시장 데이터를 불러오는 중
전체 종목
Schwab International Dividend Equity ETF 과거 주가
Schwab International Dividend Equity ETF · SCHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab International Dividend Equity ETF · SCHY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,273 | ₩42,433 | ₩42,273 | ₩42,433 | +0.38% | 36.6만 |
| 2026.10.08 | ₩41,925 | ₩42,133 | ₩41,792 | ₩42,126 | +0.48% | 45만 |
| 2026.10.07 | ₩41,832 | ₩41,979 | ₩41,758 | ₩41,912 | +0.19% | 31.4만 |
| 2026.10.06 | ₩42,006 | ₩42,119 | ₩41,949 | ₩41,965 | -0.10% | 40.1만 |
| 2026.10.05 | ₩41,778 | ₩41,923 | ₩41,607 | ₩41,845 | +0.16% | 51.4만 |
| 2026.10.02 | ₩41,765 | ₩41,925 | ₩41,698 | ₩41,859 | +0.22% | 67.1만 |
| 2026.10.01 | ₩41,859 | ₩41,896 | ₩41,491 | ₩41,591 | -0.64% | 77.6만 |
| 2026.09.30 | ₩42,326 | ₩42,326 | ₩41,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,965 |
| -0.85% |
| 56.4만 |
| 2026.09.29 | ₩42,366 | ₩42,404 | ₩42,126 | ₩42,340 | -0.06% | 80.2만 |
|---|
| 2026.09.28 | ₩42,741 | ₩42,874 | ₩42,594 | ₩42,701 | -0.09% | 66.5만 |
|---|
| 2026.09.25 | ₩42,727 | ₩42,888 | ₩42,647 | ₩42,888 | +0.38% | 50.1만 |
|---|
| 2026.09.24 | ₩42,807 | ₩42,913 | ₩42,634 | ₩42,781 | -0.06% | 39.7만 |
|---|
| 2026.09.23 | ₩42,914 | ₩42,949 | ₩42,620 | ₩42,741 | -0.40% | 66.8만 |
|---|
| 2026.09.22 | ₩43,770 | ₩43,837 | ₩43,612 | ₩43,756 | -0.03% | 43.9만 |
|---|
| 2026.09.21 | ₩43,783 | ₩43,877 | ₩43,624 | ₩43,703 | -0.18% | 49.1만 |
|---|
| 2026.09.18 | ₩43,449 | ₩43,469 | ₩43,321 | ₩43,449 | 0.00% | 54.4만 |
|---|
| 2026.09.17 | ₩43,903 | ₩43,950 | ₩43,837 | ₩43,890 | -0.03% | 51.2만 |
|---|
| 2026.09.16 | ₩43,930 | ₩43,930 | ₩43,402 | ₩43,569 | -0.82% | 67만 |
|---|
| 2026.09.15 | ₩43,770 | ₩43,943 | ₩43,750 | ₩43,903 | +0.31% | 39.6만 |
|---|
| 2026.09.14 | ₩43,863 | ₩44,124 | ₩43,750 | ₩43,957 | +0.21% | 60.6만 |
|---|
| 2026.09.11 | ₩43,796 | ₩43,839 | ₩43,589 | ₩43,649 | -0.34% | 47만 |
|---|
| 2026.09.10 | ₩43,649 | ₩43,683 | ₩43,496 | ₩43,529 | -0.28% | 62.7만 |
|---|
| 2026.09.09 | ₩43,970 | ₩43,970 | ₩43,649 | ₩43,690 | -0.64% | 72만 |
|---|
| 2026.09.08 | ₩44,224 | ₩44,224 | ₩44,017 | ₩44,037 | -0.42% | 58.3만 |
|---|
| 2026.09.04 | ₩44,318 | ₩44,505 | ₩44,251 | ₩44,425 | +0.24% | 33만 |
|---|
| 2026.09.03 | ₩44,585 | ₩44,652 | ₩44,458 | ₩44,572 | -0.03% | 38.3만 |
|---|
| 2026.09.02 | ₩44,197 | ₩44,284 | ₩44,144 | ₩44,278 | +0.18% | 40.2만 |
|---|
| 2026.09.01 | ₩44,398 | ₩44,485 | ₩44,171 | ₩44,224 | -0.39% | 45.7만 |
|---|
| 2026.08.31 | ₩44,532 | ₩44,585 | ₩44,331 | ₩44,398 | -0.30% | 62.7만 |
|---|
| 2026.08.28 | ₩44,638 | ₩44,652 | ₩44,291 | ₩44,371 | -0.60% | 54.3만 |
|---|
| 2026.08.27 | ₩44,532 | ₩44,532 | ₩44,351 | ₩44,505 | -0.06% | 56.8만 |
|---|
| 2026.08.26 | ₩45,053 | ₩45,053 | ₩44,879 | ₩44,892 | -0.36% | 56.7만 |
|---|
| 2026.08.25 | ₩44,932 | ₩45,166 | ₩44,872 | ₩45,146 | +0.48% | 70만 |
|---|
| 2026.08.24 | ₩44,812 | ₩44,973 | ₩44,772 | ₩44,959 | +0.33% | 68.7만 |
|---|
| 2026.08.21 | ₩44,826 | ₩44,966 | ₩44,799 | ₩44,932 | +0.24% | 49.4만 |
|---|
| 2026.08.20 | ₩44,705 | ₩44,839 | ₩44,645 | ₩44,692 | -0.03% | 61.4만 |
|---|
| 2026.08.19 | ₩44,505 | ₩44,769 | ₩44,505 | ₩44,705 | +0.45% | 49.8만 |
|---|
| 2026.08.18 | ₩44,278 | ₩44,318 | ₩44,184 | ₩44,224 | -0.12% | 55.7만 |
|---|
| 2026.08.17 | ₩44,278 | ₩44,318 | ₩44,030 | ₩44,104 | -0.39% | 87.6만 |
|---|
| 2026.08.14 | ₩44,371 | ₩44,406 | ₩44,271 | ₩44,344 | -0.06% | 40.3만 |
|---|
| 2026.08.13 | ₩44,358 | ₩44,371 | ₩44,244 | ₩44,358 | 0.00% | 48.8만 |
|---|
| 2026.08.12 | ₩44,451 | ₩44,463 | ₩44,311 | ₩44,344 | -0.24% | 45.7만 |
|---|
| 2026.08.11 | ₩44,759 | ₩44,799 | ₩44,545 | ₩44,545 | -0.48% | 50.3만 |
|---|
| 2026.08.10 | ₩44,705 | ₩44,906 | ₩44,572 | ₩44,732 | +0.06% | 87.9만 |
|---|
| 2026.08.07 | ₩44,892 | ₩45,003 | ₩44,872 | ₩44,959 | +0.15% | 74.1만 |
|---|
| 2026.08.06 | ₩44,879 | ₩44,879 | ₩44,658 | ₩44,692 | -0.42% | 76.4만 |
|---|
| 2026.08.05 | ₩44,799 | ₩44,826 | ₩44,572 | ₩44,572 | -0.51% | 87.9만 |
|---|
| 2026.08.04 | ₩44,692 | ₩44,812 | ₩44,592 | ₩44,785 | +0.21% | 88.8만 |
|---|
| 2026.08.03 | ₩44,759 | ₩44,812 | ₩44,545 | ₩44,598 | -0.36% | 74만 |
|---|
| 2026.07.31 | ₩44,491 | ₩44,652 | ₩44,264 | ₩44,585 | +0.21% | 102.9만 |
|---|
| 2026.07.30 | ₩44,638 | ₩44,819 | ₩44,572 | ₩44,799 | +0.36% | 95.1만 |
|---|
| 2026.07.29 | ₩44,398 | ₩44,779 | ₩44,351 | ₩44,465 | +0.15% | 73.6만 |
|---|
| 2026.07.28 | ₩44,050 | ₩44,425 | ₩44,050 | ₩44,344 | +0.67% | 75.4만 |
|---|
| 2026.07.27 | ₩43,529 | ₩43,676 | ₩43,516 | ₩43,663 | +0.31% | 90.6만 |
|---|
| 2026.07.24 | ₩43,142 | ₩43,436 | ₩43,142 | ₩43,315 | +0.40% | 92.4만 |
|---|
| 2026.07.23 | ₩42,995 | ₩43,068 | ₩42,921 | ₩43,021 | +0.06% | 81.5만 |
|---|
| 2026.07.22 | ₩43,502 | ₩43,591 | ₩43,382 | ₩43,422 | -0.18% | 49.6만 |
|---|
| 2026.07.21 | ₩43,101 | ₩43,228 | ₩42,968 | ₩43,182 | +0.19% | 61.7만 |
|---|
| 2026.07.20 | ₩43,302 | ₩43,382 | ₩43,108 | ₩43,142 | -0.37% | 125.6만 |
|---|
| 2026.07.17 | ₩43,355 | ₩43,603 | ₩43,349 | ₩43,489 | +0.31% | 102.7만 |
|---|
| 2026.07.16 | ₩42,968 | ₩43,302 | ₩42,941 | ₩43,302 | +0.78% | 81.3만 |
|---|
| 2026.07.15 | ₩43,008 | ₩43,315 | ₩42,928 | ₩43,235 | +0.53% | 63.8만 |
|---|
| 2026.07.14 | ₩43,168 | ₩43,275 | ₩43,008 | ₩43,021 | -0.34% | 61.7만 |
|---|
| 2026.07.13 | ₩43,035 | ₩43,195 | ₩42,901 | ₩42,901 | -0.31% | 93.8만 |
|---|
| 2026.07.10 | ₩42,848 | ₩42,965 | ₩42,781 | ₩42,874 | +0.06% | 52.9만 |
|---|
| 2026.07.09 | ₩42,701 | ₩42,874 | ₩42,674 | ₩42,807 | +0.25% | 46.3만 |
|---|
| 2026.07.08 | ₩42,701 | ₩42,807 | ₩42,547 | ₩42,767 | +0.16% | 99.7만 |
|---|
| 2026.07.07 | ₩43,155 | ₩43,275 | ₩42,908 | ₩42,981 | -0.40% | 44.4만 |
|---|
| 2026.07.06 | ₩42,861 | ₩42,861 | ₩42,620 | ₩42,834 | -0.06% | 70.3만 |
|---|
| 2026.07.02 | ₩42,674 | ₩42,961 | ₩42,660 | ₩42,861 | +0.44% | 55.3만 |
|---|
| 2026.07.01 | ₩41,965 | ₩42,126 | ₩41,913 | ₩42,046 | +0.19% | 47.7만 |
|---|
| 2026.06.30 | ₩42,393 | ₩42,433 | ₩42,246 | ₩42,407 | +0.03% | 70.6만 |
|---|
| 2026.06.29 | ₩42,433 | ₩42,580 | ₩42,400 | ₩42,580 | +0.35% | 79.5만 |
|---|
| 2026.06.26 | ₩42,326 | ₩42,547 | ₩42,313 | ₩42,420 | +0.22% | 52.9만 |
|---|
| 2026.06.25 | ₩42,246 | ₩42,427 | ₩42,179 | ₩42,313 | +0.16% | 85.4만 |
|---|
| 2026.06.24 | ₩41,992 | ₩42,072 | ₩41,892 | ₩41,992 | 0.00% | 55.3만 |
|---|
| 2026.06.23 | ₩42,554 | ₩42,647 | ₩42,500 | ₩42,513 | -0.09% | 38.3만 |
|---|
| 2026.06.22 | ₩42,607 | ₩42,741 | ₩42,574 | ₩42,607 | 0.00% | 58.4만 |
|---|
| 2026.06.18 | ₩42,914 | ₩42,954 | ₩42,687 | ₩42,727 | -0.44% | 81.6만 |
|---|
| 2026.06.17 | ₩43,716 | ₩43,716 | ₩43,021 | ₩43,115 | -1.38% | 66.1만 |
|---|
| 2026.06.16 | ₩43,730 | ₩43,890 | ₩43,703 | ₩43,743 | +0.03% | 61만 |
|---|
| 2026.06.15 | ₩43,796 | ₩43,850 | ₩43,509 | ₩43,529 | -0.61% | 76.8만 |
|---|
| 2026.06.12 | ₩43,649 | ₩43,837 | ₩43,556 | ₩43,756 | +0.24% | 40.7만 |
|---|
| 2026.06.11 | ₩43,235 | ₩43,743 | ₩43,061 | ₩43,649 | +0.96% | 37.1만 |
|---|
| 2026.06.10 | ₩42,941 | ₩43,155 | ₩42,848 | ₩42,874 | -0.16% | 32.2만 |
|---|
| 2026.06.09 | ₩42,981 | ₩43,047 | ₩42,527 | ₩42,888 | -0.22% | 43만 |
|---|
| 2026.06.08 | ₩42,741 | ₩42,821 | ₩42,527 | ₩42,580 | -0.38% | 43.1만 |
|---|
| 2026.06.05 | ₩42,914 | ₩43,007 | ₩42,447 | ₩42,540 | -0.87% | 49.2만 |
|---|
| 2026.06.04 | ₩43,115 | ₩43,122 | ₩42,928 | ₩43,008 | -0.25% | 29.1만 |
|---|
| 2026.06.03 | ₩42,874 | ₩42,968 | ₩42,741 | ₩42,767 | -0.25% | 89.4만 |
|---|
| 2026.06.02 | ₩43,128 | ₩43,222 | ₩43,075 | ₩43,168 | +0.09% | 45만 |
|---|
| 2026.06.01 | ₩42,995 | ₩43,195 | ₩42,834 | ₩43,088 | +0.22% | 50.1만 |
|---|
| 2026.05.29 | ₩43,248 | ₩43,375 | ₩43,128 | ₩43,208 | -0.09% | 41.2만 |
|---|
| 2026.05.28 | ₩43,222 | ₩43,349 | ₩43,101 | ₩43,248 | +0.06% | 35.1만 |
|---|
| 2026.05.27 | ₩43,369 | ₩43,442 | ₩43,269 | ₩43,342 | -0.06% | 43.2만 |
|---|
| 2026.05.26 | ₩43,569 | ₩43,671 | ₩43,329 | ₩43,396 | -0.40% | 63.4만 |
|---|
| 2026.05.22 | ₩43,436 | ₩43,442 | ₩43,269 | ₩43,342 | -0.22% | 37.2만 |
|---|
| 2026.05.21 | ₩43,369 | ₩43,770 | ₩43,248 | ₩43,676 | +0.71% | 27.7만 |
|---|
| 2026.05.20 | ₩43,342 | ₩43,690 | ₩43,235 | ₩43,636 | +0.68% | 31.9만 |
|---|
| 2026.05.19 | ₩43,396 | ₩43,502 | ₩43,262 | ₩43,315 | -0.18% | 41만 |
|---|
| 2026.05.18 | ₩43,128 | ₩43,476 | ₩43,128 | ₩43,436 | +0.71% | 49.1만 |
|---|
| 2026.05.15 | ₩42,901 | ₩42,914 | ₩42,680 | ₩42,767 | -0.31% | 44만 |
|---|
| 2026.05.14 | ₩43,235 | ₩43,342 | ₩43,168 | ₩43,168 | -0.15% | 39.7만 |
|---|
| 2026.05.13 | ₩43,088 | ₩43,222 | ₩42,950 | ₩43,222 | +0.31% | 34만 |
|---|
| 2026.05.12 | ₩42,981 | ₩43,222 | ₩42,905 | ₩43,195 | +0.50% | 36.6만 |
|---|
| 2026.05.11 | ₩43,208 | ₩43,362 | ₩43,168 | ₩43,222 | +0.03% | 51.1만 |
|---|
| 2026.05.08 | ₩43,008 | ₩43,035 | ₩42,881 | ₩43,008 | 0.00% | 67.9만 |
|---|
| 2026.05.07 | ₩43,302 | ₩43,394 | ₩42,781 | ₩42,781 | -1.20% | 49.7만 |
|---|
| 2026.05.06 | ₩43,369 | ₩43,536 | ₩43,349 | ₩43,476 | +0.25% | 56.7만 |
|---|
| 2026.05.05 | ₩42,807 | ₩42,995 | ₩42,734 | ₩42,941 | +0.31% | 36.1만 |
|---|
| 2026.05.04 | ₩42,834 | ₩42,868 | ₩42,420 | ₩42,554 | -0.66% | 54.5만 |
|---|
| 2026.05.01 | ₩43,355 | ₩43,556 | ₩43,282 | ₩43,302 | -0.12% | 38.7만 |
|---|
| 2026.04.30 | ₩42,807 | ₩43,382 | ₩42,807 | ₩43,302 | +1.16% | 51.4만 |
|---|
| 2026.04.29 | ₩42,520 | ₩42,634 | ₩42,219 | ₩42,340 | -0.42% | 49만 |
|---|
| 2026.04.28 | ₩42,941 | ₩43,041 | ₩42,840 | ₩43,008 | +0.16% | 39.3만 |
|---|
| 2026.04.27 | ₩43,142 | ₩43,222 | ₩42,948 | ₩42,968 | -0.40% | 50.9만 |
|---|
| 2026.04.24 | ₩43,222 | ₩43,289 | ₩43,041 | ₩43,215 | -0.02% | 65.1만 |
|---|
| 2026.04.23 | ₩43,248 | ₩43,416 | ₩42,823 | ₩43,195 | -0.12% | 56.6만 |
|---|
| 2026.04.22 | ₩43,529 | ₩43,529 | ₩43,248 | ₩43,382 | -0.34% | 77.6만 |
|---|
| 2026.04.21 | ₩43,796 | ₩43,810 | ₩43,208 | ₩43,235 | -1.28% | 46.6만 |
|---|
| 2026.04.20 | ₩43,716 | ₩43,890 | ₩43,690 | ₩43,877 | +0.37% | 51.3만 |
|---|
| 2026.04.17 | ₩43,943 | ₩44,004 | ₩43,810 | ₩43,837 | -0.24% | 57.9만 |
|---|
| 2026.04.16 | ₩43,823 | ₩43,837 | ₩43,583 | ₩43,716 | -0.24% | 47.5만 |
|---|
| 2026.04.15 | ₩43,783 | ₩43,823 | ₩43,676 | ₩43,716 | -0.15% | 71만 |
|---|
| 2026.04.14 | ₩43,903 | ₩43,957 | ₩43,810 | ₩43,930 | +0.06% | 44.9만 |
|---|
| 2026.04.13 | ₩43,396 | ₩43,917 | ₩43,369 | ₩43,890 | +1.14% | 47.6만 |
|---|
| 2026.04.10 | ₩43,810 | ₩43,810 | ₩43,516 | ₩43,636 | -0.40% | 37.8만 |
|---|
| 2026.04.09 | ₩43,502 | ₩43,831 | ₩43,422 | ₩43,690 | +0.43% | 85.8만 |
|---|
| 2026.04.08 | ₩43,583 | ₩43,616 | ₩43,342 | ₩43,609 | +0.06% | 67.9만 |
|---|
| 2026.04.07 | ₩42,714 | ₩42,908 | ₩42,412 | ₩42,848 | +0.31% | 51.6만 |
|---|
| 2026.04.06 | ₩42,767 | ₩42,868 | ₩42,660 | ₩42,807 | +0.09% | 69.4만 |
|---|
| 2026.04.02 | ₩42,179 | ₩42,640 | ₩42,086 | ₩42,594 | +0.98% | 52만 |
|---|
| 2026.04.01 | ₩42,433 | ₩42,594 | ₩42,219 | ₩42,420 | -0.03% | 62.1만 |
|---|
| 2026.03.31 | ₩41,992 | ₩42,333 | ₩41,732 | ₩42,313 | +0.76% | 44.2만 |
|---|
| 2026.03.30 | ₩41,511 | ₩41,765 | ₩41,369 | ₩41,511 | 0.00% | 53.4만 |
|---|
| 2026.03.27 | ₩41,244 | ₩41,491 | ₩41,063 | ₩41,150 | -0.23% | 50.1만 |
|---|
| 2026.03.26 | ₩41,511 | ₩41,725 | ₩41,272 | ₩41,297 | -0.52% | 44.9만 |
|---|
| 2026.03.25 | ₩41,712 | ₩41,798 | ₩41,464 | ₩41,671 | -0.10% | 101.7만 |
|---|
| 2026.03.24 | ₩41,297 | ₩41,645 | ₩41,230 | ₩41,444 | +0.36% | 111.6만 |
|---|
| 2026.03.23 | ₩41,618 | ₩42,072 | ₩41,371 | ₩41,725 | +0.26% | 103.2만 |
|---|
| 2026.03.20 | ₩41,859 | ₩41,932 | ₩41,043 | ₩41,217 | -1.53% | 100.8만 |
|---|
| 2026.03.19 | ₩41,698 | ₩42,246 | ₩41,607 | ₩42,099 | +0.96% | 60.9만 |
|---|
| 2026.03.18 | ₩42,447 | ₩42,487 | ₩41,919 | ₩41,952 | -1.16% | 75.4만 |
|---|
| 2026.03.17 | ₩42,941 | ₩42,988 | ₩42,781 | ₩42,834 | -0.25% | 41.1만 |
|---|
| 2026.03.16 | ₩42,366 | ₩42,674 | ₩42,332 | ₩42,527 | +0.38% | 58.3만 |
|---|
| 2026.03.13 | ₩42,393 | ₩42,493 | ₩41,845 | ₩41,939 | -1.07% | 54.9만 |
|---|
| 2026.03.12 | ₩42,286 | ₩42,286 | ₩41,939 | ₩42,046 | -0.57% | 63.3만 |
|---|
| 2026.03.11 | ₩42,554 | ₩42,660 | ₩42,326 | ₩42,594 | +0.09% | 72.2만 |
|---|
| 2026.03.10 | ₩42,821 | ₩43,190 | ₩42,640 | ₩42,687 | -0.31% | 128.1만 |
|---|
| 2026.03.09 | ₩41,965 | ₩42,841 | ₩41,728 | ₩42,727 | +1.82% | 115만 |
|---|
| 2026.03.06 | ₩42,046 | ₩42,547 | ₩41,947 | ₩42,447 | +0.95% | 79.2만 |
|---|
| 2026.03.05 | ₩42,928 | ₩43,075 | ₩42,293 | ₩42,594 | -0.78% | 76.9만 |
|---|
| 2026.03.04 | ₩43,409 | ₩43,583 | ₩43,262 | ₩43,569 | +0.37% | 68.4만 |
|---|
| 2026.03.03 | ₩43,115 | ₩43,436 | ₩42,603 | ₩43,355 | +0.56% | 129.8만 |
|---|
| 2026.03.02 | ₩44,572 | ₩44,759 | ₩44,358 | ₩44,598 | +0.06% | 101.4만 |
|---|
| 2026.02.27 | ₩45,307 | ₩45,494 | ₩45,213 | ₩45,347 | +0.09% | 96.6만 |
|---|
| 2026.02.26 | ₩45,160 | ₩45,173 | ₩44,922 | ₩45,106 | -0.12% | 48.5만 |
|---|
| 2026.02.25 | ₩45,106 | ₩45,340 | ₩45,079 | ₩45,293 | +0.41% | 87.4만 |
|---|
| 2026.02.24 | ₩44,946 | ₩45,086 | ₩44,879 | ₩45,039 | +0.21% | 72.6만 |
|---|
| 2026.02.23 | ₩44,879 | ₩44,999 | ₩44,779 | ₩44,906 | +0.06% | 76만 |
|---|
| 2026.02.20 | ₩44,331 | ₩44,719 | ₩44,298 | ₩44,719 | +0.87% | 84.1만 |
|---|
| 2026.02.19 | ₩44,171 | ₩44,344 | ₩44,024 | ₩44,344 | +0.39% | 75.3만 |
|---|
| 2026.02.18 | ₩44,679 | ₩44,692 | ₩44,384 | ₩44,478 | -0.45% | 73만 |
|---|
| 2026.02.17 | ₩44,398 | ₩44,625 | ₩44,191 | ₩44,598 | +0.45% | 79.3만 |
|---|
| 2026.02.13 | ₩44,251 | ₩44,459 | ₩44,064 | ₩44,411 | +0.36% | 52.6만 |
|---|
| 2026.02.12 | ₩44,478 | ₩44,505 | ₩44,111 | ₩44,211 | -0.60% | 94.3만 |
|---|
| 2026.02.11 | ₩44,371 | ₩44,638 | ₩44,294 | ₩44,598 | +0.51% | 85.2만 |
|---|
| 2026.02.10 | ₩44,157 | ₩44,157 | ₩43,993 | ₩44,077 | -0.18% | 87.2만 |
|---|
| 2026.02.09 | ₩43,930 | ₩44,104 | ₩43,843 | ₩44,077 | +0.33% | 97.5만 |
|---|
| 2026.02.06 | ₩43,556 | ₩43,823 | ₩43,556 | ₩43,823 | +0.61% | 79.5만 |
|---|
| 2026.02.05 | ₩43,088 | ₩43,295 | ₩43,017 | ₩43,115 | +0.06% | 79.3만 |
|---|
| 2026.02.04 | ₩43,462 | ₩43,583 | ₩43,250 | ₩43,422 | -0.09% | 82.5만 |
|---|
| 2026.02.03 | ₩42,420 | ₩42,848 | ₩42,366 | ₩42,848 | +1.01% | 86.8만 |
|---|
| 2026.02.02 | ₩42,179 | ₩42,393 | ₩42,179 | ₩42,353 | +0.41% | 109.2만 |
|---|
| 2026.01.30 | ₩42,246 | ₩42,300 | ₩41,818 | ₩42,032 | -0.51% | 68.3만 |
|---|
| 2026.01.29 | ₩42,473 | ₩42,560 | ₩42,039 | ₩42,407 | -0.16% | 78.9만 |
|---|
| 2026.01.28 | ₩41,885 | ₩41,965 | ₩41,685 | ₩41,885 | 0.00% | 71.7만 |
|---|
| 2026.01.27 | ₩41,872 | ₩42,280 | ₩41,845 | ₩42,273 | +0.96% | 74.1만 |
|---|
| 2026.01.26 | ₩41,431 | ₩41,591 | ₩41,404 | ₩41,458 | +0.06% | 67.4만 |
|---|
| 2026.01.23 | ₩40,763 | ₩41,190 | ₩40,698 | ₩41,190 | +1.05% | 58.4만 |
|---|
| 2026.01.22 | ₩40,709 | ₩40,823 | ₩40,642 | ₩40,776 | +0.16% | 39만 |
|---|
| 2026.01.21 | ₩40,348 | ₩40,515 | ₩40,168 | ₩40,455 | +0.26% | 72.5만 |
|---|
| 2026.01.20 | ₩40,215 | ₩40,335 | ₩40,122 | ₩40,175 | -0.10% | 50만 |
|---|
| 2026.01.16 | ₩40,415 | ₩40,415 | ₩40,261 | ₩40,388 | -0.07% | 41.3만 |
|---|
| 2026.01.15 | ₩40,442 | ₩40,482 | ₩40,342 | ₩40,375 | -0.17% | 60.6만 |
|---|
| 2026.01.14 | ₩40,255 | ₩40,529 | ₩40,241 | ₩40,522 | +0.66% | 83.1만 |
|---|
| 2026.01.13 | ₩40,175 | ₩40,175 | ₩40,028 | ₩40,121 | -0.13% | 111.3만 |
|---|
| 2026.01.12 | ₩40,228 | ₩40,362 | ₩40,188 | ₩40,362 | +0.33% | 59.2만 |
|---|
| 2026.01.09 | ₩40,001 | ₩40,134 | ₩39,961 | ₩40,134 | +0.33% | 49.2만 |
|---|
| 2026.01.08 | ₩40,001 | ₩40,188 | ₩39,963 | ₩40,188 | +0.47% | 43.1만 |
|---|
| 2026.01.07 | ₩40,161 | ₩40,161 | ₩40,041 | ₩40,081 | -0.20% | 44.8만 |
|---|
| 2026.01.06 | ₩40,348 | ₩40,423 | ₩40,161 | ₩40,161 | -0.46% | 65.3만 |
|---|
| 2026.01.05 | ₩39,947 | ₩40,215 | ₩39,814 | ₩40,215 | +0.67% | 71.5만 |
|---|
| 2026.01.02 | ₩40,054 | ₩40,148 | ₩39,981 | ₩40,148 | +0.23% | 70.7만 |
|---|
| 2025.12.31 | ₩39,947 | ₩39,947 | ₩39,827 | ₩39,854 | -0.23% | 31.6만 |
|---|
| 2025.12.30 | ₩40,068 | ₩40,094 | ₩40,001 | ₩40,014 | -0.13% | 36.3만 |
|---|
| 2025.12.29 | ₩39,907 | ₩39,961 | ₩39,827 | ₩39,867 | -0.10% | 98.1만 |
|---|
| 2025.12.26 | ₩40,068 | ₩40,094 | ₩39,974 | ₩40,041 | -0.07% | 30만 |
|---|
| 2025.12.24 | ₩39,974 | ₩40,013 | ₩39,967 | ₩40,001 | +0.07% | 21.9만 |
|---|
| 2025.12.23 | ₩39,814 | ₩39,987 | ₩39,814 | ₩39,974 | +0.40% | 37.5만 |
|---|
| 2025.12.22 | ₩39,573 | ₩39,714 | ₩39,546 | ₩39,680 | +0.27% | 38.1만 |
|---|
| 2025.12.19 | ₩39,426 | ₩39,593 | ₩39,401 | ₩39,480 | +0.14% | 34.4만 |
|---|
| 2025.12.18 | ₩39,440 | ₩39,530 | ₩39,299 | ₩39,399 | -0.10% | 28.5만 |
|---|
| 2025.12.17 | ₩39,413 | ₩39,452 | ₩39,266 | ₩39,266 | -0.37% | 34.8만 |
|---|
| 2025.12.16 | ₩39,640 | ₩39,640 | ₩39,339 | ₩39,426 | -0.54% | 61.7만 |
|---|
| 2025.12.15 | ₩39,627 | ₩39,653 | ₩39,493 | ₩39,613 | -0.03% | 52.3만 |
|---|
| 2025.12.12 | ₩39,480 | ₩39,480 | ₩39,192 | ₩39,333 | -0.37% | 35.8만 |
|---|
| 2025.12.11 | ₩39,413 | ₩39,609 | ₩39,413 | ₩39,546 | +0.34% | 35.7만 |
|---|
| 2025.12.10 | ₩39,506 | ₩39,795 | ₩39,468 | ₩39,787 | +0.71% | 40.9만 |
|---|
| 2025.12.09 | ₩39,399 | ₩39,466 | ₩39,319 | ₩39,319 | -0.20% | 33만 |
|---|
| 2025.12.08 | ₩39,426 | ₩39,426 | ₩39,239 | ₩39,319 | -0.27% | 36.8만 |
|---|
| 2025.12.05 | ₩39,520 | ₩39,568 | ₩39,359 | ₩39,373 | -0.37% | 51.2만 |
|---|
| 2025.12.04 | ₩39,667 | ₩39,667 | ₩39,466 | ₩39,546 | -0.30% | 49.4만 |
|---|
| 2025.12.03 | ₩39,453 | ₩39,546 | ₩39,399 | ₩39,533 | +0.20% | 32.5만 |
|---|
| 2025.12.02 | ₩39,359 | ₩39,426 | ₩39,246 | ₩39,399 | +0.10% | 39.2만 |
|---|
| 2025.12.01 | ₩39,333 | ₩39,386 | ₩39,179 | ₩39,186 | -0.37% | 42.7만 |
|---|
| 2025.11.28 | ₩39,199 | ₩39,399 | ₩39,194 | ₩39,399 | +0.51% | 20.2만 |
|---|
| 2025.11.26 | ₩39,092 | ₩39,366 | ₩39,071 | ₩39,306 | +0.55% | 34.5만 |
|---|
| 2025.11.25 | ₩38,691 | ₩38,998 | ₩38,638 | ₩38,932 | +0.62% | 30.8만 |
|---|
| 2025.11.24 | ₩38,491 | ₩38,557 | ₩38,364 | ₩38,477 | -0.03% | 36.1만 |
|---|
| 2025.11.21 | ₩38,250 | ₩38,584 | ₩38,233 | ₩38,557 | +0.80% | 51만 |
|---|
| 2025.11.20 | ₩38,451 | ₩38,464 | ₩37,969 | ₩37,969 | -1.25% | 49.5만 |
|---|
| 2025.11.19 | ₩38,424 | ₩38,517 | ₩38,237 | ₩38,344 | -0.21% | 51만 |
|---|
| 2025.11.18 | ₩38,451 | ₩38,624 | ₩38,349 | ₩38,571 | +0.31% | 53.3만 |
|---|
| 2025.11.17 | ₩38,745 | ₩38,833 | ₩38,464 | ₩38,557 | -0.48% | 70만 |
|---|
| 2025.11.14 | ₩38,811 | ₩38,920 | ₩38,785 | ₩38,878 | +0.17% | 37만 |
|---|
| 2025.11.13 | ₩39,105 | ₩39,159 | ₩38,918 | ₩38,945 | -0.41% | 110.4만 |
|---|
| 2025.11.12 | ₩39,012 | ₩39,152 | ₩38,978 | ₩39,105 | +0.24% | 50.6만 |
|---|
| 2025.11.11 | ₩38,865 | ₩39,079 | ₩38,825 | ₩39,052 | +0.48% | 42.2만 |
|---|
| 2025.11.10 | ₩38,357 | ₩38,557 | ₩38,277 | ₩38,557 | +0.52% | 50.9만 |
|---|
| 2025.11.07 | ₩37,969 | ₩38,277 | ₩37,889 | ₩38,277 | +0.81% | 34.1만 |
|---|
| 2025.11.06 | ₩37,969 | ₩38,098 | ₩37,936 | ₩38,050 | +0.21% | 36.9만 |
|---|
| 2025.11.05 | ₩37,715 | ₩37,889 | ₩37,686 | ₩37,862 | +0.39% | 34.6만 |
|---|
| 2025.11.04 | ₩37,475 | ₩37,682 | ₩37,421 | ₩37,555 | +0.21% | 35.1만 |
|---|
| 2025.11.03 | ₩37,715 | ₩37,723 | ₩37,570 | ₩37,715 | 0.00% | 51.6만 |
|---|
| 2025.10.31 | ₩37,782 | ₩37,836 | ₩37,705 | ₩37,796 | +0.04% | 43.3만 |
|---|
| 2025.10.30 | ₩37,769 | ₩38,023 | ₩37,762 | ₩37,956 | +0.50% | 74.3만 |
|---|
| 2025.10.29 | ₩38,277 | ₩38,290 | ₩37,903 | ₩38,009 | -0.70% | 42만 |
|---|
| 2025.10.28 | ₩38,210 | ₩38,344 | ₩38,116 | ₩38,277 | +0.17% | 60.5만 |
|---|
| 2025.10.27 | ₩38,183 | ₩38,223 | ₩38,090 | ₩38,210 | +0.07% | 57.1만 |
|---|
| 2025.10.24 | ₩38,050 | ₩38,076 | ₩37,983 | ₩38,023 | -0.07% | 25.8만 |
|---|
| 2025.10.23 | ₩37,969 | ₩38,130 | ₩37,969 | ₩38,130 | +0.42% | 32.3만 |
|---|
| 2025.10.22 | ₩37,756 | ₩37,939 | ₩37,729 | ₩37,876 | +0.32% | 36.7만 |
|---|
| 2025.10.21 | ₩37,876 | ₩37,876 | ₩37,715 | ₩37,715 | -0.42% | 30.6만 |
|---|
| 2025.10.20 | ₩37,876 | ₩37,983 | ₩37,841 | ₩37,983 | +0.28% | 30.6만 |
|---|
| 2025.10.17 | ₩37,702 | ₩37,916 | ₩37,635 | ₩37,889 | +0.50% | 35만 |
|---|
| 2025.10.16 | ₩37,662 | ₩37,822 | ₩37,552 | ₩37,715 | +0.14% | 28.9만 |
|---|
| 2025.10.15 | ₩37,435 | ₩37,555 | ₩37,301 | ₩37,502 | +0.18% | 38.9만 |
|---|
| 2025.10.14 | ₩37,141 | ₩37,515 | ₩37,101 | ₩37,448 | +0.83% | 30.1만 |
|---|
| 2025.10.13 | ₩37,181 | ₩37,288 | ₩37,127 | ₩37,208 | +0.07% | 26.6만 |
|---|
| 2025.10.10 | ₩37,475 | ₩37,488 | ₩37,074 | ₩37,127 | -0.93% | 52.8만 |
|---|