시장 데이터를 불러오는 중
전체 종목
Schwab High Yield Bond ETF 과거 주가
Schwab High Yield Bond ETF · SCYB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab High Yield Bond ETF · SCYB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,791 | ₩33,791 | ₩33,724 | ₩33,791 | 0.00% | 85.5만 |
| 2026.10.08 | ₩33,710 | ₩33,777 | ₩33,670 | ₩33,777 | +0.20% | 113.8만 |
| 2026.10.07 | ₩33,683 | ₩33,777 | ₩33,636 | ₩33,750 | +0.20% | 117.4만 |
| 2026.10.06 | ₩33,764 | ₩33,811 | ₩33,724 | ₩33,804 | +0.12% | 94.9만 |
| 2026.10.05 | ₩33,603 | ₩33,670 | ₩33,583 | ₩33,643 | +0.12% | 136.4만 |
| 2026.10.02 | ₩33,737 | ₩33,771 | ₩33,576 | ₩33,616 | -0.36% | 116.9만 |
| 2026.10.01 | ₩33,576 | ₩33,643 | ₩33,403 | ₩33,603 | +0.08% | 192.1만 |
| 2026.09.30 | ₩33,938 | ₩34,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,844 |
| -0.28% |
| 153.8만 |
| 2026.09.29 | ₩34,005 | ₩34,086 | ₩33,804 | ₩33,871 | -0.39% | 125.3만 |
|---|
| 2026.09.28 | ₩34,032 | ₩34,086 | ₩33,911 | ₩33,938 | -0.28% | 172.5만 |
|---|
| 2026.09.25 | ₩34,153 | ₩34,180 | ₩34,019 | ₩34,099 | -0.16% | 121만 |
|---|
| 2026.09.24 | ₩34,206 | ₩34,247 | ₩34,112 | ₩34,126 | -0.24% | 132.8만 |
|---|
| 2026.09.23 | ₩34,475 | ₩34,488 | ₩34,233 | ₩34,247 | -0.66% | 105.6만 |
|---|
| 2026.09.22 | ₩34,501 | ₩34,528 | ₩34,461 | ₩34,501 | 0.00% | 68.3만 |
|---|
| 2026.09.21 | ₩34,475 | ₩34,528 | ₩34,468 | ₩34,475 | 0.00% | 84만 |
|---|
| 2026.09.18 | ₩34,461 | ₩34,488 | ₩34,394 | ₩34,421 | -0.12% | 63.3만 |
|---|
| 2026.09.17 | ₩34,475 | ₩34,528 | ₩34,475 | ₩34,488 | +0.04% | 70.4만 |
|---|
| 2026.09.16 | ₩34,394 | ₩34,475 | ₩34,340 | ₩34,367 | -0.08% | 67.7만 |
|---|
| 2026.09.15 | ₩34,407 | ₩34,422 | ₩34,327 | ₩34,327 | -0.23% | 119.1만 |
|---|
| 2026.09.14 | ₩34,434 | ₩34,495 | ₩34,354 | ₩34,421 | -0.04% | 116만 |
|---|
| 2026.09.11 | ₩34,542 | ₩34,582 | ₩34,441 | ₩34,448 | -0.27% | 77.4만 |
|---|
| 2026.09.10 | ₩34,568 | ₩34,595 | ₩34,461 | ₩34,475 | -0.27% | 136.7만 |
|---|
| 2026.09.09 | ₩34,676 | ₩34,729 | ₩34,622 | ₩34,635 | -0.12% | 107.4만 |
|---|
| 2026.09.08 | ₩34,702 | ₩34,756 | ₩34,676 | ₩34,702 | 0.00% | 138.6만 |
|---|
| 2026.09.04 | ₩34,716 | ₩34,743 | ₩34,689 | ₩34,702 | -0.04% | 87.8만 |
|---|
| 2026.09.03 | ₩34,716 | ₩34,756 | ₩34,689 | ₩34,702 | -0.04% | 82.6만 |
|---|
| 2026.09.02 | ₩34,676 | ₩34,783 | ₩34,676 | ₩34,689 | +0.04% | 107.3만 |
|---|
| 2026.09.01 | ₩34,770 | ₩34,783 | ₩34,662 | ₩34,662 | -0.31% | 126.9만 |
|---|
| 2026.08.31 | ₩34,930 | ₩35,004 | ₩34,904 | ₩34,997 | +0.19% | 120.9만 |
|---|
| 2026.08.28 | ₩34,997 | ₩35,038 | ₩34,917 | ₩34,957 | -0.11% | 126.9만 |
|---|
| 2026.08.27 | ₩34,997 | ₩35,038 | ₩34,984 | ₩34,997 | 0.00% | 73.7만 |
|---|
| 2026.08.26 | ₩34,971 | ₩34,997 | ₩34,957 | ₩34,997 | +0.08% | 58.4만 |
|---|
| 2026.08.25 | ₩34,944 | ₩34,997 | ₩34,934 | ₩34,997 | +0.15% | 82.2만 |
|---|
| 2026.08.24 | ₩34,890 | ₩34,930 | ₩34,890 | ₩34,917 | +0.08% | 103.8만 |
|---|
| 2026.08.21 | ₩34,917 | ₩34,944 | ₩34,877 | ₩34,904 | -0.04% | 60.5만 |
|---|
| 2026.08.20 | ₩34,863 | ₩34,904 | ₩34,837 | ₩34,877 | +0.04% | 85.2만 |
|---|
| 2026.08.19 | ₩34,904 | ₩34,957 | ₩34,897 | ₩34,917 | +0.04% | 74.5만 |
|---|
| 2026.08.18 | ₩34,890 | ₩34,904 | ₩34,837 | ₩34,863 | -0.08% | 97.3만 |
|---|
| 2026.08.17 | ₩34,930 | ₩34,944 | ₩34,890 | ₩34,890 | -0.12% | 105.3만 |
|---|
| 2026.08.14 | ₩34,957 | ₩34,991 | ₩34,930 | ₩34,930 | -0.08% | 108.2만 |
|---|
| 2026.08.13 | ₩34,930 | ₩34,984 | ₩34,917 | ₩34,957 | +0.08% | 81.8만 |
|---|
| 2026.08.12 | ₩34,890 | ₩34,957 | ₩34,877 | ₩34,904 | +0.04% | 59.6만 |
|---|
| 2026.08.11 | ₩34,863 | ₩34,917 | ₩34,850 | ₩34,863 | 0.00% | 62.6만 |
|---|
| 2026.08.10 | ₩34,877 | ₩34,917 | ₩34,823 | ₩34,850 | -0.08% | 119.7만 |
|---|
| 2026.08.07 | ₩34,877 | ₩34,917 | ₩34,877 | ₩34,917 | +0.12% | 137.5만 |
|---|
| 2026.08.06 | ₩34,837 | ₩34,863 | ₩34,803 | ₩34,837 | 0.00% | 72.5만 |
|---|
| 2026.08.05 | ₩34,863 | ₩34,877 | ₩34,823 | ₩34,830 | -0.10% | 77.6만 |
|---|
| 2026.08.04 | ₩34,783 | ₩34,890 | ₩34,756 | ₩34,855 | +0.21% | 106.4만 |
|---|
| 2026.08.03 | ₩34,689 | ₩34,743 | ₩34,676 | ₩34,743 | +0.15% | 85.6만 |
|---|
| 2026.07.31 | ₩34,837 | ₩34,877 | ₩34,743 | ₩34,877 | +0.12% | 103.5만 |
|---|
| 2026.07.30 | ₩34,810 | ₩34,863 | ₩34,743 | ₩34,850 | +0.12% | 59.5만 |
|---|
| 2026.07.29 | ₩34,810 | ₩34,843 | ₩34,716 | ₩34,743 | -0.19% | 80.7만 |
|---|
| 2026.07.28 | ₩34,783 | ₩34,823 | ₩34,770 | ₩34,810 | +0.08% | 89만 |
|---|
| 2026.07.27 | ₩34,796 | ₩34,837 | ₩34,756 | ₩34,783 | -0.04% | 119만 |
|---|
| 2026.07.24 | ₩34,743 | ₩34,997 | ₩34,729 | ₩34,756 | +0.04% | 112만 |
|---|
| 2026.07.23 | ₩34,796 | ₩34,823 | ₩34,719 | ₩34,796 | 0.00% | 141.2만 |
|---|
| 2026.07.22 | ₩34,944 | ₩34,971 | ₩34,863 | ₩34,875 | -0.20% | 131.8만 |
|---|
| 2026.07.21 | ₩34,997 | ₩35,008 | ₩34,917 | ₩34,930 | -0.19% | 102.8만 |
|---|
| 2026.07.20 | ₩34,971 | ₩35,011 | ₩34,944 | ₩34,957 | -0.04% | 109.5만 |
|---|
| 2026.07.17 | ₩34,984 | ₩35,024 | ₩34,956 | ₩34,971 | -0.04% | 81.9만 |
|---|
| 2026.07.16 | ₩34,984 | ₩35,024 | ₩34,977 | ₩34,997 | +0.04% | 94.5만 |
|---|
| 2026.07.15 | ₩34,944 | ₩35,024 | ₩34,944 | ₩35,024 | +0.23% | 91만 |
|---|
| 2026.07.14 | ₩34,944 | ₩34,984 | ₩34,910 | ₩34,944 | 0.00% | 137.2만 |
|---|
| 2026.07.13 | ₩34,957 | ₩34,984 | ₩34,850 | ₩34,877 | -0.23% | 135.2만 |
|---|
| 2026.07.10 | ₩34,997 | ₩35,024 | ₩34,930 | ₩34,957 | -0.11% | 114.7만 |
|---|
| 2026.07.09 | ₩34,971 | ₩35,038 | ₩34,944 | ₩34,997 | +0.08% | 97.8만 |
|---|
| 2026.07.08 | ₩34,957 | ₩34,984 | ₩34,890 | ₩34,944 | -0.04% | 194.1만 |
|---|
| 2026.07.07 | ₩35,024 | ₩35,051 | ₩34,971 | ₩34,997 | -0.08% | 116.6만 |
|---|
| 2026.07.06 | ₩35,011 | ₩35,065 | ₩34,984 | ₩35,038 | +0.08% | 87.1만 |
|---|
| 2026.07.02 | ₩34,984 | ₩34,997 | ₩34,947 | ₩34,971 | -0.04% | 106.3만 |
|---|
| 2026.07.01 | ₩34,917 | ₩34,957 | ₩34,890 | ₩34,930 | +0.04% | 155.1만 |
|---|
| 2026.06.30 | ₩35,132 | ₩35,158 | ₩35,105 | ₩35,105 | -0.08% | 146.2만 |
|---|
| 2026.06.29 | ₩35,091 | ₩35,145 | ₩35,078 | ₩35,118 | +0.08% | 122.1만 |
|---|
| 2026.06.26 | ₩35,051 | ₩35,118 | ₩35,038 | ₩35,065 | +0.04% | 113.6만 |
|---|
| 2026.06.25 | ₩35,078 | ₩35,158 | ₩35,051 | ₩35,078 | 0.00% | 124.1만 |
|---|
| 2026.06.24 | ₩35,091 | ₩35,118 | ₩35,051 | ₩35,051 | -0.11% | 131만 |
|---|
| 2026.06.23 | ₩35,065 | ₩35,105 | ₩35,024 | ₩35,065 | 0.00% | 89.5만 |
|---|
| 2026.06.22 | ₩35,091 | ₩35,132 | ₩35,065 | ₩35,091 | 0.00% | 137.2만 |
|---|
| 2026.06.18 | ₩35,091 | ₩35,132 | ₩35,078 | ₩35,105 | +0.04% | 129.5만 |
|---|
| 2026.06.17 | ₩35,091 | ₩35,138 | ₩34,984 | ₩35,011 | -0.23% | 173만 |
|---|
| 2026.06.16 | ₩35,132 | ₩35,158 | ₩35,083 | ₩35,125 | -0.02% | 141.6만 |
|---|
| 2026.06.15 | ₩35,172 | ₩35,239 | ₩35,118 | ₩35,145 | -0.08% | 112.9만 |
|---|
| 2026.06.12 | ₩35,078 | ₩35,098 | ₩35,018 | ₩35,071 | -0.02% | 98.9만 |
|---|
| 2026.06.11 | ₩34,930 | ₩35,091 | ₩34,904 | ₩35,065 | +0.38% | 200.6만 |
|---|
| 2026.06.10 | ₩34,917 | ₩34,957 | ₩34,863 | ₩34,890 | -0.08% | 268.9만 |
|---|
| 2026.06.09 | ₩34,944 | ₩35,019 | ₩34,850 | ₩34,951 | +0.02% | 209.2만 |
|---|
| 2026.06.08 | ₩34,944 | ₩35,011 | ₩34,877 | ₩34,904 | -0.12% | 134.5만 |
|---|
| 2026.06.05 | ₩34,997 | ₩34,997 | ₩34,837 | ₩34,890 | -0.31% | 157.5만 |
|---|
| 2026.06.04 | ₩34,997 | ₩35,078 | ₩34,997 | ₩35,038 | +0.11% | 115.1만 |
|---|
| 2026.06.03 | ₩35,038 | ₩35,132 | ₩34,957 | ₩34,964 | -0.21% | 96.2만 |
|---|
| 2026.06.02 | ₩35,024 | ₩35,078 | ₩35,024 | ₩35,065 | +0.11% | 170.2만 |
|---|
| 2026.06.01 | ₩35,038 | ₩35,065 | ₩34,957 | ₩35,038 | 0.00% | 151.6만 |
|---|
| 2026.05.29 | ₩35,225 | ₩35,286 | ₩35,212 | ₩35,279 | +0.15% | 176.7만 |
|---|
| 2026.05.28 | ₩35,158 | ₩35,239 | ₩35,132 | ₩35,212 | +0.15% | 115.9만 |
|---|
| 2026.05.27 | ₩35,212 | ₩35,213 | ₩35,132 | ₩35,185 | -0.08% | 130.8만 |
|---|
| 2026.05.26 | ₩35,145 | ₩35,199 | ₩35,118 | ₩35,185 | +0.11% | 97.2만 |
|---|
| 2026.05.22 | ₩35,105 | ₩35,125 | ₩35,051 | ₩35,118 | +0.04% | 73.4만 |
|---|
| 2026.05.21 | ₩34,984 | ₩35,089 | ₩34,944 | ₩35,038 | +0.15% | 65만 |
|---|
| 2026.05.20 | ₩34,877 | ₩35,051 | ₩34,850 | ₩35,024 | +0.42% | 108.9만 |
|---|
| 2026.05.19 | ₩34,850 | ₩34,863 | ₩34,756 | ₩34,850 | 0.00% | 88.8만 |
|---|
| 2026.05.18 | ₩34,917 | ₩34,964 | ₩34,850 | ₩34,904 | -0.04% | 87.6만 |
|---|
| 2026.05.15 | ₩34,944 | ₩34,971 | ₩34,877 | ₩34,890 | -0.15% | 89.7만 |
|---|
| 2026.05.14 | ₩35,091 | ₩35,118 | ₩35,038 | ₩35,038 | -0.15% | 62만 |
|---|
| 2026.05.13 | ₩35,024 | ₩35,078 | ₩34,997 | ₩35,051 | +0.08% | 74.7만 |
|---|
| 2026.05.12 | ₩35,038 | ₩35,078 | ₩34,957 | ₩35,051 | +0.04% | 96.7만 |
|---|
| 2026.05.11 | ₩35,145 | ₩35,172 | ₩35,091 | ₩35,091 | -0.15% | 103.3만 |
|---|
| 2026.05.08 | ₩35,105 | ₩35,158 | ₩35,078 | ₩35,145 | +0.11% | 135.4만 |
|---|
| 2026.05.07 | ₩35,199 | ₩35,212 | ₩35,038 | ₩35,051 | -0.42% | 130.5만 |
|---|
| 2026.05.06 | ₩35,132 | ₩35,212 | ₩35,132 | ₩35,199 | +0.19% | 105.2만 |
|---|
| 2026.05.05 | ₩35,051 | ₩35,105 | ₩35,038 | ₩35,078 | +0.08% | 106.3만 |
|---|
| 2026.05.04 | ₩35,158 | ₩35,158 | ₩34,971 | ₩35,038 | -0.34% | 133만 |
|---|
| 2026.05.01 | ₩35,158 | ₩35,199 | ₩35,118 | ₩35,145 | -0.04% | 126.7만 |
|---|
| 2026.04.30 | ₩35,212 | ₩35,306 | ₩35,199 | ₩35,252 | +0.11% | 132.3만 |
|---|
| 2026.04.29 | ₩35,279 | ₩35,292 | ₩35,118 | ₩35,185 | -0.27% | 128만 |
|---|
| 2026.04.28 | ₩35,292 | ₩35,306 | ₩35,258 | ₩35,292 | 0.00% | 101만 |
|---|
| 2026.04.27 | ₩35,333 | ₩35,346 | ₩35,292 | ₩35,346 | +0.04% | 132.9만 |
|---|
| 2026.04.24 | ₩35,333 | ₩35,333 | ₩35,239 | ₩35,333 | 0.00% | 90.6만 |
|---|
| 2026.04.23 | ₩35,306 | ₩35,346 | ₩35,172 | ₩35,266 | -0.11% | 106.9만 |
|---|
| 2026.04.22 | ₩35,333 | ₩35,353 | ₩35,292 | ₩35,333 | 0.00% | 78.1만 |
|---|
| 2026.04.21 | ₩35,346 | ₩35,360 | ₩35,246 | ₩35,279 | -0.19% | 101.4만 |
|---|
| 2026.04.20 | ₩35,360 | ₩35,386 | ₩35,306 | ₩35,346 | -0.04% | 95.8만 |
|---|
| 2026.04.17 | ₩35,346 | ₩35,427 | ₩35,319 | ₩35,373 | +0.08% | 159.6만 |
|---|
| 2026.04.16 | ₩35,292 | ₩35,306 | ₩35,212 | ₩35,266 | -0.08% | 89.1만 |
|---|
| 2026.04.15 | ₩35,292 | ₩35,299 | ₩35,252 | ₩35,292 | 0.00% | 84.6만 |
|---|
| 2026.04.14 | ₩35,225 | ₩35,333 | ₩35,199 | ₩35,319 | +0.27% | 124.1만 |
|---|
| 2026.04.13 | ₩35,051 | ₩35,199 | ₩34,997 | ₩35,199 | +0.42% | 97.8만 |
|---|
| 2026.04.10 | ₩35,225 | ₩35,225 | ₩35,065 | ₩35,071 | -0.44% | 123.7만 |
|---|
| 2026.04.09 | ₩35,132 | ₩35,239 | ₩35,065 | ₩35,199 | +0.19% | 102.1만 |
|---|
| 2026.04.08 | ₩35,279 | ₩35,279 | ₩35,078 | ₩35,145 | -0.38% | 146만 |
|---|
| 2026.04.07 | ₩34,917 | ₩34,944 | ₩34,756 | ₩34,917 | 0.00% | 128.3만 |
|---|
| 2026.04.06 | ₩34,850 | ₩34,930 | ₩34,843 | ₩34,930 | +0.23% | 136.8만 |
|---|
| 2026.04.02 | ₩34,676 | ₩34,890 | ₩34,622 | ₩34,863 | +0.54% | 160.4만 |
|---|
| 2026.04.01 | ₩34,770 | ₩34,810 | ₩34,716 | ₩34,783 | +0.04% | 126.7만 |
|---|
| 2026.03.31 | ₩34,702 | ₩34,917 | ₩34,702 | ₩34,863 | +0.46% | 153.8만 |
|---|
| 2026.03.30 | ₩34,635 | ₩34,693 | ₩34,542 | ₩34,555 | -0.23% | 136.6만 |
|---|
| 2026.03.27 | ₩34,555 | ₩34,568 | ₩34,461 | ₩34,528 | -0.08% | 143만 |
|---|
| 2026.03.26 | ₩34,756 | ₩34,796 | ₩34,562 | ₩34,609 | -0.42% | 103.3만 |
|---|
| 2026.03.25 | ₩34,850 | ₩34,917 | ₩34,823 | ₩34,837 | -0.04% | 128.3만 |
|---|
| 2026.03.24 | ₩34,770 | ₩34,831 | ₩34,682 | ₩34,743 | -0.08% | 148.1만 |
|---|
| 2026.03.23 | ₩34,837 | ₩34,971 | ₩34,743 | ₩34,837 | 0.00% | 158.5만 |
|---|
| 2026.03.20 | ₩34,877 | ₩34,930 | ₩34,582 | ₩34,609 | -0.77% | 174.8만 |
|---|
| 2026.03.19 | ₩34,716 | ₩34,957 | ₩34,669 | ₩34,930 | +0.62% | 142.4만 |
|---|
| 2026.03.18 | ₩34,997 | ₩34,997 | ₩34,837 | ₩34,863 | -0.38% | 94.6만 |
|---|
| 2026.03.17 | ₩34,944 | ₩35,051 | ₩34,944 | ₩35,051 | +0.31% | 87.1만 |
|---|
| 2026.03.16 | ₩34,890 | ₩34,971 | ₩34,877 | ₩34,890 | 0.00% | 100.4만 |
|---|
| 2026.03.13 | ₩34,877 | ₩34,938 | ₩34,729 | ₩34,743 | -0.38% | 157.8만 |
|---|
| 2026.03.12 | ₩35,011 | ₩35,011 | ₩34,810 | ₩34,837 | -0.50% | 158.7만 |
|---|
| 2026.03.11 | ₩35,091 | ₩35,132 | ₩35,024 | ₩35,051 | -0.11% | 146.3만 |
|---|
| 2026.03.10 | ₩35,158 | ₩35,266 | ₩35,118 | ₩35,118 | -0.11% | 89.3만 |
|---|
| 2026.03.09 | ₩34,904 | ₩35,172 | ₩34,890 | ₩35,172 | +0.77% | 170.9만 |
|---|
| 2026.03.06 | ₩35,038 | ₩35,091 | ₩34,957 | ₩34,971 | -0.19% | 136.3만 |
|---|
| 2026.03.05 | ₩35,252 | ₩35,266 | ₩35,118 | ₩35,158 | -0.27% | 149.5만 |
|---|
| 2026.03.04 | ₩35,212 | ₩35,333 | ₩35,212 | ₩35,306 | +0.27% | 101.7만 |
|---|
| 2026.03.03 | ₩35,118 | ₩35,252 | ₩35,051 | ₩35,199 | +0.23% | 189.5만 |
|---|
| 2026.03.02 | ₩35,158 | ₩35,319 | ₩35,145 | ₩35,279 | +0.34% | 124.1만 |
|---|
| 2026.02.27 | ₩35,520 | ₩35,520 | ₩35,453 | ₩35,494 | -0.08% | 156.1만 |
|---|
| 2026.02.26 | ₩35,561 | ₩35,574 | ₩35,494 | ₩35,561 | 0.00% | 112만 |
|---|
| 2026.02.25 | ₩35,534 | ₩35,574 | ₩35,523 | ₩35,561 | +0.08% | 103만 |
|---|
| 2026.02.24 | ₩35,587 | ₩35,587 | ₩35,467 | ₩35,520 | -0.19% | 126.4만 |
|---|
| 2026.02.23 | ₩35,587 | ₩35,605 | ₩35,534 | ₩35,574 | -0.04% | 96.3만 |
|---|
| 2026.02.20 | ₩35,587 | ₩35,601 | ₩35,547 | ₩35,587 | 0.00% | 75.8만 |
|---|
| 2026.02.19 | ₩35,561 | ₩35,587 | ₩35,520 | ₩35,561 | 0.00% | 96.6만 |
|---|
| 2026.02.18 | ₩35,520 | ₩35,587 | ₩35,520 | ₩35,561 | +0.11% | 111.4만 |
|---|
| 2026.02.17 | ₩35,520 | ₩35,541 | ₩35,480 | ₩35,494 | -0.08% | 118.8만 |
|---|
| 2026.02.13 | ₩35,534 | ₩35,561 | ₩35,494 | ₩35,520 | -0.04% | 87.4만 |
|---|
| 2026.02.12 | ₩35,534 | ₩35,574 | ₩35,480 | ₩35,494 | -0.11% | 121만 |
|---|
| 2026.02.11 | ₩35,547 | ₩35,561 | ₩35,480 | ₩35,534 | -0.04% | 122.3만 |
|---|
| 2026.02.10 | ₩35,561 | ₩35,601 | ₩35,520 | ₩35,520 | -0.11% | 108.2만 |
|---|
| 2026.02.09 | ₩35,494 | ₩35,547 | ₩35,494 | ₩35,547 | +0.15% | 165.5만 |
|---|
| 2026.02.06 | ₩35,427 | ₩35,494 | ₩35,427 | ₩35,480 | +0.15% | 101.1만 |
|---|
| 2026.02.05 | ₩35,427 | ₩35,427 | ₩35,360 | ₩35,400 | -0.08% | 127.5만 |
|---|
| 2026.02.04 | ₩35,467 | ₩35,494 | ₩35,386 | ₩35,427 | -0.11% | 111.1만 |
|---|
| 2026.02.03 | ₩35,520 | ₩35,520 | ₩35,386 | ₩35,467 | -0.15% | 200.7만 |
|---|
| 2026.02.02 | ₩35,453 | ₩35,520 | ₩35,453 | ₩35,507 | +0.15% | 107.8만 |
|---|
| 2026.01.30 | ₩35,628 | ₩35,708 | ₩35,601 | ₩35,695 | +0.19% | 162.8만 |
|---|
| 2026.01.29 | ₩35,655 | ₩35,668 | ₩35,587 | ₩35,641 | -0.04% | 120.9만 |
|---|
| 2026.01.28 | ₩35,722 | ₩35,722 | ₩35,641 | ₩35,641 | -0.23% | 84.6만 |
|---|
| 2026.01.27 | ₩35,708 | ₩35,722 | ₩35,681 | ₩35,708 | 0.00% | 108.9만 |
|---|
| 2026.01.26 | ₩35,722 | ₩35,722 | ₩35,668 | ₩35,695 | -0.08% | 111.2만 |
|---|
| 2026.01.23 | ₩35,722 | ₩35,735 | ₩35,633 | ₩35,668 | -0.15% | 130.3만 |
|---|
| 2026.01.22 | ₩35,735 | ₩35,735 | ₩35,675 | ₩35,681 | -0.15% | 74.9만 |
|---|
| 2026.01.21 | ₩35,614 | ₩35,695 | ₩35,614 | ₩35,681 | +0.19% | 121.6만 |
|---|
| 2026.01.20 | ₩35,520 | ₩35,614 | ₩35,507 | ₩35,587 | +0.19% | 126.6만 |
|---|
| 2026.01.16 | ₩35,695 | ₩35,695 | ₩35,641 | ₩35,668 | -0.08% | 115.9만 |
|---|
| 2026.01.15 | ₩35,681 | ₩35,695 | ₩35,628 | ₩35,641 | -0.11% | 72.7만 |
|---|
| 2026.01.14 | ₩35,614 | ₩35,655 | ₩35,594 | ₩35,641 | +0.08% | 90.9만 |
|---|
| 2026.01.13 | ₩35,641 | ₩35,655 | ₩35,614 | ₩35,655 | +0.04% | 188.8만 |
|---|
| 2026.01.12 | ₩35,587 | ₩35,628 | ₩35,574 | ₩35,628 | +0.11% | 108.8만 |
|---|
| 2026.01.09 | ₩35,614 | ₩35,641 | ₩35,601 | ₩35,628 | +0.04% | 98.4만 |
|---|
| 2026.01.08 | ₩35,561 | ₩35,601 | ₩35,547 | ₩35,587 | +0.08% | 120.5만 |
|---|
| 2026.01.07 | ₩35,601 | ₩35,641 | ₩35,561 | ₩35,587 | -0.04% | 131.2만 |
|---|
| 2026.01.06 | ₩35,574 | ₩35,587 | ₩35,524 | ₩35,587 | +0.04% | 128.6만 |
|---|
| 2026.01.05 | ₩35,467 | ₩35,574 | ₩35,467 | ₩35,561 | +0.26% | 112.1만 |
|---|
| 2026.01.02 | ₩35,494 | ₩35,494 | ₩35,427 | ₩35,467 | -0.08% | 73.6만 |
|---|
| 2025.12.31 | ₩35,507 | ₩35,507 | ₩35,427 | ₩35,427 | -0.23% | 122만 |
|---|
| 2025.12.30 | ₩35,440 | ₩35,494 | ₩35,440 | ₩35,494 | +0.15% | 73.9만 |
|---|
| 2025.12.29 | ₩35,413 | ₩35,453 | ₩35,400 | ₩35,440 | +0.08% | 88만 |
|---|
| 2025.12.26 | ₩35,467 | ₩35,495 | ₩35,427 | ₩35,427 | -0.11% | 74.6만 |
|---|
| 2025.12.24 | ₩35,400 | ₩35,467 | ₩35,393 | ₩35,453 | +0.15% | 68.5만 |
|---|
| 2025.12.23 | ₩35,346 | ₩35,386 | ₩35,333 | ₩35,386 | +0.11% | 58.7만 |
|---|
| 2025.12.22 | ₩35,360 | ₩35,373 | ₩35,306 | ₩35,373 | +0.04% | 92.5만 |
|---|
| 2025.12.19 | ₩35,346 | ₩35,373 | ₩35,319 | ₩35,333 | -0.04% | 105.7만 |
|---|
| 2025.12.18 | ₩35,507 | ₩35,547 | ₩35,484 | ₩35,547 | +0.11% | 84.3만 |
|---|
| 2025.12.17 | ₩35,494 | ₩35,520 | ₩35,413 | ₩35,453 | -0.11% | 76.5만 |
|---|
| 2025.12.16 | ₩35,494 | ₩35,507 | ₩35,433 | ₩35,494 | 0.00% | 88.2만 |
|---|
| 2025.12.15 | ₩35,480 | ₩35,534 | ₩35,453 | ₩35,494 | +0.04% | 88.1만 |
|---|
| 2025.12.12 | ₩35,494 | ₩35,507 | ₩35,427 | ₩35,467 | -0.08% | 74.5만 |
|---|
| 2025.12.11 | ₩35,520 | ₩35,534 | ₩35,494 | ₩35,534 | +0.04% | 84만 |
|---|
| 2025.12.10 | ₩35,400 | ₩35,541 | ₩35,360 | ₩35,507 | +0.30% | 75.5만 |
|---|
| 2025.12.09 | ₩35,467 | ₩35,494 | ₩35,400 | ₩35,413 | -0.15% | 63.1만 |
|---|
| 2025.12.08 | ₩35,547 | ₩35,587 | ₩35,413 | ₩35,467 | -0.23% | 98.7만 |
|---|
| 2025.12.05 | ₩35,547 | ₩35,547 | ₩35,480 | ₩35,534 | -0.04% | 90.4만 |
|---|
| 2025.12.04 | ₩35,520 | ₩35,554 | ₩35,453 | ₩35,547 | +0.08% | 76.2만 |
|---|
| 2025.12.03 | ₩35,480 | ₩35,547 | ₩35,467 | ₩35,514 | +0.09% | 84.7만 |
|---|
| 2025.12.02 | ₩35,453 | ₩35,467 | ₩35,400 | ₩35,460 | +0.02% | 72.1만 |
|---|
| 2025.12.01 | ₩35,386 | ₩35,440 | ₩35,360 | ₩35,440 | +0.15% | 71.9만 |
|---|
| 2025.11.28 | ₩35,668 | ₩35,688 | ₩35,641 | ₩35,641 | -0.08% | 49.3만 |
|---|
| 2025.11.26 | ₩35,587 | ₩35,655 | ₩35,574 | ₩35,641 | +0.15% | 102.6만 |
|---|
| 2025.11.25 | ₩35,453 | ₩35,614 | ₩35,453 | ₩35,601 | +0.42% | 103.1만 |
|---|
| 2025.11.24 | ₩35,427 | ₩35,480 | ₩35,400 | ₩35,480 | +0.15% | 60.5만 |
|---|
| 2025.11.21 | ₩35,306 | ₩35,386 | ₩35,272 | ₩35,386 | +0.23% | 62.2만 |
|---|
| 2025.11.20 | ₩35,386 | ₩35,427 | ₩35,252 | ₩35,252 | -0.38% | 111.6만 |
|---|
| 2025.11.19 | ₩35,292 | ₩35,330 | ₩35,252 | ₩35,259 | -0.09% | 84.7만 |
|---|
| 2025.11.18 | ₩35,199 | ₩35,292 | ₩35,199 | ₩35,259 | +0.17% | 110.3만 |
|---|
| 2025.11.17 | ₩35,292 | ₩35,326 | ₩35,225 | ₩35,279 | -0.04% | 97.1만 |
|---|
| 2025.11.14 | ₩35,266 | ₩35,373 | ₩35,239 | ₩35,306 | +0.11% | 87만 |
|---|
| 2025.11.13 | ₩35,427 | ₩35,427 | ₩35,266 | ₩35,292 | -0.38% | 77.9만 |
|---|
| 2025.11.12 | ₩35,547 | ₩35,547 | ₩35,427 | ₩35,440 | -0.30% | 88.9만 |
|---|
| 2025.11.11 | ₩35,467 | ₩35,520 | ₩35,467 | ₩35,494 | +0.08% | 51.1만 |
|---|
| 2025.11.10 | ₩35,386 | ₩35,480 | ₩35,386 | ₩35,453 | +0.19% | 64.3만 |
|---|
| 2025.11.07 | ₩35,319 | ₩35,360 | ₩35,239 | ₩35,333 | +0.04% | 88.1만 |
|---|
| 2025.11.06 | ₩35,333 | ₩35,386 | ₩35,266 | ₩35,333 | 0.00% | 55.1만 |
|---|
| 2025.11.05 | ₩35,306 | ₩35,333 | ₩35,279 | ₩35,306 | 0.00% | 75.1만 |
|---|
| 2025.11.04 | ₩35,239 | ₩35,306 | ₩35,185 | ₩35,279 | +0.11% | 78.2만 |
|---|
| 2025.11.03 | ₩35,494 | ₩35,494 | ₩35,279 | ₩35,292 | -0.57% | 68.8만 |
|---|
| 2025.10.31 | ₩35,655 | ₩35,681 | ₩35,547 | ₩35,547 | -0.30% | 141.4만 |
|---|
| 2025.10.30 | ₩35,614 | ₩35,668 | ₩35,592 | ₩35,628 | +0.04% | 73.3만 |
|---|
| 2025.10.29 | ₩35,802 | ₩35,815 | ₩35,641 | ₩35,681 | -0.34% | 78.2만 |
|---|
| 2025.10.28 | ₩35,829 | ₩35,829 | ₩35,775 | ₩35,802 | -0.07% | 77.6만 |
|---|
| 2025.10.27 | ₩35,802 | ₩35,829 | ₩35,748 | ₩35,815 | +0.04% | 68.4만 |
|---|
| 2025.10.24 | ₩35,695 | ₩35,735 | ₩35,681 | ₩35,708 | +0.04% | 78만 |
|---|
| 2025.10.23 | ₩35,614 | ₩35,641 | ₩35,561 | ₩35,641 | +0.08% | 67만 |
|---|
| 2025.10.22 | ₩35,614 | ₩35,628 | ₩35,507 | ₩35,574 | -0.11% | 86.2만 |
|---|
| 2025.10.21 | ₩35,655 | ₩35,668 | ₩35,587 | ₩35,601 | -0.15% | 64.7만 |
|---|
| 2025.10.20 | ₩35,628 | ₩35,655 | ₩35,601 | ₩35,655 | +0.08% | 52.3만 |
|---|
| 2025.10.17 | ₩35,494 | ₩35,601 | ₩35,467 | ₩35,601 | +0.30% | 48만 |
|---|
| 2025.10.16 | ₩35,601 | ₩35,641 | ₩35,472 | ₩35,520 | -0.23% | 55.8만 |
|---|
| 2025.10.15 | ₩35,574 | ₩35,641 | ₩35,527 | ₩35,641 | +0.19% | 70.7만 |
|---|
| 2025.10.14 | ₩35,373 | ₩35,516 | ₩35,292 | ₩35,494 | +0.34% | 57.4만 |
|---|
| 2025.10.13 | ₩35,333 | ₩35,467 | ₩35,333 | ₩35,467 | +0.38% | 63.6만 |
|---|
| 2025.10.10 | ₩35,453 | ₩35,534 | ₩35,225 | ₩35,225 | -0.64% | 72.8만 |
|---|