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 | ₩32,469 | ₩32,496 | ₩32,422 | ₩32,483 | +0.04% | 19.9만 |
| 2026.10.08 | ₩32,376 | ₩32,523 | ₩32,349 | ₩32,509 | +0.41% | 24.6만 |
| 2026.10.07 | ₩32,269 | ₩32,436 | ₩32,230 | ₩32,416 | +0.46% | 29.1만 |
| 2026.10.06 | ₩32,309 | ₩32,456 | ₩32,309 | ₩32,402 | +0.29% | 29.2만 |
| 2026.10.05 | ₩32,349 | ₩32,376 | ₩32,255 | ₩32,362 | +0.04% | 37만 |
| 2026.10.02 | ₩32,549 | ₩32,549 | ₩32,362 | ₩32,382 | -0.51% | 27.6만 |
| 2026.10.01 | ₩32,336 | ₩32,489 | ₩32,249 | ₩32,436 | +0.31% | 29.4만 |
| 2026.09.30 | ₩32,576 | ₩32,589 | ₩32,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,496 |
| -0.25% |
| 42.1만 |
| 2026.09.29 | ₩32,549 | ₩32,549 | ₩32,416 | ₩32,503 | -0.14% | 35만 |
|---|
| 2026.09.28 | ₩32,536 | ₩32,609 | ₩32,523 | ₩32,563 | +0.08% | 33.1만 |
|---|
| 2026.09.25 | ₩32,616 | ₩32,730 | ₩32,569 | ₩32,711 | +0.29% | 28.6만 |
|---|
| 2026.09.24 | ₩32,830 | ₩32,843 | ₩32,616 | ₩32,630 | -0.61% | 30.9만 |
|---|
| 2026.09.23 | ₩33,044 | ₩33,044 | ₩32,776 | ₩32,817 | -0.69% | 33.4만 |
|---|
| 2026.09.22 | ₩33,111 | ₩33,133 | ₩33,046 | ₩33,097 | -0.04% | 25.8만 |
|---|
| 2026.09.21 | ₩33,137 | ₩33,137 | ₩33,084 | ₩33,099 | -0.12% | 23.2만 |
|---|
| 2026.09.18 | ₩33,084 | ₩33,084 | ₩33,005 | ₩33,044 | -0.12% | 16.6만 |
|---|
| 2026.09.17 | ₩33,137 | ₩33,171 | ₩33,111 | ₩33,157 | +0.06% | 39만 |
|---|
| 2026.09.16 | ₩33,030 | ₩33,104 | ₩32,990 | ₩32,992 | -0.12% | 25.2만 |
|---|
| 2026.09.15 | ₩32,977 | ₩33,014 | ₩32,970 | ₩32,990 | +0.04% | 27.9만 |
|---|
| 2026.09.14 | ₩33,004 | ₩33,090 | ₩32,950 | ₩33,017 | +0.04% | 22만 |
|---|
| 2026.09.11 | ₩33,111 | ₩33,124 | ₩33,030 | ₩33,057 | -0.16% | 36.9만 |
|---|
| 2026.09.10 | ₩33,137 | ₩33,164 | ₩33,044 | ₩33,050 | -0.26% | 44.3만 |
|---|
| 2026.09.09 | ₩33,391 | ₩33,391 | ₩33,271 | ₩33,284 | -0.32% | 27.9만 |
|---|
| 2026.09.08 | ₩33,364 | ₩33,418 | ₩33,324 | ₩33,351 | -0.04% | 21.7만 |
|---|
| 2026.09.04 | ₩33,378 | ₩33,418 | ₩33,371 | ₩33,384 | +0.02% | 74.9만 |
|---|
| 2026.09.03 | ₩33,445 | ₩33,445 | ₩33,364 | ₩33,364 | -0.24% | 20.6만 |
|---|
| 2026.09.02 | ₩33,338 | ₩33,364 | ₩33,284 | ₩33,351 | +0.04% | 24.1만 |
|---|
| 2026.09.01 | ₩33,364 | ₩33,418 | ₩33,311 | ₩33,338 | -0.08% | 27.6만 |
|---|
| 2026.08.31 | ₩33,565 | ₩33,592 | ₩33,525 | ₩33,565 | 0.00% | 19.7만 |
|---|
| 2026.08.28 | ₩33,632 | ₩33,705 | ₩33,585 | ₩33,598 | -0.10% | 20.5만 |
|---|
| 2026.08.27 | ₩33,739 | ₩33,739 | ₩33,672 | ₩33,698 | -0.12% | 24.2만 |
|---|
| 2026.08.26 | ₩33,712 | ₩33,739 | ₩33,672 | ₩33,725 | +0.04% | 24.7만 |
|---|
| 2026.08.25 | ₩33,698 | ₩33,772 | ₩33,685 | ₩33,765 | +0.20% | 25.7만 |
|---|
| 2026.08.24 | ₩33,605 | ₩33,632 | ₩33,592 | ₩33,605 | 0.00% | 16.6만 |
|---|
| 2026.08.21 | ₩33,592 | ₩33,605 | ₩33,538 | ₩33,551 | -0.12% | 25.9만 |
|---|
| 2026.08.20 | ₩33,578 | ₩33,632 | ₩33,565 | ₩33,605 | +0.08% | 28.7만 |
|---|
| 2026.08.19 | ₩33,712 | ₩33,712 | ₩33,618 | ₩33,698 | -0.04% | 24만 |
|---|
| 2026.08.18 | ₩33,511 | ₩33,565 | ₩33,485 | ₩33,551 | +0.12% | 19만 |
|---|
| 2026.08.17 | ₩33,578 | ₩33,592 | ₩33,525 | ₩33,531 | -0.14% | 26.7만 |
|---|
| 2026.08.14 | ₩33,645 | ₩33,672 | ₩33,578 | ₩33,578 | -0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩33,698 | ₩33,739 | ₩33,672 | ₩33,685 | -0.04% | 28.1만 |
|---|
| 2026.08.12 | ₩33,645 | ₩33,859 | ₩33,578 | ₩33,578 | -0.20% | 16.5만 |
|---|
| 2026.08.11 | ₩33,565 | ₩33,578 | ₩33,551 | ₩33,551 | -0.04% | 857.4만 |
|---|
| 2026.08.10 | ₩33,565 | ₩33,592 | ₩33,498 | ₩33,505 | -0.18% | 23만 |
|---|
| 2026.08.07 | ₩33,658 | ₩33,658 | ₩33,592 | ₩33,645 | -0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩33,618 | ₩33,618 | ₩33,545 | ₩33,578 | -0.12% | 16.3만 |
|---|
| 2026.08.05 | ₩33,685 | ₩33,685 | ₩33,625 | ₩33,678 | -0.02% | 22.6만 |
|---|
| 2026.08.04 | ₩34,286 | ₩34,286 | ₩33,585 | ₩33,632 | -1.91% | 16.7만 |
|---|
| 2026.08.03 | ₩33,485 | ₩33,518 | ₩33,471 | ₩33,491 | +0.02% | 21.6만 |
|---|
| 2026.07.31 | ₩33,605 | ₩33,618 | ₩33,511 | ₩33,555 | -0.15% | 17.5만 |
|---|
| 2026.07.30 | ₩33,658 | ₩33,685 | ₩33,645 | ₩33,672 | +0.04% | 28만 |
|---|
| 2026.07.29 | ₩33,725 | ₩33,752 | ₩33,645 | ₩33,645 | -0.24% | 55.8만 |
|---|
| 2026.07.28 | ₩33,712 | ₩33,784 | ₩33,698 | ₩33,759 | +0.14% | 19.3만 |
|---|
| 2026.07.27 | ₩33,658 | ₩33,692 | ₩33,638 | ₩33,685 | +0.08% | 17만 |
|---|
| 2026.07.24 | ₩33,578 | ₩33,685 | ₩33,578 | ₩33,618 | +0.12% | 24.8만 |
|---|
| 2026.07.23 | ₩33,551 | ₩33,632 | ₩33,551 | ₩33,592 | +0.12% | 21.6만 |
|---|
| 2026.07.22 | ₩33,739 | ₩33,752 | ₩33,665 | ₩33,672 | -0.20% | 21.5만 |
|---|
| 2026.07.21 | ₩33,832 | ₩33,832 | ₩33,712 | ₩33,752 | -0.24% | 32만 |
|---|
| 2026.07.20 | ₩33,912 | ₩33,926 | ₩33,793 | ₩33,832 | -0.24% | 22만 |
|---|
| 2026.07.17 | ₩33,926 | ₩33,959 | ₩33,886 | ₩33,912 | -0.04% | 18.5만 |
|---|
| 2026.07.16 | ₩33,819 | ₩33,886 | ₩33,819 | ₩33,879 | +0.18% | 42.5만 |
|---|
| 2026.07.15 | ₩33,832 | ₩33,906 | ₩33,832 | ₩33,886 | +0.16% | 17.3만 |
|---|
| 2026.07.14 | ₩33,819 | ₩33,859 | ₩33,785 | ₩33,832 | +0.04% | 20.9만 |
|---|
| 2026.07.13 | ₩33,805 | ₩33,805 | ₩33,712 | ₩33,725 | -0.24% | 18.4만 |
|---|
| 2026.07.10 | ₩33,899 | ₩33,912 | ₩33,819 | ₩33,845 | -0.16% | 21.3만 |
|---|
| 2026.07.09 | ₩33,859 | ₩33,912 | ₩33,839 | ₩33,872 | +0.04% | 17.7만 |
|---|
| 2026.07.08 | ₩33,912 | ₩33,912 | ₩33,784 | ₩33,832 | -0.24% | 20.4만 |
|---|
| 2026.07.07 | ₩33,952 | ₩33,992 | ₩33,872 | ₩33,886 | -0.20% | 34.3만 |
|---|
| 2026.07.06 | ₩34,019 | ₩34,233 | ₩33,992 | ₩34,073 | +0.16% | 18.6만 |
|---|
| 2026.07.02 | ₩34,019 | ₩34,059 | ₩33,996 | ₩34,033 | +0.04% | 20.1만 |
|---|
| 2026.07.01 | ₩34,019 | ₩34,046 | ₩33,966 | ₩34,019 | 0.00% | 22.9만 |
|---|
| 2026.06.30 | ₩34,273 | ₩34,300 | ₩34,166 | ₩34,193 | -0.23% | 18.1만 |
|---|
| 2026.06.29 | ₩34,286 | ₩34,326 | ₩34,273 | ₩34,313 | +0.08% | 22.5만 |
|---|
| 2026.06.26 | ₩34,313 | ₩34,320 | ₩34,286 | ₩34,286 | -0.08% | 25.1만 |
|---|
| 2026.06.25 | ₩34,260 | ₩34,293 | ₩34,246 | ₩34,273 | +0.04% | 36.2만 |
|---|
| 2026.06.24 | ₩34,193 | ₩34,240 | ₩34,177 | ₩34,206 | +0.04% | 25.7만 |
|---|
| 2026.06.23 | ₩34,126 | ₩34,126 | ₩34,066 | ₩34,086 | -0.12% | 16.8만 |
|---|
| 2026.06.22 | ₩34,033 | ₩34,059 | ₩33,999 | ₩34,019 | -0.04% | 24.9만 |
|---|
| 2026.06.18 | ₩34,166 | ₩34,206 | ₩34,106 | ₩34,113 | -0.16% | 23.9만 |
|---|
| 2026.06.17 | ₩34,166 | ₩34,193 | ₩34,039 | ₩34,046 | -0.35% | 24.9만 |
|---|
| 2026.06.16 | ₩34,139 | ₩34,206 | ₩34,139 | ₩34,166 | +0.08% | 37.7만 |
|---|
| 2026.06.15 | ₩34,179 | ₩34,179 | ₩34,113 | ₩34,113 | -0.20% | 16.4만 |
|---|
| 2026.06.12 | ₩34,086 | ₩34,093 | ₩34,019 | ₩34,079 | -0.02% | 20.6만 |
|---|
| 2026.06.11 | ₩33,966 | ₩34,126 | ₩33,939 | ₩34,113 | +0.43% | 37.2만 |
|---|
| 2026.06.10 | ₩33,952 | ₩33,979 | ₩33,906 | ₩33,926 | -0.08% | 18.8만 |
|---|
| 2026.06.09 | ₩33,939 | ₩33,952 | ₩33,899 | ₩33,952 | +0.04% | 17.2만 |
|---|
| 2026.06.08 | ₩33,926 | ₩33,966 | ₩33,879 | ₩33,886 | -0.12% | 20.4만 |
|---|
| 2026.06.05 | ₩33,966 | ₩33,966 | ₩33,899 | ₩33,912 | -0.16% | 22.8만 |
|---|
| 2026.06.04 | ₩34,126 | ₩34,126 | ₩34,046 | ₩34,059 | -0.20% | 45.7만 |
|---|
| 2026.06.03 | ₩34,059 | ₩34,059 | ₩33,979 | ₩34,019 | -0.12% | 34.7만 |
|---|
| 2026.06.02 | ₩34,086 | ₩34,086 | ₩34,046 | ₩34,073 | -0.04% | 39.8만 |
|---|
| 2026.06.01 | ₩34,019 | ₩34,153 | ₩33,952 | ₩34,086 | +0.20% | 28.3만 |
|---|
| 2026.05.29 | ₩34,206 | ₩34,246 | ₩34,179 | ₩34,220 | +0.04% | 24.4만 |
|---|
| 2026.05.28 | ₩34,166 | ₩34,206 | ₩34,086 | ₩34,166 | 0.00% | 24.8만 |
|---|
| 2026.05.27 | ₩34,099 | ₩34,126 | ₩34,086 | ₩34,086 | -0.04% | 47.6만 |
|---|
| 2026.05.26 | ₩34,073 | ₩34,099 | ₩34,053 | ₩34,073 | 0.00% | 37.3만 |
|---|
| 2026.05.22 | ₩34,006 | ₩34,073 | ₩33,879 | ₩33,952 | -0.16% | 27.8만 |
|---|
| 2026.05.21 | ₩33,805 | ₩33,939 | ₩33,752 | ₩33,939 | +0.40% | 18.2만 |
|---|
| 2026.05.20 | ₩33,725 | ₩33,912 | ₩33,712 | ₩33,886 | +0.48% | 26.8만 |
|---|
| 2026.05.19 | ₩33,672 | ₩33,745 | ₩33,638 | ₩33,712 | +0.12% | 36.6만 |
|---|
| 2026.05.18 | ₩33,859 | ₩33,892 | ₩33,759 | ₩33,805 | -0.16% | 21.8만 |
|---|
| 2026.05.15 | ₩33,886 | ₩33,899 | ₩33,825 | ₩33,832 | -0.16% | 57.8만 |
|---|
| 2026.05.14 | ₩34,139 | ₩34,139 | ₩34,046 | ₩34,046 | -0.27% | 17.6만 |
|---|
| 2026.05.13 | ₩34,073 | ₩34,086 | ₩34,007 | ₩34,059 | -0.04% | 26.3만 |
|---|
| 2026.05.12 | ₩34,099 | ₩34,099 | ₩34,059 | ₩34,059 | -0.12% | 43.8만 |
|---|
| 2026.05.11 | ₩34,220 | ₩34,220 | ₩34,153 | ₩34,159 | -0.18% | 44.6만 |
|---|
| 2026.05.08 | ₩34,286 | ₩34,286 | ₩34,220 | ₩34,246 | -0.12% | 26.2만 |
|---|
| 2026.05.07 | ₩34,313 | ₩34,313 | ₩34,139 | ₩34,153 | -0.47% | 34.4만 |
|---|
| 2026.05.06 | ₩34,206 | ₩34,233 | ₩34,186 | ₩34,233 | +0.08% | 32.4만 |
|---|
| 2026.05.05 | ₩34,046 | ₩34,099 | ₩34,019 | ₩34,059 | +0.04% | 96만 |
|---|
| 2026.05.04 | ₩34,086 | ₩34,099 | ₩33,972 | ₩34,012 | -0.22% | 45.8만 |
|---|
| 2026.05.01 | ₩34,126 | ₩34,200 | ₩34,086 | ₩34,126 | 0.00% | 21.1만 |
|---|
| 2026.04.30 | ₩34,246 | ₩34,260 | ₩34,186 | ₩34,206 | -0.12% | 23.4만 |
|---|
| 2026.04.29 | ₩34,246 | ₩34,260 | ₩34,179 | ₩34,193 | -0.16% | 45.2만 |
|---|
| 2026.04.28 | ₩34,313 | ₩34,326 | ₩34,273 | ₩34,306 | -0.02% | 14.5만 |
|---|
| 2026.04.27 | ₩34,380 | ₩34,393 | ₩34,313 | ₩34,353 | -0.08% | 23.7만 |
|---|
| 2026.04.24 | ₩34,353 | ₩34,407 | ₩34,313 | ₩34,407 | +0.16% | 14.3만 |
|---|
| 2026.04.23 | ₩34,433 | ₩34,433 | ₩34,300 | ₩34,340 | -0.27% | 14.6만 |
|---|
| 2026.04.22 | ₩34,460 | ₩34,460 | ₩34,407 | ₩34,407 | -0.16% | 29.8만 |
|---|
| 2026.04.21 | ₩34,433 | ₩34,447 | ₩34,353 | ₩34,367 | -0.19% | 17.4만 |
|---|
| 2026.04.20 | ₩34,500 | ₩34,500 | ₩34,433 | ₩34,460 | -0.12% | 16.9만 |
|---|
| 2026.04.17 | ₩34,500 | ₩34,527 | ₩34,473 | ₩34,480 | -0.06% | 20.6만 |
|---|
| 2026.04.16 | ₩34,447 | ₩34,447 | ₩34,340 | ₩34,353 | -0.27% | 19.7만 |
|---|
| 2026.04.15 | ₩34,433 | ₩34,433 | ₩34,380 | ₩34,407 | -0.08% | 17.1만 |
|---|
| 2026.04.14 | ₩34,393 | ₩34,460 | ₩34,380 | ₩34,460 | +0.19% | 39.5만 |
|---|
| 2026.04.13 | ₩34,313 | ₩34,373 | ₩34,273 | ₩34,373 | +0.18% | 21.3만 |
|---|
| 2026.04.10 | ₩34,380 | ₩34,380 | ₩34,300 | ₩34,306 | -0.21% | 17.8만 |
|---|
| 2026.04.09 | ₩34,313 | ₩34,413 | ₩34,273 | ₩34,360 | +0.14% | 25.6만 |
|---|
| 2026.04.08 | ₩34,540 | ₩34,540 | ₩34,326 | ₩34,347 | -0.56% | 31.6만 |
|---|
| 2026.04.07 | ₩34,233 | ₩34,266 | ₩34,113 | ₩34,260 | +0.08% | 16.3만 |
|---|
| 2026.04.06 | ₩34,326 | ₩34,326 | ₩34,193 | ₩34,220 | -0.31% | 26만 |
|---|
| 2026.04.02 | ₩34,179 | ₩34,286 | ₩34,154 | ₩34,286 | +0.31% | 18.2만 |
|---|
| 2026.04.01 | ₩34,179 | ₩34,246 | ₩34,179 | ₩34,200 | +0.06% | 270.5만 |
|---|
| 2026.03.31 | ₩34,273 | ₩34,367 | ₩34,240 | ₩34,367 | +0.27% | 35만 |
|---|
| 2026.03.30 | ₩34,153 | ₩34,220 | ₩34,139 | ₩34,153 | 0.00% | 22.7만 |
|---|
| 2026.03.27 | ₩33,952 | ₩34,039 | ₩33,952 | ₩34,019 | +0.20% | 20.4만 |
|---|
| 2026.03.26 | ₩34,206 | ₩34,206 | ₩34,033 | ₩34,033 | -0.51% | 27.8만 |
|---|
| 2026.03.25 | ₩34,260 | ₩34,260 | ₩34,200 | ₩34,206 | -0.16% | 17.3만 |
|---|
| 2026.03.24 | ₩34,046 | ₩34,166 | ₩34,023 | ₩34,099 | +0.16% | 33.5만 |
|---|
| 2026.03.23 | ₩34,113 | ₩34,246 | ₩34,099 | ₩34,166 | +0.16% | 19.1만 |
|---|
| 2026.03.20 | ₩34,233 | ₩34,233 | ₩34,039 | ₩34,039 | -0.57% | 23.3만 |
|---|
| 2026.03.19 | ₩34,206 | ₩34,360 | ₩34,206 | ₩34,326 | +0.35% | 19.4만 |
|---|
| 2026.03.18 | ₩34,393 | ₩34,427 | ₩34,286 | ₩34,286 | -0.31% | 37.9만 |
|---|
| 2026.03.17 | ₩34,447 | ₩34,447 | ₩34,407 | ₩34,427 | -0.06% | 28.2만 |
|---|
| 2026.03.16 | ₩34,367 | ₩34,380 | ₩34,332 | ₩34,367 | 0.00% | 16만 |
|---|
| 2026.03.13 | ₩34,326 | ₩34,347 | ₩34,210 | ₩34,233 | -0.27% | 29.3만 |
|---|
| 2026.03.12 | ₩34,367 | ₩34,380 | ₩34,240 | ₩34,286 | -0.23% | 33.8만 |
|---|
| 2026.03.11 | ₩34,487 | ₩34,487 | ₩34,399 | ₩34,409 | -0.22% | 18.6만 |
|---|
| 2026.03.10 | ₩34,634 | ₩34,669 | ₩34,567 | ₩34,580 | -0.15% | 15.9만 |
|---|
| 2026.03.09 | ₩34,527 | ₩34,694 | ₩34,520 | ₩34,674 | +0.43% | 25만 |
|---|
| 2026.03.06 | ₩34,554 | ₩34,647 | ₩34,507 | ₩34,574 | +0.06% | 52만 |
|---|
| 2026.03.05 | ₩34,620 | ₩34,634 | ₩34,587 | ₩34,634 | +0.04% | 23.2만 |
|---|
| 2026.03.04 | ₩34,767 | ₩34,767 | ₩34,707 | ₩34,714 | -0.15% | 22.4만 |
|---|
| 2026.03.03 | ₩34,647 | ₩34,781 | ₩34,634 | ₩34,741 | +0.27% | 27.6만 |
|---|
| 2026.03.02 | ₩34,848 | ₩34,848 | ₩34,754 | ₩34,767 | -0.23% | 23.6만 |
|---|
| 2026.02.27 | ₩35,075 | ₩35,075 | ₩35,035 | ₩35,061 | -0.04% | 20.7만 |
|---|
| 2026.02.26 | ₩34,954 | ₩34,995 | ₩34,948 | ₩34,995 | +0.11% | 24.6만 |
|---|
| 2026.02.25 | ₩34,954 | ₩34,968 | ₩34,916 | ₩34,921 | -0.10% | 22.2만 |
|---|
| 2026.02.24 | ₩34,954 | ₩34,954 | ₩34,914 | ₩34,954 | 0.00% | 20.5만 |
|---|
| 2026.02.23 | ₩34,901 | ₩34,980 | ₩34,901 | ₩34,968 | +0.19% | 17.2만 |
|---|
| 2026.02.20 | ₩34,914 | ₩34,914 | ₩34,834 | ₩34,888 | -0.08% | 18.2만 |
|---|
| 2026.02.19 | ₩34,807 | ₩34,874 | ₩34,801 | ₩34,854 | +0.13% | 34.1만 |
|---|
| 2026.02.18 | ₩34,874 | ₩34,888 | ₩34,828 | ₩34,861 | -0.04% | 24.4만 |
|---|
| 2026.02.17 | ₩34,901 | ₩34,901 | ₩34,854 | ₩34,874 | -0.08% | 15.2만 |
|---|
| 2026.02.13 | ₩34,848 | ₩34,901 | ₩34,848 | ₩34,901 | +0.15% | 16.6만 |
|---|
| 2026.02.12 | ₩34,661 | ₩34,794 | ₩34,661 | ₩34,794 | +0.39% | 17.5만 |
|---|
| 2026.02.11 | ₩34,620 | ₩34,681 | ₩34,607 | ₩34,627 | +0.02% | 17.4만 |
|---|
| 2026.02.10 | ₩34,674 | ₩34,707 | ₩34,674 | ₩34,687 | +0.04% | 21.5만 |
|---|
| 2026.02.09 | ₩34,554 | ₩34,607 | ₩34,554 | ₩34,607 | +0.15% | 20.2만 |
|---|
| 2026.02.06 | ₩34,580 | ₩34,590 | ₩34,540 | ₩34,587 | +0.02% | 15.5만 |
|---|
| 2026.02.05 | ₩34,487 | ₩34,574 | ₩34,460 | ₩34,567 | +0.23% | 14.5만 |
|---|
| 2026.02.04 | ₩34,407 | ₩34,447 | ₩34,407 | ₩34,427 | +0.06% | 15.6만 |
|---|
| 2026.02.03 | ₩34,407 | ₩34,447 | ₩34,393 | ₩34,447 | +0.12% | 26.6만 |
|---|
| 2026.02.02 | ₩34,500 | ₩34,500 | ₩34,420 | ₩34,427 | -0.21% | 15.4만 |
|---|
| 2026.01.30 | ₩34,607 | ₩34,634 | ₩34,580 | ₩34,580 | -0.08% | 14.4만 |
|---|
| 2026.01.29 | ₩34,580 | ₩34,654 | ₩34,540 | ₩34,567 | -0.04% | 20.4만 |
|---|
| 2026.01.28 | ₩34,607 | ₩34,634 | ₩34,580 | ₩34,634 | +0.08% | 16.7만 |
|---|
| 2026.01.27 | ₩34,647 | ₩34,674 | ₩34,620 | ₩34,620 | -0.08% | 16만 |
|---|
| 2026.01.26 | ₩34,661 | ₩34,674 | ₩34,634 | ₩34,647 | -0.04% | 28.7만 |
|---|
| 2026.01.23 | ₩34,594 | ₩34,634 | ₩34,554 | ₩34,620 | +0.08% | 16.9만 |
|---|
| 2026.01.22 | ₩34,554 | ₩34,594 | ₩34,527 | ₩34,587 | +0.10% | 16.2만 |
|---|
| 2026.01.21 | ₩34,540 | ₩34,574 | ₩34,488 | ₩34,554 | +0.04% | 19.2만 |
|---|
| 2026.01.20 | ₩34,540 | ₩34,540 | ₩34,473 | ₩34,500 | -0.12% | 22.6만 |
|---|
| 2026.01.16 | ₩34,661 | ₩34,674 | ₩34,600 | ₩34,614 | -0.13% | 19.9만 |
|---|
| 2026.01.15 | ₩34,727 | ₩34,734 | ₩34,661 | ₩34,667 | -0.17% | 22.4만 |
|---|
| 2026.01.14 | ₩34,647 | ₩34,727 | ₩34,647 | ₩34,701 | +0.15% | 14.9만 |
|---|
| 2026.01.13 | ₩34,661 | ₩34,661 | ₩34,622 | ₩34,634 | -0.08% | 15.7만 |
|---|
| 2026.01.12 | ₩34,620 | ₩34,667 | ₩34,607 | ₩34,607 | -0.04% | 23.4만 |
|---|
| 2026.01.09 | ₩34,620 | ₩34,647 | ₩34,567 | ₩34,634 | +0.04% | 19.2만 |
|---|
| 2026.01.08 | ₩34,554 | ₩34,580 | ₩34,514 | ₩34,580 | +0.08% | 22.1만 |
|---|
| 2026.01.07 | ₩34,634 | ₩34,634 | ₩34,574 | ₩34,600 | -0.10% | 14.1만 |
|---|
| 2026.01.06 | ₩34,554 | ₩34,567 | ₩34,500 | ₩34,567 | +0.04% | 24.2만 |
|---|
| 2026.01.05 | ₩34,514 | ₩34,554 | ₩34,500 | ₩34,554 | +0.12% | 16.3만 |
|---|
| 2026.01.02 | ₩34,554 | ₩34,554 | ₩34,473 | ₩34,500 | -0.15% | 15.6만 |
|---|
| 2025.12.31 | ₩34,594 | ₩34,594 | ₩34,519 | ₩34,540 | -0.15% | 14만 |
|---|
| 2025.12.30 | ₩34,607 | ₩34,607 | ₩34,543 | ₩34,594 | -0.04% | 21만 |
|---|
| 2025.12.29 | ₩34,594 | ₩34,607 | ₩34,554 | ₩34,607 | +0.04% | 15.9만 |
|---|
| 2025.12.26 | ₩34,594 | ₩34,594 | ₩34,527 | ₩34,580 | -0.04% | 12.6만 |
|---|
| 2025.12.24 | ₩34,500 | ₩34,554 | ₩34,481 | ₩34,540 | +0.12% | 16.4만 |
|---|
| 2025.12.23 | ₩34,393 | ₩34,473 | ₩34,393 | ₩34,473 | +0.23% | 23.2만 |
|---|
| 2025.12.22 | ₩34,487 | ₩34,487 | ₩34,460 | ₩34,460 | -0.08% | 21.2만 |
|---|
| 2025.12.19 | ₩34,580 | ₩34,580 | ₩34,473 | ₩34,540 | -0.12% | 20.4만 |
|---|
| 2025.12.18 | ₩34,714 | ₩34,714 | ₩34,620 | ₩34,701 | -0.04% | 27만 |
|---|
| 2025.12.17 | ₩34,554 | ₩34,607 | ₩34,540 | ₩34,607 | +0.15% | 21만 |
|---|
| 2025.12.16 | ₩34,514 | ₩34,580 | ₩34,514 | ₩34,567 | +0.15% | 16.8만 |
|---|
| 2025.12.15 | ₩34,527 | ₩34,540 | ₩34,473 | ₩34,473 | -0.15% | 22.3만 |
|---|
| 2025.12.12 | ₩34,460 | ₩34,487 | ₩34,447 | ₩34,473 | +0.04% | 21.2만 |
|---|
| 2025.12.11 | ₩34,594 | ₩34,647 | ₩34,567 | ₩34,580 | -0.04% | 15.2만 |
|---|
| 2025.12.10 | ₩34,473 | ₩34,574 | ₩34,447 | ₩34,574 | +0.29% | 24.8만 |
|---|
| 2025.12.09 | ₩34,554 | ₩34,554 | ₩34,473 | ₩34,487 | -0.19% | 27.7만 |
|---|
| 2025.12.08 | ₩34,607 | ₩34,607 | ₩34,460 | ₩34,507 | -0.29% | 20.2만 |
|---|
| 2025.12.05 | ₩34,594 | ₩34,607 | ₩34,540 | ₩34,560 | -0.10% | 16.4만 |
|---|
| 2025.12.04 | ₩34,661 | ₩34,661 | ₩34,594 | ₩34,620 | -0.12% | 10.3만 |
|---|
| 2025.12.03 | ₩34,687 | ₩34,687 | ₩34,620 | ₩34,661 | -0.08% | 21.4만 |
|---|
| 2025.12.02 | ₩34,567 | ₩34,634 | ₩34,540 | ₩34,627 | +0.17% | 23.5만 |
|---|
| 2025.12.01 | ₩34,848 | ₩34,848 | ₩34,527 | ₩34,594 | -0.73% | 18.3만 |
|---|
| 2025.11.28 | ₩34,848 | ₩34,848 | ₩34,767 | ₩34,794 | -0.15% | 12만 |
|---|
| 2025.11.26 | ₩34,807 | ₩34,888 | ₩34,774 | ₩34,874 | +0.19% | 14.3만 |
|---|
| 2025.11.25 | ₩34,781 | ₩34,868 | ₩34,741 | ₩34,807 | +0.08% | 15.3만 |
|---|
| 2025.11.24 | ₩34,741 | ₩34,761 | ₩34,701 | ₩34,747 | +0.02% | 8.9만 |
|---|
| 2025.11.21 | ₩34,674 | ₩34,687 | ₩34,624 | ₩34,681 | +0.02% | 11.6만 |
|---|
| 2025.11.20 | ₩34,674 | ₩34,674 | ₩34,570 | ₩34,607 | -0.19% | 17.7만 |
|---|
| 2025.11.19 | ₩34,607 | ₩34,607 | ₩34,527 | ₩34,540 | -0.19% | 17.1만 |
|---|
| 2025.11.18 | ₩34,567 | ₩34,594 | ₩34,520 | ₩34,567 | 0.00% | 12.1만 |
|---|
| 2025.11.17 | ₩34,580 | ₩34,580 | ₩34,514 | ₩34,567 | -0.04% | 14.6만 |
|---|
| 2025.11.14 | ₩34,620 | ₩34,620 | ₩34,514 | ₩34,540 | -0.23% | 13.4만 |
|---|
| 2025.11.13 | ₩34,674 | ₩34,674 | ₩34,567 | ₩34,580 | -0.27% | 17.9만 |
|---|
| 2025.11.12 | ₩34,634 | ₩34,674 | ₩34,620 | ₩34,674 | +0.12% | 20.6만 |
|---|
| 2025.11.11 | ₩34,687 | ₩34,701 | ₩34,659 | ₩34,687 | 0.00% | 9.3만 |
|---|
| 2025.11.10 | ₩34,567 | ₩34,594 | ₩34,567 | ₩34,567 | 0.00% | 13.9만 |
|---|
| 2025.11.07 | ₩34,580 | ₩34,642 | ₩34,576 | ₩34,607 | +0.08% | 13.7만 |
|---|
| 2025.11.06 | ₩34,540 | ₩34,620 | ₩34,540 | ₩34,594 | +0.15% | 24.3만 |
|---|
| 2025.11.05 | ₩34,567 | ₩34,567 | ₩34,473 | ₩34,500 | -0.19% | 19.3만 |
|---|
| 2025.11.04 | ₩34,540 | ₩34,620 | ₩34,540 | ₩34,567 | +0.08% | 11.5만 |
|---|
| 2025.11.03 | ₩34,807 | ₩34,807 | ₩34,504 | ₩34,594 | -0.61% | 11.7만 |
|---|
| 2025.10.31 | ₩34,767 | ₩34,794 | ₩34,701 | ₩34,718 | -0.14% | 10.7만 |
|---|
| 2025.10.30 | ₩34,687 | ₩34,781 | ₩34,620 | ₩34,727 | +0.12% | 14.7만 |
|---|
| 2025.10.29 | ₩35,008 | ₩35,008 | ₩34,807 | ₩34,848 | -0.46% | 14.2만 |
|---|
| 2025.10.28 | ₩34,981 | ₩34,995 | ₩34,948 | ₩34,981 | 0.00% | 16.3만 |
|---|
| 2025.10.27 | ₩34,941 | ₩34,968 | ₩34,874 | ₩34,961 | +0.06% | 16.7만 |
|---|
| 2025.10.24 | ₩34,981 | ₩34,981 | ₩34,901 | ₩34,954 | -0.08% | 18.6만 |
|---|
| 2025.10.23 | ₩34,954 | ₩34,954 | ₩34,874 | ₩34,901 | -0.15% | 13.7만 |
|---|
| 2025.10.22 | ₩34,928 | ₩34,995 | ₩34,921 | ₩34,968 | +0.11% | 16.4만 |
|---|
| 2025.10.21 | ₩34,981 | ₩34,995 | ₩34,953 | ₩34,954 | -0.08% | 15.3만 |
|---|
| 2025.10.20 | ₩34,941 | ₩34,941 | ₩34,889 | ₩34,941 | 0.00% | 8.4만 |
|---|
| 2025.10.17 | ₩34,901 | ₩34,901 | ₩34,848 | ₩34,861 | -0.11% | 13.5만 |
|---|
| 2025.10.16 | ₩34,794 | ₩34,941 | ₩34,782 | ₩34,941 | +0.42% | 13.2만 |
|---|
| 2025.10.15 | ₩34,901 | ₩34,901 | ₩34,787 | ₩34,801 | -0.29% | 22.5만 |
|---|
| 2025.10.14 | ₩34,754 | ₩34,861 | ₩34,741 | ₩34,794 | +0.12% | 18.2만 |
|---|
| 2025.10.13 | ₩34,701 | ₩34,767 | ₩34,694 | ₩34,754 | +0.15% | 12.8만 |
|---|
| 2025.10.10 | ₩34,674 | ₩34,714 | ₩34,627 | ₩34,701 | +0.08% | 9.1만 |
|---|