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 | ₩29,461 | ₩29,728 | ₩29,368 | ₩29,648 | +0.63% | 1513.3만 |
| 2026.10.08 | ₩28,994 | ₩29,274 | ₩28,834 | ₩29,207 | +0.74% | 1353.1만 |
| 2026.10.07 | ₩29,434 | ₩29,461 | ₩29,021 | ₩29,021 | -1.41% | 1342.8만 |
| 2026.10.06 | ₩29,221 | ₩29,568 | ₩29,221 | ₩29,434 | +0.73% | 949.3만 |
| 2026.10.05 | ₩29,261 | ₩29,354 | ₩29,034 | ₩29,154 | -0.36% | 1188.4만 |
| 2026.10.02 | ₩29,368 | ₩29,594 | ₩29,234 | ₩29,287 | -0.27% | 967.2만 |
| 2026.10.01 | ₩29,261 | ₩29,301 | ₩28,981 | ₩29,167 | -0.32% | 1486.1만 |
| 2026.09.30 | ₩29,781 | ₩29,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,408 |
| -1.25% |
| 1349.6만 |
| 2026.09.29 | ₩29,581 | ₩29,821 | ₩29,501 | ₩29,688 | +0.36% | 1125.3만 |
|---|
| 2026.09.28 | ₩29,875 | ₩29,941 | ₩29,594 | ₩29,688 | -0.63% | 1113.9만 |
|---|
| 2026.09.25 | ₩29,915 | ₩29,941 | ₩29,568 | ₩29,768 | -0.49% | 1188.3만 |
|---|
| 2026.09.24 | ₩29,981 | ₩30,075 | ₩29,794 | ₩29,821 | -0.53% | 1520.3만 |
|---|
| 2026.09.23 | ₩30,075 | ₩30,261 | ₩29,888 | ₩29,915 | -0.53% | 972.9만 |
|---|
| 2026.09.22 | ₩30,595 | ₩30,662 | ₩30,515 | ₩30,568 | -0.09% | 631.3만 |
|---|
| 2026.09.21 | ₩30,435 | ₩30,648 | ₩30,422 | ₩30,595 | +0.53% | 749.1만 |
|---|
| 2026.09.18 | ₩30,462 | ₩30,528 | ₩30,342 | ₩30,342 | -0.39% | 690.9만 |
|---|
| 2026.09.17 | ₩30,742 | ₩30,755 | ₩30,568 | ₩30,648 | -0.30% | 697.5만 |
|---|
| 2026.09.16 | ₩30,742 | ₩31,035 | ₩30,355 | ₩30,528 | -0.69% | 880.6만 |
|---|
| 2026.09.15 | ₩30,795 | ₩30,835 | ₩30,528 | ₩30,728 | -0.22% | 857.5만 |
|---|
| 2026.09.14 | ₩30,929 | ₩31,115 | ₩30,688 | ₩30,809 | -0.39% | 827.1만 |
|---|
| 2026.09.11 | ₩30,982 | ₩31,062 | ₩30,822 | ₩30,955 | -0.09% | 1007.7만 |
|---|
| 2026.09.10 | ₩31,102 | ₩31,155 | ₩30,688 | ₩30,768 | -1.07% | 814.7만 |
|---|
| 2026.09.09 | ₩31,222 | ₩31,342 | ₩30,942 | ₩30,995 | -0.73% | 527.3만 |
|---|
| 2026.09.08 | ₩31,155 | ₩31,556 | ₩31,129 | ₩31,316 | +0.51% | 661만 |
|---|
| 2026.09.04 | ₩31,369 | ₩31,582 | ₩31,289 | ₩31,289 | -0.26% | 729.4만 |
|---|
| 2026.09.03 | ₩31,449 | ₩31,542 | ₩31,289 | ₩31,502 | +0.17% | 615.4만 |
|---|
| 2026.09.02 | ₩31,462 | ₩31,462 | ₩31,129 | ₩31,289 | -0.55% | 765.2만 |
|---|
| 2026.09.01 | ₩31,462 | ₩31,649 | ₩31,329 | ₩31,462 | 0.00% | 599.6만 |
|---|
| 2026.08.31 | ₩31,569 | ₩31,622 | ₩31,262 | ₩31,462 | -0.34% | 762.4만 |
|---|
| 2026.08.28 | ₩31,983 | ₩32,009 | ₩31,636 | ₩31,676 | -0.96% | 453.8만 |
|---|
| 2026.08.27 | ₩31,929 | ₩32,049 | ₩31,823 | ₩31,823 | -0.33% | 382만 |
|---|
| 2026.08.26 | ₩32,330 | ₩32,383 | ₩32,116 | ₩32,129 | -0.62% | 414.3만 |
|---|
| 2026.08.25 | ₩32,316 | ₩32,383 | ₩32,143 | ₩32,303 | -0.04% | 586.8만 |
|---|
| 2026.08.24 | ₩32,183 | ₩32,356 | ₩32,036 | ₩32,263 | +0.25% | 338.4만 |
|---|
| 2026.08.21 | ₩32,196 | ₩32,210 | ₩31,956 | ₩32,076 | -0.37% | 278.7만 |
|---|
| 2026.08.20 | ₩31,996 | ₩32,250 | ₩31,929 | ₩32,103 | +0.33% | 293.2만 |
|---|
| 2026.08.19 | ₩31,983 | ₩32,076 | ₩31,809 | ₩32,023 | +0.13% | 444.9만 |
|---|
| 2026.08.18 | ₩32,089 | ₩32,156 | ₩31,809 | ₩31,809 | -0.87% | 378.7만 |
|---|
| 2026.08.17 | ₩32,063 | ₩32,063 | ₩31,809 | ₩31,929 | -0.42% | 438.8만 |
|---|
| 2026.08.14 | ₩32,116 | ₩32,263 | ₩32,036 | ₩32,169 | +0.17% | 452.6만 |
|---|
| 2026.08.13 | ₩31,916 | ₩32,210 | ₩31,863 | ₩32,103 | +0.59% | 449.5만 |
|---|
| 2026.08.12 | ₩31,516 | ₩31,769 | ₩31,462 | ₩31,743 | +0.72% | 533.7만 |
|---|
| 2026.08.11 | ₩31,609 | ₩31,676 | ₩31,382 | ₩31,422 | -0.59% | 658.9만 |
|---|
| 2026.08.10 | ₩31,943 | ₩32,063 | ₩31,609 | ₩31,716 | -0.71% | 649.2만 |
|---|
| 2026.08.07 | ₩32,036 | ₩32,290 | ₩31,943 | ₩32,169 | +0.42% | 509.1만 |
|---|
| 2026.08.06 | ₩32,583 | ₩32,583 | ₩31,943 | ₩32,036 | -1.68% | 610.1만 |
|---|
| 2026.08.05 | ₩32,343 | ₩32,410 | ₩32,009 | ₩32,303 | -0.12% | 589.8만 |
|---|
| 2026.08.04 | ₩32,076 | ₩32,370 | ₩31,823 | ₩32,303 | +0.71% | 712.1만 |
|---|
| 2026.08.03 | ₩32,436 | ₩32,636 | ₩32,290 | ₩32,410 | -0.08% | 636.3만 |
|---|
| 2026.07.31 | ₩32,530 | ₩32,556 | ₩32,196 | ₩32,396 | -0.41% | 781.4만 |
|---|
| 2026.07.30 | ₩33,063 | ₩33,103 | ₩32,290 | ₩32,556 | -1.53% | 574.6만 |
|---|
| 2026.07.29 | ₩33,157 | ₩33,210 | ₩32,890 | ₩33,037 | -0.36% | 551.8만 |
|---|
| 2026.07.28 | ₩33,277 | ₩33,397 | ₩33,103 | ₩33,117 | -0.48% | 607.3만 |
|---|
| 2026.07.27 | ₩33,117 | ₩33,237 | ₩32,943 | ₩33,037 | -0.24% | 511.2만 |
|---|
| 2026.07.24 | ₩32,743 | ₩33,264 | ₩32,743 | ₩33,170 | +1.30% | 507.2만 |
|---|
| 2026.07.23 | ₩32,423 | ₩32,730 | ₩32,396 | ₩32,476 | +0.16% | 618만 |
|---|
| 2026.07.22 | ₩32,810 | ₩32,837 | ₩32,490 | ₩32,556 | -0.77% | 484.3만 |
|---|
| 2026.07.21 | ₩32,730 | ₩32,797 | ₩32,570 | ₩32,730 | 0.00% | 441만 |
|---|
| 2026.07.20 | ₩32,730 | ₩32,917 | ₩32,556 | ₩32,690 | -0.12% | 411.6만 |
|---|
| 2026.07.17 | ₩32,930 | ₩33,184 | ₩32,663 | ₩32,837 | -0.28% | 460.3만 |
|---|
| 2026.07.16 | ₩32,103 | ₩32,837 | ₩32,103 | ₩32,823 | +2.24% | 601.3만 |
|---|
| 2026.07.15 | ₩32,143 | ₩32,396 | ₩31,929 | ₩32,036 | -0.33% | 749.1만 |
|---|
| 2026.07.14 | ₩32,143 | ₩32,210 | ₩31,943 | ₩32,063 | -0.25% | 597.3만 |
|---|
| 2026.07.13 | ₩31,983 | ₩32,236 | ₩31,929 | ₩32,076 | +0.29% | 759.9만 |
|---|
| 2026.07.10 | ₩31,916 | ₩31,956 | ₩31,596 | ₩31,876 | -0.13% | 576.7만 |
|---|
| 2026.07.09 | ₩31,769 | ₩31,956 | ₩31,702 | ₩31,756 | -0.04% | 739.3만 |
|---|
| 2026.07.08 | ₩32,183 | ₩32,223 | ₩31,702 | ₩31,729 | -1.41% | 835.2만 |
|---|
| 2026.07.07 | ₩32,023 | ₩32,450 | ₩32,009 | ₩32,223 | +0.62% | 557.7만 |
|---|
| 2026.07.06 | ₩32,169 | ₩32,183 | ₩31,756 | ₩31,849 | -1.00% | 593.1만 |
|---|
| 2026.07.02 | ₩31,863 | ₩32,129 | ₩31,823 | ₩32,116 | +0.80% | 628.3만 |
|---|
| 2026.07.01 | ₩31,622 | ₩31,943 | ₩31,609 | ₩31,729 | +0.34% | 711.9만 |
|---|
| 2026.06.30 | ₩31,863 | ₩31,903 | ₩31,582 | ₩31,596 | -0.84% | 926.2만 |
|---|
| 2026.06.29 | ₩32,223 | ₩32,263 | ₩31,876 | ₩32,169 | -0.17% | 673.2만 |
|---|
| 2026.06.26 | ₩32,049 | ₩32,343 | ₩32,009 | ₩32,316 | +0.83% | 807.6만 |
|---|
| 2026.06.25 | ₩31,916 | ₩31,969 | ₩31,529 | ₩31,876 | -0.13% | 644만 |
|---|
| 2026.06.24 | ₩31,903 | ₩31,969 | ₩31,609 | ₩31,796 | -0.33% | 3084.3만 |
|---|
| 2026.06.23 | ₩31,636 | ₩32,063 | ₩31,569 | ₩31,996 | +1.14% | 517.9만 |
|---|
| 2026.06.22 | ₩31,356 | ₩31,716 | ₩31,209 | ₩31,582 | +0.72% | 2577.1만 |
|---|
| 2026.06.18 | ₩31,462 | ₩31,489 | ₩31,169 | ₩31,195 | -0.85% | 573.6만 |
|---|
| 2026.06.17 | ₩31,903 | ₩31,996 | ₩31,129 | ₩31,222 | -2.13% | 568.7만 |
|---|
| 2026.06.16 | ₩32,116 | ₩32,276 | ₩31,903 | ₩32,036 | -0.25% | 213.8만 |
|---|
| 2026.06.15 | ₩32,223 | ₩32,396 | ₩31,903 | ₩31,996 | -0.70% | 477.8만 |
|---|
| 2026.06.12 | ₩32,063 | ₩32,343 | ₩32,036 | ₩32,250 | +0.58% | 515만 |
|---|
| 2026.06.11 | ₩32,023 | ₩32,169 | ₩31,823 | ₩31,929 | -0.29% | 410.8만 |
|---|
| 2026.06.10 | ₩31,996 | ₩32,183 | ₩31,929 | ₩31,929 | -0.21% | 422.2만 |
|---|
| 2026.06.09 | ₩31,369 | ₩32,036 | ₩31,369 | ₩31,903 | +1.70% | 556.9만 |
|---|
| 2026.06.08 | ₩31,636 | ₩31,716 | ₩31,102 | ₩31,169 | -1.48% | 326.6만 |
|---|
| 2026.06.05 | ₩31,235 | ₩31,836 | ₩31,195 | ₩31,596 | +1.15% | 367.7만 |
|---|
| 2026.06.04 | ₩31,155 | ₩31,342 | ₩30,969 | ₩31,316 | +0.51% | 443.4만 |
|---|
| 2026.06.03 | ₩30,715 | ₩31,102 | ₩30,675 | ₩30,795 | +0.26% | 483.1만 |
|---|
| 2026.06.02 | ₩30,728 | ₩30,862 | ₩30,568 | ₩30,782 | +0.17% | 454.2만 |
|---|
| 2026.06.01 | ₩31,102 | ₩31,155 | ₩30,688 | ₩30,702 | -1.29% | 664.9만 |
|---|
| 2026.05.29 | ₩31,502 | ₩31,529 | ₩31,169 | ₩31,289 | -0.68% | 451.6만 |
|---|
| 2026.05.28 | ₩31,622 | ₩31,809 | ₩31,489 | ₩31,582 | -0.13% | 280.5만 |
|---|
| 2026.05.27 | ₩31,823 | ₩31,929 | ₩31,676 | ₩31,689 | -0.42% | 298.6만 |
|---|
| 2026.05.26 | ₩31,729 | ₩31,863 | ₩31,636 | ₩31,809 | +0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩31,676 | ₩31,756 | ₩31,409 | ₩31,609 | -0.21% | 289.1만 |
|---|
| 2026.05.21 | ₩31,382 | ₩31,596 | ₩31,195 | ₩31,556 | +0.55% | 269.1만 |
|---|
| 2026.05.20 | ₩31,155 | ₩31,516 | ₩31,129 | ₩31,516 | +1.16% | 312.6만 |
|---|
| 2026.05.19 | ₩31,009 | ₩31,209 | ₩30,862 | ₩31,142 | +0.43% | 455.3만 |
|---|
| 2026.05.18 | ₩30,742 | ₩31,049 | ₩30,728 | ₩31,022 | +0.91% | 485만 |
|---|
| 2026.05.15 | ₩31,062 | ₩31,089 | ₩30,608 | ₩30,648 | -1.33% | 375.5만 |
|---|
| 2026.05.14 | ₩31,369 | ₩31,382 | ₩31,115 | ₩31,129 | -0.77% | 287.8만 |
|---|
| 2026.05.13 | ₩31,356 | ₩31,356 | ₩31,089 | ₩31,249 | -0.34% | 390.4만 |
|---|
| 2026.05.12 | ₩31,369 | ₩31,529 | ₩31,209 | ₩31,462 | +0.30% | 348.3만 |
|---|
| 2026.05.11 | ₩31,449 | ₩31,636 | ₩31,329 | ₩31,422 | -0.08% | 336.1만 |
|---|
| 2026.05.08 | ₩31,356 | ₩31,569 | ₩31,356 | ₩31,396 | +0.13% | 347.4만 |
|---|
| 2026.05.07 | ₩31,436 | ₩31,516 | ₩31,129 | ₩31,276 | -0.51% | 636.8만 |
|---|
| 2026.05.06 | ₩31,262 | ₩31,609 | ₩31,262 | ₩31,516 | +0.81% | 919.8만 |
|---|
| 2026.05.05 | ₩31,049 | ₩31,182 | ₩30,875 | ₩31,102 | +0.17% | 381만 |
|---|
| 2026.05.04 | ₩31,049 | ₩31,262 | ₩30,875 | ₩31,009 | -0.13% | 408.2만 |
|---|
| 2026.05.01 | ₩31,316 | ₩31,369 | ₩31,115 | ₩31,209 | -0.34% | 496.1만 |
|---|
| 2026.04.30 | ₩30,715 | ₩31,302 | ₩30,715 | ₩31,249 | +1.74% | 868.6만 |
|---|
| 2026.04.29 | ₩30,835 | ₩31,049 | ₩30,648 | ₩30,768 | -0.22% | 647.8만 |
|---|
| 2026.04.28 | ₩30,835 | ₩30,982 | ₩30,568 | ₩30,969 | +0.43% | 521.2만 |
|---|
| 2026.04.27 | ₩30,675 | ₩30,955 | ₩30,622 | ₩30,662 | -0.04% | 439.1만 |
|---|
| 2026.04.24 | ₩30,875 | ₩31,035 | ₩30,782 | ₩30,822 | -0.17% | 394.6만 |
|---|
| 2026.04.23 | ₩30,568 | ₩30,902 | ₩30,555 | ₩30,889 | +1.05% | 551.3만 |
|---|
| 2026.04.22 | ₩30,875 | ₩31,009 | ₩30,342 | ₩30,462 | -1.34% | 484.9만 |
|---|
| 2026.04.21 | ₩31,316 | ₩31,329 | ₩30,768 | ₩30,809 | -1.62% | 511.1만 |
|---|
| 2026.04.20 | ₩31,182 | ₩31,356 | ₩31,129 | ₩31,329 | +0.47% | 311.9만 |
|---|
| 2026.04.17 | ₩30,889 | ₩31,289 | ₩30,849 | ₩31,262 | +1.21% | 545.7만 |
|---|
| 2026.04.16 | ₩30,582 | ₩30,809 | ₩30,568 | ₩30,795 | +0.70% | 447.1만 |
|---|
| 2026.04.15 | ₩30,448 | ₩30,528 | ₩30,315 | ₩30,528 | +0.26% | 602.9만 |
|---|
| 2026.04.14 | ₩30,181 | ₩30,555 | ₩30,101 | ₩30,542 | +1.19% | 583.1만 |
|---|
| 2026.04.13 | ₩30,075 | ₩30,248 | ₩29,941 | ₩30,248 | +0.58% | 545.6만 |
|---|
| 2026.04.10 | ₩30,128 | ₩30,275 | ₩30,035 | ₩30,181 | +0.18% | 637.1만 |
|---|
| 2026.04.09 | ₩29,714 | ₩30,355 | ₩29,688 | ₩30,088 | +1.26% | 743.4만 |
|---|
| 2026.04.08 | ₩29,688 | ₩29,861 | ₩29,608 | ₩29,808 | +0.40% | 732.7만 |
|---|
| 2026.04.07 | ₩29,167 | ₩29,408 | ₩29,047 | ₩29,301 | +0.46% | 842.2만 |
|---|
| 2026.04.06 | ₩29,141 | ₩29,341 | ₩29,061 | ₩29,247 | +0.37% | 642만 |
|---|
| 2026.04.02 | ₩28,754 | ₩29,247 | ₩28,634 | ₩29,234 | +1.67% | 1397.7만 |
|---|
| 2026.04.01 | ₩28,687 | ₩28,927 | ₩28,634 | ₩28,794 | +0.37% | 1379.1만 |
|---|
| 2026.03.31 | ₩28,567 | ₩28,901 | ₩28,367 | ₩28,674 | +0.37% | 1782.7만 |
|---|
| 2026.03.30 | ₩28,460 | ₩28,634 | ₩28,140 | ₩28,247 | -0.75% | 1347만 |
|---|
| 2026.03.27 | ₩28,287 | ₩28,460 | ₩28,087 | ₩28,153 | -0.47% | 987만 |
|---|
| 2026.03.26 | ₩28,300 | ₩28,567 | ₩28,207 | ₩28,340 | +0.14% | 1372.2만 |
|---|
| 2026.03.25 | ₩28,500 | ₩28,580 | ₩28,260 | ₩28,367 | -0.47% | 1521.8만 |
|---|
| 2026.03.24 | ₩28,554 | ₩28,820 | ₩28,460 | ₩28,527 | -0.09% | 2216.7만 |
|---|
| 2026.03.23 | ₩28,941 | ₩29,101 | ₩28,687 | ₩28,700 | -0.83% | 1727.1만 |
|---|
| 2026.03.20 | ₩29,448 | ₩29,488 | ₩28,380 | ₩28,487 | -3.26% | 2174.9만 |
|---|
| 2026.03.19 | ₩29,488 | ₩29,634 | ₩29,301 | ₩29,461 | -0.09% | 1630.2만 |
|---|
| 2026.03.18 | ₩29,941 | ₩29,955 | ₩29,554 | ₩29,554 | -1.29% | 1685만 |
|---|
| 2026.03.17 | ₩30,141 | ₩30,261 | ₩30,008 | ₩30,008 | -0.44% | 1405.5만 |
|---|
| 2026.03.16 | ₩29,915 | ₩30,155 | ₩29,888 | ₩29,928 | +0.04% | 1376.3만 |
|---|
| 2026.03.13 | ₩29,955 | ₩30,075 | ₩29,634 | ₩29,674 | -0.94% | 920.6만 |
|---|
| 2026.03.12 | ₩29,621 | ₩29,875 | ₩29,541 | ₩29,648 | +0.09% | 802.4만 |
|---|
| 2026.03.11 | ₩30,021 | ₩30,035 | ₩29,741 | ₩29,848 | -0.58% | 695.3만 |
|---|
| 2026.03.10 | ₩30,075 | ₩30,422 | ₩29,955 | ₩30,155 | +0.27% | 771.4만 |
|---|
| 2026.03.09 | ₩29,821 | ₩30,235 | ₩29,461 | ₩30,141 | +1.07% | 1003.2만 |
|---|
| 2026.03.06 | ₩30,221 | ₩30,221 | ₩29,915 | ₩30,101 | -0.40% | 954.6만 |
|---|
| 2026.03.05 | ₩30,448 | ₩30,448 | ₩30,141 | ₩30,408 | -0.13% | 925만 |
|---|
| 2026.03.04 | ₩30,582 | ₩30,742 | ₩30,342 | ₩30,728 | +0.48% | 770.3만 |
|---|
| 2026.03.03 | ₩30,368 | ₩30,768 | ₩30,128 | ₩30,675 | +1.01% | 1097.4만 |
|---|
| 2026.03.02 | ₩30,595 | ₩30,942 | ₩30,462 | ₩30,862 | +0.87% | 1120만 |
|---|
| 2026.02.27 | ₩30,595 | ₩30,969 | ₩30,568 | ₩30,728 | +0.44% | 1113.1만 |
|---|
| 2026.02.26 | ₩30,595 | ₩30,715 | ₩30,488 | ₩30,662 | +0.22% | 613.9만 |
|---|
| 2026.02.25 | ₩30,555 | ₩30,635 | ₩30,342 | ₩30,488 | -0.22% | 623.3만 |
|---|
| 2026.02.24 | ₩30,475 | ₩30,595 | ₩30,355 | ₩30,568 | +0.31% | 551.7만 |
|---|
| 2026.02.23 | ₩30,422 | ₩30,715 | ₩30,395 | ₩30,528 | +0.35% | 518만 |
|---|
| 2026.02.20 | ₩30,235 | ₩30,448 | ₩30,168 | ₩30,448 | +0.71% | 593.8만 |
|---|
| 2026.02.19 | ₩30,248 | ₩30,408 | ₩30,061 | ₩30,208 | -0.13% | 514.3만 |
|---|
| 2026.02.18 | ₩30,648 | ₩30,688 | ₩30,168 | ₩30,248 | -1.31% | 732.5만 |
|---|
| 2026.02.17 | ₩30,595 | ₩30,782 | ₩30,395 | ₩30,768 | +0.57% | 701.7만 |
|---|
| 2026.02.13 | ₩30,061 | ₩30,542 | ₩30,061 | ₩30,435 | +1.24% | 975만 |
|---|
| 2026.02.12 | ₩30,261 | ₩30,595 | ₩30,021 | ₩30,021 | -0.79% | 1326.5만 |
|---|
| 2026.02.11 | ₩29,915 | ₩30,101 | ₩29,821 | ₩29,968 | +0.18% | 1102.4만 |
|---|
| 2026.02.10 | ₩29,421 | ₩29,901 | ₩29,421 | ₩29,821 | +1.36% | 845만 |
|---|
| 2026.02.09 | ₩29,247 | ₩29,434 | ₩29,114 | ₩29,394 | +0.50% | 705.8만 |
|---|
| 2026.02.06 | ₩29,087 | ₩29,354 | ₩29,007 | ₩29,314 | +0.78% | 746.9만 |
|---|
| 2026.02.05 | ₩28,807 | ₩28,981 | ₩28,634 | ₩28,874 | +0.23% | 1094.9만 |
|---|
| 2026.02.04 | ₩28,567 | ₩29,021 | ₩28,527 | ₩28,874 | +1.07% | 847.8만 |
|---|
| 2026.02.03 | ₩28,287 | ₩28,474 | ₩28,180 | ₩28,420 | +0.47% | 1383.2만 |
|---|
| 2026.02.02 | ₩28,620 | ₩28,714 | ₩28,313 | ₩28,327 | -1.03% | 837.4만 |
|---|
| 2026.01.30 | ₩28,487 | ₩28,620 | ₩28,247 | ₩28,567 | +0.28% | 1575만 |
|---|
| 2026.01.29 | ₩28,260 | ₩28,580 | ₩28,100 | ₩28,527 | +0.94% | 1479.3만 |
|---|
| 2026.01.28 | ₩28,380 | ₩28,487 | ₩28,020 | ₩28,100 | -0.99% | 1199.3만 |
|---|
| 2026.01.27 | ₩28,380 | ₩28,447 | ₩28,247 | ₩28,407 | +0.09% | 584만 |
|---|
| 2026.01.26 | ₩28,554 | ₩28,620 | ₩28,353 | ₩28,393 | -0.56% | 690.7만 |
|---|
| 2026.01.23 | ₩28,380 | ₩28,514 | ₩28,247 | ₩28,460 | +0.28% | 733.8만 |
|---|
| 2026.01.22 | ₩28,754 | ₩28,820 | ₩28,367 | ₩28,393 | -1.25% | 930.7만 |
|---|
| 2026.01.21 | ₩28,847 | ₩28,914 | ₩28,514 | ₩28,740 | -0.37% | 1292.1만 |
|---|
| 2026.01.20 | ₩28,954 | ₩29,021 | ₩28,647 | ₩28,687 | -0.92% | 966.7만 |
|---|
| 2026.01.16 | ₩28,727 | ₩29,207 | ₩28,700 | ₩29,167 | +1.53% | 749.7만 |
|---|
| 2026.01.15 | ₩28,780 | ₩28,967 | ₩28,700 | ₩28,807 | +0.09% | 811.4만 |
|---|
| 2026.01.14 | ₩28,393 | ₩28,660 | ₩28,393 | ₩28,647 | +0.89% | 800.6만 |
|---|
| 2026.01.13 | ₩28,220 | ₩28,420 | ₩27,993 | ₩28,367 | +0.52% | 748.4만 |
|---|
| 2026.01.12 | ₩28,207 | ₩28,380 | ₩28,153 | ₩28,220 | +0.05% | 914.8만 |
|---|
| 2026.01.09 | ₩28,073 | ₩28,313 | ₩28,073 | ₩28,193 | +0.43% | 887.3만 |
|---|
| 2026.01.08 | ₩27,726 | ₩28,207 | ₩27,713 | ₩28,100 | +1.35% | 992만 |
|---|
| 2026.01.07 | ₩28,220 | ₩28,273 | ₩27,846 | ₩27,860 | -1.28% | 1020.2만 |
|---|
| 2026.01.06 | ₩27,793 | ₩28,153 | ₩27,780 | ₩28,073 | +1.01% | 1107.9만 |
|---|
| 2026.01.05 | ₩27,820 | ₩28,020 | ₩27,646 | ₩27,886 | +0.24% | 1222.8만 |
|---|
| 2026.01.02 | ₩27,846 | ₩28,007 | ₩27,646 | ₩27,900 | +0.19% | 918.8만 |
|---|
| 2025.12.31 | ₩28,100 | ₩28,100 | ₩27,846 | ₩27,873 | -0.81% | 1104.7만 |
|---|
| 2025.12.30 | ₩28,047 | ₩28,100 | ₩27,980 | ₩28,073 | +0.10% | 833만 |
|---|
| 2025.12.29 | ₩28,047 | ₩28,100 | ₩27,940 | ₩28,033 | -0.05% | 819.8만 |
|---|
| 2025.12.26 | ₩27,873 | ₩27,967 | ₩27,820 | ₩27,967 | +0.34% | 784.6만 |
|---|
| 2025.12.24 | ₩27,766 | ₩27,967 | ₩27,740 | ₩27,926 | +0.58% | 409.6만 |
|---|
| 2025.12.23 | ₩27,780 | ₩27,780 | ₩27,633 | ₩27,726 | -0.19% | 611.6만 |
|---|
| 2025.12.22 | ₩27,606 | ₩27,806 | ₩27,526 | ₩27,766 | +0.58% | 989.7만 |
|---|
| 2025.12.19 | ₩27,700 | ₩27,833 | ₩27,620 | ₩27,620 | -0.29% | 1067.4만 |
|---|
| 2025.12.18 | ₩28,033 | ₩28,100 | ₩27,740 | ₩27,753 | -1.00% | 1398만 |
|---|
| 2025.12.17 | ₩27,793 | ₩28,033 | ₩27,780 | ₩27,913 | +0.43% | 1702.8만 |
|---|
| 2025.12.16 | ₩28,047 | ₩28,127 | ₩27,753 | ₩27,806 | -0.86% | 1385.9만 |
|---|
| 2025.12.15 | ₩28,020 | ₩28,073 | ₩27,860 | ₩28,047 | +0.10% | 1315.2만 |
|---|
| 2025.12.12 | ₩27,980 | ₩28,113 | ₩27,806 | ₩27,873 | -0.38% | 1427만 |
|---|
| 2025.12.11 | ₩27,860 | ₩28,020 | ₩27,793 | ₩27,886 | +0.10% | 1413.2만 |
|---|
| 2025.12.10 | ₩27,793 | ₩27,993 | ₩27,740 | ₩27,820 | +0.10% | 1176.1만 |
|---|
| 2025.12.09 | ₩28,220 | ₩28,393 | ₩27,967 | ₩27,980 | -0.85% | 1390.7만 |
|---|
| 2025.12.08 | ₩28,313 | ₩28,327 | ₩28,127 | ₩28,140 | -0.61% | 1202.3만 |
|---|
| 2025.12.05 | ₩28,313 | ₩28,447 | ₩28,273 | ₩28,313 | 0.00% | 1141.8만 |
|---|
| 2025.12.04 | ₩28,353 | ₩28,554 | ₩28,313 | ₩28,353 | 0.00% | 1252만 |
|---|
| 2025.12.03 | ₩28,367 | ₩28,514 | ₩28,287 | ₩28,420 | +0.19% | 1051.8만 |
|---|
| 2025.12.02 | ₩28,554 | ₩28,580 | ₩28,287 | ₩28,393 | -0.56% | 879.3만 |
|---|
| 2025.12.01 | ₩28,554 | ₩28,647 | ₩28,460 | ₩28,474 | -0.28% | 707.1만 |
|---|
| 2025.11.28 | ₩28,674 | ₩28,887 | ₩28,647 | ₩28,780 | +0.37% | 418.3만 |
|---|
| 2025.11.26 | ₩28,460 | ₩28,847 | ₩28,460 | ₩28,687 | +0.80% | 637.1만 |
|---|
| 2025.11.25 | ₩28,380 | ₩28,687 | ₩28,380 | ₩28,540 | +0.56% | 826.5만 |
|---|
| 2025.11.24 | ₩28,300 | ₩28,367 | ₩28,113 | ₩28,327 | +0.09% | 824.6만 |
|---|
| 2025.11.21 | ₩27,993 | ₩28,393 | ₩27,926 | ₩28,300 | +1.10% | 1739.5만 |
|---|
| 2025.11.20 | ₩28,180 | ₩28,313 | ₩27,900 | ₩27,913 | -0.95% | 1174만 |
|---|
| 2025.11.19 | ₩28,220 | ₩28,247 | ₩27,900 | ₩28,007 | -0.76% | 1151.4만 |
|---|
| 2025.11.18 | ₩28,073 | ₩28,300 | ₩28,033 | ₩28,220 | +0.52% | 1573.4만 |
|---|
| 2025.11.17 | ₩28,367 | ₩28,367 | ₩28,033 | ₩28,087 | -0.99% | 824.1만 |
|---|
| 2025.11.14 | ₩28,287 | ₩28,327 | ₩28,113 | ₩28,287 | 0.00% | 1207.3만 |
|---|
| 2025.11.13 | ₩28,393 | ₩28,500 | ₩28,167 | ₩28,207 | -0.66% | 1160.4만 |
|---|
| 2025.11.12 | ₩28,647 | ₩28,740 | ₩28,500 | ₩28,514 | -0.47% | 695.2만 |
|---|
| 2025.11.11 | ₩28,580 | ₩28,780 | ₩28,514 | ₩28,754 | +0.61% | 512.6만 |
|---|
| 2025.11.10 | ₩28,487 | ₩28,594 | ₩28,313 | ₩28,447 | -0.14% | 899.6만 |
|---|
| 2025.11.07 | ₩28,193 | ₩28,527 | ₩28,153 | ₩28,527 | +1.18% | 896.3만 |
|---|
| 2025.11.06 | ₩28,167 | ₩28,247 | ₩28,060 | ₩28,060 | -0.38% | 999.2만 |
|---|
| 2025.11.05 | ₩28,260 | ₩28,300 | ₩28,033 | ₩28,180 | -0.28% | 955.8만 |
|---|
| 2025.11.04 | ₩28,193 | ₩28,193 | ₩27,993 | ₩28,127 | -0.24% | 1130.8만 |
|---|
| 2025.11.03 | ₩27,833 | ₩28,127 | ₩27,713 | ₩28,087 | +0.91% | 1024.7만 |
|---|
| 2025.10.31 | ₩27,873 | ₩28,220 | ₩27,820 | ₩28,140 | +0.96% | 1191.9만 |
|---|
| 2025.10.30 | ₩27,900 | ₩28,233 | ₩27,873 | ₩28,047 | +0.53% | 1426.2만 |
|---|
| 2025.10.29 | ₩28,380 | ₩28,487 | ₩27,820 | ₩27,926 | -1.60% | 1759.8만 |
|---|
| 2025.10.28 | ₩29,087 | ₩29,087 | ₩28,540 | ₩28,580 | -1.74% | 1302.3만 |
|---|
| 2025.10.27 | ₩29,087 | ₩29,167 | ₩28,954 | ₩29,167 | +0.28% | 826.9만 |
|---|
| 2025.10.24 | ₩29,154 | ₩29,247 | ₩29,061 | ₩29,061 | -0.32% | 878.1만 |
|---|
| 2025.10.23 | ₩29,074 | ₩29,141 | ₩28,754 | ₩28,994 | -0.28% | 859.9만 |
|---|
| 2025.10.22 | ₩29,007 | ₩29,101 | ₩28,887 | ₩29,034 | +0.09% | 1247만 |
|---|
| 2025.10.21 | ₩29,061 | ₩29,127 | ₩28,887 | ₩28,914 | -0.51% | 990.3만 |
|---|
| 2025.10.20 | ₩28,901 | ₩29,061 | ₩28,834 | ₩29,061 | +0.55% | 656.5만 |
|---|
| 2025.10.17 | ₩28,607 | ₩28,820 | ₩28,500 | ₩28,794 | +0.65% | 1088만 |
|---|
| 2025.10.16 | ₩28,700 | ₩28,834 | ₩28,514 | ₩28,580 | -0.42% | 1256.3만 |
|---|
| 2025.10.15 | ₩28,313 | ₩28,754 | ₩28,313 | ₩28,687 | +1.32% | 1065만 |
|---|
| 2025.10.14 | ₩27,940 | ₩28,287 | ₩27,886 | ₩28,247 | +1.10% | 1076.3만 |
|---|
| 2025.10.13 | ₩27,820 | ₩27,993 | ₩27,766 | ₩27,967 | +0.53% | 865.2만 |
|---|
| 2025.10.10 | ₩28,167 | ₩28,260 | ₩27,780 | ₩27,820 | -1.23% | 1383.3만 |
|---|