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 | ₩32,418 | ₩32,445 | ₩32,371 | ₩32,431 | +0.04% | 19.9만 |
| 2026.10.08 | ₩32,325 | ₩32,472 | ₩32,298 | ₩32,458 | +0.41% | 24.6만 |
| 2026.10.07 | ₩32,218 | ₩32,385 | ₩32,179 | ₩32,365 | +0.46% | 29.1만 |
| 2026.10.06 | ₩32,258 | ₩32,405 | ₩32,258 | ₩32,351 | +0.29% | 29.2만 |
| 2026.10.05 | ₩32,298 | ₩32,325 | ₩32,205 | ₩32,311 | +0.04% | 37만 |
| 2026.10.02 | ₩32,498 | ₩32,498 | ₩32,311 | ₩32,331 | -0.51% | 27.6만 |
| 2026.10.01 | ₩32,285 | ₩32,438 | ₩32,198 | ₩32,385 | +0.31% | 29.4만 |
| 2026.09.30 | ₩32,525 | ₩32,538 | ₩32,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,445 |
| -0.25% |
| 42.1만 |
| 2026.09.29 | ₩32,498 | ₩32,498 | ₩32,365 | ₩32,451 | -0.14% | 35만 |
|---|
| 2026.09.28 | ₩32,485 | ₩32,558 | ₩32,472 | ₩32,512 | +0.08% | 33.1만 |
|---|
| 2026.09.25 | ₩32,565 | ₩32,678 | ₩32,518 | ₩32,660 | +0.29% | 28.6만 |
|---|
| 2026.09.24 | ₩32,778 | ₩32,792 | ₩32,565 | ₩32,578 | -0.61% | 30.9만 |
|---|
| 2026.09.23 | ₩32,992 | ₩32,992 | ₩32,725 | ₩32,765 | -0.69% | 33.4만 |
|---|
| 2026.09.22 | ₩33,059 | ₩33,081 | ₩32,994 | ₩33,045 | -0.04% | 25.8만 |
|---|
| 2026.09.21 | ₩33,085 | ₩33,085 | ₩33,032 | ₩33,046 | -0.12% | 23.2만 |
|---|
| 2026.09.18 | ₩33,032 | ₩33,032 | ₩32,953 | ₩32,992 | -0.12% | 16.6만 |
|---|
| 2026.09.17 | ₩33,085 | ₩33,119 | ₩33,059 | ₩33,105 | +0.06% | 39만 |
|---|
| 2026.09.16 | ₩32,978 | ₩33,052 | ₩32,938 | ₩32,940 | -0.12% | 25.2만 |
|---|
| 2026.09.15 | ₩32,925 | ₩32,962 | ₩32,918 | ₩32,938 | +0.04% | 27.9만 |
|---|
| 2026.09.14 | ₩32,952 | ₩33,038 | ₩32,898 | ₩32,965 | +0.04% | 22만 |
|---|
| 2026.09.11 | ₩33,059 | ₩33,072 | ₩32,978 | ₩33,005 | -0.16% | 36.9만 |
|---|
| 2026.09.10 | ₩33,085 | ₩33,112 | ₩32,992 | ₩32,998 | -0.26% | 44.3만 |
|---|
| 2026.09.09 | ₩33,339 | ₩33,339 | ₩33,219 | ₩33,232 | -0.32% | 27.9만 |
|---|
| 2026.09.08 | ₩33,312 | ₩33,365 | ₩33,272 | ₩33,299 | -0.04% | 21.7만 |
|---|
| 2026.09.04 | ₩33,325 | ₩33,365 | ₩33,319 | ₩33,332 | +0.02% | 74.9만 |
|---|
| 2026.09.03 | ₩33,392 | ₩33,392 | ₩33,312 | ₩33,312 | -0.24% | 20.6만 |
|---|
| 2026.09.02 | ₩33,285 | ₩33,312 | ₩33,232 | ₩33,299 | +0.04% | 24.1만 |
|---|
| 2026.09.01 | ₩33,312 | ₩33,365 | ₩33,259 | ₩33,285 | -0.08% | 27.6만 |
|---|
| 2026.08.31 | ₩33,512 | ₩33,539 | ₩33,472 | ₩33,512 | 0.00% | 19.7만 |
|---|
| 2026.08.28 | ₩33,579 | ₩33,652 | ₩33,532 | ₩33,545 | -0.10% | 20.5만 |
|---|
| 2026.08.27 | ₩33,686 | ₩33,686 | ₩33,619 | ₩33,645 | -0.12% | 24.2만 |
|---|
| 2026.08.26 | ₩33,659 | ₩33,686 | ₩33,619 | ₩33,672 | +0.04% | 24.7만 |
|---|
| 2026.08.25 | ₩33,645 | ₩33,719 | ₩33,632 | ₩33,712 | +0.20% | 25.7만 |
|---|
| 2026.08.24 | ₩33,552 | ₩33,579 | ₩33,539 | ₩33,552 | 0.00% | 16.6만 |
|---|
| 2026.08.21 | ₩33,539 | ₩33,552 | ₩33,485 | ₩33,499 | -0.12% | 25.9만 |
|---|
| 2026.08.20 | ₩33,525 | ₩33,579 | ₩33,512 | ₩33,552 | +0.08% | 28.7만 |
|---|
| 2026.08.19 | ₩33,659 | ₩33,659 | ₩33,565 | ₩33,645 | -0.04% | 24만 |
|---|
| 2026.08.18 | ₩33,459 | ₩33,512 | ₩33,432 | ₩33,499 | +0.12% | 19만 |
|---|
| 2026.08.17 | ₩33,525 | ₩33,539 | ₩33,472 | ₩33,479 | -0.14% | 26.7만 |
|---|
| 2026.08.14 | ₩33,592 | ₩33,619 | ₩33,525 | ₩33,525 | -0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩33,645 | ₩33,686 | ₩33,619 | ₩33,632 | -0.04% | 28.1만 |
|---|
| 2026.08.12 | ₩33,592 | ₩33,806 | ₩33,525 | ₩33,525 | -0.20% | 16.5만 |
|---|
| 2026.08.11 | ₩33,512 | ₩33,525 | ₩33,499 | ₩33,499 | -0.04% | 857.4만 |
|---|
| 2026.08.10 | ₩33,512 | ₩33,539 | ₩33,445 | ₩33,452 | -0.18% | 23만 |
|---|
| 2026.08.07 | ₩33,605 | ₩33,605 | ₩33,539 | ₩33,592 | -0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩33,565 | ₩33,565 | ₩33,492 | ₩33,525 | -0.12% | 16.3만 |
|---|
| 2026.08.05 | ₩33,632 | ₩33,632 | ₩33,572 | ₩33,625 | -0.02% | 22.6만 |
|---|
| 2026.08.04 | ₩34,232 | ₩34,232 | ₩33,532 | ₩33,579 | -1.91% | 16.7만 |
|---|
| 2026.08.03 | ₩33,432 | ₩33,465 | ₩33,419 | ₩33,439 | +0.02% | 21.6만 |
|---|
| 2026.07.31 | ₩33,552 | ₩33,565 | ₩33,459 | ₩33,503 | -0.15% | 17.5만 |
|---|
| 2026.07.30 | ₩33,605 | ₩33,632 | ₩33,592 | ₩33,619 | +0.04% | 28만 |
|---|
| 2026.07.29 | ₩33,672 | ₩33,699 | ₩33,592 | ₩33,592 | -0.24% | 55.8만 |
|---|
| 2026.07.28 | ₩33,659 | ₩33,731 | ₩33,645 | ₩33,706 | +0.14% | 19.3만 |
|---|
| 2026.07.27 | ₩33,605 | ₩33,639 | ₩33,585 | ₩33,632 | +0.08% | 17만 |
|---|
| 2026.07.24 | ₩33,525 | ₩33,632 | ₩33,525 | ₩33,565 | +0.12% | 24.8만 |
|---|
| 2026.07.23 | ₩33,499 | ₩33,579 | ₩33,499 | ₩33,539 | +0.12% | 21.6만 |
|---|
| 2026.07.22 | ₩33,686 | ₩33,699 | ₩33,612 | ₩33,619 | -0.20% | 21.5만 |
|---|
| 2026.07.21 | ₩33,779 | ₩33,779 | ₩33,659 | ₩33,699 | -0.24% | 32만 |
|---|
| 2026.07.20 | ₩33,859 | ₩33,872 | ₩33,740 | ₩33,779 | -0.24% | 22만 |
|---|
| 2026.07.17 | ₩33,872 | ₩33,906 | ₩33,832 | ₩33,859 | -0.04% | 18.5만 |
|---|
| 2026.07.16 | ₩33,766 | ₩33,832 | ₩33,766 | ₩33,826 | +0.18% | 42.5만 |
|---|
| 2026.07.15 | ₩33,779 | ₩33,852 | ₩33,779 | ₩33,832 | +0.16% | 17.3만 |
|---|
| 2026.07.14 | ₩33,766 | ₩33,806 | ₩33,732 | ₩33,779 | +0.04% | 20.9만 |
|---|
| 2026.07.13 | ₩33,752 | ₩33,752 | ₩33,659 | ₩33,672 | -0.24% | 18.4만 |
|---|
| 2026.07.10 | ₩33,846 | ₩33,859 | ₩33,766 | ₩33,792 | -0.16% | 21.3만 |
|---|
| 2026.07.09 | ₩33,806 | ₩33,859 | ₩33,786 | ₩33,819 | +0.04% | 17.7만 |
|---|
| 2026.07.08 | ₩33,859 | ₩33,859 | ₩33,731 | ₩33,779 | -0.24% | 20.4만 |
|---|
| 2026.07.07 | ₩33,899 | ₩33,939 | ₩33,819 | ₩33,832 | -0.20% | 34.3만 |
|---|
| 2026.07.06 | ₩33,966 | ₩34,179 | ₩33,939 | ₩34,019 | +0.16% | 18.6만 |
|---|
| 2026.07.02 | ₩33,966 | ₩34,006 | ₩33,943 | ₩33,979 | +0.04% | 20.1만 |
|---|
| 2026.07.01 | ₩33,966 | ₩33,992 | ₩33,912 | ₩33,966 | 0.00% | 22.9만 |
|---|
| 2026.06.30 | ₩34,219 | ₩34,246 | ₩34,112 | ₩34,139 | -0.23% | 18.1만 |
|---|
| 2026.06.29 | ₩34,232 | ₩34,273 | ₩34,219 | ₩34,259 | +0.08% | 22.5만 |
|---|
| 2026.06.26 | ₩34,259 | ₩34,266 | ₩34,232 | ₩34,232 | -0.08% | 25.1만 |
|---|
| 2026.06.25 | ₩34,206 | ₩34,239 | ₩34,192 | ₩34,219 | +0.04% | 36.2만 |
|---|
| 2026.06.24 | ₩34,139 | ₩34,186 | ₩34,123 | ₩34,152 | +0.04% | 25.7만 |
|---|
| 2026.06.23 | ₩34,072 | ₩34,072 | ₩34,012 | ₩34,032 | -0.12% | 16.8만 |
|---|
| 2026.06.22 | ₩33,979 | ₩34,006 | ₩33,946 | ₩33,966 | -0.04% | 24.9만 |
|---|
| 2026.06.18 | ₩34,112 | ₩34,152 | ₩34,052 | ₩34,059 | -0.16% | 23.9만 |
|---|
| 2026.06.17 | ₩34,112 | ₩34,139 | ₩33,986 | ₩33,992 | -0.35% | 24.9만 |
|---|
| 2026.06.16 | ₩34,086 | ₩34,152 | ₩34,086 | ₩34,112 | +0.08% | 37.7만 |
|---|
| 2026.06.15 | ₩34,126 | ₩34,126 | ₩34,059 | ₩34,059 | -0.20% | 16.4만 |
|---|
| 2026.06.12 | ₩34,032 | ₩34,039 | ₩33,966 | ₩34,026 | -0.02% | 20.6만 |
|---|
| 2026.06.11 | ₩33,912 | ₩34,072 | ₩33,886 | ₩34,059 | +0.43% | 37.2만 |
|---|
| 2026.06.10 | ₩33,899 | ₩33,926 | ₩33,852 | ₩33,872 | -0.08% | 18.8만 |
|---|
| 2026.06.09 | ₩33,886 | ₩33,899 | ₩33,846 | ₩33,899 | +0.04% | 17.2만 |
|---|
| 2026.06.08 | ₩33,872 | ₩33,912 | ₩33,826 | ₩33,832 | -0.12% | 20.4만 |
|---|
| 2026.06.05 | ₩33,912 | ₩33,912 | ₩33,846 | ₩33,859 | -0.16% | 22.8만 |
|---|
| 2026.06.04 | ₩34,072 | ₩34,072 | ₩33,992 | ₩34,006 | -0.20% | 45.7만 |
|---|
| 2026.06.03 | ₩34,006 | ₩34,006 | ₩33,926 | ₩33,966 | -0.12% | 34.7만 |
|---|
| 2026.06.02 | ₩34,032 | ₩34,032 | ₩33,992 | ₩34,019 | -0.04% | 39.8만 |
|---|
| 2026.06.01 | ₩33,966 | ₩34,099 | ₩33,899 | ₩34,032 | +0.20% | 28.3만 |
|---|
| 2026.05.29 | ₩34,152 | ₩34,192 | ₩34,126 | ₩34,166 | +0.04% | 24.4만 |
|---|
| 2026.05.28 | ₩34,112 | ₩34,152 | ₩34,032 | ₩34,112 | 0.00% | 24.8만 |
|---|
| 2026.05.27 | ₩34,046 | ₩34,072 | ₩34,032 | ₩34,032 | -0.04% | 47.6만 |
|---|
| 2026.05.26 | ₩34,019 | ₩34,046 | ₩33,999 | ₩34,019 | 0.00% | 37.3만 |
|---|
| 2026.05.22 | ₩33,952 | ₩34,019 | ₩33,826 | ₩33,899 | -0.16% | 27.8만 |
|---|
| 2026.05.21 | ₩33,752 | ₩33,886 | ₩33,699 | ₩33,886 | +0.40% | 18.2만 |
|---|
| 2026.05.20 | ₩33,672 | ₩33,859 | ₩33,659 | ₩33,832 | +0.48% | 26.8만 |
|---|
| 2026.05.19 | ₩33,619 | ₩33,692 | ₩33,585 | ₩33,659 | +0.12% | 36.6만 |
|---|
| 2026.05.18 | ₩33,806 | ₩33,839 | ₩33,706 | ₩33,752 | -0.16% | 21.8만 |
|---|
| 2026.05.15 | ₩33,832 | ₩33,846 | ₩33,772 | ₩33,779 | -0.16% | 57.8만 |
|---|
| 2026.05.14 | ₩34,086 | ₩34,086 | ₩33,992 | ₩33,992 | -0.27% | 17.6만 |
|---|
| 2026.05.13 | ₩34,019 | ₩34,032 | ₩33,954 | ₩34,006 | -0.04% | 26.3만 |
|---|
| 2026.05.12 | ₩34,046 | ₩34,046 | ₩34,006 | ₩34,006 | -0.12% | 43.8만 |
|---|
| 2026.05.11 | ₩34,166 | ₩34,166 | ₩34,099 | ₩34,106 | -0.18% | 44.6만 |
|---|
| 2026.05.08 | ₩34,232 | ₩34,232 | ₩34,166 | ₩34,192 | -0.12% | 26.2만 |
|---|
| 2026.05.07 | ₩34,259 | ₩34,259 | ₩34,086 | ₩34,099 | -0.47% | 34.4만 |
|---|
| 2026.05.06 | ₩34,152 | ₩34,179 | ₩34,132 | ₩34,179 | +0.08% | 32.4만 |
|---|
| 2026.05.05 | ₩33,992 | ₩34,046 | ₩33,966 | ₩34,006 | +0.04% | 96만 |
|---|
| 2026.05.04 | ₩34,032 | ₩34,046 | ₩33,919 | ₩33,959 | -0.22% | 45.8만 |
|---|
| 2026.05.01 | ₩34,072 | ₩34,146 | ₩34,032 | ₩34,072 | 0.00% | 21.1만 |
|---|
| 2026.04.30 | ₩34,192 | ₩34,206 | ₩34,132 | ₩34,152 | -0.12% | 23.4만 |
|---|
| 2026.04.29 | ₩34,192 | ₩34,206 | ₩34,126 | ₩34,139 | -0.16% | 45.2만 |
|---|
| 2026.04.28 | ₩34,259 | ₩34,273 | ₩34,219 | ₩34,253 | -0.02% | 14.5만 |
|---|
| 2026.04.27 | ₩34,326 | ₩34,339 | ₩34,259 | ₩34,299 | -0.08% | 23.7만 |
|---|
| 2026.04.24 | ₩34,299 | ₩34,353 | ₩34,259 | ₩34,353 | +0.16% | 14.3만 |
|---|
| 2026.04.23 | ₩34,379 | ₩34,379 | ₩34,246 | ₩34,286 | -0.27% | 14.6만 |
|---|
| 2026.04.22 | ₩34,406 | ₩34,406 | ₩34,353 | ₩34,353 | -0.16% | 29.8만 |
|---|
| 2026.04.21 | ₩34,379 | ₩34,393 | ₩34,299 | ₩34,313 | -0.19% | 17.4만 |
|---|
| 2026.04.20 | ₩34,446 | ₩34,446 | ₩34,379 | ₩34,406 | -0.12% | 16.9만 |
|---|
| 2026.04.17 | ₩34,446 | ₩34,473 | ₩34,419 | ₩34,426 | -0.06% | 20.6만 |
|---|
| 2026.04.16 | ₩34,393 | ₩34,393 | ₩34,286 | ₩34,299 | -0.27% | 19.7만 |
|---|
| 2026.04.15 | ₩34,379 | ₩34,379 | ₩34,326 | ₩34,353 | -0.08% | 17.1만 |
|---|
| 2026.04.14 | ₩34,339 | ₩34,406 | ₩34,326 | ₩34,406 | +0.19% | 39.5만 |
|---|
| 2026.04.13 | ₩34,259 | ₩34,319 | ₩34,219 | ₩34,319 | +0.18% | 21.3만 |
|---|
| 2026.04.10 | ₩34,326 | ₩34,326 | ₩34,246 | ₩34,253 | -0.21% | 17.8만 |
|---|
| 2026.04.09 | ₩34,259 | ₩34,359 | ₩34,219 | ₩34,306 | +0.14% | 25.6만 |
|---|
| 2026.04.08 | ₩34,486 | ₩34,486 | ₩34,273 | ₩34,293 | -0.56% | 31.6만 |
|---|
| 2026.04.07 | ₩34,179 | ₩34,212 | ₩34,059 | ₩34,206 | +0.08% | 16.3만 |
|---|
| 2026.04.06 | ₩34,273 | ₩34,273 | ₩34,139 | ₩34,166 | -0.31% | 26만 |
|---|
| 2026.04.02 | ₩34,126 | ₩34,232 | ₩34,100 | ₩34,232 | +0.31% | 18.2만 |
|---|
| 2026.04.01 | ₩34,126 | ₩34,192 | ₩34,126 | ₩34,146 | +0.06% | 270.5만 |
|---|
| 2026.03.31 | ₩34,219 | ₩34,313 | ₩34,186 | ₩34,313 | +0.27% | 35만 |
|---|
| 2026.03.30 | ₩34,099 | ₩34,166 | ₩34,086 | ₩34,099 | 0.00% | 22.7만 |
|---|
| 2026.03.27 | ₩33,899 | ₩33,986 | ₩33,899 | ₩33,966 | +0.20% | 20.4만 |
|---|
| 2026.03.26 | ₩34,152 | ₩34,152 | ₩33,979 | ₩33,979 | -0.51% | 27.8만 |
|---|
| 2026.03.25 | ₩34,206 | ₩34,206 | ₩34,146 | ₩34,152 | -0.16% | 17.3만 |
|---|
| 2026.03.24 | ₩33,992 | ₩34,112 | ₩33,970 | ₩34,046 | +0.16% | 33.5만 |
|---|
| 2026.03.23 | ₩34,059 | ₩34,192 | ₩34,046 | ₩34,112 | +0.16% | 19.1만 |
|---|
| 2026.03.20 | ₩34,179 | ₩34,179 | ₩33,986 | ₩33,986 | -0.57% | 23.3만 |
|---|
| 2026.03.19 | ₩34,152 | ₩34,306 | ₩34,152 | ₩34,273 | +0.35% | 19.4만 |
|---|
| 2026.03.18 | ₩34,339 | ₩34,373 | ₩34,232 | ₩34,232 | -0.31% | 37.9만 |
|---|
| 2026.03.17 | ₩34,393 | ₩34,393 | ₩34,353 | ₩34,373 | -0.06% | 28.2만 |
|---|
| 2026.03.16 | ₩34,313 | ₩34,326 | ₩34,278 | ₩34,313 | 0.00% | 16만 |
|---|
| 2026.03.13 | ₩34,273 | ₩34,293 | ₩34,156 | ₩34,179 | -0.27% | 29.3만 |
|---|
| 2026.03.12 | ₩34,313 | ₩34,326 | ₩34,186 | ₩34,232 | -0.23% | 33.8만 |
|---|
| 2026.03.11 | ₩34,433 | ₩34,433 | ₩34,345 | ₩34,355 | -0.22% | 18.6만 |
|---|
| 2026.03.10 | ₩34,579 | ₩34,614 | ₩34,513 | ₩34,526 | -0.15% | 15.9만 |
|---|
| 2026.03.09 | ₩34,473 | ₩34,639 | ₩34,466 | ₩34,619 | +0.43% | 25만 |
|---|
| 2026.03.06 | ₩34,499 | ₩34,593 | ₩34,453 | ₩34,519 | +0.06% | 52만 |
|---|
| 2026.03.05 | ₩34,566 | ₩34,579 | ₩34,533 | ₩34,579 | +0.04% | 23.2만 |
|---|
| 2026.03.04 | ₩34,713 | ₩34,713 | ₩34,653 | ₩34,659 | -0.15% | 22.4만 |
|---|
| 2026.03.03 | ₩34,593 | ₩34,726 | ₩34,579 | ₩34,686 | +0.27% | 27.6만 |
|---|
| 2026.03.02 | ₩34,793 | ₩34,793 | ₩34,699 | ₩34,713 | -0.23% | 23.6만 |
|---|
| 2026.02.27 | ₩35,020 | ₩35,020 | ₩34,980 | ₩35,006 | -0.04% | 20.7만 |
|---|
| 2026.02.26 | ₩34,900 | ₩34,940 | ₩34,893 | ₩34,940 | +0.11% | 24.6만 |
|---|
| 2026.02.25 | ₩34,900 | ₩34,913 | ₩34,861 | ₩34,866 | -0.10% | 22.2만 |
|---|
| 2026.02.24 | ₩34,900 | ₩34,900 | ₩34,860 | ₩34,900 | 0.00% | 20.5만 |
|---|
| 2026.02.23 | ₩34,846 | ₩34,925 | ₩34,846 | ₩34,913 | +0.19% | 17.2만 |
|---|
| 2026.02.20 | ₩34,860 | ₩34,860 | ₩34,779 | ₩34,833 | -0.08% | 18.2만 |
|---|
| 2026.02.19 | ₩34,753 | ₩34,819 | ₩34,746 | ₩34,799 | +0.13% | 34.1만 |
|---|
| 2026.02.18 | ₩34,819 | ₩34,833 | ₩34,773 | ₩34,806 | -0.04% | 24.4만 |
|---|
| 2026.02.17 | ₩34,846 | ₩34,846 | ₩34,799 | ₩34,819 | -0.08% | 15.2만 |
|---|
| 2026.02.13 | ₩34,793 | ₩34,846 | ₩34,793 | ₩34,846 | +0.15% | 16.6만 |
|---|
| 2026.02.12 | ₩34,606 | ₩34,739 | ₩34,606 | ₩34,739 | +0.39% | 17.5만 |
|---|
| 2026.02.11 | ₩34,566 | ₩34,626 | ₩34,553 | ₩34,573 | +0.02% | 17.4만 |
|---|
| 2026.02.10 | ₩34,619 | ₩34,653 | ₩34,619 | ₩34,633 | +0.04% | 21.5만 |
|---|
| 2026.02.09 | ₩34,499 | ₩34,553 | ₩34,499 | ₩34,553 | +0.15% | 20.2만 |
|---|
| 2026.02.06 | ₩34,526 | ₩34,535 | ₩34,486 | ₩34,533 | +0.02% | 15.5만 |
|---|
| 2026.02.05 | ₩34,433 | ₩34,519 | ₩34,406 | ₩34,513 | +0.23% | 14.5만 |
|---|
| 2026.02.04 | ₩34,353 | ₩34,393 | ₩34,353 | ₩34,373 | +0.06% | 15.6만 |
|---|
| 2026.02.03 | ₩34,353 | ₩34,393 | ₩34,339 | ₩34,393 | +0.12% | 26.6만 |
|---|
| 2026.02.02 | ₩34,446 | ₩34,446 | ₩34,366 | ₩34,373 | -0.21% | 15.4만 |
|---|
| 2026.01.30 | ₩34,553 | ₩34,579 | ₩34,526 | ₩34,526 | -0.08% | 14.4만 |
|---|
| 2026.01.29 | ₩34,526 | ₩34,599 | ₩34,486 | ₩34,513 | -0.04% | 20.4만 |
|---|
| 2026.01.28 | ₩34,553 | ₩34,579 | ₩34,526 | ₩34,579 | +0.08% | 16.7만 |
|---|
| 2026.01.27 | ₩34,593 | ₩34,619 | ₩34,566 | ₩34,566 | -0.08% | 16만 |
|---|
| 2026.01.26 | ₩34,606 | ₩34,619 | ₩34,579 | ₩34,593 | -0.04% | 28.7만 |
|---|
| 2026.01.23 | ₩34,539 | ₩34,579 | ₩34,499 | ₩34,566 | +0.08% | 16.9만 |
|---|
| 2026.01.22 | ₩34,499 | ₩34,539 | ₩34,473 | ₩34,533 | +0.10% | 16.2만 |
|---|
| 2026.01.21 | ₩34,486 | ₩34,519 | ₩34,434 | ₩34,499 | +0.04% | 19.2만 |
|---|
| 2026.01.20 | ₩34,486 | ₩34,486 | ₩34,419 | ₩34,446 | -0.12% | 22.6만 |
|---|
| 2026.01.16 | ₩34,606 | ₩34,619 | ₩34,546 | ₩34,559 | -0.13% | 19.9만 |
|---|
| 2026.01.15 | ₩34,673 | ₩34,679 | ₩34,606 | ₩34,613 | -0.17% | 22.4만 |
|---|
| 2026.01.14 | ₩34,593 | ₩34,673 | ₩34,593 | ₩34,646 | +0.15% | 14.9만 |
|---|
| 2026.01.13 | ₩34,606 | ₩34,606 | ₩34,567 | ₩34,579 | -0.08% | 15.7만 |
|---|
| 2026.01.12 | ₩34,566 | ₩34,613 | ₩34,553 | ₩34,553 | -0.04% | 23.4만 |
|---|
| 2026.01.09 | ₩34,566 | ₩34,593 | ₩34,513 | ₩34,579 | +0.04% | 19.2만 |
|---|
| 2026.01.08 | ₩34,499 | ₩34,526 | ₩34,459 | ₩34,526 | +0.08% | 22.1만 |
|---|
| 2026.01.07 | ₩34,579 | ₩34,579 | ₩34,519 | ₩34,546 | -0.10% | 14.1만 |
|---|
| 2026.01.06 | ₩34,499 | ₩34,513 | ₩34,446 | ₩34,513 | +0.04% | 24.2만 |
|---|
| 2026.01.05 | ₩34,459 | ₩34,499 | ₩34,446 | ₩34,499 | +0.12% | 16.3만 |
|---|
| 2026.01.02 | ₩34,499 | ₩34,499 | ₩34,419 | ₩34,446 | -0.15% | 15.6만 |
|---|
| 2025.12.31 | ₩34,539 | ₩34,539 | ₩34,465 | ₩34,486 | -0.15% | 14만 |
|---|
| 2025.12.30 | ₩34,553 | ₩34,553 | ₩34,489 | ₩34,539 | -0.04% | 21만 |
|---|
| 2025.12.29 | ₩34,539 | ₩34,553 | ₩34,499 | ₩34,553 | +0.04% | 15.9만 |
|---|
| 2025.12.26 | ₩34,539 | ₩34,539 | ₩34,473 | ₩34,526 | -0.04% | 12.6만 |
|---|
| 2025.12.24 | ₩34,446 | ₩34,499 | ₩34,427 | ₩34,486 | +0.12% | 16.4만 |
|---|
| 2025.12.23 | ₩34,339 | ₩34,419 | ₩34,339 | ₩34,419 | +0.23% | 23.2만 |
|---|
| 2025.12.22 | ₩34,433 | ₩34,433 | ₩34,406 | ₩34,406 | -0.08% | 21.2만 |
|---|
| 2025.12.19 | ₩34,526 | ₩34,526 | ₩34,419 | ₩34,486 | -0.12% | 20.4만 |
|---|
| 2025.12.18 | ₩34,659 | ₩34,659 | ₩34,566 | ₩34,646 | -0.04% | 27만 |
|---|
| 2025.12.17 | ₩34,499 | ₩34,553 | ₩34,486 | ₩34,553 | +0.15% | 21만 |
|---|
| 2025.12.16 | ₩34,459 | ₩34,526 | ₩34,459 | ₩34,513 | +0.15% | 16.8만 |
|---|
| 2025.12.15 | ₩34,473 | ₩34,486 | ₩34,419 | ₩34,419 | -0.15% | 22.3만 |
|---|
| 2025.12.12 | ₩34,406 | ₩34,433 | ₩34,393 | ₩34,419 | +0.04% | 21.2만 |
|---|
| 2025.12.11 | ₩34,539 | ₩34,593 | ₩34,513 | ₩34,526 | -0.04% | 15.2만 |
|---|
| 2025.12.10 | ₩34,419 | ₩34,519 | ₩34,393 | ₩34,519 | +0.29% | 24.8만 |
|---|
| 2025.12.09 | ₩34,499 | ₩34,499 | ₩34,419 | ₩34,433 | -0.19% | 27.7만 |
|---|
| 2025.12.08 | ₩34,553 | ₩34,553 | ₩34,406 | ₩34,453 | -0.29% | 20.2만 |
|---|
| 2025.12.05 | ₩34,539 | ₩34,553 | ₩34,486 | ₩34,506 | -0.10% | 16.4만 |
|---|
| 2025.12.04 | ₩34,606 | ₩34,606 | ₩34,539 | ₩34,566 | -0.12% | 10.3만 |
|---|
| 2025.12.03 | ₩34,633 | ₩34,633 | ₩34,566 | ₩34,606 | -0.08% | 21.4만 |
|---|
| 2025.12.02 | ₩34,513 | ₩34,579 | ₩34,486 | ₩34,573 | +0.17% | 23.5만 |
|---|
| 2025.12.01 | ₩34,793 | ₩34,793 | ₩34,473 | ₩34,539 | -0.73% | 18.3만 |
|---|
| 2025.11.28 | ₩34,793 | ₩34,793 | ₩34,713 | ₩34,739 | -0.15% | 12만 |
|---|
| 2025.11.26 | ₩34,753 | ₩34,833 | ₩34,719 | ₩34,819 | +0.19% | 14.3만 |
|---|
| 2025.11.25 | ₩34,726 | ₩34,813 | ₩34,686 | ₩34,753 | +0.08% | 15.3만 |
|---|
| 2025.11.24 | ₩34,686 | ₩34,706 | ₩34,646 | ₩34,693 | +0.02% | 8.9만 |
|---|
| 2025.11.21 | ₩34,619 | ₩34,633 | ₩34,570 | ₩34,626 | +0.02% | 11.6만 |
|---|
| 2025.11.20 | ₩34,619 | ₩34,619 | ₩34,515 | ₩34,553 | -0.19% | 17.7만 |
|---|
| 2025.11.19 | ₩34,553 | ₩34,553 | ₩34,473 | ₩34,486 | -0.19% | 17.1만 |
|---|
| 2025.11.18 | ₩34,513 | ₩34,539 | ₩34,466 | ₩34,513 | 0.00% | 12.1만 |
|---|
| 2025.11.17 | ₩34,526 | ₩34,526 | ₩34,459 | ₩34,513 | -0.04% | 14.6만 |
|---|
| 2025.11.14 | ₩34,566 | ₩34,566 | ₩34,459 | ₩34,486 | -0.23% | 13.4만 |
|---|
| 2025.11.13 | ₩34,619 | ₩34,619 | ₩34,513 | ₩34,526 | -0.27% | 17.9만 |
|---|
| 2025.11.12 | ₩34,579 | ₩34,619 | ₩34,566 | ₩34,619 | +0.12% | 20.6만 |
|---|
| 2025.11.11 | ₩34,633 | ₩34,646 | ₩34,605 | ₩34,633 | 0.00% | 9.3만 |
|---|
| 2025.11.10 | ₩34,513 | ₩34,539 | ₩34,513 | ₩34,513 | 0.00% | 13.9만 |
|---|
| 2025.11.07 | ₩34,526 | ₩34,587 | ₩34,522 | ₩34,553 | +0.08% | 13.7만 |
|---|
| 2025.11.06 | ₩34,486 | ₩34,566 | ₩34,486 | ₩34,539 | +0.15% | 24.3만 |
|---|
| 2025.11.05 | ₩34,513 | ₩34,513 | ₩34,419 | ₩34,446 | -0.19% | 19.3만 |
|---|
| 2025.11.04 | ₩34,486 | ₩34,566 | ₩34,486 | ₩34,513 | +0.08% | 11.5만 |
|---|
| 2025.11.03 | ₩34,753 | ₩34,753 | ₩34,450 | ₩34,539 | -0.61% | 11.7만 |
|---|
| 2025.10.31 | ₩34,713 | ₩34,739 | ₩34,646 | ₩34,663 | -0.14% | 10.7만 |
|---|
| 2025.10.30 | ₩34,633 | ₩34,726 | ₩34,566 | ₩34,673 | +0.12% | 14.7만 |
|---|
| 2025.10.29 | ₩34,953 | ₩34,953 | ₩34,753 | ₩34,793 | -0.46% | 14.2만 |
|---|
| 2025.10.28 | ₩34,926 | ₩34,940 | ₩34,893 | ₩34,926 | 0.00% | 16.3만 |
|---|
| 2025.10.27 | ₩34,886 | ₩34,913 | ₩34,819 | ₩34,906 | +0.06% | 16.7만 |
|---|
| 2025.10.24 | ₩34,926 | ₩34,926 | ₩34,846 | ₩34,900 | -0.08% | 18.6만 |
|---|
| 2025.10.23 | ₩34,900 | ₩34,900 | ₩34,819 | ₩34,846 | -0.15% | 13.7만 |
|---|
| 2025.10.22 | ₩34,873 | ₩34,940 | ₩34,866 | ₩34,913 | +0.11% | 16.4만 |
|---|
| 2025.10.21 | ₩34,926 | ₩34,940 | ₩34,898 | ₩34,900 | -0.08% | 15.3만 |
|---|
| 2025.10.20 | ₩34,886 | ₩34,886 | ₩34,834 | ₩34,886 | 0.00% | 8.4만 |
|---|
| 2025.10.17 | ₩34,846 | ₩34,846 | ₩34,793 | ₩34,806 | -0.11% | 13.5만 |
|---|
| 2025.10.16 | ₩34,739 | ₩34,886 | ₩34,727 | ₩34,886 | +0.42% | 13.2만 |
|---|
| 2025.10.15 | ₩34,846 | ₩34,846 | ₩34,733 | ₩34,746 | -0.29% | 22.5만 |
|---|
| 2025.10.14 | ₩34,699 | ₩34,806 | ₩34,686 | ₩34,739 | +0.12% | 18.2만 |
|---|
| 2025.10.13 | ₩34,646 | ₩34,713 | ₩34,639 | ₩34,699 | +0.15% | 12.8만 |
|---|
| 2025.10.10 | ₩34,619 | ₩34,659 | ₩34,573 | ₩34,646 | +0.08% | 9.1만 |
|---|