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 | ₩32,467 | ₩32,494 | ₩32,421 | ₩32,481 | +0.04% | 19.9만 |
| 2026.10.08 | ₩32,374 | ₩32,521 | ₩32,347 | ₩32,508 | +0.41% | 24.6만 |
| 2026.10.07 | ₩32,267 | ₩32,434 | ₩32,228 | ₩32,414 | +0.46% | 29.1만 |
| 2026.10.06 | ₩32,307 | ₩32,454 | ₩32,307 | ₩32,401 | +0.29% | 29.2만 |
| 2026.10.05 | ₩32,347 | ₩32,374 | ₩32,254 | ₩32,361 | +0.04% | 37만 |
| 2026.10.02 | ₩32,548 | ₩32,548 | ₩32,361 | ₩32,381 | -0.51% | 27.6만 |
| 2026.10.01 | ₩32,334 | ₩32,488 | ₩32,247 | ₩32,434 | +0.31% | 29.4만 |
| 2026.09.30 | ₩32,574 | ₩32,588 | ₩32,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,494 |
| -0.25% |
| 42.1만 |
| 2026.09.29 | ₩32,548 | ₩32,548 | ₩32,414 | ₩32,501 | -0.14% | 35만 |
|---|
| 2026.09.28 | ₩32,534 | ₩32,608 | ₩32,521 | ₩32,561 | +0.08% | 33.1만 |
|---|
| 2026.09.25 | ₩32,614 | ₩32,728 | ₩32,568 | ₩32,709 | +0.29% | 28.6만 |
|---|
| 2026.09.24 | ₩32,828 | ₩32,842 | ₩32,614 | ₩32,628 | -0.61% | 30.9만 |
|---|
| 2026.09.23 | ₩33,042 | ₩33,042 | ₩32,775 | ₩32,815 | -0.69% | 33.4만 |
|---|
| 2026.09.22 | ₩33,109 | ₩33,132 | ₩33,045 | ₩33,095 | -0.04% | 25.8만 |
|---|
| 2026.09.21 | ₩33,136 | ₩33,136 | ₩33,082 | ₩33,097 | -0.12% | 23.2만 |
|---|
| 2026.09.18 | ₩33,082 | ₩33,082 | ₩33,003 | ₩33,042 | -0.12% | 16.6만 |
|---|
| 2026.09.17 | ₩33,136 | ₩33,169 | ₩33,109 | ₩33,156 | +0.06% | 39만 |
|---|
| 2026.09.16 | ₩33,029 | ₩33,102 | ₩32,989 | ₩32,990 | -0.12% | 25.2만 |
|---|
| 2026.09.15 | ₩32,975 | ₩33,013 | ₩32,969 | ₩32,989 | +0.04% | 27.9만 |
|---|
| 2026.09.14 | ₩33,002 | ₩33,089 | ₩32,948 | ₩33,015 | +0.04% | 22만 |
|---|
| 2026.09.11 | ₩33,109 | ₩33,122 | ₩33,029 | ₩33,055 | -0.16% | 36.9만 |
|---|
| 2026.09.10 | ₩33,136 | ₩33,162 | ₩33,042 | ₩33,049 | -0.26% | 44.3만 |
|---|
| 2026.09.09 | ₩33,389 | ₩33,389 | ₩33,269 | ₩33,282 | -0.32% | 27.9만 |
|---|
| 2026.09.08 | ₩33,363 | ₩33,416 | ₩33,323 | ₩33,349 | -0.04% | 21.7만 |
|---|
| 2026.09.04 | ₩33,376 | ₩33,416 | ₩33,369 | ₩33,383 | +0.02% | 74.9만 |
|---|
| 2026.09.03 | ₩33,443 | ₩33,443 | ₩33,363 | ₩33,363 | -0.24% | 20.6만 |
|---|
| 2026.09.02 | ₩33,336 | ₩33,363 | ₩33,282 | ₩33,349 | +0.04% | 24.1만 |
|---|
| 2026.09.01 | ₩33,363 | ₩33,416 | ₩33,309 | ₩33,336 | -0.08% | 27.6만 |
|---|
| 2026.08.31 | ₩33,563 | ₩33,590 | ₩33,523 | ₩33,563 | 0.00% | 19.7만 |
|---|
| 2026.08.28 | ₩33,630 | ₩33,703 | ₩33,583 | ₩33,596 | -0.10% | 20.5만 |
|---|
| 2026.08.27 | ₩33,737 | ₩33,737 | ₩33,670 | ₩33,697 | -0.12% | 24.2만 |
|---|
| 2026.08.26 | ₩33,710 | ₩33,737 | ₩33,670 | ₩33,723 | +0.04% | 24.7만 |
|---|
| 2026.08.25 | ₩33,697 | ₩33,770 | ₩33,683 | ₩33,764 | +0.20% | 25.7만 |
|---|
| 2026.08.24 | ₩33,603 | ₩33,630 | ₩33,590 | ₩33,603 | 0.00% | 16.6만 |
|---|
| 2026.08.21 | ₩33,590 | ₩33,603 | ₩33,536 | ₩33,550 | -0.12% | 25.9만 |
|---|
| 2026.08.20 | ₩33,576 | ₩33,630 | ₩33,563 | ₩33,603 | +0.08% | 28.7만 |
|---|
| 2026.08.19 | ₩33,710 | ₩33,710 | ₩33,617 | ₩33,697 | -0.04% | 24만 |
|---|
| 2026.08.18 | ₩33,510 | ₩33,563 | ₩33,483 | ₩33,550 | +0.12% | 19만 |
|---|
| 2026.08.17 | ₩33,576 | ₩33,590 | ₩33,523 | ₩33,530 | -0.14% | 26.7만 |
|---|
| 2026.08.14 | ₩33,643 | ₩33,670 | ₩33,576 | ₩33,576 | -0.20% | 18.8만 |
|---|
| 2026.08.13 | ₩33,697 | ₩33,737 | ₩33,670 | ₩33,683 | -0.04% | 28.1만 |
|---|
| 2026.08.12 | ₩33,643 | ₩33,857 | ₩33,576 | ₩33,576 | -0.20% | 16.5만 |
|---|
| 2026.08.11 | ₩33,563 | ₩33,576 | ₩33,550 | ₩33,550 | -0.04% | 857.4만 |
|---|
| 2026.08.10 | ₩33,563 | ₩33,590 | ₩33,496 | ₩33,503 | -0.18% | 23만 |
|---|
| 2026.08.07 | ₩33,657 | ₩33,657 | ₩33,590 | ₩33,643 | -0.04% | 19.8만 |
|---|
| 2026.08.06 | ₩33,617 | ₩33,617 | ₩33,543 | ₩33,576 | -0.12% | 16.3만 |
|---|
| 2026.08.05 | ₩33,683 | ₩33,683 | ₩33,623 | ₩33,677 | -0.02% | 22.6만 |
|---|
| 2026.08.04 | ₩34,285 | ₩34,285 | ₩33,583 | ₩33,630 | -1.91% | 16.7만 |
|---|
| 2026.08.03 | ₩33,483 | ₩33,516 | ₩33,470 | ₩33,490 | +0.02% | 21.6만 |
|---|
| 2026.07.31 | ₩33,603 | ₩33,617 | ₩33,510 | ₩33,554 | -0.15% | 17.5만 |
|---|
| 2026.07.30 | ₩33,657 | ₩33,683 | ₩33,643 | ₩33,670 | +0.04% | 28만 |
|---|
| 2026.07.29 | ₩33,723 | ₩33,750 | ₩33,643 | ₩33,643 | -0.24% | 55.8만 |
|---|
| 2026.07.28 | ₩33,710 | ₩33,782 | ₩33,697 | ₩33,757 | +0.14% | 19.3만 |
|---|
| 2026.07.27 | ₩33,657 | ₩33,690 | ₩33,637 | ₩33,683 | +0.08% | 17만 |
|---|
| 2026.07.24 | ₩33,576 | ₩33,683 | ₩33,576 | ₩33,617 | +0.12% | 24.8만 |
|---|
| 2026.07.23 | ₩33,550 | ₩33,630 | ₩33,550 | ₩33,590 | +0.12% | 21.6만 |
|---|
| 2026.07.22 | ₩33,737 | ₩33,750 | ₩33,663 | ₩33,670 | -0.20% | 21.5만 |
|---|
| 2026.07.21 | ₩33,830 | ₩33,830 | ₩33,710 | ₩33,750 | -0.24% | 32만 |
|---|
| 2026.07.20 | ₩33,910 | ₩33,924 | ₩33,792 | ₩33,830 | -0.24% | 22만 |
|---|
| 2026.07.17 | ₩33,924 | ₩33,957 | ₩33,884 | ₩33,910 | -0.04% | 18.5만 |
|---|
| 2026.07.16 | ₩33,817 | ₩33,884 | ₩33,817 | ₩33,877 | +0.18% | 42.5만 |
|---|
| 2026.07.15 | ₩33,830 | ₩33,904 | ₩33,830 | ₩33,884 | +0.16% | 17.3만 |
|---|
| 2026.07.14 | ₩33,817 | ₩33,857 | ₩33,784 | ₩33,830 | +0.04% | 20.9만 |
|---|
| 2026.07.13 | ₩33,804 | ₩33,804 | ₩33,710 | ₩33,723 | -0.24% | 18.4만 |
|---|
| 2026.07.10 | ₩33,897 | ₩33,910 | ₩33,817 | ₩33,844 | -0.16% | 21.3만 |
|---|
| 2026.07.09 | ₩33,857 | ₩33,910 | ₩33,837 | ₩33,870 | +0.04% | 17.7만 |
|---|
| 2026.07.08 | ₩33,910 | ₩33,910 | ₩33,782 | ₩33,830 | -0.24% | 20.4만 |
|---|
| 2026.07.07 | ₩33,951 | ₩33,991 | ₩33,870 | ₩33,884 | -0.20% | 34.3만 |
|---|
| 2026.07.06 | ₩34,017 | ₩34,231 | ₩33,991 | ₩34,071 | +0.16% | 18.6만 |
|---|
| 2026.07.02 | ₩34,017 | ₩34,057 | ₩33,995 | ₩34,031 | +0.04% | 20.1만 |
|---|
| 2026.07.01 | ₩34,017 | ₩34,044 | ₩33,964 | ₩34,017 | 0.00% | 22.9만 |
|---|
| 2026.06.30 | ₩34,271 | ₩34,298 | ₩34,164 | ₩34,191 | -0.23% | 18.1만 |
|---|
| 2026.06.29 | ₩34,285 | ₩34,325 | ₩34,271 | ₩34,311 | +0.08% | 22.5만 |
|---|
| 2026.06.26 | ₩34,311 | ₩34,318 | ₩34,285 | ₩34,285 | -0.08% | 25.1만 |
|---|
| 2026.06.25 | ₩34,258 | ₩34,291 | ₩34,244 | ₩34,271 | +0.04% | 36.2만 |
|---|
| 2026.06.24 | ₩34,191 | ₩34,238 | ₩34,175 | ₩34,204 | +0.04% | 25.7만 |
|---|
| 2026.06.23 | ₩34,124 | ₩34,124 | ₩34,064 | ₩34,084 | -0.12% | 16.8만 |
|---|
| 2026.06.22 | ₩34,031 | ₩34,057 | ₩33,997 | ₩34,017 | -0.04% | 24.9만 |
|---|
| 2026.06.18 | ₩34,164 | ₩34,204 | ₩34,104 | ₩34,111 | -0.16% | 23.9만 |
|---|
| 2026.06.17 | ₩34,164 | ₩34,191 | ₩34,037 | ₩34,044 | -0.35% | 24.9만 |
|---|
| 2026.06.16 | ₩34,138 | ₩34,204 | ₩34,138 | ₩34,164 | +0.08% | 37.7만 |
|---|
| 2026.06.15 | ₩34,178 | ₩34,178 | ₩34,111 | ₩34,111 | -0.20% | 16.4만 |
|---|
| 2026.06.12 | ₩34,084 | ₩34,091 | ₩34,017 | ₩34,077 | -0.02% | 20.6만 |
|---|
| 2026.06.11 | ₩33,964 | ₩34,124 | ₩33,937 | ₩34,111 | +0.43% | 37.2만 |
|---|
| 2026.06.10 | ₩33,951 | ₩33,977 | ₩33,904 | ₩33,924 | -0.08% | 18.8만 |
|---|
| 2026.06.09 | ₩33,937 | ₩33,951 | ₩33,897 | ₩33,951 | +0.04% | 17.2만 |
|---|
| 2026.06.08 | ₩33,924 | ₩33,964 | ₩33,877 | ₩33,884 | -0.12% | 20.4만 |
|---|
| 2026.06.05 | ₩33,964 | ₩33,964 | ₩33,897 | ₩33,910 | -0.16% | 22.8만 |
|---|
| 2026.06.04 | ₩34,124 | ₩34,124 | ₩34,044 | ₩34,057 | -0.20% | 45.7만 |
|---|
| 2026.06.03 | ₩34,057 | ₩34,057 | ₩33,977 | ₩34,017 | -0.12% | 34.7만 |
|---|
| 2026.06.02 | ₩34,084 | ₩34,084 | ₩34,044 | ₩34,071 | -0.04% | 39.8만 |
|---|
| 2026.06.01 | ₩34,017 | ₩34,151 | ₩33,951 | ₩34,084 | +0.20% | 28.3만 |
|---|
| 2026.05.29 | ₩34,204 | ₩34,244 | ₩34,178 | ₩34,218 | +0.04% | 24.4만 |
|---|
| 2026.05.28 | ₩34,164 | ₩34,204 | ₩34,084 | ₩34,164 | 0.00% | 24.8만 |
|---|
| 2026.05.27 | ₩34,098 | ₩34,124 | ₩34,084 | ₩34,084 | -0.04% | 47.6만 |
|---|
| 2026.05.26 | ₩34,071 | ₩34,098 | ₩34,051 | ₩34,071 | 0.00% | 37.3만 |
|---|
| 2026.05.22 | ₩34,004 | ₩34,071 | ₩33,877 | ₩33,951 | -0.16% | 27.8만 |
|---|
| 2026.05.21 | ₩33,804 | ₩33,937 | ₩33,750 | ₩33,937 | +0.40% | 18.2만 |
|---|
| 2026.05.20 | ₩33,723 | ₩33,910 | ₩33,710 | ₩33,884 | +0.48% | 26.8만 |
|---|
| 2026.05.19 | ₩33,670 | ₩33,743 | ₩33,637 | ₩33,710 | +0.12% | 36.6만 |
|---|
| 2026.05.18 | ₩33,857 | ₩33,890 | ₩33,757 | ₩33,804 | -0.16% | 21.8만 |
|---|
| 2026.05.15 | ₩33,884 | ₩33,897 | ₩33,824 | ₩33,830 | -0.16% | 57.8만 |
|---|
| 2026.05.14 | ₩34,138 | ₩34,138 | ₩34,044 | ₩34,044 | -0.27% | 17.6만 |
|---|
| 2026.05.13 | ₩34,071 | ₩34,084 | ₩34,005 | ₩34,057 | -0.04% | 26.3만 |
|---|
| 2026.05.12 | ₩34,098 | ₩34,098 | ₩34,057 | ₩34,057 | -0.12% | 43.8만 |
|---|
| 2026.05.11 | ₩34,218 | ₩34,218 | ₩34,151 | ₩34,158 | -0.18% | 44.6만 |
|---|
| 2026.05.08 | ₩34,285 | ₩34,285 | ₩34,218 | ₩34,244 | -0.12% | 26.2만 |
|---|
| 2026.05.07 | ₩34,311 | ₩34,311 | ₩34,138 | ₩34,151 | -0.47% | 34.4만 |
|---|
| 2026.05.06 | ₩34,204 | ₩34,231 | ₩34,184 | ₩34,231 | +0.08% | 32.4만 |
|---|
| 2026.05.05 | ₩34,044 | ₩34,098 | ₩34,017 | ₩34,057 | +0.04% | 96만 |
|---|
| 2026.05.04 | ₩34,084 | ₩34,098 | ₩33,971 | ₩34,011 | -0.22% | 45.8만 |
|---|
| 2026.05.01 | ₩34,124 | ₩34,198 | ₩34,084 | ₩34,124 | 0.00% | 21.1만 |
|---|
| 2026.04.30 | ₩34,244 | ₩34,258 | ₩34,184 | ₩34,204 | -0.12% | 23.4만 |
|---|
| 2026.04.29 | ₩34,244 | ₩34,258 | ₩34,178 | ₩34,191 | -0.16% | 45.2만 |
|---|
| 2026.04.28 | ₩34,311 | ₩34,325 | ₩34,271 | ₩34,305 | -0.02% | 14.5만 |
|---|
| 2026.04.27 | ₩34,378 | ₩34,391 | ₩34,311 | ₩34,351 | -0.08% | 23.7만 |
|---|
| 2026.04.24 | ₩34,351 | ₩34,405 | ₩34,311 | ₩34,405 | +0.16% | 14.3만 |
|---|
| 2026.04.23 | ₩34,432 | ₩34,432 | ₩34,298 | ₩34,338 | -0.27% | 14.6만 |
|---|
| 2026.04.22 | ₩34,458 | ₩34,458 | ₩34,405 | ₩34,405 | -0.16% | 29.8만 |
|---|
| 2026.04.21 | ₩34,432 | ₩34,445 | ₩34,351 | ₩34,365 | -0.19% | 17.4만 |
|---|
| 2026.04.20 | ₩34,498 | ₩34,498 | ₩34,432 | ₩34,458 | -0.12% | 16.9만 |
|---|
| 2026.04.17 | ₩34,498 | ₩34,525 | ₩34,472 | ₩34,478 | -0.06% | 20.6만 |
|---|
| 2026.04.16 | ₩34,445 | ₩34,445 | ₩34,338 | ₩34,351 | -0.27% | 19.7만 |
|---|
| 2026.04.15 | ₩34,432 | ₩34,432 | ₩34,378 | ₩34,405 | -0.08% | 17.1만 |
|---|
| 2026.04.14 | ₩34,391 | ₩34,458 | ₩34,378 | ₩34,458 | +0.19% | 39.5만 |
|---|
| 2026.04.13 | ₩34,311 | ₩34,371 | ₩34,271 | ₩34,371 | +0.18% | 21.3만 |
|---|
| 2026.04.10 | ₩34,378 | ₩34,378 | ₩34,298 | ₩34,305 | -0.21% | 17.8만 |
|---|
| 2026.04.09 | ₩34,311 | ₩34,412 | ₩34,271 | ₩34,358 | +0.14% | 25.6만 |
|---|
| 2026.04.08 | ₩34,538 | ₩34,538 | ₩34,325 | ₩34,345 | -0.56% | 31.6만 |
|---|
| 2026.04.07 | ₩34,231 | ₩34,265 | ₩34,111 | ₩34,258 | +0.08% | 16.3만 |
|---|
| 2026.04.06 | ₩34,325 | ₩34,325 | ₩34,191 | ₩34,218 | -0.31% | 26만 |
|---|
| 2026.04.02 | ₩34,178 | ₩34,285 | ₩34,152 | ₩34,285 | +0.31% | 18.2만 |
|---|
| 2026.04.01 | ₩34,178 | ₩34,244 | ₩34,178 | ₩34,198 | +0.06% | 270.5만 |
|---|
| 2026.03.31 | ₩34,271 | ₩34,365 | ₩34,238 | ₩34,365 | +0.27% | 35만 |
|---|
| 2026.03.30 | ₩34,151 | ₩34,218 | ₩34,138 | ₩34,151 | 0.00% | 22.7만 |
|---|
| 2026.03.27 | ₩33,951 | ₩34,037 | ₩33,951 | ₩34,017 | +0.20% | 20.4만 |
|---|
| 2026.03.26 | ₩34,204 | ₩34,204 | ₩34,031 | ₩34,031 | -0.51% | 27.8만 |
|---|
| 2026.03.25 | ₩34,258 | ₩34,258 | ₩34,198 | ₩34,204 | -0.16% | 17.3만 |
|---|
| 2026.03.24 | ₩34,044 | ₩34,164 | ₩34,021 | ₩34,098 | +0.16% | 33.5만 |
|---|
| 2026.03.23 | ₩34,111 | ₩34,244 | ₩34,098 | ₩34,164 | +0.16% | 19.1만 |
|---|
| 2026.03.20 | ₩34,231 | ₩34,231 | ₩34,037 | ₩34,037 | -0.57% | 23.3만 |
|---|
| 2026.03.19 | ₩34,204 | ₩34,358 | ₩34,204 | ₩34,325 | +0.35% | 19.4만 |
|---|
| 2026.03.18 | ₩34,391 | ₩34,425 | ₩34,285 | ₩34,285 | -0.31% | 37.9만 |
|---|
| 2026.03.17 | ₩34,445 | ₩34,445 | ₩34,405 | ₩34,425 | -0.06% | 28.2만 |
|---|
| 2026.03.16 | ₩34,365 | ₩34,378 | ₩34,330 | ₩34,365 | 0.00% | 16만 |
|---|
| 2026.03.13 | ₩34,325 | ₩34,345 | ₩34,208 | ₩34,231 | -0.27% | 29.3만 |
|---|
| 2026.03.12 | ₩34,365 | ₩34,378 | ₩34,238 | ₩34,285 | -0.23% | 33.8만 |
|---|
| 2026.03.11 | ₩34,485 | ₩34,485 | ₩34,397 | ₩34,408 | -0.22% | 18.6만 |
|---|
| 2026.03.10 | ₩34,632 | ₩34,667 | ₩34,565 | ₩34,579 | -0.15% | 15.9만 |
|---|
| 2026.03.09 | ₩34,525 | ₩34,692 | ₩34,518 | ₩34,672 | +0.43% | 25만 |
|---|
| 2026.03.06 | ₩34,552 | ₩34,645 | ₩34,505 | ₩34,572 | +0.06% | 52만 |
|---|
| 2026.03.05 | ₩34,619 | ₩34,632 | ₩34,585 | ₩34,632 | +0.04% | 23.2만 |
|---|
| 2026.03.04 | ₩34,766 | ₩34,766 | ₩34,705 | ₩34,712 | -0.15% | 22.4만 |
|---|
| 2026.03.03 | ₩34,645 | ₩34,779 | ₩34,632 | ₩34,739 | +0.27% | 27.6만 |
|---|
| 2026.03.02 | ₩34,846 | ₩34,846 | ₩34,752 | ₩34,766 | -0.23% | 23.6만 |
|---|
| 2026.02.27 | ₩35,073 | ₩35,073 | ₩35,033 | ₩35,060 | -0.04% | 20.7만 |
|---|
| 2026.02.26 | ₩34,953 | ₩34,993 | ₩34,946 | ₩34,993 | +0.11% | 24.6만 |
|---|
| 2026.02.25 | ₩34,953 | ₩34,966 | ₩34,914 | ₩34,919 | -0.10% | 22.2만 |
|---|
| 2026.02.24 | ₩34,953 | ₩34,953 | ₩34,913 | ₩34,953 | 0.00% | 20.5만 |
|---|
| 2026.02.23 | ₩34,899 | ₩34,978 | ₩34,899 | ₩34,966 | +0.19% | 17.2만 |
|---|
| 2026.02.20 | ₩34,913 | ₩34,913 | ₩34,832 | ₩34,886 | -0.08% | 18.2만 |
|---|
| 2026.02.19 | ₩34,806 | ₩34,872 | ₩34,799 | ₩34,852 | +0.13% | 34.1만 |
|---|
| 2026.02.18 | ₩34,872 | ₩34,886 | ₩34,826 | ₩34,859 | -0.04% | 24.4만 |
|---|
| 2026.02.17 | ₩34,899 | ₩34,899 | ₩34,852 | ₩34,872 | -0.08% | 15.2만 |
|---|
| 2026.02.13 | ₩34,846 | ₩34,899 | ₩34,846 | ₩34,899 | +0.15% | 16.6만 |
|---|
| 2026.02.12 | ₩34,659 | ₩34,792 | ₩34,659 | ₩34,792 | +0.39% | 17.5만 |
|---|
| 2026.02.11 | ₩34,619 | ₩34,679 | ₩34,605 | ₩34,625 | +0.02% | 17.4만 |
|---|
| 2026.02.10 | ₩34,672 | ₩34,705 | ₩34,672 | ₩34,685 | +0.04% | 21.5만 |
|---|
| 2026.02.09 | ₩34,552 | ₩34,605 | ₩34,552 | ₩34,605 | +0.15% | 20.2만 |
|---|
| 2026.02.06 | ₩34,579 | ₩34,588 | ₩34,538 | ₩34,585 | +0.02% | 15.5만 |
|---|
| 2026.02.05 | ₩34,485 | ₩34,572 | ₩34,458 | ₩34,565 | +0.23% | 14.5만 |
|---|
| 2026.02.04 | ₩34,405 | ₩34,445 | ₩34,405 | ₩34,425 | +0.06% | 15.6만 |
|---|
| 2026.02.03 | ₩34,405 | ₩34,445 | ₩34,391 | ₩34,445 | +0.12% | 26.6만 |
|---|
| 2026.02.02 | ₩34,498 | ₩34,498 | ₩34,418 | ₩34,425 | -0.21% | 15.4만 |
|---|
| 2026.01.30 | ₩34,605 | ₩34,632 | ₩34,579 | ₩34,579 | -0.08% | 14.4만 |
|---|
| 2026.01.29 | ₩34,579 | ₩34,652 | ₩34,538 | ₩34,565 | -0.04% | 20.4만 |
|---|
| 2026.01.28 | ₩34,605 | ₩34,632 | ₩34,579 | ₩34,632 | +0.08% | 16.7만 |
|---|
| 2026.01.27 | ₩34,645 | ₩34,672 | ₩34,619 | ₩34,619 | -0.08% | 16만 |
|---|
| 2026.01.26 | ₩34,659 | ₩34,672 | ₩34,632 | ₩34,645 | -0.04% | 28.7만 |
|---|
| 2026.01.23 | ₩34,592 | ₩34,632 | ₩34,552 | ₩34,619 | +0.08% | 16.9만 |
|---|
| 2026.01.22 | ₩34,552 | ₩34,592 | ₩34,525 | ₩34,585 | +0.10% | 16.2만 |
|---|
| 2026.01.21 | ₩34,538 | ₩34,572 | ₩34,486 | ₩34,552 | +0.04% | 19.2만 |
|---|
| 2026.01.20 | ₩34,538 | ₩34,538 | ₩34,472 | ₩34,498 | -0.12% | 22.6만 |
|---|
| 2026.01.16 | ₩34,659 | ₩34,672 | ₩34,599 | ₩34,612 | -0.13% | 19.9만 |
|---|
| 2026.01.15 | ₩34,725 | ₩34,732 | ₩34,659 | ₩34,665 | -0.17% | 22.4만 |
|---|
| 2026.01.14 | ₩34,645 | ₩34,725 | ₩34,645 | ₩34,699 | +0.15% | 14.9만 |
|---|
| 2026.01.13 | ₩34,659 | ₩34,659 | ₩34,620 | ₩34,632 | -0.08% | 15.7만 |
|---|
| 2026.01.12 | ₩34,619 | ₩34,665 | ₩34,605 | ₩34,605 | -0.04% | 23.4만 |
|---|
| 2026.01.09 | ₩34,619 | ₩34,645 | ₩34,565 | ₩34,632 | +0.04% | 19.2만 |
|---|
| 2026.01.08 | ₩34,552 | ₩34,579 | ₩34,512 | ₩34,579 | +0.08% | 22.1만 |
|---|
| 2026.01.07 | ₩34,632 | ₩34,632 | ₩34,572 | ₩34,599 | -0.10% | 14.1만 |
|---|
| 2026.01.06 | ₩34,552 | ₩34,565 | ₩34,498 | ₩34,565 | +0.04% | 24.2만 |
|---|
| 2026.01.05 | ₩34,512 | ₩34,552 | ₩34,498 | ₩34,552 | +0.12% | 16.3만 |
|---|
| 2026.01.02 | ₩34,552 | ₩34,552 | ₩34,472 | ₩34,498 | -0.15% | 15.6만 |
|---|
| 2025.12.31 | ₩34,592 | ₩34,592 | ₩34,517 | ₩34,538 | -0.15% | 14만 |
|---|
| 2025.12.30 | ₩34,605 | ₩34,605 | ₩34,541 | ₩34,592 | -0.04% | 21만 |
|---|
| 2025.12.29 | ₩34,592 | ₩34,605 | ₩34,552 | ₩34,605 | +0.04% | 15.9만 |
|---|
| 2025.12.26 | ₩34,592 | ₩34,592 | ₩34,525 | ₩34,579 | -0.04% | 12.6만 |
|---|
| 2025.12.24 | ₩34,498 | ₩34,552 | ₩34,480 | ₩34,538 | +0.12% | 16.4만 |
|---|
| 2025.12.23 | ₩34,391 | ₩34,472 | ₩34,391 | ₩34,472 | +0.23% | 23.2만 |
|---|
| 2025.12.22 | ₩34,485 | ₩34,485 | ₩34,458 | ₩34,458 | -0.08% | 21.2만 |
|---|
| 2025.12.19 | ₩34,579 | ₩34,579 | ₩34,472 | ₩34,538 | -0.12% | 20.4만 |
|---|
| 2025.12.18 | ₩34,712 | ₩34,712 | ₩34,619 | ₩34,699 | -0.04% | 27만 |
|---|
| 2025.12.17 | ₩34,552 | ₩34,605 | ₩34,538 | ₩34,605 | +0.15% | 21만 |
|---|
| 2025.12.16 | ₩34,512 | ₩34,579 | ₩34,512 | ₩34,565 | +0.15% | 16.8만 |
|---|
| 2025.12.15 | ₩34,525 | ₩34,538 | ₩34,472 | ₩34,472 | -0.15% | 22.3만 |
|---|
| 2025.12.12 | ₩34,458 | ₩34,485 | ₩34,445 | ₩34,472 | +0.04% | 21.2만 |
|---|
| 2025.12.11 | ₩34,592 | ₩34,645 | ₩34,565 | ₩34,579 | -0.04% | 15.2만 |
|---|
| 2025.12.10 | ₩34,472 | ₩34,572 | ₩34,445 | ₩34,572 | +0.29% | 24.8만 |
|---|
| 2025.12.09 | ₩34,552 | ₩34,552 | ₩34,472 | ₩34,485 | -0.19% | 27.7만 |
|---|
| 2025.12.08 | ₩34,605 | ₩34,605 | ₩34,458 | ₩34,505 | -0.29% | 20.2만 |
|---|
| 2025.12.05 | ₩34,592 | ₩34,605 | ₩34,538 | ₩34,558 | -0.10% | 16.4만 |
|---|
| 2025.12.04 | ₩34,659 | ₩34,659 | ₩34,592 | ₩34,619 | -0.12% | 10.3만 |
|---|
| 2025.12.03 | ₩34,685 | ₩34,685 | ₩34,619 | ₩34,659 | -0.08% | 21.4만 |
|---|
| 2025.12.02 | ₩34,565 | ₩34,632 | ₩34,538 | ₩34,625 | +0.17% | 23.5만 |
|---|
| 2025.12.01 | ₩34,846 | ₩34,846 | ₩34,525 | ₩34,592 | -0.73% | 18.3만 |
|---|
| 2025.11.28 | ₩34,846 | ₩34,846 | ₩34,766 | ₩34,792 | -0.15% | 12만 |
|---|
| 2025.11.26 | ₩34,806 | ₩34,886 | ₩34,772 | ₩34,872 | +0.19% | 14.3만 |
|---|
| 2025.11.25 | ₩34,779 | ₩34,866 | ₩34,739 | ₩34,806 | +0.08% | 15.3만 |
|---|
| 2025.11.24 | ₩34,739 | ₩34,759 | ₩34,699 | ₩34,746 | +0.02% | 8.9만 |
|---|
| 2025.11.21 | ₩34,672 | ₩34,685 | ₩34,623 | ₩34,679 | +0.02% | 11.6만 |
|---|
| 2025.11.20 | ₩34,672 | ₩34,672 | ₩34,568 | ₩34,605 | -0.19% | 17.7만 |
|---|
| 2025.11.19 | ₩34,605 | ₩34,605 | ₩34,525 | ₩34,538 | -0.19% | 17.1만 |
|---|
| 2025.11.18 | ₩34,565 | ₩34,592 | ₩34,518 | ₩34,565 | 0.00% | 12.1만 |
|---|
| 2025.11.17 | ₩34,579 | ₩34,579 | ₩34,512 | ₩34,565 | -0.04% | 14.6만 |
|---|
| 2025.11.14 | ₩34,619 | ₩34,619 | ₩34,512 | ₩34,538 | -0.23% | 13.4만 |
|---|
| 2025.11.13 | ₩34,672 | ₩34,672 | ₩34,565 | ₩34,579 | -0.27% | 17.9만 |
|---|
| 2025.11.12 | ₩34,632 | ₩34,672 | ₩34,619 | ₩34,672 | +0.12% | 20.6만 |
|---|
| 2025.11.11 | ₩34,685 | ₩34,699 | ₩34,657 | ₩34,685 | 0.00% | 9.3만 |
|---|
| 2025.11.10 | ₩34,565 | ₩34,592 | ₩34,565 | ₩34,565 | 0.00% | 13.9만 |
|---|
| 2025.11.07 | ₩34,579 | ₩34,640 | ₩34,575 | ₩34,605 | +0.08% | 13.7만 |
|---|
| 2025.11.06 | ₩34,538 | ₩34,619 | ₩34,538 | ₩34,592 | +0.15% | 24.3만 |
|---|
| 2025.11.05 | ₩34,565 | ₩34,565 | ₩34,472 | ₩34,498 | -0.19% | 19.3만 |
|---|
| 2025.11.04 | ₩34,538 | ₩34,619 | ₩34,538 | ₩34,565 | +0.08% | 11.5만 |
|---|
| 2025.11.03 | ₩34,806 | ₩34,806 | ₩34,502 | ₩34,592 | -0.61% | 11.7만 |
|---|
| 2025.10.31 | ₩34,766 | ₩34,792 | ₩34,699 | ₩34,716 | -0.14% | 10.7만 |
|---|
| 2025.10.30 | ₩34,685 | ₩34,779 | ₩34,619 | ₩34,725 | +0.12% | 14.7만 |
|---|
| 2025.10.29 | ₩35,006 | ₩35,006 | ₩34,806 | ₩34,846 | -0.46% | 14.2만 |
|---|
| 2025.10.28 | ₩34,979 | ₩34,993 | ₩34,946 | ₩34,979 | 0.00% | 16.3만 |
|---|
| 2025.10.27 | ₩34,939 | ₩34,966 | ₩34,872 | ₩34,959 | +0.06% | 16.7만 |
|---|
| 2025.10.24 | ₩34,979 | ₩34,979 | ₩34,899 | ₩34,953 | -0.08% | 18.6만 |
|---|
| 2025.10.23 | ₩34,953 | ₩34,953 | ₩34,872 | ₩34,899 | -0.15% | 13.7만 |
|---|
| 2025.10.22 | ₩34,926 | ₩34,993 | ₩34,919 | ₩34,966 | +0.11% | 16.4만 |
|---|
| 2025.10.21 | ₩34,979 | ₩34,993 | ₩34,951 | ₩34,953 | -0.08% | 15.3만 |
|---|
| 2025.10.20 | ₩34,939 | ₩34,939 | ₩34,887 | ₩34,939 | 0.00% | 8.4만 |
|---|
| 2025.10.17 | ₩34,899 | ₩34,899 | ₩34,846 | ₩34,859 | -0.11% | 13.5만 |
|---|
| 2025.10.16 | ₩34,792 | ₩34,939 | ₩34,780 | ₩34,939 | +0.42% | 13.2만 |
|---|
| 2025.10.15 | ₩34,899 | ₩34,899 | ₩34,786 | ₩34,799 | -0.29% | 22.5만 |
|---|
| 2025.10.14 | ₩34,752 | ₩34,859 | ₩34,739 | ₩34,792 | +0.12% | 18.2만 |
|---|
| 2025.10.13 | ₩34,699 | ₩34,766 | ₩34,692 | ₩34,752 | +0.15% | 12.8만 |
|---|
| 2025.10.10 | ₩34,672 | ₩34,712 | ₩34,625 | ₩34,699 | +0.08% | 9.1만 |
|---|