시장 데이터를 불러오는 중
전체 종목
Schwab U.S. REIT ETF 과거 주가
Schwab U.S. REIT ETF · SCHH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab U.S. REIT ETF · SCHH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,588 | ₩29,856 | ₩29,494 | ₩29,775 | +0.63% | 1513.3만 |
| 2026.10.08 | ₩29,119 | ₩29,400 | ₩28,958 | ₩29,333 | +0.74% | 1353.1만 |
| 2026.10.07 | ₩29,561 | ₩29,588 | ₩29,145 | ₩29,145 | -1.41% | 1342.8만 |
| 2026.10.06 | ₩29,346 | ₩29,695 | ₩29,346 | ₩29,561 | +0.73% | 949.3만 |
| 2026.10.05 | ₩29,387 | ₩29,480 | ₩29,159 | ₩29,279 | -0.36% | 1188.4만 |
| 2026.10.02 | ₩29,494 | ₩29,722 | ₩29,360 | ₩29,413 | -0.27% | 967.2만 |
| 2026.10.01 | ₩29,387 | ₩29,427 | ₩29,105 | ₩29,293 | -0.32% | 1486.1만 |
| 2026.09.30 | ₩29,909 | ₩29,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,480 |
| ₩29,534 |
| -1.25% |
| 1349.6만 |
| 2026.09.29 | ₩29,708 | ₩29,949 | ₩29,628 | ₩29,815 | +0.36% | 1125.3만 |
|---|
| 2026.09.28 | ₩30,003 | ₩30,070 | ₩29,722 | ₩29,815 | -0.63% | 1113.9만 |
|---|
| 2026.09.25 | ₩30,043 | ₩30,070 | ₩29,695 | ₩29,896 | -0.49% | 1188.3만 |
|---|
| 2026.09.24 | ₩30,110 | ₩30,204 | ₩29,923 | ₩29,949 | -0.53% | 1520.3만 |
|---|
| 2026.09.23 | ₩30,204 | ₩30,392 | ₩30,016 | ₩30,043 | -0.53% | 972.9만 |
|---|
| 2026.09.22 | ₩30,727 | ₩30,794 | ₩30,646 | ₩30,700 | -0.09% | 631.3만 |
|---|
| 2026.09.21 | ₩30,566 | ₩30,780 | ₩30,552 | ₩30,727 | +0.53% | 749.1만 |
|---|
| 2026.09.18 | ₩30,593 | ₩30,660 | ₩30,472 | ₩30,472 | -0.39% | 690.9만 |
|---|
| 2026.09.17 | ₩30,874 | ₩30,887 | ₩30,700 | ₩30,780 | -0.30% | 697.5만 |
|---|
| 2026.09.16 | ₩30,874 | ₩31,169 | ₩30,485 | ₩30,660 | -0.69% | 880.6만 |
|---|
| 2026.09.15 | ₩30,928 | ₩30,968 | ₩30,660 | ₩30,861 | -0.22% | 857.5만 |
|---|
| 2026.09.14 | ₩31,062 | ₩31,249 | ₩30,820 | ₩30,941 | -0.39% | 827.1만 |
|---|
| 2026.09.11 | ₩31,115 | ₩31,196 | ₩30,954 | ₩31,088 | -0.09% | 1007.7만 |
|---|
| 2026.09.10 | ₩31,236 | ₩31,289 | ₩30,820 | ₩30,901 | -1.07% | 814.7만 |
|---|
| 2026.09.09 | ₩31,356 | ₩31,477 | ₩31,075 | ₩31,129 | -0.73% | 527.3만 |
|---|
| 2026.09.08 | ₩31,289 | ₩31,691 | ₩31,263 | ₩31,450 | +0.51% | 661만 |
|---|
| 2026.09.04 | ₩31,504 | ₩31,718 | ₩31,423 | ₩31,423 | -0.26% | 729.4만 |
|---|
| 2026.09.03 | ₩31,584 | ₩31,678 | ₩31,423 | ₩31,638 | +0.17% | 615.4만 |
|---|
| 2026.09.02 | ₩31,598 | ₩31,598 | ₩31,263 | ₩31,423 | -0.55% | 765.2만 |
|---|
| 2026.09.01 | ₩31,598 | ₩31,785 | ₩31,464 | ₩31,598 | 0.00% | 599.6만 |
|---|
| 2026.08.31 | ₩31,705 | ₩31,758 | ₩31,397 | ₩31,598 | -0.34% | 762.4만 |
|---|
| 2026.08.28 | ₩32,120 | ₩32,147 | ₩31,772 | ₩31,812 | -0.96% | 453.8만 |
|---|
| 2026.08.27 | ₩32,067 | ₩32,187 | ₩31,959 | ₩31,959 | -0.33% | 382만 |
|---|
| 2026.08.26 | ₩32,469 | ₩32,522 | ₩32,254 | ₩32,268 | -0.62% | 414.3만 |
|---|
| 2026.08.25 | ₩32,455 | ₩32,522 | ₩32,281 | ₩32,442 | -0.04% | 586.8만 |
|---|
| 2026.08.24 | ₩32,321 | ₩32,495 | ₩32,174 | ₩32,402 | +0.25% | 338.4만 |
|---|
| 2026.08.21 | ₩32,335 | ₩32,348 | ₩32,093 | ₩32,214 | -0.37% | 278.7만 |
|---|
| 2026.08.20 | ₩32,134 | ₩32,388 | ₩32,067 | ₩32,241 | +0.33% | 293.2만 |
|---|
| 2026.08.19 | ₩32,120 | ₩32,214 | ₩31,946 | ₩32,160 | +0.13% | 444.9만 |
|---|
| 2026.08.18 | ₩32,227 | ₩32,294 | ₩31,946 | ₩31,946 | -0.87% | 378.7만 |
|---|
| 2026.08.17 | ₩32,201 | ₩32,201 | ₩31,946 | ₩32,067 | -0.42% | 438.8만 |
|---|
| 2026.08.14 | ₩32,254 | ₩32,402 | ₩32,174 | ₩32,308 | +0.17% | 452.6만 |
|---|
| 2026.08.13 | ₩32,053 | ₩32,348 | ₩32,000 | ₩32,241 | +0.59% | 449.5만 |
|---|
| 2026.08.12 | ₩31,651 | ₩31,906 | ₩31,598 | ₩31,879 | +0.72% | 533.7만 |
|---|
| 2026.08.11 | ₩31,745 | ₩31,812 | ₩31,517 | ₩31,557 | -0.59% | 658.9만 |
|---|
| 2026.08.10 | ₩32,080 | ₩32,201 | ₩31,745 | ₩31,852 | -0.71% | 649.2만 |
|---|
| 2026.08.07 | ₩32,174 | ₩32,428 | ₩32,080 | ₩32,308 | +0.42% | 509.1만 |
|---|
| 2026.08.06 | ₩32,723 | ₩32,723 | ₩32,080 | ₩32,174 | -1.68% | 610.1만 |
|---|
| 2026.08.05 | ₩32,482 | ₩32,549 | ₩32,147 | ₩32,442 | -0.12% | 589.8만 |
|---|
| 2026.08.04 | ₩32,214 | ₩32,509 | ₩31,959 | ₩32,442 | +0.71% | 712.1만 |
|---|
| 2026.08.03 | ₩32,576 | ₩32,777 | ₩32,428 | ₩32,549 | -0.08% | 636.3만 |
|---|
| 2026.07.31 | ₩32,670 | ₩32,696 | ₩32,335 | ₩32,536 | -0.41% | 781.4만 |
|---|
| 2026.07.30 | ₩33,206 | ₩33,246 | ₩32,428 | ₩32,696 | -1.53% | 574.6만 |
|---|
| 2026.07.29 | ₩33,299 | ₩33,353 | ₩33,031 | ₩33,179 | -0.36% | 551.8만 |
|---|
| 2026.07.28 | ₩33,420 | ₩33,541 | ₩33,246 | ₩33,259 | -0.48% | 607.3만 |
|---|
| 2026.07.27 | ₩33,259 | ₩33,380 | ₩33,085 | ₩33,179 | -0.24% | 511.2만 |
|---|
| 2026.07.24 | ₩32,884 | ₩33,407 | ₩32,884 | ₩33,313 | +1.30% | 507.2만 |
|---|
| 2026.07.23 | ₩32,562 | ₩32,871 | ₩32,536 | ₩32,616 | +0.16% | 618만 |
|---|
| 2026.07.22 | ₩32,951 | ₩32,978 | ₩32,629 | ₩32,696 | -0.77% | 484.3만 |
|---|
| 2026.07.21 | ₩32,871 | ₩32,938 | ₩32,710 | ₩32,871 | 0.00% | 441만 |
|---|
| 2026.07.20 | ₩32,871 | ₩33,058 | ₩32,696 | ₩32,830 | -0.12% | 411.6만 |
|---|
| 2026.07.17 | ₩33,072 | ₩33,326 | ₩32,804 | ₩32,978 | -0.28% | 460.3만 |
|---|
| 2026.07.16 | ₩32,241 | ₩32,978 | ₩32,241 | ₩32,964 | +2.24% | 601.3만 |
|---|
| 2026.07.15 | ₩32,281 | ₩32,536 | ₩32,067 | ₩32,174 | -0.33% | 749.1만 |
|---|
| 2026.07.14 | ₩32,281 | ₩32,348 | ₩32,080 | ₩32,201 | -0.25% | 597.3만 |
|---|
| 2026.07.13 | ₩32,120 | ₩32,375 | ₩32,067 | ₩32,214 | +0.29% | 759.9만 |
|---|
| 2026.07.10 | ₩32,053 | ₩32,093 | ₩31,732 | ₩32,013 | -0.13% | 576.7만 |
|---|
| 2026.07.09 | ₩31,906 | ₩32,093 | ₩31,839 | ₩31,892 | -0.04% | 739.3만 |
|---|
| 2026.07.08 | ₩32,321 | ₩32,361 | ₩31,839 | ₩31,866 | -1.41% | 835.2만 |
|---|
| 2026.07.07 | ₩32,160 | ₩32,589 | ₩32,147 | ₩32,361 | +0.62% | 557.7만 |
|---|
| 2026.07.06 | ₩32,308 | ₩32,321 | ₩31,892 | ₩31,986 | -1.00% | 593.1만 |
|---|
| 2026.07.02 | ₩32,000 | ₩32,268 | ₩31,959 | ₩32,254 | +0.80% | 628.3만 |
|---|
| 2026.07.01 | ₩31,758 | ₩32,080 | ₩31,745 | ₩31,866 | +0.34% | 711.9만 |
|---|
| 2026.06.30 | ₩32,000 | ₩32,040 | ₩31,718 | ₩31,732 | -0.84% | 926.2만 |
|---|
| 2026.06.29 | ₩32,361 | ₩32,402 | ₩32,013 | ₩32,308 | -0.17% | 673.2만 |
|---|
| 2026.06.26 | ₩32,187 | ₩32,482 | ₩32,147 | ₩32,455 | +0.83% | 807.6만 |
|---|
| 2026.06.25 | ₩32,053 | ₩32,107 | ₩31,665 | ₩32,013 | -0.13% | 644만 |
|---|
| 2026.06.24 | ₩32,040 | ₩32,107 | ₩31,745 | ₩31,933 | -0.33% | 3084.3만 |
|---|
| 2026.06.23 | ₩31,772 | ₩32,201 | ₩31,705 | ₩32,134 | +1.14% | 517.9만 |
|---|
| 2026.06.22 | ₩31,490 | ₩31,852 | ₩31,343 | ₩31,718 | +0.72% | 2577.1만 |
|---|
| 2026.06.18 | ₩31,598 | ₩31,624 | ₩31,303 | ₩31,330 | -0.85% | 573.6만 |
|---|
| 2026.06.17 | ₩32,040 | ₩32,134 | ₩31,263 | ₩31,356 | -2.13% | 568.7만 |
|---|
| 2026.06.16 | ₩32,254 | ₩32,415 | ₩32,040 | ₩32,174 | -0.25% | 213.8만 |
|---|
| 2026.06.15 | ₩32,361 | ₩32,536 | ₩32,040 | ₩32,134 | -0.70% | 477.8만 |
|---|
| 2026.06.12 | ₩32,201 | ₩32,482 | ₩32,174 | ₩32,388 | +0.58% | 515만 |
|---|
| 2026.06.11 | ₩32,160 | ₩32,308 | ₩31,959 | ₩32,067 | -0.29% | 410.8만 |
|---|
| 2026.06.10 | ₩32,134 | ₩32,321 | ₩32,067 | ₩32,067 | -0.21% | 422.2만 |
|---|
| 2026.06.09 | ₩31,504 | ₩32,174 | ₩31,504 | ₩32,040 | +1.70% | 556.9만 |
|---|
| 2026.06.08 | ₩31,772 | ₩31,852 | ₩31,236 | ₩31,303 | -1.48% | 326.6만 |
|---|
| 2026.06.05 | ₩31,370 | ₩31,973 | ₩31,330 | ₩31,732 | +1.15% | 367.7만 |
|---|
| 2026.06.04 | ₩31,289 | ₩31,477 | ₩31,102 | ₩31,450 | +0.51% | 443.4만 |
|---|
| 2026.06.03 | ₩30,847 | ₩31,236 | ₩30,807 | ₩30,928 | +0.26% | 483.1만 |
|---|
| 2026.06.02 | ₩30,861 | ₩30,995 | ₩30,700 | ₩30,914 | +0.17% | 454.2만 |
|---|
| 2026.06.01 | ₩31,236 | ₩31,289 | ₩30,820 | ₩30,834 | -1.29% | 664.9만 |
|---|
| 2026.05.29 | ₩31,638 | ₩31,665 | ₩31,303 | ₩31,423 | -0.68% | 451.6만 |
|---|
| 2026.05.28 | ₩31,758 | ₩31,946 | ₩31,624 | ₩31,718 | -0.13% | 280.5만 |
|---|
| 2026.05.27 | ₩31,959 | ₩32,067 | ₩31,812 | ₩31,825 | -0.42% | 298.6만 |
|---|
| 2026.05.26 | ₩31,866 | ₩32,000 | ₩31,772 | ₩31,946 | +0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩31,812 | ₩31,892 | ₩31,544 | ₩31,745 | -0.21% | 289.1만 |
|---|
| 2026.05.21 | ₩31,517 | ₩31,732 | ₩31,330 | ₩31,691 | +0.55% | 269.1만 |
|---|
| 2026.05.20 | ₩31,289 | ₩31,651 | ₩31,263 | ₩31,651 | +1.16% | 312.6만 |
|---|
| 2026.05.19 | ₩31,142 | ₩31,343 | ₩30,995 | ₩31,276 | +0.43% | 455.3만 |
|---|
| 2026.05.18 | ₩30,874 | ₩31,182 | ₩30,861 | ₩31,155 | +0.91% | 485만 |
|---|
| 2026.05.15 | ₩31,196 | ₩31,222 | ₩30,740 | ₩30,780 | -1.33% | 375.5만 |
|---|
| 2026.05.14 | ₩31,504 | ₩31,517 | ₩31,249 | ₩31,263 | -0.77% | 287.8만 |
|---|
| 2026.05.13 | ₩31,490 | ₩31,490 | ₩31,222 | ₩31,383 | -0.34% | 390.4만 |
|---|
| 2026.05.12 | ₩31,504 | ₩31,665 | ₩31,343 | ₩31,598 | +0.30% | 348.3만 |
|---|
| 2026.05.11 | ₩31,584 | ₩31,772 | ₩31,464 | ₩31,557 | -0.08% | 336.1만 |
|---|
| 2026.05.08 | ₩31,490 | ₩31,705 | ₩31,490 | ₩31,531 | +0.13% | 347.4만 |
|---|
| 2026.05.07 | ₩31,571 | ₩31,651 | ₩31,263 | ₩31,410 | -0.51% | 636.8만 |
|---|
| 2026.05.06 | ₩31,397 | ₩31,745 | ₩31,397 | ₩31,651 | +0.81% | 919.8만 |
|---|
| 2026.05.05 | ₩31,182 | ₩31,316 | ₩31,008 | ₩31,236 | +0.17% | 381만 |
|---|
| 2026.05.04 | ₩31,182 | ₩31,397 | ₩31,008 | ₩31,142 | -0.13% | 408.2만 |
|---|
| 2026.05.01 | ₩31,450 | ₩31,504 | ₩31,249 | ₩31,343 | -0.34% | 496.1만 |
|---|
| 2026.04.30 | ₩30,847 | ₩31,437 | ₩30,847 | ₩31,383 | +1.74% | 868.6만 |
|---|
| 2026.04.29 | ₩30,968 | ₩31,182 | ₩30,780 | ₩30,901 | -0.22% | 647.8만 |
|---|
| 2026.04.28 | ₩30,968 | ₩31,115 | ₩30,700 | ₩31,102 | +0.43% | 521.2만 |
|---|
| 2026.04.27 | ₩30,807 | ₩31,088 | ₩30,753 | ₩30,794 | -0.04% | 439.1만 |
|---|
| 2026.04.24 | ₩31,008 | ₩31,169 | ₩30,914 | ₩30,954 | -0.17% | 394.6만 |
|---|
| 2026.04.23 | ₩30,700 | ₩31,035 | ₩30,686 | ₩31,021 | +1.05% | 551.3만 |
|---|
| 2026.04.22 | ₩31,008 | ₩31,142 | ₩30,472 | ₩30,593 | -1.34% | 484.9만 |
|---|
| 2026.04.21 | ₩31,450 | ₩31,464 | ₩30,901 | ₩30,941 | -1.62% | 511.1만 |
|---|
| 2026.04.20 | ₩31,316 | ₩31,490 | ₩31,263 | ₩31,464 | +0.47% | 311.9만 |
|---|
| 2026.04.17 | ₩31,021 | ₩31,423 | ₩30,981 | ₩31,397 | +1.21% | 545.7만 |
|---|
| 2026.04.16 | ₩30,713 | ₩30,941 | ₩30,700 | ₩30,928 | +0.70% | 447.1만 |
|---|
| 2026.04.15 | ₩30,579 | ₩30,660 | ₩30,445 | ₩30,660 | +0.26% | 602.9만 |
|---|
| 2026.04.14 | ₩30,311 | ₩30,686 | ₩30,231 | ₩30,673 | +1.19% | 583.1만 |
|---|
| 2026.04.13 | ₩30,204 | ₩30,378 | ₩30,070 | ₩30,378 | +0.58% | 545.6만 |
|---|
| 2026.04.10 | ₩30,258 | ₩30,405 | ₩30,164 | ₩30,311 | +0.18% | 637.1만 |
|---|
| 2026.04.09 | ₩29,842 | ₩30,485 | ₩29,815 | ₩30,217 | +1.26% | 743.4만 |
|---|
| 2026.04.08 | ₩29,815 | ₩29,990 | ₩29,735 | ₩29,936 | +0.40% | 732.7만 |
|---|
| 2026.04.07 | ₩29,293 | ₩29,534 | ₩29,172 | ₩29,427 | +0.46% | 842.2만 |
|---|
| 2026.04.06 | ₩29,266 | ₩29,467 | ₩29,186 | ₩29,373 | +0.37% | 642만 |
|---|
| 2026.04.02 | ₩28,877 | ₩29,373 | ₩28,757 | ₩29,360 | +1.67% | 1397.7만 |
|---|
| 2026.04.01 | ₩28,810 | ₩29,052 | ₩28,757 | ₩28,918 | +0.37% | 1379.1만 |
|---|
| 2026.03.31 | ₩28,690 | ₩29,025 | ₩28,489 | ₩28,797 | +0.37% | 1782.7만 |
|---|
| 2026.03.30 | ₩28,583 | ₩28,757 | ₩28,261 | ₩28,368 | -0.75% | 1347만 |
|---|
| 2026.03.27 | ₩28,408 | ₩28,583 | ₩28,207 | ₩28,274 | -0.47% | 987만 |
|---|
| 2026.03.26 | ₩28,422 | ₩28,690 | ₩28,328 | ₩28,462 | +0.14% | 1372.2만 |
|---|
| 2026.03.25 | ₩28,623 | ₩28,703 | ₩28,382 | ₩28,489 | -0.47% | 1521.8만 |
|---|
| 2026.03.24 | ₩28,676 | ₩28,944 | ₩28,583 | ₩28,650 | -0.09% | 2216.7만 |
|---|
| 2026.03.23 | ₩29,065 | ₩29,226 | ₩28,810 | ₩28,824 | -0.83% | 1727.1만 |
|---|
| 2026.03.20 | ₩29,574 | ₩29,614 | ₩28,502 | ₩28,609 | -3.26% | 2174.9만 |
|---|
| 2026.03.19 | ₩29,614 | ₩29,762 | ₩29,427 | ₩29,588 | -0.09% | 1630.2만 |
|---|
| 2026.03.18 | ₩30,070 | ₩30,083 | ₩29,681 | ₩29,681 | -1.29% | 1685만 |
|---|
| 2026.03.17 | ₩30,271 | ₩30,392 | ₩30,137 | ₩30,137 | -0.44% | 1405.5만 |
|---|
| 2026.03.16 | ₩30,043 | ₩30,284 | ₩30,016 | ₩30,057 | +0.04% | 1376.3만 |
|---|
| 2026.03.13 | ₩30,083 | ₩30,204 | ₩29,762 | ₩29,802 | -0.94% | 920.6만 |
|---|
| 2026.03.12 | ₩29,748 | ₩30,003 | ₩29,668 | ₩29,775 | +0.09% | 802.4만 |
|---|
| 2026.03.11 | ₩30,150 | ₩30,164 | ₩29,869 | ₩29,976 | -0.58% | 695.3만 |
|---|
| 2026.03.10 | ₩30,204 | ₩30,552 | ₩30,083 | ₩30,284 | +0.27% | 771.4만 |
|---|
| 2026.03.09 | ₩29,949 | ₩30,365 | ₩29,588 | ₩30,271 | +1.07% | 1003.2만 |
|---|
| 2026.03.06 | ₩30,351 | ₩30,351 | ₩30,043 | ₩30,231 | -0.40% | 954.6만 |
|---|
| 2026.03.05 | ₩30,579 | ₩30,579 | ₩30,271 | ₩30,539 | -0.13% | 925만 |
|---|
| 2026.03.04 | ₩30,713 | ₩30,874 | ₩30,472 | ₩30,861 | +0.48% | 770.3만 |
|---|
| 2026.03.03 | ₩30,499 | ₩30,901 | ₩30,258 | ₩30,807 | +1.01% | 1097.4만 |
|---|
| 2026.03.02 | ₩30,727 | ₩31,075 | ₩30,593 | ₩30,995 | +0.87% | 1120만 |
|---|
| 2026.02.27 | ₩30,727 | ₩31,102 | ₩30,700 | ₩30,861 | +0.44% | 1113.1만 |
|---|
| 2026.02.26 | ₩30,727 | ₩30,847 | ₩30,619 | ₩30,794 | +0.22% | 613.9만 |
|---|
| 2026.02.25 | ₩30,686 | ₩30,767 | ₩30,472 | ₩30,619 | -0.22% | 623.3만 |
|---|
| 2026.02.24 | ₩30,606 | ₩30,727 | ₩30,485 | ₩30,700 | +0.31% | 551.7만 |
|---|
| 2026.02.23 | ₩30,552 | ₩30,847 | ₩30,526 | ₩30,660 | +0.35% | 518만 |
|---|
| 2026.02.20 | ₩30,365 | ₩30,579 | ₩30,298 | ₩30,579 | +0.71% | 593.8만 |
|---|
| 2026.02.19 | ₩30,378 | ₩30,539 | ₩30,191 | ₩30,338 | -0.13% | 514.3만 |
|---|
| 2026.02.18 | ₩30,780 | ₩30,820 | ₩30,298 | ₩30,378 | -1.31% | 732.5만 |
|---|
| 2026.02.17 | ₩30,727 | ₩30,914 | ₩30,526 | ₩30,901 | +0.57% | 701.7만 |
|---|
| 2026.02.13 | ₩30,191 | ₩30,673 | ₩30,191 | ₩30,566 | +1.24% | 975만 |
|---|
| 2026.02.12 | ₩30,392 | ₩30,727 | ₩30,150 | ₩30,150 | -0.79% | 1326.5만 |
|---|
| 2026.02.11 | ₩30,043 | ₩30,231 | ₩29,949 | ₩30,097 | +0.18% | 1102.4만 |
|---|
| 2026.02.10 | ₩29,547 | ₩30,030 | ₩29,547 | ₩29,949 | +1.36% | 845만 |
|---|
| 2026.02.09 | ₩29,373 | ₩29,561 | ₩29,239 | ₩29,521 | +0.50% | 705.8만 |
|---|
| 2026.02.06 | ₩29,212 | ₩29,480 | ₩29,132 | ₩29,440 | +0.78% | 746.9만 |
|---|
| 2026.02.05 | ₩28,931 | ₩29,105 | ₩28,757 | ₩28,998 | +0.23% | 1094.9만 |
|---|
| 2026.02.04 | ₩28,690 | ₩29,145 | ₩28,650 | ₩28,998 | +1.07% | 847.8만 |
|---|
| 2026.02.03 | ₩28,408 | ₩28,596 | ₩28,301 | ₩28,542 | +0.47% | 1383.2만 |
|---|
| 2026.02.02 | ₩28,743 | ₩28,837 | ₩28,435 | ₩28,449 | -1.03% | 837.4만 |
|---|
| 2026.01.30 | ₩28,609 | ₩28,743 | ₩28,368 | ₩28,690 | +0.28% | 1575만 |
|---|
| 2026.01.29 | ₩28,382 | ₩28,703 | ₩28,221 | ₩28,650 | +0.94% | 1479.3만 |
|---|
| 2026.01.28 | ₩28,502 | ₩28,609 | ₩28,140 | ₩28,221 | -0.99% | 1199.3만 |
|---|
| 2026.01.27 | ₩28,502 | ₩28,569 | ₩28,368 | ₩28,529 | +0.09% | 584만 |
|---|
| 2026.01.26 | ₩28,676 | ₩28,743 | ₩28,475 | ₩28,516 | -0.56% | 690.7만 |
|---|
| 2026.01.23 | ₩28,502 | ₩28,636 | ₩28,368 | ₩28,583 | +0.28% | 733.8만 |
|---|
| 2026.01.22 | ₩28,877 | ₩28,944 | ₩28,489 | ₩28,516 | -1.25% | 930.7만 |
|---|
| 2026.01.21 | ₩28,971 | ₩29,038 | ₩28,636 | ₩28,864 | -0.37% | 1292.1만 |
|---|
| 2026.01.20 | ₩29,078 | ₩29,145 | ₩28,770 | ₩28,810 | -0.92% | 966.7만 |
|---|
| 2026.01.16 | ₩28,851 | ₩29,333 | ₩28,824 | ₩29,293 | +1.53% | 749.7만 |
|---|
| 2026.01.15 | ₩28,904 | ₩29,092 | ₩28,824 | ₩28,931 | +0.09% | 811.4만 |
|---|
| 2026.01.14 | ₩28,516 | ₩28,784 | ₩28,516 | ₩28,770 | +0.89% | 800.6만 |
|---|
| 2026.01.13 | ₩28,341 | ₩28,542 | ₩28,114 | ₩28,489 | +0.52% | 748.4만 |
|---|
| 2026.01.12 | ₩28,328 | ₩28,502 | ₩28,274 | ₩28,341 | +0.05% | 914.8만 |
|---|
| 2026.01.09 | ₩28,194 | ₩28,435 | ₩28,194 | ₩28,315 | +0.43% | 887.3만 |
|---|
| 2026.01.08 | ₩27,846 | ₩28,328 | ₩27,832 | ₩28,221 | +1.35% | 992만 |
|---|
| 2026.01.07 | ₩28,341 | ₩28,395 | ₩27,966 | ₩27,980 | -1.28% | 1020.2만 |
|---|
| 2026.01.06 | ₩27,913 | ₩28,274 | ₩27,899 | ₩28,194 | +1.01% | 1107.9만 |
|---|
| 2026.01.05 | ₩27,939 | ₩28,140 | ₩27,765 | ₩28,006 | +0.24% | 1222.8만 |
|---|
| 2026.01.02 | ₩27,966 | ₩28,127 | ₩27,765 | ₩28,020 | +0.19% | 918.8만 |
|---|
| 2025.12.31 | ₩28,221 | ₩28,221 | ₩27,966 | ₩27,993 | -0.81% | 1104.7만 |
|---|
| 2025.12.30 | ₩28,167 | ₩28,221 | ₩28,100 | ₩28,194 | +0.10% | 833만 |
|---|
| 2025.12.29 | ₩28,167 | ₩28,221 | ₩28,060 | ₩28,154 | -0.05% | 819.8만 |
|---|
| 2025.12.26 | ₩27,993 | ₩28,087 | ₩27,939 | ₩28,087 | +0.34% | 784.6만 |
|---|
| 2025.12.24 | ₩27,886 | ₩28,087 | ₩27,859 | ₩28,047 | +0.58% | 409.6만 |
|---|
| 2025.12.23 | ₩27,899 | ₩27,899 | ₩27,752 | ₩27,846 | -0.19% | 611.6만 |
|---|
| 2025.12.22 | ₩27,725 | ₩27,926 | ₩27,645 | ₩27,886 | +0.58% | 989.7만 |
|---|
| 2025.12.19 | ₩27,819 | ₩27,953 | ₩27,738 | ₩27,738 | -0.29% | 1067.4만 |
|---|
| 2025.12.18 | ₩28,154 | ₩28,221 | ₩27,859 | ₩27,872 | -1.00% | 1398만 |
|---|
| 2025.12.17 | ₩27,913 | ₩28,154 | ₩27,899 | ₩28,033 | +0.43% | 1702.8만 |
|---|
| 2025.12.16 | ₩28,167 | ₩28,248 | ₩27,872 | ₩27,926 | -0.86% | 1385.9만 |
|---|
| 2025.12.15 | ₩28,140 | ₩28,194 | ₩27,980 | ₩28,167 | +0.10% | 1315.2만 |
|---|
| 2025.12.12 | ₩28,100 | ₩28,234 | ₩27,926 | ₩27,993 | -0.38% | 1427만 |
|---|
| 2025.12.11 | ₩27,980 | ₩28,140 | ₩27,913 | ₩28,006 | +0.10% | 1413.2만 |
|---|
| 2025.12.10 | ₩27,913 | ₩28,114 | ₩27,859 | ₩27,939 | +0.10% | 1176.1만 |
|---|
| 2025.12.09 | ₩28,341 | ₩28,516 | ₩28,087 | ₩28,100 | -0.85% | 1390.7만 |
|---|
| 2025.12.08 | ₩28,435 | ₩28,449 | ₩28,248 | ₩28,261 | -0.61% | 1202.3만 |
|---|
| 2025.12.05 | ₩28,435 | ₩28,569 | ₩28,395 | ₩28,435 | 0.00% | 1141.8만 |
|---|
| 2025.12.04 | ₩28,475 | ₩28,676 | ₩28,435 | ₩28,475 | 0.00% | 1252만 |
|---|
| 2025.12.03 | ₩28,489 | ₩28,636 | ₩28,408 | ₩28,542 | +0.19% | 1051.8만 |
|---|
| 2025.12.02 | ₩28,676 | ₩28,703 | ₩28,408 | ₩28,516 | -0.56% | 879.3만 |
|---|
| 2025.12.01 | ₩28,676 | ₩28,770 | ₩28,583 | ₩28,596 | -0.28% | 707.1만 |
|---|
| 2025.11.28 | ₩28,797 | ₩29,011 | ₩28,770 | ₩28,904 | +0.37% | 418.3만 |
|---|
| 2025.11.26 | ₩28,583 | ₩28,971 | ₩28,583 | ₩28,810 | +0.80% | 637.1만 |
|---|
| 2025.11.25 | ₩28,502 | ₩28,810 | ₩28,502 | ₩28,663 | +0.56% | 826.5만 |
|---|
| 2025.11.24 | ₩28,422 | ₩28,489 | ₩28,234 | ₩28,449 | +0.09% | 824.6만 |
|---|
| 2025.11.21 | ₩28,114 | ₩28,516 | ₩28,047 | ₩28,422 | +1.10% | 1739.5만 |
|---|
| 2025.11.20 | ₩28,301 | ₩28,435 | ₩28,020 | ₩28,033 | -0.95% | 1174만 |
|---|
| 2025.11.19 | ₩28,341 | ₩28,368 | ₩28,020 | ₩28,127 | -0.76% | 1151.4만 |
|---|
| 2025.11.18 | ₩28,194 | ₩28,422 | ₩28,154 | ₩28,341 | +0.52% | 1573.4만 |
|---|
| 2025.11.17 | ₩28,489 | ₩28,489 | ₩28,154 | ₩28,207 | -0.99% | 824.1만 |
|---|
| 2025.11.14 | ₩28,408 | ₩28,449 | ₩28,234 | ₩28,408 | 0.00% | 1207.3만 |
|---|
| 2025.11.13 | ₩28,516 | ₩28,623 | ₩28,288 | ₩28,328 | -0.66% | 1160.4만 |
|---|
| 2025.11.12 | ₩28,770 | ₩28,864 | ₩28,623 | ₩28,636 | -0.47% | 695.2만 |
|---|
| 2025.11.11 | ₩28,703 | ₩28,904 | ₩28,636 | ₩28,877 | +0.61% | 512.6만 |
|---|
| 2025.11.10 | ₩28,609 | ₩28,717 | ₩28,435 | ₩28,569 | -0.14% | 899.6만 |
|---|
| 2025.11.07 | ₩28,315 | ₩28,650 | ₩28,274 | ₩28,650 | +1.18% | 896.3만 |
|---|
| 2025.11.06 | ₩28,288 | ₩28,368 | ₩28,181 | ₩28,181 | -0.38% | 999.2만 |
|---|
| 2025.11.05 | ₩28,382 | ₩28,422 | ₩28,154 | ₩28,301 | -0.28% | 955.8만 |
|---|
| 2025.11.04 | ₩28,315 | ₩28,315 | ₩28,114 | ₩28,248 | -0.24% | 1130.8만 |
|---|
| 2025.11.03 | ₩27,953 | ₩28,248 | ₩27,832 | ₩28,207 | +0.91% | 1024.7만 |
|---|
| 2025.10.31 | ₩27,993 | ₩28,341 | ₩27,939 | ₩28,261 | +0.96% | 1191.9만 |
|---|
| 2025.10.30 | ₩28,020 | ₩28,355 | ₩27,993 | ₩28,167 | +0.53% | 1426.2만 |
|---|
| 2025.10.29 | ₩28,502 | ₩28,609 | ₩27,939 | ₩28,047 | -1.60% | 1759.8만 |
|---|
| 2025.10.28 | ₩29,212 | ₩29,212 | ₩28,663 | ₩28,703 | -1.74% | 1302.3만 |
|---|
| 2025.10.27 | ₩29,212 | ₩29,293 | ₩29,078 | ₩29,293 | +0.28% | 826.9만 |
|---|
| 2025.10.24 | ₩29,279 | ₩29,373 | ₩29,186 | ₩29,186 | -0.32% | 878.1만 |
|---|
| 2025.10.23 | ₩29,199 | ₩29,266 | ₩28,877 | ₩29,119 | -0.28% | 859.9만 |
|---|
| 2025.10.22 | ₩29,132 | ₩29,226 | ₩29,011 | ₩29,159 | +0.09% | 1247만 |
|---|
| 2025.10.21 | ₩29,186 | ₩29,253 | ₩29,011 | ₩29,038 | -0.51% | 990.3만 |
|---|
| 2025.10.20 | ₩29,025 | ₩29,186 | ₩28,958 | ₩29,186 | +0.55% | 656.5만 |
|---|
| 2025.10.17 | ₩28,730 | ₩28,944 | ₩28,623 | ₩28,918 | +0.65% | 1088만 |
|---|
| 2025.10.16 | ₩28,824 | ₩28,958 | ₩28,636 | ₩28,703 | -0.42% | 1256.3만 |
|---|
| 2025.10.15 | ₩28,435 | ₩28,877 | ₩28,435 | ₩28,810 | +1.32% | 1065만 |
|---|
| 2025.10.14 | ₩28,060 | ₩28,408 | ₩28,006 | ₩28,368 | +1.10% | 1076.3만 |
|---|
| 2025.10.13 | ₩27,939 | ₩28,114 | ₩27,886 | ₩28,087 | +0.53% | 865.2만 |
|---|
| 2025.10.10 | ₩28,288 | ₩28,382 | ₩27,899 | ₩27,939 | -1.23% | 1383.3만 |
|---|