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 | ₩29,496 | ₩29,563 | ₩29,469 | ₩29,549 | +0.18% | 219.7만 |
| 2026.10.08 | ₩29,402 | ₩29,549 | ₩29,389 | ₩29,523 | +0.41% | 299.7만 |
| 2026.10.07 | ₩29,309 | ₩29,469 | ₩29,282 | ₩29,429 | +0.41% | 300.2만 |
| 2026.10.06 | ₩29,402 | ₩29,482 | ₩29,376 | ₩29,456 | +0.18% | 223.9만 |
| 2026.10.05 | ₩29,376 | ₩29,429 | ₩29,322 | ₩29,376 | 0.00% | 241.2만 |
| 2026.10.02 | ₩29,549 | ₩29,656 | ₩29,376 | ₩29,429 | -0.41% | 480.8만 |
| 2026.10.01 | ₩29,322 | ₩29,523 | ₩29,295 | ₩29,482 | +0.55% | 313.8만 |
| 2026.09.30 | ₩29,576 | ₩29,656 | ₩29,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,523 |
| -0.18% |
| 499.1만 |
| 2026.09.29 | ₩29,549 | ₩29,563 | ₩29,442 | ₩29,536 | -0.05% | 262.1만 |
|---|
| 2026.09.28 | ₩29,576 | ₩29,603 | ₩29,496 | ₩29,563 | -0.05% | 312.9만 |
|---|
| 2026.09.25 | ₩29,669 | ₩29,723 | ₩29,589 | ₩29,723 | +0.18% | 712.3만 |
|---|
| 2026.09.24 | ₩29,803 | ₩29,830 | ₩29,629 | ₩29,643 | -0.54% | 355.5만 |
|---|
| 2026.09.23 | ₩29,990 | ₩30,070 | ₩29,736 | ₩29,790 | -0.67% | 440.5만 |
|---|
| 2026.09.22 | ₩30,057 | ₩30,070 | ₩29,990 | ₩30,043 | -0.04% | 926.7만 |
|---|
| 2026.09.21 | ₩30,030 | ₩30,057 | ₩29,990 | ₩30,030 | 0.00% | 156.9만 |
|---|
| 2026.09.18 | ₩29,990 | ₩30,124 | ₩29,937 | ₩29,950 | -0.13% | 224만 |
|---|
| 2026.09.17 | ₩30,030 | ₩30,070 | ₩30,003 | ₩30,070 | +0.13% | 216.8만 |
|---|
| 2026.09.16 | ₩29,977 | ₩30,057 | ₩29,897 | ₩29,910 | -0.22% | 162.5만 |
|---|
| 2026.09.15 | ₩29,910 | ₩29,937 | ₩29,897 | ₩29,937 | +0.09% | 287.9만 |
|---|
| 2026.09.14 | ₩29,923 | ₩30,017 | ₩29,883 | ₩29,950 | +0.09% | 184.9만 |
|---|
| 2026.09.11 | ₩30,043 | ₩30,084 | ₩29,937 | ₩29,950 | -0.31% | 325.9만 |
|---|
| 2026.09.10 | ₩30,057 | ₩30,137 | ₩29,990 | ₩29,990 | -0.22% | 289.9만 |
|---|
| 2026.09.09 | ₩30,231 | ₩30,297 | ₩30,164 | ₩30,204 | -0.09% | 189.6만 |
|---|
| 2026.09.08 | ₩30,284 | ₩30,324 | ₩30,231 | ₩30,244 | -0.13% | 198.3만 |
|---|
| 2026.09.04 | ₩30,284 | ₩30,324 | ₩30,271 | ₩30,284 | 0.00% | 156.3만 |
|---|
| 2026.09.03 | ₩30,297 | ₩30,391 | ₩30,257 | ₩30,271 | -0.09% | 182.9만 |
|---|
| 2026.09.02 | ₩30,231 | ₩30,364 | ₩30,190 | ₩30,231 | 0.00% | 181.7만 |
|---|
| 2026.09.01 | ₩30,257 | ₩30,404 | ₩30,204 | ₩30,217 | -0.13% | 585만 |
|---|
| 2026.08.31 | ₩30,418 | ₩30,618 | ₩30,364 | ₩30,418 | 0.00% | 307.1만 |
|---|
| 2026.08.28 | ₩30,524 | ₩30,685 | ₩30,431 | ₩30,444 | -0.26% | 153.1만 |
|---|
| 2026.08.27 | ₩30,564 | ₩30,591 | ₩30,364 | ₩30,524 | -0.13% | 96.8만 |
|---|
| 2026.08.26 | ₩30,538 | ₩30,605 | ₩30,364 | ₩30,564 | +0.09% | 135.4만 |
|---|
| 2026.08.25 | ₩30,524 | ₩30,605 | ₩30,524 | ₩30,591 | +0.22% | 140.9만 |
|---|
| 2026.08.24 | ₩30,431 | ₩30,484 | ₩30,431 | ₩30,471 | +0.13% | 157.6만 |
|---|
| 2026.08.21 | ₩30,444 | ₩30,511 | ₩30,391 | ₩30,418 | -0.09% | 166.7만 |
|---|
| 2026.08.20 | ₩30,444 | ₩30,658 | ₩30,391 | ₩30,458 | +0.04% | 187.8만 |
|---|
| 2026.08.19 | ₩30,511 | ₩30,551 | ₩30,418 | ₩30,538 | +0.09% | 132만 |
|---|
| 2026.08.18 | ₩30,351 | ₩30,418 | ₩30,324 | ₩30,404 | +0.18% | 128.1만 |
|---|
| 2026.08.17 | ₩30,391 | ₩30,511 | ₩30,351 | ₩30,377 | -0.04% | 179.4만 |
|---|
| 2026.08.14 | ₩30,498 | ₩30,524 | ₩30,418 | ₩30,444 | -0.18% | 120.5만 |
|---|
| 2026.08.13 | ₩30,511 | ₩30,751 | ₩30,431 | ₩30,524 | +0.04% | 175.4만 |
|---|
| 2026.08.12 | ₩30,458 | ₩30,792 | ₩30,404 | ₩30,431 | -0.09% | 173.7만 |
|---|
| 2026.08.11 | ₩30,404 | ₩30,511 | ₩30,351 | ₩30,404 | 0.00% | 127.4만 |
|---|
| 2026.08.10 | ₩30,418 | ₩30,511 | ₩30,364 | ₩30,377 | -0.13% | 181만 |
|---|
| 2026.08.07 | ₩30,498 | ₩30,591 | ₩30,431 | ₩30,484 | -0.04% | 229.3만 |
|---|
| 2026.08.06 | ₩30,458 | ₩30,618 | ₩30,391 | ₩30,418 | -0.13% | 135.4만 |
|---|
| 2026.08.05 | ₩30,484 | ₩30,578 | ₩30,391 | ₩30,498 | +0.04% | 135.2만 |
|---|
| 2026.08.04 | ₩30,444 | ₩30,591 | ₩30,431 | ₩30,484 | +0.13% | 155.7만 |
|---|
| 2026.08.03 | ₩30,364 | ₩30,538 | ₩30,311 | ₩30,364 | 0.00% | 273만 |
|---|
| 2026.07.31 | ₩30,444 | ₩30,538 | ₩30,351 | ₩30,404 | -0.13% | 437.9만 |
|---|
| 2026.07.30 | ₩30,484 | ₩30,605 | ₩30,458 | ₩30,498 | +0.04% | 91.2만 |
|---|
| 2026.07.29 | ₩30,564 | ₩30,645 | ₩30,404 | ₩30,484 | -0.26% | 125.4만 |
|---|
| 2026.07.28 | ₩30,524 | ₩30,898 | ₩30,511 | ₩30,578 | +0.18% | 103.1만 |
|---|
| 2026.07.27 | ₩30,484 | ₩30,591 | ₩30,471 | ₩30,498 | +0.04% | 149만 |
|---|
| 2026.07.24 | ₩30,444 | ₩30,778 | ₩30,418 | ₩30,444 | 0.00% | 192.3만 |
|---|
| 2026.07.23 | ₩30,391 | ₩30,605 | ₩30,364 | ₩30,404 | +0.04% | 158.8만 |
|---|
| 2026.07.22 | ₩30,511 | ₩30,792 | ₩30,458 | ₩30,484 | -0.09% | 172.9만 |
|---|
| 2026.07.21 | ₩30,551 | ₩30,751 | ₩30,484 | ₩30,524 | -0.09% | 118.9만 |
|---|
| 2026.07.20 | ₩30,645 | ₩30,711 | ₩30,564 | ₩30,591 | -0.17% | 136만 |
|---|
| 2026.07.17 | ₩30,698 | ₩31,059 | ₩30,631 | ₩30,671 | -0.09% | 80.6만 |
|---|
| 2026.07.16 | ₩30,631 | ₩30,711 | ₩30,591 | ₩30,645 | +0.04% | 145.1만 |
|---|
| 2026.07.15 | ₩30,631 | ₩30,685 | ₩30,564 | ₩30,671 | +0.13% | 137.6만 |
|---|
| 2026.07.14 | ₩30,578 | ₩30,671 | ₩30,538 | ₩30,605 | +0.09% | 174.7만 |
|---|
| 2026.07.13 | ₩30,591 | ₩30,965 | ₩30,418 | ₩30,538 | -0.17% | 320.5만 |
|---|
| 2026.07.10 | ₩30,658 | ₩30,778 | ₩30,605 | ₩30,631 | -0.09% | 184.8만 |
|---|
| 2026.07.09 | ₩30,631 | ₩30,805 | ₩30,631 | ₩30,658 | +0.09% | 156.5만 |
|---|
| 2026.07.08 | ₩30,631 | ₩30,965 | ₩30,564 | ₩30,631 | 0.00% | 201.4만 |
|---|
| 2026.07.07 | ₩30,751 | ₩30,925 | ₩30,645 | ₩30,658 | -0.30% | 161.7만 |
|---|
| 2026.07.06 | ₩30,778 | ₩30,832 | ₩30,751 | ₩30,805 | +0.09% | 180.4만 |
|---|
| 2026.07.02 | ₩30,778 | ₩31,059 | ₩30,725 | ₩30,792 | +0.04% | 176만 |
|---|
| 2026.07.01 | ₩30,738 | ₩30,858 | ₩30,725 | ₩30,778 | +0.13% | 181.8만 |
|---|
| 2026.06.30 | ₩31,019 | ₩31,179 | ₩30,898 | ₩30,898 | -0.39% | 254.2만 |
|---|
| 2026.06.29 | ₩31,005 | ₩31,099 | ₩30,952 | ₩31,032 | +0.09% | 287.3만 |
|---|
| 2026.06.26 | ₩30,992 | ₩31,152 | ₩30,925 | ₩31,032 | +0.13% | 162.9만 |
|---|
| 2026.06.25 | ₩30,979 | ₩31,059 | ₩30,939 | ₩31,005 | +0.09% | 148.7만 |
|---|
| 2026.06.24 | ₩30,939 | ₩30,992 | ₩30,885 | ₩30,979 | +0.13% | 142.3만 |
|---|
| 2026.06.23 | ₩30,832 | ₩30,885 | ₩30,765 | ₩30,832 | 0.00% | 133.5만 |
|---|
| 2026.06.22 | ₩30,818 | ₩30,832 | ₩30,778 | ₩30,805 | -0.04% | 167.4만 |
|---|
| 2026.06.18 | ₩30,925 | ₩31,045 | ₩30,858 | ₩30,885 | -0.13% | 128.5만 |
|---|
| 2026.06.17 | ₩30,912 | ₩30,992 | ₩30,792 | ₩30,805 | -0.35% | 232.4만 |
|---|
| 2026.06.16 | ₩30,898 | ₩30,952 | ₩30,858 | ₩30,925 | +0.09% | 163.8만 |
|---|
| 2026.06.15 | ₩30,898 | ₩30,939 | ₩30,858 | ₩30,872 | -0.09% | 151.5만 |
|---|
| 2026.06.12 | ₩30,845 | ₩30,925 | ₩30,725 | ₩30,845 | 0.00% | 166만 |
|---|
| 2026.06.11 | ₩30,738 | ₩30,898 | ₩30,711 | ₩30,885 | +0.48% | 141.4만 |
|---|
| 2026.06.10 | ₩30,725 | ₩30,858 | ₩30,671 | ₩30,698 | -0.09% | 159만 |
|---|
| 2026.06.09 | ₩30,698 | ₩31,032 | ₩30,671 | ₩30,738 | +0.13% | 158만 |
|---|
| 2026.06.08 | ₩30,725 | ₩30,965 | ₩30,484 | ₩30,658 | -0.22% | 173.8만 |
|---|
| 2026.06.05 | ₩30,725 | ₩30,858 | ₩30,658 | ₩30,671 | -0.17% | 238.1만 |
|---|
| 2026.06.04 | ₩30,832 | ₩30,858 | ₩30,792 | ₩30,818 | -0.04% | 140.5만 |
|---|
| 2026.06.03 | ₩30,751 | ₩30,805 | ₩30,738 | ₩30,778 | +0.09% | 144.3만 |
|---|
| 2026.06.02 | ₩30,858 | ₩30,872 | ₩30,738 | ₩30,832 | -0.09% | 148.5만 |
|---|
| 2026.06.01 | ₩30,751 | ₩31,045 | ₩30,725 | ₩30,832 | +0.26% | 219.6만 |
|---|
| 2026.05.29 | ₩30,965 | ₩30,992 | ₩30,925 | ₩30,952 | -0.04% | 540.8만 |
|---|
| 2026.05.28 | ₩30,872 | ₩30,979 | ₩30,845 | ₩30,925 | +0.17% | 343.1만 |
|---|
| 2026.05.27 | ₩30,858 | ₩30,898 | ₩30,832 | ₩30,872 | +0.04% | 146.1만 |
|---|
| 2026.05.26 | ₩30,845 | ₩30,992 | ₩30,805 | ₩30,845 | 0.00% | 218.2만 |
|---|
| 2026.05.22 | ₩30,778 | ₩30,778 | ₩30,671 | ₩30,725 | -0.17% | 162.3만 |
|---|
| 2026.05.21 | ₩30,605 | ₩30,725 | ₩30,564 | ₩30,711 | +0.35% | 121.3만 |
|---|
| 2026.05.20 | ₩30,524 | ₩30,698 | ₩30,511 | ₩30,685 | +0.53% | 167.7만 |
|---|
| 2026.05.19 | ₩30,511 | ₩30,645 | ₩30,418 | ₩30,511 | 0.00% | 187.7만 |
|---|
| 2026.05.18 | ₩30,658 | ₩30,685 | ₩30,564 | ₩30,605 | -0.17% | 379.5만 |
|---|
| 2026.05.15 | ₩30,685 | ₩30,898 | ₩30,605 | ₩30,631 | -0.17% | 260.3만 |
|---|
| 2026.05.14 | ₩30,872 | ₩30,925 | ₩30,805 | ₩30,805 | -0.22% | 169.5만 |
|---|
| 2026.05.13 | ₩30,805 | ₩30,952 | ₩30,765 | ₩30,832 | +0.09% | 165.7만 |
|---|
| 2026.05.12 | ₩30,845 | ₩31,206 | ₩30,805 | ₩30,818 | -0.09% | 194.2만 |
|---|
| 2026.05.11 | ₩30,912 | ₩31,019 | ₩30,898 | ₩30,898 | -0.04% | 195.5만 |
|---|
| 2026.05.08 | ₩30,979 | ₩31,206 | ₩30,912 | ₩30,992 | +0.04% | 266.8만 |
|---|
| 2026.05.07 | ₩31,032 | ₩31,152 | ₩30,885 | ₩30,912 | -0.39% | 292.8만 |
|---|
| 2026.05.06 | ₩30,952 | ₩31,032 | ₩30,939 | ₩30,979 | +0.09% | 197.7만 |
|---|
| 2026.05.05 | ₩30,845 | ₩30,912 | ₩30,832 | ₩30,845 | 0.00% | 177.1만 |
|---|
| 2026.05.04 | ₩30,858 | ₩31,126 | ₩30,751 | ₩30,805 | -0.17% | 180.8만 |
|---|
| 2026.05.01 | ₩30,885 | ₩30,965 | ₩30,858 | ₩30,898 | +0.04% | 282.3만 |
|---|
| 2026.04.30 | ₩30,992 | ₩31,032 | ₩30,939 | ₩30,979 | -0.04% | 782.9만 |
|---|
| 2026.04.29 | ₩30,992 | ₩31,019 | ₩30,898 | ₩30,925 | -0.22% | 181.1만 |
|---|
| 2026.04.28 | ₩31,045 | ₩31,059 | ₩31,005 | ₩31,059 | +0.04% | 123.9만 |
|---|
| 2026.04.27 | ₩31,099 | ₩31,126 | ₩31,045 | ₩31,085 | -0.04% | 175.4만 |
|---|
| 2026.04.24 | ₩31,059 | ₩31,152 | ₩31,032 | ₩31,126 | +0.22% | 143.5만 |
|---|
| 2026.04.23 | ₩31,126 | ₩31,446 | ₩31,019 | ₩31,085 | -0.13% | 211.8만 |
|---|
| 2026.04.22 | ₩31,152 | ₩31,206 | ₩31,112 | ₩31,112 | -0.13% | 148.9만 |
|---|
| 2026.04.21 | ₩31,152 | ₩31,313 | ₩31,085 | ₩31,099 | -0.17% | 193.1만 |
|---|
| 2026.04.20 | ₩31,206 | ₩31,299 | ₩31,152 | ₩31,206 | 0.00% | 129.8만 |
|---|
| 2026.04.17 | ₩31,219 | ₩31,246 | ₩31,179 | ₩31,206 | -0.04% | 180.2만 |
|---|
| 2026.04.16 | ₩31,166 | ₩31,192 | ₩31,059 | ₩31,072 | -0.30% | 301.7만 |
|---|
| 2026.04.15 | ₩31,152 | ₩31,166 | ₩31,099 | ₩31,139 | -0.04% | 158.4만 |
|---|
| 2026.04.14 | ₩31,099 | ₩31,179 | ₩31,059 | ₩31,166 | +0.21% | 254.1만 |
|---|
| 2026.04.13 | ₩31,019 | ₩31,099 | ₩31,005 | ₩31,099 | +0.26% | 202.7만 |
|---|
| 2026.04.10 | ₩31,072 | ₩31,085 | ₩31,019 | ₩31,032 | -0.13% | 148.6만 |
|---|
| 2026.04.09 | ₩31,045 | ₩31,126 | ₩31,005 | ₩31,085 | +0.13% | 141.9만 |
|---|
| 2026.04.08 | ₩31,139 | ₩31,152 | ₩31,032 | ₩31,059 | -0.26% | 216.5만 |
|---|
| 2026.04.07 | ₩30,952 | ₩31,005 | ₩30,858 | ₩31,005 | +0.17% | 192.5만 |
|---|
| 2026.04.06 | ₩30,952 | ₩30,992 | ₩30,925 | ₩30,965 | +0.04% | 198.4만 |
|---|
| 2026.04.02 | ₩30,912 | ₩31,032 | ₩30,872 | ₩31,019 | +0.35% | 245.5만 |
|---|
| 2026.04.01 | ₩30,925 | ₩30,992 | ₩30,912 | ₩30,939 | +0.04% | 242.5만 |
|---|
| 2026.03.31 | ₩31,019 | ₩31,166 | ₩30,979 | ₩31,019 | 0.00% | 699.9만 |
|---|
| 2026.03.30 | ₩30,939 | ₩30,992 | ₩30,872 | ₩30,939 | 0.00% | 187만 |
|---|
| 2026.03.27 | ₩30,725 | ₩30,832 | ₩30,725 | ₩30,792 | +0.22% | 352.3만 |
|---|
| 2026.03.26 | ₩30,898 | ₩31,005 | ₩30,778 | ₩30,778 | -0.39% | 381.9만 |
|---|
| 2026.03.25 | ₩30,979 | ₩31,005 | ₩30,925 | ₩30,979 | 0.00% | 273만 |
|---|
| 2026.03.24 | ₩30,818 | ₩30,912 | ₩30,792 | ₩30,858 | +0.13% | 321.5만 |
|---|
| 2026.03.23 | ₩30,872 | ₩31,005 | ₩30,858 | ₩30,925 | +0.17% | 498.9만 |
|---|
| 2026.03.20 | ₩30,979 | ₩31,286 | ₩30,818 | ₩30,818 | -0.52% | 293만 |
|---|
| 2026.03.19 | ₩30,979 | ₩31,112 | ₩30,965 | ₩31,072 | +0.30% | 230.5만 |
|---|
| 2026.03.18 | ₩31,139 | ₩31,192 | ₩31,045 | ₩31,059 | -0.26% | 191.3만 |
|---|
| 2026.03.17 | ₩31,152 | ₩31,192 | ₩31,152 | ₩31,179 | +0.09% | 189.7만 |
|---|
| 2026.03.16 | ₩31,112 | ₩31,126 | ₩31,059 | ₩31,112 | 0.00% | 241만 |
|---|
| 2026.03.13 | ₩31,059 | ₩31,112 | ₩30,965 | ₩31,005 | -0.17% | 264.8만 |
|---|
| 2026.03.12 | ₩31,072 | ₩31,099 | ₩30,979 | ₩31,005 | -0.21% | 329.8만 |
|---|
| 2026.03.11 | ₩31,219 | ₩31,246 | ₩31,112 | ₩31,126 | -0.30% | 192.2만 |
|---|
| 2026.03.10 | ₩31,353 | ₩31,379 | ₩31,272 | ₩31,286 | -0.21% | 198만 |
|---|
| 2026.03.09 | ₩31,246 | ₩31,379 | ₩31,219 | ₩31,379 | +0.43% | 187.7만 |
|---|
| 2026.03.06 | ₩31,232 | ₩31,353 | ₩31,206 | ₩31,286 | +0.17% | 239.2만 |
|---|
| 2026.03.05 | ₩31,299 | ₩31,339 | ₩31,286 | ₩31,326 | +0.09% | 248.8만 |
|---|
| 2026.03.04 | ₩31,433 | ₩31,460 | ₩31,379 | ₩31,406 | -0.08% | 176.4만 |
|---|
| 2026.03.03 | ₩31,326 | ₩31,460 | ₩31,299 | ₩31,433 | +0.34% | 220.4만 |
|---|
| 2026.03.02 | ₩31,486 | ₩31,526 | ₩31,406 | ₩31,460 | -0.08% | 235.5만 |
|---|
| 2026.02.27 | ₩31,660 | ₩31,700 | ₩31,660 | ₩31,673 | +0.04% | 147만 |
|---|
| 2026.02.26 | ₩31,566 | ₩31,620 | ₩31,566 | ₩31,620 | +0.17% | 140.1만 |
|---|
| 2026.02.25 | ₩31,566 | ₩31,593 | ₩31,540 | ₩31,566 | 0.00% | 155.6만 |
|---|
| 2026.02.24 | ₩31,593 | ₩31,593 | ₩31,526 | ₩31,593 | 0.00% | 130.5만 |
|---|
| 2026.02.23 | ₩31,540 | ₩31,620 | ₩31,526 | ₩31,593 | +0.17% | 138.1만 |
|---|
| 2026.02.20 | ₩31,540 | ₩31,540 | ₩31,473 | ₩31,526 | -0.04% | 169.3만 |
|---|
| 2026.02.19 | ₩31,486 | ₩31,540 | ₩31,473 | ₩31,526 | +0.13% | 96.8만 |
|---|
| 2026.02.18 | ₩31,513 | ₩31,593 | ₩31,500 | ₩31,513 | 0.00% | 210.4만 |
|---|
| 2026.02.17 | ₩31,566 | ₩31,566 | ₩31,526 | ₩31,540 | -0.08% | 272.8만 |
|---|
| 2026.02.13 | ₩31,540 | ₩31,553 | ₩31,513 | ₩31,553 | +0.04% | 269만 |
|---|
| 2026.02.12 | ₩31,353 | ₩31,460 | ₩31,353 | ₩31,460 | +0.34% | 279.9만 |
|---|
| 2026.02.11 | ₩31,313 | ₩31,366 | ₩31,286 | ₩31,326 | +0.04% | 199.6만 |
|---|
| 2026.02.10 | ₩31,366 | ₩31,393 | ₩31,353 | ₩31,379 | +0.04% | 181.9만 |
|---|
| 2026.02.09 | ₩31,259 | ₩31,299 | ₩31,232 | ₩31,286 | +0.09% | 181.2만 |
|---|
| 2026.02.06 | ₩31,272 | ₩31,286 | ₩31,232 | ₩31,272 | 0.00% | 143.4만 |
|---|
| 2026.02.05 | ₩31,206 | ₩31,272 | ₩31,179 | ₩31,272 | +0.21% | 229.5만 |
|---|
| 2026.02.04 | ₩31,126 | ₩31,166 | ₩31,099 | ₩31,139 | +0.04% | 249.4만 |
|---|
| 2026.02.03 | ₩31,126 | ₩31,152 | ₩31,099 | ₩31,152 | +0.09% | 210.1만 |
|---|
| 2026.02.02 | ₩31,192 | ₩31,206 | ₩31,126 | ₩31,126 | -0.21% | 191만 |
|---|
| 2026.01.30 | ₩31,299 | ₩31,393 | ₩31,272 | ₩31,326 | +0.09% | 891만 |
|---|
| 2026.01.29 | ₩31,272 | ₩31,326 | ₩31,246 | ₩31,313 | +0.13% | 134.1만 |
|---|
| 2026.01.28 | ₩31,299 | ₩31,379 | ₩31,246 | ₩31,286 | -0.04% | 133.7만 |
|---|
| 2026.01.27 | ₩31,339 | ₩31,353 | ₩31,299 | ₩31,313 | -0.09% | 149.6만 |
|---|
| 2026.01.26 | ₩31,326 | ₩31,353 | ₩31,313 | ₩31,339 | +0.04% | 118.9만 |
|---|
| 2026.01.23 | ₩31,272 | ₩31,299 | ₩31,232 | ₩31,299 | +0.09% | 164.5만 |
|---|
| 2026.01.22 | ₩31,232 | ₩31,272 | ₩31,206 | ₩31,259 | +0.09% | 180.9만 |
|---|
| 2026.01.21 | ₩31,192 | ₩31,326 | ₩31,166 | ₩31,246 | +0.17% | 363.4만 |
|---|
| 2026.01.20 | ₩31,166 | ₩31,206 | ₩31,139 | ₩31,166 | 0.00% | 213.6만 |
|---|
| 2026.01.16 | ₩31,326 | ₩31,339 | ₩31,259 | ₩31,272 | -0.17% | 145.4만 |
|---|
| 2026.01.15 | ₩31,393 | ₩31,393 | ₩31,326 | ₩31,326 | -0.21% | 145.9만 |
|---|
| 2026.01.14 | ₩31,339 | ₩31,379 | ₩31,326 | ₩31,379 | +0.13% | 134.8만 |
|---|
| 2026.01.13 | ₩31,339 | ₩31,339 | ₩31,272 | ₩31,326 | -0.04% | 1152.7만 |
|---|
| 2026.01.12 | ₩31,286 | ₩31,326 | ₩31,259 | ₩31,299 | +0.04% | 271.5만 |
|---|
| 2026.01.09 | ₩31,259 | ₩31,339 | ₩31,246 | ₩31,313 | +0.17% | 210.1만 |
|---|
| 2026.01.08 | ₩31,246 | ₩31,259 | ₩31,219 | ₩31,246 | 0.00% | 245.6만 |
|---|
| 2026.01.07 | ₩31,313 | ₩31,326 | ₩31,259 | ₩31,286 | -0.09% | 159.5만 |
|---|
| 2026.01.06 | ₩31,232 | ₩31,259 | ₩31,192 | ₩31,259 | +0.09% | 167.9만 |
|---|
| 2026.01.05 | ₩31,219 | ₩31,272 | ₩31,206 | ₩31,259 | +0.13% | 194.9만 |
|---|
| 2026.01.02 | ₩31,246 | ₩31,259 | ₩31,192 | ₩31,219 | -0.09% | 137.3만 |
|---|
| 2025.12.31 | ₩31,259 | ₩31,286 | ₩31,206 | ₩31,219 | -0.13% | 248.4만 |
|---|
| 2025.12.30 | ₩31,286 | ₩31,313 | ₩31,246 | ₩31,286 | 0.00% | 152.8만 |
|---|
| 2025.12.29 | ₩31,286 | ₩31,313 | ₩31,272 | ₩31,313 | +0.09% | 191.5만 |
|---|
| 2025.12.26 | ₩31,299 | ₩31,326 | ₩31,246 | ₩31,286 | -0.04% | 177.2만 |
|---|
| 2025.12.24 | ₩31,219 | ₩31,259 | ₩31,206 | ₩31,259 | +0.13% | 93.5만 |
|---|
| 2025.12.23 | ₩31,139 | ₩31,206 | ₩31,126 | ₩31,192 | +0.17% | 189.8만 |
|---|
| 2025.12.22 | ₩31,206 | ₩31,206 | ₩31,166 | ₩31,192 | -0.04% | 209.4만 |
|---|
| 2025.12.19 | ₩31,246 | ₩31,246 | ₩31,192 | ₩31,206 | -0.13% | 183.3만 |
|---|
| 2025.12.18 | ₩31,339 | ₩31,366 | ₩31,313 | ₩31,353 | +0.04% | 168.8만 |
|---|
| 2025.12.17 | ₩31,272 | ₩31,299 | ₩31,246 | ₩31,286 | +0.04% | 211.2만 |
|---|
| 2025.12.16 | ₩31,219 | ₩31,299 | ₩31,219 | ₩31,299 | +0.26% | 151.6만 |
|---|
| 2025.12.15 | ₩31,259 | ₩31,272 | ₩31,206 | ₩31,219 | -0.13% | 138.4만 |
|---|
| 2025.12.12 | ₩31,206 | ₩31,219 | ₩31,179 | ₩31,192 | -0.04% | 145.8만 |
|---|
| 2025.12.11 | ₩31,339 | ₩31,366 | ₩31,272 | ₩31,286 | -0.17% | 128.1만 |
|---|
| 2025.12.10 | ₩31,179 | ₩31,299 | ₩31,179 | ₩31,299 | +0.39% | 185.3만 |
|---|
| 2025.12.09 | ₩31,272 | ₩31,272 | ₩31,179 | ₩31,192 | -0.26% | 183.2만 |
|---|
| 2025.12.08 | ₩31,272 | ₩31,272 | ₩31,166 | ₩31,206 | -0.21% | 153.1만 |
|---|
| 2025.12.05 | ₩31,313 | ₩31,313 | ₩31,232 | ₩31,272 | -0.13% | 221.3만 |
|---|
| 2025.12.04 | ₩31,339 | ₩31,339 | ₩31,286 | ₩31,313 | -0.09% | 115.4만 |
|---|
| 2025.12.03 | ₩31,353 | ₩31,419 | ₩31,326 | ₩31,366 | +0.04% | 187.5만 |
|---|
| 2025.12.02 | ₩31,299 | ₩31,339 | ₩31,272 | ₩31,326 | +0.09% | 163.6만 |
|---|
| 2025.12.01 | ₩31,272 | ₩31,299 | ₩31,219 | ₩31,286 | +0.04% | 140.9만 |
|---|
| 2025.11.28 | ₩31,553 | ₩31,580 | ₩31,486 | ₩31,500 | -0.17% | 82.2만 |
|---|
| 2025.11.26 | ₩31,500 | ₩31,566 | ₩31,460 | ₩31,553 | +0.17% | 131.8만 |
|---|
| 2025.11.25 | ₩31,486 | ₩31,553 | ₩31,473 | ₩31,526 | +0.13% | 221.3만 |
|---|
| 2025.11.24 | ₩31,433 | ₩31,460 | ₩31,406 | ₩31,460 | +0.08% | 147.9만 |
|---|
| 2025.11.21 | ₩31,406 | ₩31,446 | ₩31,339 | ₩31,393 | -0.04% | 192.5만 |
|---|
| 2025.11.20 | ₩31,313 | ₩31,353 | ₩31,299 | ₩31,326 | +0.04% | 138.4만 |
|---|
| 2025.11.19 | ₩31,313 | ₩31,326 | ₩31,259 | ₩31,286 | -0.09% | 162만 |
|---|
| 2025.11.18 | ₩31,313 | ₩31,339 | ₩31,246 | ₩31,286 | -0.09% | 297.4만 |
|---|
| 2025.11.17 | ₩31,259 | ₩31,299 | ₩31,246 | ₩31,246 | -0.04% | 191.7만 |
|---|
| 2025.11.14 | ₩31,339 | ₩31,339 | ₩31,246 | ₩31,259 | -0.26% | 127.6만 |
|---|
| 2025.11.13 | ₩31,339 | ₩31,353 | ₩31,286 | ₩31,299 | -0.13% | 168.8만 |
|---|
| 2025.11.12 | ₩31,393 | ₩31,406 | ₩31,353 | ₩31,379 | -0.04% | 139.9만 |
|---|
| 2025.11.11 | ₩31,366 | ₩31,406 | ₩31,353 | ₩31,393 | +0.09% | 98.9만 |
|---|
| 2025.11.10 | ₩31,326 | ₩31,339 | ₩31,286 | ₩31,313 | -0.04% | 159.2만 |
|---|
| 2025.11.07 | ₩31,313 | ₩31,366 | ₩31,286 | ₩31,326 | +0.04% | 188.5만 |
|---|
| 2025.11.06 | ₩31,286 | ₩31,353 | ₩31,246 | ₩31,339 | +0.17% | 180.2만 |
|---|
| 2025.11.05 | ₩31,286 | ₩31,299 | ₩31,192 | ₩31,219 | -0.21% | 173.4만 |
|---|
| 2025.11.04 | ₩31,286 | ₩31,339 | ₩31,286 | ₩31,313 | +0.09% | 157.4만 |
|---|
| 2025.11.03 | ₩31,259 | ₩31,299 | ₩31,246 | ₩31,286 | +0.09% | 185.5만 |
|---|
| 2025.10.31 | ₩31,473 | ₩31,486 | ₩31,406 | ₩31,433 | -0.13% | 183.7만 |
|---|
| 2025.10.30 | ₩31,406 | ₩31,500 | ₩31,393 | ₩31,446 | +0.13% | 164.7만 |
|---|
| 2025.10.29 | ₩31,647 | ₩31,660 | ₩31,486 | ₩31,513 | -0.42% | 146.8만 |
|---|
| 2025.10.28 | ₩31,620 | ₩31,673 | ₩31,620 | ₩31,647 | +0.08% | 178.8만 |
|---|
| 2025.10.27 | ₩31,606 | ₩31,647 | ₩31,553 | ₩31,633 | +0.08% | 123.3만 |
|---|
| 2025.10.24 | ₩31,647 | ₩31,647 | ₩31,580 | ₩31,620 | -0.08% | 93.2만 |
|---|
| 2025.10.23 | ₩31,606 | ₩31,633 | ₩31,566 | ₩31,593 | -0.04% | 102.3만 |
|---|
| 2025.10.22 | ₩31,633 | ₩31,660 | ₩31,606 | ₩31,660 | +0.08% | 121.5만 |
|---|
| 2025.10.21 | ₩31,660 | ₩31,673 | ₩31,620 | ₩31,647 | -0.04% | 159.7만 |
|---|
| 2025.10.20 | ₩31,593 | ₩31,620 | ₩31,566 | ₩31,606 | +0.04% | 124.4만 |
|---|
| 2025.10.17 | ₩31,580 | ₩31,580 | ₩31,526 | ₩31,566 | -0.04% | 161.2만 |
|---|
| 2025.10.16 | ₩31,473 | ₩31,606 | ₩31,473 | ₩31,606 | +0.42% | 192.1만 |
|---|
| 2025.10.15 | ₩31,513 | ₩31,553 | ₩31,460 | ₩31,500 | -0.04% | 138.1만 |
|---|
| 2025.10.14 | ₩31,433 | ₩31,500 | ₩31,419 | ₩31,486 | +0.17% | 150.9만 |
|---|
| 2025.10.13 | ₩31,393 | ₩31,446 | ₩31,379 | ₩31,446 | +0.17% | 76.6만 |
|---|
| 2025.10.10 | ₩31,353 | ₩31,433 | ₩31,339 | ₩31,406 | +0.17% | 139.7만 |
|---|