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 | ₩32,525 | ₩32,552 | ₩32,478 | ₩32,538 | +0.04% | 19.9만 |
| 2026.10.08 | ₩32,431 | ₩32,579 | ₩32,405 | ₩32,565 | +0.41% | 24.6만 |
| 2026.10.07 | ₩32,324 | ₩32,492 | ₩32,285 | ₩32,472 | +0.46% | 29.1만 |
| 2026.10.06 | ₩32,364 | ₩32,512 | ₩32,364 | ₩32,458 | +0.29% | 29.2만 |
| 2026.10.05 | ₩32,405 | ₩32,431 | ₩32,311 | ₩32,418 | +0.04% | 37만 |
| 2026.10.02 | ₩32,605 | ₩32,605 | ₩32,418 | ₩32,438 | -0.51% | 27.6만 |
| 2026.10.01 | ₩32,391 | ₩32,545 | ₩32,304 | ₩32,492 | +0.31% | 29.4만 |
| 2026.09.30 | ₩32,632 | ₩32,646 | ₩32,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,552 |
| -0.25% |
| 42.1만 |
| 2026.09.29 | ₩32,605 | ₩32,605 | ₩32,472 | ₩32,559 | -0.14% | 35만 |
|---|
| 2026.09.28 | ₩32,592 | ₩32,666 | ₩32,579 | ₩32,619 | +0.08% | 33.1만 |
|---|
| 2026.09.25 | ₩32,672 | ₩32,786 | ₩32,625 | ₩32,767 | +0.29% | 28.6만 |
|---|
| 2026.09.24 | ₩32,886 | ₩32,900 | ₩32,672 | ₩32,686 | -0.61% | 30.9만 |
|---|
| 2026.09.23 | ₩33,101 | ₩33,101 | ₩32,833 | ₩32,873 | -0.69% | 33.4만 |
|---|
| 2026.09.22 | ₩33,168 | ₩33,190 | ₩33,103 | ₩33,154 | -0.04% | 25.8만 |
|---|
| 2026.09.21 | ₩33,194 | ₩33,194 | ₩33,141 | ₩33,155 | -0.12% | 23.2만 |
|---|
| 2026.09.18 | ₩33,141 | ₩33,141 | ₩33,062 | ₩33,101 | -0.12% | 16.6만 |
|---|
| 2026.09.17 | ₩33,194 | ₩33,228 | ₩33,168 | ₩33,214 | +0.06% | 39만 |
|---|
| 2026.09.16 | ₩33,087 | ₩33,161 | ₩33,047 | ₩33,048 | -0.12% | 25.2만 |
|---|
| 2026.09.15 | ₩33,034 | ₩33,071 | ₩33,027 | ₩33,047 | +0.04% | 27.9만 |
|---|
| 2026.09.14 | ₩33,060 | ₩33,147 | ₩33,007 | ₩33,074 | +0.04% | 22만 |
|---|
| 2026.09.11 | ₩33,168 | ₩33,181 | ₩33,087 | ₩33,114 | -0.16% | 36.9만 |
|---|
| 2026.09.10 | ₩33,194 | ₩33,221 | ₩33,101 | ₩33,107 | -0.26% | 44.3만 |
|---|
| 2026.09.09 | ₩33,449 | ₩33,449 | ₩33,328 | ₩33,342 | -0.32% | 27.9만 |
|---|
| 2026.09.08 | ₩33,422 | ₩33,475 | ₩33,382 | ₩33,408 | -0.04% | 21.7만 |
|---|
| 2026.09.04 | ₩33,435 | ₩33,475 | ₩33,429 | ₩33,442 | +0.02% | 74.9만 |
|---|
| 2026.09.03 | ₩33,502 | ₩33,502 | ₩33,422 | ₩33,422 | -0.24% | 20.6만 |
|---|
| 2026.09.02 | ₩33,395 | ₩33,422 | ₩33,342 | ₩33,408 | +0.04% | 24.1만 |
|---|
| 2026.09.01 | ₩33,422 | ₩33,475 | ₩33,368 | ₩33,395 | -0.08% | 27.6만 |
|---|
| 2026.08.31 | ₩33,623 | ₩33,649 | ₩33,582 | ₩33,623 | 0.00% | 19.7만 |
|---|
| 2026.08.28 | ₩33,690 | ₩33,763 | ₩33,643 | ₩33,656 | -0.10% | 20.5만 |
|---|
| 2026.08.27 | ₩33,797 | ₩33,797 | ₩33,730 | ₩33,756 | -0.12% | 24.2만 |
|---|
| 2026.08.26 | ₩33,770 | ₩33,797 | ₩33,730 | ₩33,783 | +0.04% | 24.7만 |
|---|
| 2026.08.25 | ₩33,756 | ₩33,830 | ₩33,743 | ₩33,823 | +0.20% | 25.7만 |
|---|
| 2026.08.24 | ₩33,663 | ₩33,690 | ₩33,649 | ₩33,663 | 0.00% | 16.6만 |
|---|
| 2026.08.21 | ₩33,649 | ₩33,663 | ₩33,596 | ₩33,609 | -0.12% | 25.9만 |
|---|
| 2026.08.20 | ₩33,636 | ₩33,690 | ₩33,623 | ₩33,663 | +0.08% | 28.7만 |
|---|
| 2026.08.19 | ₩33,770 | ₩33,770 | ₩33,676 | ₩33,756 | -0.04% | 24만 |
|---|
| 2026.08.18 | ₩33,569 | ₩33,623 | ₩33,542 | ₩33,609 | +0.12% | 19만 |
|---|
| 2026.08.17 | ₩33,636 | ₩33,649 | ₩33,582 | ₩33,589 | -0.14% | 26.7만 |
|---|
| 2026.08.14 | ₩33,703 | ₩33,730 | ₩33,636 | ₩33,636 | -0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩33,756 | ₩33,797 | ₩33,730 | ₩33,743 | -0.04% | 28.1만 |
|---|
| 2026.08.12 | ₩33,703 | ₩33,917 | ₩33,636 | ₩33,636 | -0.20% | 16.5만 |
|---|
| 2026.08.11 | ₩33,623 | ₩33,636 | ₩33,609 | ₩33,609 | -0.04% | 857.4만 |
|---|
| 2026.08.10 | ₩33,623 | ₩33,649 | ₩33,556 | ₩33,562 | -0.18% | 23만 |
|---|
| 2026.08.07 | ₩33,716 | ₩33,716 | ₩33,649 | ₩33,703 | -0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩33,676 | ₩33,676 | ₩33,603 | ₩33,636 | -0.12% | 16.3만 |
|---|
| 2026.08.05 | ₩33,743 | ₩33,743 | ₩33,683 | ₩33,736 | -0.02% | 22.6만 |
|---|
| 2026.08.04 | ₩34,345 | ₩34,345 | ₩33,643 | ₩33,690 | -1.91% | 16.7만 |
|---|
| 2026.08.03 | ₩33,542 | ₩33,576 | ₩33,529 | ₩33,549 | +0.02% | 21.6만 |
|---|
| 2026.07.31 | ₩33,663 | ₩33,676 | ₩33,569 | ₩33,613 | -0.15% | 17.5만 |
|---|
| 2026.07.30 | ₩33,716 | ₩33,743 | ₩33,703 | ₩33,730 | +0.04% | 28만 |
|---|
| 2026.07.29 | ₩33,783 | ₩33,810 | ₩33,703 | ₩33,703 | -0.24% | 55.8만 |
|---|
| 2026.07.28 | ₩33,770 | ₩33,842 | ₩33,756 | ₩33,817 | +0.14% | 19.3만 |
|---|
| 2026.07.27 | ₩33,716 | ₩33,750 | ₩33,696 | ₩33,743 | +0.08% | 17만 |
|---|
| 2026.07.24 | ₩33,636 | ₩33,743 | ₩33,636 | ₩33,676 | +0.12% | 24.8만 |
|---|
| 2026.07.23 | ₩33,609 | ₩33,690 | ₩33,609 | ₩33,649 | +0.12% | 21.6만 |
|---|
| 2026.07.22 | ₩33,797 | ₩33,810 | ₩33,723 | ₩33,730 | -0.20% | 21.5만 |
|---|
| 2026.07.21 | ₩33,890 | ₩33,890 | ₩33,770 | ₩33,810 | -0.24% | 32만 |
|---|
| 2026.07.20 | ₩33,971 | ₩33,984 | ₩33,851 | ₩33,890 | -0.24% | 22만 |
|---|
| 2026.07.17 | ₩33,984 | ₩34,017 | ₩33,944 | ₩33,971 | -0.04% | 18.5만 |
|---|
| 2026.07.16 | ₩33,877 | ₩33,944 | ₩33,877 | ₩33,937 | +0.18% | 42.5만 |
|---|
| 2026.07.15 | ₩33,890 | ₩33,964 | ₩33,890 | ₩33,944 | +0.16% | 17.3만 |
|---|
| 2026.07.14 | ₩33,877 | ₩33,917 | ₩33,843 | ₩33,890 | +0.04% | 20.9만 |
|---|
| 2026.07.13 | ₩33,864 | ₩33,864 | ₩33,770 | ₩33,783 | -0.24% | 18.4만 |
|---|
| 2026.07.10 | ₩33,957 | ₩33,971 | ₩33,877 | ₩33,904 | -0.16% | 21.3만 |
|---|
| 2026.07.09 | ₩33,917 | ₩33,971 | ₩33,897 | ₩33,930 | +0.04% | 17.7만 |
|---|
| 2026.07.08 | ₩33,971 | ₩33,971 | ₩33,842 | ₩33,890 | -0.24% | 20.4만 |
|---|
| 2026.07.07 | ₩34,011 | ₩34,051 | ₩33,930 | ₩33,944 | -0.20% | 34.3만 |
|---|
| 2026.07.06 | ₩34,078 | ₩34,292 | ₩34,051 | ₩34,131 | +0.16% | 18.6만 |
|---|
| 2026.07.02 | ₩34,078 | ₩34,118 | ₩34,055 | ₩34,091 | +0.04% | 20.1만 |
|---|
| 2026.07.01 | ₩34,078 | ₩34,104 | ₩34,024 | ₩34,078 | 0.00% | 22.9만 |
|---|
| 2026.06.30 | ₩34,332 | ₩34,359 | ₩34,225 | ₩34,252 | -0.23% | 18.1만 |
|---|
| 2026.06.29 | ₩34,345 | ₩34,386 | ₩34,332 | ₩34,372 | +0.08% | 22.5만 |
|---|
| 2026.06.26 | ₩34,372 | ₩34,379 | ₩34,345 | ₩34,345 | -0.08% | 25.1만 |
|---|
| 2026.06.25 | ₩34,319 | ₩34,352 | ₩34,305 | ₩34,332 | +0.04% | 36.2만 |
|---|
| 2026.06.24 | ₩34,252 | ₩34,299 | ₩34,236 | ₩34,265 | +0.04% | 25.7만 |
|---|
| 2026.06.23 | ₩34,185 | ₩34,185 | ₩34,125 | ₩34,145 | -0.12% | 16.8만 |
|---|
| 2026.06.22 | ₩34,091 | ₩34,118 | ₩34,058 | ₩34,078 | -0.04% | 24.9만 |
|---|
| 2026.06.18 | ₩34,225 | ₩34,265 | ₩34,165 | ₩34,171 | -0.16% | 23.9만 |
|---|
| 2026.06.17 | ₩34,225 | ₩34,252 | ₩34,098 | ₩34,104 | -0.35% | 24.9만 |
|---|
| 2026.06.16 | ₩34,198 | ₩34,265 | ₩34,198 | ₩34,225 | +0.08% | 37.7만 |
|---|
| 2026.06.15 | ₩34,238 | ₩34,238 | ₩34,171 | ₩34,171 | -0.20% | 16.4만 |
|---|
| 2026.06.12 | ₩34,145 | ₩34,151 | ₩34,078 | ₩34,138 | -0.02% | 20.6만 |
|---|
| 2026.06.11 | ₩34,024 | ₩34,185 | ₩33,997 | ₩34,171 | +0.43% | 37.2만 |
|---|
| 2026.06.10 | ₩34,011 | ₩34,038 | ₩33,964 | ₩33,984 | -0.08% | 18.8만 |
|---|
| 2026.06.09 | ₩33,997 | ₩34,011 | ₩33,957 | ₩34,011 | +0.04% | 17.2만 |
|---|
| 2026.06.08 | ₩33,984 | ₩34,024 | ₩33,937 | ₩33,944 | -0.12% | 20.4만 |
|---|
| 2026.06.05 | ₩34,024 | ₩34,024 | ₩33,957 | ₩33,971 | -0.16% | 22.8만 |
|---|
| 2026.06.04 | ₩34,185 | ₩34,185 | ₩34,104 | ₩34,118 | -0.20% | 45.7만 |
|---|
| 2026.06.03 | ₩34,118 | ₩34,118 | ₩34,038 | ₩34,078 | -0.12% | 34.7만 |
|---|
| 2026.06.02 | ₩34,145 | ₩34,145 | ₩34,104 | ₩34,131 | -0.04% | 39.8만 |
|---|
| 2026.06.01 | ₩34,078 | ₩34,212 | ₩34,011 | ₩34,145 | +0.20% | 28.3만 |
|---|
| 2026.05.29 | ₩34,265 | ₩34,305 | ₩34,238 | ₩34,278 | +0.04% | 24.4만 |
|---|
| 2026.05.28 | ₩34,225 | ₩34,265 | ₩34,145 | ₩34,225 | 0.00% | 24.8만 |
|---|
| 2026.05.27 | ₩34,158 | ₩34,185 | ₩34,145 | ₩34,145 | -0.04% | 47.6만 |
|---|
| 2026.05.26 | ₩34,131 | ₩34,158 | ₩34,111 | ₩34,131 | 0.00% | 37.3만 |
|---|
| 2026.05.22 | ₩34,064 | ₩34,131 | ₩33,937 | ₩34,011 | -0.16% | 27.8만 |
|---|
| 2026.05.21 | ₩33,864 | ₩33,997 | ₩33,810 | ₩33,997 | +0.40% | 18.2만 |
|---|
| 2026.05.20 | ₩33,783 | ₩33,971 | ₩33,770 | ₩33,944 | +0.48% | 26.8만 |
|---|
| 2026.05.19 | ₩33,730 | ₩33,803 | ₩33,696 | ₩33,770 | +0.12% | 36.6만 |
|---|
| 2026.05.18 | ₩33,917 | ₩33,951 | ₩33,817 | ₩33,864 | -0.16% | 21.8만 |
|---|
| 2026.05.15 | ₩33,944 | ₩33,957 | ₩33,884 | ₩33,890 | -0.16% | 57.8만 |
|---|
| 2026.05.14 | ₩34,198 | ₩34,198 | ₩34,104 | ₩34,104 | -0.27% | 17.6만 |
|---|
| 2026.05.13 | ₩34,131 | ₩34,145 | ₩34,066 | ₩34,118 | -0.04% | 26.3만 |
|---|
| 2026.05.12 | ₩34,158 | ₩34,158 | ₩34,118 | ₩34,118 | -0.12% | 43.8만 |
|---|
| 2026.05.11 | ₩34,278 | ₩34,278 | ₩34,212 | ₩34,218 | -0.18% | 44.6만 |
|---|
| 2026.05.08 | ₩34,345 | ₩34,345 | ₩34,278 | ₩34,305 | -0.12% | 26.2만 |
|---|
| 2026.05.07 | ₩34,372 | ₩34,372 | ₩34,198 | ₩34,212 | -0.47% | 34.4만 |
|---|
| 2026.05.06 | ₩34,265 | ₩34,292 | ₩34,245 | ₩34,292 | +0.08% | 32.4만 |
|---|
| 2026.05.05 | ₩34,104 | ₩34,158 | ₩34,078 | ₩34,118 | +0.04% | 96만 |
|---|
| 2026.05.04 | ₩34,145 | ₩34,158 | ₩34,031 | ₩34,071 | -0.22% | 45.8만 |
|---|
| 2026.05.01 | ₩34,185 | ₩34,258 | ₩34,145 | ₩34,185 | 0.00% | 21.1만 |
|---|
| 2026.04.30 | ₩34,305 | ₩34,319 | ₩34,245 | ₩34,265 | -0.12% | 23.4만 |
|---|
| 2026.04.29 | ₩34,305 | ₩34,319 | ₩34,238 | ₩34,252 | -0.16% | 45.2만 |
|---|
| 2026.04.28 | ₩34,372 | ₩34,386 | ₩34,332 | ₩34,365 | -0.02% | 14.5만 |
|---|
| 2026.04.27 | ₩34,439 | ₩34,452 | ₩34,372 | ₩34,412 | -0.08% | 23.7만 |
|---|
| 2026.04.24 | ₩34,412 | ₩34,466 | ₩34,372 | ₩34,466 | +0.16% | 14.3만 |
|---|
| 2026.04.23 | ₩34,493 | ₩34,493 | ₩34,359 | ₩34,399 | -0.27% | 14.6만 |
|---|
| 2026.04.22 | ₩34,519 | ₩34,519 | ₩34,466 | ₩34,466 | -0.16% | 29.8만 |
|---|
| 2026.04.21 | ₩34,493 | ₩34,506 | ₩34,412 | ₩34,426 | -0.19% | 17.4만 |
|---|
| 2026.04.20 | ₩34,560 | ₩34,560 | ₩34,493 | ₩34,519 | -0.12% | 16.9만 |
|---|
| 2026.04.17 | ₩34,560 | ₩34,586 | ₩34,533 | ₩34,539 | -0.06% | 20.6만 |
|---|
| 2026.04.16 | ₩34,506 | ₩34,506 | ₩34,399 | ₩34,412 | -0.27% | 19.7만 |
|---|
| 2026.04.15 | ₩34,493 | ₩34,493 | ₩34,439 | ₩34,466 | -0.08% | 17.1만 |
|---|
| 2026.04.14 | ₩34,452 | ₩34,519 | ₩34,439 | ₩34,519 | +0.19% | 39.5만 |
|---|
| 2026.04.13 | ₩34,372 | ₩34,432 | ₩34,332 | ₩34,432 | +0.18% | 21.3만 |
|---|
| 2026.04.10 | ₩34,439 | ₩34,439 | ₩34,359 | ₩34,365 | -0.21% | 17.8만 |
|---|
| 2026.04.09 | ₩34,372 | ₩34,473 | ₩34,332 | ₩34,419 | +0.14% | 25.6만 |
|---|
| 2026.04.08 | ₩34,600 | ₩34,600 | ₩34,386 | ₩34,406 | -0.56% | 31.6만 |
|---|
| 2026.04.07 | ₩34,292 | ₩34,325 | ₩34,171 | ₩34,319 | +0.08% | 16.3만 |
|---|
| 2026.04.06 | ₩34,386 | ₩34,386 | ₩34,252 | ₩34,278 | -0.31% | 26만 |
|---|
| 2026.04.02 | ₩34,238 | ₩34,345 | ₩34,213 | ₩34,345 | +0.31% | 18.2만 |
|---|
| 2026.04.01 | ₩34,238 | ₩34,305 | ₩34,238 | ₩34,258 | +0.06% | 270.5만 |
|---|
| 2026.03.31 | ₩34,332 | ₩34,426 | ₩34,299 | ₩34,426 | +0.27% | 35만 |
|---|
| 2026.03.30 | ₩34,212 | ₩34,278 | ₩34,198 | ₩34,212 | 0.00% | 22.7만 |
|---|
| 2026.03.27 | ₩34,011 | ₩34,098 | ₩34,011 | ₩34,078 | +0.20% | 20.4만 |
|---|
| 2026.03.26 | ₩34,265 | ₩34,265 | ₩34,091 | ₩34,091 | -0.51% | 27.8만 |
|---|
| 2026.03.25 | ₩34,319 | ₩34,319 | ₩34,258 | ₩34,265 | -0.16% | 17.3만 |
|---|
| 2026.03.24 | ₩34,104 | ₩34,225 | ₩34,082 | ₩34,158 | +0.16% | 33.5만 |
|---|
| 2026.03.23 | ₩34,171 | ₩34,305 | ₩34,158 | ₩34,225 | +0.16% | 19.1만 |
|---|
| 2026.03.20 | ₩34,292 | ₩34,292 | ₩34,098 | ₩34,098 | -0.57% | 23.3만 |
|---|
| 2026.03.19 | ₩34,265 | ₩34,419 | ₩34,265 | ₩34,386 | +0.35% | 19.4만 |
|---|
| 2026.03.18 | ₩34,452 | ₩34,486 | ₩34,345 | ₩34,345 | -0.31% | 37.9만 |
|---|
| 2026.03.17 | ₩34,506 | ₩34,506 | ₩34,466 | ₩34,486 | -0.06% | 28.2만 |
|---|
| 2026.03.16 | ₩34,426 | ₩34,439 | ₩34,391 | ₩34,426 | 0.00% | 16만 |
|---|
| 2026.03.13 | ₩34,386 | ₩34,406 | ₩34,269 | ₩34,292 | -0.27% | 29.3만 |
|---|
| 2026.03.12 | ₩34,426 | ₩34,439 | ₩34,299 | ₩34,345 | -0.23% | 33.8만 |
|---|
| 2026.03.11 | ₩34,546 | ₩34,546 | ₩34,458 | ₩34,469 | -0.22% | 18.6만 |
|---|
| 2026.03.10 | ₩34,693 | ₩34,728 | ₩34,626 | ₩34,640 | -0.15% | 15.9만 |
|---|
| 2026.03.09 | ₩34,586 | ₩34,754 | ₩34,580 | ₩34,734 | +0.43% | 25만 |
|---|
| 2026.03.06 | ₩34,613 | ₩34,707 | ₩34,566 | ₩34,633 | +0.06% | 52만 |
|---|
| 2026.03.05 | ₩34,680 | ₩34,693 | ₩34,647 | ₩34,693 | +0.04% | 23.2만 |
|---|
| 2026.03.04 | ₩34,827 | ₩34,827 | ₩34,767 | ₩34,774 | -0.15% | 22.4만 |
|---|
| 2026.03.03 | ₩34,707 | ₩34,841 | ₩34,693 | ₩34,800 | +0.27% | 27.6만 |
|---|
| 2026.03.02 | ₩34,908 | ₩34,908 | ₩34,814 | ₩34,827 | -0.23% | 23.6만 |
|---|
| 2026.02.27 | ₩35,135 | ₩35,135 | ₩35,095 | ₩35,122 | -0.04% | 20.7만 |
|---|
| 2026.02.26 | ₩35,015 | ₩35,055 | ₩35,008 | ₩35,055 | +0.11% | 24.6만 |
|---|
| 2026.02.25 | ₩35,015 | ₩35,028 | ₩34,976 | ₩34,981 | -0.10% | 22.2만 |
|---|
| 2026.02.24 | ₩35,015 | ₩35,015 | ₩34,974 | ₩35,015 | 0.00% | 20.5만 |
|---|
| 2026.02.23 | ₩34,961 | ₩35,040 | ₩34,961 | ₩35,028 | +0.19% | 17.2만 |
|---|
| 2026.02.20 | ₩34,974 | ₩34,974 | ₩34,894 | ₩34,948 | -0.08% | 18.2만 |
|---|
| 2026.02.19 | ₩34,867 | ₩34,934 | ₩34,861 | ₩34,914 | +0.13% | 34.1만 |
|---|
| 2026.02.18 | ₩34,934 | ₩34,948 | ₩34,887 | ₩34,921 | -0.04% | 24.4만 |
|---|
| 2026.02.17 | ₩34,961 | ₩34,961 | ₩34,914 | ₩34,934 | -0.08% | 15.2만 |
|---|
| 2026.02.13 | ₩34,908 | ₩34,961 | ₩34,908 | ₩34,961 | +0.15% | 16.6만 |
|---|
| 2026.02.12 | ₩34,720 | ₩34,854 | ₩34,720 | ₩34,854 | +0.39% | 17.5만 |
|---|
| 2026.02.11 | ₩34,680 | ₩34,740 | ₩34,667 | ₩34,687 | +0.02% | 17.4만 |
|---|
| 2026.02.10 | ₩34,734 | ₩34,767 | ₩34,734 | ₩34,747 | +0.04% | 21.5만 |
|---|
| 2026.02.09 | ₩34,613 | ₩34,667 | ₩34,613 | ₩34,667 | +0.15% | 20.2만 |
|---|
| 2026.02.06 | ₩34,640 | ₩34,649 | ₩34,600 | ₩34,647 | +0.02% | 15.5만 |
|---|
| 2026.02.05 | ₩34,546 | ₩34,633 | ₩34,519 | ₩34,626 | +0.23% | 14.5만 |
|---|
| 2026.02.04 | ₩34,466 | ₩34,506 | ₩34,466 | ₩34,486 | +0.06% | 15.6만 |
|---|
| 2026.02.03 | ₩34,466 | ₩34,506 | ₩34,452 | ₩34,506 | +0.12% | 26.6만 |
|---|
| 2026.02.02 | ₩34,560 | ₩34,560 | ₩34,479 | ₩34,486 | -0.21% | 15.4만 |
|---|
| 2026.01.30 | ₩34,667 | ₩34,693 | ₩34,640 | ₩34,640 | -0.08% | 14.4만 |
|---|
| 2026.01.29 | ₩34,640 | ₩34,713 | ₩34,600 | ₩34,626 | -0.04% | 20.4만 |
|---|
| 2026.01.28 | ₩34,667 | ₩34,693 | ₩34,640 | ₩34,693 | +0.08% | 16.7만 |
|---|
| 2026.01.27 | ₩34,707 | ₩34,734 | ₩34,680 | ₩34,680 | -0.08% | 16만 |
|---|
| 2026.01.26 | ₩34,720 | ₩34,734 | ₩34,693 | ₩34,707 | -0.04% | 28.7만 |
|---|
| 2026.01.23 | ₩34,653 | ₩34,693 | ₩34,613 | ₩34,680 | +0.08% | 16.9만 |
|---|
| 2026.01.22 | ₩34,613 | ₩34,653 | ₩34,586 | ₩34,647 | +0.10% | 16.2만 |
|---|
| 2026.01.21 | ₩34,600 | ₩34,633 | ₩34,548 | ₩34,613 | +0.04% | 19.2만 |
|---|
| 2026.01.20 | ₩34,600 | ₩34,600 | ₩34,533 | ₩34,560 | -0.12% | 22.6만 |
|---|
| 2026.01.16 | ₩34,720 | ₩34,734 | ₩34,660 | ₩34,673 | -0.13% | 19.9만 |
|---|
| 2026.01.15 | ₩34,787 | ₩34,794 | ₩34,720 | ₩34,727 | -0.17% | 22.4만 |
|---|
| 2026.01.14 | ₩34,707 | ₩34,787 | ₩34,707 | ₩34,760 | +0.15% | 14.9만 |
|---|
| 2026.01.13 | ₩34,720 | ₩34,720 | ₩34,681 | ₩34,693 | -0.08% | 15.7만 |
|---|
| 2026.01.12 | ₩34,680 | ₩34,727 | ₩34,667 | ₩34,667 | -0.04% | 23.4만 |
|---|
| 2026.01.09 | ₩34,680 | ₩34,707 | ₩34,626 | ₩34,693 | +0.04% | 19.2만 |
|---|
| 2026.01.08 | ₩34,613 | ₩34,640 | ₩34,573 | ₩34,640 | +0.08% | 22.1만 |
|---|
| 2026.01.07 | ₩34,693 | ₩34,693 | ₩34,633 | ₩34,660 | -0.10% | 14.1만 |
|---|
| 2026.01.06 | ₩34,613 | ₩34,626 | ₩34,560 | ₩34,626 | +0.04% | 24.2만 |
|---|
| 2026.01.05 | ₩34,573 | ₩34,613 | ₩34,560 | ₩34,613 | +0.12% | 16.3만 |
|---|
| 2026.01.02 | ₩34,613 | ₩34,613 | ₩34,533 | ₩34,560 | -0.15% | 15.6만 |
|---|
| 2025.12.31 | ₩34,653 | ₩34,653 | ₩34,578 | ₩34,600 | -0.15% | 14만 |
|---|
| 2025.12.30 | ₩34,667 | ₩34,667 | ₩34,602 | ₩34,653 | -0.04% | 21만 |
|---|
| 2025.12.29 | ₩34,653 | ₩34,667 | ₩34,613 | ₩34,667 | +0.04% | 15.9만 |
|---|
| 2025.12.26 | ₩34,653 | ₩34,653 | ₩34,586 | ₩34,640 | -0.04% | 12.6만 |
|---|
| 2025.12.24 | ₩34,560 | ₩34,613 | ₩34,541 | ₩34,600 | +0.12% | 16.4만 |
|---|
| 2025.12.23 | ₩34,452 | ₩34,533 | ₩34,452 | ₩34,533 | +0.23% | 23.2만 |
|---|
| 2025.12.22 | ₩34,546 | ₩34,546 | ₩34,519 | ₩34,519 | -0.08% | 21.2만 |
|---|
| 2025.12.19 | ₩34,640 | ₩34,640 | ₩34,533 | ₩34,600 | -0.12% | 20.4만 |
|---|
| 2025.12.18 | ₩34,774 | ₩34,774 | ₩34,680 | ₩34,760 | -0.04% | 27만 |
|---|
| 2025.12.17 | ₩34,613 | ₩34,667 | ₩34,600 | ₩34,667 | +0.15% | 21만 |
|---|
| 2025.12.16 | ₩34,573 | ₩34,640 | ₩34,573 | ₩34,626 | +0.15% | 16.8만 |
|---|
| 2025.12.15 | ₩34,586 | ₩34,600 | ₩34,533 | ₩34,533 | -0.15% | 22.3만 |
|---|
| 2025.12.12 | ₩34,519 | ₩34,546 | ₩34,506 | ₩34,533 | +0.04% | 21.2만 |
|---|
| 2025.12.11 | ₩34,653 | ₩34,707 | ₩34,626 | ₩34,640 | -0.04% | 15.2만 |
|---|
| 2025.12.10 | ₩34,533 | ₩34,633 | ₩34,506 | ₩34,633 | +0.29% | 24.8만 |
|---|
| 2025.12.09 | ₩34,613 | ₩34,613 | ₩34,533 | ₩34,546 | -0.19% | 27.7만 |
|---|
| 2025.12.08 | ₩34,667 | ₩34,667 | ₩34,519 | ₩34,566 | -0.29% | 20.2만 |
|---|
| 2025.12.05 | ₩34,653 | ₩34,667 | ₩34,600 | ₩34,620 | -0.10% | 16.4만 |
|---|
| 2025.12.04 | ₩34,720 | ₩34,720 | ₩34,653 | ₩34,680 | -0.12% | 10.3만 |
|---|
| 2025.12.03 | ₩34,747 | ₩34,747 | ₩34,680 | ₩34,720 | -0.08% | 21.4만 |
|---|
| 2025.12.02 | ₩34,626 | ₩34,693 | ₩34,600 | ₩34,687 | +0.17% | 23.5만 |
|---|
| 2025.12.01 | ₩34,908 | ₩34,908 | ₩34,586 | ₩34,653 | -0.73% | 18.3만 |
|---|
| 2025.11.28 | ₩34,908 | ₩34,908 | ₩34,827 | ₩34,854 | -0.15% | 12만 |
|---|
| 2025.11.26 | ₩34,867 | ₩34,948 | ₩34,834 | ₩34,934 | +0.19% | 14.3만 |
|---|
| 2025.11.25 | ₩34,841 | ₩34,928 | ₩34,800 | ₩34,867 | +0.08% | 15.3만 |
|---|
| 2025.11.24 | ₩34,800 | ₩34,821 | ₩34,760 | ₩34,807 | +0.02% | 8.9만 |
|---|
| 2025.11.21 | ₩34,734 | ₩34,747 | ₩34,684 | ₩34,740 | +0.02% | 11.6만 |
|---|
| 2025.11.20 | ₩34,734 | ₩34,734 | ₩34,629 | ₩34,667 | -0.19% | 17.7만 |
|---|
| 2025.11.19 | ₩34,667 | ₩34,667 | ₩34,586 | ₩34,600 | -0.19% | 17.1만 |
|---|
| 2025.11.18 | ₩34,626 | ₩34,653 | ₩34,580 | ₩34,626 | 0.00% | 12.1만 |
|---|
| 2025.11.17 | ₩34,640 | ₩34,640 | ₩34,573 | ₩34,626 | -0.04% | 14.6만 |
|---|
| 2025.11.14 | ₩34,680 | ₩34,680 | ₩34,573 | ₩34,600 | -0.23% | 13.4만 |
|---|
| 2025.11.13 | ₩34,734 | ₩34,734 | ₩34,626 | ₩34,640 | -0.27% | 17.9만 |
|---|
| 2025.11.12 | ₩34,693 | ₩34,734 | ₩34,680 | ₩34,734 | +0.12% | 20.6만 |
|---|
| 2025.11.11 | ₩34,747 | ₩34,760 | ₩34,719 | ₩34,747 | 0.00% | 9.3만 |
|---|
| 2025.11.10 | ₩34,626 | ₩34,653 | ₩34,626 | ₩34,626 | 0.00% | 13.9만 |
|---|
| 2025.11.07 | ₩34,640 | ₩34,701 | ₩34,636 | ₩34,667 | +0.08% | 13.7만 |
|---|
| 2025.11.06 | ₩34,600 | ₩34,680 | ₩34,600 | ₩34,653 | +0.15% | 24.3만 |
|---|
| 2025.11.05 | ₩34,626 | ₩34,626 | ₩34,533 | ₩34,560 | -0.19% | 19.3만 |
|---|
| 2025.11.04 | ₩34,600 | ₩34,680 | ₩34,600 | ₩34,626 | +0.08% | 11.5만 |
|---|
| 2025.11.03 | ₩34,867 | ₩34,867 | ₩34,564 | ₩34,653 | -0.61% | 11.7만 |
|---|
| 2025.10.31 | ₩34,827 | ₩34,854 | ₩34,760 | ₩34,778 | -0.14% | 10.7만 |
|---|
| 2025.10.30 | ₩34,747 | ₩34,841 | ₩34,680 | ₩34,787 | +0.12% | 14.7만 |
|---|
| 2025.10.29 | ₩35,068 | ₩35,068 | ₩34,867 | ₩34,908 | -0.46% | 14.2만 |
|---|
| 2025.10.28 | ₩35,041 | ₩35,055 | ₩35,008 | ₩35,041 | 0.00% | 16.3만 |
|---|
| 2025.10.27 | ₩35,001 | ₩35,028 | ₩34,934 | ₩35,021 | +0.06% | 16.7만 |
|---|
| 2025.10.24 | ₩35,041 | ₩35,041 | ₩34,961 | ₩35,015 | -0.08% | 18.6만 |
|---|
| 2025.10.23 | ₩35,015 | ₩35,015 | ₩34,934 | ₩34,961 | -0.15% | 13.7만 |
|---|
| 2025.10.22 | ₩34,988 | ₩35,055 | ₩34,981 | ₩35,028 | +0.11% | 16.4만 |
|---|
| 2025.10.21 | ₩35,041 | ₩35,055 | ₩35,013 | ₩35,015 | -0.08% | 15.3만 |
|---|
| 2025.10.20 | ₩35,001 | ₩35,001 | ₩34,949 | ₩35,001 | 0.00% | 8.4만 |
|---|
| 2025.10.17 | ₩34,961 | ₩34,961 | ₩34,908 | ₩34,921 | -0.11% | 13.5만 |
|---|
| 2025.10.16 | ₩34,854 | ₩35,001 | ₩34,842 | ₩35,001 | +0.42% | 13.2만 |
|---|
| 2025.10.15 | ₩34,961 | ₩34,961 | ₩34,847 | ₩34,861 | -0.29% | 22.5만 |
|---|
| 2025.10.14 | ₩34,814 | ₩34,921 | ₩34,800 | ₩34,854 | +0.12% | 18.2만 |
|---|
| 2025.10.13 | ₩34,760 | ₩34,827 | ₩34,754 | ₩34,814 | +0.15% | 12.8만 |
|---|
| 2025.10.10 | ₩34,734 | ₩34,774 | ₩34,687 | ₩34,760 | +0.08% | 9.1만 |
|---|