40,268 | -0.40% | 816.9만 |
|---|
| 2026.09.04 | ₩40,615 | ₩40,628 | ₩40,428 | ₩40,494 | -0.30% | 600.6만 |
|---|
| 2026.09.03 | ₩40,388 | ₩40,708 | ₩40,361 | ₩40,668 | +0.69% | 673.3만 |
|---|
| 2026.09.02 | ₩40,068 | ₩40,281 | ₩40,041 | ₩40,201 | +0.33% | 564.2만 |
|---|
| 2026.09.01 | ₩40,081 | ₩40,201 | ₩39,934 | ₩40,054 | -0.07% | 676.6만 |
|---|
| 2026.08.31 | ₩40,361 | ₩40,388 | ₩40,214 | ₩40,321 | -0.10% | 840.9만 |
|---|
| 2026.08.28 | ₩40,575 | ₩40,788 | ₩40,414 | ₩40,468 | -0.26% | 651만 |
|---|
| 2026.08.27 | ₩40,428 | ₩40,641 | ₩40,361 | ₩40,561 | +0.33% | 596.5만 |
|---|
| 2026.08.26 | ₩40,228 | ₩40,374 | ₩40,188 | ₩40,294 | +0.17% | 669.8만 |
|---|
| 2026.08.25 | ₩40,321 | ₩40,334 | ₩40,161 | ₩40,294 | -0.07% | 617.3만 |
|---|
| 2026.08.24 | ₩40,268 | ₩40,268 | ₩40,121 | ₩40,188 | -0.20% | 529.3만 |
|---|
| 2026.08.21 | ₩40,294 | ₩40,401 | ₩40,201 | ₩40,294 | 0.00% | 454.3만 |
|---|
| 2026.08.20 | ₩40,321 | ₩40,414 | ₩40,081 | ₩40,121 | -0.50% | 501.7만 |
|---|
| 2026.08.19 | ₩40,521 | ₩40,641 | ₩40,428 | ₩40,454 | -0.16% | 832.1만 |
|---|
| 2026.08.18 | ₩40,454 | ₩40,494 | ₩40,348 | ₩40,374 | -0.20% | 503.3만 |
|---|
| 2026.08.17 | ₩40,841 | ₩40,868 | ₩40,641 | ₩40,655 | -0.46% | 761.6만 |
|---|
| 2026.08.14 | ₩40,988 | ₩40,988 | ₩40,815 | ₩40,868 | -0.29% | 524.4만 |
|---|
| 2026.08.13 | ₩40,815 | ₩41,041 | ₩40,775 | ₩40,961 | +0.36% | 541.2만 |
|---|
| 2026.08.12 | ₩40,801 | ₩40,815 | ₩40,628 | ₩40,695 | -0.26% | 564.8만 |
|---|
| 2026.08.11 | ₩40,775 | ₩40,775 | ₩40,521 | ₩40,588 | -0.46% | 560.5만 |
|---|
| 2026.08.10 | ₩40,681 | ₩40,801 | ₩40,641 | ₩40,708 | +0.07% | 787.3만 |
|---|
| 2026.08.07 | ₩40,575 | ₩40,735 | ₩40,508 | ₩40,708 | +0.33% | 623.8만 |
|---|
| 2026.08.06 | ₩40,494 | ₩40,601 | ₩40,374 | ₩40,414 | -0.20% | 832.8만 |
|---|
| 2026.08.05 | ₩40,801 | ₩40,855 | ₩40,481 | ₩40,494 | -0.75% | 899.2만 |
|---|
| 2026.08.04 | ₩40,014 | ₩40,681 | ₩40,001 | ₩40,575 | +1.40% | 880.8만 |
|---|
| 2026.08.03 | ₩39,427 | ₩39,894 | ₩39,401 | ₩39,854 | +1.08% | 768.6만 |
|---|
| 2026.07.31 | ₩39,187 | ₩39,387 | ₩38,814 | ₩39,267 | +0.20% | 968.7만 |
|---|
| 2026.07.30 | ₩38,747 | ₩39,054 | ₩38,640 | ₩39,014 | +0.69% | 768.2만 |
|---|
| 2026.07.29 | ₩38,934 | ₩39,107 | ₩38,400 | ₩38,427 | -1.30% | 904.7만 |
|---|
| 2026.07.28 | ₩38,881 | ₩39,107 | ₩38,747 | ₩39,001 | +0.31% | 893.7만 |
|---|
| 2026.07.27 | ₩39,174 | ₩39,201 | ₩38,721 | ₩38,894 | -0.72% | 952.6만 |
|---|
| 2026.07.24 | ₩38,827 | ₩39,094 | ₩38,761 | ₩38,841 | +0.03% | 983.2만 |
|---|
| 2026.07.23 | ₩38,854 | ₩39,014 | ₩38,640 | ₩38,801 | -0.14% | 833.6만 |
|---|
| 2026.07.22 | ₩39,241 | ₩39,401 | ₩39,227 | ₩39,267 | +0.07% | 544만 |
|---|
| 2026.07.21 | ₩39,227 | ₩39,361 | ₩39,107 | ₩39,321 | +0.24% | 745.2만 |
|---|
| 2026.07.20 | ₩39,267 | ₩39,361 | ₩38,987 | ₩39,027 | -0.61% | 940.9만 |
|---|
| 2026.07.17 | ₩38,987 | ₩39,294 | ₩38,961 | ₩39,094 | +0.27% | 1177.3만 |
|---|
| 2026.07.16 | ₩39,574 | ₩39,681 | ₩39,334 | ₩39,494 | -0.20% | 624.5만 |
|---|
| 2026.07.15 | ₩39,654 | ₩39,734 | ₩39,441 | ₩39,668 | +0.03% | 732만 |
|---|
| 2026.07.14 | ₩39,467 | ₩39,601 | ₩39,374 | ₩39,521 | +0.14% | 2237.1만 |
|---|
| 2026.07.13 | ₩39,547 | ₩39,627 | ₩39,321 | ₩39,387 | -0.40% | 1064.7만 |
|---|
| 2026.07.10 | ₩39,561 | ₩39,694 | ₩39,334 | ₩39,668 | +0.27% | 982.2만 |
|---|
| 2026.07.09 | ₩39,294 | ₩39,547 | ₩39,214 | ₩39,521 | +0.58% | 485.1만 |
|---|
| 2026.07.08 | ₩39,107 | ₩39,241 | ₩38,894 | ₩39,201 | +0.24% | 756.7만 |
|---|
| 2026.07.07 | ₩39,481 | ₩39,534 | ₩39,214 | ₩39,334 | -0.37% | 1012.1만 |
|---|
| 2026.07.06 | ₩39,361 | ₩39,601 | ₩39,334 | ₩39,547 | +0.47% | 1303.1만 |
|---|
| 2026.07.02 | ₩39,307 | ₩39,521 | ₩38,934 | ₩39,214 | -0.24% | 1006.8만 |
|---|
| 2026.07.01 | ₩39,174 | ₩39,427 | ₩39,041 | ₩39,201 | +0.07% | 773.6만 |
|---|
| 2026.06.30 | ₩38,974 | ₩39,321 | ₩38,961 | ₩39,254 | +0.72% | 1302.1만 |
|---|
| 2026.06.29 | ₩38,707 | ₩38,987 | ₩38,494 | ₩38,961 | +0.65% | 1254.1만 |
|---|
| 2026.06.26 | ₩38,294 | ₩38,694 | ₩38,187 | ₩38,400 | +0.28% | 2161만 |
|---|
| 2026.06.25 | ₩38,814 | ₩38,827 | ₩38,334 | ₩38,520 | -0.76% | 1346.8만 |
|---|
| 2026.06.24 | ₩38,627 | ₩38,894 | ₩38,427 | ₩38,547 | -0.21% | 1060.6만 |
|---|
| 2026.06.23 | ₩38,614 | ₩38,961 | ₩38,560 | ₩38,667 | +0.14% | 1604만 |
|---|
| 2026.06.22 | ₩39,361 | ₩39,494 | ₩39,107 | ₩39,174 | -0.47% | 1270.7만 |
|---|
| 2026.06.18 | ₩39,387 | ₩39,401 | ₩39,174 | ₩39,334 | -0.14% | 762.8만 |
|---|
| 2026.06.17 | ₩39,454 | ₩39,521 | ₩38,841 | ₩38,934 | -1.32% | 1493.5만 |
|---|
| 2026.06.16 | ₩39,627 | ₩39,681 | ₩39,387 | ₩39,414 | -0.54% | 811.3만 |
|---|
| 2026.06.15 | ₩39,494 | ₩39,748 | ₩39,494 | ₩39,641 | +0.37% | 901.1만 |
|---|
| 2026.06.12 | ₩38,907 | ₩39,107 | ₩38,627 | ₩38,961 | +0.14% | 1638.8만 |
|---|
| 2026.06.11 | ₩38,280 | ₩38,881 | ₩38,080 | ₩38,774 | +1.29% | 2103.5만 |
|---|
| 2026.06.10 | ₩38,534 | ₩38,801 | ₩38,107 | ₩38,120 | -1.07% | 1917.4만 |
|---|
| 2026.06.09 | ₩39,081 | ₩39,254 | ₩37,960 | ₩38,747 | -0.85% | 1879.2만 |
|---|
| 2026.06.08 | ₩39,041 | ₩39,174 | ₩38,787 | ₩38,854 | -0.48% | 1657.3만 |
|---|
| 2026.06.05 | ₩39,547 | ₩39,561 | ₩38,654 | ₩38,747 | -2.02% | 2152.2만 |
|---|
| 2026.06.04 | ₩39,507 | ₩39,854 | ₩39,481 | ₩39,801 | +0.74% | 953.2만 |
|---|
| 2026.06.03 | ₩39,868 | ₩39,868 | ₩39,601 | ₩39,627 | -0.60% | 1195.3만 |
|---|
| 2026.06.02 | ₩39,761 | ₩39,948 | ₩39,748 | ₩39,908 | +0.37% | 848.3만 |
|---|
| 2026.06.01 | ₩39,681 | ₩39,921 | ₩39,614 | ₩39,828 | +0.37% | 1619.5만 |
|---|
| 2026.05.29 | ₩39,654 | ₩39,788 | ₩39,614 | ₩39,694 | +0.10% | 1909.8만 |
|---|
| 2026.05.28 | ₩39,347 | ₩39,641 | ₩39,307 | ₩39,614 | +0.68% | 1297.7만 |
|---|
| 2026.05.27 | ₩39,414 | ₩39,427 | ₩39,254 | ₩39,374 | -0.10% | 1407만 |
|---|
| 2026.05.26 | ₩39,347 | ₩39,467 | ₩39,267 | ₩39,387 | +0.10% | 1195.2만 |
|---|
| 2026.05.22 | ₩39,134 | ₩39,281 | ₩39,054 | ₩39,121 | -0.03% | 1507.8만 |
|---|
| 2026.05.21 | ₩38,734 | ₩39,054 | ₩38,667 | ₩38,947 | +0.55% | 1729.5만 |
|---|
| 2026.05.20 | ₩38,547 | ₩38,894 | ₩38,494 | ₩38,881 | +0.87% | 1680.7만 |
|---|
| 2026.05.19 | ₩38,494 | ₩38,667 | ₩38,334 | ₩38,454 | -0.10% | 1645.2만 |
|---|
| 2026.05.18 | ₩38,774 | ₩38,867 | ₩38,440 | ₩38,721 | -0.14% | 1963.1만 |
|---|
| 2026.05.15 | ₩38,921 | ₩38,961 | ₩38,680 | ₩38,734 | -0.48% | 1309.1만 |
|---|
| 2026.05.14 | ₩38,987 | ₩39,294 | ₩38,974 | ₩39,227 | +0.62% | 1189.9만 |
|---|
| 2026.05.13 | ₩38,680 | ₩38,987 | ₩38,560 | ₩38,907 | +0.59% | 1058.5만 |
|---|
| 2026.05.12 | ₩38,654 | ₩38,734 | ₩38,374 | ₩38,694 | +0.10% | 3464.5만 |
|---|
| 2026.05.11 | ₩38,587 | ₩38,841 | ₩38,587 | ₩38,774 | +0.48% | 743.2만 |
|---|
| 2026.05.08 | ₩38,547 | ₩38,707 | ₩38,534 | ₩38,680 | +0.35% | 1018.6만 |
|---|
| 2026.05.07 | ₩38,600 | ₩38,654 | ₩38,320 | ₩38,400 | -0.52% | 1676.7만 |
|---|
| 2026.05.06 | ₩38,240 | ₩38,587 | ₩38,240 | ₩38,534 | +0.77% | 984.7만 |
|---|
| 2026.05.05 | ₩37,894 | ₩38,080 | ₩37,894 | ₩38,014 | +0.32% | 846.7만 |
|---|
| 2026.05.04 | ₩37,814 | ₩37,947 | ₩37,573 | ₩37,720 | -0.25% | 1613.8만 |
|---|
| 2026.05.01 | ₩37,907 | ₩38,067 | ₩37,854 | ₩37,854 | -0.14% | 1252.1만 |
|---|
| 2026.04.30 | ₩37,507 | ₩37,800 | ₩37,320 | ₩37,733 | +0.60% | 1818만 |
|---|
| 2026.04.29 | ₩37,347 | ₩37,400 | ₩37,200 | ₩37,373 | +0.07% | 1343.8만 |
|---|
| 2026.04.28 | ₩37,427 | ₩37,467 | ₩37,267 | ₩37,387 | -0.11% | 1172.6만 |
|---|
| 2026.04.27 | ₩37,467 | ₩37,613 | ₩37,427 | ₩37,573 | +0.28% | 1020.8만 |
|---|
| 2026.04.24 | ₩37,373 | ₩37,547 | ₩37,267 | ₩37,533 | +0.43% | 1473.4만 |
|---|
| 2026.04.23 | ₩37,320 | ₩37,467 | ₩36,920 | ₩37,267 | -0.14% | 1816.3만 |
|---|
| 2026.04.22 | ₩37,320 | ₩37,413 | ₩37,280 | ₩37,400 | +0.21% | 1145.9만 |
|---|
| 2026.04.21 | ₩37,400 | ₩37,440 | ₩36,973 | ₩37,053 | -0.93% | 1967.5만 |
|---|
| 2026.04.20 | ₩37,253 | ₩37,333 | ₩37,133 | ₩37,293 | +0.11% | 1293.2만 |
|---|
| 2026.04.17 | ₩37,133 | ₩37,467 | ₩37,120 | ₩37,333 | +0.54% | 1210.4만 |
|---|
| 2026.04.16 | ₩36,840 | ₩36,947 | ₩36,720 | ₩36,880 | +0.11% | 987.1만 |
|---|
| 2026.04.15 | ₩36,560 | ₩36,813 | ₩36,506 | ₩36,800 | +0.66% | 975.1만 |
|---|
| 2026.04.14 | ₩36,173 | ₩36,506 | ₩36,160 | ₩36,506 | +0.92% | 1043.2만 |
|---|
| 2026.04.13 | ₩35,573 | ₩36,066 | ₩35,546 | ₩36,066 | +1.39% | 1086.9만 |
|---|
| 2026.04.10 | ₩35,786 | ₩35,839 | ₩35,639 | ₩35,693 | -0.26% | 949.5만 |
|---|
| 2026.04.09 | ₩35,479 | ₩35,786 | ₩35,399 | ₩35,733 | +0.71% | 1327.1만 |
|---|
| 2026.04.08 | ₩35,586 | ₩35,626 | ₩35,319 | ₩35,546 | -0.11% | 1450.3만 |
|---|
| 2026.04.07 | ₩34,559 | ₩34,679 | ₩34,252 | ₩34,679 | +0.35% | 1845.4만 |
|---|
| 2026.04.06 | ₩34,506 | ₩34,692 | ₩34,479 | ₩34,666 | +0.46% | 1199.8만 |
|---|
| 2026.04.02 | ₩34,012 | ₩34,612 | ₩33,932 | ₩34,492 | +1.41% | 1877.6만 |
|---|
| 2026.04.01 | ₩34,386 | ₩34,639 | ₩34,332 | ₩34,466 | +0.23% | 2989.9만 |
|---|
| 2026.03.31 | ₩33,612 | ₩34,266 | ₩33,559 | ₩34,199 | +1.75% | 3666.6만 |
|---|
| 2026.03.30 | ₩33,679 | ₩33,679 | ₩33,092 | ₩33,239 | -1.31% | 3906.6만 |
|---|
| 2026.03.27 | ₩33,799 | ₩33,812 | ₩33,292 | ₩33,359 | -1.30% | 2999.8만 |
|---|
| 2026.03.26 | ₩34,292 | ₩34,452 | ₩33,919 | ₩33,945 | -1.01% | 2533.2만 |
|---|
| 2026.03.25 | ₩34,639 | ₩34,759 | ₩34,412 | ₩34,546 | -0.27% | 2037.5만 |
|---|
| 2026.03.24 | ₩34,346 | ₩34,639 | ₩34,252 | ₩34,439 | +0.27% | 2425.7만 |
|---|
| 2026.03.23 | ₩34,679 | ₩34,946 | ₩34,479 | ₩34,546 | -0.38% | 2641.6만 |
|---|
| 2026.03.20 | ₩34,612 | ₩34,626 | ₩33,985 | ₩34,172 | -1.27% | 5163.4만 |
|---|
| 2026.03.19 | ₩34,506 | ₩34,866 | ₩34,452 | ₩34,692 | +0.54% | 4379.8만 |
|---|
| 2026.03.18 | ₩35,159 | ₩35,199 | ₩34,772 | ₩34,799 | -1.02% | 3391.5만 |
|---|
| 2026.03.17 | ₩35,333 | ₩35,453 | ₩35,239 | ₩35,266 | -0.19% | 2086.4만 |
|---|
| 2026.03.16 | ₩35,119 | ₩35,319 | ₩35,053 | ₩35,173 | +0.15% | 3118.4만 |
|---|
| 2026.03.13 | ₩35,159 | ₩35,333 | ₩34,746 | ₩34,812 | -0.99% | 3955.8만 |
|---|
| 2026.03.12 | ₩35,293 | ₩35,306 | ₩34,986 | ₩35,013 | -0.79% | 3074.1만 |
|---|
| 2026.03.11 | ₩35,599 | ₩35,746 | ₩35,399 | ₩35,559 | -0.11% | 2302만 |
|---|
| 2026.03.10 | ₩35,639 | ₩35,933 | ₩35,479 | ₩35,599 | -0.11% | 2432.7만 |
|---|
| 2026.03.09 | ₩35,039 | ₩35,746 | ₩34,826 | ₩35,666 | +1.79% | 3738.6만 |
|---|
| 2026.03.06 | ₩35,399 | ₩35,559 | ₩35,213 | ₩35,373 | -0.08% | 2716.9만 |
|---|
| 2026.03.05 | ₩35,866 | ₩36,066 | ₩35,533 | ₩35,853 | -0.04% | 4621.9만 |
|---|
| 2026.03.04 | ₩35,853 | ₩36,146 | ₩35,746 | ₩36,040 | +0.52% | 1961.2만 |
|---|
| 2026.03.03 | ₩35,506 | ₩35,906 | ₩35,199 | ₩35,786 | +0.79% | 3739.8만 |
|---|
| 2026.03.02 | ₩35,693 | ₩36,226 | ₩35,666 | ₩36,120 | +1.20% | 2367.4만 |
|---|
| 2026.02.27 | ₩35,920 | ₩36,120 | ₩35,839 | ₩36,093 | +0.48% | 3669.5만 |
|---|
| 2026.02.26 | ₩36,453 | ₩36,453 | ₩36,000 | ₩36,266 | -0.51% | 3072.9만 |
|---|
| 2026.02.25 | ₩36,280 | ₩36,480 | ₩36,280 | ₩36,453 | +0.48% | 1063.8만 |
|---|
| 2026.02.24 | ₩35,826 | ₩36,186 | ₩35,746 | ₩36,146 | +0.89% | 1507.6만 |
|---|
| 2026.02.23 | ₩36,160 | ₩36,266 | ₩35,746 | ₩35,866 | -0.81% | 2064.1만 |
|---|
| 2026.02.20 | ₩35,906 | ₩36,293 | ₩35,879 | ₩36,253 | +0.97% | 2189.5만 |
|---|
| 2026.02.19 | ₩35,973 | ₩36,106 | ₩35,866 | ₩36,026 | +0.15% | 2247.7만 |
|---|
| 2026.02.18 | ₩36,000 | ₩36,266 | ₩35,906 | ₩36,106 | +0.30% | 1588.9만 |
|---|
| 2026.02.17 | ₩35,773 | ₩36,026 | ₩35,533 | ₩35,920 | +0.41% | 2768.1만 |
|---|
| 2026.02.13 | ₩35,839 | ₩36,093 | ₩35,626 | ₩35,853 | +0.04% | 2650.9만 |
|---|
| 2026.02.12 | ₩36,506 | ₩36,573 | ₩35,773 | ₩35,813 | -1.90% | 2614.1만 |
|---|
| 2026.02.11 | ₩36,653 | ₩36,680 | ₩36,240 | ₩36,400 | -0.69% | 2110.9만 |
|---|
| 2026.02.10 | ₩36,546 | ₩36,653 | ₩36,386 | ₩36,413 | -0.36% | 1758.6만 |
|---|
| 2026.02.09 | ₩36,253 | ₩36,600 | ₩36,200 | ₩36,520 | +0.74% | 1663.3만 |
|---|
| 2026.02.06 | ₩35,799 | ₩36,400 | ₩35,786 | ₩36,333 | +1.49% | 1710.5만 |
|---|
| 2026.02.05 | ₩35,786 | ₩35,920 | ₩35,506 | ₩35,586 | -0.56% | 3149.8만 |
|---|
| 2026.02.04 | ₩36,266 | ₩36,320 | ₩35,813 | ₩36,053 | -0.59% | 3420.5만 |
|---|
| 2026.02.03 | ₩36,600 | ₩36,626 | ₩35,933 | ₩36,240 | -0.98% | 2940.2만 |
|---|
| 2026.02.02 | ₩36,226 | ₩36,613 | ₩36,213 | ₩36,546 | +0.88% | 1736.5만 |
|---|
| 2026.01.30 | ₩36,373 | ₩36,493 | ₩36,120 | ₩36,333 | -0.11% | 3105.1만 |
|---|
| 2026.01.29 | ₩36,640 | ₩36,680 | ₩36,026 | ₩36,520 | -0.33% | 2849.6만 |
|---|
| 2026.01.28 | ₩36,706 | ₩36,733 | ₩36,520 | ₩36,586 | -0.33% | 1872.9만 |
|---|
| 2026.01.27 | ₩36,546 | ₩36,680 | ₩36,506 | ₩36,626 | +0.22% | 901.6만 |
|---|
| 2026.01.26 | ₩36,360 | ₩36,546 | ₩36,346 | ₩36,480 | +0.33% | 1271만 |
|---|
| 2026.01.23 | ₩36,266 | ₩36,400 | ₩36,213 | ₩36,306 | +0.11% | 1780.9만 |
|---|
| 2026.01.22 | ₩36,346 | ₩36,413 | ₩36,200 | ₩36,306 | -0.11% | 2017.2만 |
|---|
| 2026.01.21 | ₩35,826 | ₩36,293 | ₩35,733 | ₩36,120 | +0.82% | 3081.3만 |
|---|
| 2026.01.20 | ₩35,933 | ₩36,093 | ₩35,666 | ₩35,719 | -0.59% | 2540.4만 |
|---|
| 2026.01.16 | ₩36,573 | ₩36,586 | ₩36,373 | ₩36,453 | -0.33% | 1452.2만 |
|---|
| 2026.01.15 | ₩36,613 | ₩36,653 | ₩36,440 | ₩36,506 | -0.29% | 1918.5만 |
|---|
| 2026.01.14 | ₩36,426 | ₩36,453 | ₩36,160 | ₩36,373 | -0.15% | 2252.3만 |
|---|
| 2026.01.13 | ₩36,653 | ₩36,680 | ₩36,426 | ₩36,560 | -0.25% | 1676.9만 |
|---|
| 2026.01.12 | ₩36,373 | ₩36,680 | ₩36,373 | ₩36,640 | +0.73% | 1018.5만 |
|---|
| 2026.01.09 | ₩36,386 | ₩36,626 | ₩36,320 | ₩36,573 | +0.51% | 1589만 |
|---|
| 2026.01.08 | ₩36,306 | ₩36,400 | ₩36,226 | ₩36,346 | +0.11% | 2019.3만 |
|---|
| 2026.01.07 | ₩36,466 | ₩36,573 | ₩36,320 | ₩36,333 | -0.37% | 1489만 |
|---|
| 2026.01.06 | ₩36,253 | ₩36,493 | ₩36,240 | ₩36,466 | +0.59% | 1383.3만 |
|---|
| 2026.01.05 | ₩36,160 | ₩36,333 | ₩36,146 | ₩36,240 | +0.22% | 1316.1만 |
|---|
| 2026.01.02 | ₩36,093 | ₩36,146 | ₩35,799 | ₩35,973 | -0.33% | 2366.7만 |
|---|
| 2025.12.31 | ₩36,173 | ₩36,200 | ₩35,879 | ₩35,893 | -0.77% | 1344.5만 |
|---|
| 2025.12.30 | ₩36,200 | ₩36,253 | ₩36,146 | ₩36,173 | -0.07% | 803.6만 |
|---|
| 2025.12.29 | ₩36,200 | ₩36,293 | ₩36,120 | ₩36,226 | +0.07% | 1066.2만 |
|---|
| 2025.12.26 | ₩36,346 | ₩36,413 | ₩36,280 | ₩36,346 | 0.00% | 815.1만 |
|---|
| 2025.12.24 | ₩36,240 | ₩36,373 | ₩36,226 | ₩36,346 | +0.29% | 448.2만 |
|---|
| 2025.12.23 | ₩36,026 | ₩36,240 | ₩36,026 | ₩36,240 | +0.59% | 884.6만 |
|---|
| 2025.12.22 | ₩36,026 | ₩36,120 | ₩35,973 | ₩36,093 | +0.19% | 1098.4만 |
|---|
| 2025.12.19 | ₩35,626 | ₩35,879 | ₩35,626 | ₩35,853 | +0.64% | 1769.8만 |
|---|
| 2025.12.18 | ₩35,586 | ₩35,746 | ₩35,426 | ₩35,506 | -0.22% | 2974.9만 |
|---|
| 2025.12.17 | ₩35,679 | ₩35,733 | ₩35,226 | ₩35,253 | -1.20% | 3186.9만 |
|---|
| 2025.12.16 | ₩35,666 | ₩35,773 | ₩35,439 | ₩35,653 | -0.04% | 2681.7만 |
|---|
| 2025.12.15 | ₩36,013 | ₩36,026 | ₩35,666 | ₩35,746 | -0.74% | 2821.3만 |
|---|
| 2025.12.12 | ₩36,160 | ₩36,213 | ₩35,679 | ₩35,813 | -0.96% | 2239.6만 |
|---|
| 2025.12.11 | ₩36,000 | ₩36,226 | ₩35,853 | ₩36,226 | +0.63% | 2209.6만 |
|---|
| 2025.12.10 | ₩35,853 | ₩36,213 | ₩35,799 | ₩36,133 | +0.78% | 2200.8만 |
|---|
| 2025.12.09 | ₩35,986 | ₩36,120 | ₩35,973 | ₩35,986 | 0.00% | 1593.9만 |
|---|
| 2025.12.08 | ₩36,173 | ₩36,186 | ₩35,920 | ₩36,013 | -0.44% | 1902.4만 |
|---|
| 2025.12.05 | ₩36,120 | ₩36,280 | ₩36,066 | ₩36,133 | +0.04% | 2254.6만 |
|---|
| 2025.12.04 | ₩36,080 | ₩36,093 | ₩35,906 | ₩36,080 | 0.00% | 2293.7만 |
|---|
| 2025.12.03 | ₩35,826 | ₩36,093 | ₩35,799 | ₩36,040 | +0.60% | 1907.5만 |
|---|
| 2025.12.02 | ₩35,920 | ₩36,026 | ₩35,786 | ₩35,893 | -0.07% | 2880.1만 |
|---|
| 2025.12.01 | ₩35,746 | ₩35,973 | ₩35,733 | ₩35,839 | +0.26% | 2593.3만 |
|---|
| 2025.11.28 | ₩35,839 | ₩36,013 | ₩35,826 | ₩36,013 | +0.48% | 1153.7만 |
|---|
| 2025.11.26 | ₩35,666 | ₩35,893 | ₩35,639 | ₩35,786 | +0.34% | 1932.6만 |
|---|
| 2025.11.25 | ₩35,173 | ₩35,599 | ₩34,972 | ₩35,546 | +1.06% | 1981.9만 |
|---|
| 2025.11.24 | ₩34,879 | ₩35,253 | ₩34,812 | ₩35,213 | +0.96% | 2145만 |
|---|
| 2025.11.21 | ₩34,466 | ₩34,959 | ₩34,226 | ₩34,679 | +0.62% | 4294만 |
|---|
| 2025.11.20 | ₩35,413 | ₩35,559 | ₩34,292 | ₩34,332 | -3.05% | 3056.4만 |
|---|
| 2025.11.19 | ₩34,772 | ₩35,119 | ₩34,666 | ₩34,879 | +0.31% | 2684.5만 |
|---|
| 2025.11.18 | ₩34,826 | ₩35,013 | ₩34,519 | ₩34,759 | -0.19% | 3226.4만 |
|---|
| 2025.11.17 | ₩35,266 | ₩35,466 | ₩34,852 | ₩35,026 | -0.68% | 2357.9만 |
|---|
| 2025.11.14 | ₩35,026 | ₩35,586 | ₩34,906 | ₩35,399 | +1.07% | 2265.2만 |
|---|
| 2025.11.13 | ₩35,866 | ₩35,879 | ₩35,306 | ₩35,399 | -1.30% | 3012.4만 |
|---|
| 2025.11.12 | ₩36,093 | ₩36,133 | ₩35,893 | ₩36,013 | -0.22% | 1811.3만 |
|---|
| 2025.11.11 | ₩35,839 | ₩36,026 | ₩35,773 | ₩36,013 | +0.48% | 1853.1만 |
|---|
| 2025.11.10 | ₩35,719 | ₩35,973 | ₩35,599 | ₩35,933 | +0.60% | 1478만 |
|---|
| 2025.11.07 | ₩35,186 | ₩35,386 | ₩34,839 | ₩35,386 | +0.57% | 2447.5만 |
|---|
| 2025.11.06 | ₩35,666 | ₩35,719 | ₩35,239 | ₩35,333 | -0.93% | 1740.2만 |
|---|
| 2025.11.05 | ₩35,586 | ₩35,906 | ₩35,533 | ₩35,706 | +0.34% | 1553.4만 |
|---|
| 2025.11.04 | ₩35,653 | ₩35,853 | ₩35,559 | ₩35,626 | -0.07% | 1792.3만 |
|---|
| 2025.11.03 | ₩36,173 | ₩36,186 | ₩35,839 | ₩36,026 | -0.41% | 1485.2만 |
|---|
| 2025.10.31 | ₩36,120 | ₩36,120 | ₩35,826 | ₩35,973 | -0.41% | 2643.3만 |
|---|
| 2025.10.30 | ₩36,026 | ₩36,173 | ₩35,839 | ₩35,866 | -0.44% | 1980.2만 |
|---|
| 2025.10.29 | ₩36,320 | ₩36,373 | ₩36,013 | ₩36,266 | -0.15% | 1828.3만 |
|---|
| 2025.10.28 | ₩36,280 | ₩36,333 | ₩36,133 | ₩36,240 | -0.11% | 1292.9만 |
|---|
| 2025.10.27 | ₩36,053 | ₩36,186 | ₩36,000 | ₩36,173 | +0.33% | 860.8만 |
|---|
| 2025.10.24 | ₩35,719 | ₩35,826 | ₩35,679 | ₩35,759 | +0.11% | 1340.4만 |
|---|
| 2025.10.23 | ₩35,239 | ₩35,519 | ₩35,239 | ₩35,453 | +0.61% | 1322.6만 |
|---|
| 2025.10.22 | ₩35,466 | ₩35,466 | ₩34,986 | ₩35,213 | -0.71% | 2403.3만 |
|---|
| 2025.10.21 | ₩35,426 | ₩35,533 | ₩35,359 | ₩35,453 | +0.08% | 1164.3만 |
|---|
| 2025.10.20 | ₩35,253 | ₩35,493 | ₩35,226 | ₩35,439 | +0.53% | 1127.6만 |
|---|
| 2025.10.17 | ₩34,799 | ₩35,146 | ₩34,732 | ₩35,066 | +0.77% | 2171.4만 |
|---|
| 2025.10.16 | ₩35,226 | ₩35,319 | ₩34,706 | ₩34,892 | -0.95% | 2238.3만 |
|---|
| 2025.10.15 | ₩35,239 | ₩35,413 | ₩34,812 | ₩35,146 | -0.26% | 2494.7만 |
|---|
| 2025.10.14 | ₩34,692 | ₩35,173 | ₩34,506 | ₩34,986 | +0.85% | 2206.5만 |
|---|
| 2025.10.13 | ₩34,892 | ₩35,106 | ₩34,839 | ₩35,039 | +0.42% | 1823.8만 |
|---|
| 2025.10.10 | ₩35,479 | ₩35,586 | ₩34,466 | ₩34,479 | -2.82% | 2335.6만 |
|---|