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 | ₩32,587 | ₩32,613 | ₩32,540 | ₩32,600 | +0.04% | 19.9만 |
| 2026.10.08 | ₩32,493 | ₩32,640 | ₩32,466 | ₩32,627 | +0.41% | 24.6만 |
| 2026.10.07 | ₩32,385 | ₩32,553 | ₩32,347 | ₩32,533 | +0.46% | 29.1만 |
| 2026.10.06 | ₩32,426 | ₩32,573 | ₩32,426 | ₩32,519 | +0.29% | 29.2만 |
| 2026.10.05 | ₩32,466 | ₩32,493 | ₩32,372 | ₩32,479 | +0.04% | 37만 |
| 2026.10.02 | ₩32,667 | ₩32,667 | ₩32,479 | ₩32,499 | -0.51% | 27.6만 |
| 2026.10.01 | ₩32,452 | ₩32,607 | ₩32,365 | ₩32,553 | +0.31% | 29.4만 |
| 2026.09.30 | ₩32,694 | ₩32,707 | ₩32,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,613 |
| -0.25% |
| 42.1만 |
| 2026.09.29 | ₩32,667 | ₩32,667 | ₩32,533 | ₩32,620 | -0.14% | 35만 |
|---|
| 2026.09.28 | ₩32,654 | ₩32,727 | ₩32,640 | ₩32,680 | +0.08% | 33.1만 |
|---|
| 2026.09.25 | ₩32,734 | ₩32,848 | ₩32,687 | ₩32,829 | +0.29% | 28.6만 |
|---|
| 2026.09.24 | ₩32,949 | ₩32,962 | ₩32,734 | ₩32,747 | -0.61% | 30.9만 |
|---|
| 2026.09.23 | ₩33,163 | ₩33,163 | ₩32,895 | ₩32,935 | -0.69% | 33.4만 |
|---|
| 2026.09.22 | ₩33,230 | ₩33,253 | ₩33,166 | ₩33,217 | -0.04% | 25.8만 |
|---|
| 2026.09.21 | ₩33,257 | ₩33,257 | ₩33,203 | ₩33,218 | -0.12% | 23.2만 |
|---|
| 2026.09.18 | ₩33,203 | ₩33,203 | ₩33,124 | ₩33,163 | -0.12% | 16.6만 |
|---|
| 2026.09.17 | ₩33,257 | ₩33,291 | ₩33,230 | ₩33,277 | +0.06% | 39만 |
|---|
| 2026.09.16 | ₩33,150 | ₩33,224 | ₩33,110 | ₩33,111 | -0.12% | 25.2만 |
|---|
| 2026.09.15 | ₩33,096 | ₩33,134 | ₩33,089 | ₩33,110 | +0.04% | 27.9만 |
|---|
| 2026.09.14 | ₩33,123 | ₩33,210 | ₩33,069 | ₩33,136 | +0.04% | 22만 |
|---|
| 2026.09.11 | ₩33,230 | ₩33,244 | ₩33,150 | ₩33,177 | -0.16% | 36.9만 |
|---|
| 2026.09.10 | ₩33,257 | ₩33,284 | ₩33,163 | ₩33,170 | -0.26% | 44.3만 |
|---|
| 2026.09.09 | ₩33,512 | ₩33,512 | ₩33,391 | ₩33,405 | -0.32% | 27.9만 |
|---|
| 2026.09.08 | ₩33,485 | ₩33,539 | ₩33,445 | ₩33,472 | -0.04% | 21.7만 |
|---|
| 2026.09.04 | ₩33,498 | ₩33,539 | ₩33,492 | ₩33,505 | +0.02% | 74.9만 |
|---|
| 2026.09.03 | ₩33,565 | ₩33,565 | ₩33,485 | ₩33,485 | -0.24% | 20.6만 |
|---|
| 2026.09.02 | ₩33,458 | ₩33,485 | ₩33,405 | ₩33,472 | +0.04% | 24.1만 |
|---|
| 2026.09.01 | ₩33,485 | ₩33,539 | ₩33,431 | ₩33,458 | -0.08% | 27.6만 |
|---|
| 2026.08.31 | ₩33,686 | ₩33,713 | ₩33,646 | ₩33,686 | 0.00% | 19.7만 |
|---|
| 2026.08.28 | ₩33,753 | ₩33,827 | ₩33,706 | ₩33,720 | -0.10% | 20.5만 |
|---|
| 2026.08.27 | ₩33,861 | ₩33,861 | ₩33,793 | ₩33,820 | -0.12% | 24.2만 |
|---|
| 2026.08.26 | ₩33,834 | ₩33,861 | ₩33,793 | ₩33,847 | +0.04% | 24.7만 |
|---|
| 2026.08.25 | ₩33,820 | ₩33,894 | ₩33,807 | ₩33,887 | +0.20% | 25.7만 |
|---|
| 2026.08.24 | ₩33,726 | ₩33,753 | ₩33,713 | ₩33,726 | 0.00% | 16.6만 |
|---|
| 2026.08.21 | ₩33,713 | ₩33,726 | ₩33,659 | ₩33,673 | -0.12% | 25.9만 |
|---|
| 2026.08.20 | ₩33,700 | ₩33,753 | ₩33,686 | ₩33,726 | +0.08% | 28.7만 |
|---|
| 2026.08.19 | ₩33,834 | ₩33,834 | ₩33,740 | ₩33,820 | -0.04% | 24만 |
|---|
| 2026.08.18 | ₩33,633 | ₩33,686 | ₩33,606 | ₩33,673 | +0.12% | 19만 |
|---|
| 2026.08.17 | ₩33,700 | ₩33,713 | ₩33,646 | ₩33,653 | -0.14% | 26.7만 |
|---|
| 2026.08.14 | ₩33,767 | ₩33,793 | ₩33,700 | ₩33,700 | -0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩33,820 | ₩33,861 | ₩33,793 | ₩33,807 | -0.04% | 28.1만 |
|---|
| 2026.08.12 | ₩33,767 | ₩33,981 | ₩33,700 | ₩33,700 | -0.20% | 16.5만 |
|---|
| 2026.08.11 | ₩33,686 | ₩33,700 | ₩33,673 | ₩33,673 | -0.04% | 857.4만 |
|---|
| 2026.08.10 | ₩33,686 | ₩33,713 | ₩33,619 | ₩33,626 | -0.18% | 23만 |
|---|
| 2026.08.07 | ₩33,780 | ₩33,780 | ₩33,713 | ₩33,767 | -0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩33,740 | ₩33,740 | ₩33,666 | ₩33,700 | -0.12% | 16.3만 |
|---|
| 2026.08.05 | ₩33,807 | ₩33,807 | ₩33,747 | ₩33,800 | -0.02% | 22.6만 |
|---|
| 2026.08.04 | ₩34,410 | ₩34,410 | ₩33,706 | ₩33,753 | -1.91% | 16.7만 |
|---|
| 2026.08.03 | ₩33,606 | ₩33,639 | ₩33,592 | ₩33,612 | +0.02% | 21.6만 |
|---|
| 2026.07.31 | ₩33,726 | ₩33,740 | ₩33,633 | ₩33,677 | -0.15% | 17.5만 |
|---|
| 2026.07.30 | ₩33,780 | ₩33,807 | ₩33,767 | ₩33,793 | +0.04% | 28만 |
|---|
| 2026.07.29 | ₩33,847 | ₩33,874 | ₩33,767 | ₩33,767 | -0.24% | 55.8만 |
|---|
| 2026.07.28 | ₩33,834 | ₩33,906 | ₩33,820 | ₩33,881 | +0.14% | 19.3만 |
|---|
| 2026.07.27 | ₩33,780 | ₩33,814 | ₩33,760 | ₩33,807 | +0.08% | 17만 |
|---|
| 2026.07.24 | ₩33,700 | ₩33,807 | ₩33,700 | ₩33,740 | +0.12% | 24.8만 |
|---|
| 2026.07.23 | ₩33,673 | ₩33,753 | ₩33,673 | ₩33,713 | +0.12% | 21.6만 |
|---|
| 2026.07.22 | ₩33,861 | ₩33,874 | ₩33,787 | ₩33,793 | -0.20% | 21.5만 |
|---|
| 2026.07.21 | ₩33,954 | ₩33,954 | ₩33,834 | ₩33,874 | -0.24% | 32만 |
|---|
| 2026.07.20 | ₩34,035 | ₩34,048 | ₩33,915 | ₩33,954 | -0.24% | 22만 |
|---|
| 2026.07.17 | ₩34,048 | ₩34,082 | ₩34,008 | ₩34,035 | -0.04% | 18.5만 |
|---|
| 2026.07.16 | ₩33,941 | ₩34,008 | ₩33,941 | ₩34,001 | +0.18% | 42.5만 |
|---|
| 2026.07.15 | ₩33,954 | ₩34,028 | ₩33,954 | ₩34,008 | +0.16% | 17.3만 |
|---|
| 2026.07.14 | ₩33,941 | ₩33,981 | ₩33,907 | ₩33,954 | +0.04% | 20.9만 |
|---|
| 2026.07.13 | ₩33,928 | ₩33,928 | ₩33,834 | ₩33,847 | -0.24% | 18.4만 |
|---|
| 2026.07.10 | ₩34,021 | ₩34,035 | ₩33,941 | ₩33,968 | -0.16% | 21.3만 |
|---|
| 2026.07.09 | ₩33,981 | ₩34,035 | ₩33,961 | ₩33,995 | +0.04% | 17.7만 |
|---|
| 2026.07.08 | ₩34,035 | ₩34,035 | ₩33,906 | ₩33,954 | -0.24% | 20.4만 |
|---|
| 2026.07.07 | ₩34,075 | ₩34,115 | ₩33,995 | ₩34,008 | -0.20% | 34.3만 |
|---|
| 2026.07.06 | ₩34,142 | ₩34,357 | ₩34,115 | ₩34,196 | +0.16% | 18.6만 |
|---|
| 2026.07.02 | ₩34,142 | ₩34,182 | ₩34,119 | ₩34,156 | +0.04% | 20.1만 |
|---|
| 2026.07.01 | ₩34,142 | ₩34,169 | ₩34,088 | ₩34,142 | 0.00% | 22.9만 |
|---|
| 2026.06.30 | ₩34,397 | ₩34,424 | ₩34,290 | ₩34,316 | -0.23% | 18.1만 |
|---|
| 2026.06.29 | ₩34,410 | ₩34,451 | ₩34,397 | ₩34,437 | +0.08% | 22.5만 |
|---|
| 2026.06.26 | ₩34,437 | ₩34,444 | ₩34,410 | ₩34,410 | -0.08% | 25.1만 |
|---|
| 2026.06.25 | ₩34,383 | ₩34,417 | ₩34,370 | ₩34,397 | +0.04% | 36.2만 |
|---|
| 2026.06.24 | ₩34,316 | ₩34,363 | ₩34,300 | ₩34,330 | +0.04% | 25.7만 |
|---|
| 2026.06.23 | ₩34,249 | ₩34,249 | ₩34,189 | ₩34,209 | -0.12% | 16.8만 |
|---|
| 2026.06.22 | ₩34,156 | ₩34,182 | ₩34,122 | ₩34,142 | -0.04% | 24.9만 |
|---|
| 2026.06.18 | ₩34,290 | ₩34,330 | ₩34,229 | ₩34,236 | -0.16% | 23.9만 |
|---|
| 2026.06.17 | ₩34,290 | ₩34,316 | ₩34,162 | ₩34,169 | -0.35% | 24.9만 |
|---|
| 2026.06.16 | ₩34,263 | ₩34,330 | ₩34,263 | ₩34,290 | +0.08% | 37.7만 |
|---|
| 2026.06.15 | ₩34,303 | ₩34,303 | ₩34,236 | ₩34,236 | -0.20% | 16.4만 |
|---|
| 2026.06.12 | ₩34,209 | ₩34,216 | ₩34,142 | ₩34,202 | -0.02% | 20.6만 |
|---|
| 2026.06.11 | ₩34,088 | ₩34,249 | ₩34,062 | ₩34,236 | +0.43% | 37.2만 |
|---|
| 2026.06.10 | ₩34,075 | ₩34,102 | ₩34,028 | ₩34,048 | -0.08% | 18.8만 |
|---|
| 2026.06.09 | ₩34,062 | ₩34,075 | ₩34,021 | ₩34,075 | +0.04% | 17.2만 |
|---|
| 2026.06.08 | ₩34,048 | ₩34,088 | ₩34,001 | ₩34,008 | -0.12% | 20.4만 |
|---|
| 2026.06.05 | ₩34,088 | ₩34,088 | ₩34,021 | ₩34,035 | -0.16% | 22.8만 |
|---|
| 2026.06.04 | ₩34,249 | ₩34,249 | ₩34,169 | ₩34,182 | -0.20% | 45.7만 |
|---|
| 2026.06.03 | ₩34,182 | ₩34,182 | ₩34,102 | ₩34,142 | -0.12% | 34.7만 |
|---|
| 2026.06.02 | ₩34,209 | ₩34,209 | ₩34,169 | ₩34,196 | -0.04% | 39.8만 |
|---|
| 2026.06.01 | ₩34,142 | ₩34,276 | ₩34,075 | ₩34,209 | +0.20% | 28.3만 |
|---|
| 2026.05.29 | ₩34,330 | ₩34,370 | ₩34,303 | ₩34,343 | +0.04% | 24.4만 |
|---|
| 2026.05.28 | ₩34,290 | ₩34,330 | ₩34,209 | ₩34,290 | 0.00% | 24.8만 |
|---|
| 2026.05.27 | ₩34,223 | ₩34,249 | ₩34,209 | ₩34,209 | -0.04% | 47.6만 |
|---|
| 2026.05.26 | ₩34,196 | ₩34,223 | ₩34,176 | ₩34,196 | 0.00% | 37.3만 |
|---|
| 2026.05.22 | ₩34,129 | ₩34,196 | ₩34,001 | ₩34,075 | -0.16% | 27.8만 |
|---|
| 2026.05.21 | ₩33,928 | ₩34,062 | ₩33,874 | ₩34,062 | +0.40% | 18.2만 |
|---|
| 2026.05.20 | ₩33,847 | ₩34,035 | ₩33,834 | ₩34,008 | +0.48% | 26.8만 |
|---|
| 2026.05.19 | ₩33,793 | ₩33,867 | ₩33,760 | ₩33,834 | +0.12% | 36.6만 |
|---|
| 2026.05.18 | ₩33,981 | ₩34,015 | ₩33,881 | ₩33,928 | -0.16% | 21.8만 |
|---|
| 2026.05.15 | ₩34,008 | ₩34,021 | ₩33,948 | ₩33,954 | -0.16% | 57.8만 |
|---|
| 2026.05.14 | ₩34,263 | ₩34,263 | ₩34,169 | ₩34,169 | -0.27% | 17.6만 |
|---|
| 2026.05.13 | ₩34,196 | ₩34,209 | ₩34,130 | ₩34,182 | -0.04% | 26.3만 |
|---|
| 2026.05.12 | ₩34,223 | ₩34,223 | ₩34,182 | ₩34,182 | -0.12% | 43.8만 |
|---|
| 2026.05.11 | ₩34,343 | ₩34,343 | ₩34,276 | ₩34,283 | -0.18% | 44.6만 |
|---|
| 2026.05.08 | ₩34,410 | ₩34,410 | ₩34,343 | ₩34,370 | -0.12% | 26.2만 |
|---|
| 2026.05.07 | ₩34,437 | ₩34,437 | ₩34,263 | ₩34,276 | -0.47% | 34.4만 |
|---|
| 2026.05.06 | ₩34,330 | ₩34,357 | ₩34,310 | ₩34,357 | +0.08% | 32.4만 |
|---|
| 2026.05.05 | ₩34,169 | ₩34,223 | ₩34,142 | ₩34,182 | +0.04% | 96만 |
|---|
| 2026.05.04 | ₩34,209 | ₩34,223 | ₩34,095 | ₩34,135 | -0.22% | 45.8만 |
|---|
| 2026.05.01 | ₩34,249 | ₩34,323 | ₩34,209 | ₩34,249 | 0.00% | 21.1만 |
|---|
| 2026.04.30 | ₩34,370 | ₩34,383 | ₩34,310 | ₩34,330 | -0.12% | 23.4만 |
|---|
| 2026.04.29 | ₩34,370 | ₩34,383 | ₩34,303 | ₩34,316 | -0.16% | 45.2만 |
|---|
| 2026.04.28 | ₩34,437 | ₩34,451 | ₩34,397 | ₩34,430 | -0.02% | 14.5만 |
|---|
| 2026.04.27 | ₩34,504 | ₩34,518 | ₩34,437 | ₩34,477 | -0.08% | 23.7만 |
|---|
| 2026.04.24 | ₩34,477 | ₩34,531 | ₩34,437 | ₩34,531 | +0.16% | 14.3만 |
|---|
| 2026.04.23 | ₩34,558 | ₩34,558 | ₩34,424 | ₩34,464 | -0.27% | 14.6만 |
|---|
| 2026.04.22 | ₩34,585 | ₩34,585 | ₩34,531 | ₩34,531 | -0.16% | 29.8만 |
|---|
| 2026.04.21 | ₩34,558 | ₩34,571 | ₩34,477 | ₩34,491 | -0.19% | 17.4만 |
|---|
| 2026.04.20 | ₩34,625 | ₩34,625 | ₩34,558 | ₩34,585 | -0.12% | 16.9만 |
|---|
| 2026.04.17 | ₩34,625 | ₩34,652 | ₩34,598 | ₩34,605 | -0.06% | 20.6만 |
|---|
| 2026.04.16 | ₩34,571 | ₩34,571 | ₩34,464 | ₩34,477 | -0.27% | 19.7만 |
|---|
| 2026.04.15 | ₩34,558 | ₩34,558 | ₩34,504 | ₩34,531 | -0.08% | 17.1만 |
|---|
| 2026.04.14 | ₩34,518 | ₩34,585 | ₩34,504 | ₩34,585 | +0.19% | 39.5만 |
|---|
| 2026.04.13 | ₩34,437 | ₩34,497 | ₩34,397 | ₩34,497 | +0.18% | 21.3만 |
|---|
| 2026.04.10 | ₩34,504 | ₩34,504 | ₩34,424 | ₩34,430 | -0.21% | 17.8만 |
|---|
| 2026.04.09 | ₩34,437 | ₩34,538 | ₩34,397 | ₩34,484 | +0.14% | 25.6만 |
|---|
| 2026.04.08 | ₩34,665 | ₩34,665 | ₩34,451 | ₩34,471 | -0.56% | 31.6만 |
|---|
| 2026.04.07 | ₩34,357 | ₩34,390 | ₩34,236 | ₩34,383 | +0.08% | 16.3만 |
|---|
| 2026.04.06 | ₩34,451 | ₩34,451 | ₩34,316 | ₩34,343 | -0.31% | 26만 |
|---|
| 2026.04.02 | ₩34,303 | ₩34,410 | ₩34,278 | ₩34,410 | +0.31% | 18.2만 |
|---|
| 2026.04.01 | ₩34,303 | ₩34,370 | ₩34,303 | ₩34,323 | +0.06% | 270.5만 |
|---|
| 2026.03.31 | ₩34,397 | ₩34,491 | ₩34,363 | ₩34,491 | +0.27% | 35만 |
|---|
| 2026.03.30 | ₩34,276 | ₩34,343 | ₩34,263 | ₩34,276 | 0.00% | 22.7만 |
|---|
| 2026.03.27 | ₩34,075 | ₩34,162 | ₩34,075 | ₩34,142 | +0.20% | 20.4만 |
|---|
| 2026.03.26 | ₩34,330 | ₩34,330 | ₩34,156 | ₩34,156 | -0.51% | 27.8만 |
|---|
| 2026.03.25 | ₩34,383 | ₩34,383 | ₩34,323 | ₩34,330 | -0.16% | 17.3만 |
|---|
| 2026.03.24 | ₩34,169 | ₩34,290 | ₩34,146 | ₩34,223 | +0.16% | 33.5만 |
|---|
| 2026.03.23 | ₩34,236 | ₩34,370 | ₩34,223 | ₩34,290 | +0.16% | 19.1만 |
|---|
| 2026.03.20 | ₩34,357 | ₩34,357 | ₩34,162 | ₩34,162 | -0.57% | 23.3만 |
|---|
| 2026.03.19 | ₩34,330 | ₩34,484 | ₩34,330 | ₩34,451 | +0.35% | 19.4만 |
|---|
| 2026.03.18 | ₩34,518 | ₩34,551 | ₩34,410 | ₩34,410 | -0.31% | 37.9만 |
|---|
| 2026.03.17 | ₩34,571 | ₩34,571 | ₩34,531 | ₩34,551 | -0.06% | 28.2만 |
|---|
| 2026.03.16 | ₩34,491 | ₩34,504 | ₩34,456 | ₩34,491 | 0.00% | 16만 |
|---|
| 2026.03.13 | ₩34,451 | ₩34,471 | ₩34,334 | ₩34,357 | -0.27% | 29.3만 |
|---|
| 2026.03.12 | ₩34,491 | ₩34,504 | ₩34,363 | ₩34,410 | -0.23% | 33.8만 |
|---|
| 2026.03.11 | ₩34,611 | ₩34,611 | ₩34,523 | ₩34,534 | -0.22% | 18.6만 |
|---|
| 2026.03.10 | ₩34,759 | ₩34,794 | ₩34,692 | ₩34,705 | -0.15% | 15.9만 |
|---|
| 2026.03.09 | ₩34,652 | ₩34,819 | ₩34,645 | ₩34,799 | +0.43% | 25만 |
|---|
| 2026.03.06 | ₩34,679 | ₩34,772 | ₩34,632 | ₩34,699 | +0.06% | 52만 |
|---|
| 2026.03.05 | ₩34,746 | ₩34,759 | ₩34,712 | ₩34,759 | +0.04% | 23.2만 |
|---|
| 2026.03.04 | ₩34,893 | ₩34,893 | ₩34,833 | ₩34,839 | -0.15% | 22.4만 |
|---|
| 2026.03.03 | ₩34,772 | ₩34,906 | ₩34,759 | ₩34,866 | +0.27% | 27.6만 |
|---|
| 2026.03.02 | ₩34,974 | ₩34,974 | ₩34,880 | ₩34,893 | -0.23% | 23.6만 |
|---|
| 2026.02.27 | ₩35,202 | ₩35,202 | ₩35,161 | ₩35,188 | -0.04% | 20.7만 |
|---|
| 2026.02.26 | ₩35,081 | ₩35,121 | ₩35,074 | ₩35,121 | +0.11% | 24.6만 |
|---|
| 2026.02.25 | ₩35,081 | ₩35,094 | ₩35,042 | ₩35,047 | -0.10% | 22.2만 |
|---|
| 2026.02.24 | ₩35,081 | ₩35,081 | ₩35,041 | ₩35,081 | 0.00% | 20.5만 |
|---|
| 2026.02.23 | ₩35,027 | ₩35,106 | ₩35,027 | ₩35,094 | +0.19% | 17.2만 |
|---|
| 2026.02.20 | ₩35,041 | ₩35,041 | ₩34,960 | ₩35,014 | -0.08% | 18.2만 |
|---|
| 2026.02.19 | ₩34,933 | ₩35,000 | ₩34,927 | ₩34,980 | +0.13% | 34.1만 |
|---|
| 2026.02.18 | ₩35,000 | ₩35,014 | ₩34,953 | ₩34,987 | -0.04% | 24.4만 |
|---|
| 2026.02.17 | ₩35,027 | ₩35,027 | ₩34,980 | ₩35,000 | -0.08% | 15.2만 |
|---|
| 2026.02.13 | ₩34,974 | ₩35,027 | ₩34,974 | ₩35,027 | +0.15% | 16.6만 |
|---|
| 2026.02.12 | ₩34,786 | ₩34,920 | ₩34,786 | ₩34,920 | +0.39% | 17.5만 |
|---|
| 2026.02.11 | ₩34,746 | ₩34,806 | ₩34,732 | ₩34,752 | +0.02% | 17.4만 |
|---|
| 2026.02.10 | ₩34,799 | ₩34,833 | ₩34,799 | ₩34,813 | +0.04% | 21.5만 |
|---|
| 2026.02.09 | ₩34,679 | ₩34,732 | ₩34,679 | ₩34,732 | +0.15% | 20.2만 |
|---|
| 2026.02.06 | ₩34,705 | ₩34,715 | ₩34,665 | ₩34,712 | +0.02% | 15.5만 |
|---|
| 2026.02.05 | ₩34,611 | ₩34,699 | ₩34,585 | ₩34,692 | +0.23% | 14.5만 |
|---|
| 2026.02.04 | ₩34,531 | ₩34,571 | ₩34,531 | ₩34,551 | +0.06% | 15.6만 |
|---|
| 2026.02.03 | ₩34,531 | ₩34,571 | ₩34,518 | ₩34,571 | +0.12% | 26.6만 |
|---|
| 2026.02.02 | ₩34,625 | ₩34,625 | ₩34,544 | ₩34,551 | -0.21% | 15.4만 |
|---|
| 2026.01.30 | ₩34,732 | ₩34,759 | ₩34,705 | ₩34,705 | -0.08% | 14.4만 |
|---|
| 2026.01.29 | ₩34,705 | ₩34,779 | ₩34,665 | ₩34,692 | -0.04% | 20.4만 |
|---|
| 2026.01.28 | ₩34,732 | ₩34,759 | ₩34,705 | ₩34,759 | +0.08% | 16.7만 |
|---|
| 2026.01.27 | ₩34,772 | ₩34,799 | ₩34,746 | ₩34,746 | -0.08% | 16만 |
|---|
| 2026.01.26 | ₩34,786 | ₩34,799 | ₩34,759 | ₩34,772 | -0.04% | 28.7만 |
|---|
| 2026.01.23 | ₩34,719 | ₩34,759 | ₩34,679 | ₩34,746 | +0.08% | 16.9만 |
|---|
| 2026.01.22 | ₩34,679 | ₩34,719 | ₩34,652 | ₩34,712 | +0.10% | 16.2만 |
|---|
| 2026.01.21 | ₩34,665 | ₩34,699 | ₩34,613 | ₩34,679 | +0.04% | 19.2만 |
|---|
| 2026.01.20 | ₩34,665 | ₩34,665 | ₩34,598 | ₩34,625 | -0.12% | 22.6만 |
|---|
| 2026.01.16 | ₩34,786 | ₩34,799 | ₩34,725 | ₩34,739 | -0.13% | 19.9만 |
|---|
| 2026.01.15 | ₩34,853 | ₩34,860 | ₩34,786 | ₩34,793 | -0.17% | 22.4만 |
|---|
| 2026.01.14 | ₩34,772 | ₩34,853 | ₩34,772 | ₩34,826 | +0.15% | 14.9만 |
|---|
| 2026.01.13 | ₩34,786 | ₩34,786 | ₩34,747 | ₩34,759 | -0.08% | 15.7만 |
|---|
| 2026.01.12 | ₩34,746 | ₩34,793 | ₩34,732 | ₩34,732 | -0.04% | 23.4만 |
|---|
| 2026.01.09 | ₩34,746 | ₩34,772 | ₩34,692 | ₩34,759 | +0.04% | 19.2만 |
|---|
| 2026.01.08 | ₩34,679 | ₩34,705 | ₩34,638 | ₩34,705 | +0.08% | 22.1만 |
|---|
| 2026.01.07 | ₩34,759 | ₩34,759 | ₩34,699 | ₩34,725 | -0.10% | 14.1만 |
|---|
| 2026.01.06 | ₩34,679 | ₩34,692 | ₩34,625 | ₩34,692 | +0.04% | 24.2만 |
|---|
| 2026.01.05 | ₩34,638 | ₩34,679 | ₩34,625 | ₩34,679 | +0.12% | 16.3만 |
|---|
| 2026.01.02 | ₩34,679 | ₩34,679 | ₩34,598 | ₩34,625 | -0.15% | 15.6만 |
|---|
| 2025.12.31 | ₩34,719 | ₩34,719 | ₩34,644 | ₩34,665 | -0.15% | 14만 |
|---|
| 2025.12.30 | ₩34,732 | ₩34,732 | ₩34,668 | ₩34,719 | -0.04% | 21만 |
|---|
| 2025.12.29 | ₩34,719 | ₩34,732 | ₩34,679 | ₩34,732 | +0.04% | 15.9만 |
|---|
| 2025.12.26 | ₩34,719 | ₩34,719 | ₩34,652 | ₩34,705 | -0.04% | 12.6만 |
|---|
| 2025.12.24 | ₩34,625 | ₩34,679 | ₩34,606 | ₩34,665 | +0.12% | 16.4만 |
|---|
| 2025.12.23 | ₩34,518 | ₩34,598 | ₩34,518 | ₩34,598 | +0.23% | 23.2만 |
|---|
| 2025.12.22 | ₩34,611 | ₩34,611 | ₩34,585 | ₩34,585 | -0.08% | 21.2만 |
|---|
| 2025.12.19 | ₩34,705 | ₩34,705 | ₩34,598 | ₩34,665 | -0.12% | 20.4만 |
|---|
| 2025.12.18 | ₩34,839 | ₩34,839 | ₩34,746 | ₩34,826 | -0.04% | 27만 |
|---|
| 2025.12.17 | ₩34,679 | ₩34,732 | ₩34,665 | ₩34,732 | +0.15% | 21만 |
|---|
| 2025.12.16 | ₩34,638 | ₩34,705 | ₩34,638 | ₩34,692 | +0.15% | 16.8만 |
|---|
| 2025.12.15 | ₩34,652 | ₩34,665 | ₩34,598 | ₩34,598 | -0.15% | 22.3만 |
|---|
| 2025.12.12 | ₩34,585 | ₩34,611 | ₩34,571 | ₩34,598 | +0.04% | 21.2만 |
|---|
| 2025.12.11 | ₩34,719 | ₩34,772 | ₩34,692 | ₩34,705 | -0.04% | 15.2만 |
|---|
| 2025.12.10 | ₩34,598 | ₩34,699 | ₩34,571 | ₩34,699 | +0.29% | 24.8만 |
|---|
| 2025.12.09 | ₩34,679 | ₩34,679 | ₩34,598 | ₩34,611 | -0.19% | 27.7만 |
|---|
| 2025.12.08 | ₩34,732 | ₩34,732 | ₩34,585 | ₩34,632 | -0.29% | 20.2만 |
|---|
| 2025.12.05 | ₩34,719 | ₩34,732 | ₩34,665 | ₩34,685 | -0.10% | 16.4만 |
|---|
| 2025.12.04 | ₩34,786 | ₩34,786 | ₩34,719 | ₩34,746 | -0.12% | 10.3만 |
|---|
| 2025.12.03 | ₩34,813 | ₩34,813 | ₩34,746 | ₩34,786 | -0.08% | 21.4만 |
|---|
| 2025.12.02 | ₩34,692 | ₩34,759 | ₩34,665 | ₩34,752 | +0.17% | 23.5만 |
|---|
| 2025.12.01 | ₩34,974 | ₩34,974 | ₩34,652 | ₩34,719 | -0.73% | 18.3만 |
|---|
| 2025.11.28 | ₩34,974 | ₩34,974 | ₩34,893 | ₩34,920 | -0.15% | 12만 |
|---|
| 2025.11.26 | ₩34,933 | ₩35,014 | ₩34,900 | ₩35,000 | +0.19% | 14.3만 |
|---|
| 2025.11.25 | ₩34,906 | ₩34,994 | ₩34,866 | ₩34,933 | +0.08% | 15.3만 |
|---|
| 2025.11.24 | ₩34,866 | ₩34,886 | ₩34,826 | ₩34,873 | +0.02% | 8.9만 |
|---|
| 2025.11.21 | ₩34,799 | ₩34,813 | ₩34,750 | ₩34,806 | +0.02% | 11.6만 |
|---|
| 2025.11.20 | ₩34,799 | ₩34,799 | ₩34,695 | ₩34,732 | -0.19% | 17.7만 |
|---|
| 2025.11.19 | ₩34,732 | ₩34,732 | ₩34,652 | ₩34,665 | -0.19% | 17.1만 |
|---|
| 2025.11.18 | ₩34,692 | ₩34,719 | ₩34,645 | ₩34,692 | 0.00% | 12.1만 |
|---|
| 2025.11.17 | ₩34,705 | ₩34,705 | ₩34,638 | ₩34,692 | -0.04% | 14.6만 |
|---|
| 2025.11.14 | ₩34,746 | ₩34,746 | ₩34,638 | ₩34,665 | -0.23% | 13.4만 |
|---|
| 2025.11.13 | ₩34,799 | ₩34,799 | ₩34,692 | ₩34,705 | -0.27% | 17.9만 |
|---|
| 2025.11.12 | ₩34,759 | ₩34,799 | ₩34,746 | ₩34,799 | +0.12% | 20.6만 |
|---|
| 2025.11.11 | ₩34,813 | ₩34,826 | ₩34,784 | ₩34,813 | 0.00% | 9.3만 |
|---|
| 2025.11.10 | ₩34,692 | ₩34,719 | ₩34,692 | ₩34,692 | 0.00% | 13.9만 |
|---|
| 2025.11.07 | ₩34,705 | ₩34,767 | ₩34,701 | ₩34,732 | +0.08% | 13.7만 |
|---|
| 2025.11.06 | ₩34,665 | ₩34,746 | ₩34,665 | ₩34,719 | +0.15% | 24.3만 |
|---|
| 2025.11.05 | ₩34,692 | ₩34,692 | ₩34,598 | ₩34,625 | -0.19% | 19.3만 |
|---|
| 2025.11.04 | ₩34,665 | ₩34,746 | ₩34,665 | ₩34,692 | +0.08% | 11.5만 |
|---|
| 2025.11.03 | ₩34,933 | ₩34,933 | ₩34,629 | ₩34,719 | -0.61% | 11.7만 |
|---|
| 2025.10.31 | ₩34,893 | ₩34,920 | ₩34,826 | ₩34,843 | -0.14% | 10.7만 |
|---|
| 2025.10.30 | ₩34,813 | ₩34,906 | ₩34,746 | ₩34,853 | +0.12% | 14.7만 |
|---|
| 2025.10.29 | ₩35,134 | ₩35,134 | ₩34,933 | ₩34,974 | -0.46% | 14.2만 |
|---|
| 2025.10.28 | ₩35,108 | ₩35,121 | ₩35,074 | ₩35,108 | 0.00% | 16.3만 |
|---|
| 2025.10.27 | ₩35,067 | ₩35,094 | ₩35,000 | ₩35,088 | +0.06% | 16.7만 |
|---|
| 2025.10.24 | ₩35,108 | ₩35,108 | ₩35,027 | ₩35,081 | -0.08% | 18.6만 |
|---|
| 2025.10.23 | ₩35,081 | ₩35,081 | ₩35,000 | ₩35,027 | -0.15% | 13.7만 |
|---|
| 2025.10.22 | ₩35,054 | ₩35,121 | ₩35,047 | ₩35,094 | +0.11% | 16.4만 |
|---|
| 2025.10.21 | ₩35,108 | ₩35,121 | ₩35,079 | ₩35,081 | -0.08% | 15.3만 |
|---|
| 2025.10.20 | ₩35,067 | ₩35,067 | ₩35,015 | ₩35,067 | 0.00% | 8.4만 |
|---|
| 2025.10.17 | ₩35,027 | ₩35,027 | ₩34,974 | ₩34,987 | -0.11% | 13.5만 |
|---|
| 2025.10.16 | ₩34,920 | ₩35,067 | ₩34,908 | ₩35,067 | +0.42% | 13.2만 |
|---|
| 2025.10.15 | ₩35,027 | ₩35,027 | ₩34,913 | ₩34,927 | -0.29% | 22.5만 |
|---|
| 2025.10.14 | ₩34,880 | ₩34,987 | ₩34,866 | ₩34,920 | +0.12% | 18.2만 |
|---|
| 2025.10.13 | ₩34,826 | ₩34,893 | ₩34,819 | ₩34,880 | +0.15% | 12.8만 |
|---|
| 2025.10.10 | ₩34,799 | ₩34,839 | ₩34,752 | ₩34,826 | +0.08% | 9.1만 |
|---|