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 | ₩29,467 | ₩29,533 | ₩29,440 | ₩29,520 | +0.18% | 219.7만 |
| 2026.10.08 | ₩29,373 | ₩29,520 | ₩29,360 | ₩29,493 | +0.41% | 299.7만 |
| 2026.10.07 | ₩29,280 | ₩29,440 | ₩29,253 | ₩29,400 | +0.41% | 300.2만 |
| 2026.10.06 | ₩29,373 | ₩29,453 | ₩29,347 | ₩29,427 | +0.18% | 223.9만 |
| 2026.10.05 | ₩29,347 | ₩29,400 | ₩29,293 | ₩29,347 | 0.00% | 241.2만 |
| 2026.10.02 | ₩29,520 | ₩29,627 | ₩29,347 | ₩29,400 | -0.41% | 480.8만 |
| 2026.10.01 | ₩29,293 | ₩29,493 | ₩29,266 | ₩29,453 | +0.55% | 313.8만 |
| 2026.09.30 | ₩29,547 | ₩29,627 | ₩29,427 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,493 |
| -0.18% |
| 499.1만 |
| 2026.09.29 | ₩29,520 | ₩29,533 | ₩29,413 | ₩29,507 | -0.05% | 262.1만 |
|---|
| 2026.09.28 | ₩29,547 | ₩29,573 | ₩29,467 | ₩29,533 | -0.05% | 312.9만 |
|---|
| 2026.09.25 | ₩29,640 | ₩29,694 | ₩29,560 | ₩29,694 | +0.18% | 712.3만 |
|---|
| 2026.09.24 | ₩29,774 | ₩29,800 | ₩29,600 | ₩29,613 | -0.54% | 355.5만 |
|---|
| 2026.09.23 | ₩29,960 | ₩30,040 | ₩29,707 | ₩29,760 | -0.67% | 440.5만 |
|---|
| 2026.09.22 | ₩30,027 | ₩30,040 | ₩29,960 | ₩30,014 | -0.04% | 926.7만 |
|---|
| 2026.09.21 | ₩30,000 | ₩30,027 | ₩29,960 | ₩30,000 | 0.00% | 156.9만 |
|---|
| 2026.09.18 | ₩29,960 | ₩30,094 | ₩29,907 | ₩29,920 | -0.13% | 224만 |
|---|
| 2026.09.17 | ₩30,000 | ₩30,040 | ₩29,974 | ₩30,040 | +0.13% | 216.8만 |
|---|
| 2026.09.16 | ₩29,947 | ₩30,027 | ₩29,867 | ₩29,880 | -0.22% | 162.5만 |
|---|
| 2026.09.15 | ₩29,880 | ₩29,907 | ₩29,867 | ₩29,907 | +0.09% | 287.9만 |
|---|
| 2026.09.14 | ₩29,894 | ₩29,987 | ₩29,854 | ₩29,920 | +0.09% | 184.9만 |
|---|
| 2026.09.11 | ₩30,014 | ₩30,054 | ₩29,907 | ₩29,920 | -0.31% | 325.9만 |
|---|
| 2026.09.10 | ₩30,027 | ₩30,107 | ₩29,960 | ₩29,960 | -0.22% | 289.9만 |
|---|
| 2026.09.09 | ₩30,201 | ₩30,267 | ₩30,134 | ₩30,174 | -0.09% | 189.6만 |
|---|
| 2026.09.08 | ₩30,254 | ₩30,294 | ₩30,201 | ₩30,214 | -0.13% | 198.3만 |
|---|
| 2026.09.04 | ₩30,254 | ₩30,294 | ₩30,241 | ₩30,254 | 0.00% | 156.3만 |
|---|
| 2026.09.03 | ₩30,267 | ₩30,361 | ₩30,227 | ₩30,241 | -0.09% | 182.9만 |
|---|
| 2026.09.02 | ₩30,201 | ₩30,334 | ₩30,161 | ₩30,201 | 0.00% | 181.7만 |
|---|
| 2026.09.01 | ₩30,227 | ₩30,374 | ₩30,174 | ₩30,187 | -0.13% | 585만 |
|---|
| 2026.08.31 | ₩30,387 | ₩30,588 | ₩30,334 | ₩30,387 | 0.00% | 307.1만 |
|---|
| 2026.08.28 | ₩30,494 | ₩30,654 | ₩30,401 | ₩30,414 | -0.26% | 153.1만 |
|---|
| 2026.08.27 | ₩30,534 | ₩30,561 | ₩30,334 | ₩30,494 | -0.13% | 96.8만 |
|---|
| 2026.08.26 | ₩30,508 | ₩30,574 | ₩30,334 | ₩30,534 | +0.09% | 135.4만 |
|---|
| 2026.08.25 | ₩30,494 | ₩30,574 | ₩30,494 | ₩30,561 | +0.22% | 140.9만 |
|---|
| 2026.08.24 | ₩30,401 | ₩30,454 | ₩30,401 | ₩30,441 | +0.13% | 157.6만 |
|---|
| 2026.08.21 | ₩30,414 | ₩30,481 | ₩30,361 | ₩30,387 | -0.09% | 166.7만 |
|---|
| 2026.08.20 | ₩30,414 | ₩30,628 | ₩30,361 | ₩30,428 | +0.04% | 187.8만 |
|---|
| 2026.08.19 | ₩30,481 | ₩30,521 | ₩30,387 | ₩30,508 | +0.09% | 132만 |
|---|
| 2026.08.18 | ₩30,321 | ₩30,387 | ₩30,294 | ₩30,374 | +0.18% | 128.1만 |
|---|
| 2026.08.17 | ₩30,361 | ₩30,481 | ₩30,321 | ₩30,347 | -0.04% | 179.4만 |
|---|
| 2026.08.14 | ₩30,468 | ₩30,494 | ₩30,387 | ₩30,414 | -0.18% | 120.5만 |
|---|
| 2026.08.13 | ₩30,481 | ₩30,721 | ₩30,401 | ₩30,494 | +0.04% | 175.4만 |
|---|
| 2026.08.12 | ₩30,428 | ₩30,761 | ₩30,374 | ₩30,401 | -0.09% | 173.7만 |
|---|
| 2026.08.11 | ₩30,374 | ₩30,481 | ₩30,321 | ₩30,374 | 0.00% | 127.4만 |
|---|
| 2026.08.10 | ₩30,387 | ₩30,481 | ₩30,334 | ₩30,347 | -0.13% | 181만 |
|---|
| 2026.08.07 | ₩30,468 | ₩30,561 | ₩30,401 | ₩30,454 | -0.04% | 229.3만 |
|---|
| 2026.08.06 | ₩30,428 | ₩30,588 | ₩30,361 | ₩30,387 | -0.13% | 135.4만 |
|---|
| 2026.08.05 | ₩30,454 | ₩30,548 | ₩30,361 | ₩30,468 | +0.04% | 135.2만 |
|---|
| 2026.08.04 | ₩30,414 | ₩30,561 | ₩30,401 | ₩30,454 | +0.13% | 155.7만 |
|---|
| 2026.08.03 | ₩30,334 | ₩30,508 | ₩30,281 | ₩30,334 | 0.00% | 273만 |
|---|
| 2026.07.31 | ₩30,414 | ₩30,508 | ₩30,321 | ₩30,374 | -0.13% | 437.9만 |
|---|
| 2026.07.30 | ₩30,454 | ₩30,574 | ₩30,428 | ₩30,468 | +0.04% | 91.2만 |
|---|
| 2026.07.29 | ₩30,534 | ₩30,614 | ₩30,374 | ₩30,454 | -0.26% | 125.4만 |
|---|
| 2026.07.28 | ₩30,494 | ₩30,868 | ₩30,481 | ₩30,548 | +0.18% | 103.1만 |
|---|
| 2026.07.27 | ₩30,454 | ₩30,561 | ₩30,441 | ₩30,468 | +0.04% | 149만 |
|---|
| 2026.07.24 | ₩30,414 | ₩30,748 | ₩30,387 | ₩30,414 | 0.00% | 192.3만 |
|---|
| 2026.07.23 | ₩30,361 | ₩30,574 | ₩30,334 | ₩30,374 | +0.04% | 158.8만 |
|---|
| 2026.07.22 | ₩30,481 | ₩30,761 | ₩30,428 | ₩30,454 | -0.09% | 172.9만 |
|---|
| 2026.07.21 | ₩30,521 | ₩30,721 | ₩30,454 | ₩30,494 | -0.09% | 118.9만 |
|---|
| 2026.07.20 | ₩30,614 | ₩30,681 | ₩30,534 | ₩30,561 | -0.17% | 136만 |
|---|
| 2026.07.17 | ₩30,668 | ₩31,028 | ₩30,601 | ₩30,641 | -0.09% | 80.6만 |
|---|
| 2026.07.16 | ₩30,601 | ₩30,681 | ₩30,561 | ₩30,614 | +0.04% | 145.1만 |
|---|
| 2026.07.15 | ₩30,601 | ₩30,654 | ₩30,534 | ₩30,641 | +0.13% | 137.6만 |
|---|
| 2026.07.14 | ₩30,548 | ₩30,641 | ₩30,508 | ₩30,574 | +0.09% | 174.7만 |
|---|
| 2026.07.13 | ₩30,561 | ₩30,935 | ₩30,387 | ₩30,508 | -0.17% | 320.5만 |
|---|
| 2026.07.10 | ₩30,628 | ₩30,748 | ₩30,574 | ₩30,601 | -0.09% | 184.8만 |
|---|
| 2026.07.09 | ₩30,601 | ₩30,774 | ₩30,601 | ₩30,628 | +0.09% | 156.5만 |
|---|
| 2026.07.08 | ₩30,601 | ₩30,935 | ₩30,534 | ₩30,601 | 0.00% | 201.4만 |
|---|
| 2026.07.07 | ₩30,721 | ₩30,895 | ₩30,614 | ₩30,628 | -0.30% | 161.7만 |
|---|
| 2026.07.06 | ₩30,748 | ₩30,801 | ₩30,721 | ₩30,774 | +0.09% | 180.4만 |
|---|
| 2026.07.02 | ₩30,748 | ₩31,028 | ₩30,694 | ₩30,761 | +0.04% | 176만 |
|---|
| 2026.07.01 | ₩30,708 | ₩30,828 | ₩30,694 | ₩30,748 | +0.13% | 181.8만 |
|---|
| 2026.06.30 | ₩30,988 | ₩31,148 | ₩30,868 | ₩30,868 | -0.39% | 254.2만 |
|---|
| 2026.06.29 | ₩30,975 | ₩31,068 | ₩30,921 | ₩31,001 | +0.09% | 287.3만 |
|---|
| 2026.06.26 | ₩30,961 | ₩31,121 | ₩30,895 | ₩31,001 | +0.13% | 162.9만 |
|---|
| 2026.06.25 | ₩30,948 | ₩31,028 | ₩30,908 | ₩30,975 | +0.09% | 148.7만 |
|---|
| 2026.06.24 | ₩30,908 | ₩30,961 | ₩30,855 | ₩30,948 | +0.13% | 142.3만 |
|---|
| 2026.06.23 | ₩30,801 | ₩30,855 | ₩30,734 | ₩30,801 | 0.00% | 133.5만 |
|---|
| 2026.06.22 | ₩30,788 | ₩30,801 | ₩30,748 | ₩30,774 | -0.04% | 167.4만 |
|---|
| 2026.06.18 | ₩30,895 | ₩31,015 | ₩30,828 | ₩30,855 | -0.13% | 128.5만 |
|---|
| 2026.06.17 | ₩30,881 | ₩30,961 | ₩30,761 | ₩30,774 | -0.35% | 232.4만 |
|---|
| 2026.06.16 | ₩30,868 | ₩30,921 | ₩30,828 | ₩30,895 | +0.09% | 163.8만 |
|---|
| 2026.06.15 | ₩30,868 | ₩30,908 | ₩30,828 | ₩30,841 | -0.09% | 151.5만 |
|---|
| 2026.06.12 | ₩30,815 | ₩30,895 | ₩30,694 | ₩30,815 | 0.00% | 166만 |
|---|
| 2026.06.11 | ₩30,708 | ₩30,868 | ₩30,681 | ₩30,855 | +0.48% | 141.4만 |
|---|
| 2026.06.10 | ₩30,694 | ₩30,828 | ₩30,641 | ₩30,668 | -0.09% | 159만 |
|---|
| 2026.06.09 | ₩30,668 | ₩31,001 | ₩30,641 | ₩30,708 | +0.13% | 158만 |
|---|
| 2026.06.08 | ₩30,694 | ₩30,935 | ₩30,454 | ₩30,628 | -0.22% | 173.8만 |
|---|
| 2026.06.05 | ₩30,694 | ₩30,828 | ₩30,628 | ₩30,641 | -0.17% | 238.1만 |
|---|
| 2026.06.04 | ₩30,801 | ₩30,828 | ₩30,761 | ₩30,788 | -0.04% | 140.5만 |
|---|
| 2026.06.03 | ₩30,721 | ₩30,774 | ₩30,708 | ₩30,748 | +0.09% | 144.3만 |
|---|
| 2026.06.02 | ₩30,828 | ₩30,841 | ₩30,708 | ₩30,801 | -0.09% | 148.5만 |
|---|
| 2026.06.01 | ₩30,721 | ₩31,015 | ₩30,694 | ₩30,801 | +0.26% | 219.6만 |
|---|
| 2026.05.29 | ₩30,935 | ₩30,961 | ₩30,895 | ₩30,921 | -0.04% | 540.8만 |
|---|
| 2026.05.28 | ₩30,841 | ₩30,948 | ₩30,815 | ₩30,895 | +0.17% | 343.1만 |
|---|
| 2026.05.27 | ₩30,828 | ₩30,868 | ₩30,801 | ₩30,841 | +0.04% | 146.1만 |
|---|
| 2026.05.26 | ₩30,815 | ₩30,961 | ₩30,774 | ₩30,815 | 0.00% | 218.2만 |
|---|
| 2026.05.22 | ₩30,748 | ₩30,748 | ₩30,641 | ₩30,694 | -0.17% | 162.3만 |
|---|
| 2026.05.21 | ₩30,574 | ₩30,694 | ₩30,534 | ₩30,681 | +0.35% | 121.3만 |
|---|
| 2026.05.20 | ₩30,494 | ₩30,668 | ₩30,481 | ₩30,654 | +0.53% | 167.7만 |
|---|
| 2026.05.19 | ₩30,481 | ₩30,614 | ₩30,387 | ₩30,481 | 0.00% | 187.7만 |
|---|
| 2026.05.18 | ₩30,628 | ₩30,654 | ₩30,534 | ₩30,574 | -0.17% | 379.5만 |
|---|
| 2026.05.15 | ₩30,654 | ₩30,868 | ₩30,574 | ₩30,601 | -0.17% | 260.3만 |
|---|
| 2026.05.14 | ₩30,841 | ₩30,895 | ₩30,774 | ₩30,774 | -0.22% | 169.5만 |
|---|
| 2026.05.13 | ₩30,774 | ₩30,921 | ₩30,734 | ₩30,801 | +0.09% | 165.7만 |
|---|
| 2026.05.12 | ₩30,815 | ₩31,175 | ₩30,774 | ₩30,788 | -0.09% | 194.2만 |
|---|
| 2026.05.11 | ₩30,881 | ₩30,988 | ₩30,868 | ₩30,868 | -0.04% | 195.5만 |
|---|
| 2026.05.08 | ₩30,948 | ₩31,175 | ₩30,881 | ₩30,961 | +0.04% | 266.8만 |
|---|
| 2026.05.07 | ₩31,001 | ₩31,121 | ₩30,855 | ₩30,881 | -0.39% | 292.8만 |
|---|
| 2026.05.06 | ₩30,921 | ₩31,001 | ₩30,908 | ₩30,948 | +0.09% | 197.7만 |
|---|
| 2026.05.05 | ₩30,815 | ₩30,881 | ₩30,801 | ₩30,815 | 0.00% | 177.1만 |
|---|
| 2026.05.04 | ₩30,828 | ₩31,095 | ₩30,721 | ₩30,774 | -0.17% | 180.8만 |
|---|
| 2026.05.01 | ₩30,855 | ₩30,935 | ₩30,828 | ₩30,868 | +0.04% | 282.3만 |
|---|
| 2026.04.30 | ₩30,961 | ₩31,001 | ₩30,908 | ₩30,948 | -0.04% | 782.9만 |
|---|
| 2026.04.29 | ₩30,961 | ₩30,988 | ₩30,868 | ₩30,895 | -0.22% | 181.1만 |
|---|
| 2026.04.28 | ₩31,015 | ₩31,028 | ₩30,975 | ₩31,028 | +0.04% | 123.9만 |
|---|
| 2026.04.27 | ₩31,068 | ₩31,095 | ₩31,015 | ₩31,055 | -0.04% | 175.4만 |
|---|
| 2026.04.24 | ₩31,028 | ₩31,121 | ₩31,001 | ₩31,095 | +0.22% | 143.5만 |
|---|
| 2026.04.23 | ₩31,095 | ₩31,415 | ₩30,988 | ₩31,055 | -0.13% | 211.8만 |
|---|
| 2026.04.22 | ₩31,121 | ₩31,175 | ₩31,081 | ₩31,081 | -0.13% | 148.9만 |
|---|
| 2026.04.21 | ₩31,121 | ₩31,282 | ₩31,055 | ₩31,068 | -0.17% | 193.1만 |
|---|
| 2026.04.20 | ₩31,175 | ₩31,268 | ₩31,121 | ₩31,175 | 0.00% | 129.8만 |
|---|
| 2026.04.17 | ₩31,188 | ₩31,215 | ₩31,148 | ₩31,175 | -0.04% | 180.2만 |
|---|
| 2026.04.16 | ₩31,135 | ₩31,162 | ₩31,028 | ₩31,041 | -0.30% | 301.7만 |
|---|
| 2026.04.15 | ₩31,121 | ₩31,135 | ₩31,068 | ₩31,108 | -0.04% | 158.4만 |
|---|
| 2026.04.14 | ₩31,068 | ₩31,148 | ₩31,028 | ₩31,135 | +0.21% | 254.1만 |
|---|
| 2026.04.13 | ₩30,988 | ₩31,068 | ₩30,975 | ₩31,068 | +0.26% | 202.7만 |
|---|
| 2026.04.10 | ₩31,041 | ₩31,055 | ₩30,988 | ₩31,001 | -0.13% | 148.6만 |
|---|
| 2026.04.09 | ₩31,015 | ₩31,095 | ₩30,975 | ₩31,055 | +0.13% | 141.9만 |
|---|
| 2026.04.08 | ₩31,108 | ₩31,121 | ₩31,001 | ₩31,028 | -0.26% | 216.5만 |
|---|
| 2026.04.07 | ₩30,921 | ₩30,975 | ₩30,828 | ₩30,975 | +0.17% | 192.5만 |
|---|
| 2026.04.06 | ₩30,921 | ₩30,961 | ₩30,895 | ₩30,935 | +0.04% | 198.4만 |
|---|
| 2026.04.02 | ₩30,881 | ₩31,001 | ₩30,841 | ₩30,988 | +0.35% | 245.5만 |
|---|
| 2026.04.01 | ₩30,895 | ₩30,961 | ₩30,881 | ₩30,908 | +0.04% | 242.5만 |
|---|
| 2026.03.31 | ₩30,988 | ₩31,135 | ₩30,948 | ₩30,988 | 0.00% | 699.9만 |
|---|
| 2026.03.30 | ₩30,908 | ₩30,961 | ₩30,841 | ₩30,908 | 0.00% | 187만 |
|---|
| 2026.03.27 | ₩30,694 | ₩30,801 | ₩30,694 | ₩30,761 | +0.22% | 352.3만 |
|---|
| 2026.03.26 | ₩30,868 | ₩30,975 | ₩30,748 | ₩30,748 | -0.39% | 381.9만 |
|---|
| 2026.03.25 | ₩30,948 | ₩30,975 | ₩30,895 | ₩30,948 | 0.00% | 273만 |
|---|
| 2026.03.24 | ₩30,788 | ₩30,881 | ₩30,761 | ₩30,828 | +0.13% | 321.5만 |
|---|
| 2026.03.23 | ₩30,841 | ₩30,975 | ₩30,828 | ₩30,895 | +0.17% | 498.9만 |
|---|
| 2026.03.20 | ₩30,948 | ₩31,255 | ₩30,788 | ₩30,788 | -0.52% | 293만 |
|---|
| 2026.03.19 | ₩30,948 | ₩31,081 | ₩30,935 | ₩31,041 | +0.30% | 230.5만 |
|---|
| 2026.03.18 | ₩31,108 | ₩31,162 | ₩31,015 | ₩31,028 | -0.26% | 191.3만 |
|---|
| 2026.03.17 | ₩31,121 | ₩31,162 | ₩31,121 | ₩31,148 | +0.09% | 189.7만 |
|---|
| 2026.03.16 | ₩31,081 | ₩31,095 | ₩31,028 | ₩31,081 | 0.00% | 241만 |
|---|
| 2026.03.13 | ₩31,028 | ₩31,081 | ₩30,935 | ₩30,975 | -0.17% | 264.8만 |
|---|
| 2026.03.12 | ₩31,041 | ₩31,068 | ₩30,948 | ₩30,975 | -0.21% | 329.8만 |
|---|
| 2026.03.11 | ₩31,188 | ₩31,215 | ₩31,081 | ₩31,095 | -0.30% | 192.2만 |
|---|
| 2026.03.10 | ₩31,322 | ₩31,348 | ₩31,242 | ₩31,255 | -0.21% | 198만 |
|---|
| 2026.03.09 | ₩31,215 | ₩31,348 | ₩31,188 | ₩31,348 | +0.43% | 187.7만 |
|---|
| 2026.03.06 | ₩31,202 | ₩31,322 | ₩31,175 | ₩31,255 | +0.17% | 239.2만 |
|---|
| 2026.03.05 | ₩31,268 | ₩31,308 | ₩31,255 | ₩31,295 | +0.09% | 248.8만 |
|---|
| 2026.03.04 | ₩31,402 | ₩31,428 | ₩31,348 | ₩31,375 | -0.08% | 176.4만 |
|---|
| 2026.03.03 | ₩31,295 | ₩31,428 | ₩31,268 | ₩31,402 | +0.34% | 220.4만 |
|---|
| 2026.03.02 | ₩31,455 | ₩31,495 | ₩31,375 | ₩31,428 | -0.08% | 235.5만 |
|---|
| 2026.02.27 | ₩31,629 | ₩31,669 | ₩31,629 | ₩31,642 | +0.04% | 147만 |
|---|
| 2026.02.26 | ₩31,535 | ₩31,589 | ₩31,535 | ₩31,589 | +0.17% | 140.1만 |
|---|
| 2026.02.25 | ₩31,535 | ₩31,562 | ₩31,508 | ₩31,535 | 0.00% | 155.6만 |
|---|
| 2026.02.24 | ₩31,562 | ₩31,562 | ₩31,495 | ₩31,562 | 0.00% | 130.5만 |
|---|
| 2026.02.23 | ₩31,508 | ₩31,589 | ₩31,495 | ₩31,562 | +0.17% | 138.1만 |
|---|
| 2026.02.20 | ₩31,508 | ₩31,508 | ₩31,442 | ₩31,495 | -0.04% | 169.3만 |
|---|
| 2026.02.19 | ₩31,455 | ₩31,508 | ₩31,442 | ₩31,495 | +0.13% | 96.8만 |
|---|
| 2026.02.18 | ₩31,482 | ₩31,562 | ₩31,468 | ₩31,482 | 0.00% | 210.4만 |
|---|
| 2026.02.17 | ₩31,535 | ₩31,535 | ₩31,495 | ₩31,508 | -0.08% | 272.8만 |
|---|
| 2026.02.13 | ₩31,508 | ₩31,522 | ₩31,482 | ₩31,522 | +0.04% | 269만 |
|---|
| 2026.02.12 | ₩31,322 | ₩31,428 | ₩31,322 | ₩31,428 | +0.34% | 279.9만 |
|---|
| 2026.02.11 | ₩31,282 | ₩31,335 | ₩31,255 | ₩31,295 | +0.04% | 199.6만 |
|---|
| 2026.02.10 | ₩31,335 | ₩31,362 | ₩31,322 | ₩31,348 | +0.04% | 181.9만 |
|---|
| 2026.02.09 | ₩31,228 | ₩31,268 | ₩31,202 | ₩31,255 | +0.09% | 181.2만 |
|---|
| 2026.02.06 | ₩31,242 | ₩31,255 | ₩31,202 | ₩31,242 | 0.00% | 143.4만 |
|---|
| 2026.02.05 | ₩31,175 | ₩31,242 | ₩31,148 | ₩31,242 | +0.21% | 229.5만 |
|---|
| 2026.02.04 | ₩31,095 | ₩31,135 | ₩31,068 | ₩31,108 | +0.04% | 249.4만 |
|---|
| 2026.02.03 | ₩31,095 | ₩31,121 | ₩31,068 | ₩31,121 | +0.09% | 210.1만 |
|---|
| 2026.02.02 | ₩31,162 | ₩31,175 | ₩31,095 | ₩31,095 | -0.21% | 191만 |
|---|
| 2026.01.30 | ₩31,268 | ₩31,362 | ₩31,242 | ₩31,295 | +0.09% | 891만 |
|---|
| 2026.01.29 | ₩31,242 | ₩31,295 | ₩31,215 | ₩31,282 | +0.13% | 134.1만 |
|---|
| 2026.01.28 | ₩31,268 | ₩31,348 | ₩31,215 | ₩31,255 | -0.04% | 133.7만 |
|---|
| 2026.01.27 | ₩31,308 | ₩31,322 | ₩31,268 | ₩31,282 | -0.09% | 149.6만 |
|---|
| 2026.01.26 | ₩31,295 | ₩31,322 | ₩31,282 | ₩31,308 | +0.04% | 118.9만 |
|---|
| 2026.01.23 | ₩31,242 | ₩31,268 | ₩31,202 | ₩31,268 | +0.09% | 164.5만 |
|---|
| 2026.01.22 | ₩31,202 | ₩31,242 | ₩31,175 | ₩31,228 | +0.09% | 180.9만 |
|---|
| 2026.01.21 | ₩31,162 | ₩31,295 | ₩31,135 | ₩31,215 | +0.17% | 363.4만 |
|---|
| 2026.01.20 | ₩31,135 | ₩31,175 | ₩31,108 | ₩31,135 | 0.00% | 213.6만 |
|---|
| 2026.01.16 | ₩31,295 | ₩31,308 | ₩31,228 | ₩31,242 | -0.17% | 145.4만 |
|---|
| 2026.01.15 | ₩31,362 | ₩31,362 | ₩31,295 | ₩31,295 | -0.21% | 145.9만 |
|---|
| 2026.01.14 | ₩31,308 | ₩31,348 | ₩31,295 | ₩31,348 | +0.13% | 134.8만 |
|---|
| 2026.01.13 | ₩31,308 | ₩31,308 | ₩31,242 | ₩31,295 | -0.04% | 1152.7만 |
|---|
| 2026.01.12 | ₩31,255 | ₩31,295 | ₩31,228 | ₩31,268 | +0.04% | 271.5만 |
|---|
| 2026.01.09 | ₩31,228 | ₩31,308 | ₩31,215 | ₩31,282 | +0.17% | 210.1만 |
|---|
| 2026.01.08 | ₩31,215 | ₩31,228 | ₩31,188 | ₩31,215 | 0.00% | 245.6만 |
|---|
| 2026.01.07 | ₩31,282 | ₩31,295 | ₩31,228 | ₩31,255 | -0.09% | 159.5만 |
|---|
| 2026.01.06 | ₩31,202 | ₩31,228 | ₩31,162 | ₩31,228 | +0.09% | 167.9만 |
|---|
| 2026.01.05 | ₩31,188 | ₩31,242 | ₩31,175 | ₩31,228 | +0.13% | 194.9만 |
|---|
| 2026.01.02 | ₩31,215 | ₩31,228 | ₩31,162 | ₩31,188 | -0.09% | 137.3만 |
|---|
| 2025.12.31 | ₩31,228 | ₩31,255 | ₩31,175 | ₩31,188 | -0.13% | 248.4만 |
|---|
| 2025.12.30 | ₩31,255 | ₩31,282 | ₩31,215 | ₩31,255 | 0.00% | 152.8만 |
|---|
| 2025.12.29 | ₩31,255 | ₩31,282 | ₩31,242 | ₩31,282 | +0.09% | 191.5만 |
|---|
| 2025.12.26 | ₩31,268 | ₩31,295 | ₩31,215 | ₩31,255 | -0.04% | 177.2만 |
|---|
| 2025.12.24 | ₩31,188 | ₩31,228 | ₩31,175 | ₩31,228 | +0.13% | 93.5만 |
|---|
| 2025.12.23 | ₩31,108 | ₩31,175 | ₩31,095 | ₩31,162 | +0.17% | 189.8만 |
|---|
| 2025.12.22 | ₩31,175 | ₩31,175 | ₩31,135 | ₩31,162 | -0.04% | 209.4만 |
|---|
| 2025.12.19 | ₩31,215 | ₩31,215 | ₩31,162 | ₩31,175 | -0.13% | 183.3만 |
|---|
| 2025.12.18 | ₩31,308 | ₩31,335 | ₩31,282 | ₩31,322 | +0.04% | 168.8만 |
|---|
| 2025.12.17 | ₩31,242 | ₩31,268 | ₩31,215 | ₩31,255 | +0.04% | 211.2만 |
|---|
| 2025.12.16 | ₩31,188 | ₩31,268 | ₩31,188 | ₩31,268 | +0.26% | 151.6만 |
|---|
| 2025.12.15 | ₩31,228 | ₩31,242 | ₩31,175 | ₩31,188 | -0.13% | 138.4만 |
|---|
| 2025.12.12 | ₩31,175 | ₩31,188 | ₩31,148 | ₩31,162 | -0.04% | 145.8만 |
|---|
| 2025.12.11 | ₩31,308 | ₩31,335 | ₩31,242 | ₩31,255 | -0.17% | 128.1만 |
|---|
| 2025.12.10 | ₩31,148 | ₩31,268 | ₩31,148 | ₩31,268 | +0.39% | 185.3만 |
|---|
| 2025.12.09 | ₩31,242 | ₩31,242 | ₩31,148 | ₩31,162 | -0.26% | 183.2만 |
|---|
| 2025.12.08 | ₩31,242 | ₩31,242 | ₩31,135 | ₩31,175 | -0.21% | 153.1만 |
|---|
| 2025.12.05 | ₩31,282 | ₩31,282 | ₩31,202 | ₩31,242 | -0.13% | 221.3만 |
|---|
| 2025.12.04 | ₩31,308 | ₩31,308 | ₩31,255 | ₩31,282 | -0.09% | 115.4만 |
|---|
| 2025.12.03 | ₩31,322 | ₩31,388 | ₩31,295 | ₩31,335 | +0.04% | 187.5만 |
|---|
| 2025.12.02 | ₩31,268 | ₩31,308 | ₩31,242 | ₩31,295 | +0.09% | 163.6만 |
|---|
| 2025.12.01 | ₩31,242 | ₩31,268 | ₩31,188 | ₩31,255 | +0.04% | 140.9만 |
|---|
| 2025.11.28 | ₩31,522 | ₩31,549 | ₩31,455 | ₩31,468 | -0.17% | 82.2만 |
|---|
| 2025.11.26 | ₩31,468 | ₩31,535 | ₩31,428 | ₩31,522 | +0.17% | 131.8만 |
|---|
| 2025.11.25 | ₩31,455 | ₩31,522 | ₩31,442 | ₩31,495 | +0.13% | 221.3만 |
|---|
| 2025.11.24 | ₩31,402 | ₩31,428 | ₩31,375 | ₩31,428 | +0.08% | 147.9만 |
|---|
| 2025.11.21 | ₩31,375 | ₩31,415 | ₩31,308 | ₩31,362 | -0.04% | 192.5만 |
|---|
| 2025.11.20 | ₩31,282 | ₩31,322 | ₩31,268 | ₩31,295 | +0.04% | 138.4만 |
|---|
| 2025.11.19 | ₩31,282 | ₩31,295 | ₩31,228 | ₩31,255 | -0.09% | 162만 |
|---|
| 2025.11.18 | ₩31,282 | ₩31,308 | ₩31,215 | ₩31,255 | -0.09% | 297.4만 |
|---|
| 2025.11.17 | ₩31,228 | ₩31,268 | ₩31,215 | ₩31,215 | -0.04% | 191.7만 |
|---|
| 2025.11.14 | ₩31,308 | ₩31,308 | ₩31,215 | ₩31,228 | -0.26% | 127.6만 |
|---|
| 2025.11.13 | ₩31,308 | ₩31,322 | ₩31,255 | ₩31,268 | -0.13% | 168.8만 |
|---|
| 2025.11.12 | ₩31,362 | ₩31,375 | ₩31,322 | ₩31,348 | -0.04% | 139.9만 |
|---|
| 2025.11.11 | ₩31,335 | ₩31,375 | ₩31,322 | ₩31,362 | +0.09% | 98.9만 |
|---|
| 2025.11.10 | ₩31,295 | ₩31,308 | ₩31,255 | ₩31,282 | -0.04% | 159.2만 |
|---|
| 2025.11.07 | ₩31,282 | ₩31,335 | ₩31,255 | ₩31,295 | +0.04% | 188.5만 |
|---|
| 2025.11.06 | ₩31,255 | ₩31,322 | ₩31,215 | ₩31,308 | +0.17% | 180.2만 |
|---|
| 2025.11.05 | ₩31,255 | ₩31,268 | ₩31,162 | ₩31,188 | -0.21% | 173.4만 |
|---|
| 2025.11.04 | ₩31,255 | ₩31,308 | ₩31,255 | ₩31,282 | +0.09% | 157.4만 |
|---|
| 2025.11.03 | ₩31,228 | ₩31,268 | ₩31,215 | ₩31,255 | +0.09% | 185.5만 |
|---|
| 2025.10.31 | ₩31,442 | ₩31,455 | ₩31,375 | ₩31,402 | -0.13% | 183.7만 |
|---|
| 2025.10.30 | ₩31,375 | ₩31,468 | ₩31,362 | ₩31,415 | +0.13% | 164.7만 |
|---|
| 2025.10.29 | ₩31,615 | ₩31,629 | ₩31,455 | ₩31,482 | -0.42% | 146.8만 |
|---|
| 2025.10.28 | ₩31,589 | ₩31,642 | ₩31,589 | ₩31,615 | +0.08% | 178.8만 |
|---|
| 2025.10.27 | ₩31,575 | ₩31,615 | ₩31,522 | ₩31,602 | +0.08% | 123.3만 |
|---|
| 2025.10.24 | ₩31,615 | ₩31,615 | ₩31,549 | ₩31,589 | -0.08% | 93.2만 |
|---|
| 2025.10.23 | ₩31,575 | ₩31,602 | ₩31,535 | ₩31,562 | -0.04% | 102.3만 |
|---|
| 2025.10.22 | ₩31,602 | ₩31,629 | ₩31,575 | ₩31,629 | +0.08% | 121.5만 |
|---|
| 2025.10.21 | ₩31,629 | ₩31,642 | ₩31,589 | ₩31,615 | -0.04% | 159.7만 |
|---|
| 2025.10.20 | ₩31,562 | ₩31,589 | ₩31,535 | ₩31,575 | +0.04% | 124.4만 |
|---|
| 2025.10.17 | ₩31,549 | ₩31,549 | ₩31,495 | ₩31,535 | -0.04% | 161.2만 |
|---|
| 2025.10.16 | ₩31,442 | ₩31,575 | ₩31,442 | ₩31,575 | +0.42% | 192.1만 |
|---|
| 2025.10.15 | ₩31,482 | ₩31,522 | ₩31,428 | ₩31,468 | -0.04% | 138.1만 |
|---|
| 2025.10.14 | ₩31,402 | ₩31,468 | ₩31,388 | ₩31,455 | +0.17% | 150.9만 |
|---|
| 2025.10.13 | ₩31,362 | ₩31,415 | ₩31,348 | ₩31,415 | +0.17% | 76.6만 |
|---|
| 2025.10.10 | ₩31,322 | ₩31,402 | ₩31,308 | ₩31,375 | +0.17% | 139.7만 |
|---|