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 | ₩29,463 | ₩29,730 | ₩29,370 | ₩29,650 | +0.63% | 1513.3만 |
| 2026.10.08 | ₩28,996 | ₩29,276 | ₩28,836 | ₩29,210 | +0.74% | 1353.1만 |
| 2026.10.07 | ₩29,436 | ₩29,463 | ₩29,023 | ₩29,023 | -1.41% | 1342.8만 |
| 2026.10.06 | ₩29,223 | ₩29,570 | ₩29,223 | ₩29,436 | +0.73% | 949.3만 |
| 2026.10.05 | ₩29,263 | ₩29,356 | ₩29,036 | ₩29,156 | -0.36% | 1188.4만 |
| 2026.10.02 | ₩29,370 | ₩29,597 | ₩29,236 | ₩29,290 | -0.27% | 967.2만 |
| 2026.10.01 | ₩29,263 | ₩29,303 | ₩28,983 | ₩29,170 | -0.32% | 1486.1만 |
| 2026.09.30 | ₩29,783 | ₩29,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,410 |
| -1.25% |
| 1349.6만 |
| 2026.09.29 | ₩29,583 | ₩29,823 | ₩29,503 | ₩29,690 | +0.36% | 1125.3만 |
|---|
| 2026.09.28 | ₩29,877 | ₩29,943 | ₩29,597 | ₩29,690 | -0.63% | 1113.9만 |
|---|
| 2026.09.25 | ₩29,917 | ₩29,943 | ₩29,570 | ₩29,770 | -0.49% | 1188.3만 |
|---|
| 2026.09.24 | ₩29,984 | ₩30,077 | ₩29,797 | ₩29,823 | -0.53% | 1520.3만 |
|---|
| 2026.09.23 | ₩30,077 | ₩30,264 | ₩29,890 | ₩29,917 | -0.53% | 972.9만 |
|---|
| 2026.09.22 | ₩30,597 | ₩30,664 | ₩30,517 | ₩30,571 | -0.09% | 631.3만 |
|---|
| 2026.09.21 | ₩30,437 | ₩30,651 | ₩30,424 | ₩30,597 | +0.53% | 749.1만 |
|---|
| 2026.09.18 | ₩30,464 | ₩30,531 | ₩30,344 | ₩30,344 | -0.39% | 690.9만 |
|---|
| 2026.09.17 | ₩30,744 | ₩30,757 | ₩30,571 | ₩30,651 | -0.30% | 697.5만 |
|---|
| 2026.09.16 | ₩30,744 | ₩31,038 | ₩30,357 | ₩30,531 | -0.69% | 880.6만 |
|---|
| 2026.09.15 | ₩30,797 | ₩30,838 | ₩30,531 | ₩30,731 | -0.22% | 857.5만 |
|---|
| 2026.09.14 | ₩30,931 | ₩31,118 | ₩30,691 | ₩30,811 | -0.39% | 827.1만 |
|---|
| 2026.09.11 | ₩30,984 | ₩31,064 | ₩30,824 | ₩30,958 | -0.09% | 1007.7만 |
|---|
| 2026.09.10 | ₩31,104 | ₩31,158 | ₩30,691 | ₩30,771 | -1.07% | 814.7만 |
|---|
| 2026.09.09 | ₩31,224 | ₩31,345 | ₩30,944 | ₩30,998 | -0.73% | 527.3만 |
|---|
| 2026.09.08 | ₩31,158 | ₩31,558 | ₩31,131 | ₩31,318 | +0.51% | 661만 |
|---|
| 2026.09.04 | ₩31,371 | ₩31,585 | ₩31,291 | ₩31,291 | -0.26% | 729.4만 |
|---|
| 2026.09.03 | ₩31,451 | ₩31,545 | ₩31,291 | ₩31,505 | +0.17% | 615.4만 |
|---|
| 2026.09.02 | ₩31,465 | ₩31,465 | ₩31,131 | ₩31,291 | -0.55% | 765.2만 |
|---|
| 2026.09.01 | ₩31,465 | ₩31,651 | ₩31,331 | ₩31,465 | 0.00% | 599.6만 |
|---|
| 2026.08.31 | ₩31,571 | ₩31,625 | ₩31,265 | ₩31,465 | -0.34% | 762.4만 |
|---|
| 2026.08.28 | ₩31,985 | ₩32,012 | ₩31,638 | ₩31,678 | -0.96% | 453.8만 |
|---|
| 2026.08.27 | ₩31,932 | ₩32,052 | ₩31,825 | ₩31,825 | -0.33% | 382만 |
|---|
| 2026.08.26 | ₩32,332 | ₩32,385 | ₩32,119 | ₩32,132 | -0.62% | 414.3만 |
|---|
| 2026.08.25 | ₩32,319 | ₩32,385 | ₩32,145 | ₩32,305 | -0.04% | 586.8만 |
|---|
| 2026.08.24 | ₩32,185 | ₩32,359 | ₩32,038 | ₩32,265 | +0.25% | 338.4만 |
|---|
| 2026.08.21 | ₩32,199 | ₩32,212 | ₩31,958 | ₩32,078 | -0.37% | 278.7만 |
|---|
| 2026.08.20 | ₩31,998 | ₩32,252 | ₩31,932 | ₩32,105 | +0.33% | 293.2만 |
|---|
| 2026.08.19 | ₩31,985 | ₩32,078 | ₩31,812 | ₩32,025 | +0.13% | 444.9만 |
|---|
| 2026.08.18 | ₩32,092 | ₩32,159 | ₩31,812 | ₩31,812 | -0.87% | 378.7만 |
|---|
| 2026.08.17 | ₩32,065 | ₩32,065 | ₩31,812 | ₩31,932 | -0.42% | 438.8만 |
|---|
| 2026.08.14 | ₩32,119 | ₩32,265 | ₩32,038 | ₩32,172 | +0.17% | 452.6만 |
|---|
| 2026.08.13 | ₩31,918 | ₩32,212 | ₩31,865 | ₩32,105 | +0.59% | 449.5만 |
|---|
| 2026.08.12 | ₩31,518 | ₩31,772 | ₩31,465 | ₩31,745 | +0.72% | 533.7만 |
|---|
| 2026.08.11 | ₩31,611 | ₩31,678 | ₩31,385 | ₩31,425 | -0.59% | 658.9만 |
|---|
| 2026.08.10 | ₩31,945 | ₩32,065 | ₩31,611 | ₩31,718 | -0.71% | 649.2만 |
|---|
| 2026.08.07 | ₩32,038 | ₩32,292 | ₩31,945 | ₩32,172 | +0.42% | 509.1만 |
|---|
| 2026.08.06 | ₩32,586 | ₩32,586 | ₩31,945 | ₩32,038 | -1.68% | 610.1만 |
|---|
| 2026.08.05 | ₩32,345 | ₩32,412 | ₩32,012 | ₩32,305 | -0.12% | 589.8만 |
|---|
| 2026.08.04 | ₩32,078 | ₩32,372 | ₩31,825 | ₩32,305 | +0.71% | 712.1만 |
|---|
| 2026.08.03 | ₩32,439 | ₩32,639 | ₩32,292 | ₩32,412 | -0.08% | 636.3만 |
|---|
| 2026.07.31 | ₩32,532 | ₩32,559 | ₩32,199 | ₩32,399 | -0.41% | 781.4만 |
|---|
| 2026.07.30 | ₩33,066 | ₩33,106 | ₩32,292 | ₩32,559 | -1.53% | 574.6만 |
|---|
| 2026.07.29 | ₩33,159 | ₩33,213 | ₩32,892 | ₩33,039 | -0.36% | 551.8만 |
|---|
| 2026.07.28 | ₩33,279 | ₩33,400 | ₩33,106 | ₩33,119 | -0.48% | 607.3만 |
|---|
| 2026.07.27 | ₩33,119 | ₩33,239 | ₩32,946 | ₩33,039 | -0.24% | 511.2만 |
|---|
| 2026.07.24 | ₩32,746 | ₩33,266 | ₩32,746 | ₩33,173 | +1.30% | 507.2만 |
|---|
| 2026.07.23 | ₩32,425 | ₩32,732 | ₩32,399 | ₩32,479 | +0.16% | 618만 |
|---|
| 2026.07.22 | ₩32,812 | ₩32,839 | ₩32,492 | ₩32,559 | -0.77% | 484.3만 |
|---|
| 2026.07.21 | ₩32,732 | ₩32,799 | ₩32,572 | ₩32,732 | 0.00% | 441만 |
|---|
| 2026.07.20 | ₩32,732 | ₩32,919 | ₩32,559 | ₩32,692 | -0.12% | 411.6만 |
|---|
| 2026.07.17 | ₩32,932 | ₩33,186 | ₩32,666 | ₩32,839 | -0.28% | 460.3만 |
|---|
| 2026.07.16 | ₩32,105 | ₩32,839 | ₩32,105 | ₩32,826 | +2.24% | 601.3만 |
|---|
| 2026.07.15 | ₩32,145 | ₩32,399 | ₩31,932 | ₩32,038 | -0.33% | 749.1만 |
|---|
| 2026.07.14 | ₩32,145 | ₩32,212 | ₩31,945 | ₩32,065 | -0.25% | 597.3만 |
|---|
| 2026.07.13 | ₩31,985 | ₩32,239 | ₩31,932 | ₩32,078 | +0.29% | 759.9만 |
|---|
| 2026.07.10 | ₩31,918 | ₩31,958 | ₩31,598 | ₩31,878 | -0.13% | 576.7만 |
|---|
| 2026.07.09 | ₩31,772 | ₩31,958 | ₩31,705 | ₩31,758 | -0.04% | 739.3만 |
|---|
| 2026.07.08 | ₩32,185 | ₩32,225 | ₩31,705 | ₩31,732 | -1.41% | 835.2만 |
|---|
| 2026.07.07 | ₩32,025 | ₩32,452 | ₩32,012 | ₩32,225 | +0.62% | 557.7만 |
|---|
| 2026.07.06 | ₩32,172 | ₩32,185 | ₩31,758 | ₩31,852 | -1.00% | 593.1만 |
|---|
| 2026.07.02 | ₩31,865 | ₩32,132 | ₩31,825 | ₩32,119 | +0.80% | 628.3만 |
|---|
| 2026.07.01 | ₩31,625 | ₩31,945 | ₩31,611 | ₩31,732 | +0.34% | 711.9만 |
|---|
| 2026.06.30 | ₩31,865 | ₩31,905 | ₩31,585 | ₩31,598 | -0.84% | 926.2만 |
|---|
| 2026.06.29 | ₩32,225 | ₩32,265 | ₩31,878 | ₩32,172 | -0.17% | 673.2만 |
|---|
| 2026.06.26 | ₩32,052 | ₩32,345 | ₩32,012 | ₩32,319 | +0.83% | 807.6만 |
|---|
| 2026.06.25 | ₩31,918 | ₩31,972 | ₩31,531 | ₩31,878 | -0.13% | 644만 |
|---|
| 2026.06.24 | ₩31,905 | ₩31,972 | ₩31,611 | ₩31,798 | -0.33% | 3084.3만 |
|---|
| 2026.06.23 | ₩31,638 | ₩32,065 | ₩31,571 | ₩31,998 | +1.14% | 517.9만 |
|---|
| 2026.06.22 | ₩31,358 | ₩31,718 | ₩31,211 | ₩31,585 | +0.72% | 2577.1만 |
|---|
| 2026.06.18 | ₩31,465 | ₩31,491 | ₩31,171 | ₩31,198 | -0.85% | 573.6만 |
|---|
| 2026.06.17 | ₩31,905 | ₩31,998 | ₩31,131 | ₩31,224 | -2.13% | 568.7만 |
|---|
| 2026.06.16 | ₩32,119 | ₩32,279 | ₩31,905 | ₩32,038 | -0.25% | 213.8만 |
|---|
| 2026.06.15 | ₩32,225 | ₩32,399 | ₩31,905 | ₩31,998 | -0.70% | 477.8만 |
|---|
| 2026.06.12 | ₩32,065 | ₩32,345 | ₩32,038 | ₩32,252 | +0.58% | 515만 |
|---|
| 2026.06.11 | ₩32,025 | ₩32,172 | ₩31,825 | ₩31,932 | -0.29% | 410.8만 |
|---|
| 2026.06.10 | ₩31,998 | ₩32,185 | ₩31,932 | ₩31,932 | -0.21% | 422.2만 |
|---|
| 2026.06.09 | ₩31,371 | ₩32,038 | ₩31,371 | ₩31,905 | +1.70% | 556.9만 |
|---|
| 2026.06.08 | ₩31,638 | ₩31,718 | ₩31,104 | ₩31,171 | -1.48% | 326.6만 |
|---|
| 2026.06.05 | ₩31,238 | ₩31,838 | ₩31,198 | ₩31,598 | +1.15% | 367.7만 |
|---|
| 2026.06.04 | ₩31,158 | ₩31,345 | ₩30,971 | ₩31,318 | +0.51% | 443.4만 |
|---|
| 2026.06.03 | ₩30,717 | ₩31,104 | ₩30,677 | ₩30,797 | +0.26% | 483.1만 |
|---|
| 2026.06.02 | ₩30,731 | ₩30,864 | ₩30,571 | ₩30,784 | +0.17% | 454.2만 |
|---|
| 2026.06.01 | ₩31,104 | ₩31,158 | ₩30,691 | ₩30,704 | -1.29% | 664.9만 |
|---|
| 2026.05.29 | ₩31,505 | ₩31,531 | ₩31,171 | ₩31,291 | -0.68% | 451.6만 |
|---|
| 2026.05.28 | ₩31,625 | ₩31,812 | ₩31,491 | ₩31,585 | -0.13% | 280.5만 |
|---|
| 2026.05.27 | ₩31,825 | ₩31,932 | ₩31,678 | ₩31,692 | -0.42% | 298.6만 |
|---|
| 2026.05.26 | ₩31,732 | ₩31,865 | ₩31,638 | ₩31,812 | +0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩31,678 | ₩31,758 | ₩31,411 | ₩31,611 | -0.21% | 289.1만 |
|---|
| 2026.05.21 | ₩31,385 | ₩31,598 | ₩31,198 | ₩31,558 | +0.55% | 269.1만 |
|---|
| 2026.05.20 | ₩31,158 | ₩31,518 | ₩31,131 | ₩31,518 | +1.16% | 312.6만 |
|---|
| 2026.05.19 | ₩31,011 | ₩31,211 | ₩30,864 | ₩31,144 | +0.43% | 455.3만 |
|---|
| 2026.05.18 | ₩30,744 | ₩31,051 | ₩30,731 | ₩31,024 | +0.91% | 485만 |
|---|
| 2026.05.15 | ₩31,064 | ₩31,091 | ₩30,611 | ₩30,651 | -1.33% | 375.5만 |
|---|
| 2026.05.14 | ₩31,371 | ₩31,385 | ₩31,118 | ₩31,131 | -0.77% | 287.8만 |
|---|
| 2026.05.13 | ₩31,358 | ₩31,358 | ₩31,091 | ₩31,251 | -0.34% | 390.4만 |
|---|
| 2026.05.12 | ₩31,371 | ₩31,531 | ₩31,211 | ₩31,465 | +0.30% | 348.3만 |
|---|
| 2026.05.11 | ₩31,451 | ₩31,638 | ₩31,331 | ₩31,425 | -0.08% | 336.1만 |
|---|
| 2026.05.08 | ₩31,358 | ₩31,571 | ₩31,358 | ₩31,398 | +0.13% | 347.4만 |
|---|
| 2026.05.07 | ₩31,438 | ₩31,518 | ₩31,131 | ₩31,278 | -0.51% | 636.8만 |
|---|
| 2026.05.06 | ₩31,265 | ₩31,611 | ₩31,265 | ₩31,518 | +0.81% | 919.8만 |
|---|
| 2026.05.05 | ₩31,051 | ₩31,184 | ₩30,878 | ₩31,104 | +0.17% | 381만 |
|---|
| 2026.05.04 | ₩31,051 | ₩31,265 | ₩30,878 | ₩31,011 | -0.13% | 408.2만 |
|---|
| 2026.05.01 | ₩31,318 | ₩31,371 | ₩31,118 | ₩31,211 | -0.34% | 496.1만 |
|---|
| 2026.04.30 | ₩30,717 | ₩31,305 | ₩30,717 | ₩31,251 | +1.74% | 868.6만 |
|---|
| 2026.04.29 | ₩30,838 | ₩31,051 | ₩30,651 | ₩30,771 | -0.22% | 647.8만 |
|---|
| 2026.04.28 | ₩30,838 | ₩30,984 | ₩30,571 | ₩30,971 | +0.43% | 521.2만 |
|---|
| 2026.04.27 | ₩30,677 | ₩30,958 | ₩30,624 | ₩30,664 | -0.04% | 439.1만 |
|---|
| 2026.04.24 | ₩30,878 | ₩31,038 | ₩30,784 | ₩30,824 | -0.17% | 394.6만 |
|---|
| 2026.04.23 | ₩30,571 | ₩30,904 | ₩30,557 | ₩30,891 | +1.05% | 551.3만 |
|---|
| 2026.04.22 | ₩30,878 | ₩31,011 | ₩30,344 | ₩30,464 | -1.34% | 484.9만 |
|---|
| 2026.04.21 | ₩31,318 | ₩31,331 | ₩30,771 | ₩30,811 | -1.62% | 511.1만 |
|---|
| 2026.04.20 | ₩31,184 | ₩31,358 | ₩31,131 | ₩31,331 | +0.47% | 311.9만 |
|---|
| 2026.04.17 | ₩30,891 | ₩31,291 | ₩30,851 | ₩31,265 | +1.21% | 545.7만 |
|---|
| 2026.04.16 | ₩30,584 | ₩30,811 | ₩30,571 | ₩30,797 | +0.70% | 447.1만 |
|---|
| 2026.04.15 | ₩30,451 | ₩30,531 | ₩30,317 | ₩30,531 | +0.26% | 602.9만 |
|---|
| 2026.04.14 | ₩30,184 | ₩30,557 | ₩30,104 | ₩30,544 | +1.19% | 583.1만 |
|---|
| 2026.04.13 | ₩30,077 | ₩30,250 | ₩29,943 | ₩30,250 | +0.58% | 545.6만 |
|---|
| 2026.04.10 | ₩30,130 | ₩30,277 | ₩30,037 | ₩30,184 | +0.18% | 637.1만 |
|---|
| 2026.04.09 | ₩29,717 | ₩30,357 | ₩29,690 | ₩30,090 | +1.26% | 743.4만 |
|---|
| 2026.04.08 | ₩29,690 | ₩29,863 | ₩29,610 | ₩29,810 | +0.40% | 732.7만 |
|---|
| 2026.04.07 | ₩29,170 | ₩29,410 | ₩29,049 | ₩29,303 | +0.46% | 842.2만 |
|---|
| 2026.04.06 | ₩29,143 | ₩29,343 | ₩29,063 | ₩29,250 | +0.37% | 642만 |
|---|
| 2026.04.02 | ₩28,756 | ₩29,250 | ₩28,636 | ₩29,236 | +1.67% | 1397.7만 |
|---|
| 2026.04.01 | ₩28,689 | ₩28,929 | ₩28,636 | ₩28,796 | +0.37% | 1379.1만 |
|---|
| 2026.03.31 | ₩28,569 | ₩28,903 | ₩28,369 | ₩28,676 | +0.37% | 1782.7만 |
|---|
| 2026.03.30 | ₩28,462 | ₩28,636 | ₩28,142 | ₩28,249 | -0.75% | 1347만 |
|---|
| 2026.03.27 | ₩28,289 | ₩28,462 | ₩28,089 | ₩28,155 | -0.47% | 987만 |
|---|
| 2026.03.26 | ₩28,302 | ₩28,569 | ₩28,209 | ₩28,342 | +0.14% | 1372.2만 |
|---|
| 2026.03.25 | ₩28,502 | ₩28,582 | ₩28,262 | ₩28,369 | -0.47% | 1521.8만 |
|---|
| 2026.03.24 | ₩28,556 | ₩28,823 | ₩28,462 | ₩28,529 | -0.09% | 2216.7만 |
|---|
| 2026.03.23 | ₩28,943 | ₩29,103 | ₩28,689 | ₩28,703 | -0.83% | 1727.1만 |
|---|
| 2026.03.20 | ₩29,450 | ₩29,490 | ₩28,382 | ₩28,489 | -3.26% | 2174.9만 |
|---|
| 2026.03.19 | ₩29,490 | ₩29,637 | ₩29,303 | ₩29,463 | -0.09% | 1630.2만 |
|---|
| 2026.03.18 | ₩29,943 | ₩29,957 | ₩29,557 | ₩29,557 | -1.29% | 1685만 |
|---|
| 2026.03.17 | ₩30,144 | ₩30,264 | ₩30,010 | ₩30,010 | -0.44% | 1405.5만 |
|---|
| 2026.03.16 | ₩29,917 | ₩30,157 | ₩29,890 | ₩29,930 | +0.04% | 1376.3만 |
|---|
| 2026.03.13 | ₩29,957 | ₩30,077 | ₩29,637 | ₩29,677 | -0.94% | 920.6만 |
|---|
| 2026.03.12 | ₩29,623 | ₩29,877 | ₩29,543 | ₩29,650 | +0.09% | 802.4만 |
|---|
| 2026.03.11 | ₩30,024 | ₩30,037 | ₩29,743 | ₩29,850 | -0.58% | 695.3만 |
|---|
| 2026.03.10 | ₩30,077 | ₩30,424 | ₩29,957 | ₩30,157 | +0.27% | 771.4만 |
|---|
| 2026.03.09 | ₩29,823 | ₩30,237 | ₩29,463 | ₩30,144 | +1.07% | 1003.2만 |
|---|
| 2026.03.06 | ₩30,224 | ₩30,224 | ₩29,917 | ₩30,104 | -0.40% | 954.6만 |
|---|
| 2026.03.05 | ₩30,451 | ₩30,451 | ₩30,144 | ₩30,411 | -0.13% | 925만 |
|---|
| 2026.03.04 | ₩30,584 | ₩30,744 | ₩30,344 | ₩30,731 | +0.48% | 770.3만 |
|---|
| 2026.03.03 | ₩30,370 | ₩30,771 | ₩30,130 | ₩30,677 | +1.01% | 1097.4만 |
|---|
| 2026.03.02 | ₩30,597 | ₩30,944 | ₩30,464 | ₩30,864 | +0.87% | 1120만 |
|---|
| 2026.02.27 | ₩30,597 | ₩30,971 | ₩30,571 | ₩30,731 | +0.44% | 1113.1만 |
|---|
| 2026.02.26 | ₩30,597 | ₩30,717 | ₩30,491 | ₩30,664 | +0.22% | 613.9만 |
|---|
| 2026.02.25 | ₩30,557 | ₩30,637 | ₩30,344 | ₩30,491 | -0.22% | 623.3만 |
|---|
| 2026.02.24 | ₩30,477 | ₩30,597 | ₩30,357 | ₩30,571 | +0.31% | 551.7만 |
|---|
| 2026.02.23 | ₩30,424 | ₩30,717 | ₩30,397 | ₩30,531 | +0.35% | 518만 |
|---|
| 2026.02.20 | ₩30,237 | ₩30,451 | ₩30,170 | ₩30,451 | +0.71% | 593.8만 |
|---|
| 2026.02.19 | ₩30,250 | ₩30,411 | ₩30,064 | ₩30,210 | -0.13% | 514.3만 |
|---|
| 2026.02.18 | ₩30,651 | ₩30,691 | ₩30,170 | ₩30,250 | -1.31% | 732.5만 |
|---|
| 2026.02.17 | ₩30,597 | ₩30,784 | ₩30,397 | ₩30,771 | +0.57% | 701.7만 |
|---|
| 2026.02.13 | ₩30,064 | ₩30,544 | ₩30,064 | ₩30,437 | +1.24% | 975만 |
|---|
| 2026.02.12 | ₩30,264 | ₩30,597 | ₩30,024 | ₩30,024 | -0.79% | 1326.5만 |
|---|
| 2026.02.11 | ₩29,917 | ₩30,104 | ₩29,823 | ₩29,970 | +0.18% | 1102.4만 |
|---|
| 2026.02.10 | ₩29,423 | ₩29,903 | ₩29,423 | ₩29,823 | +1.36% | 845만 |
|---|
| 2026.02.09 | ₩29,250 | ₩29,436 | ₩29,116 | ₩29,396 | +0.50% | 705.8만 |
|---|
| 2026.02.06 | ₩29,089 | ₩29,356 | ₩29,009 | ₩29,316 | +0.78% | 746.9만 |
|---|
| 2026.02.05 | ₩28,809 | ₩28,983 | ₩28,636 | ₩28,876 | +0.23% | 1094.9만 |
|---|
| 2026.02.04 | ₩28,569 | ₩29,023 | ₩28,529 | ₩28,876 | +1.07% | 847.8만 |
|---|
| 2026.02.03 | ₩28,289 | ₩28,476 | ₩28,182 | ₩28,422 | +0.47% | 1383.2만 |
|---|
| 2026.02.02 | ₩28,622 | ₩28,716 | ₩28,316 | ₩28,329 | -1.03% | 837.4만 |
|---|
| 2026.01.30 | ₩28,489 | ₩28,622 | ₩28,249 | ₩28,569 | +0.28% | 1575만 |
|---|
| 2026.01.29 | ₩28,262 | ₩28,582 | ₩28,102 | ₩28,529 | +0.94% | 1479.3만 |
|---|
| 2026.01.28 | ₩28,382 | ₩28,489 | ₩28,022 | ₩28,102 | -0.99% | 1199.3만 |
|---|
| 2026.01.27 | ₩28,382 | ₩28,449 | ₩28,249 | ₩28,409 | +0.09% | 584만 |
|---|
| 2026.01.26 | ₩28,556 | ₩28,622 | ₩28,356 | ₩28,396 | -0.56% | 690.7만 |
|---|
| 2026.01.23 | ₩28,382 | ₩28,516 | ₩28,249 | ₩28,462 | +0.28% | 733.8만 |
|---|
| 2026.01.22 | ₩28,756 | ₩28,823 | ₩28,369 | ₩28,396 | -1.25% | 930.7만 |
|---|
| 2026.01.21 | ₩28,849 | ₩28,916 | ₩28,516 | ₩28,743 | -0.37% | 1292.1만 |
|---|
| 2026.01.20 | ₩28,956 | ₩29,023 | ₩28,649 | ₩28,689 | -0.92% | 966.7만 |
|---|
| 2026.01.16 | ₩28,729 | ₩29,210 | ₩28,703 | ₩29,170 | +1.53% | 749.7만 |
|---|
| 2026.01.15 | ₩28,783 | ₩28,969 | ₩28,703 | ₩28,809 | +0.09% | 811.4만 |
|---|
| 2026.01.14 | ₩28,396 | ₩28,662 | ₩28,396 | ₩28,649 | +0.89% | 800.6만 |
|---|
| 2026.01.13 | ₩28,222 | ₩28,422 | ₩27,995 | ₩28,369 | +0.52% | 748.4만 |
|---|
| 2026.01.12 | ₩28,209 | ₩28,382 | ₩28,155 | ₩28,222 | +0.05% | 914.8만 |
|---|
| 2026.01.09 | ₩28,075 | ₩28,316 | ₩28,075 | ₩28,195 | +0.43% | 887.3만 |
|---|
| 2026.01.08 | ₩27,728 | ₩28,209 | ₩27,715 | ₩28,102 | +1.35% | 992만 |
|---|
| 2026.01.07 | ₩28,222 | ₩28,276 | ₩27,849 | ₩27,862 | -1.28% | 1020.2만 |
|---|
| 2026.01.06 | ₩27,795 | ₩28,155 | ₩27,782 | ₩28,075 | +1.01% | 1107.9만 |
|---|
| 2026.01.05 | ₩27,822 | ₩28,022 | ₩27,648 | ₩27,889 | +0.24% | 1222.8만 |
|---|
| 2026.01.02 | ₩27,849 | ₩28,009 | ₩27,648 | ₩27,902 | +0.19% | 918.8만 |
|---|
| 2025.12.31 | ₩28,102 | ₩28,102 | ₩27,849 | ₩27,875 | -0.81% | 1104.7만 |
|---|
| 2025.12.30 | ₩28,049 | ₩28,102 | ₩27,982 | ₩28,075 | +0.10% | 833만 |
|---|
| 2025.12.29 | ₩28,049 | ₩28,102 | ₩27,942 | ₩28,035 | -0.05% | 819.8만 |
|---|
| 2025.12.26 | ₩27,875 | ₩27,969 | ₩27,822 | ₩27,969 | +0.34% | 784.6만 |
|---|
| 2025.12.24 | ₩27,768 | ₩27,969 | ₩27,742 | ₩27,929 | +0.58% | 409.6만 |
|---|
| 2025.12.23 | ₩27,782 | ₩27,782 | ₩27,635 | ₩27,728 | -0.19% | 611.6만 |
|---|
| 2025.12.22 | ₩27,608 | ₩27,808 | ₩27,528 | ₩27,768 | +0.58% | 989.7만 |
|---|
| 2025.12.19 | ₩27,702 | ₩27,835 | ₩27,622 | ₩27,622 | -0.29% | 1067.4만 |
|---|
| 2025.12.18 | ₩28,035 | ₩28,102 | ₩27,742 | ₩27,755 | -1.00% | 1398만 |
|---|
| 2025.12.17 | ₩27,795 | ₩28,035 | ₩27,782 | ₩27,915 | +0.43% | 1702.8만 |
|---|
| 2025.12.16 | ₩28,049 | ₩28,129 | ₩27,755 | ₩27,808 | -0.86% | 1385.9만 |
|---|
| 2025.12.15 | ₩28,022 | ₩28,075 | ₩27,862 | ₩28,049 | +0.10% | 1315.2만 |
|---|
| 2025.12.12 | ₩27,982 | ₩28,115 | ₩27,808 | ₩27,875 | -0.38% | 1427만 |
|---|
| 2025.12.11 | ₩27,862 | ₩28,022 | ₩27,795 | ₩27,889 | +0.10% | 1413.2만 |
|---|
| 2025.12.10 | ₩27,795 | ₩27,995 | ₩27,742 | ₩27,822 | +0.10% | 1176.1만 |
|---|
| 2025.12.09 | ₩28,222 | ₩28,396 | ₩27,969 | ₩27,982 | -0.85% | 1390.7만 |
|---|
| 2025.12.08 | ₩28,316 | ₩28,329 | ₩28,129 | ₩28,142 | -0.61% | 1202.3만 |
|---|
| 2025.12.05 | ₩28,316 | ₩28,449 | ₩28,276 | ₩28,316 | 0.00% | 1141.8만 |
|---|
| 2025.12.04 | ₩28,356 | ₩28,556 | ₩28,316 | ₩28,356 | 0.00% | 1252만 |
|---|
| 2025.12.03 | ₩28,369 | ₩28,516 | ₩28,289 | ₩28,422 | +0.19% | 1051.8만 |
|---|
| 2025.12.02 | ₩28,556 | ₩28,582 | ₩28,289 | ₩28,396 | -0.56% | 879.3만 |
|---|
| 2025.12.01 | ₩28,556 | ₩28,649 | ₩28,462 | ₩28,476 | -0.28% | 707.1만 |
|---|
| 2025.11.28 | ₩28,676 | ₩28,889 | ₩28,649 | ₩28,783 | +0.37% | 418.3만 |
|---|
| 2025.11.26 | ₩28,462 | ₩28,849 | ₩28,462 | ₩28,689 | +0.80% | 637.1만 |
|---|
| 2025.11.25 | ₩28,382 | ₩28,689 | ₩28,382 | ₩28,542 | +0.56% | 826.5만 |
|---|
| 2025.11.24 | ₩28,302 | ₩28,369 | ₩28,115 | ₩28,329 | +0.09% | 824.6만 |
|---|
| 2025.11.21 | ₩27,995 | ₩28,396 | ₩27,929 | ₩28,302 | +1.10% | 1739.5만 |
|---|
| 2025.11.20 | ₩28,182 | ₩28,316 | ₩27,902 | ₩27,915 | -0.95% | 1174만 |
|---|
| 2025.11.19 | ₩28,222 | ₩28,249 | ₩27,902 | ₩28,009 | -0.76% | 1151.4만 |
|---|
| 2025.11.18 | ₩28,075 | ₩28,302 | ₩28,035 | ₩28,222 | +0.52% | 1573.4만 |
|---|
| 2025.11.17 | ₩28,369 | ₩28,369 | ₩28,035 | ₩28,089 | -0.99% | 824.1만 |
|---|
| 2025.11.14 | ₩28,289 | ₩28,329 | ₩28,115 | ₩28,289 | 0.00% | 1207.3만 |
|---|
| 2025.11.13 | ₩28,396 | ₩28,502 | ₩28,169 | ₩28,209 | -0.66% | 1160.4만 |
|---|
| 2025.11.12 | ₩28,649 | ₩28,743 | ₩28,502 | ₩28,516 | -0.47% | 695.2만 |
|---|
| 2025.11.11 | ₩28,582 | ₩28,783 | ₩28,516 | ₩28,756 | +0.61% | 512.6만 |
|---|
| 2025.11.10 | ₩28,489 | ₩28,596 | ₩28,316 | ₩28,449 | -0.14% | 899.6만 |
|---|
| 2025.11.07 | ₩28,195 | ₩28,529 | ₩28,155 | ₩28,529 | +1.18% | 896.3만 |
|---|
| 2025.11.06 | ₩28,169 | ₩28,249 | ₩28,062 | ₩28,062 | -0.38% | 999.2만 |
|---|
| 2025.11.05 | ₩28,262 | ₩28,302 | ₩28,035 | ₩28,182 | -0.28% | 955.8만 |
|---|
| 2025.11.04 | ₩28,195 | ₩28,195 | ₩27,995 | ₩28,129 | -0.24% | 1130.8만 |
|---|
| 2025.11.03 | ₩27,835 | ₩28,129 | ₩27,715 | ₩28,089 | +0.91% | 1024.7만 |
|---|
| 2025.10.31 | ₩27,875 | ₩28,222 | ₩27,822 | ₩28,142 | +0.96% | 1191.9만 |
|---|
| 2025.10.30 | ₩27,902 | ₩28,235 | ₩27,875 | ₩28,049 | +0.53% | 1426.2만 |
|---|
| 2025.10.29 | ₩28,382 | ₩28,489 | ₩27,822 | ₩27,929 | -1.60% | 1759.8만 |
|---|
| 2025.10.28 | ₩29,089 | ₩29,089 | ₩28,542 | ₩28,582 | -1.74% | 1302.3만 |
|---|
| 2025.10.27 | ₩29,089 | ₩29,170 | ₩28,956 | ₩29,170 | +0.28% | 826.9만 |
|---|
| 2025.10.24 | ₩29,156 | ₩29,250 | ₩29,063 | ₩29,063 | -0.32% | 878.1만 |
|---|
| 2025.10.23 | ₩29,076 | ₩29,143 | ₩28,756 | ₩28,996 | -0.28% | 859.9만 |
|---|
| 2025.10.22 | ₩29,009 | ₩29,103 | ₩28,889 | ₩29,036 | +0.09% | 1247만 |
|---|
| 2025.10.21 | ₩29,063 | ₩29,130 | ₩28,889 | ₩28,916 | -0.51% | 990.3만 |
|---|
| 2025.10.20 | ₩28,903 | ₩29,063 | ₩28,836 | ₩29,063 | +0.55% | 656.5만 |
|---|
| 2025.10.17 | ₩28,609 | ₩28,823 | ₩28,502 | ₩28,796 | +0.65% | 1088만 |
|---|
| 2025.10.16 | ₩28,703 | ₩28,836 | ₩28,516 | ₩28,582 | -0.42% | 1256.3만 |
|---|
| 2025.10.15 | ₩28,316 | ₩28,756 | ₩28,316 | ₩28,689 | +1.32% | 1065만 |
|---|
| 2025.10.14 | ₩27,942 | ₩28,289 | ₩27,889 | ₩28,249 | +1.10% | 1076.3만 |
|---|
| 2025.10.13 | ₩27,822 | ₩27,995 | ₩27,768 | ₩27,969 | +0.53% | 865.2만 |
|---|
| 2025.10.10 | ₩28,169 | ₩28,262 | ₩27,782 | ₩27,822 | -1.23% | 1383.3만 |
|---|