시장 데이터를 불러오는 중
전체 종목
Schwab Intermediate-Term U.S. Treasury ETF 과거 주가
Schwab Intermediate-Term U.S. Treasury ETF · SCHR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Intermediate-Term U.S. Treasury ETF · SCHR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,772 | ₩31,799 | ₩31,732 | ₩31,772 | 0.00% | 307만 |
| 2026.10.08 | ₩31,705 | ₩31,825 | ₩31,678 | ₩31,812 | +0.34% | 336.9만 |
| 2026.10.07 | ₩31,638 | ₩31,799 | ₩31,624 | ₩31,745 | +0.34% | 603.1만 |
| 2026.10.06 | ₩31,718 | ₩31,772 | ₩31,691 | ₩31,732 | +0.04% | 353.5만 |
| 2026.10.05 | ₩31,665 | ₩31,705 | ₩31,611 | ₩31,678 | +0.04% | 553만 |
| 2026.10.02 | ₩31,825 | ₩31,839 | ₩31,651 | ₩31,678 | -0.46% | 545.7만 |
| 2026.10.01 | ₩31,624 | ₩31,812 | ₩31,584 | ₩31,745 | +0.38% | 581만 |
| 2026.09.30 | ₩31,825 | ₩31,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,758 |
| -0.21% |
| 347.7만 |
| 2026.09.29 | ₩31,772 | ₩31,799 | ₩31,718 | ₩31,799 | +0.08% | 607.9만 |
|---|
| 2026.09.28 | ₩31,772 | ₩31,839 | ₩31,732 | ₩31,785 | +0.04% | 392.8만 |
|---|
| 2026.09.25 | ₩31,839 | ₩31,906 | ₩31,785 | ₩31,892 | +0.17% | 352.8만 |
|---|
| 2026.09.24 | ₩31,933 | ₩31,946 | ₩31,799 | ₩31,812 | -0.38% | 317.4만 |
|---|
| 2026.09.23 | ₩32,080 | ₩32,093 | ₩31,839 | ₩31,906 | -0.54% | 794.4만 |
|---|
| 2026.09.22 | ₩32,134 | ₩32,160 | ₩32,080 | ₩32,147 | +0.04% | 285.2만 |
|---|
| 2026.09.21 | ₩32,120 | ₩32,147 | ₩32,107 | ₩32,134 | +0.04% | 274.9만 |
|---|
| 2026.09.18 | ₩32,093 | ₩32,093 | ₩32,053 | ₩32,067 | -0.08% | 327.2만 |
|---|
| 2026.09.17 | ₩32,160 | ₩32,174 | ₩32,134 | ₩32,160 | 0.00% | 366.6만 |
|---|
| 2026.09.16 | ₩32,134 | ₩32,214 | ₩32,040 | ₩32,040 | -0.29% | 333.2만 |
|---|
| 2026.09.15 | ₩32,107 | ₩32,120 | ₩32,080 | ₩32,107 | 0.00% | 475.6만 |
|---|
| 2026.09.14 | ₩32,120 | ₩32,201 | ₩32,067 | ₩32,120 | 0.00% | 268.6만 |
|---|
| 2026.09.11 | ₩32,214 | ₩32,241 | ₩32,134 | ₩32,134 | -0.25% | 415.4만 |
|---|
| 2026.09.10 | ₩32,268 | ₩32,268 | ₩32,174 | ₩32,201 | -0.21% | 562.2만 |
|---|
| 2026.09.09 | ₩32,428 | ₩32,455 | ₩32,375 | ₩32,388 | -0.12% | 399.7만 |
|---|
| 2026.09.08 | ₩32,482 | ₩32,495 | ₩32,428 | ₩32,442 | -0.12% | 259만 |
|---|
| 2026.09.04 | ₩32,469 | ₩32,509 | ₩32,469 | ₩32,482 | +0.04% | 222.6만 |
|---|
| 2026.09.03 | ₩32,536 | ₩32,549 | ₩32,495 | ₩32,495 | -0.12% | 254.1만 |
|---|
| 2026.09.02 | ₩32,455 | ₩32,469 | ₩32,428 | ₩32,455 | 0.00% | 397.5만 |
|---|
| 2026.09.01 | ₩32,469 | ₩32,509 | ₩32,428 | ₩32,428 | -0.12% | 504.9만 |
|---|
| 2026.08.31 | ₩32,616 | ₩32,629 | ₩32,589 | ₩32,616 | 0.00% | 171.4만 |
|---|
| 2026.08.28 | ₩32,750 | ₩32,804 | ₩32,629 | ₩32,629 | -0.37% | 198.7만 |
|---|
| 2026.08.27 | ₩32,777 | ₩32,804 | ₩32,737 | ₩32,763 | -0.04% | 564.7만 |
|---|
| 2026.08.26 | ₩32,777 | ₩32,790 | ₩32,750 | ₩32,777 | 0.00% | 160.6만 |
|---|
| 2026.08.25 | ₩32,777 | ₩32,844 | ₩32,777 | ₩32,844 | +0.20% | 189.3만 |
|---|
| 2026.08.24 | ₩32,696 | ₩32,737 | ₩32,696 | ₩32,723 | +0.08% | 223.5만 |
|---|
| 2026.08.21 | ₩32,723 | ₩32,723 | ₩32,670 | ₩32,670 | -0.16% | 192.5만 |
|---|
| 2026.08.20 | ₩32,710 | ₩32,750 | ₩32,696 | ₩32,723 | +0.04% | 157.4만 |
|---|
| 2026.08.19 | ₩32,804 | ₩32,817 | ₩32,737 | ₩32,804 | 0.00% | 202.9만 |
|---|
| 2026.08.18 | ₩32,696 | ₩32,750 | ₩32,670 | ₩32,737 | +0.12% | 181.1만 |
|---|
| 2026.08.17 | ₩32,723 | ₩32,750 | ₩32,696 | ₩32,710 | -0.04% | 271.2만 |
|---|
| 2026.08.14 | ₩32,790 | ₩32,817 | ₩32,737 | ₩32,750 | -0.12% | 231.9만 |
|---|
| 2026.08.13 | ₩32,804 | ₩32,844 | ₩32,777 | ₩32,790 | -0.04% | 180.2만 |
|---|
| 2026.08.12 | ₩32,750 | ₩32,763 | ₩32,696 | ₩32,710 | -0.12% | 243.1만 |
|---|
| 2026.08.11 | ₩32,696 | ₩32,710 | ₩32,670 | ₩32,683 | -0.04% | 166만 |
|---|
| 2026.08.10 | ₩32,683 | ₩32,696 | ₩32,643 | ₩32,656 | -0.08% | 181.7만 |
|---|
| 2026.08.07 | ₩32,777 | ₩32,777 | ₩32,710 | ₩32,737 | -0.12% | 193.3만 |
|---|
| 2026.08.06 | ₩32,723 | ₩32,737 | ₩32,656 | ₩32,683 | -0.12% | 153.1만 |
|---|
| 2026.08.05 | ₩32,737 | ₩32,777 | ₩32,710 | ₩32,763 | +0.08% | 172.2만 |
|---|
| 2026.08.04 | ₩32,737 | ₩32,763 | ₩32,710 | ₩32,737 | 0.00% | 282.7만 |
|---|
| 2026.08.03 | ₩32,629 | ₩32,643 | ₩32,603 | ₩32,643 | +0.04% | 517.4만 |
|---|
| 2026.07.31 | ₩32,710 | ₩32,723 | ₩32,656 | ₩32,710 | 0.00% | 292.3만 |
|---|
| 2026.07.30 | ₩32,777 | ₩32,804 | ₩32,750 | ₩32,777 | 0.00% | 195.9만 |
|---|
| 2026.07.29 | ₩32,763 | ₩32,830 | ₩32,723 | ₩32,763 | 0.00% | 285만 |
|---|
| 2026.07.28 | ₩32,763 | ₩32,844 | ₩32,763 | ₩32,817 | +0.16% | 217만 |
|---|
| 2026.07.27 | ₩32,723 | ₩32,763 | ₩32,710 | ₩32,737 | +0.04% | 183.8만 |
|---|
| 2026.07.24 | ₩32,670 | ₩32,737 | ₩32,670 | ₩32,696 | +0.08% | 251만 |
|---|
| 2026.07.23 | ₩32,616 | ₩32,656 | ₩32,616 | ₩32,629 | +0.04% | 323만 |
|---|
| 2026.07.22 | ₩32,750 | ₩32,763 | ₩32,696 | ₩32,696 | -0.16% | 207.4만 |
|---|
| 2026.07.21 | ₩32,777 | ₩32,790 | ₩32,750 | ₩32,750 | -0.08% | 160.4만 |
|---|
| 2026.07.20 | ₩32,871 | ₩32,871 | ₩32,790 | ₩32,830 | -0.12% | 147.3만 |
|---|
| 2026.07.17 | ₩32,924 | ₩32,964 | ₩32,884 | ₩32,897 | -0.08% | 258.4만 |
|---|
| 2026.07.16 | ₩32,844 | ₩32,884 | ₩32,830 | ₩32,871 | +0.08% | 189만 |
|---|
| 2026.07.15 | ₩32,857 | ₩32,911 | ₩32,844 | ₩32,897 | +0.12% | 563.6만 |
|---|
| 2026.07.14 | ₩32,830 | ₩32,884 | ₩32,790 | ₩32,817 | -0.04% | 482.9만 |
|---|
| 2026.07.13 | ₩32,804 | ₩32,804 | ₩32,723 | ₩32,750 | -0.16% | 199.3만 |
|---|
| 2026.07.10 | ₩32,857 | ₩32,871 | ₩32,817 | ₩32,830 | -0.08% | 184.5만 |
|---|
| 2026.07.09 | ₩32,817 | ₩32,884 | ₩32,817 | ₩32,857 | +0.12% | 153.4만 |
|---|
| 2026.07.08 | ₩32,804 | ₩32,817 | ₩32,750 | ₩32,804 | 0.00% | 302.9만 |
|---|
| 2026.07.07 | ₩32,924 | ₩32,924 | ₩32,844 | ₩32,844 | -0.24% | 168.9만 |
|---|
| 2026.07.06 | ₩32,951 | ₩32,964 | ₩32,924 | ₩32,951 | 0.00% | 177.7만 |
|---|
| 2026.07.02 | ₩32,924 | ₩32,991 | ₩32,911 | ₩32,951 | +0.08% | 261.1만 |
|---|
| 2026.07.01 | ₩32,911 | ₩32,951 | ₩32,884 | ₩32,897 | -0.04% | 390.2만 |
|---|
| 2026.06.30 | ₩33,125 | ₩33,125 | ₩33,045 | ₩33,045 | -0.24% | 282만 |
|---|
| 2026.06.29 | ₩33,152 | ₩33,165 | ₩33,125 | ₩33,152 | 0.00% | 225.7만 |
|---|
| 2026.06.26 | ₩33,125 | ₩33,179 | ₩33,125 | ₩33,165 | +0.12% | 397.6만 |
|---|
| 2026.06.25 | ₩33,112 | ₩33,152 | ₩33,085 | ₩33,085 | -0.08% | 213.9만 |
|---|
| 2026.06.24 | ₩33,018 | ₩33,085 | ₩33,018 | ₩33,085 | +0.20% | 316.2만 |
|---|
| 2026.06.23 | ₩32,938 | ₩32,964 | ₩32,924 | ₩32,924 | -0.04% | 314.5만 |
|---|
| 2026.06.22 | ₩32,911 | ₩32,938 | ₩32,884 | ₩32,897 | -0.04% | 205.9만 |
|---|
| 2026.06.18 | ₩32,978 | ₩33,045 | ₩32,964 | ₩32,978 | 0.00% | 264만 |
|---|
| 2026.06.17 | ₩33,058 | ₩33,072 | ₩32,884 | ₩32,884 | -0.53% | 1222.3만 |
|---|
| 2026.06.16 | ₩33,018 | ₩33,085 | ₩33,018 | ₩33,058 | +0.12% | 229.2만 |
|---|
| 2026.06.15 | ₩33,031 | ₩33,058 | ₩32,991 | ₩33,018 | -0.04% | 211만 |
|---|
| 2026.06.12 | ₩32,978 | ₩33,005 | ₩32,924 | ₩32,978 | 0.00% | 411만 |
|---|
| 2026.06.11 | ₩32,871 | ₩33,031 | ₩32,857 | ₩33,018 | +0.45% | 417.2만 |
|---|
| 2026.06.10 | ₩32,897 | ₩32,897 | ₩32,830 | ₩32,844 | -0.16% | 270.1만 |
|---|
| 2026.06.09 | ₩32,857 | ₩32,897 | ₩32,830 | ₩32,857 | 0.00% | 237.4만 |
|---|
| 2026.06.08 | ₩32,857 | ₩32,884 | ₩32,804 | ₩32,817 | -0.12% | 261.8만 |
|---|
| 2026.06.05 | ₩32,857 | ₩32,857 | ₩32,804 | ₩32,830 | -0.08% | 297.7만 |
|---|
| 2026.06.04 | ₩32,991 | ₩33,005 | ₩32,951 | ₩32,951 | -0.12% | 300.5만 |
|---|
| 2026.06.03 | ₩32,924 | ₩32,951 | ₩32,897 | ₩32,924 | 0.00% | 183.5만 |
|---|
| 2026.06.02 | ₩33,005 | ₩33,005 | ₩32,964 | ₩32,978 | -0.08% | 254.6만 |
|---|
| 2026.06.01 | ₩32,884 | ₩32,978 | ₩32,871 | ₩32,978 | +0.29% | 433.6만 |
|---|
| 2026.05.29 | ₩33,125 | ₩33,152 | ₩33,098 | ₩33,112 | -0.04% | 227.9만 |
|---|
| 2026.05.28 | ₩33,045 | ₩33,125 | ₩33,031 | ₩33,098 | +0.16% | 275만 |
|---|
| 2026.05.27 | ₩33,045 | ₩33,085 | ₩33,031 | ₩33,045 | 0.00% | 257.6만 |
|---|
| 2026.05.26 | ₩33,045 | ₩33,045 | ₩32,978 | ₩33,031 | -0.04% | 343.8만 |
|---|
| 2026.05.22 | ₩32,978 | ₩32,978 | ₩32,871 | ₩32,924 | -0.16% | 352.8만 |
|---|
| 2026.05.21 | ₩32,844 | ₩32,951 | ₩32,804 | ₩32,938 | +0.29% | 362.3만 |
|---|
| 2026.05.20 | ₩32,777 | ₩32,951 | ₩32,777 | ₩32,924 | +0.45% | 397.6만 |
|---|
| 2026.05.19 | ₩32,777 | ₩32,817 | ₩32,723 | ₩32,777 | 0.00% | 497.1만 |
|---|
| 2026.05.18 | ₩32,884 | ₩32,924 | ₩32,817 | ₩32,857 | -0.08% | 352.3만 |
|---|
| 2026.05.15 | ₩32,897 | ₩32,911 | ₩32,857 | ₩32,871 | -0.08% | 305.4만 |
|---|
| 2026.05.14 | ₩33,112 | ₩33,125 | ₩33,031 | ₩33,045 | -0.20% | 211.9만 |
|---|
| 2026.05.13 | ₩33,045 | ₩33,072 | ₩33,005 | ₩33,072 | +0.08% | 237.2만 |
|---|
| 2026.05.12 | ₩33,072 | ₩33,085 | ₩33,045 | ₩33,045 | -0.08% | 636.2만 |
|---|
| 2026.05.11 | ₩33,179 | ₩33,206 | ₩33,125 | ₩33,125 | -0.16% | 229.8만 |
|---|
| 2026.05.08 | ₩33,232 | ₩33,259 | ₩33,206 | ₩33,219 | -0.04% | 172.9만 |
|---|
| 2026.05.07 | ₩33,286 | ₩33,286 | ₩33,139 | ₩33,152 | -0.40% | 299.3만 |
|---|
| 2026.05.06 | ₩33,206 | ₩33,246 | ₩33,192 | ₩33,232 | +0.08% | 290만 |
|---|
| 2026.05.05 | ₩33,098 | ₩33,139 | ₩33,098 | ₩33,112 | +0.04% | 202.4만 |
|---|
| 2026.05.04 | ₩33,112 | ₩33,139 | ₩33,018 | ₩33,085 | -0.08% | 352.8만 |
|---|
| 2026.05.01 | ₩33,165 | ₩33,246 | ₩33,139 | ₩33,152 | -0.04% | 531.9만 |
|---|
| 2026.04.30 | ₩33,259 | ₩33,286 | ₩33,232 | ₩33,246 | -0.04% | 194.3만 |
|---|
| 2026.04.29 | ₩33,273 | ₩33,273 | ₩33,165 | ₩33,192 | -0.24% | 209.6만 |
|---|
| 2026.04.28 | ₩33,326 | ₩33,340 | ₩33,286 | ₩33,313 | -0.04% | 181.8만 |
|---|
| 2026.04.27 | ₩33,380 | ₩33,407 | ₩33,340 | ₩33,366 | -0.04% | 155만 |
|---|
| 2026.04.24 | ₩33,326 | ₩33,420 | ₩33,313 | ₩33,393 | +0.20% | 186.8만 |
|---|
| 2026.04.23 | ₩33,393 | ₩33,420 | ₩33,299 | ₩33,353 | -0.12% | 228만 |
|---|
| 2026.04.22 | ₩33,420 | ₩33,434 | ₩33,380 | ₩33,380 | -0.12% | 137.9만 |
|---|
| 2026.04.21 | ₩33,434 | ₩33,447 | ₩33,366 | ₩33,366 | -0.20% | 230.9만 |
|---|
| 2026.04.20 | ₩33,487 | ₩33,501 | ₩33,447 | ₩33,474 | -0.04% | 208.7만 |
|---|
| 2026.04.17 | ₩33,501 | ₩33,541 | ₩33,474 | ₩33,514 | +0.04% | 330.2만 |
|---|
| 2026.04.16 | ₩33,420 | ₩33,434 | ₩33,353 | ₩33,380 | -0.12% | 173.3만 |
|---|
| 2026.04.15 | ₩33,434 | ₩33,434 | ₩33,366 | ₩33,407 | -0.08% | 206.8만 |
|---|
| 2026.04.14 | ₩33,366 | ₩33,460 | ₩33,353 | ₩33,460 | +0.28% | 371.7만 |
|---|
| 2026.04.13 | ₩33,313 | ₩33,380 | ₩33,286 | ₩33,366 | +0.16% | 186.6만 |
|---|
| 2026.04.10 | ₩33,340 | ₩33,366 | ₩33,299 | ₩33,326 | -0.04% | 245.3만 |
|---|
| 2026.04.09 | ₩33,326 | ₩33,407 | ₩33,299 | ₩33,366 | +0.12% | 218만 |
|---|
| 2026.04.08 | ₩33,420 | ₩33,420 | ₩33,326 | ₩33,340 | -0.24% | 243.6만 |
|---|
| 2026.04.07 | ₩33,232 | ₩33,313 | ₩33,165 | ₩33,286 | +0.16% | 272.2만 |
|---|
| 2026.04.06 | ₩33,232 | ₩33,273 | ₩33,192 | ₩33,232 | 0.00% | 247.9만 |
|---|
| 2026.04.02 | ₩33,246 | ₩33,340 | ₩33,246 | ₩33,299 | +0.16% | 352.7만 |
|---|
| 2026.04.01 | ₩33,246 | ₩33,313 | ₩33,232 | ₩33,246 | 0.00% | 617.5만 |
|---|
| 2026.03.31 | ₩33,393 | ₩33,447 | ₩33,353 | ₩33,380 | -0.04% | 332.1만 |
|---|
| 2026.03.30 | ₩33,299 | ₩33,353 | ₩33,286 | ₩33,313 | +0.04% | 366.6만 |
|---|
| 2026.03.27 | ₩33,085 | ₩33,206 | ₩33,085 | ₩33,179 | +0.28% | 368.3만 |
|---|
| 2026.03.26 | ₩33,232 | ₩33,273 | ₩33,112 | ₩33,125 | -0.32% | 414.9만 |
|---|
| 2026.03.25 | ₩33,299 | ₩33,340 | ₩33,259 | ₩33,313 | +0.04% | 245.4만 |
|---|
| 2026.03.24 | ₩33,192 | ₩33,259 | ₩33,152 | ₩33,206 | +0.04% | 374.3만 |
|---|
| 2026.03.23 | ₩33,232 | ₩33,366 | ₩33,219 | ₩33,313 | +0.24% | 396만 |
|---|
| 2026.03.20 | ₩33,313 | ₩33,313 | ₩33,192 | ₩33,219 | -0.28% | 366.3만 |
|---|
| 2026.03.19 | ₩33,340 | ₩33,460 | ₩33,340 | ₩33,434 | +0.28% | 316.4만 |
|---|
| 2026.03.18 | ₩33,527 | ₩33,541 | ₩33,434 | ₩33,434 | -0.28% | 250.9만 |
|---|
| 2026.03.17 | ₩33,554 | ₩33,594 | ₩33,554 | ₩33,554 | 0.00% | 179.6만 |
|---|
| 2026.03.16 | ₩33,514 | ₩33,541 | ₩33,474 | ₩33,514 | 0.00% | 223.3만 |
|---|
| 2026.03.13 | ₩33,474 | ₩33,501 | ₩33,407 | ₩33,420 | -0.16% | 233.8만 |
|---|
| 2026.03.12 | ₩33,487 | ₩33,514 | ₩33,393 | ₩33,434 | -0.16% | 545.1만 |
|---|
| 2026.03.11 | ₩33,594 | ₩33,594 | ₩33,527 | ₩33,541 | -0.16% | 312.9만 |
|---|
| 2026.03.10 | ₩33,688 | ₩33,715 | ₩33,621 | ₩33,635 | -0.16% | 236.7만 |
|---|
| 2026.03.09 | ₩33,608 | ₩33,702 | ₩33,567 | ₩33,688 | +0.24% | 318.5만 |
|---|
| 2026.03.06 | ₩33,567 | ₩33,702 | ₩33,554 | ₩33,635 | +0.20% | 317.4만 |
|---|
| 2026.03.05 | ₩33,621 | ₩33,648 | ₩33,594 | ₩33,621 | 0.00% | 184.9만 |
|---|
| 2026.03.04 | ₩33,755 | ₩33,755 | ₩33,688 | ₩33,688 | -0.20% | 192.7만 |
|---|
| 2026.03.03 | ₩33,661 | ₩33,795 | ₩33,661 | ₩33,769 | +0.32% | 296.9만 |
|---|
| 2026.03.02 | ₩33,862 | ₩33,862 | ₩33,742 | ₩33,795 | -0.20% | 284.2만 |
|---|
| 2026.02.27 | ₩34,023 | ₩34,063 | ₩34,010 | ₩34,037 | +0.04% | 196.6만 |
|---|
| 2026.02.26 | ₩33,889 | ₩33,943 | ₩33,889 | ₩33,929 | +0.12% | 232.3만 |
|---|
| 2026.02.25 | ₩33,849 | ₩33,903 | ₩33,849 | ₩33,876 | +0.08% | 202.3만 |
|---|
| 2026.02.24 | ₩33,903 | ₩33,916 | ₩33,876 | ₩33,903 | 0.00% | 152.8만 |
|---|
| 2026.02.23 | ₩33,849 | ₩33,929 | ₩33,836 | ₩33,916 | +0.20% | 363.7만 |
|---|
| 2026.02.20 | ₩33,822 | ₩33,822 | ₩33,769 | ₩33,822 | 0.00% | 155.1만 |
|---|
| 2026.02.19 | ₩33,782 | ₩33,822 | ₩33,769 | ₩33,795 | +0.04% | 280.2만 |
|---|
| 2026.02.18 | ₩33,795 | ₩33,809 | ₩33,782 | ₩33,795 | 0.00% | 294.6만 |
|---|
| 2026.02.17 | ₩33,849 | ₩33,876 | ₩33,822 | ₩33,849 | 0.00% | 283.9만 |
|---|
| 2026.02.13 | ₩33,822 | ₩33,862 | ₩33,809 | ₩33,862 | +0.12% | 206.7만 |
|---|
| 2026.02.12 | ₩33,635 | ₩33,755 | ₩33,635 | ₩33,755 | +0.36% | 267.5만 |
|---|
| 2026.02.11 | ₩33,581 | ₩33,661 | ₩33,581 | ₩33,621 | +0.12% | 195.7만 |
|---|
| 2026.02.10 | ₩33,661 | ₩33,702 | ₩33,661 | ₩33,688 | +0.08% | 173.1만 |
|---|
| 2026.02.09 | ₩33,567 | ₩33,608 | ₩33,554 | ₩33,594 | +0.08% | 179.2만 |
|---|
| 2026.02.06 | ₩33,608 | ₩33,608 | ₩33,541 | ₩33,567 | -0.12% | 203.2만 |
|---|
| 2026.02.05 | ₩33,527 | ₩33,594 | ₩33,501 | ₩33,594 | +0.20% | 226.9만 |
|---|
| 2026.02.04 | ₩33,420 | ₩33,460 | ₩33,407 | ₩33,447 | +0.08% | 218.9만 |
|---|
| 2026.02.03 | ₩33,407 | ₩33,447 | ₩33,393 | ₩33,447 | +0.12% | 285.5만 |
|---|
| 2026.02.02 | ₩33,487 | ₩33,487 | ₩33,407 | ₩33,420 | -0.20% | 360.7만 |
|---|
| 2026.01.30 | ₩33,594 | ₩33,608 | ₩33,567 | ₩33,594 | 0.00% | 347만 |
|---|
| 2026.01.29 | ₩33,527 | ₩33,594 | ₩33,527 | ₩33,567 | +0.12% | 173.8만 |
|---|
| 2026.01.28 | ₩33,554 | ₩33,554 | ₩33,501 | ₩33,541 | -0.04% | 249.7만 |
|---|
| 2026.01.27 | ₩33,567 | ₩33,594 | ₩33,541 | ₩33,541 | -0.08% | 199.3만 |
|---|
| 2026.01.26 | ₩33,554 | ₩33,581 | ₩33,541 | ₩33,554 | 0.00% | 299만 |
|---|
| 2026.01.23 | ₩33,514 | ₩33,541 | ₩33,487 | ₩33,541 | +0.08% | 208만 |
|---|
| 2026.01.22 | ₩33,474 | ₩33,514 | ₩33,460 | ₩33,501 | +0.08% | 234.6만 |
|---|
| 2026.01.21 | ₩33,487 | ₩33,527 | ₩33,460 | ₩33,527 | +0.12% | 237.5만 |
|---|
| 2026.01.20 | ₩33,474 | ₩33,501 | ₩33,447 | ₩33,460 | -0.04% | 217.6만 |
|---|
| 2026.01.16 | ₩33,581 | ₩33,608 | ₩33,514 | ₩33,527 | -0.16% | 281.9만 |
|---|
| 2026.01.15 | ₩33,648 | ₩33,661 | ₩33,594 | ₩33,608 | -0.12% | 240.3만 |
|---|
| 2026.01.14 | ₩33,635 | ₩33,688 | ₩33,635 | ₩33,675 | +0.12% | 244.7만 |
|---|
| 2026.01.13 | ₩33,635 | ₩33,661 | ₩33,594 | ₩33,635 | 0.00% | 209.3만 |
|---|
| 2026.01.12 | ₩33,594 | ₩33,621 | ₩33,567 | ₩33,594 | 0.00% | 224.3만 |
|---|
| 2026.01.09 | ₩33,594 | ₩33,648 | ₩33,581 | ₩33,608 | +0.04% | 284.7만 |
|---|
| 2026.01.08 | ₩33,621 | ₩33,648 | ₩33,608 | ₩33,608 | -0.04% | 142.8만 |
|---|
| 2026.01.07 | ₩33,702 | ₩33,702 | ₩33,648 | ₩33,675 | -0.08% | 232.1만 |
|---|
| 2026.01.06 | ₩33,635 | ₩33,648 | ₩33,594 | ₩33,635 | 0.00% | 180.8만 |
|---|
| 2026.01.05 | ₩33,621 | ₩33,661 | ₩33,608 | ₩33,648 | +0.08% | 423.5만 |
|---|
| 2026.01.02 | ₩33,621 | ₩33,635 | ₩33,581 | ₩33,594 | -0.08% | 211.1만 |
|---|
| 2025.12.31 | ₩33,648 | ₩33,675 | ₩33,594 | ₩33,608 | -0.12% | 129.8만 |
|---|
| 2025.12.30 | ₩33,661 | ₩33,688 | ₩33,648 | ₩33,675 | +0.04% | 166.2만 |
|---|
| 2025.12.29 | ₩33,661 | ₩33,688 | ₩33,648 | ₩33,688 | +0.08% | 166.7만 |
|---|
| 2025.12.26 | ₩33,661 | ₩33,661 | ₩33,621 | ₩33,648 | -0.04% | 175.2만 |
|---|
| 2025.12.24 | ₩33,581 | ₩33,608 | ₩33,567 | ₩33,608 | +0.08% | 125.1만 |
|---|
| 2025.12.23 | ₩33,514 | ₩33,567 | ₩33,501 | ₩33,554 | +0.12% | 161.7만 |
|---|
| 2025.12.22 | ₩33,594 | ₩33,594 | ₩33,554 | ₩33,567 | -0.08% | 174.1만 |
|---|
| 2025.12.19 | ₩33,621 | ₩33,635 | ₩33,594 | ₩33,608 | -0.04% | 185.9만 |
|---|
| 2025.12.18 | ₩33,755 | ₩33,782 | ₩33,715 | ₩33,755 | 0.00% | 144.5만 |
|---|
| 2025.12.17 | ₩33,661 | ₩33,702 | ₩33,661 | ₩33,702 | +0.12% | 211.6만 |
|---|
| 2025.12.16 | ₩33,635 | ₩33,715 | ₩33,621 | ₩33,688 | +0.16% | 385.5만 |
|---|
| 2025.12.15 | ₩33,648 | ₩33,688 | ₩33,621 | ₩33,648 | 0.00% | 167.2만 |
|---|
| 2025.12.12 | ₩33,608 | ₩33,621 | ₩33,594 | ₩33,608 | 0.00% | 156.4만 |
|---|
| 2025.12.11 | ₩33,702 | ₩33,715 | ₩33,635 | ₩33,648 | -0.16% | 152.3만 |
|---|
| 2025.12.10 | ₩33,541 | ₩33,648 | ₩33,527 | ₩33,648 | +0.32% | 232.2만 |
|---|
| 2025.12.09 | ₩33,621 | ₩33,621 | ₩33,541 | ₩33,554 | -0.20% | 132.6만 |
|---|
| 2025.12.08 | ₩33,621 | ₩33,635 | ₩33,541 | ₩33,594 | -0.08% | 152.4만 |
|---|
| 2025.12.05 | ₩33,702 | ₩33,702 | ₩33,621 | ₩33,648 | -0.16% | 695.9만 |
|---|
| 2025.12.04 | ₩33,728 | ₩33,728 | ₩33,675 | ₩33,688 | -0.12% | 143.1만 |
|---|
| 2025.12.03 | ₩33,769 | ₩33,782 | ₩33,715 | ₩33,769 | 0.00% | 142.9만 |
|---|
| 2025.12.02 | ₩33,688 | ₩33,728 | ₩33,675 | ₩33,715 | +0.08% | 138.8만 |
|---|
| 2025.12.01 | ₩33,715 | ₩33,728 | ₩33,675 | ₩33,688 | -0.08% | 224.8만 |
|---|
| 2025.11.28 | ₩33,943 | ₩33,943 | ₩33,876 | ₩33,903 | -0.12% | 167.4만 |
|---|
| 2025.11.26 | ₩33,903 | ₩33,943 | ₩33,862 | ₩33,943 | +0.12% | 125.3만 |
|---|
| 2025.11.25 | ₩33,876 | ₩33,956 | ₩33,876 | ₩33,916 | +0.12% | 166.2만 |
|---|
| 2025.11.24 | ₩33,862 | ₩33,876 | ₩33,822 | ₩33,862 | 0.00% | 151.9만 |
|---|
| 2025.11.21 | ₩33,836 | ₩33,849 | ₩33,782 | ₩33,836 | 0.00% | 294.6만 |
|---|
| 2025.11.20 | ₩33,728 | ₩33,782 | ₩33,702 | ₩33,755 | +0.08% | 192.9만 |
|---|
| 2025.11.19 | ₩33,742 | ₩33,742 | ₩33,675 | ₩33,688 | -0.16% | 202만 |
|---|
| 2025.11.18 | ₩33,742 | ₩33,769 | ₩33,675 | ₩33,715 | -0.08% | 218.6만 |
|---|
| 2025.11.17 | ₩33,661 | ₩33,675 | ₩33,635 | ₩33,648 | -0.04% | 184만 |
|---|
| 2025.11.14 | ₩33,742 | ₩33,755 | ₩33,621 | ₩33,648 | -0.28% | 151.7만 |
|---|
| 2025.11.13 | ₩33,675 | ₩33,715 | ₩33,661 | ₩33,675 | 0.00% | 170.6만 |
|---|
| 2025.11.12 | ₩33,728 | ₩33,755 | ₩33,702 | ₩33,742 | +0.04% | 170.3만 |
|---|
| 2025.11.11 | ₩33,715 | ₩33,742 | ₩33,688 | ₩33,728 | +0.04% | 224.9만 |
|---|
| 2025.11.10 | ₩33,661 | ₩33,688 | ₩33,648 | ₩33,648 | -0.04% | 141.7만 |
|---|
| 2025.11.07 | ₩33,661 | ₩33,742 | ₩33,661 | ₩33,688 | +0.08% | 175.2만 |
|---|
| 2025.11.06 | ₩33,648 | ₩33,702 | ₩33,635 | ₩33,688 | +0.12% | 157.9만 |
|---|
| 2025.11.05 | ₩33,621 | ₩33,621 | ₩33,541 | ₩33,541 | -0.24% | 431.8만 |
|---|
| 2025.11.04 | ₩33,648 | ₩33,675 | ₩33,635 | ₩33,661 | +0.04% | 196.6만 |
|---|
| 2025.11.03 | ₩33,608 | ₩33,648 | ₩33,594 | ₩33,621 | +0.04% | 332.2만 |
|---|
| 2025.10.31 | ₩33,742 | ₩33,769 | ₩33,728 | ₩33,755 | +0.04% | 256.7만 |
|---|
| 2025.10.30 | ₩33,675 | ₩33,769 | ₩33,675 | ₩33,715 | +0.12% | 172.3만 |
|---|
| 2025.10.29 | ₩33,903 | ₩33,903 | ₩33,728 | ₩33,728 | -0.51% | 220.9만 |
|---|
| 2025.10.28 | ₩33,876 | ₩33,916 | ₩33,862 | ₩33,903 | +0.08% | 154.9만 |
|---|
| 2025.10.27 | ₩33,862 | ₩33,889 | ₩33,822 | ₩33,889 | +0.08% | 166만 |
|---|
| 2025.10.24 | ₩33,916 | ₩33,916 | ₩33,862 | ₩33,903 | -0.04% | 167.7만 |
|---|
| 2025.10.23 | ₩33,916 | ₩33,916 | ₩33,862 | ₩33,876 | -0.12% | 165.7만 |
|---|
| 2025.10.22 | ₩33,943 | ₩33,970 | ₩33,916 | ₩33,943 | 0.00% | 183.6만 |
|---|
| 2025.10.21 | ₩33,956 | ₩33,970 | ₩33,929 | ₩33,956 | 0.00% | 141.8만 |
|---|
| 2025.10.20 | ₩33,903 | ₩33,916 | ₩33,876 | ₩33,903 | 0.00% | 150.8만 |
|---|
| 2025.10.17 | ₩33,916 | ₩33,916 | ₩33,862 | ₩33,889 | -0.08% | 212.1만 |
|---|
| 2025.10.16 | ₩33,795 | ₩33,943 | ₩33,782 | ₩33,943 | +0.44% | 275.7만 |
|---|
| 2025.10.15 | ₩33,836 | ₩33,862 | ₩33,795 | ₩33,822 | -0.04% | 345.6만 |
|---|
| 2025.10.14 | ₩33,809 | ₩33,849 | ₩33,782 | ₩33,849 | +0.12% | 225.5만 |
|---|
| 2025.10.13 | ₩33,769 | ₩33,795 | ₩33,728 | ₩33,795 | +0.08% | 223.4만 |
|---|
| 2025.10.10 | ₩33,688 | ₩33,782 | ₩33,661 | ₩33,769 | +0.24% | 175.2만 |
|---|