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 | ₩33,672 | ₩33,672 | ₩33,605 | ₩33,672 | 0.00% | 85.5만 |
| 2026.10.08 | ₩33,592 | ₩33,658 | ₩33,551 | ₩33,658 | +0.20% | 113.8만 |
| 2026.10.07 | ₩33,565 | ₩33,658 | ₩33,518 | ₩33,632 | +0.20% | 117.4만 |
| 2026.10.06 | ₩33,645 | ₩33,692 | ₩33,605 | ₩33,685 | +0.12% | 94.9만 |
| 2026.10.05 | ₩33,485 | ₩33,551 | ₩33,465 | ₩33,525 | +0.12% | 136.4만 |
| 2026.10.02 | ₩33,618 | ₩33,652 | ₩33,458 | ₩33,498 | -0.36% | 116.9만 |
| 2026.10.01 | ₩33,458 | ₩33,525 | ₩33,286 | ₩33,485 | +0.08% | 192.1만 |
| 2026.09.30 | ₩33,819 | ₩33,886 | ₩33,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,725 |
| -0.28% |
| 153.8만 |
| 2026.09.29 | ₩33,886 | ₩33,966 | ₩33,685 | ₩33,752 | -0.39% | 125.3만 |
|---|
| 2026.09.28 | ₩33,912 | ₩33,966 | ₩33,792 | ₩33,819 | -0.28% | 172.5만 |
|---|
| 2026.09.25 | ₩34,033 | ₩34,059 | ₩33,899 | ₩33,979 | -0.16% | 121만 |
|---|
| 2026.09.24 | ₩34,086 | ₩34,126 | ₩33,992 | ₩34,006 | -0.24% | 132.8만 |
|---|
| 2026.09.23 | ₩34,353 | ₩34,367 | ₩34,113 | ₩34,126 | -0.66% | 105.6만 |
|---|
| 2026.09.22 | ₩34,380 | ₩34,407 | ₩34,340 | ₩34,380 | 0.00% | 68.3만 |
|---|
| 2026.09.21 | ₩34,353 | ₩34,407 | ₩34,347 | ₩34,353 | 0.00% | 84만 |
|---|
| 2026.09.18 | ₩34,340 | ₩34,367 | ₩34,273 | ₩34,300 | -0.12% | 63.3만 |
|---|
| 2026.09.17 | ₩34,353 | ₩34,407 | ₩34,353 | ₩34,367 | +0.04% | 70.4만 |
|---|
| 2026.09.16 | ₩34,273 | ₩34,353 | ₩34,220 | ₩34,246 | -0.08% | 67.7만 |
|---|
| 2026.09.15 | ₩34,286 | ₩34,301 | ₩34,206 | ₩34,206 | -0.23% | 119.1만 |
|---|
| 2026.09.14 | ₩34,313 | ₩34,373 | ₩34,233 | ₩34,300 | -0.04% | 116만 |
|---|
| 2026.09.11 | ₩34,420 | ₩34,460 | ₩34,320 | ₩34,326 | -0.27% | 77.4만 |
|---|
| 2026.09.10 | ₩34,447 | ₩34,473 | ₩34,340 | ₩34,353 | -0.27% | 136.7만 |
|---|
| 2026.09.09 | ₩34,554 | ₩34,607 | ₩34,500 | ₩34,514 | -0.12% | 107.4만 |
|---|
| 2026.09.08 | ₩34,580 | ₩34,634 | ₩34,554 | ₩34,580 | 0.00% | 138.6만 |
|---|
| 2026.09.04 | ₩34,594 | ₩34,620 | ₩34,567 | ₩34,580 | -0.04% | 87.8만 |
|---|
| 2026.09.03 | ₩34,594 | ₩34,634 | ₩34,567 | ₩34,580 | -0.04% | 82.6만 |
|---|
| 2026.09.02 | ₩34,554 | ₩34,661 | ₩34,554 | ₩34,567 | +0.04% | 107.3만 |
|---|
| 2026.09.01 | ₩34,647 | ₩34,661 | ₩34,540 | ₩34,540 | -0.31% | 126.9만 |
|---|
| 2026.08.31 | ₩34,807 | ₩34,881 | ₩34,781 | ₩34,874 | +0.19% | 120.9만 |
|---|
| 2026.08.28 | ₩34,874 | ₩34,914 | ₩34,794 | ₩34,834 | -0.11% | 126.9만 |
|---|
| 2026.08.27 | ₩34,874 | ₩34,914 | ₩34,861 | ₩34,874 | 0.00% | 73.7만 |
|---|
| 2026.08.26 | ₩34,848 | ₩34,874 | ₩34,834 | ₩34,874 | +0.08% | 58.4만 |
|---|
| 2026.08.25 | ₩34,821 | ₩34,874 | ₩34,811 | ₩34,874 | +0.15% | 82.2만 |
|---|
| 2026.08.24 | ₩34,767 | ₩34,807 | ₩34,767 | ₩34,794 | +0.08% | 103.8만 |
|---|
| 2026.08.21 | ₩34,794 | ₩34,821 | ₩34,754 | ₩34,781 | -0.04% | 60.5만 |
|---|
| 2026.08.20 | ₩34,741 | ₩34,781 | ₩34,714 | ₩34,754 | +0.04% | 85.2만 |
|---|
| 2026.08.19 | ₩34,781 | ₩34,834 | ₩34,774 | ₩34,794 | +0.04% | 74.5만 |
|---|
| 2026.08.18 | ₩34,767 | ₩34,781 | ₩34,714 | ₩34,741 | -0.08% | 97.3만 |
|---|
| 2026.08.17 | ₩34,807 | ₩34,821 | ₩34,767 | ₩34,767 | -0.12% | 105.3만 |
|---|
| 2026.08.14 | ₩34,834 | ₩34,868 | ₩34,807 | ₩34,807 | -0.08% | 108.2만 |
|---|
| 2026.08.13 | ₩34,807 | ₩34,861 | ₩34,794 | ₩34,834 | +0.08% | 81.8만 |
|---|
| 2026.08.12 | ₩34,767 | ₩34,834 | ₩34,754 | ₩34,781 | +0.04% | 59.6만 |
|---|
| 2026.08.11 | ₩34,741 | ₩34,794 | ₩34,727 | ₩34,741 | 0.00% | 62.6만 |
|---|
| 2026.08.10 | ₩34,754 | ₩34,794 | ₩34,701 | ₩34,727 | -0.08% | 119.7만 |
|---|
| 2026.08.07 | ₩34,754 | ₩34,794 | ₩34,754 | ₩34,794 | +0.12% | 137.5만 |
|---|
| 2026.08.06 | ₩34,714 | ₩34,741 | ₩34,681 | ₩34,714 | 0.00% | 72.5만 |
|---|
| 2026.08.05 | ₩34,741 | ₩34,754 | ₩34,701 | ₩34,707 | -0.10% | 77.6만 |
|---|
| 2026.08.04 | ₩34,661 | ₩34,767 | ₩34,634 | ₩34,733 | +0.21% | 106.4만 |
|---|
| 2026.08.03 | ₩34,567 | ₩34,620 | ₩34,554 | ₩34,620 | +0.15% | 85.6만 |
|---|
| 2026.07.31 | ₩34,714 | ₩34,754 | ₩34,620 | ₩34,754 | +0.12% | 103.5만 |
|---|
| 2026.07.30 | ₩34,687 | ₩34,741 | ₩34,620 | ₩34,727 | +0.12% | 59.5만 |
|---|
| 2026.07.29 | ₩34,687 | ₩34,721 | ₩34,594 | ₩34,620 | -0.19% | 80.7만 |
|---|
| 2026.07.28 | ₩34,661 | ₩34,701 | ₩34,647 | ₩34,687 | +0.08% | 89만 |
|---|
| 2026.07.27 | ₩34,674 | ₩34,714 | ₩34,634 | ₩34,661 | -0.04% | 119만 |
|---|
| 2026.07.24 | ₩34,620 | ₩34,874 | ₩34,607 | ₩34,634 | +0.04% | 112만 |
|---|
| 2026.07.23 | ₩34,674 | ₩34,701 | ₩34,596 | ₩34,674 | 0.00% | 141.2만 |
|---|
| 2026.07.22 | ₩34,821 | ₩34,848 | ₩34,741 | ₩34,753 | -0.20% | 131.8만 |
|---|
| 2026.07.21 | ₩34,874 | ₩34,885 | ₩34,794 | ₩34,807 | -0.19% | 102.8만 |
|---|
| 2026.07.20 | ₩34,848 | ₩34,888 | ₩34,821 | ₩34,834 | -0.04% | 109.5만 |
|---|
| 2026.07.17 | ₩34,861 | ₩34,901 | ₩34,833 | ₩34,848 | -0.04% | 81.9만 |
|---|
| 2026.07.16 | ₩34,861 | ₩34,901 | ₩34,854 | ₩34,874 | +0.04% | 94.5만 |
|---|
| 2026.07.15 | ₩34,821 | ₩34,901 | ₩34,821 | ₩34,901 | +0.23% | 91만 |
|---|
| 2026.07.14 | ₩34,821 | ₩34,861 | ₩34,787 | ₩34,821 | 0.00% | 137.2만 |
|---|
| 2026.07.13 | ₩34,834 | ₩34,861 | ₩34,727 | ₩34,754 | -0.23% | 135.2만 |
|---|
| 2026.07.10 | ₩34,874 | ₩34,901 | ₩34,807 | ₩34,834 | -0.11% | 114.7만 |
|---|
| 2026.07.09 | ₩34,848 | ₩34,914 | ₩34,821 | ₩34,874 | +0.08% | 97.8만 |
|---|
| 2026.07.08 | ₩34,834 | ₩34,861 | ₩34,767 | ₩34,821 | -0.04% | 194.1만 |
|---|
| 2026.07.07 | ₩34,901 | ₩34,928 | ₩34,848 | ₩34,874 | -0.08% | 116.6만 |
|---|
| 2026.07.06 | ₩34,888 | ₩34,941 | ₩34,861 | ₩34,914 | +0.08% | 87.1만 |
|---|
| 2026.07.02 | ₩34,861 | ₩34,874 | ₩34,824 | ₩34,848 | -0.04% | 106.3만 |
|---|
| 2026.07.01 | ₩34,794 | ₩34,834 | ₩34,767 | ₩34,807 | +0.04% | 155.1만 |
|---|
| 2026.06.30 | ₩35,008 | ₩35,035 | ₩34,981 | ₩34,981 | -0.08% | 146.2만 |
|---|
| 2026.06.29 | ₩34,968 | ₩35,021 | ₩34,954 | ₩34,995 | +0.08% | 122.1만 |
|---|
| 2026.06.26 | ₩34,928 | ₩34,995 | ₩34,914 | ₩34,941 | +0.04% | 113.6만 |
|---|
| 2026.06.25 | ₩34,954 | ₩35,035 | ₩34,928 | ₩34,954 | 0.00% | 124.1만 |
|---|
| 2026.06.24 | ₩34,968 | ₩34,995 | ₩34,928 | ₩34,928 | -0.11% | 131만 |
|---|
| 2026.06.23 | ₩34,941 | ₩34,981 | ₩34,901 | ₩34,941 | 0.00% | 89.5만 |
|---|
| 2026.06.22 | ₩34,968 | ₩35,008 | ₩34,941 | ₩34,968 | 0.00% | 137.2만 |
|---|
| 2026.06.18 | ₩34,968 | ₩35,008 | ₩34,954 | ₩34,981 | +0.04% | 129.5만 |
|---|
| 2026.06.17 | ₩34,968 | ₩35,015 | ₩34,861 | ₩34,888 | -0.23% | 173만 |
|---|
| 2026.06.16 | ₩35,008 | ₩35,035 | ₩34,960 | ₩35,001 | -0.02% | 141.6만 |
|---|
| 2026.06.15 | ₩35,048 | ₩35,115 | ₩34,995 | ₩35,021 | -0.08% | 112.9만 |
|---|
| 2026.06.12 | ₩34,954 | ₩34,975 | ₩34,894 | ₩34,948 | -0.02% | 98.9만 |
|---|
| 2026.06.11 | ₩34,807 | ₩34,968 | ₩34,781 | ₩34,941 | +0.38% | 200.6만 |
|---|
| 2026.06.10 | ₩34,794 | ₩34,834 | ₩34,741 | ₩34,767 | -0.08% | 268.9만 |
|---|
| 2026.06.09 | ₩34,821 | ₩34,896 | ₩34,727 | ₩34,828 | +0.02% | 209.2만 |
|---|
| 2026.06.08 | ₩34,821 | ₩34,888 | ₩34,754 | ₩34,781 | -0.12% | 134.5만 |
|---|
| 2026.06.05 | ₩34,874 | ₩34,874 | ₩34,714 | ₩34,767 | -0.31% | 157.5만 |
|---|
| 2026.06.04 | ₩34,874 | ₩34,954 | ₩34,874 | ₩34,914 | +0.11% | 115.1만 |
|---|
| 2026.06.03 | ₩34,914 | ₩35,008 | ₩34,834 | ₩34,841 | -0.21% | 96.2만 |
|---|
| 2026.06.02 | ₩34,901 | ₩34,954 | ₩34,901 | ₩34,941 | +0.11% | 170.2만 |
|---|
| 2026.06.01 | ₩34,914 | ₩34,941 | ₩34,834 | ₩34,914 | 0.00% | 151.6만 |
|---|
| 2026.05.29 | ₩35,101 | ₩35,162 | ₩35,088 | ₩35,155 | +0.15% | 176.7만 |
|---|
| 2026.05.28 | ₩35,035 | ₩35,115 | ₩35,008 | ₩35,088 | +0.15% | 115.9만 |
|---|
| 2026.05.27 | ₩35,088 | ₩35,089 | ₩35,008 | ₩35,061 | -0.08% | 130.8만 |
|---|
| 2026.05.26 | ₩35,021 | ₩35,075 | ₩34,995 | ₩35,061 | +0.11% | 97.2만 |
|---|
| 2026.05.22 | ₩34,981 | ₩35,001 | ₩34,928 | ₩34,995 | +0.04% | 73.4만 |
|---|
| 2026.05.21 | ₩34,861 | ₩34,965 | ₩34,821 | ₩34,914 | +0.15% | 65만 |
|---|
| 2026.05.20 | ₩34,754 | ₩34,928 | ₩34,727 | ₩34,901 | +0.42% | 108.9만 |
|---|
| 2026.05.19 | ₩34,727 | ₩34,741 | ₩34,634 | ₩34,727 | 0.00% | 88.8만 |
|---|
| 2026.05.18 | ₩34,794 | ₩34,841 | ₩34,727 | ₩34,781 | -0.04% | 87.6만 |
|---|
| 2026.05.15 | ₩34,821 | ₩34,848 | ₩34,754 | ₩34,767 | -0.15% | 89.7만 |
|---|
| 2026.05.14 | ₩34,968 | ₩34,995 | ₩34,914 | ₩34,914 | -0.15% | 62만 |
|---|
| 2026.05.13 | ₩34,901 | ₩34,954 | ₩34,874 | ₩34,928 | +0.08% | 74.7만 |
|---|
| 2026.05.12 | ₩34,914 | ₩34,954 | ₩34,834 | ₩34,928 | +0.04% | 96.7만 |
|---|
| 2026.05.11 | ₩35,021 | ₩35,048 | ₩34,968 | ₩34,968 | -0.15% | 103.3만 |
|---|
| 2026.05.08 | ₩34,981 | ₩35,035 | ₩34,954 | ₩35,021 | +0.11% | 135.4만 |
|---|
| 2026.05.07 | ₩35,075 | ₩35,088 | ₩34,914 | ₩34,928 | -0.42% | 130.5만 |
|---|
| 2026.05.06 | ₩35,008 | ₩35,088 | ₩35,008 | ₩35,075 | +0.19% | 105.2만 |
|---|
| 2026.05.05 | ₩34,928 | ₩34,981 | ₩34,914 | ₩34,954 | +0.08% | 106.3만 |
|---|
| 2026.05.04 | ₩35,035 | ₩35,035 | ₩34,848 | ₩34,914 | -0.34% | 133만 |
|---|
| 2026.05.01 | ₩35,035 | ₩35,075 | ₩34,995 | ₩35,021 | -0.04% | 126.7만 |
|---|
| 2026.04.30 | ₩35,088 | ₩35,182 | ₩35,075 | ₩35,128 | +0.11% | 132.3만 |
|---|
| 2026.04.29 | ₩35,155 | ₩35,168 | ₩34,995 | ₩35,061 | -0.27% | 128만 |
|---|
| 2026.04.28 | ₩35,168 | ₩35,182 | ₩35,134 | ₩35,168 | 0.00% | 101만 |
|---|
| 2026.04.27 | ₩35,208 | ₩35,222 | ₩35,168 | ₩35,222 | +0.04% | 132.9만 |
|---|
| 2026.04.24 | ₩35,208 | ₩35,208 | ₩35,115 | ₩35,208 | 0.00% | 90.6만 |
|---|
| 2026.04.23 | ₩35,182 | ₩35,222 | ₩35,048 | ₩35,142 | -0.11% | 106.9만 |
|---|
| 2026.04.22 | ₩35,208 | ₩35,228 | ₩35,168 | ₩35,208 | 0.00% | 78.1만 |
|---|
| 2026.04.21 | ₩35,222 | ₩35,235 | ₩35,121 | ₩35,155 | -0.19% | 101.4만 |
|---|
| 2026.04.20 | ₩35,235 | ₩35,262 | ₩35,182 | ₩35,222 | -0.04% | 95.8만 |
|---|
| 2026.04.17 | ₩35,222 | ₩35,302 | ₩35,195 | ₩35,248 | +0.08% | 159.6만 |
|---|
| 2026.04.16 | ₩35,168 | ₩35,182 | ₩35,088 | ₩35,142 | -0.08% | 89.1만 |
|---|
| 2026.04.15 | ₩35,168 | ₩35,175 | ₩35,128 | ₩35,168 | 0.00% | 84.6만 |
|---|
| 2026.04.14 | ₩35,101 | ₩35,208 | ₩35,075 | ₩35,195 | +0.27% | 124.1만 |
|---|
| 2026.04.13 | ₩34,928 | ₩35,075 | ₩34,874 | ₩35,075 | +0.42% | 97.8만 |
|---|
| 2026.04.10 | ₩35,101 | ₩35,101 | ₩34,941 | ₩34,948 | -0.44% | 123.7만 |
|---|
| 2026.04.09 | ₩35,008 | ₩35,115 | ₩34,941 | ₩35,075 | +0.19% | 102.1만 |
|---|
| 2026.04.08 | ₩35,155 | ₩35,155 | ₩34,954 | ₩35,021 | -0.38% | 146만 |
|---|
| 2026.04.07 | ₩34,794 | ₩34,821 | ₩34,634 | ₩34,794 | 0.00% | 128.3만 |
|---|
| 2026.04.06 | ₩34,727 | ₩34,807 | ₩34,721 | ₩34,807 | +0.23% | 136.8만 |
|---|
| 2026.04.02 | ₩34,554 | ₩34,767 | ₩34,500 | ₩34,741 | +0.54% | 160.4만 |
|---|
| 2026.04.01 | ₩34,647 | ₩34,687 | ₩34,594 | ₩34,661 | +0.04% | 126.7만 |
|---|
| 2026.03.31 | ₩34,580 | ₩34,794 | ₩34,580 | ₩34,741 | +0.46% | 153.8만 |
|---|
| 2026.03.30 | ₩34,514 | ₩34,571 | ₩34,420 | ₩34,433 | -0.23% | 136.6만 |
|---|
| 2026.03.27 | ₩34,433 | ₩34,447 | ₩34,340 | ₩34,407 | -0.08% | 143만 |
|---|
| 2026.03.26 | ₩34,634 | ₩34,674 | ₩34,440 | ₩34,487 | -0.42% | 103.3만 |
|---|
| 2026.03.25 | ₩34,727 | ₩34,794 | ₩34,701 | ₩34,714 | -0.04% | 128.3만 |
|---|
| 2026.03.24 | ₩34,647 | ₩34,709 | ₩34,560 | ₩34,620 | -0.08% | 148.1만 |
|---|
| 2026.03.23 | ₩34,714 | ₩34,848 | ₩34,620 | ₩34,714 | 0.00% | 158.5만 |
|---|
| 2026.03.20 | ₩34,754 | ₩34,807 | ₩34,460 | ₩34,487 | -0.77% | 174.8만 |
|---|
| 2026.03.19 | ₩34,594 | ₩34,834 | ₩34,547 | ₩34,807 | +0.62% | 142.4만 |
|---|
| 2026.03.18 | ₩34,874 | ₩34,874 | ₩34,714 | ₩34,741 | -0.38% | 94.6만 |
|---|
| 2026.03.17 | ₩34,821 | ₩34,928 | ₩34,821 | ₩34,928 | +0.31% | 87.1만 |
|---|
| 2026.03.16 | ₩34,767 | ₩34,848 | ₩34,754 | ₩34,767 | 0.00% | 100.4만 |
|---|
| 2026.03.13 | ₩34,754 | ₩34,816 | ₩34,607 | ₩34,620 | -0.38% | 157.8만 |
|---|
| 2026.03.12 | ₩34,888 | ₩34,888 | ₩34,687 | ₩34,714 | -0.50% | 158.7만 |
|---|
| 2026.03.11 | ₩34,968 | ₩35,008 | ₩34,901 | ₩34,928 | -0.11% | 146.3만 |
|---|
| 2026.03.10 | ₩35,035 | ₩35,142 | ₩34,995 | ₩34,995 | -0.11% | 89.3만 |
|---|
| 2026.03.09 | ₩34,781 | ₩35,048 | ₩34,767 | ₩35,048 | +0.77% | 170.9만 |
|---|
| 2026.03.06 | ₩34,914 | ₩34,968 | ₩34,834 | ₩34,848 | -0.19% | 136.3만 |
|---|
| 2026.03.05 | ₩35,128 | ₩35,142 | ₩34,995 | ₩35,035 | -0.27% | 149.5만 |
|---|
| 2026.03.04 | ₩35,088 | ₩35,208 | ₩35,088 | ₩35,182 | +0.27% | 101.7만 |
|---|
| 2026.03.03 | ₩34,995 | ₩35,128 | ₩34,928 | ₩35,075 | +0.23% | 189.5만 |
|---|
| 2026.03.02 | ₩35,035 | ₩35,195 | ₩35,021 | ₩35,155 | +0.34% | 124.1만 |
|---|
| 2026.02.27 | ₩35,395 | ₩35,395 | ₩35,329 | ₩35,369 | -0.08% | 156.1만 |
|---|
| 2026.02.26 | ₩35,435 | ₩35,449 | ₩35,369 | ₩35,435 | 0.00% | 112만 |
|---|
| 2026.02.25 | ₩35,409 | ₩35,449 | ₩35,398 | ₩35,435 | +0.08% | 103만 |
|---|
| 2026.02.24 | ₩35,462 | ₩35,462 | ₩35,342 | ₩35,395 | -0.19% | 126.4만 |
|---|
| 2026.02.23 | ₩35,462 | ₩35,480 | ₩35,409 | ₩35,449 | -0.04% | 96.3만 |
|---|
| 2026.02.20 | ₩35,462 | ₩35,476 | ₩35,422 | ₩35,462 | 0.00% | 75.8만 |
|---|
| 2026.02.19 | ₩35,435 | ₩35,462 | ₩35,395 | ₩35,435 | 0.00% | 96.6만 |
|---|
| 2026.02.18 | ₩35,395 | ₩35,462 | ₩35,395 | ₩35,435 | +0.11% | 111.4만 |
|---|
| 2026.02.17 | ₩35,395 | ₩35,415 | ₩35,355 | ₩35,369 | -0.08% | 118.8만 |
|---|
| 2026.02.13 | ₩35,409 | ₩35,435 | ₩35,369 | ₩35,395 | -0.04% | 87.4만 |
|---|
| 2026.02.12 | ₩35,409 | ₩35,449 | ₩35,355 | ₩35,369 | -0.11% | 121만 |
|---|
| 2026.02.11 | ₩35,422 | ₩35,435 | ₩35,355 | ₩35,409 | -0.04% | 122.3만 |
|---|
| 2026.02.10 | ₩35,435 | ₩35,476 | ₩35,395 | ₩35,395 | -0.11% | 108.2만 |
|---|
| 2026.02.09 | ₩35,369 | ₩35,422 | ₩35,369 | ₩35,422 | +0.15% | 165.5만 |
|---|
| 2026.02.06 | ₩35,302 | ₩35,369 | ₩35,302 | ₩35,355 | +0.15% | 101.1만 |
|---|
| 2026.02.05 | ₩35,302 | ₩35,302 | ₩35,235 | ₩35,275 | -0.08% | 127.5만 |
|---|
| 2026.02.04 | ₩35,342 | ₩35,369 | ₩35,262 | ₩35,302 | -0.11% | 111.1만 |
|---|
| 2026.02.03 | ₩35,395 | ₩35,395 | ₩35,262 | ₩35,342 | -0.15% | 200.7만 |
|---|
| 2026.02.02 | ₩35,329 | ₩35,395 | ₩35,329 | ₩35,382 | +0.15% | 107.8만 |
|---|
| 2026.01.30 | ₩35,502 | ₩35,582 | ₩35,476 | ₩35,569 | +0.19% | 162.8만 |
|---|
| 2026.01.29 | ₩35,529 | ₩35,542 | ₩35,462 | ₩35,516 | -0.04% | 120.9만 |
|---|
| 2026.01.28 | ₩35,596 | ₩35,596 | ₩35,516 | ₩35,516 | -0.23% | 84.6만 |
|---|
| 2026.01.27 | ₩35,582 | ₩35,596 | ₩35,556 | ₩35,582 | 0.00% | 108.9만 |
|---|
| 2026.01.26 | ₩35,596 | ₩35,596 | ₩35,542 | ₩35,569 | -0.08% | 111.2만 |
|---|
| 2026.01.23 | ₩35,596 | ₩35,609 | ₩35,508 | ₩35,542 | -0.15% | 130.3만 |
|---|
| 2026.01.22 | ₩35,609 | ₩35,609 | ₩35,549 | ₩35,556 | -0.15% | 74.9만 |
|---|
| 2026.01.21 | ₩35,489 | ₩35,569 | ₩35,489 | ₩35,556 | +0.19% | 121.6만 |
|---|
| 2026.01.20 | ₩35,395 | ₩35,489 | ₩35,382 | ₩35,462 | +0.19% | 126.6만 |
|---|
| 2026.01.16 | ₩35,569 | ₩35,569 | ₩35,516 | ₩35,542 | -0.08% | 115.9만 |
|---|
| 2026.01.15 | ₩35,556 | ₩35,569 | ₩35,502 | ₩35,516 | -0.11% | 72.7만 |
|---|
| 2026.01.14 | ₩35,489 | ₩35,529 | ₩35,469 | ₩35,516 | +0.08% | 90.9만 |
|---|
| 2026.01.13 | ₩35,516 | ₩35,529 | ₩35,489 | ₩35,529 | +0.04% | 188.8만 |
|---|
| 2026.01.12 | ₩35,462 | ₩35,502 | ₩35,449 | ₩35,502 | +0.11% | 108.8만 |
|---|
| 2026.01.09 | ₩35,489 | ₩35,516 | ₩35,476 | ₩35,502 | +0.04% | 98.4만 |
|---|
| 2026.01.08 | ₩35,435 | ₩35,476 | ₩35,422 | ₩35,462 | +0.08% | 120.5만 |
|---|
| 2026.01.07 | ₩35,476 | ₩35,516 | ₩35,435 | ₩35,462 | -0.04% | 131.2만 |
|---|
| 2026.01.06 | ₩35,449 | ₩35,462 | ₩35,399 | ₩35,462 | +0.04% | 128.6만 |
|---|
| 2026.01.05 | ₩35,342 | ₩35,449 | ₩35,342 | ₩35,435 | +0.26% | 112.1만 |
|---|
| 2026.01.02 | ₩35,369 | ₩35,369 | ₩35,302 | ₩35,342 | -0.08% | 73.6만 |
|---|
| 2025.12.31 | ₩35,382 | ₩35,382 | ₩35,302 | ₩35,302 | -0.23% | 122만 |
|---|
| 2025.12.30 | ₩35,315 | ₩35,369 | ₩35,315 | ₩35,369 | +0.15% | 73.9만 |
|---|
| 2025.12.29 | ₩35,289 | ₩35,329 | ₩35,275 | ₩35,315 | +0.08% | 88만 |
|---|
| 2025.12.26 | ₩35,342 | ₩35,370 | ₩35,302 | ₩35,302 | -0.11% | 74.6만 |
|---|
| 2025.12.24 | ₩35,275 | ₩35,342 | ₩35,268 | ₩35,329 | +0.15% | 68.5만 |
|---|
| 2025.12.23 | ₩35,222 | ₩35,262 | ₩35,208 | ₩35,262 | +0.11% | 58.7만 |
|---|
| 2025.12.22 | ₩35,235 | ₩35,248 | ₩35,182 | ₩35,248 | +0.04% | 92.5만 |
|---|
| 2025.12.19 | ₩35,222 | ₩35,248 | ₩35,195 | ₩35,208 | -0.04% | 105.7만 |
|---|
| 2025.12.18 | ₩35,382 | ₩35,422 | ₩35,359 | ₩35,422 | +0.11% | 84.3만 |
|---|
| 2025.12.17 | ₩35,369 | ₩35,395 | ₩35,289 | ₩35,329 | -0.11% | 76.5만 |
|---|
| 2025.12.16 | ₩35,369 | ₩35,382 | ₩35,309 | ₩35,369 | 0.00% | 88.2만 |
|---|
| 2025.12.15 | ₩35,355 | ₩35,409 | ₩35,329 | ₩35,369 | +0.04% | 88.1만 |
|---|
| 2025.12.12 | ₩35,369 | ₩35,382 | ₩35,302 | ₩35,342 | -0.08% | 74.5만 |
|---|
| 2025.12.11 | ₩35,395 | ₩35,409 | ₩35,369 | ₩35,409 | +0.04% | 84만 |
|---|
| 2025.12.10 | ₩35,275 | ₩35,415 | ₩35,235 | ₩35,382 | +0.30% | 75.5만 |
|---|
| 2025.12.09 | ₩35,342 | ₩35,369 | ₩35,275 | ₩35,289 | -0.15% | 63.1만 |
|---|
| 2025.12.08 | ₩35,422 | ₩35,462 | ₩35,289 | ₩35,342 | -0.23% | 98.7만 |
|---|
| 2025.12.05 | ₩35,422 | ₩35,422 | ₩35,355 | ₩35,409 | -0.04% | 90.4만 |
|---|
| 2025.12.04 | ₩35,395 | ₩35,429 | ₩35,329 | ₩35,422 | +0.08% | 76.2만 |
|---|
| 2025.12.03 | ₩35,355 | ₩35,422 | ₩35,342 | ₩35,389 | +0.09% | 84.7만 |
|---|
| 2025.12.02 | ₩35,329 | ₩35,342 | ₩35,275 | ₩35,335 | +0.02% | 72.1만 |
|---|
| 2025.12.01 | ₩35,262 | ₩35,315 | ₩35,235 | ₩35,315 | +0.15% | 71.9만 |
|---|
| 2025.11.28 | ₩35,542 | ₩35,562 | ₩35,516 | ₩35,516 | -0.08% | 49.3만 |
|---|
| 2025.11.26 | ₩35,462 | ₩35,529 | ₩35,449 | ₩35,516 | +0.15% | 102.6만 |
|---|
| 2025.11.25 | ₩35,329 | ₩35,489 | ₩35,329 | ₩35,476 | +0.42% | 103.1만 |
|---|
| 2025.11.24 | ₩35,302 | ₩35,355 | ₩35,275 | ₩35,355 | +0.15% | 60.5만 |
|---|
| 2025.11.21 | ₩35,182 | ₩35,262 | ₩35,148 | ₩35,262 | +0.23% | 62.2만 |
|---|
| 2025.11.20 | ₩35,262 | ₩35,302 | ₩35,128 | ₩35,128 | -0.38% | 111.6만 |
|---|
| 2025.11.19 | ₩35,168 | ₩35,206 | ₩35,128 | ₩35,135 | -0.09% | 84.7만 |
|---|
| 2025.11.18 | ₩35,075 | ₩35,168 | ₩35,075 | ₩35,135 | +0.17% | 110.3만 |
|---|
| 2025.11.17 | ₩35,168 | ₩35,202 | ₩35,101 | ₩35,155 | -0.04% | 97.1만 |
|---|
| 2025.11.14 | ₩35,142 | ₩35,248 | ₩35,115 | ₩35,182 | +0.11% | 87만 |
|---|
| 2025.11.13 | ₩35,302 | ₩35,302 | ₩35,142 | ₩35,168 | -0.38% | 77.9만 |
|---|
| 2025.11.12 | ₩35,422 | ₩35,422 | ₩35,302 | ₩35,315 | -0.30% | 88.9만 |
|---|
| 2025.11.11 | ₩35,342 | ₩35,395 | ₩35,342 | ₩35,369 | +0.08% | 51.1만 |
|---|
| 2025.11.10 | ₩35,262 | ₩35,355 | ₩35,262 | ₩35,329 | +0.19% | 64.3만 |
|---|
| 2025.11.07 | ₩35,195 | ₩35,235 | ₩35,115 | ₩35,208 | +0.04% | 88.1만 |
|---|
| 2025.11.06 | ₩35,208 | ₩35,262 | ₩35,142 | ₩35,208 | 0.00% | 55.1만 |
|---|
| 2025.11.05 | ₩35,182 | ₩35,208 | ₩35,155 | ₩35,182 | 0.00% | 75.1만 |
|---|
| 2025.11.04 | ₩35,115 | ₩35,182 | ₩35,061 | ₩35,155 | +0.11% | 78.2만 |
|---|
| 2025.11.03 | ₩35,369 | ₩35,369 | ₩35,155 | ₩35,168 | -0.57% | 68.8만 |
|---|
| 2025.10.31 | ₩35,529 | ₩35,556 | ₩35,422 | ₩35,422 | -0.30% | 141.4만 |
|---|
| 2025.10.30 | ₩35,489 | ₩35,542 | ₩35,466 | ₩35,502 | +0.04% | 73.3만 |
|---|
| 2025.10.29 | ₩35,676 | ₩35,689 | ₩35,516 | ₩35,556 | -0.34% | 78.2만 |
|---|
| 2025.10.28 | ₩35,703 | ₩35,703 | ₩35,649 | ₩35,676 | -0.07% | 77.6만 |
|---|
| 2025.10.27 | ₩35,676 | ₩35,703 | ₩35,623 | ₩35,689 | +0.04% | 68.4만 |
|---|
| 2025.10.24 | ₩35,569 | ₩35,609 | ₩35,556 | ₩35,582 | +0.04% | 78만 |
|---|
| 2025.10.23 | ₩35,489 | ₩35,516 | ₩35,435 | ₩35,516 | +0.08% | 67만 |
|---|
| 2025.10.22 | ₩35,489 | ₩35,502 | ₩35,382 | ₩35,449 | -0.11% | 86.2만 |
|---|
| 2025.10.21 | ₩35,529 | ₩35,542 | ₩35,462 | ₩35,476 | -0.15% | 64.7만 |
|---|
| 2025.10.20 | ₩35,502 | ₩35,529 | ₩35,476 | ₩35,529 | +0.08% | 52.3만 |
|---|
| 2025.10.17 | ₩35,369 | ₩35,476 | ₩35,342 | ₩35,476 | +0.30% | 48만 |
|---|
| 2025.10.16 | ₩35,476 | ₩35,516 | ₩35,347 | ₩35,395 | -0.23% | 55.8만 |
|---|
| 2025.10.15 | ₩35,449 | ₩35,516 | ₩35,402 | ₩35,516 | +0.19% | 70.7만 |
|---|
| 2025.10.14 | ₩35,248 | ₩35,391 | ₩35,168 | ₩35,369 | +0.34% | 57.4만 |
|---|
| 2025.10.13 | ₩35,208 | ₩35,342 | ₩35,208 | ₩35,342 | +0.38% | 63.6만 |
|---|
| 2025.10.10 | ₩35,329 | ₩35,409 | ₩35,101 | ₩35,101 | -0.64% | 72.8만 |
|---|