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 | ₩33,667 | ₩33,667 | ₩33,600 | ₩33,667 | 0.00% | 85.5만 |
| 2026.10.08 | ₩33,587 | ₩33,653 | ₩33,546 | ₩33,653 | +0.20% | 113.8만 |
| 2026.10.07 | ₩33,560 | ₩33,653 | ₩33,513 | ₩33,627 | +0.20% | 117.4만 |
| 2026.10.06 | ₩33,640 | ₩33,687 | ₩33,600 | ₩33,680 | +0.12% | 94.9만 |
| 2026.10.05 | ₩33,480 | ₩33,546 | ₩33,460 | ₩33,520 | +0.12% | 136.4만 |
| 2026.10.02 | ₩33,613 | ₩33,647 | ₩33,453 | ₩33,493 | -0.36% | 116.9만 |
| 2026.10.01 | ₩33,453 | ₩33,520 | ₩33,281 | ₩33,480 | +0.08% | 192.1만 |
| 2026.09.30 | ₩33,814 | ₩33,880 | ₩33,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,720 |
| -0.28% |
| 153.8만 |
| 2026.09.29 | ₩33,880 | ₩33,961 | ₩33,680 | ₩33,747 | -0.39% | 125.3만 |
|---|
| 2026.09.28 | ₩33,907 | ₩33,961 | ₩33,787 | ₩33,814 | -0.28% | 172.5만 |
|---|
| 2026.09.25 | ₩34,027 | ₩34,054 | ₩33,894 | ₩33,974 | -0.16% | 121만 |
|---|
| 2026.09.24 | ₩34,081 | ₩34,121 | ₩33,987 | ₩34,001 | -0.24% | 132.8만 |
|---|
| 2026.09.23 | ₩34,348 | ₩34,361 | ₩34,108 | ₩34,121 | -0.66% | 105.6만 |
|---|
| 2026.09.22 | ₩34,375 | ₩34,401 | ₩34,335 | ₩34,375 | 0.00% | 68.3만 |
|---|
| 2026.09.21 | ₩34,348 | ₩34,401 | ₩34,341 | ₩34,348 | 0.00% | 84만 |
|---|
| 2026.09.18 | ₩34,335 | ₩34,361 | ₩34,268 | ₩34,295 | -0.12% | 63.3만 |
|---|
| 2026.09.17 | ₩34,348 | ₩34,401 | ₩34,348 | ₩34,361 | +0.04% | 70.4만 |
|---|
| 2026.09.16 | ₩34,268 | ₩34,348 | ₩34,214 | ₩34,241 | -0.08% | 67.7만 |
|---|
| 2026.09.15 | ₩34,281 | ₩34,296 | ₩34,201 | ₩34,201 | -0.23% | 119.1만 |
|---|
| 2026.09.14 | ₩34,308 | ₩34,368 | ₩34,228 | ₩34,295 | -0.04% | 116만 |
|---|
| 2026.09.11 | ₩34,415 | ₩34,455 | ₩34,315 | ₩34,321 | -0.27% | 77.4만 |
|---|
| 2026.09.10 | ₩34,442 | ₩34,468 | ₩34,335 | ₩34,348 | -0.27% | 136.7만 |
|---|
| 2026.09.09 | ₩34,548 | ₩34,602 | ₩34,495 | ₩34,508 | -0.12% | 107.4만 |
|---|
| 2026.09.08 | ₩34,575 | ₩34,629 | ₩34,548 | ₩34,575 | 0.00% | 138.6만 |
|---|
| 2026.09.04 | ₩34,589 | ₩34,615 | ₩34,562 | ₩34,575 | -0.04% | 87.8만 |
|---|
| 2026.09.03 | ₩34,589 | ₩34,629 | ₩34,562 | ₩34,575 | -0.04% | 82.6만 |
|---|
| 2026.09.02 | ₩34,548 | ₩34,655 | ₩34,548 | ₩34,562 | +0.04% | 107.3만 |
|---|
| 2026.09.01 | ₩34,642 | ₩34,655 | ₩34,535 | ₩34,535 | -0.31% | 126.9만 |
|---|
| 2026.08.31 | ₩34,802 | ₩34,876 | ₩34,776 | ₩34,869 | +0.19% | 120.9만 |
|---|
| 2026.08.28 | ₩34,869 | ₩34,909 | ₩34,789 | ₩34,829 | -0.11% | 126.9만 |
|---|
| 2026.08.27 | ₩34,869 | ₩34,909 | ₩34,856 | ₩34,869 | 0.00% | 73.7만 |
|---|
| 2026.08.26 | ₩34,842 | ₩34,869 | ₩34,829 | ₩34,869 | +0.08% | 58.4만 |
|---|
| 2026.08.25 | ₩34,816 | ₩34,869 | ₩34,806 | ₩34,869 | +0.15% | 82.2만 |
|---|
| 2026.08.24 | ₩34,762 | ₩34,802 | ₩34,762 | ₩34,789 | +0.08% | 103.8만 |
|---|
| 2026.08.21 | ₩34,789 | ₩34,816 | ₩34,749 | ₩34,776 | -0.04% | 60.5만 |
|---|
| 2026.08.20 | ₩34,735 | ₩34,776 | ₩34,709 | ₩34,749 | +0.04% | 85.2만 |
|---|
| 2026.08.19 | ₩34,776 | ₩34,829 | ₩34,769 | ₩34,789 | +0.04% | 74.5만 |
|---|
| 2026.08.18 | ₩34,762 | ₩34,776 | ₩34,709 | ₩34,735 | -0.08% | 97.3만 |
|---|
| 2026.08.17 | ₩34,802 | ₩34,816 | ₩34,762 | ₩34,762 | -0.12% | 105.3만 |
|---|
| 2026.08.14 | ₩34,829 | ₩34,862 | ₩34,802 | ₩34,802 | -0.08% | 108.2만 |
|---|
| 2026.08.13 | ₩34,802 | ₩34,856 | ₩34,789 | ₩34,829 | +0.08% | 81.8만 |
|---|
| 2026.08.12 | ₩34,762 | ₩34,829 | ₩34,749 | ₩34,776 | +0.04% | 59.6만 |
|---|
| 2026.08.11 | ₩34,735 | ₩34,789 | ₩34,722 | ₩34,735 | 0.00% | 62.6만 |
|---|
| 2026.08.10 | ₩34,749 | ₩34,789 | ₩34,695 | ₩34,722 | -0.08% | 119.7만 |
|---|
| 2026.08.07 | ₩34,749 | ₩34,789 | ₩34,749 | ₩34,789 | +0.12% | 137.5만 |
|---|
| 2026.08.06 | ₩34,709 | ₩34,735 | ₩34,675 | ₩34,709 | 0.00% | 72.5만 |
|---|
| 2026.08.05 | ₩34,735 | ₩34,749 | ₩34,695 | ₩34,702 | -0.10% | 77.6만 |
|---|
| 2026.08.04 | ₩34,655 | ₩34,762 | ₩34,629 | ₩34,727 | +0.21% | 106.4만 |
|---|
| 2026.08.03 | ₩34,562 | ₩34,615 | ₩34,548 | ₩34,615 | +0.15% | 85.6만 |
|---|
| 2026.07.31 | ₩34,709 | ₩34,749 | ₩34,615 | ₩34,749 | +0.12% | 103.5만 |
|---|
| 2026.07.30 | ₩34,682 | ₩34,735 | ₩34,615 | ₩34,722 | +0.12% | 59.5만 |
|---|
| 2026.07.29 | ₩34,682 | ₩34,715 | ₩34,589 | ₩34,615 | -0.19% | 80.7만 |
|---|
| 2026.07.28 | ₩34,655 | ₩34,695 | ₩34,642 | ₩34,682 | +0.08% | 89만 |
|---|
| 2026.07.27 | ₩34,669 | ₩34,709 | ₩34,629 | ₩34,655 | -0.04% | 119만 |
|---|
| 2026.07.24 | ₩34,615 | ₩34,869 | ₩34,602 | ₩34,629 | +0.04% | 112만 |
|---|
| 2026.07.23 | ₩34,669 | ₩34,695 | ₩34,591 | ₩34,669 | 0.00% | 141.2만 |
|---|
| 2026.07.22 | ₩34,816 | ₩34,842 | ₩34,735 | ₩34,748 | -0.20% | 131.8만 |
|---|
| 2026.07.21 | ₩34,869 | ₩34,880 | ₩34,789 | ₩34,802 | -0.19% | 102.8만 |
|---|
| 2026.07.20 | ₩34,842 | ₩34,882 | ₩34,816 | ₩34,829 | -0.04% | 109.5만 |
|---|
| 2026.07.17 | ₩34,856 | ₩34,896 | ₩34,828 | ₩34,842 | -0.04% | 81.9만 |
|---|
| 2026.07.16 | ₩34,856 | ₩34,896 | ₩34,849 | ₩34,869 | +0.04% | 94.5만 |
|---|
| 2026.07.15 | ₩34,816 | ₩34,896 | ₩34,816 | ₩34,896 | +0.23% | 91만 |
|---|
| 2026.07.14 | ₩34,816 | ₩34,856 | ₩34,782 | ₩34,816 | 0.00% | 137.2만 |
|---|
| 2026.07.13 | ₩34,829 | ₩34,856 | ₩34,722 | ₩34,749 | -0.23% | 135.2만 |
|---|
| 2026.07.10 | ₩34,869 | ₩34,896 | ₩34,802 | ₩34,829 | -0.11% | 114.7만 |
|---|
| 2026.07.09 | ₩34,842 | ₩34,909 | ₩34,816 | ₩34,869 | +0.08% | 97.8만 |
|---|
| 2026.07.08 | ₩34,829 | ₩34,856 | ₩34,762 | ₩34,816 | -0.04% | 194.1만 |
|---|
| 2026.07.07 | ₩34,896 | ₩34,923 | ₩34,842 | ₩34,869 | -0.08% | 116.6만 |
|---|
| 2026.07.06 | ₩34,882 | ₩34,936 | ₩34,856 | ₩34,909 | +0.08% | 87.1만 |
|---|
| 2026.07.02 | ₩34,856 | ₩34,869 | ₩34,818 | ₩34,842 | -0.04% | 106.3만 |
|---|
| 2026.07.01 | ₩34,789 | ₩34,829 | ₩34,762 | ₩34,802 | +0.04% | 155.1만 |
|---|
| 2026.06.30 | ₩35,003 | ₩35,029 | ₩34,976 | ₩34,976 | -0.08% | 146.2만 |
|---|
| 2026.06.29 | ₩34,963 | ₩35,016 | ₩34,949 | ₩34,989 | +0.08% | 122.1만 |
|---|
| 2026.06.26 | ₩34,923 | ₩34,989 | ₩34,909 | ₩34,936 | +0.04% | 113.6만 |
|---|
| 2026.06.25 | ₩34,949 | ₩35,029 | ₩34,923 | ₩34,949 | 0.00% | 124.1만 |
|---|
| 2026.06.24 | ₩34,963 | ₩34,989 | ₩34,923 | ₩34,923 | -0.11% | 131만 |
|---|
| 2026.06.23 | ₩34,936 | ₩34,976 | ₩34,896 | ₩34,936 | 0.00% | 89.5만 |
|---|
| 2026.06.22 | ₩34,963 | ₩35,003 | ₩34,936 | ₩34,963 | 0.00% | 137.2만 |
|---|
| 2026.06.18 | ₩34,963 | ₩35,003 | ₩34,949 | ₩34,976 | +0.04% | 129.5만 |
|---|
| 2026.06.17 | ₩34,963 | ₩35,009 | ₩34,856 | ₩34,882 | -0.23% | 173만 |
|---|
| 2026.06.16 | ₩35,003 | ₩35,029 | ₩34,955 | ₩34,996 | -0.02% | 141.6만 |
|---|
| 2026.06.15 | ₩35,043 | ₩35,110 | ₩34,989 | ₩35,016 | -0.08% | 112.9만 |
|---|
| 2026.06.12 | ₩34,949 | ₩34,969 | ₩34,889 | ₩34,943 | -0.02% | 98.9만 |
|---|
| 2026.06.11 | ₩34,802 | ₩34,963 | ₩34,776 | ₩34,936 | +0.38% | 200.6만 |
|---|
| 2026.06.10 | ₩34,789 | ₩34,829 | ₩34,735 | ₩34,762 | -0.08% | 268.9만 |
|---|
| 2026.06.09 | ₩34,816 | ₩34,890 | ₩34,722 | ₩34,822 | +0.02% | 209.2만 |
|---|
| 2026.06.08 | ₩34,816 | ₩34,882 | ₩34,749 | ₩34,776 | -0.12% | 134.5만 |
|---|
| 2026.06.05 | ₩34,869 | ₩34,869 | ₩34,709 | ₩34,762 | -0.31% | 157.5만 |
|---|
| 2026.06.04 | ₩34,869 | ₩34,949 | ₩34,869 | ₩34,909 | +0.11% | 115.1만 |
|---|
| 2026.06.03 | ₩34,909 | ₩35,003 | ₩34,829 | ₩34,836 | -0.21% | 96.2만 |
|---|
| 2026.06.02 | ₩34,896 | ₩34,949 | ₩34,896 | ₩34,936 | +0.11% | 170.2만 |
|---|
| 2026.06.01 | ₩34,909 | ₩34,936 | ₩34,829 | ₩34,909 | 0.00% | 151.6만 |
|---|
| 2026.05.29 | ₩35,096 | ₩35,156 | ₩35,083 | ₩35,150 | +0.15% | 176.7만 |
|---|
| 2026.05.28 | ₩35,029 | ₩35,110 | ₩35,003 | ₩35,083 | +0.15% | 115.9만 |
|---|
| 2026.05.27 | ₩35,083 | ₩35,084 | ₩35,003 | ₩35,056 | -0.08% | 130.8만 |
|---|
| 2026.05.26 | ₩35,016 | ₩35,069 | ₩34,989 | ₩35,056 | +0.11% | 97.2만 |
|---|
| 2026.05.22 | ₩34,976 | ₩34,996 | ₩34,923 | ₩34,989 | +0.04% | 73.4만 |
|---|
| 2026.05.21 | ₩34,856 | ₩34,960 | ₩34,816 | ₩34,909 | +0.15% | 65만 |
|---|
| 2026.05.20 | ₩34,749 | ₩34,923 | ₩34,722 | ₩34,896 | +0.42% | 108.9만 |
|---|
| 2026.05.19 | ₩34,722 | ₩34,735 | ₩34,629 | ₩34,722 | 0.00% | 88.8만 |
|---|
| 2026.05.18 | ₩34,789 | ₩34,836 | ₩34,722 | ₩34,776 | -0.04% | 87.6만 |
|---|
| 2026.05.15 | ₩34,816 | ₩34,842 | ₩34,749 | ₩34,762 | -0.15% | 89.7만 |
|---|
| 2026.05.14 | ₩34,963 | ₩34,989 | ₩34,909 | ₩34,909 | -0.15% | 62만 |
|---|
| 2026.05.13 | ₩34,896 | ₩34,949 | ₩34,869 | ₩34,923 | +0.08% | 74.7만 |
|---|
| 2026.05.12 | ₩34,909 | ₩34,949 | ₩34,829 | ₩34,923 | +0.04% | 96.7만 |
|---|
| 2026.05.11 | ₩35,016 | ₩35,043 | ₩34,963 | ₩34,963 | -0.15% | 103.3만 |
|---|
| 2026.05.08 | ₩34,976 | ₩35,029 | ₩34,949 | ₩35,016 | +0.11% | 135.4만 |
|---|
| 2026.05.07 | ₩35,069 | ₩35,083 | ₩34,909 | ₩34,923 | -0.42% | 130.5만 |
|---|
| 2026.05.06 | ₩35,003 | ₩35,083 | ₩35,003 | ₩35,069 | +0.19% | 105.2만 |
|---|
| 2026.05.05 | ₩34,923 | ₩34,976 | ₩34,909 | ₩34,949 | +0.08% | 106.3만 |
|---|
| 2026.05.04 | ₩35,029 | ₩35,029 | ₩34,842 | ₩34,909 | -0.34% | 133만 |
|---|
| 2026.05.01 | ₩35,029 | ₩35,069 | ₩34,989 | ₩35,016 | -0.04% | 126.7만 |
|---|
| 2026.04.30 | ₩35,083 | ₩35,176 | ₩35,069 | ₩35,123 | +0.11% | 132.3만 |
|---|
| 2026.04.29 | ₩35,150 | ₩35,163 | ₩34,989 | ₩35,056 | -0.27% | 128만 |
|---|
| 2026.04.28 | ₩35,163 | ₩35,176 | ₩35,128 | ₩35,163 | 0.00% | 101만 |
|---|
| 2026.04.27 | ₩35,203 | ₩35,216 | ₩35,163 | ₩35,216 | +0.04% | 132.9만 |
|---|
| 2026.04.24 | ₩35,203 | ₩35,203 | ₩35,110 | ₩35,203 | 0.00% | 90.6만 |
|---|
| 2026.04.23 | ₩35,176 | ₩35,216 | ₩35,043 | ₩35,136 | -0.11% | 106.9만 |
|---|
| 2026.04.22 | ₩35,203 | ₩35,223 | ₩35,163 | ₩35,203 | 0.00% | 78.1만 |
|---|
| 2026.04.21 | ₩35,216 | ₩35,230 | ₩35,116 | ₩35,150 | -0.19% | 101.4만 |
|---|
| 2026.04.20 | ₩35,230 | ₩35,257 | ₩35,176 | ₩35,216 | -0.04% | 95.8만 |
|---|
| 2026.04.17 | ₩35,216 | ₩35,297 | ₩35,190 | ₩35,243 | +0.08% | 159.6만 |
|---|
| 2026.04.16 | ₩35,163 | ₩35,176 | ₩35,083 | ₩35,136 | -0.08% | 89.1만 |
|---|
| 2026.04.15 | ₩35,163 | ₩35,170 | ₩35,123 | ₩35,163 | 0.00% | 84.6만 |
|---|
| 2026.04.14 | ₩35,096 | ₩35,203 | ₩35,069 | ₩35,190 | +0.27% | 124.1만 |
|---|
| 2026.04.13 | ₩34,923 | ₩35,069 | ₩34,869 | ₩35,069 | +0.42% | 97.8만 |
|---|
| 2026.04.10 | ₩35,096 | ₩35,096 | ₩34,936 | ₩34,943 | -0.44% | 123.7만 |
|---|
| 2026.04.09 | ₩35,003 | ₩35,110 | ₩34,936 | ₩35,069 | +0.19% | 102.1만 |
|---|
| 2026.04.08 | ₩35,150 | ₩35,150 | ₩34,949 | ₩35,016 | -0.38% | 146만 |
|---|
| 2026.04.07 | ₩34,789 | ₩34,816 | ₩34,629 | ₩34,789 | 0.00% | 128.3만 |
|---|
| 2026.04.06 | ₩34,722 | ₩34,802 | ₩34,715 | ₩34,802 | +0.23% | 136.8만 |
|---|
| 2026.04.02 | ₩34,548 | ₩34,762 | ₩34,495 | ₩34,735 | +0.54% | 160.4만 |
|---|
| 2026.04.01 | ₩34,642 | ₩34,682 | ₩34,589 | ₩34,655 | +0.04% | 126.7만 |
|---|
| 2026.03.31 | ₩34,575 | ₩34,789 | ₩34,575 | ₩34,735 | +0.46% | 153.8만 |
|---|
| 2026.03.30 | ₩34,508 | ₩34,566 | ₩34,415 | ₩34,428 | -0.23% | 136.6만 |
|---|
| 2026.03.27 | ₩34,428 | ₩34,442 | ₩34,335 | ₩34,401 | -0.08% | 143만 |
|---|
| 2026.03.26 | ₩34,629 | ₩34,669 | ₩34,435 | ₩34,482 | -0.42% | 103.3만 |
|---|
| 2026.03.25 | ₩34,722 | ₩34,789 | ₩34,695 | ₩34,709 | -0.04% | 128.3만 |
|---|
| 2026.03.24 | ₩34,642 | ₩34,703 | ₩34,555 | ₩34,615 | -0.08% | 148.1만 |
|---|
| 2026.03.23 | ₩34,709 | ₩34,842 | ₩34,615 | ₩34,709 | 0.00% | 158.5만 |
|---|
| 2026.03.20 | ₩34,749 | ₩34,802 | ₩34,455 | ₩34,482 | -0.77% | 174.8만 |
|---|
| 2026.03.19 | ₩34,589 | ₩34,829 | ₩34,542 | ₩34,802 | +0.62% | 142.4만 |
|---|
| 2026.03.18 | ₩34,869 | ₩34,869 | ₩34,709 | ₩34,735 | -0.38% | 94.6만 |
|---|
| 2026.03.17 | ₩34,816 | ₩34,923 | ₩34,816 | ₩34,923 | +0.31% | 87.1만 |
|---|
| 2026.03.16 | ₩34,762 | ₩34,842 | ₩34,749 | ₩34,762 | 0.00% | 100.4만 |
|---|
| 2026.03.13 | ₩34,749 | ₩34,810 | ₩34,602 | ₩34,615 | -0.38% | 157.8만 |
|---|
| 2026.03.12 | ₩34,882 | ₩34,882 | ₩34,682 | ₩34,709 | -0.50% | 158.7만 |
|---|
| 2026.03.11 | ₩34,963 | ₩35,003 | ₩34,896 | ₩34,923 | -0.11% | 146.3만 |
|---|
| 2026.03.10 | ₩35,029 | ₩35,136 | ₩34,989 | ₩34,989 | -0.11% | 89.3만 |
|---|
| 2026.03.09 | ₩34,776 | ₩35,043 | ₩34,762 | ₩35,043 | +0.77% | 170.9만 |
|---|
| 2026.03.06 | ₩34,909 | ₩34,963 | ₩34,829 | ₩34,842 | -0.19% | 136.3만 |
|---|
| 2026.03.05 | ₩35,123 | ₩35,136 | ₩34,989 | ₩35,029 | -0.27% | 149.5만 |
|---|
| 2026.03.04 | ₩35,083 | ₩35,203 | ₩35,083 | ₩35,176 | +0.27% | 101.7만 |
|---|
| 2026.03.03 | ₩34,989 | ₩35,123 | ₩34,923 | ₩35,069 | +0.23% | 189.5만 |
|---|
| 2026.03.02 | ₩35,029 | ₩35,190 | ₩35,016 | ₩35,150 | +0.34% | 124.1만 |
|---|
| 2026.02.27 | ₩35,390 | ₩35,390 | ₩35,323 | ₩35,363 | -0.08% | 156.1만 |
|---|
| 2026.02.26 | ₩35,430 | ₩35,444 | ₩35,363 | ₩35,430 | 0.00% | 112만 |
|---|
| 2026.02.25 | ₩35,403 | ₩35,444 | ₩35,393 | ₩35,430 | +0.08% | 103만 |
|---|
| 2026.02.24 | ₩35,457 | ₩35,457 | ₩35,337 | ₩35,390 | -0.19% | 126.4만 |
|---|
| 2026.02.23 | ₩35,457 | ₩35,474 | ₩35,403 | ₩35,444 | -0.04% | 96.3만 |
|---|
| 2026.02.20 | ₩35,457 | ₩35,470 | ₩35,417 | ₩35,457 | 0.00% | 75.8만 |
|---|
| 2026.02.19 | ₩35,430 | ₩35,457 | ₩35,390 | ₩35,430 | 0.00% | 96.6만 |
|---|
| 2026.02.18 | ₩35,390 | ₩35,457 | ₩35,390 | ₩35,430 | +0.11% | 111.4만 |
|---|
| 2026.02.17 | ₩35,390 | ₩35,410 | ₩35,350 | ₩35,363 | -0.08% | 118.8만 |
|---|
| 2026.02.13 | ₩35,403 | ₩35,430 | ₩35,363 | ₩35,390 | -0.04% | 87.4만 |
|---|
| 2026.02.12 | ₩35,403 | ₩35,444 | ₩35,350 | ₩35,363 | -0.11% | 121만 |
|---|
| 2026.02.11 | ₩35,417 | ₩35,430 | ₩35,350 | ₩35,403 | -0.04% | 122.3만 |
|---|
| 2026.02.10 | ₩35,430 | ₩35,470 | ₩35,390 | ₩35,390 | -0.11% | 108.2만 |
|---|
| 2026.02.09 | ₩35,363 | ₩35,417 | ₩35,363 | ₩35,417 | +0.15% | 165.5만 |
|---|
| 2026.02.06 | ₩35,297 | ₩35,363 | ₩35,297 | ₩35,350 | +0.15% | 101.1만 |
|---|
| 2026.02.05 | ₩35,297 | ₩35,297 | ₩35,230 | ₩35,270 | -0.08% | 127.5만 |
|---|
| 2026.02.04 | ₩35,337 | ₩35,363 | ₩35,257 | ₩35,297 | -0.11% | 111.1만 |
|---|
| 2026.02.03 | ₩35,390 | ₩35,390 | ₩35,257 | ₩35,337 | -0.15% | 200.7만 |
|---|
| 2026.02.02 | ₩35,323 | ₩35,390 | ₩35,323 | ₩35,377 | +0.15% | 107.8만 |
|---|
| 2026.01.30 | ₩35,497 | ₩35,577 | ₩35,470 | ₩35,564 | +0.19% | 162.8만 |
|---|
| 2026.01.29 | ₩35,524 | ₩35,537 | ₩35,457 | ₩35,510 | -0.04% | 120.9만 |
|---|
| 2026.01.28 | ₩35,591 | ₩35,591 | ₩35,510 | ₩35,510 | -0.23% | 84.6만 |
|---|
| 2026.01.27 | ₩35,577 | ₩35,591 | ₩35,550 | ₩35,577 | 0.00% | 108.9만 |
|---|
| 2026.01.26 | ₩35,591 | ₩35,591 | ₩35,537 | ₩35,564 | -0.08% | 111.2만 |
|---|
| 2026.01.23 | ₩35,591 | ₩35,604 | ₩35,502 | ₩35,537 | -0.15% | 130.3만 |
|---|
| 2026.01.22 | ₩35,604 | ₩35,604 | ₩35,544 | ₩35,550 | -0.15% | 74.9만 |
|---|
| 2026.01.21 | ₩35,484 | ₩35,564 | ₩35,484 | ₩35,550 | +0.19% | 121.6만 |
|---|
| 2026.01.20 | ₩35,390 | ₩35,484 | ₩35,377 | ₩35,457 | +0.19% | 126.6만 |
|---|
| 2026.01.16 | ₩35,564 | ₩35,564 | ₩35,510 | ₩35,537 | -0.08% | 115.9만 |
|---|
| 2026.01.15 | ₩35,550 | ₩35,564 | ₩35,497 | ₩35,510 | -0.11% | 72.7만 |
|---|
| 2026.01.14 | ₩35,484 | ₩35,524 | ₩35,464 | ₩35,510 | +0.08% | 90.9만 |
|---|
| 2026.01.13 | ₩35,510 | ₩35,524 | ₩35,484 | ₩35,524 | +0.04% | 188.8만 |
|---|
| 2026.01.12 | ₩35,457 | ₩35,497 | ₩35,444 | ₩35,497 | +0.11% | 108.8만 |
|---|
| 2026.01.09 | ₩35,484 | ₩35,510 | ₩35,470 | ₩35,497 | +0.04% | 98.4만 |
|---|
| 2026.01.08 | ₩35,430 | ₩35,470 | ₩35,417 | ₩35,457 | +0.08% | 120.5만 |
|---|
| 2026.01.07 | ₩35,470 | ₩35,510 | ₩35,430 | ₩35,457 | -0.04% | 131.2만 |
|---|
| 2026.01.06 | ₩35,444 | ₩35,457 | ₩35,394 | ₩35,457 | +0.04% | 128.6만 |
|---|
| 2026.01.05 | ₩35,337 | ₩35,444 | ₩35,337 | ₩35,430 | +0.26% | 112.1만 |
|---|
| 2026.01.02 | ₩35,363 | ₩35,363 | ₩35,297 | ₩35,337 | -0.08% | 73.6만 |
|---|
| 2025.12.31 | ₩35,377 | ₩35,377 | ₩35,297 | ₩35,297 | -0.23% | 122만 |
|---|
| 2025.12.30 | ₩35,310 | ₩35,363 | ₩35,310 | ₩35,363 | +0.15% | 73.9만 |
|---|
| 2025.12.29 | ₩35,283 | ₩35,323 | ₩35,270 | ₩35,310 | +0.08% | 88만 |
|---|
| 2025.12.26 | ₩35,337 | ₩35,365 | ₩35,297 | ₩35,297 | -0.11% | 74.6만 |
|---|
| 2025.12.24 | ₩35,270 | ₩35,337 | ₩35,263 | ₩35,323 | +0.15% | 68.5만 |
|---|
| 2025.12.23 | ₩35,216 | ₩35,257 | ₩35,203 | ₩35,257 | +0.11% | 58.7만 |
|---|
| 2025.12.22 | ₩35,230 | ₩35,243 | ₩35,176 | ₩35,243 | +0.04% | 92.5만 |
|---|
| 2025.12.19 | ₩35,216 | ₩35,243 | ₩35,190 | ₩35,203 | -0.04% | 105.7만 |
|---|
| 2025.12.18 | ₩35,377 | ₩35,417 | ₩35,354 | ₩35,417 | +0.11% | 84.3만 |
|---|
| 2025.12.17 | ₩35,363 | ₩35,390 | ₩35,283 | ₩35,323 | -0.11% | 76.5만 |
|---|
| 2025.12.16 | ₩35,363 | ₩35,377 | ₩35,303 | ₩35,363 | 0.00% | 88.2만 |
|---|
| 2025.12.15 | ₩35,350 | ₩35,403 | ₩35,323 | ₩35,363 | +0.04% | 88.1만 |
|---|
| 2025.12.12 | ₩35,363 | ₩35,377 | ₩35,297 | ₩35,337 | -0.08% | 74.5만 |
|---|
| 2025.12.11 | ₩35,390 | ₩35,403 | ₩35,363 | ₩35,403 | +0.04% | 84만 |
|---|
| 2025.12.10 | ₩35,270 | ₩35,410 | ₩35,230 | ₩35,377 | +0.30% | 75.5만 |
|---|
| 2025.12.09 | ₩35,337 | ₩35,363 | ₩35,270 | ₩35,283 | -0.15% | 63.1만 |
|---|
| 2025.12.08 | ₩35,417 | ₩35,457 | ₩35,283 | ₩35,337 | -0.23% | 98.7만 |
|---|
| 2025.12.05 | ₩35,417 | ₩35,417 | ₩35,350 | ₩35,403 | -0.04% | 90.4만 |
|---|
| 2025.12.04 | ₩35,390 | ₩35,424 | ₩35,323 | ₩35,417 | +0.08% | 76.2만 |
|---|
| 2025.12.03 | ₩35,350 | ₩35,417 | ₩35,337 | ₩35,383 | +0.09% | 84.7만 |
|---|
| 2025.12.02 | ₩35,323 | ₩35,337 | ₩35,270 | ₩35,330 | +0.02% | 72.1만 |
|---|
| 2025.12.01 | ₩35,257 | ₩35,310 | ₩35,230 | ₩35,310 | +0.15% | 71.9만 |
|---|
| 2025.11.28 | ₩35,537 | ₩35,557 | ₩35,510 | ₩35,510 | -0.08% | 49.3만 |
|---|
| 2025.11.26 | ₩35,457 | ₩35,524 | ₩35,444 | ₩35,510 | +0.15% | 102.6만 |
|---|
| 2025.11.25 | ₩35,323 | ₩35,484 | ₩35,323 | ₩35,470 | +0.42% | 103.1만 |
|---|
| 2025.11.24 | ₩35,297 | ₩35,350 | ₩35,270 | ₩35,350 | +0.15% | 60.5만 |
|---|
| 2025.11.21 | ₩35,176 | ₩35,257 | ₩35,143 | ₩35,257 | +0.23% | 62.2만 |
|---|
| 2025.11.20 | ₩35,257 | ₩35,297 | ₩35,123 | ₩35,123 | -0.38% | 111.6만 |
|---|
| 2025.11.19 | ₩35,163 | ₩35,200 | ₩35,123 | ₩35,130 | -0.09% | 84.7만 |
|---|
| 2025.11.18 | ₩35,069 | ₩35,163 | ₩35,069 | ₩35,130 | +0.17% | 110.3만 |
|---|
| 2025.11.17 | ₩35,163 | ₩35,196 | ₩35,096 | ₩35,150 | -0.04% | 97.1만 |
|---|
| 2025.11.14 | ₩35,136 | ₩35,243 | ₩35,110 | ₩35,176 | +0.11% | 87만 |
|---|
| 2025.11.13 | ₩35,297 | ₩35,297 | ₩35,136 | ₩35,163 | -0.38% | 77.9만 |
|---|
| 2025.11.12 | ₩35,417 | ₩35,417 | ₩35,297 | ₩35,310 | -0.30% | 88.9만 |
|---|
| 2025.11.11 | ₩35,337 | ₩35,390 | ₩35,337 | ₩35,363 | +0.08% | 51.1만 |
|---|
| 2025.11.10 | ₩35,257 | ₩35,350 | ₩35,257 | ₩35,323 | +0.19% | 64.3만 |
|---|
| 2025.11.07 | ₩35,190 | ₩35,230 | ₩35,110 | ₩35,203 | +0.04% | 88.1만 |
|---|
| 2025.11.06 | ₩35,203 | ₩35,257 | ₩35,136 | ₩35,203 | 0.00% | 55.1만 |
|---|
| 2025.11.05 | ₩35,176 | ₩35,203 | ₩35,150 | ₩35,176 | 0.00% | 75.1만 |
|---|
| 2025.11.04 | ₩35,110 | ₩35,176 | ₩35,056 | ₩35,150 | +0.11% | 78.2만 |
|---|
| 2025.11.03 | ₩35,363 | ₩35,363 | ₩35,150 | ₩35,163 | -0.57% | 68.8만 |
|---|
| 2025.10.31 | ₩35,524 | ₩35,550 | ₩35,417 | ₩35,417 | -0.30% | 141.4만 |
|---|
| 2025.10.30 | ₩35,484 | ₩35,537 | ₩35,461 | ₩35,497 | +0.04% | 73.3만 |
|---|
| 2025.10.29 | ₩35,671 | ₩35,684 | ₩35,510 | ₩35,550 | -0.34% | 78.2만 |
|---|
| 2025.10.28 | ₩35,697 | ₩35,697 | ₩35,644 | ₩35,671 | -0.07% | 77.6만 |
|---|
| 2025.10.27 | ₩35,671 | ₩35,697 | ₩35,617 | ₩35,684 | +0.04% | 68.4만 |
|---|
| 2025.10.24 | ₩35,564 | ₩35,604 | ₩35,550 | ₩35,577 | +0.04% | 78만 |
|---|
| 2025.10.23 | ₩35,484 | ₩35,510 | ₩35,430 | ₩35,510 | +0.08% | 67만 |
|---|
| 2025.10.22 | ₩35,484 | ₩35,497 | ₩35,377 | ₩35,444 | -0.11% | 86.2만 |
|---|
| 2025.10.21 | ₩35,524 | ₩35,537 | ₩35,457 | ₩35,470 | -0.15% | 64.7만 |
|---|
| 2025.10.20 | ₩35,497 | ₩35,524 | ₩35,470 | ₩35,524 | +0.08% | 52.3만 |
|---|
| 2025.10.17 | ₩35,363 | ₩35,470 | ₩35,337 | ₩35,470 | +0.30% | 48만 |
|---|
| 2025.10.16 | ₩35,470 | ₩35,510 | ₩35,342 | ₩35,390 | -0.23% | 55.8만 |
|---|
| 2025.10.15 | ₩35,444 | ₩35,510 | ₩35,397 | ₩35,510 | +0.19% | 70.7만 |
|---|
| 2025.10.14 | ₩35,243 | ₩35,386 | ₩35,163 | ₩35,363 | +0.34% | 57.4만 |
|---|
| 2025.10.13 | ₩35,203 | ₩35,337 | ₩35,203 | ₩35,337 | +0.38% | 63.6만 |
|---|
| 2025.10.10 | ₩35,323 | ₩35,403 | ₩35,096 | ₩35,096 | -0.64% | 72.8만 |
|---|