시장 데이터를 불러오는 중
전체 종목
Schwab Core Bond ETF 과거 주가
Schwab Core Bond ETF · SCCR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Core Bond ETF · SCCR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,562 | ₩32,589 | ₩32,516 | ₩32,576 | +0.04% | 19.9만 |
| 2026.10.08 | ₩32,469 | ₩32,616 | ₩32,442 | ₩32,603 | +0.41% | 24.6만 |
| 2026.10.07 | ₩32,361 | ₩32,529 | ₩32,323 | ₩32,509 | +0.46% | 29.1만 |
| 2026.10.06 | ₩32,402 | ₩32,549 | ₩32,402 | ₩32,495 | +0.29% | 29.2만 |
| 2026.10.05 | ₩32,442 | ₩32,469 | ₩32,348 | ₩32,455 | +0.04% | 37만 |
| 2026.10.02 | ₩32,643 | ₩32,643 | ₩32,455 | ₩32,475 | -0.51% | 27.6만 |
| 2026.10.01 | ₩32,428 | ₩32,583 | ₩32,341 | ₩32,529 | +0.31% | 29.4만 |
| 2026.09.30 | ₩32,670 | ₩32,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,589 |
| -0.25% |
| 42.1만 |
| 2026.09.29 | ₩32,643 | ₩32,643 | ₩32,509 | ₩32,596 | -0.14% | 35만 |
|---|
| 2026.09.28 | ₩32,629 | ₩32,703 | ₩32,616 | ₩32,656 | +0.08% | 33.1만 |
|---|
| 2026.09.25 | ₩32,710 | ₩32,824 | ₩32,663 | ₩32,805 | +0.29% | 28.6만 |
|---|
| 2026.09.24 | ₩32,924 | ₩32,938 | ₩32,710 | ₩32,723 | -0.61% | 30.9만 |
|---|
| 2026.09.23 | ₩33,139 | ₩33,139 | ₩32,871 | ₩32,911 | -0.69% | 33.4만 |
|---|
| 2026.09.22 | ₩33,206 | ₩33,228 | ₩33,141 | ₩33,192 | -0.04% | 25.8만 |
|---|
| 2026.09.21 | ₩33,232 | ₩33,232 | ₩33,179 | ₩33,194 | -0.12% | 23.2만 |
|---|
| 2026.09.18 | ₩33,179 | ₩33,179 | ₩33,100 | ₩33,139 | -0.12% | 16.6만 |
|---|
| 2026.09.17 | ₩33,232 | ₩33,266 | ₩33,206 | ₩33,253 | +0.06% | 39만 |
|---|
| 2026.09.16 | ₩33,125 | ₩33,199 | ₩33,085 | ₩33,086 | -0.12% | 25.2만 |
|---|
| 2026.09.15 | ₩33,072 | ₩33,109 | ₩33,065 | ₩33,085 | +0.04% | 27.9만 |
|---|
| 2026.09.14 | ₩33,098 | ₩33,186 | ₩33,045 | ₩33,112 | +0.04% | 22만 |
|---|
| 2026.09.11 | ₩33,206 | ₩33,219 | ₩33,125 | ₩33,152 | -0.16% | 36.9만 |
|---|
| 2026.09.10 | ₩33,232 | ₩33,259 | ₩33,139 | ₩33,145 | -0.26% | 44.3만 |
|---|
| 2026.09.09 | ₩33,487 | ₩33,487 | ₩33,366 | ₩33,380 | -0.32% | 27.9만 |
|---|
| 2026.09.08 | ₩33,460 | ₩33,514 | ₩33,420 | ₩33,447 | -0.04% | 21.7만 |
|---|
| 2026.09.04 | ₩33,474 | ₩33,514 | ₩33,467 | ₩33,480 | +0.02% | 74.9만 |
|---|
| 2026.09.03 | ₩33,541 | ₩33,541 | ₩33,460 | ₩33,460 | -0.24% | 20.6만 |
|---|
| 2026.09.02 | ₩33,434 | ₩33,460 | ₩33,380 | ₩33,447 | +0.04% | 24.1만 |
|---|
| 2026.09.01 | ₩33,460 | ₩33,514 | ₩33,407 | ₩33,434 | -0.08% | 27.6만 |
|---|
| 2026.08.31 | ₩33,661 | ₩33,688 | ₩33,621 | ₩33,661 | 0.00% | 19.7만 |
|---|
| 2026.08.28 | ₩33,728 | ₩33,802 | ₩33,681 | ₩33,695 | -0.10% | 20.5만 |
|---|
| 2026.08.27 | ₩33,836 | ₩33,836 | ₩33,769 | ₩33,795 | -0.12% | 24.2만 |
|---|
| 2026.08.26 | ₩33,809 | ₩33,836 | ₩33,769 | ₩33,822 | +0.04% | 24.7만 |
|---|
| 2026.08.25 | ₩33,795 | ₩33,869 | ₩33,782 | ₩33,862 | +0.20% | 25.7만 |
|---|
| 2026.08.24 | ₩33,702 | ₩33,728 | ₩33,688 | ₩33,702 | 0.00% | 16.6만 |
|---|
| 2026.08.21 | ₩33,688 | ₩33,702 | ₩33,635 | ₩33,648 | -0.12% | 25.9만 |
|---|
| 2026.08.20 | ₩33,675 | ₩33,728 | ₩33,661 | ₩33,702 | +0.08% | 28.7만 |
|---|
| 2026.08.19 | ₩33,809 | ₩33,809 | ₩33,715 | ₩33,795 | -0.04% | 24만 |
|---|
| 2026.08.18 | ₩33,608 | ₩33,661 | ₩33,581 | ₩33,648 | +0.12% | 19만 |
|---|
| 2026.08.17 | ₩33,675 | ₩33,688 | ₩33,621 | ₩33,628 | -0.14% | 26.7만 |
|---|
| 2026.08.14 | ₩33,742 | ₩33,769 | ₩33,675 | ₩33,675 | -0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩33,795 | ₩33,836 | ₩33,769 | ₩33,782 | -0.04% | 28.1만 |
|---|
| 2026.08.12 | ₩33,742 | ₩33,956 | ₩33,675 | ₩33,675 | -0.20% | 16.5만 |
|---|
| 2026.08.11 | ₩33,661 | ₩33,675 | ₩33,648 | ₩33,648 | -0.04% | 857.4만 |
|---|
| 2026.08.10 | ₩33,661 | ₩33,688 | ₩33,594 | ₩33,601 | -0.18% | 23만 |
|---|
| 2026.08.07 | ₩33,755 | ₩33,755 | ₩33,688 | ₩33,742 | -0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩33,715 | ₩33,715 | ₩33,641 | ₩33,675 | -0.12% | 16.3만 |
|---|
| 2026.08.05 | ₩33,782 | ₩33,782 | ₩33,722 | ₩33,775 | -0.02% | 22.6만 |
|---|
| 2026.08.04 | ₩34,385 | ₩34,385 | ₩33,681 | ₩33,728 | -1.91% | 16.7만 |
|---|
| 2026.08.03 | ₩33,581 | ₩33,614 | ₩33,567 | ₩33,588 | +0.02% | 21.6만 |
|---|
| 2026.07.31 | ₩33,702 | ₩33,715 | ₩33,608 | ₩33,652 | -0.15% | 17.5만 |
|---|
| 2026.07.30 | ₩33,755 | ₩33,782 | ₩33,742 | ₩33,769 | +0.04% | 28만 |
|---|
| 2026.07.29 | ₩33,822 | ₩33,849 | ₩33,742 | ₩33,742 | -0.24% | 55.8만 |
|---|
| 2026.07.28 | ₩33,809 | ₩33,881 | ₩33,795 | ₩33,856 | +0.14% | 19.3만 |
|---|
| 2026.07.27 | ₩33,755 | ₩33,789 | ₩33,735 | ₩33,782 | +0.08% | 17만 |
|---|
| 2026.07.24 | ₩33,675 | ₩33,782 | ₩33,675 | ₩33,715 | +0.12% | 24.8만 |
|---|
| 2026.07.23 | ₩33,648 | ₩33,728 | ₩33,648 | ₩33,688 | +0.12% | 21.6만 |
|---|
| 2026.07.22 | ₩33,836 | ₩33,849 | ₩33,762 | ₩33,769 | -0.20% | 21.5만 |
|---|
| 2026.07.21 | ₩33,929 | ₩33,929 | ₩33,809 | ₩33,849 | -0.24% | 32만 |
|---|
| 2026.07.20 | ₩34,010 | ₩34,023 | ₩33,890 | ₩33,929 | -0.24% | 22만 |
|---|
| 2026.07.17 | ₩34,023 | ₩34,057 | ₩33,983 | ₩34,010 | -0.04% | 18.5만 |
|---|
| 2026.07.16 | ₩33,916 | ₩33,983 | ₩33,916 | ₩33,976 | +0.18% | 42.5만 |
|---|
| 2026.07.15 | ₩33,929 | ₩34,003 | ₩33,929 | ₩33,983 | +0.16% | 17.3만 |
|---|
| 2026.07.14 | ₩33,916 | ₩33,956 | ₩33,882 | ₩33,929 | +0.04% | 20.9만 |
|---|
| 2026.07.13 | ₩33,903 | ₩33,903 | ₩33,809 | ₩33,822 | -0.24% | 18.4만 |
|---|
| 2026.07.10 | ₩33,996 | ₩34,010 | ₩33,916 | ₩33,943 | -0.16% | 21.3만 |
|---|
| 2026.07.09 | ₩33,956 | ₩34,010 | ₩33,936 | ₩33,970 | +0.04% | 17.7만 |
|---|
| 2026.07.08 | ₩34,010 | ₩34,010 | ₩33,881 | ₩33,929 | -0.24% | 20.4만 |
|---|
| 2026.07.07 | ₩34,050 | ₩34,090 | ₩33,970 | ₩33,983 | -0.20% | 34.3만 |
|---|
| 2026.07.06 | ₩34,117 | ₩34,331 | ₩34,090 | ₩34,171 | +0.16% | 18.6만 |
|---|
| 2026.07.02 | ₩34,117 | ₩34,157 | ₩34,094 | ₩34,130 | +0.04% | 20.1만 |
|---|
| 2026.07.01 | ₩34,117 | ₩34,144 | ₩34,063 | ₩34,117 | 0.00% | 22.9만 |
|---|
| 2026.06.30 | ₩34,372 | ₩34,398 | ₩34,264 | ₩34,291 | -0.23% | 18.1만 |
|---|
| 2026.06.29 | ₩34,385 | ₩34,425 | ₩34,372 | ₩34,412 | +0.08% | 22.5만 |
|---|
| 2026.06.26 | ₩34,412 | ₩34,418 | ₩34,385 | ₩34,385 | -0.08% | 25.1만 |
|---|
| 2026.06.25 | ₩34,358 | ₩34,392 | ₩34,345 | ₩34,372 | +0.04% | 36.2만 |
|---|
| 2026.06.24 | ₩34,291 | ₩34,338 | ₩34,275 | ₩34,305 | +0.04% | 25.7만 |
|---|
| 2026.06.23 | ₩34,224 | ₩34,224 | ₩34,164 | ₩34,184 | -0.12% | 16.8만 |
|---|
| 2026.06.22 | ₩34,130 | ₩34,157 | ₩34,097 | ₩34,117 | -0.04% | 24.9만 |
|---|
| 2026.06.18 | ₩34,264 | ₩34,305 | ₩34,204 | ₩34,211 | -0.16% | 23.9만 |
|---|
| 2026.06.17 | ₩34,264 | ₩34,291 | ₩34,137 | ₩34,144 | -0.35% | 24.9만 |
|---|
| 2026.06.16 | ₩34,238 | ₩34,305 | ₩34,238 | ₩34,264 | +0.08% | 37.7만 |
|---|
| 2026.06.15 | ₩34,278 | ₩34,278 | ₩34,211 | ₩34,211 | -0.20% | 16.4만 |
|---|
| 2026.06.12 | ₩34,184 | ₩34,191 | ₩34,117 | ₩34,177 | -0.02% | 20.6만 |
|---|
| 2026.06.11 | ₩34,063 | ₩34,224 | ₩34,037 | ₩34,211 | +0.43% | 37.2만 |
|---|
| 2026.06.10 | ₩34,050 | ₩34,077 | ₩34,003 | ₩34,023 | -0.08% | 18.8만 |
|---|
| 2026.06.09 | ₩34,037 | ₩34,050 | ₩33,996 | ₩34,050 | +0.04% | 17.2만 |
|---|
| 2026.06.08 | ₩34,023 | ₩34,063 | ₩33,976 | ₩33,983 | -0.12% | 20.4만 |
|---|
| 2026.06.05 | ₩34,063 | ₩34,063 | ₩33,996 | ₩34,010 | -0.16% | 22.8만 |
|---|
| 2026.06.04 | ₩34,224 | ₩34,224 | ₩34,144 | ₩34,157 | -0.20% | 45.7만 |
|---|
| 2026.06.03 | ₩34,157 | ₩34,157 | ₩34,077 | ₩34,117 | -0.12% | 34.7만 |
|---|
| 2026.06.02 | ₩34,184 | ₩34,184 | ₩34,144 | ₩34,171 | -0.04% | 39.8만 |
|---|
| 2026.06.01 | ₩34,117 | ₩34,251 | ₩34,050 | ₩34,184 | +0.20% | 28.3만 |
|---|
| 2026.05.29 | ₩34,305 | ₩34,345 | ₩34,278 | ₩34,318 | +0.04% | 24.4만 |
|---|
| 2026.05.28 | ₩34,264 | ₩34,305 | ₩34,184 | ₩34,264 | 0.00% | 24.8만 |
|---|
| 2026.05.27 | ₩34,197 | ₩34,224 | ₩34,184 | ₩34,184 | -0.04% | 47.6만 |
|---|
| 2026.05.26 | ₩34,171 | ₩34,197 | ₩34,150 | ₩34,171 | 0.00% | 37.3만 |
|---|
| 2026.05.22 | ₩34,104 | ₩34,171 | ₩33,976 | ₩34,050 | -0.16% | 27.8만 |
|---|
| 2026.05.21 | ₩33,903 | ₩34,037 | ₩33,849 | ₩34,037 | +0.40% | 18.2만 |
|---|
| 2026.05.20 | ₩33,822 | ₩34,010 | ₩33,809 | ₩33,983 | +0.48% | 26.8만 |
|---|
| 2026.05.19 | ₩33,769 | ₩33,842 | ₩33,735 | ₩33,809 | +0.12% | 36.6만 |
|---|
| 2026.05.18 | ₩33,956 | ₩33,990 | ₩33,856 | ₩33,903 | -0.16% | 21.8만 |
|---|
| 2026.05.15 | ₩33,983 | ₩33,996 | ₩33,923 | ₩33,929 | -0.16% | 57.8만 |
|---|
| 2026.05.14 | ₩34,238 | ₩34,238 | ₩34,144 | ₩34,144 | -0.27% | 17.6만 |
|---|
| 2026.05.13 | ₩34,171 | ₩34,184 | ₩34,105 | ₩34,157 | -0.04% | 26.3만 |
|---|
| 2026.05.12 | ₩34,197 | ₩34,197 | ₩34,157 | ₩34,157 | -0.12% | 43.8만 |
|---|
| 2026.05.11 | ₩34,318 | ₩34,318 | ₩34,251 | ₩34,258 | -0.18% | 44.6만 |
|---|
| 2026.05.08 | ₩34,385 | ₩34,385 | ₩34,318 | ₩34,345 | -0.12% | 26.2만 |
|---|
| 2026.05.07 | ₩34,412 | ₩34,412 | ₩34,238 | ₩34,251 | -0.47% | 34.4만 |
|---|
| 2026.05.06 | ₩34,305 | ₩34,331 | ₩34,284 | ₩34,331 | +0.08% | 32.4만 |
|---|
| 2026.05.05 | ₩34,144 | ₩34,197 | ₩34,117 | ₩34,157 | +0.04% | 96만 |
|---|
| 2026.05.04 | ₩34,184 | ₩34,197 | ₩34,070 | ₩34,110 | -0.22% | 45.8만 |
|---|
| 2026.05.01 | ₩34,224 | ₩34,298 | ₩34,184 | ₩34,224 | 0.00% | 21.1만 |
|---|
| 2026.04.30 | ₩34,345 | ₩34,358 | ₩34,284 | ₩34,305 | -0.12% | 23.4만 |
|---|
| 2026.04.29 | ₩34,345 | ₩34,358 | ₩34,278 | ₩34,291 | -0.16% | 45.2만 |
|---|
| 2026.04.28 | ₩34,412 | ₩34,425 | ₩34,372 | ₩34,405 | -0.02% | 14.5만 |
|---|
| 2026.04.27 | ₩34,479 | ₩34,492 | ₩34,412 | ₩34,452 | -0.08% | 23.7만 |
|---|
| 2026.04.24 | ₩34,452 | ₩34,506 | ₩34,412 | ₩34,506 | +0.16% | 14.3만 |
|---|
| 2026.04.23 | ₩34,532 | ₩34,532 | ₩34,398 | ₩34,439 | -0.27% | 14.6만 |
|---|
| 2026.04.22 | ₩34,559 | ₩34,559 | ₩34,506 | ₩34,506 | -0.16% | 29.8만 |
|---|
| 2026.04.21 | ₩34,532 | ₩34,546 | ₩34,452 | ₩34,465 | -0.19% | 17.4만 |
|---|
| 2026.04.20 | ₩34,599 | ₩34,599 | ₩34,532 | ₩34,559 | -0.12% | 16.9만 |
|---|
| 2026.04.17 | ₩34,599 | ₩34,626 | ₩34,573 | ₩34,579 | -0.06% | 20.6만 |
|---|
| 2026.04.16 | ₩34,546 | ₩34,546 | ₩34,439 | ₩34,452 | -0.27% | 19.7만 |
|---|
| 2026.04.15 | ₩34,532 | ₩34,532 | ₩34,479 | ₩34,506 | -0.08% | 17.1만 |
|---|
| 2026.04.14 | ₩34,492 | ₩34,559 | ₩34,479 | ₩34,559 | +0.19% | 39.5만 |
|---|
| 2026.04.13 | ₩34,412 | ₩34,472 | ₩34,372 | ₩34,472 | +0.18% | 21.3만 |
|---|
| 2026.04.10 | ₩34,479 | ₩34,479 | ₩34,398 | ₩34,405 | -0.21% | 17.8만 |
|---|
| 2026.04.09 | ₩34,412 | ₩34,512 | ₩34,372 | ₩34,459 | +0.14% | 25.6만 |
|---|
| 2026.04.08 | ₩34,640 | ₩34,640 | ₩34,425 | ₩34,445 | -0.56% | 31.6만 |
|---|
| 2026.04.07 | ₩34,331 | ₩34,365 | ₩34,211 | ₩34,358 | +0.08% | 16.3만 |
|---|
| 2026.04.06 | ₩34,425 | ₩34,425 | ₩34,291 | ₩34,318 | -0.31% | 26만 |
|---|
| 2026.04.02 | ₩34,278 | ₩34,385 | ₩34,252 | ₩34,385 | +0.31% | 18.2만 |
|---|
| 2026.04.01 | ₩34,278 | ₩34,345 | ₩34,278 | ₩34,298 | +0.06% | 270.5만 |
|---|
| 2026.03.31 | ₩34,372 | ₩34,465 | ₩34,338 | ₩34,465 | +0.27% | 35만 |
|---|
| 2026.03.30 | ₩34,251 | ₩34,318 | ₩34,238 | ₩34,251 | 0.00% | 22.7만 |
|---|
| 2026.03.27 | ₩34,050 | ₩34,137 | ₩34,050 | ₩34,117 | +0.20% | 20.4만 |
|---|
| 2026.03.26 | ₩34,305 | ₩34,305 | ₩34,130 | ₩34,130 | -0.51% | 27.8만 |
|---|
| 2026.03.25 | ₩34,358 | ₩34,358 | ₩34,298 | ₩34,305 | -0.16% | 17.3만 |
|---|
| 2026.03.24 | ₩34,144 | ₩34,264 | ₩34,121 | ₩34,197 | +0.16% | 33.5만 |
|---|
| 2026.03.23 | ₩34,211 | ₩34,345 | ₩34,197 | ₩34,264 | +0.16% | 19.1만 |
|---|
| 2026.03.20 | ₩34,331 | ₩34,331 | ₩34,137 | ₩34,137 | -0.57% | 23.3만 |
|---|
| 2026.03.19 | ₩34,305 | ₩34,459 | ₩34,305 | ₩34,425 | +0.35% | 19.4만 |
|---|
| 2026.03.18 | ₩34,492 | ₩34,526 | ₩34,385 | ₩34,385 | -0.31% | 37.9만 |
|---|
| 2026.03.17 | ₩34,546 | ₩34,546 | ₩34,506 | ₩34,526 | -0.06% | 28.2만 |
|---|
| 2026.03.16 | ₩34,465 | ₩34,479 | ₩34,430 | ₩34,465 | 0.00% | 16만 |
|---|
| 2026.03.13 | ₩34,425 | ₩34,445 | ₩34,309 | ₩34,331 | -0.27% | 29.3만 |
|---|
| 2026.03.12 | ₩34,465 | ₩34,479 | ₩34,338 | ₩34,385 | -0.23% | 33.8만 |
|---|
| 2026.03.11 | ₩34,586 | ₩34,586 | ₩34,497 | ₩34,508 | -0.22% | 18.6만 |
|---|
| 2026.03.10 | ₩34,733 | ₩34,768 | ₩34,666 | ₩34,680 | -0.15% | 15.9만 |
|---|
| 2026.03.09 | ₩34,626 | ₩34,794 | ₩34,619 | ₩34,774 | +0.43% | 25만 |
|---|
| 2026.03.06 | ₩34,653 | ₩34,747 | ₩34,606 | ₩34,673 | +0.06% | 52만 |
|---|
| 2026.03.05 | ₩34,720 | ₩34,733 | ₩34,686 | ₩34,733 | +0.04% | 23.2만 |
|---|
| 2026.03.04 | ₩34,867 | ₩34,867 | ₩34,807 | ₩34,814 | -0.15% | 22.4만 |
|---|
| 2026.03.03 | ₩34,747 | ₩34,881 | ₩34,733 | ₩34,841 | +0.27% | 27.6만 |
|---|
| 2026.03.02 | ₩34,948 | ₩34,948 | ₩34,854 | ₩34,867 | -0.23% | 23.6만 |
|---|
| 2026.02.27 | ₩35,176 | ₩35,176 | ₩35,135 | ₩35,162 | -0.04% | 20.7만 |
|---|
| 2026.02.26 | ₩35,055 | ₩35,095 | ₩35,048 | ₩35,095 | +0.11% | 24.6만 |
|---|
| 2026.02.25 | ₩35,055 | ₩35,068 | ₩35,016 | ₩35,021 | -0.10% | 22.2만 |
|---|
| 2026.02.24 | ₩35,055 | ₩35,055 | ₩35,015 | ₩35,055 | 0.00% | 20.5만 |
|---|
| 2026.02.23 | ₩35,001 | ₩35,080 | ₩35,001 | ₩35,068 | +0.19% | 17.2만 |
|---|
| 2026.02.20 | ₩35,015 | ₩35,015 | ₩34,934 | ₩34,988 | -0.08% | 18.2만 |
|---|
| 2026.02.19 | ₩34,908 | ₩34,975 | ₩34,901 | ₩34,954 | +0.13% | 34.1만 |
|---|
| 2026.02.18 | ₩34,975 | ₩34,988 | ₩34,928 | ₩34,961 | -0.04% | 24.4만 |
|---|
| 2026.02.17 | ₩35,001 | ₩35,001 | ₩34,954 | ₩34,975 | -0.08% | 15.2만 |
|---|
| 2026.02.13 | ₩34,948 | ₩35,001 | ₩34,948 | ₩35,001 | +0.15% | 16.6만 |
|---|
| 2026.02.12 | ₩34,760 | ₩34,894 | ₩34,760 | ₩34,894 | +0.39% | 17.5만 |
|---|
| 2026.02.11 | ₩34,720 | ₩34,780 | ₩34,707 | ₩34,727 | +0.02% | 17.4만 |
|---|
| 2026.02.10 | ₩34,774 | ₩34,807 | ₩34,774 | ₩34,787 | +0.04% | 21.5만 |
|---|
| 2026.02.09 | ₩34,653 | ₩34,707 | ₩34,653 | ₩34,707 | +0.15% | 20.2만 |
|---|
| 2026.02.06 | ₩34,680 | ₩34,689 | ₩34,640 | ₩34,686 | +0.02% | 15.5만 |
|---|
| 2026.02.05 | ₩34,586 | ₩34,673 | ₩34,559 | ₩34,666 | +0.23% | 14.5만 |
|---|
| 2026.02.04 | ₩34,506 | ₩34,546 | ₩34,506 | ₩34,526 | +0.06% | 15.6만 |
|---|
| 2026.02.03 | ₩34,506 | ₩34,546 | ₩34,492 | ₩34,546 | +0.12% | 26.6만 |
|---|
| 2026.02.02 | ₩34,599 | ₩34,599 | ₩34,519 | ₩34,526 | -0.21% | 15.4만 |
|---|
| 2026.01.30 | ₩34,707 | ₩34,733 | ₩34,680 | ₩34,680 | -0.08% | 14.4만 |
|---|
| 2026.01.29 | ₩34,680 | ₩34,753 | ₩34,640 | ₩34,666 | -0.04% | 20.4만 |
|---|
| 2026.01.28 | ₩34,707 | ₩34,733 | ₩34,680 | ₩34,733 | +0.08% | 16.7만 |
|---|
| 2026.01.27 | ₩34,747 | ₩34,774 | ₩34,720 | ₩34,720 | -0.08% | 16만 |
|---|
| 2026.01.26 | ₩34,760 | ₩34,774 | ₩34,733 | ₩34,747 | -0.04% | 28.7만 |
|---|
| 2026.01.23 | ₩34,693 | ₩34,733 | ₩34,653 | ₩34,720 | +0.08% | 16.9만 |
|---|
| 2026.01.22 | ₩34,653 | ₩34,693 | ₩34,626 | ₩34,686 | +0.10% | 16.2만 |
|---|
| 2026.01.21 | ₩34,640 | ₩34,673 | ₩34,587 | ₩34,653 | +0.04% | 19.2만 |
|---|
| 2026.01.20 | ₩34,640 | ₩34,640 | ₩34,573 | ₩34,599 | -0.12% | 22.6만 |
|---|
| 2026.01.16 | ₩34,760 | ₩34,774 | ₩34,700 | ₩34,713 | -0.13% | 19.9만 |
|---|
| 2026.01.15 | ₩34,827 | ₩34,834 | ₩34,760 | ₩34,767 | -0.17% | 22.4만 |
|---|
| 2026.01.14 | ₩34,747 | ₩34,827 | ₩34,747 | ₩34,800 | +0.15% | 14.9만 |
|---|
| 2026.01.13 | ₩34,760 | ₩34,760 | ₩34,721 | ₩34,733 | -0.08% | 15.7만 |
|---|
| 2026.01.12 | ₩34,720 | ₩34,767 | ₩34,707 | ₩34,707 | -0.04% | 23.4만 |
|---|
| 2026.01.09 | ₩34,720 | ₩34,747 | ₩34,666 | ₩34,733 | +0.04% | 19.2만 |
|---|
| 2026.01.08 | ₩34,653 | ₩34,680 | ₩34,613 | ₩34,680 | +0.08% | 22.1만 |
|---|
| 2026.01.07 | ₩34,733 | ₩34,733 | ₩34,673 | ₩34,700 | -0.10% | 14.1만 |
|---|
| 2026.01.06 | ₩34,653 | ₩34,666 | ₩34,599 | ₩34,666 | +0.04% | 24.2만 |
|---|
| 2026.01.05 | ₩34,613 | ₩34,653 | ₩34,599 | ₩34,653 | +0.12% | 16.3만 |
|---|
| 2026.01.02 | ₩34,653 | ₩34,653 | ₩34,573 | ₩34,599 | -0.15% | 15.6만 |
|---|
| 2025.12.31 | ₩34,693 | ₩34,693 | ₩34,618 | ₩34,640 | -0.15% | 14만 |
|---|
| 2025.12.30 | ₩34,707 | ₩34,707 | ₩34,642 | ₩34,693 | -0.04% | 21만 |
|---|
| 2025.12.29 | ₩34,693 | ₩34,707 | ₩34,653 | ₩34,707 | +0.04% | 15.9만 |
|---|
| 2025.12.26 | ₩34,693 | ₩34,693 | ₩34,626 | ₩34,680 | -0.04% | 12.6만 |
|---|
| 2025.12.24 | ₩34,599 | ₩34,653 | ₩34,581 | ₩34,640 | +0.12% | 16.4만 |
|---|
| 2025.12.23 | ₩34,492 | ₩34,573 | ₩34,492 | ₩34,573 | +0.23% | 23.2만 |
|---|
| 2025.12.22 | ₩34,586 | ₩34,586 | ₩34,559 | ₩34,559 | -0.08% | 21.2만 |
|---|
| 2025.12.19 | ₩34,680 | ₩34,680 | ₩34,573 | ₩34,640 | -0.12% | 20.4만 |
|---|
| 2025.12.18 | ₩34,814 | ₩34,814 | ₩34,720 | ₩34,800 | -0.04% | 27만 |
|---|
| 2025.12.17 | ₩34,653 | ₩34,707 | ₩34,640 | ₩34,707 | +0.15% | 21만 |
|---|
| 2025.12.16 | ₩34,613 | ₩34,680 | ₩34,613 | ₩34,666 | +0.15% | 16.8만 |
|---|
| 2025.12.15 | ₩34,626 | ₩34,640 | ₩34,573 | ₩34,573 | -0.15% | 22.3만 |
|---|
| 2025.12.12 | ₩34,559 | ₩34,586 | ₩34,546 | ₩34,573 | +0.04% | 21.2만 |
|---|
| 2025.12.11 | ₩34,693 | ₩34,747 | ₩34,666 | ₩34,680 | -0.04% | 15.2만 |
|---|
| 2025.12.10 | ₩34,573 | ₩34,673 | ₩34,546 | ₩34,673 | +0.29% | 24.8만 |
|---|
| 2025.12.09 | ₩34,653 | ₩34,653 | ₩34,573 | ₩34,586 | -0.19% | 27.7만 |
|---|
| 2025.12.08 | ₩34,707 | ₩34,707 | ₩34,559 | ₩34,606 | -0.29% | 20.2만 |
|---|
| 2025.12.05 | ₩34,693 | ₩34,707 | ₩34,640 | ₩34,660 | -0.10% | 16.4만 |
|---|
| 2025.12.04 | ₩34,760 | ₩34,760 | ₩34,693 | ₩34,720 | -0.12% | 10.3만 |
|---|
| 2025.12.03 | ₩34,787 | ₩34,787 | ₩34,720 | ₩34,760 | -0.08% | 21.4만 |
|---|
| 2025.12.02 | ₩34,666 | ₩34,733 | ₩34,640 | ₩34,727 | +0.17% | 23.5만 |
|---|
| 2025.12.01 | ₩34,948 | ₩34,948 | ₩34,626 | ₩34,693 | -0.73% | 18.3만 |
|---|
| 2025.11.28 | ₩34,948 | ₩34,948 | ₩34,867 | ₩34,894 | -0.15% | 12만 |
|---|
| 2025.11.26 | ₩34,908 | ₩34,988 | ₩34,874 | ₩34,975 | +0.19% | 14.3만 |
|---|
| 2025.11.25 | ₩34,881 | ₩34,968 | ₩34,841 | ₩34,908 | +0.08% | 15.3만 |
|---|
| 2025.11.24 | ₩34,841 | ₩34,861 | ₩34,800 | ₩34,847 | +0.02% | 8.9만 |
|---|
| 2025.11.21 | ₩34,774 | ₩34,787 | ₩34,724 | ₩34,780 | +0.02% | 11.6만 |
|---|
| 2025.11.20 | ₩34,774 | ₩34,774 | ₩34,669 | ₩34,707 | -0.19% | 17.7만 |
|---|
| 2025.11.19 | ₩34,707 | ₩34,707 | ₩34,626 | ₩34,640 | -0.19% | 17.1만 |
|---|
| 2025.11.18 | ₩34,666 | ₩34,693 | ₩34,619 | ₩34,666 | 0.00% | 12.1만 |
|---|
| 2025.11.17 | ₩34,680 | ₩34,680 | ₩34,613 | ₩34,666 | -0.04% | 14.6만 |
|---|
| 2025.11.14 | ₩34,720 | ₩34,720 | ₩34,613 | ₩34,640 | -0.23% | 13.4만 |
|---|
| 2025.11.13 | ₩34,774 | ₩34,774 | ₩34,666 | ₩34,680 | -0.27% | 17.9만 |
|---|
| 2025.11.12 | ₩34,733 | ₩34,774 | ₩34,720 | ₩34,774 | +0.12% | 20.6만 |
|---|
| 2025.11.11 | ₩34,787 | ₩34,800 | ₩34,759 | ₩34,787 | 0.00% | 9.3만 |
|---|
| 2025.11.10 | ₩34,666 | ₩34,693 | ₩34,666 | ₩34,666 | 0.00% | 13.9만 |
|---|
| 2025.11.07 | ₩34,680 | ₩34,741 | ₩34,676 | ₩34,707 | +0.08% | 13.7만 |
|---|
| 2025.11.06 | ₩34,640 | ₩34,720 | ₩34,640 | ₩34,693 | +0.15% | 24.3만 |
|---|
| 2025.11.05 | ₩34,666 | ₩34,666 | ₩34,573 | ₩34,599 | -0.19% | 19.3만 |
|---|
| 2025.11.04 | ₩34,640 | ₩34,720 | ₩34,640 | ₩34,666 | +0.08% | 11.5만 |
|---|
| 2025.11.03 | ₩34,908 | ₩34,908 | ₩34,603 | ₩34,693 | -0.61% | 11.7만 |
|---|
| 2025.10.31 | ₩34,867 | ₩34,894 | ₩34,800 | ₩34,818 | -0.14% | 10.7만 |
|---|
| 2025.10.30 | ₩34,787 | ₩34,881 | ₩34,720 | ₩34,827 | +0.12% | 14.7만 |
|---|
| 2025.10.29 | ₩35,109 | ₩35,109 | ₩34,908 | ₩34,948 | -0.46% | 14.2만 |
|---|
| 2025.10.28 | ₩35,082 | ₩35,095 | ₩35,048 | ₩35,082 | 0.00% | 16.3만 |
|---|
| 2025.10.27 | ₩35,042 | ₩35,068 | ₩34,975 | ₩35,062 | +0.06% | 16.7만 |
|---|
| 2025.10.24 | ₩35,082 | ₩35,082 | ₩35,001 | ₩35,055 | -0.08% | 18.6만 |
|---|
| 2025.10.23 | ₩35,055 | ₩35,055 | ₩34,975 | ₩35,001 | -0.15% | 13.7만 |
|---|
| 2025.10.22 | ₩35,028 | ₩35,095 | ₩35,021 | ₩35,068 | +0.11% | 16.4만 |
|---|
| 2025.10.21 | ₩35,082 | ₩35,095 | ₩35,054 | ₩35,055 | -0.08% | 15.3만 |
|---|
| 2025.10.20 | ₩35,042 | ₩35,042 | ₩34,989 | ₩35,042 | 0.00% | 8.4만 |
|---|
| 2025.10.17 | ₩35,001 | ₩35,001 | ₩34,948 | ₩34,961 | -0.11% | 13.5만 |
|---|
| 2025.10.16 | ₩34,894 | ₩35,042 | ₩34,882 | ₩35,042 | +0.42% | 13.2만 |
|---|
| 2025.10.15 | ₩35,001 | ₩35,001 | ₩34,887 | ₩34,901 | -0.29% | 22.5만 |
|---|
| 2025.10.14 | ₩34,854 | ₩34,961 | ₩34,841 | ₩34,894 | +0.12% | 18.2만 |
|---|
| 2025.10.13 | ₩34,800 | ₩34,867 | ₩34,794 | ₩34,854 | +0.15% | 12.8만 |
|---|
| 2025.10.10 | ₩34,774 | ₩34,814 | ₩34,727 | ₩34,800 | +0.08% | 9.1만 |
|---|