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 | ₩29,503 | ₩29,771 | ₩29,410 | ₩29,690 | +0.63% | 1513.3만 |
| 2026.10.08 | ₩29,036 | ₩29,316 | ₩28,875 | ₩29,249 | +0.74% | 1353.1만 |
| 2026.10.07 | ₩29,477 | ₩29,503 | ₩29,062 | ₩29,062 | -1.41% | 1342.8만 |
| 2026.10.06 | ₩29,263 | ₩29,610 | ₩29,263 | ₩29,477 | +0.73% | 949.3만 |
| 2026.10.05 | ₩29,303 | ₩29,396 | ₩29,076 | ₩29,196 | -0.36% | 1188.4만 |
| 2026.10.02 | ₩29,410 | ₩29,637 | ₩29,276 | ₩29,330 | -0.27% | 967.2만 |
| 2026.10.01 | ₩29,303 | ₩29,343 | ₩29,022 | ₩29,209 | -0.32% | 1486.1만 |
| 2026.09.30 | ₩29,824 | ₩29,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,450 |
| -1.25% |
| 1349.6만 |
| 2026.09.29 | ₩29,624 | ₩29,864 | ₩29,543 | ₩29,730 | +0.36% | 1125.3만 |
|---|
| 2026.09.28 | ₩29,918 | ₩29,984 | ₩29,637 | ₩29,730 | -0.63% | 1113.9만 |
|---|
| 2026.09.25 | ₩29,958 | ₩29,984 | ₩29,610 | ₩29,811 | -0.49% | 1188.3만 |
|---|
| 2026.09.24 | ₩30,024 | ₩30,118 | ₩29,837 | ₩29,864 | -0.53% | 1520.3만 |
|---|
| 2026.09.23 | ₩30,118 | ₩30,305 | ₩29,931 | ₩29,958 | -0.53% | 972.9만 |
|---|
| 2026.09.22 | ₩30,639 | ₩30,706 | ₩30,559 | ₩30,612 | -0.09% | 631.3만 |
|---|
| 2026.09.21 | ₩30,479 | ₩30,693 | ₩30,465 | ₩30,639 | +0.53% | 749.1만 |
|---|
| 2026.09.18 | ₩30,505 | ₩30,572 | ₩30,385 | ₩30,385 | -0.39% | 690.9만 |
|---|
| 2026.09.17 | ₩30,786 | ₩30,799 | ₩30,612 | ₩30,693 | -0.30% | 697.5만 |
|---|
| 2026.09.16 | ₩30,786 | ₩31,080 | ₩30,399 | ₩30,572 | -0.69% | 880.6만 |
|---|
| 2026.09.15 | ₩30,839 | ₩30,880 | ₩30,572 | ₩30,773 | -0.22% | 857.5만 |
|---|
| 2026.09.14 | ₩30,973 | ₩31,160 | ₩30,733 | ₩30,853 | -0.39% | 827.1만 |
|---|
| 2026.09.11 | ₩31,027 | ₩31,107 | ₩30,866 | ₩31,000 | -0.09% | 1007.7만 |
|---|
| 2026.09.10 | ₩31,147 | ₩31,200 | ₩30,733 | ₩30,813 | -1.07% | 814.7만 |
|---|
| 2026.09.09 | ₩31,267 | ₩31,387 | ₩30,986 | ₩31,040 | -0.73% | 527.3만 |
|---|
| 2026.09.08 | ₩31,200 | ₩31,601 | ₩31,174 | ₩31,361 | +0.51% | 661만 |
|---|
| 2026.09.04 | ₩31,414 | ₩31,628 | ₩31,334 | ₩31,334 | -0.26% | 729.4만 |
|---|
| 2026.09.03 | ₩31,494 | ₩31,588 | ₩31,334 | ₩31,548 | +0.17% | 615.4만 |
|---|
| 2026.09.02 | ₩31,508 | ₩31,508 | ₩31,174 | ₩31,334 | -0.55% | 765.2만 |
|---|
| 2026.09.01 | ₩31,508 | ₩31,695 | ₩31,374 | ₩31,508 | 0.00% | 599.6만 |
|---|
| 2026.08.31 | ₩31,614 | ₩31,668 | ₩31,307 | ₩31,508 | -0.34% | 762.4만 |
|---|
| 2026.08.28 | ₩32,029 | ₩32,055 | ₩31,681 | ₩31,721 | -0.96% | 453.8만 |
|---|
| 2026.08.27 | ₩31,975 | ₩32,096 | ₩31,868 | ₩31,868 | -0.33% | 382만 |
|---|
| 2026.08.26 | ₩32,376 | ₩32,430 | ₩32,162 | ₩32,176 | -0.62% | 414.3만 |
|---|
| 2026.08.25 | ₩32,363 | ₩32,430 | ₩32,189 | ₩32,349 | -0.04% | 586.8만 |
|---|
| 2026.08.24 | ₩32,229 | ₩32,403 | ₩32,082 | ₩32,309 | +0.25% | 338.4만 |
|---|
| 2026.08.21 | ₩32,243 | ₩32,256 | ₩32,002 | ₩32,122 | -0.37% | 278.7만 |
|---|
| 2026.08.20 | ₩32,042 | ₩32,296 | ₩31,975 | ₩32,149 | +0.33% | 293.2만 |
|---|
| 2026.08.19 | ₩32,029 | ₩32,122 | ₩31,855 | ₩32,069 | +0.13% | 444.9만 |
|---|
| 2026.08.18 | ₩32,136 | ₩32,202 | ₩31,855 | ₩31,855 | -0.87% | 378.7만 |
|---|
| 2026.08.17 | ₩32,109 | ₩32,109 | ₩31,855 | ₩31,975 | -0.42% | 438.8만 |
|---|
| 2026.08.14 | ₩32,162 | ₩32,309 | ₩32,082 | ₩32,216 | +0.17% | 452.6만 |
|---|
| 2026.08.13 | ₩31,962 | ₩32,256 | ₩31,908 | ₩32,149 | +0.59% | 449.5만 |
|---|
| 2026.08.12 | ₩31,561 | ₩31,815 | ₩31,508 | ₩31,788 | +0.72% | 533.7만 |
|---|
| 2026.08.11 | ₩31,655 | ₩31,721 | ₩31,427 | ₩31,468 | -0.59% | 658.9만 |
|---|
| 2026.08.10 | ₩31,989 | ₩32,109 | ₩31,655 | ₩31,761 | -0.71% | 649.2만 |
|---|
| 2026.08.07 | ₩32,082 | ₩32,336 | ₩31,989 | ₩32,216 | +0.42% | 509.1만 |
|---|
| 2026.08.06 | ₩32,630 | ₩32,630 | ₩31,989 | ₩32,082 | -1.68% | 610.1만 |
|---|
| 2026.08.05 | ₩32,389 | ₩32,456 | ₩32,055 | ₩32,349 | -0.12% | 589.8만 |
|---|
| 2026.08.04 | ₩32,122 | ₩32,416 | ₩31,868 | ₩32,349 | +0.71% | 712.1만 |
|---|
| 2026.08.03 | ₩32,483 | ₩32,683 | ₩32,336 | ₩32,456 | -0.08% | 636.3만 |
|---|
| 2026.07.31 | ₩32,577 | ₩32,603 | ₩32,243 | ₩32,443 | -0.41% | 781.4만 |
|---|
| 2026.07.30 | ₩33,111 | ₩33,151 | ₩32,336 | ₩32,603 | -1.53% | 574.6만 |
|---|
| 2026.07.29 | ₩33,205 | ₩33,258 | ₩32,937 | ₩33,084 | -0.36% | 551.8만 |
|---|
| 2026.07.28 | ₩33,325 | ₩33,445 | ₩33,151 | ₩33,164 | -0.48% | 607.3만 |
|---|
| 2026.07.27 | ₩33,164 | ₩33,285 | ₩32,991 | ₩33,084 | -0.24% | 511.2만 |
|---|
| 2026.07.24 | ₩32,790 | ₩33,311 | ₩32,790 | ₩33,218 | +1.30% | 507.2만 |
|---|
| 2026.07.23 | ₩32,470 | ₩32,777 | ₩32,443 | ₩32,523 | +0.16% | 618만 |
|---|
| 2026.07.22 | ₩32,857 | ₩32,884 | ₩32,536 | ₩32,603 | -0.77% | 484.3만 |
|---|
| 2026.07.21 | ₩32,777 | ₩32,844 | ₩32,617 | ₩32,777 | 0.00% | 441만 |
|---|
| 2026.07.20 | ₩32,777 | ₩32,964 | ₩32,603 | ₩32,737 | -0.12% | 411.6만 |
|---|
| 2026.07.17 | ₩32,977 | ₩33,231 | ₩32,710 | ₩32,884 | -0.28% | 460.3만 |
|---|
| 2026.07.16 | ₩32,149 | ₩32,884 | ₩32,149 | ₩32,871 | +2.24% | 601.3만 |
|---|
| 2026.07.15 | ₩32,189 | ₩32,443 | ₩31,975 | ₩32,082 | -0.33% | 749.1만 |
|---|
| 2026.07.14 | ₩32,189 | ₩32,256 | ₩31,989 | ₩32,109 | -0.25% | 597.3만 |
|---|
| 2026.07.13 | ₩32,029 | ₩32,283 | ₩31,975 | ₩32,122 | +0.29% | 759.9만 |
|---|
| 2026.07.10 | ₩31,962 | ₩32,002 | ₩31,641 | ₩31,922 | -0.13% | 576.7만 |
|---|
| 2026.07.09 | ₩31,815 | ₩32,002 | ₩31,748 | ₩31,802 | -0.04% | 739.3만 |
|---|
| 2026.07.08 | ₩32,229 | ₩32,269 | ₩31,748 | ₩31,775 | -1.41% | 835.2만 |
|---|
| 2026.07.07 | ₩32,069 | ₩32,496 | ₩32,055 | ₩32,269 | +0.62% | 557.7만 |
|---|
| 2026.07.06 | ₩32,216 | ₩32,229 | ₩31,802 | ₩31,895 | -1.00% | 593.1만 |
|---|
| 2026.07.02 | ₩31,908 | ₩32,176 | ₩31,868 | ₩32,162 | +0.80% | 628.3만 |
|---|
| 2026.07.01 | ₩31,668 | ₩31,989 | ₩31,655 | ₩31,775 | +0.34% | 711.9만 |
|---|
| 2026.06.30 | ₩31,908 | ₩31,949 | ₩31,628 | ₩31,641 | -0.84% | 926.2만 |
|---|
| 2026.06.29 | ₩32,269 | ₩32,309 | ₩31,922 | ₩32,216 | -0.17% | 673.2만 |
|---|
| 2026.06.26 | ₩32,096 | ₩32,389 | ₩32,055 | ₩32,363 | +0.83% | 807.6만 |
|---|
| 2026.06.25 | ₩31,962 | ₩32,015 | ₩31,574 | ₩31,922 | -0.13% | 644만 |
|---|
| 2026.06.24 | ₩31,949 | ₩32,015 | ₩31,655 | ₩31,842 | -0.33% | 3084.3만 |
|---|
| 2026.06.23 | ₩31,681 | ₩32,109 | ₩31,614 | ₩32,042 | +1.14% | 517.9만 |
|---|
| 2026.06.22 | ₩31,401 | ₩31,761 | ₩31,254 | ₩31,628 | +0.72% | 2577.1만 |
|---|
| 2026.06.18 | ₩31,508 | ₩31,534 | ₩31,214 | ₩31,240 | -0.85% | 573.6만 |
|---|
| 2026.06.17 | ₩31,949 | ₩32,042 | ₩31,174 | ₩31,267 | -2.13% | 568.7만 |
|---|
| 2026.06.16 | ₩32,162 | ₩32,323 | ₩31,949 | ₩32,082 | -0.25% | 213.8만 |
|---|
| 2026.06.15 | ₩32,269 | ₩32,443 | ₩31,949 | ₩32,042 | -0.70% | 477.8만 |
|---|
| 2026.06.12 | ₩32,109 | ₩32,389 | ₩32,082 | ₩32,296 | +0.58% | 515만 |
|---|
| 2026.06.11 | ₩32,069 | ₩32,216 | ₩31,868 | ₩31,975 | -0.29% | 410.8만 |
|---|
| 2026.06.10 | ₩32,042 | ₩32,229 | ₩31,975 | ₩31,975 | -0.21% | 422.2만 |
|---|
| 2026.06.09 | ₩31,414 | ₩32,082 | ₩31,414 | ₩31,949 | +1.70% | 556.9만 |
|---|
| 2026.06.08 | ₩31,681 | ₩31,761 | ₩31,147 | ₩31,214 | -1.48% | 326.6만 |
|---|
| 2026.06.05 | ₩31,280 | ₩31,882 | ₩31,240 | ₩31,641 | +1.15% | 367.7만 |
|---|
| 2026.06.04 | ₩31,200 | ₩31,387 | ₩31,013 | ₩31,361 | +0.51% | 443.4만 |
|---|
| 2026.06.03 | ₩30,759 | ₩31,147 | ₩30,719 | ₩30,839 | +0.26% | 483.1만 |
|---|
| 2026.06.02 | ₩30,773 | ₩30,906 | ₩30,612 | ₩30,826 | +0.17% | 454.2만 |
|---|
| 2026.06.01 | ₩31,147 | ₩31,200 | ₩30,733 | ₩30,746 | -1.29% | 664.9만 |
|---|
| 2026.05.29 | ₩31,548 | ₩31,574 | ₩31,214 | ₩31,334 | -0.68% | 451.6만 |
|---|
| 2026.05.28 | ₩31,668 | ₩31,855 | ₩31,534 | ₩31,628 | -0.13% | 280.5만 |
|---|
| 2026.05.27 | ₩31,868 | ₩31,975 | ₩31,721 | ₩31,735 | -0.42% | 298.6만 |
|---|
| 2026.05.26 | ₩31,775 | ₩31,908 | ₩31,681 | ₩31,855 | +0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩31,721 | ₩31,802 | ₩31,454 | ₩31,655 | -0.21% | 289.1만 |
|---|
| 2026.05.21 | ₩31,427 | ₩31,641 | ₩31,240 | ₩31,601 | +0.55% | 269.1만 |
|---|
| 2026.05.20 | ₩31,200 | ₩31,561 | ₩31,174 | ₩31,561 | +1.16% | 312.6만 |
|---|
| 2026.05.19 | ₩31,053 | ₩31,254 | ₩30,906 | ₩31,187 | +0.43% | 455.3만 |
|---|
| 2026.05.18 | ₩30,786 | ₩31,093 | ₩30,773 | ₩31,067 | +0.91% | 485만 |
|---|
| 2026.05.15 | ₩31,107 | ₩31,133 | ₩30,652 | ₩30,693 | -1.33% | 375.5만 |
|---|
| 2026.05.14 | ₩31,414 | ₩31,427 | ₩31,160 | ₩31,174 | -0.77% | 287.8만 |
|---|
| 2026.05.13 | ₩31,401 | ₩31,401 | ₩31,133 | ₩31,294 | -0.34% | 390.4만 |
|---|
| 2026.05.12 | ₩31,414 | ₩31,574 | ₩31,254 | ₩31,508 | +0.30% | 348.3만 |
|---|
| 2026.05.11 | ₩31,494 | ₩31,681 | ₩31,374 | ₩31,468 | -0.08% | 336.1만 |
|---|
| 2026.05.08 | ₩31,401 | ₩31,614 | ₩31,401 | ₩31,441 | +0.13% | 347.4만 |
|---|
| 2026.05.07 | ₩31,481 | ₩31,561 | ₩31,174 | ₩31,321 | -0.51% | 636.8만 |
|---|
| 2026.05.06 | ₩31,307 | ₩31,655 | ₩31,307 | ₩31,561 | +0.81% | 919.8만 |
|---|
| 2026.05.05 | ₩31,093 | ₩31,227 | ₩30,920 | ₩31,147 | +0.17% | 381만 |
|---|
| 2026.05.04 | ₩31,093 | ₩31,307 | ₩30,920 | ₩31,053 | -0.13% | 408.2만 |
|---|
| 2026.05.01 | ₩31,361 | ₩31,414 | ₩31,160 | ₩31,254 | -0.34% | 496.1만 |
|---|
| 2026.04.30 | ₩30,759 | ₩31,347 | ₩30,759 | ₩31,294 | +1.74% | 868.6만 |
|---|
| 2026.04.29 | ₩30,880 | ₩31,093 | ₩30,693 | ₩30,813 | -0.22% | 647.8만 |
|---|
| 2026.04.28 | ₩30,880 | ₩31,027 | ₩30,612 | ₩31,013 | +0.43% | 521.2만 |
|---|
| 2026.04.27 | ₩30,719 | ₩31,000 | ₩30,666 | ₩30,706 | -0.04% | 439.1만 |
|---|
| 2026.04.24 | ₩30,920 | ₩31,080 | ₩30,826 | ₩30,866 | -0.17% | 394.6만 |
|---|
| 2026.04.23 | ₩30,612 | ₩30,946 | ₩30,599 | ₩30,933 | +1.05% | 551.3만 |
|---|
| 2026.04.22 | ₩30,920 | ₩31,053 | ₩30,385 | ₩30,505 | -1.34% | 484.9만 |
|---|
| 2026.04.21 | ₩31,361 | ₩31,374 | ₩30,813 | ₩30,853 | -1.62% | 511.1만 |
|---|
| 2026.04.20 | ₩31,227 | ₩31,401 | ₩31,174 | ₩31,374 | +0.47% | 311.9만 |
|---|
| 2026.04.17 | ₩30,933 | ₩31,334 | ₩30,893 | ₩31,307 | +1.21% | 545.7만 |
|---|
| 2026.04.16 | ₩30,626 | ₩30,853 | ₩30,612 | ₩30,839 | +0.70% | 447.1만 |
|---|
| 2026.04.15 | ₩30,492 | ₩30,572 | ₩30,358 | ₩30,572 | +0.26% | 602.9만 |
|---|
| 2026.04.14 | ₩30,225 | ₩30,599 | ₩30,145 | ₩30,586 | +1.19% | 583.1만 |
|---|
| 2026.04.13 | ₩30,118 | ₩30,292 | ₩29,984 | ₩30,292 | +0.58% | 545.6만 |
|---|
| 2026.04.10 | ₩30,171 | ₩30,318 | ₩30,078 | ₩30,225 | +0.18% | 637.1만 |
|---|
| 2026.04.09 | ₩29,757 | ₩30,399 | ₩29,730 | ₩30,131 | +1.26% | 743.4만 |
|---|
| 2026.04.08 | ₩29,730 | ₩29,904 | ₩29,650 | ₩29,851 | +0.40% | 732.7만 |
|---|
| 2026.04.07 | ₩29,209 | ₩29,450 | ₩29,089 | ₩29,343 | +0.46% | 842.2만 |
|---|
| 2026.04.06 | ₩29,183 | ₩29,383 | ₩29,102 | ₩29,290 | +0.37% | 642만 |
|---|
| 2026.04.02 | ₩28,795 | ₩29,290 | ₩28,675 | ₩29,276 | +1.67% | 1397.7만 |
|---|
| 2026.04.01 | ₩28,728 | ₩28,969 | ₩28,675 | ₩28,835 | +0.37% | 1379.1만 |
|---|
| 2026.03.31 | ₩28,608 | ₩28,942 | ₩28,408 | ₩28,715 | +0.37% | 1782.7만 |
|---|
| 2026.03.30 | ₩28,501 | ₩28,675 | ₩28,180 | ₩28,287 | -0.75% | 1347만 |
|---|
| 2026.03.27 | ₩28,327 | ₩28,501 | ₩28,127 | ₩28,194 | -0.47% | 987만 |
|---|
| 2026.03.26 | ₩28,341 | ₩28,608 | ₩28,247 | ₩28,381 | +0.14% | 1372.2만 |
|---|
| 2026.03.25 | ₩28,541 | ₩28,621 | ₩28,301 | ₩28,408 | -0.47% | 1521.8만 |
|---|
| 2026.03.24 | ₩28,595 | ₩28,862 | ₩28,501 | ₩28,568 | -0.09% | 2216.7만 |
|---|
| 2026.03.23 | ₩28,982 | ₩29,143 | ₩28,728 | ₩28,742 | -0.83% | 1727.1만 |
|---|
| 2026.03.20 | ₩29,490 | ₩29,530 | ₩28,421 | ₩28,528 | -3.26% | 2174.9만 |
|---|
| 2026.03.19 | ₩29,530 | ₩29,677 | ₩29,343 | ₩29,503 | -0.09% | 1630.2만 |
|---|
| 2026.03.18 | ₩29,984 | ₩29,998 | ₩29,597 | ₩29,597 | -1.29% | 1685만 |
|---|
| 2026.03.17 | ₩30,185 | ₩30,305 | ₩30,051 | ₩30,051 | -0.44% | 1405.5만 |
|---|
| 2026.03.16 | ₩29,958 | ₩30,198 | ₩29,931 | ₩29,971 | +0.04% | 1376.3만 |
|---|
| 2026.03.13 | ₩29,998 | ₩30,118 | ₩29,677 | ₩29,717 | -0.94% | 920.6만 |
|---|
| 2026.03.12 | ₩29,664 | ₩29,918 | ₩29,583 | ₩29,690 | +0.09% | 802.4만 |
|---|
| 2026.03.11 | ₩30,065 | ₩30,078 | ₩29,784 | ₩29,891 | -0.58% | 695.3만 |
|---|
| 2026.03.10 | ₩30,118 | ₩30,465 | ₩29,998 | ₩30,198 | +0.27% | 771.4만 |
|---|
| 2026.03.09 | ₩29,864 | ₩30,278 | ₩29,503 | ₩30,185 | +1.07% | 1003.2만 |
|---|
| 2026.03.06 | ₩30,265 | ₩30,265 | ₩29,958 | ₩30,145 | -0.40% | 954.6만 |
|---|
| 2026.03.05 | ₩30,492 | ₩30,492 | ₩30,185 | ₩30,452 | -0.13% | 925만 |
|---|
| 2026.03.04 | ₩30,626 | ₩30,786 | ₩30,385 | ₩30,773 | +0.48% | 770.3만 |
|---|
| 2026.03.03 | ₩30,412 | ₩30,813 | ₩30,171 | ₩30,719 | +1.01% | 1097.4만 |
|---|
| 2026.03.02 | ₩30,639 | ₩30,986 | ₩30,505 | ₩30,906 | +0.87% | 1120만 |
|---|
| 2026.02.27 | ₩30,639 | ₩31,013 | ₩30,612 | ₩30,773 | +0.44% | 1113.1만 |
|---|
| 2026.02.26 | ₩30,639 | ₩30,759 | ₩30,532 | ₩30,706 | +0.22% | 613.9만 |
|---|
| 2026.02.25 | ₩30,599 | ₩30,679 | ₩30,385 | ₩30,532 | -0.22% | 623.3만 |
|---|
| 2026.02.24 | ₩30,519 | ₩30,639 | ₩30,399 | ₩30,612 | +0.31% | 551.7만 |
|---|
| 2026.02.23 | ₩30,465 | ₩30,759 | ₩30,439 | ₩30,572 | +0.35% | 518만 |
|---|
| 2026.02.20 | ₩30,278 | ₩30,492 | ₩30,211 | ₩30,492 | +0.71% | 593.8만 |
|---|
| 2026.02.19 | ₩30,292 | ₩30,452 | ₩30,105 | ₩30,252 | -0.13% | 514.3만 |
|---|
| 2026.02.18 | ₩30,693 | ₩30,733 | ₩30,211 | ₩30,292 | -1.31% | 732.5만 |
|---|
| 2026.02.17 | ₩30,639 | ₩30,826 | ₩30,439 | ₩30,813 | +0.57% | 701.7만 |
|---|
| 2026.02.13 | ₩30,105 | ₩30,586 | ₩30,105 | ₩30,479 | +1.24% | 975만 |
|---|
| 2026.02.12 | ₩30,305 | ₩30,639 | ₩30,065 | ₩30,065 | -0.79% | 1326.5만 |
|---|
| 2026.02.11 | ₩29,958 | ₩30,145 | ₩29,864 | ₩30,011 | +0.18% | 1102.4만 |
|---|
| 2026.02.10 | ₩29,463 | ₩29,944 | ₩29,463 | ₩29,864 | +1.36% | 845만 |
|---|
| 2026.02.09 | ₩29,290 | ₩29,477 | ₩29,156 | ₩29,436 | +0.50% | 705.8만 |
|---|
| 2026.02.06 | ₩29,129 | ₩29,396 | ₩29,049 | ₩29,356 | +0.78% | 746.9만 |
|---|
| 2026.02.05 | ₩28,849 | ₩29,022 | ₩28,675 | ₩28,915 | +0.23% | 1094.9만 |
|---|
| 2026.02.04 | ₩28,608 | ₩29,062 | ₩28,568 | ₩28,915 | +1.07% | 847.8만 |
|---|
| 2026.02.03 | ₩28,327 | ₩28,515 | ₩28,221 | ₩28,461 | +0.47% | 1383.2만 |
|---|
| 2026.02.02 | ₩28,661 | ₩28,755 | ₩28,354 | ₩28,368 | -1.03% | 837.4만 |
|---|
| 2026.01.30 | ₩28,528 | ₩28,661 | ₩28,287 | ₩28,608 | +0.28% | 1575만 |
|---|
| 2026.01.29 | ₩28,301 | ₩28,621 | ₩28,140 | ₩28,568 | +0.94% | 1479.3만 |
|---|
| 2026.01.28 | ₩28,421 | ₩28,528 | ₩28,060 | ₩28,140 | -0.99% | 1199.3만 |
|---|
| 2026.01.27 | ₩28,421 | ₩28,488 | ₩28,287 | ₩28,448 | +0.09% | 584만 |
|---|
| 2026.01.26 | ₩28,595 | ₩28,661 | ₩28,394 | ₩28,434 | -0.56% | 690.7만 |
|---|
| 2026.01.23 | ₩28,421 | ₩28,555 | ₩28,287 | ₩28,501 | +0.28% | 733.8만 |
|---|
| 2026.01.22 | ₩28,795 | ₩28,862 | ₩28,408 | ₩28,434 | -1.25% | 930.7만 |
|---|
| 2026.01.21 | ₩28,889 | ₩28,955 | ₩28,555 | ₩28,782 | -0.37% | 1292.1만 |
|---|
| 2026.01.20 | ₩28,996 | ₩29,062 | ₩28,688 | ₩28,728 | -0.92% | 966.7만 |
|---|
| 2026.01.16 | ₩28,768 | ₩29,249 | ₩28,742 | ₩29,209 | +1.53% | 749.7만 |
|---|
| 2026.01.15 | ₩28,822 | ₩29,009 | ₩28,742 | ₩28,849 | +0.09% | 811.4만 |
|---|
| 2026.01.14 | ₩28,434 | ₩28,702 | ₩28,434 | ₩28,688 | +0.89% | 800.6만 |
|---|
| 2026.01.13 | ₩28,261 | ₩28,461 | ₩28,033 | ₩28,408 | +0.52% | 748.4만 |
|---|
| 2026.01.12 | ₩28,247 | ₩28,421 | ₩28,194 | ₩28,261 | +0.05% | 914.8만 |
|---|
| 2026.01.09 | ₩28,114 | ₩28,354 | ₩28,114 | ₩28,234 | +0.43% | 887.3만 |
|---|
| 2026.01.08 | ₩27,766 | ₩28,247 | ₩27,753 | ₩28,140 | +1.35% | 992만 |
|---|
| 2026.01.07 | ₩28,261 | ₩28,314 | ₩27,886 | ₩27,900 | -1.28% | 1020.2만 |
|---|
| 2026.01.06 | ₩27,833 | ₩28,194 | ₩27,820 | ₩28,114 | +1.01% | 1107.9만 |
|---|
| 2026.01.05 | ₩27,860 | ₩28,060 | ₩27,686 | ₩27,927 | +0.24% | 1222.8만 |
|---|
| 2026.01.02 | ₩27,886 | ₩28,047 | ₩27,686 | ₩27,940 | +0.19% | 918.8만 |
|---|
| 2025.12.31 | ₩28,140 | ₩28,140 | ₩27,886 | ₩27,913 | -0.81% | 1104.7만 |
|---|
| 2025.12.30 | ₩28,087 | ₩28,140 | ₩28,020 | ₩28,114 | +0.10% | 833만 |
|---|
| 2025.12.29 | ₩28,087 | ₩28,140 | ₩27,980 | ₩28,074 | -0.05% | 819.8만 |
|---|
| 2025.12.26 | ₩27,913 | ₩28,007 | ₩27,860 | ₩28,007 | +0.34% | 784.6만 |
|---|
| 2025.12.24 | ₩27,806 | ₩28,007 | ₩27,780 | ₩27,967 | +0.58% | 409.6만 |
|---|
| 2025.12.23 | ₩27,820 | ₩27,820 | ₩27,673 | ₩27,766 | -0.19% | 611.6만 |
|---|
| 2025.12.22 | ₩27,646 | ₩27,846 | ₩27,566 | ₩27,806 | +0.58% | 989.7만 |
|---|
| 2025.12.19 | ₩27,740 | ₩27,873 | ₩27,659 | ₩27,659 | -0.29% | 1067.4만 |
|---|
| 2025.12.18 | ₩28,074 | ₩28,140 | ₩27,780 | ₩27,793 | -1.00% | 1398만 |
|---|
| 2025.12.17 | ₩27,833 | ₩28,074 | ₩27,820 | ₩27,953 | +0.43% | 1702.8만 |
|---|
| 2025.12.16 | ₩28,087 | ₩28,167 | ₩27,793 | ₩27,846 | -0.86% | 1385.9만 |
|---|
| 2025.12.15 | ₩28,060 | ₩28,114 | ₩27,900 | ₩28,087 | +0.10% | 1315.2만 |
|---|
| 2025.12.12 | ₩28,020 | ₩28,154 | ₩27,846 | ₩27,913 | -0.38% | 1427만 |
|---|
| 2025.12.11 | ₩27,900 | ₩28,060 | ₩27,833 | ₩27,927 | +0.10% | 1413.2만 |
|---|
| 2025.12.10 | ₩27,833 | ₩28,033 | ₩27,780 | ₩27,860 | +0.10% | 1176.1만 |
|---|
| 2025.12.09 | ₩28,261 | ₩28,434 | ₩28,007 | ₩28,020 | -0.85% | 1390.7만 |
|---|
| 2025.12.08 | ₩28,354 | ₩28,368 | ₩28,167 | ₩28,180 | -0.61% | 1202.3만 |
|---|
| 2025.12.05 | ₩28,354 | ₩28,488 | ₩28,314 | ₩28,354 | 0.00% | 1141.8만 |
|---|
| 2025.12.04 | ₩28,394 | ₩28,595 | ₩28,354 | ₩28,394 | 0.00% | 1252만 |
|---|
| 2025.12.03 | ₩28,408 | ₩28,555 | ₩28,327 | ₩28,461 | +0.19% | 1051.8만 |
|---|
| 2025.12.02 | ₩28,595 | ₩28,621 | ₩28,327 | ₩28,434 | -0.56% | 879.3만 |
|---|
| 2025.12.01 | ₩28,595 | ₩28,688 | ₩28,501 | ₩28,515 | -0.28% | 707.1만 |
|---|
| 2025.11.28 | ₩28,715 | ₩28,929 | ₩28,688 | ₩28,822 | +0.37% | 418.3만 |
|---|
| 2025.11.26 | ₩28,501 | ₩28,889 | ₩28,501 | ₩28,728 | +0.80% | 637.1만 |
|---|
| 2025.11.25 | ₩28,421 | ₩28,728 | ₩28,421 | ₩28,581 | +0.56% | 826.5만 |
|---|
| 2025.11.24 | ₩28,341 | ₩28,408 | ₩28,154 | ₩28,368 | +0.09% | 824.6만 |
|---|
| 2025.11.21 | ₩28,033 | ₩28,434 | ₩27,967 | ₩28,341 | +1.10% | 1739.5만 |
|---|
| 2025.11.20 | ₩28,221 | ₩28,354 | ₩27,940 | ₩27,953 | -0.95% | 1174만 |
|---|
| 2025.11.19 | ₩28,261 | ₩28,287 | ₩27,940 | ₩28,047 | -0.76% | 1151.4만 |
|---|
| 2025.11.18 | ₩28,114 | ₩28,341 | ₩28,074 | ₩28,261 | +0.52% | 1573.4만 |
|---|
| 2025.11.17 | ₩28,408 | ₩28,408 | ₩28,074 | ₩28,127 | -0.99% | 824.1만 |
|---|
| 2025.11.14 | ₩28,327 | ₩28,368 | ₩28,154 | ₩28,327 | 0.00% | 1207.3만 |
|---|
| 2025.11.13 | ₩28,434 | ₩28,541 | ₩28,207 | ₩28,247 | -0.66% | 1160.4만 |
|---|
| 2025.11.12 | ₩28,688 | ₩28,782 | ₩28,541 | ₩28,555 | -0.47% | 695.2만 |
|---|
| 2025.11.11 | ₩28,621 | ₩28,822 | ₩28,555 | ₩28,795 | +0.61% | 512.6만 |
|---|
| 2025.11.10 | ₩28,528 | ₩28,635 | ₩28,354 | ₩28,488 | -0.14% | 899.6만 |
|---|
| 2025.11.07 | ₩28,234 | ₩28,568 | ₩28,194 | ₩28,568 | +1.18% | 896.3만 |
|---|
| 2025.11.06 | ₩28,207 | ₩28,287 | ₩28,100 | ₩28,100 | -0.38% | 999.2만 |
|---|
| 2025.11.05 | ₩28,301 | ₩28,341 | ₩28,074 | ₩28,221 | -0.28% | 955.8만 |
|---|
| 2025.11.04 | ₩28,234 | ₩28,234 | ₩28,033 | ₩28,167 | -0.24% | 1130.8만 |
|---|
| 2025.11.03 | ₩27,873 | ₩28,167 | ₩27,753 | ₩28,127 | +0.91% | 1024.7만 |
|---|
| 2025.10.31 | ₩27,913 | ₩28,261 | ₩27,860 | ₩28,180 | +0.96% | 1191.9만 |
|---|
| 2025.10.30 | ₩27,940 | ₩28,274 | ₩27,913 | ₩28,087 | +0.53% | 1426.2만 |
|---|
| 2025.10.29 | ₩28,421 | ₩28,528 | ₩27,860 | ₩27,967 | -1.60% | 1759.8만 |
|---|
| 2025.10.28 | ₩29,129 | ₩29,129 | ₩28,581 | ₩28,621 | -1.74% | 1302.3만 |
|---|
| 2025.10.27 | ₩29,129 | ₩29,209 | ₩28,996 | ₩29,209 | +0.28% | 826.9만 |
|---|
| 2025.10.24 | ₩29,196 | ₩29,290 | ₩29,102 | ₩29,102 | -0.32% | 878.1만 |
|---|
| 2025.10.23 | ₩29,116 | ₩29,183 | ₩28,795 | ₩29,036 | -0.28% | 859.9만 |
|---|
| 2025.10.22 | ₩29,049 | ₩29,143 | ₩28,929 | ₩29,076 | +0.09% | 1247만 |
|---|
| 2025.10.21 | ₩29,102 | ₩29,169 | ₩28,929 | ₩28,955 | -0.51% | 990.3만 |
|---|
| 2025.10.20 | ₩28,942 | ₩29,102 | ₩28,875 | ₩29,102 | +0.55% | 656.5만 |
|---|
| 2025.10.17 | ₩28,648 | ₩28,862 | ₩28,541 | ₩28,835 | +0.65% | 1088만 |
|---|
| 2025.10.16 | ₩28,742 | ₩28,875 | ₩28,555 | ₩28,621 | -0.42% | 1256.3만 |
|---|
| 2025.10.15 | ₩28,354 | ₩28,795 | ₩28,354 | ₩28,728 | +1.32% | 1065만 |
|---|
| 2025.10.14 | ₩27,980 | ₩28,327 | ₩27,927 | ₩28,287 | +1.10% | 1076.3만 |
|---|
| 2025.10.13 | ₩27,860 | ₩28,033 | ₩27,806 | ₩28,007 | +0.53% | 865.2만 |
|---|
| 2025.10.10 | ₩28,207 | ₩28,301 | ₩27,820 | ₩27,860 | -1.23% | 1383.3만 |
|---|