시장 데이터를 불러오는 중
전체 종목
Schwab U.S. TIPS ETF 과거 주가
Schwab U.S. TIPS ETF · SCHP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab U.S. TIPS ETF · SCHP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,600 | ₩33,613 | ₩33,560 | ₩33,600 | 0.00% | 482만 |
| 2026.10.08 | ₩33,533 | ₩33,666 | ₩33,506 | ₩33,626 | +0.28% | 545만 |
| 2026.10.07 | ₩33,440 | ₩33,546 | ₩33,426 | ₩33,533 | +0.28% | 683.1만 |
| 2026.10.06 | ₩33,466 | ₩33,560 | ₩33,453 | ₩33,520 | +0.16% | 449.4만 |
| 2026.10.05 | ₩33,493 | ₩33,506 | ₩33,400 | ₩33,466 | -0.08% | 651.3만 |
| 2026.10.02 | ₩33,600 | ₩33,640 | ₩33,466 | ₩33,493 | -0.32% | 599.2만 |
| 2026.10.01 | ₩33,400 | ₩33,613 | ₩33,373 | ₩33,560 | +0.48% | 1203만 |
| 2026.09.30 | ₩33,600 | ₩33,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,533 |
| -0.20% |
| 864.6만 |
| 2026.09.29 | ₩33,546 | ₩33,586 | ₩33,480 | ₩33,560 | +0.04% | 548.8만 |
|---|
| 2026.09.28 | ₩33,586 | ₩33,640 | ₩33,533 | ₩33,586 | 0.00% | 495.5만 |
|---|
| 2026.09.25 | ₩33,653 | ₩33,733 | ₩33,600 | ₩33,720 | +0.20% | 683.1만 |
|---|
| 2026.09.24 | ₩33,787 | ₩33,813 | ₩33,626 | ₩33,626 | -0.47% | 966.1만 |
|---|
| 2026.09.23 | ₩34,027 | ₩34,027 | ₩33,760 | ₩33,800 | -0.67% | 527.2만 |
|---|
| 2026.09.22 | ₩34,053 | ₩34,080 | ₩34,000 | ₩34,053 | 0.00% | 462.3만 |
|---|
| 2026.09.21 | ₩34,027 | ₩34,080 | ₩34,013 | ₩34,080 | +0.16% | 555.7만 |
|---|
| 2026.09.18 | ₩34,013 | ₩34,013 | ₩33,947 | ₩33,947 | -0.20% | 513.6만 |
|---|
| 2026.09.17 | ₩34,027 | ₩34,107 | ₩34,027 | ₩34,080 | +0.16% | 690.8만 |
|---|
| 2026.09.16 | ₩34,147 | ₩34,214 | ₩33,973 | ₩33,987 | -0.47% | 563.2만 |
|---|
| 2026.09.15 | ₩34,093 | ₩34,147 | ₩34,080 | ₩34,120 | +0.08% | 945.1만 |
|---|
| 2026.09.14 | ₩34,160 | ₩34,240 | ₩34,107 | ₩34,147 | -0.04% | 744만 |
|---|
| 2026.09.11 | ₩34,280 | ₩34,294 | ₩34,093 | ₩34,147 | -0.39% | 884.1만 |
|---|
| 2026.09.10 | ₩34,320 | ₩34,374 | ₩34,254 | ₩34,294 | -0.08% | 758.4만 |
|---|
| 2026.09.09 | ₩34,507 | ₩34,534 | ₩34,400 | ₩34,440 | -0.19% | 567.5만 |
|---|
| 2026.09.08 | ₩34,520 | ₩34,547 | ₩34,480 | ₩34,520 | 0.00% | 442.9만 |
|---|
| 2026.09.04 | ₩34,494 | ₩34,520 | ₩34,454 | ₩34,480 | -0.04% | 271.9만 |
|---|
| 2026.09.03 | ₩34,534 | ₩34,574 | ₩34,494 | ₩34,494 | -0.12% | 253.8만 |
|---|
| 2026.09.02 | ₩34,467 | ₩34,480 | ₩34,427 | ₩34,454 | -0.04% | 596.9만 |
|---|
| 2026.09.01 | ₩34,414 | ₩34,480 | ₩34,400 | ₩34,454 | +0.12% | 358.9만 |
|---|
| 2026.08.31 | ₩34,574 | ₩34,574 | ₩34,520 | ₩34,574 | 0.00% | 602.2만 |
|---|
| 2026.08.28 | ₩34,734 | ₩34,787 | ₩34,587 | ₩34,600 | -0.38% | 1986.9만 |
|---|
| 2026.08.27 | ₩34,787 | ₩34,787 | ₩34,747 | ₩34,747 | -0.12% | 263.2만 |
|---|
| 2026.08.26 | ₩34,761 | ₩34,774 | ₩34,734 | ₩34,774 | +0.04% | 269.2만 |
|---|
| 2026.08.25 | ₩34,734 | ₩34,827 | ₩34,734 | ₩34,814 | +0.23% | 561.5만 |
|---|
| 2026.08.24 | ₩34,667 | ₩34,734 | ₩34,667 | ₩34,681 | +0.04% | 346.1만 |
|---|
| 2026.08.21 | ₩34,694 | ₩34,707 | ₩34,627 | ₩34,641 | -0.15% | 1083.4만 |
|---|
| 2026.08.20 | ₩34,654 | ₩34,787 | ₩34,641 | ₩34,787 | +0.39% | 456.2만 |
|---|
| 2026.08.19 | ₩34,761 | ₩34,774 | ₩34,694 | ₩34,774 | +0.04% | 375.3만 |
|---|
| 2026.08.18 | ₩34,520 | ₩34,627 | ₩34,520 | ₩34,614 | +0.27% | 462.3만 |
|---|
| 2026.08.17 | ₩34,587 | ₩34,614 | ₩34,534 | ₩34,534 | -0.15% | 627.4만 |
|---|
| 2026.08.14 | ₩34,654 | ₩34,654 | ₩34,587 | ₩34,614 | -0.12% | 489.9만 |
|---|
| 2026.08.13 | ₩34,654 | ₩34,707 | ₩34,627 | ₩34,641 | -0.04% | 334.9만 |
|---|
| 2026.08.12 | ₩34,627 | ₩34,627 | ₩34,574 | ₩34,574 | -0.15% | 625.2만 |
|---|
| 2026.08.11 | ₩34,574 | ₩34,600 | ₩34,534 | ₩34,560 | -0.04% | 583.1만 |
|---|
| 2026.08.10 | ₩34,600 | ₩34,614 | ₩34,560 | ₩34,574 | -0.08% | 452.7만 |
|---|
| 2026.08.07 | ₩34,641 | ₩34,654 | ₩34,600 | ₩34,641 | 0.00% | 452.8만 |
|---|
| 2026.08.06 | ₩34,587 | ₩34,600 | ₩34,534 | ₩34,574 | -0.04% | 562만 |
|---|
| 2026.08.05 | ₩34,614 | ₩34,641 | ₩34,574 | ₩34,600 | -0.04% | 557.6만 |
|---|
| 2026.08.04 | ₩34,627 | ₩34,654 | ₩34,587 | ₩34,600 | -0.08% | 862.9만 |
|---|
| 2026.08.03 | ₩34,560 | ₩34,587 | ₩34,520 | ₩34,534 | -0.08% | 722.1만 |
|---|
| 2026.07.31 | ₩34,814 | ₩34,827 | ₩34,734 | ₩34,814 | 0.00% | 519만 |
|---|
| 2026.07.30 | ₩34,881 | ₩34,921 | ₩34,841 | ₩34,854 | -0.08% | 290.5만 |
|---|
| 2026.07.29 | ₩34,841 | ₩34,961 | ₩34,787 | ₩34,881 | +0.11% | 306.1만 |
|---|
| 2026.07.28 | ₩34,787 | ₩34,894 | ₩34,774 | ₩34,841 | +0.15% | 241.8만 |
|---|
| 2026.07.27 | ₩34,814 | ₩34,827 | ₩34,747 | ₩34,761 | -0.15% | 427.9만 |
|---|
| 2026.07.24 | ₩34,801 | ₩34,867 | ₩34,787 | ₩34,814 | +0.04% | 416만 |
|---|
| 2026.07.23 | ₩34,814 | ₩34,841 | ₩34,774 | ₩34,787 | -0.08% | 652.7만 |
|---|
| 2026.07.22 | ₩34,934 | ₩34,947 | ₩34,881 | ₩34,881 | -0.15% | 261.3만 |
|---|
| 2026.07.21 | ₩34,947 | ₩34,974 | ₩34,894 | ₩34,934 | -0.04% | 238.6만 |
|---|
| 2026.07.20 | ₩35,014 | ₩35,041 | ₩34,947 | ₩34,974 | -0.11% | 234.8만 |
|---|
| 2026.07.17 | ₩35,054 | ₩35,068 | ₩35,001 | ₩35,041 | -0.04% | 270.1만 |
|---|
| 2026.07.16 | ₩34,947 | ₩34,974 | ₩34,921 | ₩34,947 | 0.00% | 238.8만 |
|---|
| 2026.07.15 | ₩34,934 | ₩35,001 | ₩34,934 | ₩34,974 | +0.11% | 245.6만 |
|---|
| 2026.07.14 | ₩34,934 | ₩35,001 | ₩34,907 | ₩34,961 | +0.08% | 998.1만 |
|---|
| 2026.07.13 | ₩34,961 | ₩34,974 | ₩34,881 | ₩34,934 | -0.08% | 278.2만 |
|---|
| 2026.07.10 | ₩34,987 | ₩35,001 | ₩34,947 | ₩35,001 | +0.04% | 362.5만 |
|---|
| 2026.07.09 | ₩34,987 | ₩35,027 | ₩34,974 | ₩35,001 | +0.04% | 306.3만 |
|---|
| 2026.07.08 | ₩34,987 | ₩34,987 | ₩34,947 | ₩34,974 | -0.04% | 456.9만 |
|---|
| 2026.07.07 | ₩35,068 | ₩35,081 | ₩34,987 | ₩35,014 | -0.15% | 305.9만 |
|---|
| 2026.07.06 | ₩35,081 | ₩35,108 | ₩35,041 | ₩35,094 | +0.04% | 279.6만 |
|---|
| 2026.07.02 | ₩35,041 | ₩35,094 | ₩35,027 | ₩35,081 | +0.11% | 234.7만 |
|---|
| 2026.07.01 | ₩35,027 | ₩35,094 | ₩35,001 | ₩35,014 | -0.04% | 876.5만 |
|---|
| 2026.06.30 | ₩35,481 | ₩35,508 | ₩35,361 | ₩35,361 | -0.34% | 307.7만 |
|---|
| 2026.06.29 | ₩35,481 | ₩35,521 | ₩35,468 | ₩35,495 | +0.04% | 240.1만 |
|---|
| 2026.06.26 | ₩35,388 | ₩35,468 | ₩35,388 | ₩35,454 | +0.19% | 296.4만 |
|---|
| 2026.06.25 | ₩35,414 | ₩35,468 | ₩35,388 | ₩35,388 | -0.08% | 388.7만 |
|---|
| 2026.06.24 | ₩35,254 | ₩35,334 | ₩35,254 | ₩35,321 | +0.19% | 1534.8만 |
|---|
| 2026.06.23 | ₩35,201 | ₩35,241 | ₩35,188 | ₩35,201 | 0.00% | 298만 |
|---|
| 2026.06.22 | ₩35,308 | ₩35,321 | ₩35,188 | ₩35,201 | -0.30% | 380.5만 |
|---|
| 2026.06.18 | ₩35,321 | ₩35,401 | ₩35,308 | ₩35,348 | +0.08% | 321.8만 |
|---|
| 2026.06.17 | ₩35,468 | ₩35,495 | ₩35,228 | ₩35,228 | -0.68% | 390.8만 |
|---|
| 2026.06.16 | ₩35,441 | ₩35,508 | ₩35,441 | ₩35,454 | +0.04% | 269.5만 |
|---|
| 2026.06.15 | ₩35,454 | ₩35,468 | ₩35,414 | ₩35,454 | 0.00% | 1519.8만 |
|---|
| 2026.06.12 | ₩35,374 | ₩35,414 | ₩35,334 | ₩35,414 | +0.11% | 271.2만 |
|---|
| 2026.06.11 | ₩35,321 | ₩35,441 | ₩35,281 | ₩35,401 | +0.23% | 307.4만 |
|---|
| 2026.06.10 | ₩35,361 | ₩35,401 | ₩35,281 | ₩35,281 | -0.23% | 292.3만 |
|---|
| 2026.06.09 | ₩35,321 | ₩35,348 | ₩35,268 | ₩35,334 | +0.04% | 346.1만 |
|---|
| 2026.06.08 | ₩35,361 | ₩35,388 | ₩35,254 | ₩35,254 | -0.30% | 647.9만 |
|---|
| 2026.06.05 | ₩35,361 | ₩35,374 | ₩35,294 | ₩35,321 | -0.11% | 512.2만 |
|---|
| 2026.06.04 | ₩35,495 | ₩35,508 | ₩35,441 | ₩35,481 | -0.04% | 341.4만 |
|---|
| 2026.06.03 | ₩35,495 | ₩35,521 | ₩35,441 | ₩35,481 | -0.04% | 232.6만 |
|---|
| 2026.06.02 | ₩35,575 | ₩35,588 | ₩35,521 | ₩35,535 | -0.11% | 340.9만 |
|---|
| 2026.06.01 | ₩35,508 | ₩35,548 | ₩35,468 | ₩35,535 | +0.08% | 507.7만 |
|---|
| 2026.05.29 | ₩35,788 | ₩35,815 | ₩35,748 | ₩35,801 | +0.04% | 370.4만 |
|---|
| 2026.05.28 | ₩35,721 | ₩35,801 | ₩35,721 | ₩35,788 | +0.19% | 286.5만 |
|---|
| 2026.05.27 | ₩35,681 | ₩35,721 | ₩35,668 | ₩35,695 | +0.04% | 246.2만 |
|---|
| 2026.05.26 | ₩35,628 | ₩35,668 | ₩35,601 | ₩35,655 | +0.07% | 349.4만 |
|---|
| 2026.05.22 | ₩35,548 | ₩35,561 | ₩35,428 | ₩35,535 | -0.04% | 321.7만 |
|---|
| 2026.05.21 | ₩35,495 | ₩35,521 | ₩35,454 | ₩35,521 | +0.08% | 496.2만 |
|---|
| 2026.05.20 | ₩35,428 | ₩35,548 | ₩35,428 | ₩35,508 | +0.23% | 678.5만 |
|---|
| 2026.05.19 | ₩35,454 | ₩35,481 | ₩35,374 | ₩35,428 | -0.08% | 947.5만 |
|---|
| 2026.05.18 | ₩35,588 | ₩35,601 | ₩35,521 | ₩35,548 | -0.11% | 301.5만 |
|---|
| 2026.05.15 | ₩35,601 | ₩35,615 | ₩35,548 | ₩35,575 | -0.07% | 342.4만 |
|---|
| 2026.05.14 | ₩35,801 | ₩35,815 | ₩35,721 | ₩35,721 | -0.22% | 239.3만 |
|---|
| 2026.05.13 | ₩35,788 | ₩35,788 | ₩35,721 | ₩35,748 | -0.11% | 266.9만 |
|---|
| 2026.05.12 | ₩35,801 | ₩35,815 | ₩35,735 | ₩35,735 | -0.19% | 347만 |
|---|
| 2026.05.11 | ₩35,841 | ₩35,855 | ₩35,801 | ₩35,828 | -0.04% | 200.6만 |
|---|
| 2026.05.08 | ₩35,828 | ₩35,868 | ₩35,815 | ₩35,841 | +0.04% | 220.7만 |
|---|
| 2026.05.07 | ₩35,788 | ₩35,788 | ₩35,695 | ₩35,735 | -0.15% | 323.4만 |
|---|
| 2026.05.06 | ₩35,775 | ₩35,788 | ₩35,735 | ₩35,775 | 0.00% | 288.6만 |
|---|
| 2026.05.05 | ₩35,761 | ₩35,788 | ₩35,721 | ₩35,735 | -0.07% | 263.5만 |
|---|
| 2026.05.04 | ₩35,801 | ₩35,815 | ₩35,721 | ₩35,761 | -0.11% | 378.6만 |
|---|
| 2026.05.01 | ₩35,815 | ₩35,881 | ₩35,788 | ₩35,841 | +0.07% | 421만 |
|---|
| 2026.04.30 | ₩35,828 | ₩35,881 | ₩35,788 | ₩35,855 | +0.07% | 331.1만 |
|---|
| 2026.04.29 | ₩35,868 | ₩35,868 | ₩35,775 | ₩35,801 | -0.19% | 301.9만 |
|---|
| 2026.04.28 | ₩35,908 | ₩35,908 | ₩35,841 | ₩35,908 | 0.00% | 229.5만 |
|---|
| 2026.04.27 | ₩35,908 | ₩35,948 | ₩35,881 | ₩35,908 | 0.00% | 1461.2만 |
|---|
| 2026.04.24 | ₩35,828 | ₩35,935 | ₩35,801 | ₩35,908 | +0.22% | 319.1만 |
|---|
| 2026.04.23 | ₩35,828 | ₩35,868 | ₩35,775 | ₩35,855 | +0.07% | 438.3만 |
|---|
| 2026.04.22 | ₩35,841 | ₩35,841 | ₩35,788 | ₩35,788 | -0.15% | 306.6만 |
|---|
| 2026.04.21 | ₩35,775 | ₩35,801 | ₩35,721 | ₩35,735 | -0.11% | 369.7만 |
|---|
| 2026.04.20 | ₩35,828 | ₩35,828 | ₩35,761 | ₩35,815 | -0.04% | 324.4만 |
|---|
| 2026.04.17 | ₩35,801 | ₩35,828 | ₩35,775 | ₩35,828 | +0.07% | 337.1만 |
|---|
| 2026.04.16 | ₩35,828 | ₩35,828 | ₩35,708 | ₩35,735 | -0.26% | 340만 |
|---|
| 2026.04.15 | ₩35,828 | ₩35,828 | ₩35,775 | ₩35,801 | -0.07% | 383.7만 |
|---|
| 2026.04.14 | ₩35,761 | ₩35,841 | ₩35,735 | ₩35,841 | +0.22% | 431.6만 |
|---|
| 2026.04.13 | ₩35,695 | ₩35,761 | ₩35,668 | ₩35,748 | +0.15% | 386.2만 |
|---|
| 2026.04.10 | ₩35,668 | ₩35,695 | ₩35,628 | ₩35,668 | 0.00% | 353.5만 |
|---|
| 2026.04.09 | ₩35,615 | ₩35,681 | ₩35,575 | ₩35,641 | +0.07% | 766만 |
|---|
| 2026.04.08 | ₩35,695 | ₩35,695 | ₩35,588 | ₩35,628 | -0.19% | 288.1만 |
|---|
| 2026.04.07 | ₩35,575 | ₩35,655 | ₩35,468 | ₩35,615 | +0.11% | 390.4만 |
|---|
| 2026.04.06 | ₩35,561 | ₩35,615 | ₩35,521 | ₩35,588 | +0.08% | 283.5만 |
|---|
| 2026.04.02 | ₩35,521 | ₩35,615 | ₩35,495 | ₩35,601 | +0.23% | 306.5만 |
|---|
| 2026.04.01 | ₩35,454 | ₩35,508 | ₩35,428 | ₩35,441 | -0.04% | 309.1만 |
|---|
| 2026.03.31 | ₩35,575 | ₩35,601 | ₩35,481 | ₩35,508 | -0.19% | 478.3만 |
|---|
| 2026.03.30 | ₩35,508 | ₩35,548 | ₩35,468 | ₩35,468 | -0.11% | 415.3만 |
|---|
| 2026.03.27 | ₩35,254 | ₩35,334 | ₩35,241 | ₩35,268 | +0.04% | 572.4만 |
|---|
| 2026.03.26 | ₩35,428 | ₩35,441 | ₩35,294 | ₩35,308 | -0.34% | 355.4만 |
|---|
| 2026.03.25 | ₩35,428 | ₩35,428 | ₩35,361 | ₩35,428 | 0.00% | 335.3만 |
|---|
| 2026.03.24 | ₩35,348 | ₩35,401 | ₩35,268 | ₩35,321 | -0.08% | 648.3만 |
|---|
| 2026.03.23 | ₩35,414 | ₩35,508 | ₩35,374 | ₩35,441 | +0.08% | 626.8만 |
|---|
| 2026.03.20 | ₩35,628 | ₩35,628 | ₩35,441 | ₩35,468 | -0.45% | 538.7만 |
|---|
| 2026.03.19 | ₩35,708 | ₩35,775 | ₩35,681 | ₩35,735 | +0.07% | 491.3만 |
|---|
| 2026.03.18 | ₩35,855 | ₩35,881 | ₩35,775 | ₩35,775 | -0.22% | 446.4만 |
|---|
| 2026.03.17 | ₩35,801 | ₩35,855 | ₩35,761 | ₩35,855 | +0.15% | 279.4만 |
|---|
| 2026.03.16 | ₩35,721 | ₩35,735 | ₩35,655 | ₩35,708 | -0.04% | 381.8만 |
|---|
| 2026.03.13 | ₩35,668 | ₩35,681 | ₩35,588 | ₩35,628 | -0.11% | 333.3만 |
|---|
| 2026.03.12 | ₩35,735 | ₩35,775 | ₩35,628 | ₩35,695 | -0.11% | 492만 |
|---|
| 2026.03.11 | ₩35,775 | ₩35,788 | ₩35,708 | ₩35,735 | -0.11% | 351.9만 |
|---|
| 2026.03.10 | ₩35,881 | ₩35,881 | ₩35,775 | ₩35,788 | -0.26% | 405.6만 |
|---|
| 2026.03.09 | ₩35,855 | ₩35,935 | ₩35,801 | ₩35,895 | +0.11% | 657.6만 |
|---|
| 2026.03.06 | ₩35,815 | ₩35,922 | ₩35,788 | ₩35,828 | +0.04% | 455.4만 |
|---|
| 2026.03.05 | ₩35,721 | ₩35,801 | ₩35,708 | ₩35,775 | +0.15% | 506.7만 |
|---|
| 2026.03.04 | ₩35,855 | ₩35,855 | ₩35,761 | ₩35,761 | -0.26% | 703.3만 |
|---|
| 2026.03.03 | ₩35,815 | ₩35,908 | ₩35,788 | ₩35,855 | +0.11% | 411.3만 |
|---|
| 2026.03.02 | ₩35,962 | ₩35,962 | ₩35,801 | ₩35,895 | -0.19% | 330만 |
|---|
| 2026.02.27 | ₩36,002 | ₩36,015 | ₩35,962 | ₩35,962 | -0.11% | 337.4만 |
|---|
| 2026.02.26 | ₩35,868 | ₩35,935 | ₩35,868 | ₩35,935 | +0.19% | 285.2만 |
|---|
| 2026.02.25 | ₩35,815 | ₩35,855 | ₩35,775 | ₩35,841 | +0.07% | 264.8만 |
|---|
| 2026.02.24 | ₩35,815 | ₩35,828 | ₩35,775 | ₩35,801 | -0.04% | 396.2만 |
|---|
| 2026.02.23 | ₩35,788 | ₩35,868 | ₩35,788 | ₩35,801 | +0.04% | 284.8만 |
|---|
| 2026.02.20 | ₩35,801 | ₩35,815 | ₩35,695 | ₩35,775 | -0.07% | 370.4만 |
|---|
| 2026.02.19 | ₩35,748 | ₩35,815 | ₩35,748 | ₩35,775 | +0.07% | 390.5만 |
|---|
| 2026.02.18 | ₩35,775 | ₩35,801 | ₩35,748 | ₩35,761 | -0.04% | 308.4만 |
|---|
| 2026.02.17 | ₩35,801 | ₩35,815 | ₩35,761 | ₩35,788 | -0.04% | 298.2만 |
|---|
| 2026.02.13 | ₩35,828 | ₩35,855 | ₩35,788 | ₩35,815 | -0.04% | 344.7만 |
|---|
| 2026.02.12 | ₩35,668 | ₩35,788 | ₩35,668 | ₩35,788 | +0.34% | 283.9만 |
|---|
| 2026.02.11 | ₩35,655 | ₩35,708 | ₩35,628 | ₩35,655 | 0.00% | 578.8만 |
|---|
| 2026.02.10 | ₩35,695 | ₩35,735 | ₩35,668 | ₩35,708 | +0.04% | 341.3만 |
|---|
| 2026.02.09 | ₩35,561 | ₩35,628 | ₩35,561 | ₩35,628 | +0.19% | 366만 |
|---|
| 2026.02.06 | ₩35,575 | ₩35,588 | ₩35,535 | ₩35,588 | +0.04% | 327.3만 |
|---|
| 2026.02.05 | ₩35,521 | ₩35,561 | ₩35,481 | ₩35,561 | +0.11% | 407.4만 |
|---|
| 2026.02.04 | ₩35,454 | ₩35,495 | ₩35,441 | ₩35,468 | +0.04% | 336.2만 |
|---|
| 2026.02.03 | ₩35,454 | ₩35,508 | ₩35,454 | ₩35,495 | +0.11% | 473만 |
|---|
| 2026.02.02 | ₩35,521 | ₩35,521 | ₩35,428 | ₩35,454 | -0.19% | 732.5만 |
|---|
| 2026.01.30 | ₩35,535 | ₩35,561 | ₩35,508 | ₩35,548 | +0.04% | 541.5만 |
|---|
| 2026.01.29 | ₩35,535 | ₩35,601 | ₩35,535 | ₩35,548 | +0.04% | 518.4만 |
|---|
| 2026.01.28 | ₩35,535 | ₩35,535 | ₩35,454 | ₩35,535 | 0.00% | 573.2만 |
|---|
| 2026.01.27 | ₩35,521 | ₩35,548 | ₩35,508 | ₩35,508 | -0.04% | 328.9만 |
|---|
| 2026.01.26 | ₩35,481 | ₩35,521 | ₩35,468 | ₩35,508 | +0.08% | 396.3만 |
|---|
| 2026.01.23 | ₩35,401 | ₩35,468 | ₩35,388 | ₩35,468 | +0.19% | 315.3만 |
|---|
| 2026.01.22 | ₩35,388 | ₩35,454 | ₩35,361 | ₩35,388 | 0.00% | 428.8만 |
|---|
| 2026.01.21 | ₩35,308 | ₩35,428 | ₩35,294 | ₩35,401 | +0.26% | 1685.3만 |
|---|
| 2026.01.20 | ₩35,294 | ₩35,348 | ₩35,268 | ₩35,308 | +0.04% | 392.7만 |
|---|
| 2026.01.16 | ₩35,468 | ₩35,481 | ₩35,388 | ₩35,388 | -0.23% | 893만 |
|---|
| 2026.01.15 | ₩35,521 | ₩35,535 | ₩35,454 | ₩35,454 | -0.19% | 1572.3만 |
|---|
| 2026.01.14 | ₩35,508 | ₩35,561 | ₩35,495 | ₩35,495 | -0.04% | 522.3만 |
|---|
| 2026.01.13 | ₩35,481 | ₩35,495 | ₩35,441 | ₩35,481 | 0.00% | 818.6만 |
|---|
| 2026.01.12 | ₩35,428 | ₩35,468 | ₩35,414 | ₩35,441 | +0.04% | 490.6만 |
|---|
| 2026.01.09 | ₩35,401 | ₩35,468 | ₩35,388 | ₩35,428 | +0.08% | 579.8만 |
|---|
| 2026.01.08 | ₩35,401 | ₩35,428 | ₩35,388 | ₩35,401 | 0.00% | 245.8만 |
|---|
| 2026.01.07 | ₩35,454 | ₩35,495 | ₩35,428 | ₩35,468 | +0.04% | 479.4만 |
|---|
| 2026.01.06 | ₩35,414 | ₩35,428 | ₩35,361 | ₩35,401 | -0.04% | 428.2만 |
|---|
| 2026.01.05 | ₩35,374 | ₩35,441 | ₩35,348 | ₩35,428 | +0.15% | 323.9만 |
|---|
| 2026.01.02 | ₩35,361 | ₩35,388 | ₩35,321 | ₩35,334 | -0.08% | 335.6만 |
|---|
| 2025.12.31 | ₩35,374 | ₩35,428 | ₩35,348 | ₩35,348 | -0.08% | 519.5만 |
|---|
| 2025.12.30 | ₩35,401 | ₩35,441 | ₩35,388 | ₩35,414 | +0.04% | 272.7만 |
|---|
| 2025.12.29 | ₩35,414 | ₩35,428 | ₩35,401 | ₩35,428 | +0.04% | 252.2만 |
|---|
| 2025.12.26 | ₩35,414 | ₩35,428 | ₩35,361 | ₩35,374 | -0.11% | 290.2만 |
|---|
| 2025.12.24 | ₩35,361 | ₩35,401 | ₩35,348 | ₩35,388 | +0.08% | 245.5만 |
|---|
| 2025.12.23 | ₩35,241 | ₩35,334 | ₩35,228 | ₩35,321 | +0.23% | 357.3만 |
|---|
| 2025.12.22 | ₩35,334 | ₩35,334 | ₩35,281 | ₩35,308 | -0.08% | 397.9만 |
|---|
| 2025.12.19 | ₩35,401 | ₩35,401 | ₩35,321 | ₩35,334 | -0.19% | 711.4만 |
|---|
| 2025.12.18 | ₩35,615 | ₩35,655 | ₩35,548 | ₩35,641 | +0.07% | 434.5만 |
|---|
| 2025.12.17 | ₩35,548 | ₩35,588 | ₩35,535 | ₩35,588 | +0.11% | 430.7만 |
|---|
| 2025.12.16 | ₩35,495 | ₩35,575 | ₩35,481 | ₩35,561 | +0.19% | 422.8만 |
|---|
| 2025.12.15 | ₩35,615 | ₩35,615 | ₩35,535 | ₩35,535 | -0.22% | 323.7만 |
|---|
| 2025.12.12 | ₩35,561 | ₩35,575 | ₩35,521 | ₩35,561 | 0.00% | 361.1만 |
|---|
| 2025.12.11 | ₩35,695 | ₩35,708 | ₩35,601 | ₩35,615 | -0.22% | 363만 |
|---|
| 2025.12.10 | ₩35,508 | ₩35,641 | ₩35,495 | ₩35,641 | +0.38% | 595.6만 |
|---|
| 2025.12.09 | ₩35,601 | ₩35,615 | ₩35,521 | ₩35,535 | -0.19% | 383.1만 |
|---|
| 2025.12.08 | ₩35,628 | ₩35,641 | ₩35,535 | ₩35,588 | -0.11% | 536.9만 |
|---|
| 2025.12.05 | ₩35,721 | ₩35,721 | ₩35,628 | ₩35,641 | -0.22% | 431.5만 |
|---|
| 2025.12.04 | ₩35,721 | ₩35,721 | ₩35,681 | ₩35,708 | -0.04% | 751만 |
|---|
| 2025.12.03 | ₩35,708 | ₩35,748 | ₩35,695 | ₩35,748 | +0.11% | 688.2만 |
|---|
| 2025.12.02 | ₩35,668 | ₩35,695 | ₩35,655 | ₩35,681 | +0.04% | 258.6만 |
|---|
| 2025.12.01 | ₩35,708 | ₩35,721 | ₩35,655 | ₩35,668 | -0.11% | 480.3만 |
|---|
| 2025.11.28 | ₩36,002 | ₩36,002 | ₩35,908 | ₩35,908 | -0.26% | 151.3만 |
|---|
| 2025.11.26 | ₩35,922 | ₩36,002 | ₩35,881 | ₩36,002 | +0.22% | 227.1만 |
|---|
| 2025.11.25 | ₩35,841 | ₩35,935 | ₩35,841 | ₩35,922 | +0.22% | 233.8만 |
|---|
| 2025.11.24 | ₩35,868 | ₩35,881 | ₩35,841 | ₩35,868 | 0.00% | 247.9만 |
|---|
| 2025.11.21 | ₩35,855 | ₩35,855 | ₩35,788 | ₩35,841 | -0.04% | 251.4만 |
|---|
| 2025.11.20 | ₩35,775 | ₩35,815 | ₩35,721 | ₩35,761 | -0.04% | 516.5만 |
|---|
| 2025.11.19 | ₩35,801 | ₩35,815 | ₩35,721 | ₩35,748 | -0.15% | 781.2만 |
|---|
| 2025.11.18 | ₩35,815 | ₩35,828 | ₩35,735 | ₩35,801 | -0.04% | 308.4만 |
|---|
| 2025.11.17 | ₩35,775 | ₩35,788 | ₩35,748 | ₩35,761 | -0.04% | 271.6만 |
|---|
| 2025.11.14 | ₩35,868 | ₩35,881 | ₩35,748 | ₩35,761 | -0.30% | 177.4만 |
|---|
| 2025.11.13 | ₩35,815 | ₩35,855 | ₩35,788 | ₩35,801 | -0.04% | 258.5만 |
|---|
| 2025.11.12 | ₩35,881 | ₩35,908 | ₩35,855 | ₩35,868 | -0.04% | 173.9만 |
|---|
| 2025.11.11 | ₩35,881 | ₩35,948 | ₩35,855 | ₩35,935 | +0.15% | 142.6만 |
|---|
| 2025.11.10 | ₩35,788 | ₩35,815 | ₩35,761 | ₩35,801 | +0.04% | 221.1만 |
|---|
| 2025.11.07 | ₩35,735 | ₩35,828 | ₩35,735 | ₩35,788 | +0.15% | 322.4만 |
|---|
| 2025.11.06 | ₩35,788 | ₩35,815 | ₩35,761 | ₩35,775 | -0.04% | 427만 |
|---|
| 2025.11.05 | ₩35,775 | ₩35,788 | ₩35,681 | ₩35,695 | -0.22% | 363.5만 |
|---|
| 2025.11.04 | ₩35,801 | ₩35,868 | ₩35,801 | ₩35,828 | +0.07% | 215.4만 |
|---|
| 2025.11.03 | ₩35,801 | ₩35,841 | ₩35,775 | ₩35,801 | 0.00% | 530.8만 |
|---|
| 2025.10.31 | ₩35,948 | ₩35,975 | ₩35,908 | ₩35,975 | +0.07% | 1178.5만 |
|---|
| 2025.10.30 | ₩35,895 | ₩35,962 | ₩35,881 | ₩35,908 | +0.04% | 340.5만 |
|---|
| 2025.10.29 | ₩36,135 | ₩36,175 | ₩35,962 | ₩35,975 | -0.44% | 387.6만 |
|---|
| 2025.10.28 | ₩36,135 | ₩36,175 | ₩36,122 | ₩36,175 | +0.11% | 366.4만 |
|---|
| 2025.10.27 | ₩36,135 | ₩36,148 | ₩36,082 | ₩36,135 | 0.00% | 269만 |
|---|
| 2025.10.24 | ₩36,122 | ₩36,162 | ₩36,068 | ₩36,135 | +0.04% | 388.4만 |
|---|
| 2025.10.23 | ₩36,202 | ₩36,215 | ₩36,135 | ₩36,162 | -0.11% | 302.5만 |
|---|
| 2025.10.22 | ₩36,202 | ₩36,228 | ₩36,162 | ₩36,228 | +0.07% | 268.1만 |
|---|
| 2025.10.21 | ₩36,162 | ₩36,188 | ₩36,148 | ₩36,175 | +0.04% | 216.3만 |
|---|
| 2025.10.20 | ₩36,068 | ₩36,095 | ₩36,055 | ₩36,095 | +0.07% | 486.5만 |
|---|
| 2025.10.17 | ₩36,135 | ₩36,135 | ₩36,042 | ₩36,068 | -0.18% | 816만 |
|---|
| 2025.10.16 | ₩36,015 | ₩36,135 | ₩36,002 | ₩36,122 | +0.30% | 286.8만 |
|---|
| 2025.10.15 | ₩36,095 | ₩36,122 | ₩35,988 | ₩36,028 | -0.18% | 240만 |
|---|
| 2025.10.14 | ₩36,055 | ₩36,082 | ₩36,015 | ₩36,055 | 0.00% | 269.6만 |
|---|
| 2025.10.13 | ₩36,002 | ₩36,082 | ₩35,975 | ₩36,068 | +0.19% | 236.3만 |
|---|
| 2025.10.10 | ₩35,962 | ₩36,042 | ₩35,948 | ₩36,015 | +0.15% | 302.2만 |
|---|