시장 데이터를 불러오는 중
전체 종목
Schwab Municipal Bond ETF 과거 주가
Schwab Municipal Bond ETF · SCMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Municipal Bond ETF · SCMB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,245 | ₩32,365 | ₩32,211 | ₩32,298 | +0.17% | 415.7만 |
| 2026.10.08 | ₩32,003 | ₩32,191 | ₩31,936 | ₩32,164 | +0.50% | 325만 |
| 2026.10.07 | ₩32,057 | ₩32,151 | ₩31,963 | ₩32,070 | +0.04% | 456.7만 |
| 2026.10.06 | ₩32,271 | ₩32,340 | ₩32,157 | ₩32,271 | 0.00% | 329만 |
| 2026.10.05 | ₩32,352 | ₩32,446 | ₩32,064 | ₩32,231 | -0.37% | 426.3만 |
| 2026.10.02 | ₩32,593 | ₩32,694 | ₩32,137 | ₩32,231 | -1.11% | 799만 |
| 2026.10.01 | ₩32,379 | ₩32,567 | ₩32,332 | ₩32,419 | +0.12% | 453.9만 |
| 2026.09.30 | ₩32,258 | ₩32,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,406 |
| +0.46% |
| 376.8만 |
| 2026.09.29 | ₩32,151 | ₩32,178 | ₩31,976 | ₩32,097 | -0.17% | 629.8만 |
|---|
| 2026.09.28 | ₩32,258 | ₩32,310 | ₩32,010 | ₩32,178 | -0.25% | 786.1만 |
|---|
| 2026.09.25 | ₩32,473 | ₩32,473 | ₩32,278 | ₩32,365 | -0.33% | 496.1만 |
|---|
| 2026.09.24 | ₩32,634 | ₩32,636 | ₩32,379 | ₩32,486 | -0.45% | 486.6만 |
|---|
| 2026.09.23 | ₩32,862 | ₩32,902 | ₩32,473 | ₩32,553 | -0.94% | 1254.2만 |
|---|
| 2026.09.22 | ₩32,929 | ₩32,982 | ₩32,841 | ₩32,875 | -0.16% | 240.1만 |
|---|
| 2026.09.21 | ₩32,969 | ₩32,996 | ₩32,882 | ₩32,902 | -0.20% | 308.5만 |
|---|
| 2026.09.18 | ₩33,023 | ₩33,065 | ₩32,835 | ₩32,942 | -0.24% | 201.4만 |
|---|
| 2026.09.17 | ₩33,023 | ₩33,090 | ₩32,935 | ₩33,009 | -0.04% | 226.6만 |
|---|
| 2026.09.16 | ₩32,902 | ₩33,006 | ₩32,875 | ₩32,929 | +0.08% | 1076.5만 |
|---|
| 2026.09.15 | ₩33,090 | ₩33,090 | ₩32,902 | ₩32,915 | -0.53% | 554.1만 |
|---|
| 2026.09.14 | ₩33,049 | ₩33,116 | ₩33,009 | ₩33,036 | -0.04% | 154.1만 |
|---|
| 2026.09.11 | ₩33,036 | ₩33,137 | ₩33,016 | ₩33,076 | +0.12% | 298.2만 |
|---|
| 2026.09.10 | ₩33,116 | ₩33,184 | ₩32,942 | ₩32,955 | -0.49% | 2891.6만 |
|---|
| 2026.09.09 | ₩33,452 | ₩33,465 | ₩33,237 | ₩33,251 | -0.60% | 351.8만 |
|---|
| 2026.09.08 | ₩33,452 | ₩33,505 | ₩33,385 | ₩33,412 | -0.12% | 295.2만 |
|---|
| 2026.09.04 | ₩33,479 | ₩33,479 | ₩33,398 | ₩33,425 | -0.16% | 140.8만 |
|---|
| 2026.09.03 | ₩33,532 | ₩33,532 | ₩33,371 | ₩33,371 | -0.48% | 224.3만 |
|---|
| 2026.09.02 | ₩33,505 | ₩33,546 | ₩33,438 | ₩33,465 | -0.12% | 196.1만 |
|---|
| 2026.09.01 | ₩33,532 | ₩33,653 | ₩33,412 | ₩33,479 | -0.16% | 617.6만 |
|---|
| 2026.08.31 | ₩33,693 | ₩33,733 | ₩33,653 | ₩33,707 | +0.04% | 252만 |
|---|
| 2026.08.28 | ₩33,868 | ₩33,881 | ₩33,760 | ₩33,774 | -0.28% | 241.7만 |
|---|
| 2026.08.27 | ₩33,894 | ₩33,894 | ₩33,814 | ₩33,814 | -0.24% | 111.8만 |
|---|
| 2026.08.26 | ₩33,975 | ₩34,002 | ₩33,881 | ₩33,881 | -0.28% | 105만 |
|---|
| 2026.08.25 | ₩33,908 | ₩34,163 | ₩33,894 | ₩33,948 | +0.12% | 89.4만 |
|---|
| 2026.08.24 | ₩33,921 | ₩33,961 | ₩33,881 | ₩33,908 | -0.04% | 129만 |
|---|
| 2026.08.21 | ₩33,948 | ₩33,975 | ₩33,894 | ₩33,921 | -0.08% | 159.5만 |
|---|
| 2026.08.20 | ₩33,921 | ₩33,988 | ₩33,894 | ₩33,941 | +0.06% | 153.5만 |
|---|
| 2026.08.19 | ₩33,961 | ₩34,042 | ₩33,948 | ₩33,988 | +0.08% | 450.2만 |
|---|
| 2026.08.18 | ₩33,935 | ₩33,961 | ₩33,854 | ₩33,888 | -0.14% | 129.3만 |
|---|
| 2026.08.17 | ₩34,042 | ₩34,082 | ₩33,948 | ₩33,948 | -0.28% | 140.4만 |
|---|
| 2026.08.14 | ₩34,109 | ₩34,136 | ₩34,015 | ₩34,055 | -0.16% | 168.3만 |
|---|
| 2026.08.13 | ₩34,122 | ₩34,176 | ₩34,096 | ₩34,096 | -0.08% | 160.7만 |
|---|
| 2026.08.12 | ₩34,109 | ₩34,109 | ₩34,082 | ₩34,082 | -0.08% | 56.4만 |
|---|
| 2026.08.11 | ₩34,096 | ₩34,096 | ₩34,042 | ₩34,042 | -0.16% | 77.8만 |
|---|
| 2026.08.10 | ₩34,109 | ₩34,134 | ₩34,042 | ₩34,042 | -0.20% | 103.9만 |
|---|
| 2026.08.07 | ₩34,082 | ₩34,096 | ₩34,035 | ₩34,082 | 0.00% | 100.5만 |
|---|
| 2026.08.06 | ₩34,029 | ₩34,055 | ₩33,975 | ₩33,975 | -0.16% | 131.5만 |
|---|
| 2026.08.05 | ₩33,988 | ₩34,029 | ₩33,975 | ₩33,995 | +0.02% | 128.8만 |
|---|
| 2026.08.04 | ₩33,921 | ₩33,975 | ₩33,921 | ₩33,975 | +0.16% | 136.6만 |
|---|
| 2026.08.03 | ₩33,881 | ₩34,136 | ₩33,854 | ₩33,868 | -0.04% | 150만 |
|---|
| 2026.07.31 | ₩33,975 | ₩33,975 | ₩33,881 | ₩33,975 | 0.00% | 105.5만 |
|---|
| 2026.07.30 | ₩34,029 | ₩34,042 | ₩33,935 | ₩33,975 | -0.16% | 80.2만 |
|---|
| 2026.07.29 | ₩34,069 | ₩34,143 | ₩34,042 | ₩34,055 | -0.04% | 79.4만 |
|---|
| 2026.07.28 | ₩34,055 | ₩34,082 | ₩34,022 | ₩34,075 | +0.06% | 107.8만 |
|---|
| 2026.07.27 | ₩34,029 | ₩34,042 | ₩33,988 | ₩33,988 | -0.12% | 96.1만 |
|---|
| 2026.07.24 | ₩33,854 | ₩33,968 | ₩33,827 | ₩33,894 | +0.12% | 147.8만 |
|---|
| 2026.07.23 | ₩33,961 | ₩33,988 | ₩33,790 | ₩33,834 | -0.38% | 477.8만 |
|---|
| 2026.07.22 | ₩34,149 | ₩34,203 | ₩34,069 | ₩34,082 | -0.20% | 145.3만 |
|---|
| 2026.07.21 | ₩34,257 | ₩34,270 | ₩34,189 | ₩34,189 | -0.20% | 103.2만 |
|---|
| 2026.07.20 | ₩34,324 | ₩34,337 | ₩34,270 | ₩34,270 | -0.16% | 134.9만 |
|---|
| 2026.07.17 | ₩34,350 | ₩34,364 | ₩34,297 | ₩34,310 | -0.12% | 129.5만 |
|---|
| 2026.07.16 | ₩34,391 | ₩34,403 | ₩34,310 | ₩34,337 | -0.16% | 105.1만 |
|---|
| 2026.07.15 | ₩34,418 | ₩34,428 | ₩34,377 | ₩34,391 | -0.08% | 67.8만 |
|---|
| 2026.07.14 | ₩34,458 | ₩34,498 | ₩34,404 | ₩34,411 | -0.14% | 91.7만 |
|---|
| 2026.07.13 | ₩34,458 | ₩34,498 | ₩34,418 | ₩34,431 | -0.08% | 73.1만 |
|---|
| 2026.07.10 | ₩34,471 | ₩34,511 | ₩34,444 | ₩34,444 | -0.08% | 68.5만 |
|---|
| 2026.07.09 | ₩34,471 | ₩34,498 | ₩34,431 | ₩34,431 | -0.12% | 85.3만 |
|---|
| 2026.07.08 | ₩34,471 | ₩34,481 | ₩34,423 | ₩34,444 | -0.08% | 87.4만 |
|---|
| 2026.07.07 | ₩34,552 | ₩34,578 | ₩34,505 | ₩34,525 | -0.08% | 97.3만 |
|---|
| 2026.07.06 | ₩34,605 | ₩34,967 | ₩34,578 | ₩34,619 | +0.04% | 103.2만 |
|---|
| 2026.07.02 | ₩34,592 | ₩34,619 | ₩34,558 | ₩34,592 | 0.00% | 112.6만 |
|---|
| 2026.07.01 | ₩34,525 | ₩34,552 | ₩34,485 | ₩34,552 | +0.08% | 85.3만 |
|---|
| 2026.06.30 | ₩34,659 | ₩34,739 | ₩34,632 | ₩34,632 | -0.08% | 106.1만 |
|---|
| 2026.06.29 | ₩34,619 | ₩34,659 | ₩34,605 | ₩34,632 | +0.04% | 106.3만 |
|---|
| 2026.06.26 | ₩34,592 | ₩34,632 | ₩34,565 | ₩34,592 | 0.00% | 125.1만 |
|---|
| 2026.06.25 | ₩34,619 | ₩34,632 | ₩34,582 | ₩34,592 | -0.08% | 62.7만 |
|---|
| 2026.06.24 | ₩34,565 | ₩34,619 | ₩34,565 | ₩34,592 | +0.08% | 57만 |
|---|
| 2026.06.23 | ₩34,578 | ₩34,592 | ₩34,518 | ₩34,525 | -0.16% | 74.2만 |
|---|
| 2026.06.22 | ₩34,592 | ₩34,605 | ₩34,544 | ₩34,578 | -0.04% | 75.7만 |
|---|
| 2026.06.18 | ₩34,538 | ₩34,766 | ₩34,498 | ₩34,552 | +0.04% | 88.2만 |
|---|
| 2026.06.17 | ₩34,538 | ₩34,592 | ₩34,444 | ₩34,451 | -0.25% | 115.2만 |
|---|
| 2026.06.16 | ₩34,511 | ₩34,565 | ₩34,485 | ₩34,485 | -0.08% | 82.1만 |
|---|
| 2026.06.15 | ₩34,485 | ₩34,525 | ₩34,444 | ₩34,458 | -0.08% | 133.2만 |
|---|
| 2026.06.12 | ₩34,458 | ₩34,458 | ₩34,357 | ₩34,418 | -0.12% | 73.7만 |
|---|
| 2026.06.11 | ₩34,391 | ₩34,471 | ₩34,357 | ₩34,418 | +0.08% | 104.9만 |
|---|
| 2026.06.10 | ₩34,498 | ₩34,525 | ₩34,357 | ₩34,391 | -0.31% | 86.8만 |
|---|
| 2026.06.09 | ₩34,431 | ₩34,471 | ₩34,404 | ₩34,444 | +0.04% | 76.6만 |
|---|
| 2026.06.08 | ₩34,444 | ₩34,471 | ₩34,371 | ₩34,404 | -0.12% | 121.1만 |
|---|
| 2026.06.05 | ₩34,418 | ₩34,444 | ₩34,364 | ₩34,418 | 0.00% | 80.7만 |
|---|
| 2026.06.04 | ₩34,391 | ₩34,464 | ₩34,391 | ₩34,444 | +0.16% | 83.1만 |
|---|
| 2026.06.03 | ₩34,444 | ₩34,458 | ₩34,377 | ₩34,418 | -0.08% | 186.1만 |
|---|
| 2026.06.02 | ₩34,458 | ₩34,471 | ₩34,418 | ₩34,458 | 0.00% | 113.2만 |
|---|
| 2026.06.01 | ₩34,310 | ₩34,391 | ₩34,243 | ₩34,364 | +0.16% | 163.5만 |
|---|
| 2026.05.29 | ₩34,444 | ₩34,471 | ₩34,404 | ₩34,444 | 0.00% | 178.1만 |
|---|
| 2026.05.28 | ₩34,310 | ₩34,431 | ₩34,310 | ₩34,391 | +0.23% | 113.3만 |
|---|
| 2026.05.27 | ₩34,324 | ₩34,377 | ₩34,270 | ₩34,337 | +0.04% | 111.8만 |
|---|
| 2026.05.26 | ₩34,270 | ₩34,324 | ₩34,263 | ₩34,310 | +0.12% | 150.8만 |
|---|
| 2026.05.22 | ₩34,109 | ₩34,163 | ₩34,096 | ₩34,122 | +0.04% | 68.6만 |
|---|
| 2026.05.21 | ₩34,055 | ₩34,116 | ₩34,035 | ₩34,082 | +0.08% | 127.4만 |
|---|
| 2026.05.20 | ₩34,069 | ₩34,102 | ₩34,015 | ₩34,082 | +0.04% | 138.7만 |
|---|
| 2026.05.19 | ₩34,069 | ₩34,069 | ₩33,961 | ₩34,029 | -0.12% | 200.3만 |
|---|
| 2026.05.18 | ₩34,122 | ₩34,149 | ₩34,109 | ₩34,136 | +0.04% | 84.6만 |
|---|
| 2026.05.15 | ₩34,203 | ₩34,215 | ₩34,062 | ₩34,136 | -0.20% | 223.7만 |
|---|
| 2026.05.14 | ₩34,324 | ₩34,364 | ₩34,297 | ₩34,310 | -0.04% | 107.2만 |
|---|
| 2026.05.13 | ₩34,337 | ₩34,371 | ₩34,290 | ₩34,297 | -0.12% | 105.2만 |
|---|
| 2026.05.12 | ₩34,418 | ₩34,431 | ₩34,356 | ₩34,377 | -0.12% | 261.1만 |
|---|
| 2026.05.11 | ₩34,431 | ₩34,458 | ₩34,422 | ₩34,438 | +0.02% | 147.3만 |
|---|
| 2026.05.08 | ₩34,471 | ₩34,485 | ₩34,404 | ₩34,418 | -0.16% | 69.7만 |
|---|
| 2026.05.07 | ₩34,444 | ₩34,458 | ₩34,391 | ₩34,391 | -0.16% | 133.3만 |
|---|
| 2026.05.06 | ₩34,431 | ₩34,444 | ₩34,404 | ₩34,418 | -0.04% | 146.4만 |
|---|
| 2026.05.05 | ₩34,377 | ₩34,377 | ₩34,310 | ₩34,310 | -0.20% | 107.8만 |
|---|
| 2026.05.04 | ₩34,377 | ₩34,377 | ₩34,259 | ₩34,310 | -0.20% | 107.4만 |
|---|
| 2026.05.01 | ₩34,404 | ₩34,418 | ₩34,337 | ₩34,350 | -0.16% | 132.1만 |
|---|
| 2026.04.30 | ₩34,511 | ₩34,511 | ₩34,458 | ₩34,471 | -0.12% | 87.8만 |
|---|
| 2026.04.29 | ₩34,525 | ₩34,525 | ₩34,444 | ₩34,485 | -0.12% | 70만 |
|---|
| 2026.04.28 | ₩34,525 | ₩34,538 | ₩34,498 | ₩34,538 | +0.04% | 69.1만 |
|---|
| 2026.04.27 | ₩34,592 | ₩34,592 | ₩34,545 | ₩34,552 | -0.12% | 67.1만 |
|---|
| 2026.04.24 | ₩34,592 | ₩34,592 | ₩34,552 | ₩34,578 | -0.04% | 85.7만 |
|---|
| 2026.04.23 | ₩34,592 | ₩34,599 | ₩34,511 | ₩34,565 | -0.08% | 96.1만 |
|---|
| 2026.04.22 | ₩34,605 | ₩34,605 | ₩34,545 | ₩34,552 | -0.16% | 96.9만 |
|---|
| 2026.04.21 | ₩34,565 | ₩34,578 | ₩34,511 | ₩34,525 | -0.12% | 69만 |
|---|
| 2026.04.20 | ₩34,565 | ₩34,592 | ₩34,552 | ₩34,565 | 0.00% | 110만 |
|---|
| 2026.04.17 | ₩34,485 | ₩34,578 | ₩34,485 | ₩34,552 | +0.19% | 166.7만 |
|---|
| 2026.04.16 | ₩34,485 | ₩34,498 | ₩34,451 | ₩34,458 | -0.08% | 82.7만 |
|---|
| 2026.04.15 | ₩34,485 | ₩34,498 | ₩34,424 | ₩34,444 | -0.12% | 60.2만 |
|---|
| 2026.04.14 | ₩34,471 | ₩34,498 | ₩34,436 | ₩34,485 | +0.04% | 134.1만 |
|---|
| 2026.04.13 | ₩34,391 | ₩34,471 | ₩34,391 | ₩34,458 | +0.20% | 65.1만 |
|---|
| 2026.04.10 | ₩34,444 | ₩34,458 | ₩34,377 | ₩34,391 | -0.16% | 50.4만 |
|---|
| 2026.04.09 | ₩34,364 | ₩34,444 | ₩34,337 | ₩34,431 | +0.20% | 68.4만 |
|---|
| 2026.04.08 | ₩34,471 | ₩34,485 | ₩34,324 | ₩34,337 | -0.39% | 132만 |
|---|
| 2026.04.07 | ₩34,203 | ₩34,270 | ₩34,189 | ₩34,257 | +0.16% | 56.1만 |
|---|
| 2026.04.06 | ₩34,149 | ₩34,257 | ₩34,149 | ₩34,216 | +0.20% | 143.7만 |
|---|
| 2026.04.02 | ₩34,136 | ₩34,257 | ₩34,122 | ₩34,243 | +0.31% | 113.9만 |
|---|
| 2026.04.01 | ₩34,176 | ₩34,243 | ₩34,122 | ₩34,136 | -0.12% | 94만 |
|---|
| 2026.03.31 | ₩34,149 | ₩34,236 | ₩34,149 | ₩34,176 | +0.08% | 123.9만 |
|---|
| 2026.03.30 | ₩34,069 | ₩34,109 | ₩34,042 | ₩34,096 | +0.08% | 73.4만 |
|---|
| 2026.03.27 | ₩33,988 | ₩34,015 | ₩33,921 | ₩34,015 | +0.08% | 118.4만 |
|---|
| 2026.03.26 | ₩34,096 | ₩34,096 | ₩33,975 | ₩34,002 | -0.28% | 92만 |
|---|
| 2026.03.25 | ₩34,096 | ₩34,109 | ₩34,049 | ₩34,062 | -0.10% | 117.2만 |
|---|
| 2026.03.24 | ₩34,176 | ₩34,189 | ₩33,982 | ₩34,002 | -0.51% | 186.3만 |
|---|
| 2026.03.23 | ₩34,230 | ₩34,277 | ₩34,176 | ₩34,230 | 0.00% | 108.3만 |
|---|
| 2026.03.20 | ₩34,364 | ₩34,371 | ₩34,122 | ₩34,136 | -0.66% | 228.3만 |
|---|
| 2026.03.19 | ₩34,404 | ₩34,451 | ₩34,350 | ₩34,418 | +0.04% | 189.7만 |
|---|
| 2026.03.18 | ₩34,471 | ₩34,498 | ₩34,431 | ₩34,458 | -0.04% | 181.9만 |
|---|
| 2026.03.17 | ₩34,538 | ₩34,565 | ₩34,485 | ₩34,498 | -0.12% | 113.4만 |
|---|
| 2026.03.16 | ₩34,525 | ₩34,578 | ₩34,458 | ₩34,485 | -0.12% | 77.7만 |
|---|
| 2026.03.13 | ₩34,471 | ₩34,505 | ₩34,431 | ₩34,498 | +0.08% | 173.5만 |
|---|
| 2026.03.12 | ₩34,552 | ₩34,552 | ₩34,357 | ₩34,377 | -0.50% | 133.5만 |
|---|
| 2026.03.11 | ₩34,619 | ₩34,619 | ₩34,511 | ₩34,538 | -0.23% | 64.8만 |
|---|
| 2026.03.10 | ₩34,646 | ₩34,686 | ₩34,612 | ₩34,619 | -0.08% | 65.8만 |
|---|
| 2026.03.09 | ₩34,686 | ₩34,713 | ₩34,619 | ₩34,713 | +0.08% | 148만 |
|---|
| 2026.03.06 | ₩34,672 | ₩34,692 | ₩34,612 | ₩34,686 | +0.04% | 97.7만 |
|---|
| 2026.03.05 | ₩34,699 | ₩34,726 | ₩34,666 | ₩34,726 | +0.08% | 158.8만 |
|---|
| 2026.03.04 | ₩34,699 | ₩34,806 | ₩34,699 | ₩34,766 | +0.19% | 87만 |
|---|
| 2026.03.03 | ₩34,766 | ₩34,806 | ₩34,699 | ₩34,739 | -0.08% | 118.2만 |
|---|
| 2026.03.02 | ₩35,021 | ₩35,021 | ₩34,887 | ₩34,954 | -0.19% | 218.1만 |
|---|
| 2026.02.27 | ₩35,102 | ₩35,142 | ₩35,102 | ₩35,128 | +0.08% | 172.3만 |
|---|
| 2026.02.26 | ₩35,061 | ₩35,088 | ₩35,048 | ₩35,075 | +0.04% | 97.2만 |
|---|
| 2026.02.25 | ₩35,048 | ₩35,061 | ₩35,021 | ₩35,034 | -0.04% | 67.8만 |
|---|
| 2026.02.24 | ₩35,008 | ₩35,045 | ₩34,994 | ₩35,008 | 0.00% | 98.2만 |
|---|
| 2026.02.23 | ₩34,994 | ₩35,021 | ₩34,954 | ₩34,994 | 0.00% | 80.9만 |
|---|
| 2026.02.20 | ₩34,967 | ₩34,981 | ₩34,941 | ₩34,954 | -0.04% | 66.2만 |
|---|
| 2026.02.19 | ₩34,967 | ₩34,981 | ₩34,927 | ₩34,954 | -0.04% | 87.3만 |
|---|
| 2026.02.18 | ₩34,941 | ₩34,954 | ₩34,914 | ₩34,954 | +0.04% | 54.1만 |
|---|
| 2026.02.17 | ₩34,927 | ₩34,967 | ₩34,927 | ₩34,954 | +0.08% | 83.6만 |
|---|
| 2026.02.13 | ₩34,914 | ₩34,967 | ₩34,914 | ₩34,927 | +0.04% | 76.4만 |
|---|
| 2026.02.12 | ₩34,847 | ₩34,900 | ₩34,847 | ₩34,887 | +0.12% | 102.2만 |
|---|
| 2026.02.11 | ₩34,833 | ₩34,833 | ₩34,793 | ₩34,820 | -0.04% | 95.9만 |
|---|
| 2026.02.10 | ₩34,900 | ₩34,900 | ₩34,847 | ₩34,860 | -0.12% | 87만 |
|---|
| 2026.02.09 | ₩34,820 | ₩34,847 | ₩34,793 | ₩34,847 | +0.08% | 94.2만 |
|---|
| 2026.02.06 | ₩34,806 | ₩34,813 | ₩34,766 | ₩34,806 | 0.00% | 73.7만 |
|---|
| 2026.02.05 | ₩34,780 | ₩34,820 | ₩34,766 | ₩34,793 | +0.04% | 118.9만 |
|---|
| 2026.02.04 | ₩34,713 | ₩34,753 | ₩34,699 | ₩34,726 | +0.04% | 131.3만 |
|---|
| 2026.02.03 | ₩34,713 | ₩34,713 | ₩34,686 | ₩34,699 | -0.04% | 71만 |
|---|
| 2026.02.02 | ₩34,686 | ₩34,713 | ₩34,666 | ₩34,713 | +0.08% | 72.2만 |
|---|
| 2026.01.30 | ₩34,739 | ₩34,806 | ₩34,713 | ₩34,753 | +0.04% | 80.7만 |
|---|
| 2026.01.29 | ₩34,726 | ₩34,753 | ₩34,713 | ₩34,713 | -0.04% | 83.2만 |
|---|
| 2026.01.28 | ₩34,739 | ₩34,747 | ₩34,713 | ₩34,713 | -0.08% | 95만 |
|---|
| 2026.01.27 | ₩34,739 | ₩34,753 | ₩34,713 | ₩34,713 | -0.08% | 102.1만 |
|---|
| 2026.01.26 | ₩34,753 | ₩34,753 | ₩34,713 | ₩34,726 | -0.08% | 58.8만 |
|---|
| 2026.01.23 | ₩34,672 | ₩34,726 | ₩34,672 | ₩34,699 | +0.08% | 120.2만 |
|---|
| 2026.01.22 | ₩34,699 | ₩34,726 | ₩34,666 | ₩34,699 | 0.00% | 138.9만 |
|---|
| 2026.01.21 | ₩34,726 | ₩34,739 | ₩34,659 | ₩34,739 | +0.04% | 116.4만 |
|---|
| 2026.01.20 | ₩34,806 | ₩34,806 | ₩34,686 | ₩34,739 | -0.19% | 192.6만 |
|---|
| 2026.01.16 | ₩34,820 | ₩34,874 | ₩34,781 | ₩34,874 | +0.15% | 212.8만 |
|---|
| 2026.01.15 | ₩34,793 | ₩34,847 | ₩34,766 | ₩34,806 | +0.04% | 424.5만 |
|---|
| 2026.01.14 | ₩34,780 | ₩34,806 | ₩34,741 | ₩34,806 | +0.08% | 106.2만 |
|---|
| 2026.01.13 | ₩34,753 | ₩34,753 | ₩34,699 | ₩34,753 | 0.00% | 1827.1만 |
|---|
| 2026.01.12 | ₩34,753 | ₩34,753 | ₩34,699 | ₩34,713 | -0.12% | 71.3만 |
|---|
| 2026.01.09 | ₩34,726 | ₩34,753 | ₩34,699 | ₩34,753 | +0.08% | 79.9만 |
|---|
| 2026.01.08 | ₩34,686 | ₩34,726 | ₩34,659 | ₩34,713 | +0.08% | 93.4만 |
|---|
| 2026.01.07 | ₩34,686 | ₩34,713 | ₩34,666 | ₩34,713 | +0.08% | 71.6만 |
|---|
| 2026.01.06 | ₩34,565 | ₩34,646 | ₩34,565 | ₩34,646 | +0.23% | 84.7만 |
|---|
| 2026.01.05 | ₩34,632 | ₩34,646 | ₩34,578 | ₩34,592 | -0.12% | 107.8만 |
|---|
| 2026.01.02 | ₩34,605 | ₩34,605 | ₩34,552 | ₩34,565 | -0.12% | 106.6만 |
|---|
| 2025.12.31 | ₩34,525 | ₩34,632 | ₩34,525 | ₩34,552 | +0.08% | 246.4만 |
|---|
| 2025.12.30 | ₩34,525 | ₩34,552 | ₩34,498 | ₩34,552 | +0.08% | 111.7만 |
|---|
| 2025.12.29 | ₩34,525 | ₩34,565 | ₩34,498 | ₩34,538 | +0.04% | 321.3만 |
|---|
| 2025.12.26 | ₩34,552 | ₩34,552 | ₩34,477 | ₩34,498 | -0.16% | 96.2만 |
|---|
| 2025.12.24 | ₩34,485 | ₩34,538 | ₩34,471 | ₩34,511 | +0.08% | 61.6만 |
|---|
| 2025.12.23 | ₩34,471 | ₩34,511 | ₩34,444 | ₩34,485 | +0.04% | 100만 |
|---|
| 2025.12.22 | ₩34,485 | ₩34,498 | ₩34,471 | ₩34,471 | -0.04% | 114.5만 |
|---|
| 2025.12.19 | ₩34,485 | ₩34,498 | ₩34,451 | ₩34,498 | +0.04% | 120.2만 |
|---|
| 2025.12.18 | ₩34,605 | ₩34,619 | ₩34,552 | ₩34,552 | -0.16% | 97.7만 |
|---|
| 2025.12.17 | ₩34,552 | ₩34,565 | ₩34,525 | ₩34,565 | +0.04% | 64만 |
|---|
| 2025.12.16 | ₩34,511 | ₩34,565 | ₩34,485 | ₩34,552 | +0.12% | 118만 |
|---|
| 2025.12.15 | ₩34,552 | ₩34,565 | ₩34,485 | ₩34,485 | -0.19% | 56만 |
|---|
| 2025.12.12 | ₩34,458 | ₩34,511 | ₩34,451 | ₩34,471 | +0.04% | 87.4만 |
|---|
| 2025.12.11 | ₩34,565 | ₩34,585 | ₩34,431 | ₩34,444 | -0.35% | 41.7만 |
|---|
| 2025.12.10 | ₩34,511 | ₩34,538 | ₩34,485 | ₩34,525 | +0.04% | 67만 |
|---|
| 2025.12.09 | ₩34,552 | ₩34,565 | ₩34,471 | ₩34,471 | -0.23% | 104.7만 |
|---|
| 2025.12.08 | ₩34,511 | ₩34,525 | ₩34,471 | ₩34,525 | +0.04% | 78만 |
|---|
| 2025.12.05 | ₩34,471 | ₩34,511 | ₩34,471 | ₩34,485 | +0.04% | 74.9만 |
|---|
| 2025.12.04 | ₩34,485 | ₩34,498 | ₩34,444 | ₩34,471 | -0.04% | 70.4만 |
|---|
| 2025.12.03 | ₩34,538 | ₩34,565 | ₩34,485 | ₩34,485 | -0.16% | 66.8만 |
|---|
| 2025.12.02 | ₩34,525 | ₩34,525 | ₩34,464 | ₩34,511 | -0.04% | 49.9만 |
|---|
| 2025.12.01 | ₩34,511 | ₩34,538 | ₩34,471 | ₩34,538 | +0.08% | 81.1만 |
|---|
| 2025.11.28 | ₩34,646 | ₩34,692 | ₩34,646 | ₩34,672 | +0.08% | 47.7만 |
|---|
| 2025.11.26 | ₩34,632 | ₩34,672 | ₩34,625 | ₩34,672 | +0.12% | 69.4만 |
|---|
| 2025.11.25 | ₩34,672 | ₩34,672 | ₩34,619 | ₩34,619 | -0.15% | 64.1만 |
|---|
| 2025.11.24 | ₩34,632 | ₩34,666 | ₩34,632 | ₩34,646 | +0.04% | 55.6만 |
|---|
| 2025.11.21 | ₩34,699 | ₩34,699 | ₩34,619 | ₩34,632 | -0.19% | 45.9만 |
|---|
| 2025.11.20 | ₩34,632 | ₩34,646 | ₩34,578 | ₩34,632 | 0.00% | 43.6만 |
|---|
| 2025.11.19 | ₩34,659 | ₩34,672 | ₩34,585 | ₩34,592 | -0.19% | 58.3만 |
|---|
| 2025.11.18 | ₩34,659 | ₩34,670 | ₩34,619 | ₩34,659 | 0.00% | 38.8만 |
|---|
| 2025.11.17 | ₩34,592 | ₩34,632 | ₩34,580 | ₩34,605 | +0.04% | 64.2만 |
|---|
| 2025.11.14 | ₩34,632 | ₩34,632 | ₩34,538 | ₩34,538 | -0.27% | 39.8만 |
|---|
| 2025.11.13 | ₩34,619 | ₩34,632 | ₩34,578 | ₩34,578 | -0.12% | 73.8만 |
|---|
| 2025.11.12 | ₩34,713 | ₩34,713 | ₩34,632 | ₩34,646 | -0.19% | 54.5만 |
|---|
| 2025.11.11 | ₩34,659 | ₩34,713 | ₩34,646 | ₩34,713 | +0.15% | 37.8만 |
|---|
| 2025.11.10 | ₩34,592 | ₩34,632 | ₩34,592 | ₩34,605 | +0.04% | 61.6만 |
|---|
| 2025.11.07 | ₩34,592 | ₩34,658 | ₩34,592 | ₩34,605 | +0.04% | 68.1만 |
|---|
| 2025.11.06 | ₩34,619 | ₩34,619 | ₩34,578 | ₩34,619 | 0.00% | 76.8만 |
|---|
| 2025.11.05 | ₩34,578 | ₩34,578 | ₩34,518 | ₩34,525 | -0.16% | 38.9만 |
|---|
| 2025.11.04 | ₩34,552 | ₩34,619 | ₩34,545 | ₩34,605 | +0.16% | 47.7만 |
|---|
| 2025.11.03 | ₩34,659 | ₩34,659 | ₩34,538 | ₩34,538 | -0.35% | 62.4만 |
|---|
| 2025.10.31 | ₩34,713 | ₩34,753 | ₩34,706 | ₩34,753 | +0.12% | 45.3만 |
|---|
| 2025.10.30 | ₩34,592 | ₩34,713 | ₩34,565 | ₩34,713 | +0.35% | 97.7만 |
|---|
| 2025.10.29 | ₩34,699 | ₩34,753 | ₩34,666 | ₩34,686 | -0.04% | 63.7만 |
|---|
| 2025.10.28 | ₩34,780 | ₩34,780 | ₩34,726 | ₩34,739 | -0.12% | 50.6만 |
|---|
| 2025.10.27 | ₩34,753 | ₩34,788 | ₩34,739 | ₩34,753 | 0.00% | 101만 |
|---|
| 2025.10.24 | ₩34,820 | ₩34,820 | ₩34,726 | ₩34,766 | -0.15% | 48.3만 |
|---|
| 2025.10.23 | ₩34,780 | ₩34,780 | ₩34,699 | ₩34,739 | -0.12% | 33.1만 |
|---|
| 2025.10.22 | ₩34,780 | ₩34,793 | ₩34,733 | ₩34,739 | -0.12% | 58.8만 |
|---|
| 2025.10.21 | ₩34,780 | ₩34,780 | ₩34,713 | ₩34,726 | -0.15% | 58.4만 |
|---|
| 2025.10.20 | ₩34,713 | ₩34,733 | ₩34,686 | ₩34,713 | 0.00% | 55.5만 |
|---|
| 2025.10.17 | ₩34,646 | ₩34,686 | ₩34,632 | ₩34,686 | +0.12% | 76.7만 |
|---|
| 2025.10.16 | ₩34,592 | ₩34,659 | ₩34,552 | ₩34,659 | +0.19% | 70.4만 |
|---|
| 2025.10.15 | ₩34,552 | ₩34,565 | ₩34,518 | ₩34,538 | -0.04% | 57.5만 |
|---|
| 2025.10.14 | ₩34,552 | ₩34,552 | ₩34,505 | ₩34,511 | -0.12% | 56.1만 |
|---|
| 2025.10.13 | ₩34,471 | ₩34,552 | ₩34,444 | ₩34,552 | +0.23% | 36.6만 |
|---|
| 2025.10.10 | ₩34,485 | ₩34,485 | ₩34,424 | ₩34,471 | -0.04% | 51.7만 |
|---|