시장 데이터를 불러오는 중
전체 종목
Schwab US Aggregate Bond ETF 과거 주가
Schwab US Aggregate Bond ETF · SCHZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab US Aggregate Bond ETF · SCHZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,472 | ₩29,539 | ₩29,445 | ₩29,526 | +0.18% | 219.7만 |
| 2026.10.08 | ₩29,379 | ₩29,526 | ₩29,365 | ₩29,499 | +0.41% | 299.7만 |
| 2026.10.07 | ₩29,285 | ₩29,445 | ₩29,259 | ₩29,405 | +0.41% | 300.2만 |
| 2026.10.06 | ₩29,379 | ₩29,459 | ₩29,352 | ₩29,432 | +0.18% | 223.9만 |
| 2026.10.05 | ₩29,352 | ₩29,405 | ₩29,299 | ₩29,352 | 0.00% | 241.2만 |
| 2026.10.02 | ₩29,526 | ₩29,632 | ₩29,352 | ₩29,405 | -0.41% | 480.8만 |
| 2026.10.01 | ₩29,299 | ₩29,499 | ₩29,272 | ₩29,459 | +0.55% | 313.8만 |
| 2026.09.30 | ₩29,552 | ₩29,632 | ₩29,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,499 |
| -0.18% |
| 499.1만 |
| 2026.09.29 | ₩29,526 | ₩29,539 | ₩29,419 | ₩29,512 | -0.05% | 262.1만 |
|---|
| 2026.09.28 | ₩29,552 | ₩29,579 | ₩29,472 | ₩29,539 | -0.05% | 312.9만 |
|---|
| 2026.09.25 | ₩29,646 | ₩29,699 | ₩29,566 | ₩29,699 | +0.18% | 712.3만 |
|---|
| 2026.09.24 | ₩29,779 | ₩29,806 | ₩29,606 | ₩29,619 | -0.54% | 355.5만 |
|---|
| 2026.09.23 | ₩29,966 | ₩30,046 | ₩29,712 | ₩29,766 | -0.67% | 440.5만 |
|---|
| 2026.09.22 | ₩30,033 | ₩30,046 | ₩29,966 | ₩30,019 | -0.04% | 926.7만 |
|---|
| 2026.09.21 | ₩30,006 | ₩30,033 | ₩29,966 | ₩30,006 | 0.00% | 156.9만 |
|---|
| 2026.09.18 | ₩29,966 | ₩30,100 | ₩29,913 | ₩29,926 | -0.13% | 224만 |
|---|
| 2026.09.17 | ₩30,006 | ₩30,046 | ₩29,979 | ₩30,046 | +0.13% | 216.8만 |
|---|
| 2026.09.16 | ₩29,953 | ₩30,033 | ₩29,873 | ₩29,886 | -0.22% | 162.5만 |
|---|
| 2026.09.15 | ₩29,886 | ₩29,913 | ₩29,873 | ₩29,913 | +0.09% | 287.9만 |
|---|
| 2026.09.14 | ₩29,899 | ₩29,993 | ₩29,859 | ₩29,926 | +0.09% | 184.9만 |
|---|
| 2026.09.11 | ₩30,019 | ₩30,059 | ₩29,913 | ₩29,926 | -0.31% | 325.9만 |
|---|
| 2026.09.10 | ₩30,033 | ₩30,113 | ₩29,966 | ₩29,966 | -0.22% | 289.9만 |
|---|
| 2026.09.09 | ₩30,206 | ₩30,273 | ₩30,140 | ₩30,180 | -0.09% | 189.6만 |
|---|
| 2026.09.08 | ₩30,260 | ₩30,300 | ₩30,206 | ₩30,220 | -0.13% | 198.3만 |
|---|
| 2026.09.04 | ₩30,260 | ₩30,300 | ₩30,246 | ₩30,260 | 0.00% | 156.3만 |
|---|
| 2026.09.03 | ₩30,273 | ₩30,366 | ₩30,233 | ₩30,246 | -0.09% | 182.9만 |
|---|
| 2026.09.02 | ₩30,206 | ₩30,340 | ₩30,166 | ₩30,206 | 0.00% | 181.7만 |
|---|
| 2026.09.01 | ₩30,233 | ₩30,380 | ₩30,180 | ₩30,193 | -0.13% | 585만 |
|---|
| 2026.08.31 | ₩30,393 | ₩30,593 | ₩30,340 | ₩30,393 | 0.00% | 307.1만 |
|---|
| 2026.08.28 | ₩30,500 | ₩30,660 | ₩30,407 | ₩30,420 | -0.26% | 153.1만 |
|---|
| 2026.08.27 | ₩30,540 | ₩30,567 | ₩30,340 | ₩30,500 | -0.13% | 96.8만 |
|---|
| 2026.08.26 | ₩30,513 | ₩30,580 | ₩30,340 | ₩30,540 | +0.09% | 135.4만 |
|---|
| 2026.08.25 | ₩30,500 | ₩30,580 | ₩30,500 | ₩30,567 | +0.22% | 140.9만 |
|---|
| 2026.08.24 | ₩30,407 | ₩30,460 | ₩30,407 | ₩30,447 | +0.13% | 157.6만 |
|---|
| 2026.08.21 | ₩30,420 | ₩30,487 | ₩30,366 | ₩30,393 | -0.09% | 166.7만 |
|---|
| 2026.08.20 | ₩30,420 | ₩30,633 | ₩30,366 | ₩30,433 | +0.04% | 187.8만 |
|---|
| 2026.08.19 | ₩30,487 | ₩30,527 | ₩30,393 | ₩30,513 | +0.09% | 132만 |
|---|
| 2026.08.18 | ₩30,326 | ₩30,393 | ₩30,300 | ₩30,380 | +0.18% | 128.1만 |
|---|
| 2026.08.17 | ₩30,366 | ₩30,487 | ₩30,326 | ₩30,353 | -0.04% | 179.4만 |
|---|
| 2026.08.14 | ₩30,473 | ₩30,500 | ₩30,393 | ₩30,420 | -0.18% | 120.5만 |
|---|
| 2026.08.13 | ₩30,487 | ₩30,727 | ₩30,407 | ₩30,500 | +0.04% | 175.4만 |
|---|
| 2026.08.12 | ₩30,433 | ₩30,767 | ₩30,380 | ₩30,407 | -0.09% | 173.7만 |
|---|
| 2026.08.11 | ₩30,380 | ₩30,487 | ₩30,326 | ₩30,380 | 0.00% | 127.4만 |
|---|
| 2026.08.10 | ₩30,393 | ₩30,487 | ₩30,340 | ₩30,353 | -0.13% | 181만 |
|---|
| 2026.08.07 | ₩30,473 | ₩30,567 | ₩30,407 | ₩30,460 | -0.04% | 229.3만 |
|---|
| 2026.08.06 | ₩30,433 | ₩30,593 | ₩30,366 | ₩30,393 | -0.13% | 135.4만 |
|---|
| 2026.08.05 | ₩30,460 | ₩30,553 | ₩30,366 | ₩30,473 | +0.04% | 135.2만 |
|---|
| 2026.08.04 | ₩30,420 | ₩30,567 | ₩30,407 | ₩30,460 | +0.13% | 155.7만 |
|---|
| 2026.08.03 | ₩30,340 | ₩30,513 | ₩30,286 | ₩30,340 | 0.00% | 273만 |
|---|
| 2026.07.31 | ₩30,420 | ₩30,513 | ₩30,326 | ₩30,380 | -0.13% | 437.9만 |
|---|
| 2026.07.30 | ₩30,460 | ₩30,580 | ₩30,433 | ₩30,473 | +0.04% | 91.2만 |
|---|
| 2026.07.29 | ₩30,540 | ₩30,620 | ₩30,380 | ₩30,460 | -0.26% | 125.4만 |
|---|
| 2026.07.28 | ₩30,500 | ₩30,874 | ₩30,487 | ₩30,553 | +0.18% | 103.1만 |
|---|
| 2026.07.27 | ₩30,460 | ₩30,567 | ₩30,447 | ₩30,473 | +0.04% | 149만 |
|---|
| 2026.07.24 | ₩30,420 | ₩30,754 | ₩30,393 | ₩30,420 | 0.00% | 192.3만 |
|---|
| 2026.07.23 | ₩30,366 | ₩30,580 | ₩30,340 | ₩30,380 | +0.04% | 158.8만 |
|---|
| 2026.07.22 | ₩30,487 | ₩30,767 | ₩30,433 | ₩30,460 | -0.09% | 172.9만 |
|---|
| 2026.07.21 | ₩30,527 | ₩30,727 | ₩30,460 | ₩30,500 | -0.09% | 118.9만 |
|---|
| 2026.07.20 | ₩30,620 | ₩30,687 | ₩30,540 | ₩30,567 | -0.17% | 136만 |
|---|
| 2026.07.17 | ₩30,673 | ₩31,034 | ₩30,607 | ₩30,647 | -0.09% | 80.6만 |
|---|
| 2026.07.16 | ₩30,607 | ₩30,687 | ₩30,567 | ₩30,620 | +0.04% | 145.1만 |
|---|
| 2026.07.15 | ₩30,607 | ₩30,660 | ₩30,540 | ₩30,647 | +0.13% | 137.6만 |
|---|
| 2026.07.14 | ₩30,553 | ₩30,647 | ₩30,513 | ₩30,580 | +0.09% | 174.7만 |
|---|
| 2026.07.13 | ₩30,567 | ₩30,940 | ₩30,393 | ₩30,513 | -0.17% | 320.5만 |
|---|
| 2026.07.10 | ₩30,633 | ₩30,754 | ₩30,580 | ₩30,607 | -0.09% | 184.8만 |
|---|
| 2026.07.09 | ₩30,607 | ₩30,780 | ₩30,607 | ₩30,633 | +0.09% | 156.5만 |
|---|
| 2026.07.08 | ₩30,607 | ₩30,940 | ₩30,540 | ₩30,607 | 0.00% | 201.4만 |
|---|
| 2026.07.07 | ₩30,727 | ₩30,900 | ₩30,620 | ₩30,633 | -0.30% | 161.7만 |
|---|
| 2026.07.06 | ₩30,754 | ₩30,807 | ₩30,727 | ₩30,780 | +0.09% | 180.4만 |
|---|
| 2026.07.02 | ₩30,754 | ₩31,034 | ₩30,700 | ₩30,767 | +0.04% | 176만 |
|---|
| 2026.07.01 | ₩30,714 | ₩30,834 | ₩30,700 | ₩30,754 | +0.13% | 181.8만 |
|---|
| 2026.06.30 | ₩30,994 | ₩31,154 | ₩30,874 | ₩30,874 | -0.39% | 254.2만 |
|---|
| 2026.06.29 | ₩30,980 | ₩31,074 | ₩30,927 | ₩31,007 | +0.09% | 287.3만 |
|---|
| 2026.06.26 | ₩30,967 | ₩31,127 | ₩30,900 | ₩31,007 | +0.13% | 162.9만 |
|---|
| 2026.06.25 | ₩30,954 | ₩31,034 | ₩30,914 | ₩30,980 | +0.09% | 148.7만 |
|---|
| 2026.06.24 | ₩30,914 | ₩30,967 | ₩30,860 | ₩30,954 | +0.13% | 142.3만 |
|---|
| 2026.06.23 | ₩30,807 | ₩30,860 | ₩30,740 | ₩30,807 | 0.00% | 133.5만 |
|---|
| 2026.06.22 | ₩30,794 | ₩30,807 | ₩30,754 | ₩30,780 | -0.04% | 167.4만 |
|---|
| 2026.06.18 | ₩30,900 | ₩31,021 | ₩30,834 | ₩30,860 | -0.13% | 128.5만 |
|---|
| 2026.06.17 | ₩30,887 | ₩30,967 | ₩30,767 | ₩30,780 | -0.35% | 232.4만 |
|---|
| 2026.06.16 | ₩30,874 | ₩30,927 | ₩30,834 | ₩30,900 | +0.09% | 163.8만 |
|---|
| 2026.06.15 | ₩30,874 | ₩30,914 | ₩30,834 | ₩30,847 | -0.09% | 151.5만 |
|---|
| 2026.06.12 | ₩30,820 | ₩30,900 | ₩30,700 | ₩30,820 | 0.00% | 166만 |
|---|
| 2026.06.11 | ₩30,714 | ₩30,874 | ₩30,687 | ₩30,860 | +0.48% | 141.4만 |
|---|
| 2026.06.10 | ₩30,700 | ₩30,834 | ₩30,647 | ₩30,673 | -0.09% | 159만 |
|---|
| 2026.06.09 | ₩30,673 | ₩31,007 | ₩30,647 | ₩30,714 | +0.13% | 158만 |
|---|
| 2026.06.08 | ₩30,700 | ₩30,940 | ₩30,460 | ₩30,633 | -0.22% | 173.8만 |
|---|
| 2026.06.05 | ₩30,700 | ₩30,834 | ₩30,633 | ₩30,647 | -0.17% | 238.1만 |
|---|
| 2026.06.04 | ₩30,807 | ₩30,834 | ₩30,767 | ₩30,794 | -0.04% | 140.5만 |
|---|
| 2026.06.03 | ₩30,727 | ₩30,780 | ₩30,714 | ₩30,754 | +0.09% | 144.3만 |
|---|
| 2026.06.02 | ₩30,834 | ₩30,847 | ₩30,714 | ₩30,807 | -0.09% | 148.5만 |
|---|
| 2026.06.01 | ₩30,727 | ₩31,021 | ₩30,700 | ₩30,807 | +0.26% | 219.6만 |
|---|
| 2026.05.29 | ₩30,940 | ₩30,967 | ₩30,900 | ₩30,927 | -0.04% | 540.8만 |
|---|
| 2026.05.28 | ₩30,847 | ₩30,954 | ₩30,820 | ₩30,900 | +0.17% | 343.1만 |
|---|
| 2026.05.27 | ₩30,834 | ₩30,874 | ₩30,807 | ₩30,847 | +0.04% | 146.1만 |
|---|
| 2026.05.26 | ₩30,820 | ₩30,967 | ₩30,780 | ₩30,820 | 0.00% | 218.2만 |
|---|
| 2026.05.22 | ₩30,754 | ₩30,754 | ₩30,647 | ₩30,700 | -0.17% | 162.3만 |
|---|
| 2026.05.21 | ₩30,580 | ₩30,700 | ₩30,540 | ₩30,687 | +0.35% | 121.3만 |
|---|
| 2026.05.20 | ₩30,500 | ₩30,673 | ₩30,487 | ₩30,660 | +0.53% | 167.7만 |
|---|
| 2026.05.19 | ₩30,487 | ₩30,620 | ₩30,393 | ₩30,487 | 0.00% | 187.7만 |
|---|
| 2026.05.18 | ₩30,633 | ₩30,660 | ₩30,540 | ₩30,580 | -0.17% | 379.5만 |
|---|
| 2026.05.15 | ₩30,660 | ₩30,874 | ₩30,580 | ₩30,607 | -0.17% | 260.3만 |
|---|
| 2026.05.14 | ₩30,847 | ₩30,900 | ₩30,780 | ₩30,780 | -0.22% | 169.5만 |
|---|
| 2026.05.13 | ₩30,780 | ₩30,927 | ₩30,740 | ₩30,807 | +0.09% | 165.7만 |
|---|
| 2026.05.12 | ₩30,820 | ₩31,181 | ₩30,780 | ₩30,794 | -0.09% | 194.2만 |
|---|
| 2026.05.11 | ₩30,887 | ₩30,994 | ₩30,874 | ₩30,874 | -0.04% | 195.5만 |
|---|
| 2026.05.08 | ₩30,954 | ₩31,181 | ₩30,887 | ₩30,967 | +0.04% | 266.8만 |
|---|
| 2026.05.07 | ₩31,007 | ₩31,127 | ₩30,860 | ₩30,887 | -0.39% | 292.8만 |
|---|
| 2026.05.06 | ₩30,927 | ₩31,007 | ₩30,914 | ₩30,954 | +0.09% | 197.7만 |
|---|
| 2026.05.05 | ₩30,820 | ₩30,887 | ₩30,807 | ₩30,820 | 0.00% | 177.1만 |
|---|
| 2026.05.04 | ₩30,834 | ₩31,101 | ₩30,727 | ₩30,780 | -0.17% | 180.8만 |
|---|
| 2026.05.01 | ₩30,860 | ₩30,940 | ₩30,834 | ₩30,874 | +0.04% | 282.3만 |
|---|
| 2026.04.30 | ₩30,967 | ₩31,007 | ₩30,914 | ₩30,954 | -0.04% | 782.9만 |
|---|
| 2026.04.29 | ₩30,967 | ₩30,994 | ₩30,874 | ₩30,900 | -0.22% | 181.1만 |
|---|
| 2026.04.28 | ₩31,021 | ₩31,034 | ₩30,980 | ₩31,034 | +0.04% | 123.9만 |
|---|
| 2026.04.27 | ₩31,074 | ₩31,101 | ₩31,021 | ₩31,061 | -0.04% | 175.4만 |
|---|
| 2026.04.24 | ₩31,034 | ₩31,127 | ₩31,007 | ₩31,101 | +0.22% | 143.5만 |
|---|
| 2026.04.23 | ₩31,101 | ₩31,421 | ₩30,994 | ₩31,061 | -0.13% | 211.8만 |
|---|
| 2026.04.22 | ₩31,127 | ₩31,181 | ₩31,087 | ₩31,087 | -0.13% | 148.9만 |
|---|
| 2026.04.21 | ₩31,127 | ₩31,287 | ₩31,061 | ₩31,074 | -0.17% | 193.1만 |
|---|
| 2026.04.20 | ₩31,181 | ₩31,274 | ₩31,127 | ₩31,181 | 0.00% | 129.8만 |
|---|
| 2026.04.17 | ₩31,194 | ₩31,221 | ₩31,154 | ₩31,181 | -0.04% | 180.2만 |
|---|
| 2026.04.16 | ₩31,141 | ₩31,167 | ₩31,034 | ₩31,047 | -0.30% | 301.7만 |
|---|
| 2026.04.15 | ₩31,127 | ₩31,141 | ₩31,074 | ₩31,114 | -0.04% | 158.4만 |
|---|
| 2026.04.14 | ₩31,074 | ₩31,154 | ₩31,034 | ₩31,141 | +0.21% | 254.1만 |
|---|
| 2026.04.13 | ₩30,994 | ₩31,074 | ₩30,980 | ₩31,074 | +0.26% | 202.7만 |
|---|
| 2026.04.10 | ₩31,047 | ₩31,061 | ₩30,994 | ₩31,007 | -0.13% | 148.6만 |
|---|
| 2026.04.09 | ₩31,021 | ₩31,101 | ₩30,980 | ₩31,061 | +0.13% | 141.9만 |
|---|
| 2026.04.08 | ₩31,114 | ₩31,127 | ₩31,007 | ₩31,034 | -0.26% | 216.5만 |
|---|
| 2026.04.07 | ₩30,927 | ₩30,980 | ₩30,834 | ₩30,980 | +0.17% | 192.5만 |
|---|
| 2026.04.06 | ₩30,927 | ₩30,967 | ₩30,900 | ₩30,940 | +0.04% | 198.4만 |
|---|
| 2026.04.02 | ₩30,887 | ₩31,007 | ₩30,847 | ₩30,994 | +0.35% | 245.5만 |
|---|
| 2026.04.01 | ₩30,900 | ₩30,967 | ₩30,887 | ₩30,914 | +0.04% | 242.5만 |
|---|
| 2026.03.31 | ₩30,994 | ₩31,141 | ₩30,954 | ₩30,994 | 0.00% | 699.9만 |
|---|
| 2026.03.30 | ₩30,914 | ₩30,967 | ₩30,847 | ₩30,914 | 0.00% | 187만 |
|---|
| 2026.03.27 | ₩30,700 | ₩30,807 | ₩30,700 | ₩30,767 | +0.22% | 352.3만 |
|---|
| 2026.03.26 | ₩30,874 | ₩30,980 | ₩30,754 | ₩30,754 | -0.39% | 381.9만 |
|---|
| 2026.03.25 | ₩30,954 | ₩30,980 | ₩30,900 | ₩30,954 | 0.00% | 273만 |
|---|
| 2026.03.24 | ₩30,794 | ₩30,887 | ₩30,767 | ₩30,834 | +0.13% | 321.5만 |
|---|
| 2026.03.23 | ₩30,847 | ₩30,980 | ₩30,834 | ₩30,900 | +0.17% | 498.9만 |
|---|
| 2026.03.20 | ₩30,954 | ₩31,261 | ₩30,794 | ₩30,794 | -0.52% | 293만 |
|---|
| 2026.03.19 | ₩30,954 | ₩31,087 | ₩30,940 | ₩31,047 | +0.30% | 230.5만 |
|---|
| 2026.03.18 | ₩31,114 | ₩31,167 | ₩31,021 | ₩31,034 | -0.26% | 191.3만 |
|---|
| 2026.03.17 | ₩31,127 | ₩31,167 | ₩31,127 | ₩31,154 | +0.09% | 189.7만 |
|---|
| 2026.03.16 | ₩31,087 | ₩31,101 | ₩31,034 | ₩31,087 | 0.00% | 241만 |
|---|
| 2026.03.13 | ₩31,034 | ₩31,087 | ₩30,940 | ₩30,980 | -0.17% | 264.8만 |
|---|
| 2026.03.12 | ₩31,047 | ₩31,074 | ₩30,954 | ₩30,980 | -0.21% | 329.8만 |
|---|
| 2026.03.11 | ₩31,194 | ₩31,221 | ₩31,087 | ₩31,101 | -0.30% | 192.2만 |
|---|
| 2026.03.10 | ₩31,328 | ₩31,354 | ₩31,247 | ₩31,261 | -0.21% | 198만 |
|---|
| 2026.03.09 | ₩31,221 | ₩31,354 | ₩31,194 | ₩31,354 | +0.43% | 187.7만 |
|---|
| 2026.03.06 | ₩31,207 | ₩31,328 | ₩31,181 | ₩31,261 | +0.17% | 239.2만 |
|---|
| 2026.03.05 | ₩31,274 | ₩31,314 | ₩31,261 | ₩31,301 | +0.09% | 248.8만 |
|---|
| 2026.03.04 | ₩31,408 | ₩31,434 | ₩31,354 | ₩31,381 | -0.08% | 176.4만 |
|---|
| 2026.03.03 | ₩31,301 | ₩31,434 | ₩31,274 | ₩31,408 | +0.34% | 220.4만 |
|---|
| 2026.03.02 | ₩31,461 | ₩31,501 | ₩31,381 | ₩31,434 | -0.08% | 235.5만 |
|---|
| 2026.02.27 | ₩31,635 | ₩31,675 | ₩31,635 | ₩31,648 | +0.04% | 147만 |
|---|
| 2026.02.26 | ₩31,541 | ₩31,594 | ₩31,541 | ₩31,594 | +0.17% | 140.1만 |
|---|
| 2026.02.25 | ₩31,541 | ₩31,568 | ₩31,514 | ₩31,541 | 0.00% | 155.6만 |
|---|
| 2026.02.24 | ₩31,568 | ₩31,568 | ₩31,501 | ₩31,568 | 0.00% | 130.5만 |
|---|
| 2026.02.23 | ₩31,514 | ₩31,594 | ₩31,501 | ₩31,568 | +0.17% | 138.1만 |
|---|
| 2026.02.20 | ₩31,514 | ₩31,514 | ₩31,448 | ₩31,501 | -0.04% | 169.3만 |
|---|
| 2026.02.19 | ₩31,461 | ₩31,514 | ₩31,448 | ₩31,501 | +0.13% | 96.8만 |
|---|
| 2026.02.18 | ₩31,488 | ₩31,568 | ₩31,474 | ₩31,488 | 0.00% | 210.4만 |
|---|
| 2026.02.17 | ₩31,541 | ₩31,541 | ₩31,501 | ₩31,514 | -0.08% | 272.8만 |
|---|
| 2026.02.13 | ₩31,514 | ₩31,528 | ₩31,488 | ₩31,528 | +0.04% | 269만 |
|---|
| 2026.02.12 | ₩31,328 | ₩31,434 | ₩31,328 | ₩31,434 | +0.34% | 279.9만 |
|---|
| 2026.02.11 | ₩31,287 | ₩31,341 | ₩31,261 | ₩31,301 | +0.04% | 199.6만 |
|---|
| 2026.02.10 | ₩31,341 | ₩31,368 | ₩31,328 | ₩31,354 | +0.04% | 181.9만 |
|---|
| 2026.02.09 | ₩31,234 | ₩31,274 | ₩31,207 | ₩31,261 | +0.09% | 181.2만 |
|---|
| 2026.02.06 | ₩31,247 | ₩31,261 | ₩31,207 | ₩31,247 | 0.00% | 143.4만 |
|---|
| 2026.02.05 | ₩31,181 | ₩31,247 | ₩31,154 | ₩31,247 | +0.21% | 229.5만 |
|---|
| 2026.02.04 | ₩31,101 | ₩31,141 | ₩31,074 | ₩31,114 | +0.04% | 249.4만 |
|---|
| 2026.02.03 | ₩31,101 | ₩31,127 | ₩31,074 | ₩31,127 | +0.09% | 210.1만 |
|---|
| 2026.02.02 | ₩31,167 | ₩31,181 | ₩31,101 | ₩31,101 | -0.21% | 191만 |
|---|
| 2026.01.30 | ₩31,274 | ₩31,368 | ₩31,247 | ₩31,301 | +0.09% | 891만 |
|---|
| 2026.01.29 | ₩31,247 | ₩31,301 | ₩31,221 | ₩31,287 | +0.13% | 134.1만 |
|---|
| 2026.01.28 | ₩31,274 | ₩31,354 | ₩31,221 | ₩31,261 | -0.04% | 133.7만 |
|---|
| 2026.01.27 | ₩31,314 | ₩31,328 | ₩31,274 | ₩31,287 | -0.09% | 149.6만 |
|---|
| 2026.01.26 | ₩31,301 | ₩31,328 | ₩31,287 | ₩31,314 | +0.04% | 118.9만 |
|---|
| 2026.01.23 | ₩31,247 | ₩31,274 | ₩31,207 | ₩31,274 | +0.09% | 164.5만 |
|---|
| 2026.01.22 | ₩31,207 | ₩31,247 | ₩31,181 | ₩31,234 | +0.09% | 180.9만 |
|---|
| 2026.01.21 | ₩31,167 | ₩31,301 | ₩31,141 | ₩31,221 | +0.17% | 363.4만 |
|---|
| 2026.01.20 | ₩31,141 | ₩31,181 | ₩31,114 | ₩31,141 | 0.00% | 213.6만 |
|---|
| 2026.01.16 | ₩31,301 | ₩31,314 | ₩31,234 | ₩31,247 | -0.17% | 145.4만 |
|---|
| 2026.01.15 | ₩31,368 | ₩31,368 | ₩31,301 | ₩31,301 | -0.21% | 145.9만 |
|---|
| 2026.01.14 | ₩31,314 | ₩31,354 | ₩31,301 | ₩31,354 | +0.13% | 134.8만 |
|---|
| 2026.01.13 | ₩31,314 | ₩31,314 | ₩31,247 | ₩31,301 | -0.04% | 1152.7만 |
|---|
| 2026.01.12 | ₩31,261 | ₩31,301 | ₩31,234 | ₩31,274 | +0.04% | 271.5만 |
|---|
| 2026.01.09 | ₩31,234 | ₩31,314 | ₩31,221 | ₩31,287 | +0.17% | 210.1만 |
|---|
| 2026.01.08 | ₩31,221 | ₩31,234 | ₩31,194 | ₩31,221 | 0.00% | 245.6만 |
|---|
| 2026.01.07 | ₩31,287 | ₩31,301 | ₩31,234 | ₩31,261 | -0.09% | 159.5만 |
|---|
| 2026.01.06 | ₩31,207 | ₩31,234 | ₩31,167 | ₩31,234 | +0.09% | 167.9만 |
|---|
| 2026.01.05 | ₩31,194 | ₩31,247 | ₩31,181 | ₩31,234 | +0.13% | 194.9만 |
|---|
| 2026.01.02 | ₩31,221 | ₩31,234 | ₩31,167 | ₩31,194 | -0.09% | 137.3만 |
|---|
| 2025.12.31 | ₩31,234 | ₩31,261 | ₩31,181 | ₩31,194 | -0.13% | 248.4만 |
|---|
| 2025.12.30 | ₩31,261 | ₩31,287 | ₩31,221 | ₩31,261 | 0.00% | 152.8만 |
|---|
| 2025.12.29 | ₩31,261 | ₩31,287 | ₩31,247 | ₩31,287 | +0.09% | 191.5만 |
|---|
| 2025.12.26 | ₩31,274 | ₩31,301 | ₩31,221 | ₩31,261 | -0.04% | 177.2만 |
|---|
| 2025.12.24 | ₩31,194 | ₩31,234 | ₩31,181 | ₩31,234 | +0.13% | 93.5만 |
|---|
| 2025.12.23 | ₩31,114 | ₩31,181 | ₩31,101 | ₩31,167 | +0.17% | 189.8만 |
|---|
| 2025.12.22 | ₩31,181 | ₩31,181 | ₩31,141 | ₩31,167 | -0.04% | 209.4만 |
|---|
| 2025.12.19 | ₩31,221 | ₩31,221 | ₩31,167 | ₩31,181 | -0.13% | 183.3만 |
|---|
| 2025.12.18 | ₩31,314 | ₩31,341 | ₩31,287 | ₩31,328 | +0.04% | 168.8만 |
|---|
| 2025.12.17 | ₩31,247 | ₩31,274 | ₩31,221 | ₩31,261 | +0.04% | 211.2만 |
|---|
| 2025.12.16 | ₩31,194 | ₩31,274 | ₩31,194 | ₩31,274 | +0.26% | 151.6만 |
|---|
| 2025.12.15 | ₩31,234 | ₩31,247 | ₩31,181 | ₩31,194 | -0.13% | 138.4만 |
|---|
| 2025.12.12 | ₩31,181 | ₩31,194 | ₩31,154 | ₩31,167 | -0.04% | 145.8만 |
|---|
| 2025.12.11 | ₩31,314 | ₩31,341 | ₩31,247 | ₩31,261 | -0.17% | 128.1만 |
|---|
| 2025.12.10 | ₩31,154 | ₩31,274 | ₩31,154 | ₩31,274 | +0.39% | 185.3만 |
|---|
| 2025.12.09 | ₩31,247 | ₩31,247 | ₩31,154 | ₩31,167 | -0.26% | 183.2만 |
|---|
| 2025.12.08 | ₩31,247 | ₩31,247 | ₩31,141 | ₩31,181 | -0.21% | 153.1만 |
|---|
| 2025.12.05 | ₩31,287 | ₩31,287 | ₩31,207 | ₩31,247 | -0.13% | 221.3만 |
|---|
| 2025.12.04 | ₩31,314 | ₩31,314 | ₩31,261 | ₩31,287 | -0.09% | 115.4만 |
|---|
| 2025.12.03 | ₩31,328 | ₩31,394 | ₩31,301 | ₩31,341 | +0.04% | 187.5만 |
|---|
| 2025.12.02 | ₩31,274 | ₩31,314 | ₩31,247 | ₩31,301 | +0.09% | 163.6만 |
|---|
| 2025.12.01 | ₩31,247 | ₩31,274 | ₩31,194 | ₩31,261 | +0.04% | 140.9만 |
|---|
| 2025.11.28 | ₩31,528 | ₩31,554 | ₩31,461 | ₩31,474 | -0.17% | 82.2만 |
|---|
| 2025.11.26 | ₩31,474 | ₩31,541 | ₩31,434 | ₩31,528 | +0.17% | 131.8만 |
|---|
| 2025.11.25 | ₩31,461 | ₩31,528 | ₩31,448 | ₩31,501 | +0.13% | 221.3만 |
|---|
| 2025.11.24 | ₩31,408 | ₩31,434 | ₩31,381 | ₩31,434 | +0.08% | 147.9만 |
|---|
| 2025.11.21 | ₩31,381 | ₩31,421 | ₩31,314 | ₩31,368 | -0.04% | 192.5만 |
|---|
| 2025.11.20 | ₩31,287 | ₩31,328 | ₩31,274 | ₩31,301 | +0.04% | 138.4만 |
|---|
| 2025.11.19 | ₩31,287 | ₩31,301 | ₩31,234 | ₩31,261 | -0.09% | 162만 |
|---|
| 2025.11.18 | ₩31,287 | ₩31,314 | ₩31,221 | ₩31,261 | -0.09% | 297.4만 |
|---|
| 2025.11.17 | ₩31,234 | ₩31,274 | ₩31,221 | ₩31,221 | -0.04% | 191.7만 |
|---|
| 2025.11.14 | ₩31,314 | ₩31,314 | ₩31,221 | ₩31,234 | -0.26% | 127.6만 |
|---|
| 2025.11.13 | ₩31,314 | ₩31,328 | ₩31,261 | ₩31,274 | -0.13% | 168.8만 |
|---|
| 2025.11.12 | ₩31,368 | ₩31,381 | ₩31,328 | ₩31,354 | -0.04% | 139.9만 |
|---|
| 2025.11.11 | ₩31,341 | ₩31,381 | ₩31,328 | ₩31,368 | +0.09% | 98.9만 |
|---|
| 2025.11.10 | ₩31,301 | ₩31,314 | ₩31,261 | ₩31,287 | -0.04% | 159.2만 |
|---|
| 2025.11.07 | ₩31,287 | ₩31,341 | ₩31,261 | ₩31,301 | +0.04% | 188.5만 |
|---|
| 2025.11.06 | ₩31,261 | ₩31,328 | ₩31,221 | ₩31,314 | +0.17% | 180.2만 |
|---|
| 2025.11.05 | ₩31,261 | ₩31,274 | ₩31,167 | ₩31,194 | -0.21% | 173.4만 |
|---|
| 2025.11.04 | ₩31,261 | ₩31,314 | ₩31,261 | ₩31,287 | +0.09% | 157.4만 |
|---|
| 2025.11.03 | ₩31,234 | ₩31,274 | ₩31,221 | ₩31,261 | +0.09% | 185.5만 |
|---|
| 2025.10.31 | ₩31,448 | ₩31,461 | ₩31,381 | ₩31,408 | -0.13% | 183.7만 |
|---|
| 2025.10.30 | ₩31,381 | ₩31,474 | ₩31,368 | ₩31,421 | +0.13% | 164.7만 |
|---|
| 2025.10.29 | ₩31,621 | ₩31,635 | ₩31,461 | ₩31,488 | -0.42% | 146.8만 |
|---|
| 2025.10.28 | ₩31,594 | ₩31,648 | ₩31,594 | ₩31,621 | +0.08% | 178.8만 |
|---|
| 2025.10.27 | ₩31,581 | ₩31,621 | ₩31,528 | ₩31,608 | +0.08% | 123.3만 |
|---|
| 2025.10.24 | ₩31,621 | ₩31,621 | ₩31,554 | ₩31,594 | -0.08% | 93.2만 |
|---|
| 2025.10.23 | ₩31,581 | ₩31,608 | ₩31,541 | ₩31,568 | -0.04% | 102.3만 |
|---|
| 2025.10.22 | ₩31,608 | ₩31,635 | ₩31,581 | ₩31,635 | +0.08% | 121.5만 |
|---|
| 2025.10.21 | ₩31,635 | ₩31,648 | ₩31,594 | ₩31,621 | -0.04% | 159.7만 |
|---|
| 2025.10.20 | ₩31,568 | ₩31,594 | ₩31,541 | ₩31,581 | +0.04% | 124.4만 |
|---|
| 2025.10.17 | ₩31,554 | ₩31,554 | ₩31,501 | ₩31,541 | -0.04% | 161.2만 |
|---|
| 2025.10.16 | ₩31,448 | ₩31,581 | ₩31,448 | ₩31,581 | +0.42% | 192.1만 |
|---|
| 2025.10.15 | ₩31,488 | ₩31,528 | ₩31,434 | ₩31,474 | -0.04% | 138.1만 |
|---|
| 2025.10.14 | ₩31,408 | ₩31,474 | ₩31,394 | ₩31,461 | +0.17% | 150.9만 |
|---|
| 2025.10.13 | ₩31,368 | ₩31,421 | ₩31,354 | ₩31,421 | +0.17% | 76.6만 |
|---|
| 2025.10.10 | ₩31,328 | ₩31,408 | ₩31,314 | ₩31,381 | +0.17% | 139.7만 |
|---|