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 | ₩32,518 | ₩32,544 | ₩32,471 | ₩32,531 | +0.04% | 19.9만 |
| 2026.10.08 | ₩32,424 | ₩32,571 | ₩32,397 | ₩32,558 | +0.41% | 24.6만 |
| 2026.10.07 | ₩32,317 | ₩32,484 | ₩32,278 | ₩32,464 | +0.46% | 29.1만 |
| 2026.10.06 | ₩32,357 | ₩32,504 | ₩32,357 | ₩32,451 | +0.29% | 29.2만 |
| 2026.10.05 | ₩32,397 | ₩32,424 | ₩32,303 | ₩32,410 | +0.04% | 37만 |
| 2026.10.02 | ₩32,598 | ₩32,598 | ₩32,410 | ₩32,431 | -0.51% | 27.6만 |
| 2026.10.01 | ₩32,384 | ₩32,538 | ₩32,297 | ₩32,484 | +0.31% | 29.4만 |
| 2026.09.30 | ₩32,625 | ₩32,638 | ₩32,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,544 |
| -0.25% |
| 42.1만 |
| 2026.09.29 | ₩32,598 | ₩32,598 | ₩32,464 | ₩32,551 | -0.14% | 35만 |
|---|
| 2026.09.28 | ₩32,584 | ₩32,658 | ₩32,571 | ₩32,611 | +0.08% | 33.1만 |
|---|
| 2026.09.25 | ₩32,665 | ₩32,778 | ₩32,618 | ₩32,760 | +0.29% | 28.6만 |
|---|
| 2026.09.24 | ₩32,879 | ₩32,892 | ₩32,665 | ₩32,678 | -0.61% | 30.9만 |
|---|
| 2026.09.23 | ₩33,093 | ₩33,093 | ₩32,825 | ₩32,865 | -0.69% | 33.4만 |
|---|
| 2026.09.22 | ₩33,160 | ₩33,183 | ₩33,096 | ₩33,146 | -0.04% | 25.8만 |
|---|
| 2026.09.21 | ₩33,187 | ₩33,187 | ₩33,133 | ₩33,148 | -0.12% | 23.2만 |
|---|
| 2026.09.18 | ₩33,133 | ₩33,133 | ₩33,054 | ₩33,093 | -0.12% | 16.6만 |
|---|
| 2026.09.17 | ₩33,187 | ₩33,220 | ₩33,160 | ₩33,207 | +0.06% | 39만 |
|---|
| 2026.09.16 | ₩33,080 | ₩33,153 | ₩33,039 | ₩33,041 | -0.12% | 25.2만 |
|---|
| 2026.09.15 | ₩33,026 | ₩33,064 | ₩33,019 | ₩33,039 | +0.04% | 27.9만 |
|---|
| 2026.09.14 | ₩33,053 | ₩33,140 | ₩32,999 | ₩33,066 | +0.04% | 22만 |
|---|
| 2026.09.11 | ₩33,160 | ₩33,173 | ₩33,080 | ₩33,106 | -0.16% | 36.9만 |
|---|
| 2026.09.10 | ₩33,187 | ₩33,213 | ₩33,093 | ₩33,100 | -0.26% | 44.3만 |
|---|
| 2026.09.09 | ₩33,441 | ₩33,441 | ₩33,320 | ₩33,334 | -0.32% | 27.9만 |
|---|
| 2026.09.08 | ₩33,414 | ₩33,468 | ₩33,374 | ₩33,401 | -0.04% | 21.7만 |
|---|
| 2026.09.04 | ₩33,427 | ₩33,468 | ₩33,421 | ₩33,434 | +0.02% | 74.9만 |
|---|
| 2026.09.03 | ₩33,494 | ₩33,494 | ₩33,414 | ₩33,414 | -0.24% | 20.6만 |
|---|
| 2026.09.02 | ₩33,387 | ₩33,414 | ₩33,334 | ₩33,401 | +0.04% | 24.1만 |
|---|
| 2026.09.01 | ₩33,414 | ₩33,468 | ₩33,361 | ₩33,387 | -0.08% | 27.6만 |
|---|
| 2026.08.31 | ₩33,615 | ₩33,642 | ₩33,575 | ₩33,615 | 0.00% | 19.7만 |
|---|
| 2026.08.28 | ₩33,682 | ₩33,755 | ₩33,635 | ₩33,648 | -0.10% | 20.5만 |
|---|
| 2026.08.27 | ₩33,789 | ₩33,789 | ₩33,722 | ₩33,749 | -0.12% | 24.2만 |
|---|
| 2026.08.26 | ₩33,762 | ₩33,789 | ₩33,722 | ₩33,775 | +0.04% | 24.7만 |
|---|
| 2026.08.25 | ₩33,749 | ₩33,822 | ₩33,735 | ₩33,816 | +0.20% | 25.7만 |
|---|
| 2026.08.24 | ₩33,655 | ₩33,682 | ₩33,642 | ₩33,655 | 0.00% | 16.6만 |
|---|
| 2026.08.21 | ₩33,642 | ₩33,655 | ₩33,588 | ₩33,601 | -0.12% | 25.9만 |
|---|
| 2026.08.20 | ₩33,628 | ₩33,682 | ₩33,615 | ₩33,655 | +0.08% | 28.7만 |
|---|
| 2026.08.19 | ₩33,762 | ₩33,762 | ₩33,668 | ₩33,749 | -0.04% | 24만 |
|---|
| 2026.08.18 | ₩33,561 | ₩33,615 | ₩33,535 | ₩33,601 | +0.12% | 19만 |
|---|
| 2026.08.17 | ₩33,628 | ₩33,642 | ₩33,575 | ₩33,581 | -0.14% | 26.7만 |
|---|
| 2026.08.14 | ₩33,695 | ₩33,722 | ₩33,628 | ₩33,628 | -0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩33,749 | ₩33,789 | ₩33,722 | ₩33,735 | -0.04% | 28.1만 |
|---|
| 2026.08.12 | ₩33,695 | ₩33,909 | ₩33,628 | ₩33,628 | -0.20% | 16.5만 |
|---|
| 2026.08.11 | ₩33,615 | ₩33,628 | ₩33,601 | ₩33,601 | -0.04% | 857.4만 |
|---|
| 2026.08.10 | ₩33,615 | ₩33,642 | ₩33,548 | ₩33,555 | -0.18% | 23만 |
|---|
| 2026.08.07 | ₩33,709 | ₩33,709 | ₩33,642 | ₩33,695 | -0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩33,668 | ₩33,668 | ₩33,595 | ₩33,628 | -0.12% | 16.3만 |
|---|
| 2026.08.05 | ₩33,735 | ₩33,735 | ₩33,675 | ₩33,729 | -0.02% | 22.6만 |
|---|
| 2026.08.04 | ₩34,337 | ₩34,337 | ₩33,635 | ₩33,682 | -1.91% | 16.7만 |
|---|
| 2026.08.03 | ₩33,535 | ₩33,568 | ₩33,521 | ₩33,541 | +0.02% | 21.6만 |
|---|
| 2026.07.31 | ₩33,655 | ₩33,668 | ₩33,561 | ₩33,605 | -0.15% | 17.5만 |
|---|
| 2026.07.30 | ₩33,709 | ₩33,735 | ₩33,695 | ₩33,722 | +0.04% | 28만 |
|---|
| 2026.07.29 | ₩33,775 | ₩33,802 | ₩33,695 | ₩33,695 | -0.24% | 55.8만 |
|---|
| 2026.07.28 | ₩33,762 | ₩33,834 | ₩33,749 | ₩33,809 | +0.14% | 19.3만 |
|---|
| 2026.07.27 | ₩33,709 | ₩33,742 | ₩33,688 | ₩33,735 | +0.08% | 17만 |
|---|
| 2026.07.24 | ₩33,628 | ₩33,735 | ₩33,628 | ₩33,668 | +0.12% | 24.8만 |
|---|
| 2026.07.23 | ₩33,601 | ₩33,682 | ₩33,601 | ₩33,642 | +0.12% | 21.6만 |
|---|
| 2026.07.22 | ₩33,789 | ₩33,802 | ₩33,715 | ₩33,722 | -0.20% | 21.5만 |
|---|
| 2026.07.21 | ₩33,882 | ₩33,882 | ₩33,762 | ₩33,802 | -0.24% | 32만 |
|---|
| 2026.07.20 | ₩33,963 | ₩33,976 | ₩33,844 | ₩33,882 | -0.24% | 22만 |
|---|
| 2026.07.17 | ₩33,976 | ₩34,010 | ₩33,936 | ₩33,963 | -0.04% | 18.5만 |
|---|
| 2026.07.16 | ₩33,869 | ₩33,936 | ₩33,869 | ₩33,929 | +0.18% | 42.5만 |
|---|
| 2026.07.15 | ₩33,882 | ₩33,956 | ₩33,882 | ₩33,936 | +0.16% | 17.3만 |
|---|
| 2026.07.14 | ₩33,869 | ₩33,909 | ₩33,836 | ₩33,882 | +0.04% | 20.9만 |
|---|
| 2026.07.13 | ₩33,856 | ₩33,856 | ₩33,762 | ₩33,775 | -0.24% | 18.4만 |
|---|
| 2026.07.10 | ₩33,949 | ₩33,963 | ₩33,869 | ₩33,896 | -0.16% | 21.3만 |
|---|
| 2026.07.09 | ₩33,909 | ₩33,963 | ₩33,889 | ₩33,923 | +0.04% | 17.7만 |
|---|
| 2026.07.08 | ₩33,963 | ₩33,963 | ₩33,834 | ₩33,882 | -0.24% | 20.4만 |
|---|
| 2026.07.07 | ₩34,003 | ₩34,043 | ₩33,923 | ₩33,936 | -0.20% | 34.3만 |
|---|
| 2026.07.06 | ₩34,070 | ₩34,284 | ₩34,043 | ₩34,123 | +0.16% | 18.6만 |
|---|
| 2026.07.02 | ₩34,070 | ₩34,110 | ₩34,047 | ₩34,083 | +0.04% | 20.1만 |
|---|
| 2026.07.01 | ₩34,070 | ₩34,097 | ₩34,016 | ₩34,070 | 0.00% | 22.9만 |
|---|
| 2026.06.30 | ₩34,324 | ₩34,351 | ₩34,217 | ₩34,244 | -0.23% | 18.1만 |
|---|
| 2026.06.29 | ₩34,337 | ₩34,378 | ₩34,324 | ₩34,364 | +0.08% | 22.5만 |
|---|
| 2026.06.26 | ₩34,364 | ₩34,371 | ₩34,337 | ₩34,337 | -0.08% | 25.1만 |
|---|
| 2026.06.25 | ₩34,311 | ₩34,344 | ₩34,297 | ₩34,324 | +0.04% | 36.2만 |
|---|
| 2026.06.24 | ₩34,244 | ₩34,291 | ₩34,228 | ₩34,257 | +0.04% | 25.7만 |
|---|
| 2026.06.23 | ₩34,177 | ₩34,177 | ₩34,117 | ₩34,137 | -0.12% | 16.8만 |
|---|
| 2026.06.22 | ₩34,083 | ₩34,110 | ₩34,050 | ₩34,070 | -0.04% | 24.9만 |
|---|
| 2026.06.18 | ₩34,217 | ₩34,257 | ₩34,157 | ₩34,163 | -0.16% | 23.9만 |
|---|
| 2026.06.17 | ₩34,217 | ₩34,244 | ₩34,090 | ₩34,097 | -0.35% | 24.9만 |
|---|
| 2026.06.16 | ₩34,190 | ₩34,257 | ₩34,190 | ₩34,217 | +0.08% | 37.7만 |
|---|
| 2026.06.15 | ₩34,230 | ₩34,230 | ₩34,163 | ₩34,163 | -0.20% | 16.4만 |
|---|
| 2026.06.12 | ₩34,137 | ₩34,143 | ₩34,070 | ₩34,130 | -0.02% | 20.6만 |
|---|
| 2026.06.11 | ₩34,016 | ₩34,177 | ₩33,990 | ₩34,163 | +0.43% | 37.2만 |
|---|
| 2026.06.10 | ₩34,003 | ₩34,030 | ₩33,956 | ₩33,976 | -0.08% | 18.8만 |
|---|
| 2026.06.09 | ₩33,990 | ₩34,003 | ₩33,949 | ₩34,003 | +0.04% | 17.2만 |
|---|
| 2026.06.08 | ₩33,976 | ₩34,016 | ₩33,929 | ₩33,936 | -0.12% | 20.4만 |
|---|
| 2026.06.05 | ₩34,016 | ₩34,016 | ₩33,949 | ₩33,963 | -0.16% | 22.8만 |
|---|
| 2026.06.04 | ₩34,177 | ₩34,177 | ₩34,097 | ₩34,110 | -0.20% | 45.7만 |
|---|
| 2026.06.03 | ₩34,110 | ₩34,110 | ₩34,030 | ₩34,070 | -0.12% | 34.7만 |
|---|
| 2026.06.02 | ₩34,137 | ₩34,137 | ₩34,097 | ₩34,123 | -0.04% | 39.8만 |
|---|
| 2026.06.01 | ₩34,070 | ₩34,204 | ₩34,003 | ₩34,137 | +0.20% | 28.3만 |
|---|
| 2026.05.29 | ₩34,257 | ₩34,297 | ₩34,230 | ₩34,271 | +0.04% | 24.4만 |
|---|
| 2026.05.28 | ₩34,217 | ₩34,257 | ₩34,137 | ₩34,217 | 0.00% | 24.8만 |
|---|
| 2026.05.27 | ₩34,150 | ₩34,177 | ₩34,137 | ₩34,137 | -0.04% | 47.6만 |
|---|
| 2026.05.26 | ₩34,123 | ₩34,150 | ₩34,103 | ₩34,123 | 0.00% | 37.3만 |
|---|
| 2026.05.22 | ₩34,056 | ₩34,123 | ₩33,929 | ₩34,003 | -0.16% | 27.8만 |
|---|
| 2026.05.21 | ₩33,856 | ₩33,990 | ₩33,802 | ₩33,990 | +0.40% | 18.2만 |
|---|
| 2026.05.20 | ₩33,775 | ₩33,963 | ₩33,762 | ₩33,936 | +0.48% | 26.8만 |
|---|
| 2026.05.19 | ₩33,722 | ₩33,795 | ₩33,688 | ₩33,762 | +0.12% | 36.6만 |
|---|
| 2026.05.18 | ₩33,909 | ₩33,943 | ₩33,809 | ₩33,856 | -0.16% | 21.8만 |
|---|
| 2026.05.15 | ₩33,936 | ₩33,949 | ₩33,876 | ₩33,882 | -0.16% | 57.8만 |
|---|
| 2026.05.14 | ₩34,190 | ₩34,190 | ₩34,097 | ₩34,097 | -0.27% | 17.6만 |
|---|
| 2026.05.13 | ₩34,123 | ₩34,137 | ₩34,058 | ₩34,110 | -0.04% | 26.3만 |
|---|
| 2026.05.12 | ₩34,150 | ₩34,150 | ₩34,110 | ₩34,110 | -0.12% | 43.8만 |
|---|
| 2026.05.11 | ₩34,271 | ₩34,271 | ₩34,204 | ₩34,210 | -0.18% | 44.6만 |
|---|
| 2026.05.08 | ₩34,337 | ₩34,337 | ₩34,271 | ₩34,297 | -0.12% | 26.2만 |
|---|
| 2026.05.07 | ₩34,364 | ₩34,364 | ₩34,190 | ₩34,204 | -0.47% | 34.4만 |
|---|
| 2026.05.06 | ₩34,257 | ₩34,284 | ₩34,237 | ₩34,284 | +0.08% | 32.4만 |
|---|
| 2026.05.05 | ₩34,097 | ₩34,150 | ₩34,070 | ₩34,110 | +0.04% | 96만 |
|---|
| 2026.05.04 | ₩34,137 | ₩34,150 | ₩34,023 | ₩34,063 | -0.22% | 45.8만 |
|---|
| 2026.05.01 | ₩34,177 | ₩34,250 | ₩34,137 | ₩34,177 | 0.00% | 21.1만 |
|---|
| 2026.04.30 | ₩34,297 | ₩34,311 | ₩34,237 | ₩34,257 | -0.12% | 23.4만 |
|---|
| 2026.04.29 | ₩34,297 | ₩34,311 | ₩34,230 | ₩34,244 | -0.16% | 45.2만 |
|---|
| 2026.04.28 | ₩34,364 | ₩34,378 | ₩34,324 | ₩34,358 | -0.02% | 14.5만 |
|---|
| 2026.04.27 | ₩34,431 | ₩34,444 | ₩34,364 | ₩34,404 | -0.08% | 23.7만 |
|---|
| 2026.04.24 | ₩34,404 | ₩34,458 | ₩34,364 | ₩34,458 | +0.16% | 14.3만 |
|---|
| 2026.04.23 | ₩34,485 | ₩34,485 | ₩34,351 | ₩34,391 | -0.27% | 14.6만 |
|---|
| 2026.04.22 | ₩34,511 | ₩34,511 | ₩34,458 | ₩34,458 | -0.16% | 29.8만 |
|---|
| 2026.04.21 | ₩34,485 | ₩34,498 | ₩34,404 | ₩34,418 | -0.19% | 17.4만 |
|---|
| 2026.04.20 | ₩34,552 | ₩34,552 | ₩34,485 | ₩34,511 | -0.12% | 16.9만 |
|---|
| 2026.04.17 | ₩34,552 | ₩34,578 | ₩34,525 | ₩34,531 | -0.06% | 20.6만 |
|---|
| 2026.04.16 | ₩34,498 | ₩34,498 | ₩34,391 | ₩34,404 | -0.27% | 19.7만 |
|---|
| 2026.04.15 | ₩34,485 | ₩34,485 | ₩34,431 | ₩34,458 | -0.08% | 17.1만 |
|---|
| 2026.04.14 | ₩34,444 | ₩34,511 | ₩34,431 | ₩34,511 | +0.19% | 39.5만 |
|---|
| 2026.04.13 | ₩34,364 | ₩34,424 | ₩34,324 | ₩34,424 | +0.18% | 21.3만 |
|---|
| 2026.04.10 | ₩34,431 | ₩34,431 | ₩34,351 | ₩34,358 | -0.21% | 17.8만 |
|---|
| 2026.04.09 | ₩34,364 | ₩34,465 | ₩34,324 | ₩34,411 | +0.14% | 25.6만 |
|---|
| 2026.04.08 | ₩34,592 | ₩34,592 | ₩34,378 | ₩34,398 | -0.56% | 31.6만 |
|---|
| 2026.04.07 | ₩34,284 | ₩34,317 | ₩34,163 | ₩34,311 | +0.08% | 16.3만 |
|---|
| 2026.04.06 | ₩34,378 | ₩34,378 | ₩34,244 | ₩34,271 | -0.31% | 26만 |
|---|
| 2026.04.02 | ₩34,230 | ₩34,337 | ₩34,205 | ₩34,337 | +0.31% | 18.2만 |
|---|
| 2026.04.01 | ₩34,230 | ₩34,297 | ₩34,230 | ₩34,250 | +0.06% | 270.5만 |
|---|
| 2026.03.31 | ₩34,324 | ₩34,418 | ₩34,291 | ₩34,418 | +0.27% | 35만 |
|---|
| 2026.03.30 | ₩34,204 | ₩34,271 | ₩34,190 | ₩34,204 | 0.00% | 22.7만 |
|---|
| 2026.03.27 | ₩34,003 | ₩34,090 | ₩34,003 | ₩34,070 | +0.20% | 20.4만 |
|---|
| 2026.03.26 | ₩34,257 | ₩34,257 | ₩34,083 | ₩34,083 | -0.51% | 27.8만 |
|---|
| 2026.03.25 | ₩34,311 | ₩34,311 | ₩34,250 | ₩34,257 | -0.16% | 17.3만 |
|---|
| 2026.03.24 | ₩34,097 | ₩34,217 | ₩34,074 | ₩34,150 | +0.16% | 33.5만 |
|---|
| 2026.03.23 | ₩34,163 | ₩34,297 | ₩34,150 | ₩34,217 | +0.16% | 19.1만 |
|---|
| 2026.03.20 | ₩34,284 | ₩34,284 | ₩34,090 | ₩34,090 | -0.57% | 23.3만 |
|---|
| 2026.03.19 | ₩34,257 | ₩34,411 | ₩34,257 | ₩34,378 | +0.35% | 19.4만 |
|---|
| 2026.03.18 | ₩34,444 | ₩34,478 | ₩34,337 | ₩34,337 | -0.31% | 37.9만 |
|---|
| 2026.03.17 | ₩34,498 | ₩34,498 | ₩34,458 | ₩34,478 | -0.06% | 28.2만 |
|---|
| 2026.03.16 | ₩34,418 | ₩34,431 | ₩34,383 | ₩34,418 | 0.00% | 16만 |
|---|
| 2026.03.13 | ₩34,378 | ₩34,398 | ₩34,261 | ₩34,284 | -0.27% | 29.3만 |
|---|
| 2026.03.12 | ₩34,418 | ₩34,431 | ₩34,291 | ₩34,337 | -0.23% | 33.8만 |
|---|
| 2026.03.11 | ₩34,538 | ₩34,538 | ₩34,450 | ₩34,461 | -0.22% | 18.6만 |
|---|
| 2026.03.10 | ₩34,685 | ₩34,720 | ₩34,618 | ₩34,632 | -0.15% | 15.9만 |
|---|
| 2026.03.09 | ₩34,578 | ₩34,746 | ₩34,572 | ₩34,726 | +0.43% | 25만 |
|---|
| 2026.03.06 | ₩34,605 | ₩34,699 | ₩34,558 | ₩34,625 | +0.06% | 52만 |
|---|
| 2026.03.05 | ₩34,672 | ₩34,685 | ₩34,639 | ₩34,685 | +0.04% | 23.2만 |
|---|
| 2026.03.04 | ₩34,819 | ₩34,819 | ₩34,759 | ₩34,766 | -0.15% | 22.4만 |
|---|
| 2026.03.03 | ₩34,699 | ₩34,833 | ₩34,685 | ₩34,792 | +0.27% | 27.6만 |
|---|
| 2026.03.02 | ₩34,899 | ₩34,899 | ₩34,806 | ₩34,819 | -0.23% | 23.6만 |
|---|
| 2026.02.27 | ₩35,127 | ₩35,127 | ₩35,087 | ₩35,114 | -0.04% | 20.7만 |
|---|
| 2026.02.26 | ₩35,007 | ₩35,047 | ₩35,000 | ₩35,047 | +0.11% | 24.6만 |
|---|
| 2026.02.25 | ₩35,007 | ₩35,020 | ₩34,968 | ₩34,973 | -0.10% | 22.2만 |
|---|
| 2026.02.24 | ₩35,007 | ₩35,007 | ₩34,966 | ₩35,007 | 0.00% | 20.5만 |
|---|
| 2026.02.23 | ₩34,953 | ₩35,032 | ₩34,953 | ₩35,020 | +0.19% | 17.2만 |
|---|
| 2026.02.20 | ₩34,966 | ₩34,966 | ₩34,886 | ₩34,940 | -0.08% | 18.2만 |
|---|
| 2026.02.19 | ₩34,859 | ₩34,926 | ₩34,853 | ₩34,906 | +0.13% | 34.1만 |
|---|
| 2026.02.18 | ₩34,926 | ₩34,940 | ₩34,879 | ₩34,913 | -0.04% | 24.4만 |
|---|
| 2026.02.17 | ₩34,953 | ₩34,953 | ₩34,906 | ₩34,926 | -0.08% | 15.2만 |
|---|
| 2026.02.13 | ₩34,899 | ₩34,953 | ₩34,899 | ₩34,953 | +0.15% | 16.6만 |
|---|
| 2026.02.12 | ₩34,712 | ₩34,846 | ₩34,712 | ₩34,846 | +0.39% | 17.5만 |
|---|
| 2026.02.11 | ₩34,672 | ₩34,732 | ₩34,659 | ₩34,679 | +0.02% | 17.4만 |
|---|
| 2026.02.10 | ₩34,726 | ₩34,759 | ₩34,726 | ₩34,739 | +0.04% | 21.5만 |
|---|
| 2026.02.09 | ₩34,605 | ₩34,659 | ₩34,605 | ₩34,659 | +0.15% | 20.2만 |
|---|
| 2026.02.06 | ₩34,632 | ₩34,641 | ₩34,592 | ₩34,639 | +0.02% | 15.5만 |
|---|
| 2026.02.05 | ₩34,538 | ₩34,625 | ₩34,511 | ₩34,618 | +0.23% | 14.5만 |
|---|
| 2026.02.04 | ₩34,458 | ₩34,498 | ₩34,458 | ₩34,478 | +0.06% | 15.6만 |
|---|
| 2026.02.03 | ₩34,458 | ₩34,498 | ₩34,444 | ₩34,498 | +0.12% | 26.6만 |
|---|
| 2026.02.02 | ₩34,552 | ₩34,552 | ₩34,471 | ₩34,478 | -0.21% | 15.4만 |
|---|
| 2026.01.30 | ₩34,659 | ₩34,685 | ₩34,632 | ₩34,632 | -0.08% | 14.4만 |
|---|
| 2026.01.29 | ₩34,632 | ₩34,705 | ₩34,592 | ₩34,618 | -0.04% | 20.4만 |
|---|
| 2026.01.28 | ₩34,659 | ₩34,685 | ₩34,632 | ₩34,685 | +0.08% | 16.7만 |
|---|
| 2026.01.27 | ₩34,699 | ₩34,726 | ₩34,672 | ₩34,672 | -0.08% | 16만 |
|---|
| 2026.01.26 | ₩34,712 | ₩34,726 | ₩34,685 | ₩34,699 | -0.04% | 28.7만 |
|---|
| 2026.01.23 | ₩34,645 | ₩34,685 | ₩34,605 | ₩34,672 | +0.08% | 16.9만 |
|---|
| 2026.01.22 | ₩34,605 | ₩34,645 | ₩34,578 | ₩34,639 | +0.10% | 16.2만 |
|---|
| 2026.01.21 | ₩34,592 | ₩34,625 | ₩34,540 | ₩34,605 | +0.04% | 19.2만 |
|---|
| 2026.01.20 | ₩34,592 | ₩34,592 | ₩34,525 | ₩34,552 | -0.12% | 22.6만 |
|---|
| 2026.01.16 | ₩34,712 | ₩34,726 | ₩34,652 | ₩34,665 | -0.13% | 19.9만 |
|---|
| 2026.01.15 | ₩34,779 | ₩34,786 | ₩34,712 | ₩34,719 | -0.17% | 22.4만 |
|---|
| 2026.01.14 | ₩34,699 | ₩34,779 | ₩34,699 | ₩34,752 | +0.15% | 14.9만 |
|---|
| 2026.01.13 | ₩34,712 | ₩34,712 | ₩34,673 | ₩34,685 | -0.08% | 15.7만 |
|---|
| 2026.01.12 | ₩34,672 | ₩34,719 | ₩34,659 | ₩34,659 | -0.04% | 23.4만 |
|---|
| 2026.01.09 | ₩34,672 | ₩34,699 | ₩34,618 | ₩34,685 | +0.04% | 19.2만 |
|---|
| 2026.01.08 | ₩34,605 | ₩34,632 | ₩34,565 | ₩34,632 | +0.08% | 22.1만 |
|---|
| 2026.01.07 | ₩34,685 | ₩34,685 | ₩34,625 | ₩34,652 | -0.10% | 14.1만 |
|---|
| 2026.01.06 | ₩34,605 | ₩34,618 | ₩34,552 | ₩34,618 | +0.04% | 24.2만 |
|---|
| 2026.01.05 | ₩34,565 | ₩34,605 | ₩34,552 | ₩34,605 | +0.12% | 16.3만 |
|---|
| 2026.01.02 | ₩34,605 | ₩34,605 | ₩34,525 | ₩34,552 | -0.15% | 15.6만 |
|---|
| 2025.12.31 | ₩34,645 | ₩34,645 | ₩34,570 | ₩34,592 | -0.15% | 14만 |
|---|
| 2025.12.30 | ₩34,659 | ₩34,659 | ₩34,594 | ₩34,645 | -0.04% | 21만 |
|---|
| 2025.12.29 | ₩34,645 | ₩34,659 | ₩34,605 | ₩34,659 | +0.04% | 15.9만 |
|---|
| 2025.12.26 | ₩34,645 | ₩34,645 | ₩34,578 | ₩34,632 | -0.04% | 12.6만 |
|---|
| 2025.12.24 | ₩34,552 | ₩34,605 | ₩34,533 | ₩34,592 | +0.12% | 16.4만 |
|---|
| 2025.12.23 | ₩34,444 | ₩34,525 | ₩34,444 | ₩34,525 | +0.23% | 23.2만 |
|---|
| 2025.12.22 | ₩34,538 | ₩34,538 | ₩34,511 | ₩34,511 | -0.08% | 21.2만 |
|---|
| 2025.12.19 | ₩34,632 | ₩34,632 | ₩34,525 | ₩34,592 | -0.12% | 20.4만 |
|---|
| 2025.12.18 | ₩34,766 | ₩34,766 | ₩34,672 | ₩34,752 | -0.04% | 27만 |
|---|
| 2025.12.17 | ₩34,605 | ₩34,659 | ₩34,592 | ₩34,659 | +0.15% | 21만 |
|---|
| 2025.12.16 | ₩34,565 | ₩34,632 | ₩34,565 | ₩34,618 | +0.15% | 16.8만 |
|---|
| 2025.12.15 | ₩34,578 | ₩34,592 | ₩34,525 | ₩34,525 | -0.15% | 22.3만 |
|---|
| 2025.12.12 | ₩34,511 | ₩34,538 | ₩34,498 | ₩34,525 | +0.04% | 21.2만 |
|---|
| 2025.12.11 | ₩34,645 | ₩34,699 | ₩34,618 | ₩34,632 | -0.04% | 15.2만 |
|---|
| 2025.12.10 | ₩34,525 | ₩34,625 | ₩34,498 | ₩34,625 | +0.29% | 24.8만 |
|---|
| 2025.12.09 | ₩34,605 | ₩34,605 | ₩34,525 | ₩34,538 | -0.19% | 27.7만 |
|---|
| 2025.12.08 | ₩34,659 | ₩34,659 | ₩34,511 | ₩34,558 | -0.29% | 20.2만 |
|---|
| 2025.12.05 | ₩34,645 | ₩34,659 | ₩34,592 | ₩34,612 | -0.10% | 16.4만 |
|---|
| 2025.12.04 | ₩34,712 | ₩34,712 | ₩34,645 | ₩34,672 | -0.12% | 10.3만 |
|---|
| 2025.12.03 | ₩34,739 | ₩34,739 | ₩34,672 | ₩34,712 | -0.08% | 21.4만 |
|---|
| 2025.12.02 | ₩34,618 | ₩34,685 | ₩34,592 | ₩34,679 | +0.17% | 23.5만 |
|---|
| 2025.12.01 | ₩34,899 | ₩34,899 | ₩34,578 | ₩34,645 | -0.73% | 18.3만 |
|---|
| 2025.11.28 | ₩34,899 | ₩34,899 | ₩34,819 | ₩34,846 | -0.15% | 12만 |
|---|
| 2025.11.26 | ₩34,859 | ₩34,940 | ₩34,826 | ₩34,926 | +0.19% | 14.3만 |
|---|
| 2025.11.25 | ₩34,833 | ₩34,920 | ₩34,792 | ₩34,859 | +0.08% | 15.3만 |
|---|
| 2025.11.24 | ₩34,792 | ₩34,812 | ₩34,752 | ₩34,799 | +0.02% | 8.9만 |
|---|
| 2025.11.21 | ₩34,726 | ₩34,739 | ₩34,676 | ₩34,732 | +0.02% | 11.6만 |
|---|
| 2025.11.20 | ₩34,726 | ₩34,726 | ₩34,621 | ₩34,659 | -0.19% | 17.7만 |
|---|
| 2025.11.19 | ₩34,659 | ₩34,659 | ₩34,578 | ₩34,592 | -0.19% | 17.1만 |
|---|
| 2025.11.18 | ₩34,618 | ₩34,645 | ₩34,572 | ₩34,618 | 0.00% | 12.1만 |
|---|
| 2025.11.17 | ₩34,632 | ₩34,632 | ₩34,565 | ₩34,618 | -0.04% | 14.6만 |
|---|
| 2025.11.14 | ₩34,672 | ₩34,672 | ₩34,565 | ₩34,592 | -0.23% | 13.4만 |
|---|
| 2025.11.13 | ₩34,726 | ₩34,726 | ₩34,618 | ₩34,632 | -0.27% | 17.9만 |
|---|
| 2025.11.12 | ₩34,685 | ₩34,726 | ₩34,672 | ₩34,726 | +0.12% | 20.6만 |
|---|
| 2025.11.11 | ₩34,739 | ₩34,752 | ₩34,711 | ₩34,739 | 0.00% | 9.3만 |
|---|
| 2025.11.10 | ₩34,618 | ₩34,645 | ₩34,618 | ₩34,618 | 0.00% | 13.9만 |
|---|
| 2025.11.07 | ₩34,632 | ₩34,693 | ₩34,628 | ₩34,659 | +0.08% | 13.7만 |
|---|
| 2025.11.06 | ₩34,592 | ₩34,672 | ₩34,592 | ₩34,645 | +0.15% | 24.3만 |
|---|
| 2025.11.05 | ₩34,618 | ₩34,618 | ₩34,525 | ₩34,552 | -0.19% | 19.3만 |
|---|
| 2025.11.04 | ₩34,592 | ₩34,672 | ₩34,592 | ₩34,618 | +0.08% | 11.5만 |
|---|
| 2025.11.03 | ₩34,859 | ₩34,859 | ₩34,556 | ₩34,645 | -0.61% | 11.7만 |
|---|
| 2025.10.31 | ₩34,819 | ₩34,846 | ₩34,752 | ₩34,770 | -0.14% | 10.7만 |
|---|
| 2025.10.30 | ₩34,739 | ₩34,833 | ₩34,672 | ₩34,779 | +0.12% | 14.7만 |
|---|
| 2025.10.29 | ₩35,060 | ₩35,060 | ₩34,859 | ₩34,899 | -0.46% | 14.2만 |
|---|
| 2025.10.28 | ₩35,033 | ₩35,047 | ₩35,000 | ₩35,033 | 0.00% | 16.3만 |
|---|
| 2025.10.27 | ₩34,993 | ₩35,020 | ₩34,926 | ₩35,013 | +0.06% | 16.7만 |
|---|
| 2025.10.24 | ₩35,033 | ₩35,033 | ₩34,953 | ₩35,007 | -0.08% | 18.6만 |
|---|
| 2025.10.23 | ₩35,007 | ₩35,007 | ₩34,926 | ₩34,953 | -0.15% | 13.7만 |
|---|
| 2025.10.22 | ₩34,980 | ₩35,047 | ₩34,973 | ₩35,020 | +0.11% | 16.4만 |
|---|
| 2025.10.21 | ₩35,033 | ₩35,047 | ₩35,005 | ₩35,007 | -0.08% | 15.3만 |
|---|
| 2025.10.20 | ₩34,993 | ₩34,993 | ₩34,941 | ₩34,993 | 0.00% | 8.4만 |
|---|
| 2025.10.17 | ₩34,953 | ₩34,953 | ₩34,899 | ₩34,913 | -0.11% | 13.5만 |
|---|
| 2025.10.16 | ₩34,846 | ₩34,993 | ₩34,834 | ₩34,993 | +0.42% | 13.2만 |
|---|
| 2025.10.15 | ₩34,953 | ₩34,953 | ₩34,839 | ₩34,853 | -0.29% | 22.5만 |
|---|
| 2025.10.14 | ₩34,806 | ₩34,913 | ₩34,792 | ₩34,846 | +0.12% | 18.2만 |
|---|
| 2025.10.13 | ₩34,752 | ₩34,819 | ₩34,746 | ₩34,806 | +0.15% | 12.8만 |
|---|
| 2025.10.10 | ₩34,726 | ₩34,766 | ₩34,679 | ₩34,752 | +0.08% | 9.1만 |
|---|