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 | ₩32,421 | ₩32,447 | ₩32,374 | ₩32,434 | +0.04% | 19.9만 |
| 2026.10.08 | ₩32,327 | ₩32,474 | ₩32,300 | ₩32,461 | +0.41% | 24.6만 |
| 2026.10.07 | ₩32,220 | ₩32,387 | ₩32,182 | ₩32,367 | +0.46% | 29.1만 |
| 2026.10.06 | ₩32,260 | ₩32,407 | ₩32,260 | ₩32,354 | +0.29% | 29.2만 |
| 2026.10.05 | ₩32,300 | ₩32,327 | ₩32,207 | ₩32,314 | +0.04% | 37만 |
| 2026.10.02 | ₩32,501 | ₩32,501 | ₩32,314 | ₩32,334 | -0.51% | 27.6만 |
| 2026.10.01 | ₩32,287 | ₩32,441 | ₩32,200 | ₩32,387 | +0.31% | 29.4만 |
| 2026.09.30 | ₩32,527 | ₩32,541 | ₩32,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,447 |
| -0.25% |
| 42.1만 |
| 2026.09.29 | ₩32,501 | ₩32,501 | ₩32,367 | ₩32,454 | -0.14% | 35만 |
|---|
| 2026.09.28 | ₩32,487 | ₩32,561 | ₩32,474 | ₩32,514 | +0.08% | 33.1만 |
|---|
| 2026.09.25 | ₩32,567 | ₩32,681 | ₩32,521 | ₩32,662 | +0.29% | 28.6만 |
|---|
| 2026.09.24 | ₩32,781 | ₩32,794 | ₩32,567 | ₩32,581 | -0.61% | 30.9만 |
|---|
| 2026.09.23 | ₩32,994 | ₩32,994 | ₩32,727 | ₩32,767 | -0.69% | 33.4만 |
|---|
| 2026.09.22 | ₩33,061 | ₩33,084 | ₩32,997 | ₩33,048 | -0.04% | 25.8만 |
|---|
| 2026.09.21 | ₩33,088 | ₩33,088 | ₩33,034 | ₩33,049 | -0.12% | 23.2만 |
|---|
| 2026.09.18 | ₩33,034 | ₩33,034 | ₩32,956 | ₩32,994 | -0.12% | 16.6만 |
|---|
| 2026.09.17 | ₩33,088 | ₩33,121 | ₩33,061 | ₩33,108 | +0.06% | 39만 |
|---|
| 2026.09.16 | ₩32,981 | ₩33,054 | ₩32,941 | ₩32,942 | -0.12% | 25.2만 |
|---|
| 2026.09.15 | ₩32,928 | ₩32,965 | ₩32,921 | ₩32,941 | +0.04% | 27.9만 |
|---|
| 2026.09.14 | ₩32,954 | ₩33,041 | ₩32,901 | ₩32,968 | +0.04% | 22만 |
|---|
| 2026.09.11 | ₩33,061 | ₩33,074 | ₩32,981 | ₩33,008 | -0.16% | 36.9만 |
|---|
| 2026.09.10 | ₩33,088 | ₩33,114 | ₩32,994 | ₩33,001 | -0.26% | 44.3만 |
|---|
| 2026.09.09 | ₩33,341 | ₩33,341 | ₩33,221 | ₩33,234 | -0.32% | 27.9만 |
|---|
| 2026.09.08 | ₩33,314 | ₩33,368 | ₩33,274 | ₩33,301 | -0.04% | 21.7만 |
|---|
| 2026.09.04 | ₩33,328 | ₩33,368 | ₩33,321 | ₩33,334 | +0.02% | 74.9만 |
|---|
| 2026.09.03 | ₩33,395 | ₩33,395 | ₩33,314 | ₩33,314 | -0.24% | 20.6만 |
|---|
| 2026.09.02 | ₩33,288 | ₩33,314 | ₩33,234 | ₩33,301 | +0.04% | 24.1만 |
|---|
| 2026.09.01 | ₩33,314 | ₩33,368 | ₩33,261 | ₩33,288 | -0.08% | 27.6만 |
|---|
| 2026.08.31 | ₩33,515 | ₩33,541 | ₩33,475 | ₩33,515 | 0.00% | 19.7만 |
|---|
| 2026.08.28 | ₩33,581 | ₩33,655 | ₩33,535 | ₩33,548 | -0.10% | 20.5만 |
|---|
| 2026.08.27 | ₩33,688 | ₩33,688 | ₩33,621 | ₩33,648 | -0.12% | 24.2만 |
|---|
| 2026.08.26 | ₩33,661 | ₩33,688 | ₩33,621 | ₩33,675 | +0.04% | 24.7만 |
|---|
| 2026.08.25 | ₩33,648 | ₩33,721 | ₩33,635 | ₩33,715 | +0.20% | 25.7만 |
|---|
| 2026.08.24 | ₩33,555 | ₩33,581 | ₩33,541 | ₩33,555 | 0.00% | 16.6만 |
|---|
| 2026.08.21 | ₩33,541 | ₩33,555 | ₩33,488 | ₩33,501 | -0.12% | 25.9만 |
|---|
| 2026.08.20 | ₩33,528 | ₩33,581 | ₩33,515 | ₩33,555 | +0.08% | 28.7만 |
|---|
| 2026.08.19 | ₩33,661 | ₩33,661 | ₩33,568 | ₩33,648 | -0.04% | 24만 |
|---|
| 2026.08.18 | ₩33,461 | ₩33,515 | ₩33,435 | ₩33,501 | +0.12% | 19만 |
|---|
| 2026.08.17 | ₩33,528 | ₩33,541 | ₩33,475 | ₩33,481 | -0.14% | 26.7만 |
|---|
| 2026.08.14 | ₩33,595 | ₩33,621 | ₩33,528 | ₩33,528 | -0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩33,648 | ₩33,688 | ₩33,621 | ₩33,635 | -0.04% | 28.1만 |
|---|
| 2026.08.12 | ₩33,595 | ₩33,808 | ₩33,528 | ₩33,528 | -0.20% | 16.5만 |
|---|
| 2026.08.11 | ₩33,515 | ₩33,528 | ₩33,501 | ₩33,501 | -0.04% | 857.4만 |
|---|
| 2026.08.10 | ₩33,515 | ₩33,541 | ₩33,448 | ₩33,455 | -0.18% | 23만 |
|---|
| 2026.08.07 | ₩33,608 | ₩33,608 | ₩33,541 | ₩33,595 | -0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩33,568 | ₩33,568 | ₩33,495 | ₩33,528 | -0.12% | 16.3만 |
|---|
| 2026.08.05 | ₩33,635 | ₩33,635 | ₩33,575 | ₩33,628 | -0.02% | 22.6만 |
|---|
| 2026.08.04 | ₩34,235 | ₩34,235 | ₩33,535 | ₩33,581 | -1.91% | 16.7만 |
|---|
| 2026.08.03 | ₩33,435 | ₩33,468 | ₩33,421 | ₩33,441 | +0.02% | 21.6만 |
|---|
| 2026.07.31 | ₩33,555 | ₩33,568 | ₩33,461 | ₩33,505 | -0.15% | 17.5만 |
|---|
| 2026.07.30 | ₩33,608 | ₩33,635 | ₩33,595 | ₩33,621 | +0.04% | 28만 |
|---|
| 2026.07.29 | ₩33,675 | ₩33,701 | ₩33,595 | ₩33,595 | -0.24% | 55.8만 |
|---|
| 2026.07.28 | ₩33,661 | ₩33,733 | ₩33,648 | ₩33,708 | +0.14% | 19.3만 |
|---|
| 2026.07.27 | ₩33,608 | ₩33,641 | ₩33,588 | ₩33,635 | +0.08% | 17만 |
|---|
| 2026.07.24 | ₩33,528 | ₩33,635 | ₩33,528 | ₩33,568 | +0.12% | 24.8만 |
|---|
| 2026.07.23 | ₩33,501 | ₩33,581 | ₩33,501 | ₩33,541 | +0.12% | 21.6만 |
|---|
| 2026.07.22 | ₩33,688 | ₩33,701 | ₩33,615 | ₩33,621 | -0.20% | 21.5만 |
|---|
| 2026.07.21 | ₩33,781 | ₩33,781 | ₩33,661 | ₩33,701 | -0.24% | 32만 |
|---|
| 2026.07.20 | ₩33,861 | ₩33,875 | ₩33,743 | ₩33,781 | -0.24% | 22만 |
|---|
| 2026.07.17 | ₩33,875 | ₩33,908 | ₩33,835 | ₩33,861 | -0.04% | 18.5만 |
|---|
| 2026.07.16 | ₩33,768 | ₩33,835 | ₩33,768 | ₩33,828 | +0.18% | 42.5만 |
|---|
| 2026.07.15 | ₩33,781 | ₩33,855 | ₩33,781 | ₩33,835 | +0.16% | 17.3만 |
|---|
| 2026.07.14 | ₩33,768 | ₩33,808 | ₩33,735 | ₩33,781 | +0.04% | 20.9만 |
|---|
| 2026.07.13 | ₩33,755 | ₩33,755 | ₩33,661 | ₩33,675 | -0.24% | 18.4만 |
|---|
| 2026.07.10 | ₩33,848 | ₩33,861 | ₩33,768 | ₩33,795 | -0.16% | 21.3만 |
|---|
| 2026.07.09 | ₩33,808 | ₩33,861 | ₩33,788 | ₩33,821 | +0.04% | 17.7만 |
|---|
| 2026.07.08 | ₩33,861 | ₩33,861 | ₩33,733 | ₩33,781 | -0.24% | 20.4만 |
|---|
| 2026.07.07 | ₩33,902 | ₩33,942 | ₩33,821 | ₩33,835 | -0.20% | 34.3만 |
|---|
| 2026.07.06 | ₩33,968 | ₩34,182 | ₩33,942 | ₩34,022 | +0.16% | 18.6만 |
|---|
| 2026.07.02 | ₩33,968 | ₩34,008 | ₩33,946 | ₩33,982 | +0.04% | 20.1만 |
|---|
| 2026.07.01 | ₩33,968 | ₩33,995 | ₩33,915 | ₩33,968 | 0.00% | 22.9만 |
|---|
| 2026.06.30 | ₩34,222 | ₩34,248 | ₩34,115 | ₩34,142 | -0.23% | 18.1만 |
|---|
| 2026.06.29 | ₩34,235 | ₩34,275 | ₩34,222 | ₩34,262 | +0.08% | 22.5만 |
|---|
| 2026.06.26 | ₩34,262 | ₩34,268 | ₩34,235 | ₩34,235 | -0.08% | 25.1만 |
|---|
| 2026.06.25 | ₩34,208 | ₩34,242 | ₩34,195 | ₩34,222 | +0.04% | 36.2만 |
|---|
| 2026.06.24 | ₩34,142 | ₩34,188 | ₩34,126 | ₩34,155 | +0.04% | 25.7만 |
|---|
| 2026.06.23 | ₩34,075 | ₩34,075 | ₩34,015 | ₩34,035 | -0.12% | 16.8만 |
|---|
| 2026.06.22 | ₩33,982 | ₩34,008 | ₩33,948 | ₩33,968 | -0.04% | 24.9만 |
|---|
| 2026.06.18 | ₩34,115 | ₩34,155 | ₩34,055 | ₩34,062 | -0.16% | 23.9만 |
|---|
| 2026.06.17 | ₩34,115 | ₩34,142 | ₩33,988 | ₩33,995 | -0.35% | 24.9만 |
|---|
| 2026.06.16 | ₩34,088 | ₩34,155 | ₩34,088 | ₩34,115 | +0.08% | 37.7만 |
|---|
| 2026.06.15 | ₩34,128 | ₩34,128 | ₩34,062 | ₩34,062 | -0.20% | 16.4만 |
|---|
| 2026.06.12 | ₩34,035 | ₩34,042 | ₩33,968 | ₩34,028 | -0.02% | 20.6만 |
|---|
| 2026.06.11 | ₩33,915 | ₩34,075 | ₩33,888 | ₩34,062 | +0.43% | 37.2만 |
|---|
| 2026.06.10 | ₩33,902 | ₩33,928 | ₩33,855 | ₩33,875 | -0.08% | 18.8만 |
|---|
| 2026.06.09 | ₩33,888 | ₩33,902 | ₩33,848 | ₩33,902 | +0.04% | 17.2만 |
|---|
| 2026.06.08 | ₩33,875 | ₩33,915 | ₩33,828 | ₩33,835 | -0.12% | 20.4만 |
|---|
| 2026.06.05 | ₩33,915 | ₩33,915 | ₩33,848 | ₩33,861 | -0.16% | 22.8만 |
|---|
| 2026.06.04 | ₩34,075 | ₩34,075 | ₩33,995 | ₩34,008 | -0.20% | 45.7만 |
|---|
| 2026.06.03 | ₩34,008 | ₩34,008 | ₩33,928 | ₩33,968 | -0.12% | 34.7만 |
|---|
| 2026.06.02 | ₩34,035 | ₩34,035 | ₩33,995 | ₩34,022 | -0.04% | 39.8만 |
|---|
| 2026.06.01 | ₩33,968 | ₩34,102 | ₩33,902 | ₩34,035 | +0.20% | 28.3만 |
|---|
| 2026.05.29 | ₩34,155 | ₩34,195 | ₩34,128 | ₩34,168 | +0.04% | 24.4만 |
|---|
| 2026.05.28 | ₩34,115 | ₩34,155 | ₩34,035 | ₩34,115 | 0.00% | 24.8만 |
|---|
| 2026.05.27 | ₩34,048 | ₩34,075 | ₩34,035 | ₩34,035 | -0.04% | 47.6만 |
|---|
| 2026.05.26 | ₩34,022 | ₩34,048 | ₩34,002 | ₩34,022 | 0.00% | 37.3만 |
|---|
| 2026.05.22 | ₩33,955 | ₩34,022 | ₩33,828 | ₩33,902 | -0.16% | 27.8만 |
|---|
| 2026.05.21 | ₩33,755 | ₩33,888 | ₩33,701 | ₩33,888 | +0.40% | 18.2만 |
|---|
| 2026.05.20 | ₩33,675 | ₩33,861 | ₩33,661 | ₩33,835 | +0.48% | 26.8만 |
|---|
| 2026.05.19 | ₩33,621 | ₩33,695 | ₩33,588 | ₩33,661 | +0.12% | 36.6만 |
|---|
| 2026.05.18 | ₩33,808 | ₩33,841 | ₩33,708 | ₩33,755 | -0.16% | 21.8만 |
|---|
| 2026.05.15 | ₩33,835 | ₩33,848 | ₩33,775 | ₩33,781 | -0.16% | 57.8만 |
|---|
| 2026.05.14 | ₩34,088 | ₩34,088 | ₩33,995 | ₩33,995 | -0.27% | 17.6만 |
|---|
| 2026.05.13 | ₩34,022 | ₩34,035 | ₩33,956 | ₩34,008 | -0.04% | 26.3만 |
|---|
| 2026.05.12 | ₩34,048 | ₩34,048 | ₩34,008 | ₩34,008 | -0.12% | 43.8만 |
|---|
| 2026.05.11 | ₩34,168 | ₩34,168 | ₩34,102 | ₩34,108 | -0.18% | 44.6만 |
|---|
| 2026.05.08 | ₩34,235 | ₩34,235 | ₩34,168 | ₩34,195 | -0.12% | 26.2만 |
|---|
| 2026.05.07 | ₩34,262 | ₩34,262 | ₩34,088 | ₩34,102 | -0.47% | 34.4만 |
|---|
| 2026.05.06 | ₩34,155 | ₩34,182 | ₩34,135 | ₩34,182 | +0.08% | 32.4만 |
|---|
| 2026.05.05 | ₩33,995 | ₩34,048 | ₩33,968 | ₩34,008 | +0.04% | 96만 |
|---|
| 2026.05.04 | ₩34,035 | ₩34,048 | ₩33,922 | ₩33,962 | -0.22% | 45.8만 |
|---|
| 2026.05.01 | ₩34,075 | ₩34,148 | ₩34,035 | ₩34,075 | 0.00% | 21.1만 |
|---|
| 2026.04.30 | ₩34,195 | ₩34,208 | ₩34,135 | ₩34,155 | -0.12% | 23.4만 |
|---|
| 2026.04.29 | ₩34,195 | ₩34,208 | ₩34,128 | ₩34,142 | -0.16% | 45.2만 |
|---|
| 2026.04.28 | ₩34,262 | ₩34,275 | ₩34,222 | ₩34,255 | -0.02% | 14.5만 |
|---|
| 2026.04.27 | ₩34,328 | ₩34,342 | ₩34,262 | ₩34,302 | -0.08% | 23.7만 |
|---|
| 2026.04.24 | ₩34,302 | ₩34,355 | ₩34,262 | ₩34,355 | +0.16% | 14.3만 |
|---|
| 2026.04.23 | ₩34,382 | ₩34,382 | ₩34,248 | ₩34,288 | -0.27% | 14.6만 |
|---|
| 2026.04.22 | ₩34,409 | ₩34,409 | ₩34,355 | ₩34,355 | -0.16% | 29.8만 |
|---|
| 2026.04.21 | ₩34,382 | ₩34,395 | ₩34,302 | ₩34,315 | -0.19% | 17.4만 |
|---|
| 2026.04.20 | ₩34,449 | ₩34,449 | ₩34,382 | ₩34,409 | -0.12% | 16.9만 |
|---|
| 2026.04.17 | ₩34,449 | ₩34,475 | ₩34,422 | ₩34,429 | -0.06% | 20.6만 |
|---|
| 2026.04.16 | ₩34,395 | ₩34,395 | ₩34,288 | ₩34,302 | -0.27% | 19.7만 |
|---|
| 2026.04.15 | ₩34,382 | ₩34,382 | ₩34,328 | ₩34,355 | -0.08% | 17.1만 |
|---|
| 2026.04.14 | ₩34,342 | ₩34,409 | ₩34,328 | ₩34,409 | +0.19% | 39.5만 |
|---|
| 2026.04.13 | ₩34,262 | ₩34,322 | ₩34,222 | ₩34,322 | +0.18% | 21.3만 |
|---|
| 2026.04.10 | ₩34,328 | ₩34,328 | ₩34,248 | ₩34,255 | -0.21% | 17.8만 |
|---|
| 2026.04.09 | ₩34,262 | ₩34,362 | ₩34,222 | ₩34,308 | +0.14% | 25.6만 |
|---|
| 2026.04.08 | ₩34,489 | ₩34,489 | ₩34,275 | ₩34,295 | -0.56% | 31.6만 |
|---|
| 2026.04.07 | ₩34,182 | ₩34,215 | ₩34,062 | ₩34,208 | +0.08% | 16.3만 |
|---|
| 2026.04.06 | ₩34,275 | ₩34,275 | ₩34,142 | ₩34,168 | -0.31% | 26만 |
|---|
| 2026.04.02 | ₩34,128 | ₩34,235 | ₩34,103 | ₩34,235 | +0.31% | 18.2만 |
|---|
| 2026.04.01 | ₩34,128 | ₩34,195 | ₩34,128 | ₩34,148 | +0.06% | 270.5만 |
|---|
| 2026.03.31 | ₩34,222 | ₩34,315 | ₩34,188 | ₩34,315 | +0.27% | 35만 |
|---|
| 2026.03.30 | ₩34,102 | ₩34,168 | ₩34,088 | ₩34,102 | 0.00% | 22.7만 |
|---|
| 2026.03.27 | ₩33,902 | ₩33,988 | ₩33,902 | ₩33,968 | +0.20% | 20.4만 |
|---|
| 2026.03.26 | ₩34,155 | ₩34,155 | ₩33,982 | ₩33,982 | -0.51% | 27.8만 |
|---|
| 2026.03.25 | ₩34,208 | ₩34,208 | ₩34,148 | ₩34,155 | -0.16% | 17.3만 |
|---|
| 2026.03.24 | ₩33,995 | ₩34,115 | ₩33,972 | ₩34,048 | +0.16% | 33.5만 |
|---|
| 2026.03.23 | ₩34,062 | ₩34,195 | ₩34,048 | ₩34,115 | +0.16% | 19.1만 |
|---|
| 2026.03.20 | ₩34,182 | ₩34,182 | ₩33,988 | ₩33,988 | -0.57% | 23.3만 |
|---|
| 2026.03.19 | ₩34,155 | ₩34,308 | ₩34,155 | ₩34,275 | +0.35% | 19.4만 |
|---|
| 2026.03.18 | ₩34,342 | ₩34,375 | ₩34,235 | ₩34,235 | -0.31% | 37.9만 |
|---|
| 2026.03.17 | ₩34,395 | ₩34,395 | ₩34,355 | ₩34,375 | -0.06% | 28.2만 |
|---|
| 2026.03.16 | ₩34,315 | ₩34,328 | ₩34,280 | ₩34,315 | 0.00% | 16만 |
|---|
| 2026.03.13 | ₩34,275 | ₩34,295 | ₩34,159 | ₩34,182 | -0.27% | 29.3만 |
|---|
| 2026.03.12 | ₩34,315 | ₩34,328 | ₩34,188 | ₩34,235 | -0.23% | 33.8만 |
|---|
| 2026.03.11 | ₩34,435 | ₩34,435 | ₩34,347 | ₩34,358 | -0.22% | 18.6만 |
|---|
| 2026.03.10 | ₩34,582 | ₩34,617 | ₩34,515 | ₩34,529 | -0.15% | 15.9만 |
|---|
| 2026.03.09 | ₩34,475 | ₩34,642 | ₩34,469 | ₩34,622 | +0.43% | 25만 |
|---|
| 2026.03.06 | ₩34,502 | ₩34,595 | ₩34,455 | ₩34,522 | +0.06% | 52만 |
|---|
| 2026.03.05 | ₩34,569 | ₩34,582 | ₩34,535 | ₩34,582 | +0.04% | 23.2만 |
|---|
| 2026.03.04 | ₩34,715 | ₩34,715 | ₩34,655 | ₩34,662 | -0.15% | 22.4만 |
|---|
| 2026.03.03 | ₩34,595 | ₩34,729 | ₩34,582 | ₩34,689 | +0.27% | 27.6만 |
|---|
| 2026.03.02 | ₩34,795 | ₩34,795 | ₩34,702 | ₩34,715 | -0.23% | 23.6만 |
|---|
| 2026.02.27 | ₩35,022 | ₩35,022 | ₩34,982 | ₩35,009 | -0.04% | 20.7만 |
|---|
| 2026.02.26 | ₩34,902 | ₩34,942 | ₩34,895 | ₩34,942 | +0.11% | 24.6만 |
|---|
| 2026.02.25 | ₩34,902 | ₩34,915 | ₩34,863 | ₩34,869 | -0.10% | 22.2만 |
|---|
| 2026.02.24 | ₩34,902 | ₩34,902 | ₩34,862 | ₩34,902 | 0.00% | 20.5만 |
|---|
| 2026.02.23 | ₩34,849 | ₩34,927 | ₩34,849 | ₩34,915 | +0.19% | 17.2만 |
|---|
| 2026.02.20 | ₩34,862 | ₩34,862 | ₩34,782 | ₩34,835 | -0.08% | 18.2만 |
|---|
| 2026.02.19 | ₩34,755 | ₩34,822 | ₩34,749 | ₩34,802 | +0.13% | 34.1만 |
|---|
| 2026.02.18 | ₩34,822 | ₩34,835 | ₩34,775 | ₩34,809 | -0.04% | 24.4만 |
|---|
| 2026.02.17 | ₩34,849 | ₩34,849 | ₩34,802 | ₩34,822 | -0.08% | 15.2만 |
|---|
| 2026.02.13 | ₩34,795 | ₩34,849 | ₩34,795 | ₩34,849 | +0.15% | 16.6만 |
|---|
| 2026.02.12 | ₩34,609 | ₩34,742 | ₩34,609 | ₩34,742 | +0.39% | 17.5만 |
|---|
| 2026.02.11 | ₩34,569 | ₩34,629 | ₩34,555 | ₩34,575 | +0.02% | 17.4만 |
|---|
| 2026.02.10 | ₩34,622 | ₩34,655 | ₩34,622 | ₩34,635 | +0.04% | 21.5만 |
|---|
| 2026.02.09 | ₩34,502 | ₩34,555 | ₩34,502 | ₩34,555 | +0.15% | 20.2만 |
|---|
| 2026.02.06 | ₩34,529 | ₩34,538 | ₩34,489 | ₩34,535 | +0.02% | 15.5만 |
|---|
| 2026.02.05 | ₩34,435 | ₩34,522 | ₩34,409 | ₩34,515 | +0.23% | 14.5만 |
|---|
| 2026.02.04 | ₩34,355 | ₩34,395 | ₩34,355 | ₩34,375 | +0.06% | 15.6만 |
|---|
| 2026.02.03 | ₩34,355 | ₩34,395 | ₩34,342 | ₩34,395 | +0.12% | 26.6만 |
|---|
| 2026.02.02 | ₩34,449 | ₩34,449 | ₩34,368 | ₩34,375 | -0.21% | 15.4만 |
|---|
| 2026.01.30 | ₩34,555 | ₩34,582 | ₩34,529 | ₩34,529 | -0.08% | 14.4만 |
|---|
| 2026.01.29 | ₩34,529 | ₩34,602 | ₩34,489 | ₩34,515 | -0.04% | 20.4만 |
|---|
| 2026.01.28 | ₩34,555 | ₩34,582 | ₩34,529 | ₩34,582 | +0.08% | 16.7만 |
|---|
| 2026.01.27 | ₩34,595 | ₩34,622 | ₩34,569 | ₩34,569 | -0.08% | 16만 |
|---|
| 2026.01.26 | ₩34,609 | ₩34,622 | ₩34,582 | ₩34,595 | -0.04% | 28.7만 |
|---|
| 2026.01.23 | ₩34,542 | ₩34,582 | ₩34,502 | ₩34,569 | +0.08% | 16.9만 |
|---|
| 2026.01.22 | ₩34,502 | ₩34,542 | ₩34,475 | ₩34,535 | +0.10% | 16.2만 |
|---|
| 2026.01.21 | ₩34,489 | ₩34,522 | ₩34,437 | ₩34,502 | +0.04% | 19.2만 |
|---|
| 2026.01.20 | ₩34,489 | ₩34,489 | ₩34,422 | ₩34,449 | -0.12% | 22.6만 |
|---|
| 2026.01.16 | ₩34,609 | ₩34,622 | ₩34,549 | ₩34,562 | -0.13% | 19.9만 |
|---|
| 2026.01.15 | ₩34,675 | ₩34,682 | ₩34,609 | ₩34,615 | -0.17% | 22.4만 |
|---|
| 2026.01.14 | ₩34,595 | ₩34,675 | ₩34,595 | ₩34,649 | +0.15% | 14.9만 |
|---|
| 2026.01.13 | ₩34,609 | ₩34,609 | ₩34,570 | ₩34,582 | -0.08% | 15.7만 |
|---|
| 2026.01.12 | ₩34,569 | ₩34,615 | ₩34,555 | ₩34,555 | -0.04% | 23.4만 |
|---|
| 2026.01.09 | ₩34,569 | ₩34,595 | ₩34,515 | ₩34,582 | +0.04% | 19.2만 |
|---|
| 2026.01.08 | ₩34,502 | ₩34,529 | ₩34,462 | ₩34,529 | +0.08% | 22.1만 |
|---|
| 2026.01.07 | ₩34,582 | ₩34,582 | ₩34,522 | ₩34,549 | -0.10% | 14.1만 |
|---|
| 2026.01.06 | ₩34,502 | ₩34,515 | ₩34,449 | ₩34,515 | +0.04% | 24.2만 |
|---|
| 2026.01.05 | ₩34,462 | ₩34,502 | ₩34,449 | ₩34,502 | +0.12% | 16.3만 |
|---|
| 2026.01.02 | ₩34,502 | ₩34,502 | ₩34,422 | ₩34,449 | -0.15% | 15.6만 |
|---|
| 2025.12.31 | ₩34,542 | ₩34,542 | ₩34,467 | ₩34,489 | -0.15% | 14만 |
|---|
| 2025.12.30 | ₩34,555 | ₩34,555 | ₩34,491 | ₩34,542 | -0.04% | 21만 |
|---|
| 2025.12.29 | ₩34,542 | ₩34,555 | ₩34,502 | ₩34,555 | +0.04% | 15.9만 |
|---|
| 2025.12.26 | ₩34,542 | ₩34,542 | ₩34,475 | ₩34,529 | -0.04% | 12.6만 |
|---|
| 2025.12.24 | ₩34,449 | ₩34,502 | ₩34,430 | ₩34,489 | +0.12% | 16.4만 |
|---|
| 2025.12.23 | ₩34,342 | ₩34,422 | ₩34,342 | ₩34,422 | +0.23% | 23.2만 |
|---|
| 2025.12.22 | ₩34,435 | ₩34,435 | ₩34,409 | ₩34,409 | -0.08% | 21.2만 |
|---|
| 2025.12.19 | ₩34,529 | ₩34,529 | ₩34,422 | ₩34,489 | -0.12% | 20.4만 |
|---|
| 2025.12.18 | ₩34,662 | ₩34,662 | ₩34,569 | ₩34,649 | -0.04% | 27만 |
|---|
| 2025.12.17 | ₩34,502 | ₩34,555 | ₩34,489 | ₩34,555 | +0.15% | 21만 |
|---|
| 2025.12.16 | ₩34,462 | ₩34,529 | ₩34,462 | ₩34,515 | +0.15% | 16.8만 |
|---|
| 2025.12.15 | ₩34,475 | ₩34,489 | ₩34,422 | ₩34,422 | -0.15% | 22.3만 |
|---|
| 2025.12.12 | ₩34,409 | ₩34,435 | ₩34,395 | ₩34,422 | +0.04% | 21.2만 |
|---|
| 2025.12.11 | ₩34,542 | ₩34,595 | ₩34,515 | ₩34,529 | -0.04% | 15.2만 |
|---|
| 2025.12.10 | ₩34,422 | ₩34,522 | ₩34,395 | ₩34,522 | +0.29% | 24.8만 |
|---|
| 2025.12.09 | ₩34,502 | ₩34,502 | ₩34,422 | ₩34,435 | -0.19% | 27.7만 |
|---|
| 2025.12.08 | ₩34,555 | ₩34,555 | ₩34,409 | ₩34,455 | -0.29% | 20.2만 |
|---|
| 2025.12.05 | ₩34,542 | ₩34,555 | ₩34,489 | ₩34,509 | -0.10% | 16.4만 |
|---|
| 2025.12.04 | ₩34,609 | ₩34,609 | ₩34,542 | ₩34,569 | -0.12% | 10.3만 |
|---|
| 2025.12.03 | ₩34,635 | ₩34,635 | ₩34,569 | ₩34,609 | -0.08% | 21.4만 |
|---|
| 2025.12.02 | ₩34,515 | ₩34,582 | ₩34,489 | ₩34,575 | +0.17% | 23.5만 |
|---|
| 2025.12.01 | ₩34,795 | ₩34,795 | ₩34,475 | ₩34,542 | -0.73% | 18.3만 |
|---|
| 2025.11.28 | ₩34,795 | ₩34,795 | ₩34,715 | ₩34,742 | -0.15% | 12만 |
|---|
| 2025.11.26 | ₩34,755 | ₩34,835 | ₩34,722 | ₩34,822 | +0.19% | 14.3만 |
|---|
| 2025.11.25 | ₩34,729 | ₩34,815 | ₩34,689 | ₩34,755 | +0.08% | 15.3만 |
|---|
| 2025.11.24 | ₩34,689 | ₩34,709 | ₩34,649 | ₩34,695 | +0.02% | 8.9만 |
|---|
| 2025.11.21 | ₩34,622 | ₩34,635 | ₩34,573 | ₩34,629 | +0.02% | 11.6만 |
|---|
| 2025.11.20 | ₩34,622 | ₩34,622 | ₩34,518 | ₩34,555 | -0.19% | 17.7만 |
|---|
| 2025.11.19 | ₩34,555 | ₩34,555 | ₩34,475 | ₩34,489 | -0.19% | 17.1만 |
|---|
| 2025.11.18 | ₩34,515 | ₩34,542 | ₩34,469 | ₩34,515 | 0.00% | 12.1만 |
|---|
| 2025.11.17 | ₩34,529 | ₩34,529 | ₩34,462 | ₩34,515 | -0.04% | 14.6만 |
|---|
| 2025.11.14 | ₩34,569 | ₩34,569 | ₩34,462 | ₩34,489 | -0.23% | 13.4만 |
|---|
| 2025.11.13 | ₩34,622 | ₩34,622 | ₩34,515 | ₩34,529 | -0.27% | 17.9만 |
|---|
| 2025.11.12 | ₩34,582 | ₩34,622 | ₩34,569 | ₩34,622 | +0.12% | 20.6만 |
|---|
| 2025.11.11 | ₩34,635 | ₩34,649 | ₩34,607 | ₩34,635 | 0.00% | 9.3만 |
|---|
| 2025.11.10 | ₩34,515 | ₩34,542 | ₩34,515 | ₩34,515 | 0.00% | 13.9만 |
|---|
| 2025.11.07 | ₩34,529 | ₩34,590 | ₩34,525 | ₩34,555 | +0.08% | 13.7만 |
|---|
| 2025.11.06 | ₩34,489 | ₩34,569 | ₩34,489 | ₩34,542 | +0.15% | 24.3만 |
|---|
| 2025.11.05 | ₩34,515 | ₩34,515 | ₩34,422 | ₩34,449 | -0.19% | 19.3만 |
|---|
| 2025.11.04 | ₩34,489 | ₩34,569 | ₩34,489 | ₩34,515 | +0.08% | 11.5만 |
|---|
| 2025.11.03 | ₩34,755 | ₩34,755 | ₩34,453 | ₩34,542 | -0.61% | 11.7만 |
|---|
| 2025.10.31 | ₩34,715 | ₩34,742 | ₩34,649 | ₩34,666 | -0.14% | 10.7만 |
|---|
| 2025.10.30 | ₩34,635 | ₩34,729 | ₩34,569 | ₩34,675 | +0.12% | 14.7만 |
|---|
| 2025.10.29 | ₩34,956 | ₩34,956 | ₩34,755 | ₩34,795 | -0.46% | 14.2만 |
|---|
| 2025.10.28 | ₩34,929 | ₩34,942 | ₩34,895 | ₩34,929 | 0.00% | 16.3만 |
|---|
| 2025.10.27 | ₩34,889 | ₩34,915 | ₩34,822 | ₩34,909 | +0.06% | 16.7만 |
|---|
| 2025.10.24 | ₩34,929 | ₩34,929 | ₩34,849 | ₩34,902 | -0.08% | 18.6만 |
|---|
| 2025.10.23 | ₩34,902 | ₩34,902 | ₩34,822 | ₩34,849 | -0.15% | 13.7만 |
|---|
| 2025.10.22 | ₩34,875 | ₩34,942 | ₩34,869 | ₩34,915 | +0.11% | 16.4만 |
|---|
| 2025.10.21 | ₩34,929 | ₩34,942 | ₩34,901 | ₩34,902 | -0.08% | 15.3만 |
|---|
| 2025.10.20 | ₩34,889 | ₩34,889 | ₩34,837 | ₩34,889 | 0.00% | 8.4만 |
|---|
| 2025.10.17 | ₩34,849 | ₩34,849 | ₩34,795 | ₩34,809 | -0.11% | 13.5만 |
|---|
| 2025.10.16 | ₩34,742 | ₩34,889 | ₩34,730 | ₩34,889 | +0.42% | 13.2만 |
|---|
| 2025.10.15 | ₩34,849 | ₩34,849 | ₩34,735 | ₩34,749 | -0.29% | 22.5만 |
|---|
| 2025.10.14 | ₩34,702 | ₩34,809 | ₩34,689 | ₩34,742 | +0.12% | 18.2만 |
|---|
| 2025.10.13 | ₩34,649 | ₩34,715 | ₩34,642 | ₩34,702 | +0.15% | 12.8만 |
|---|
| 2025.10.10 | ₩34,622 | ₩34,662 | ₩34,575 | ₩34,649 | +0.08% | 9.1만 |
|---|