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 | ₩29,620 | ₩29,889 | ₩29,526 | ₩29,808 | +0.63% | 1513.3만 |
| 2026.10.08 | ₩29,151 | ₩29,433 | ₩28,990 | ₩29,365 | +0.74% | 1353.1만 |
| 2026.10.07 | ₩29,593 | ₩29,620 | ₩29,178 | ₩29,178 | -1.41% | 1342.8만 |
| 2026.10.06 | ₩29,379 | ₩29,728 | ₩29,379 | ₩29,593 | +0.73% | 949.3만 |
| 2026.10.05 | ₩29,419 | ₩29,513 | ₩29,191 | ₩29,312 | -0.36% | 1188.4만 |
| 2026.10.02 | ₩29,526 | ₩29,754 | ₩29,392 | ₩29,446 | -0.27% | 967.2만 |
| 2026.10.01 | ₩29,419 | ₩29,459 | ₩29,137 | ₩29,325 | -0.32% | 1486.1만 |
| 2026.09.30 | ₩29,942 | ₩30,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,567 |
| -1.25% |
| 1349.6만 |
| 2026.09.29 | ₩29,741 | ₩29,983 | ₩29,661 | ₩29,848 | +0.36% | 1125.3만 |
|---|
| 2026.09.28 | ₩30,036 | ₩30,103 | ₩29,754 | ₩29,848 | -0.63% | 1113.9만 |
|---|
| 2026.09.25 | ₩30,076 | ₩30,103 | ₩29,728 | ₩29,929 | -0.49% | 1188.3만 |
|---|
| 2026.09.24 | ₩30,144 | ₩30,237 | ₩29,956 | ₩29,983 | -0.53% | 1520.3만 |
|---|
| 2026.09.23 | ₩30,237 | ₩30,425 | ₩30,050 | ₩30,076 | -0.53% | 972.9만 |
|---|
| 2026.09.22 | ₩30,761 | ₩30,828 | ₩30,680 | ₩30,734 | -0.09% | 631.3만 |
|---|
| 2026.09.21 | ₩30,600 | ₩30,814 | ₩30,586 | ₩30,761 | +0.53% | 749.1만 |
|---|
| 2026.09.18 | ₩30,626 | ₩30,694 | ₩30,506 | ₩30,506 | -0.39% | 690.9만 |
|---|
| 2026.09.17 | ₩30,908 | ₩30,922 | ₩30,734 | ₩30,814 | -0.30% | 697.5만 |
|---|
| 2026.09.16 | ₩30,908 | ₩31,203 | ₩30,519 | ₩30,694 | -0.69% | 880.6만 |
|---|
| 2026.09.15 | ₩30,962 | ₩31,002 | ₩30,694 | ₩30,895 | -0.22% | 857.5만 |
|---|
| 2026.09.14 | ₩31,096 | ₩31,284 | ₩30,855 | ₩30,975 | -0.39% | 827.1만 |
|---|
| 2026.09.11 | ₩31,150 | ₩31,230 | ₩30,989 | ₩31,123 | -0.09% | 1007.7만 |
|---|
| 2026.09.10 | ₩31,270 | ₩31,324 | ₩30,855 | ₩30,935 | -1.07% | 814.7만 |
|---|
| 2026.09.09 | ₩31,391 | ₩31,512 | ₩31,109 | ₩31,163 | -0.73% | 527.3만 |
|---|
| 2026.09.08 | ₩31,324 | ₩31,726 | ₩31,297 | ₩31,485 | +0.51% | 661만 |
|---|
| 2026.09.04 | ₩31,539 | ₩31,753 | ₩31,458 | ₩31,458 | -0.26% | 729.4만 |
|---|
| 2026.09.03 | ₩31,619 | ₩31,713 | ₩31,458 | ₩31,673 | +0.17% | 615.4만 |
|---|
| 2026.09.02 | ₩31,633 | ₩31,633 | ₩31,297 | ₩31,458 | -0.55% | 765.2만 |
|---|
| 2026.09.01 | ₩31,633 | ₩31,820 | ₩31,498 | ₩31,633 | 0.00% | 599.6만 |
|---|
| 2026.08.31 | ₩31,740 | ₩31,794 | ₩31,431 | ₩31,633 | -0.34% | 762.4만 |
|---|
| 2026.08.28 | ₩32,156 | ₩32,183 | ₩31,807 | ₩31,847 | -0.96% | 453.8만 |
|---|
| 2026.08.27 | ₩32,102 | ₩32,223 | ₩31,995 | ₩31,995 | -0.33% | 382만 |
|---|
| 2026.08.26 | ₩32,505 | ₩32,558 | ₩32,290 | ₩32,303 | -0.62% | 414.3만 |
|---|
| 2026.08.25 | ₩32,491 | ₩32,558 | ₩32,317 | ₩32,478 | -0.04% | 586.8만 |
|---|
| 2026.08.24 | ₩32,357 | ₩32,531 | ₩32,209 | ₩32,437 | +0.25% | 338.4만 |
|---|
| 2026.08.21 | ₩32,370 | ₩32,384 | ₩32,129 | ₩32,250 | -0.37% | 278.7만 |
|---|
| 2026.08.20 | ₩32,169 | ₩32,424 | ₩32,102 | ₩32,276 | +0.33% | 293.2만 |
|---|
| 2026.08.19 | ₩32,156 | ₩32,250 | ₩31,981 | ₩32,196 | +0.13% | 444.9만 |
|---|
| 2026.08.18 | ₩32,263 | ₩32,330 | ₩31,981 | ₩31,981 | -0.87% | 378.7만 |
|---|
| 2026.08.17 | ₩32,236 | ₩32,236 | ₩31,981 | ₩32,102 | -0.42% | 438.8만 |
|---|
| 2026.08.14 | ₩32,290 | ₩32,437 | ₩32,209 | ₩32,344 | +0.17% | 452.6만 |
|---|
| 2026.08.13 | ₩32,089 | ₩32,384 | ₩32,035 | ₩32,276 | +0.59% | 449.5만 |
|---|
| 2026.08.12 | ₩31,686 | ₩31,941 | ₩31,633 | ₩31,914 | +0.72% | 533.7만 |
|---|
| 2026.08.11 | ₩31,780 | ₩31,847 | ₩31,552 | ₩31,592 | -0.59% | 658.9만 |
|---|
| 2026.08.10 | ₩32,116 | ₩32,236 | ₩31,780 | ₩31,887 | -0.71% | 649.2만 |
|---|
| 2026.08.07 | ₩32,209 | ₩32,464 | ₩32,116 | ₩32,344 | +0.42% | 509.1만 |
|---|
| 2026.08.06 | ₩32,759 | ₩32,759 | ₩32,116 | ₩32,209 | -1.68% | 610.1만 |
|---|
| 2026.08.05 | ₩32,518 | ₩32,585 | ₩32,183 | ₩32,478 | -0.12% | 589.8만 |
|---|
| 2026.08.04 | ₩32,250 | ₩32,545 | ₩31,995 | ₩32,478 | +0.71% | 712.1만 |
|---|
| 2026.08.03 | ₩32,612 | ₩32,813 | ₩32,464 | ₩32,585 | -0.08% | 636.3만 |
|---|
| 2026.07.31 | ₩32,706 | ₩32,733 | ₩32,370 | ₩32,572 | -0.41% | 781.4만 |
|---|
| 2026.07.30 | ₩33,242 | ₩33,283 | ₩32,464 | ₩32,733 | -1.53% | 574.6만 |
|---|
| 2026.07.29 | ₩33,336 | ₩33,390 | ₩33,068 | ₩33,216 | -0.36% | 551.8만 |
|---|
| 2026.07.28 | ₩33,457 | ₩33,578 | ₩33,283 | ₩33,296 | -0.48% | 607.3만 |
|---|
| 2026.07.27 | ₩33,296 | ₩33,417 | ₩33,122 | ₩33,216 | -0.24% | 511.2만 |
|---|
| 2026.07.24 | ₩32,920 | ₩33,444 | ₩32,920 | ₩33,350 | +1.30% | 507.2만 |
|---|
| 2026.07.23 | ₩32,598 | ₩32,907 | ₩32,572 | ₩32,652 | +0.16% | 618만 |
|---|
| 2026.07.22 | ₩32,987 | ₩33,014 | ₩32,666 | ₩32,733 | -0.77% | 484.3만 |
|---|
| 2026.07.21 | ₩32,907 | ₩32,974 | ₩32,746 | ₩32,907 | 0.00% | 441만 |
|---|
| 2026.07.20 | ₩32,907 | ₩33,095 | ₩32,733 | ₩32,867 | -0.12% | 411.6만 |
|---|
| 2026.07.17 | ₩33,108 | ₩33,363 | ₩32,840 | ₩33,014 | -0.28% | 460.3만 |
|---|
| 2026.07.16 | ₩32,276 | ₩33,014 | ₩32,276 | ₩33,001 | +2.24% | 601.3만 |
|---|
| 2026.07.15 | ₩32,317 | ₩32,572 | ₩32,102 | ₩32,209 | -0.33% | 749.1만 |
|---|
| 2026.07.14 | ₩32,317 | ₩32,384 | ₩32,116 | ₩32,236 | -0.25% | 597.3만 |
|---|
| 2026.07.13 | ₩32,156 | ₩32,411 | ₩32,102 | ₩32,250 | +0.29% | 759.9만 |
|---|
| 2026.07.10 | ₩32,089 | ₩32,129 | ₩31,767 | ₩32,048 | -0.13% | 576.7만 |
|---|
| 2026.07.09 | ₩31,941 | ₩32,129 | ₩31,874 | ₩31,928 | -0.04% | 739.3만 |
|---|
| 2026.07.08 | ₩32,357 | ₩32,397 | ₩31,874 | ₩31,901 | -1.41% | 835.2만 |
|---|
| 2026.07.07 | ₩32,196 | ₩32,625 | ₩32,183 | ₩32,397 | +0.62% | 557.7만 |
|---|
| 2026.07.06 | ₩32,344 | ₩32,357 | ₩31,928 | ₩32,022 | -1.00% | 593.1만 |
|---|
| 2026.07.02 | ₩32,035 | ₩32,303 | ₩31,995 | ₩32,290 | +0.80% | 628.3만 |
|---|
| 2026.07.01 | ₩31,794 | ₩32,116 | ₩31,780 | ₩31,901 | +0.34% | 711.9만 |
|---|
| 2026.06.30 | ₩32,035 | ₩32,075 | ₩31,753 | ₩31,767 | -0.84% | 926.2만 |
|---|
| 2026.06.29 | ₩32,397 | ₩32,437 | ₩32,048 | ₩32,344 | -0.17% | 673.2만 |
|---|
| 2026.06.26 | ₩32,223 | ₩32,518 | ₩32,183 | ₩32,491 | +0.83% | 807.6만 |
|---|
| 2026.06.25 | ₩32,089 | ₩32,142 | ₩31,700 | ₩32,048 | -0.13% | 644만 |
|---|
| 2026.06.24 | ₩32,075 | ₩32,142 | ₩31,780 | ₩31,968 | -0.33% | 3084.3만 |
|---|
| 2026.06.23 | ₩31,807 | ₩32,236 | ₩31,740 | ₩32,169 | +1.14% | 517.9만 |
|---|
| 2026.06.22 | ₩31,525 | ₩31,887 | ₩31,378 | ₩31,753 | +0.72% | 2577.1만 |
|---|
| 2026.06.18 | ₩31,633 | ₩31,659 | ₩31,337 | ₩31,364 | -0.85% | 573.6만 |
|---|
| 2026.06.17 | ₩32,075 | ₩32,169 | ₩31,297 | ₩31,391 | -2.13% | 568.7만 |
|---|
| 2026.06.16 | ₩32,290 | ₩32,451 | ₩32,075 | ₩32,209 | -0.25% | 213.8만 |
|---|
| 2026.06.15 | ₩32,397 | ₩32,572 | ₩32,075 | ₩32,169 | -0.70% | 477.8만 |
|---|
| 2026.06.12 | ₩32,236 | ₩32,518 | ₩32,209 | ₩32,424 | +0.58% | 515만 |
|---|
| 2026.06.11 | ₩32,196 | ₩32,344 | ₩31,995 | ₩32,102 | -0.29% | 410.8만 |
|---|
| 2026.06.10 | ₩32,169 | ₩32,357 | ₩32,102 | ₩32,102 | -0.21% | 422.2만 |
|---|
| 2026.06.09 | ₩31,539 | ₩32,209 | ₩31,539 | ₩32,075 | +1.70% | 556.9만 |
|---|
| 2026.06.08 | ₩31,807 | ₩31,887 | ₩31,270 | ₩31,337 | -1.48% | 326.6만 |
|---|
| 2026.06.05 | ₩31,405 | ₩32,008 | ₩31,364 | ₩31,767 | +1.15% | 367.7만 |
|---|
| 2026.06.04 | ₩31,324 | ₩31,512 | ₩31,136 | ₩31,485 | +0.51% | 443.4만 |
|---|
| 2026.06.03 | ₩30,881 | ₩31,270 | ₩30,841 | ₩30,962 | +0.26% | 483.1만 |
|---|
| 2026.06.02 | ₩30,895 | ₩31,029 | ₩30,734 | ₩30,948 | +0.17% | 454.2만 |
|---|
| 2026.06.01 | ₩31,270 | ₩31,324 | ₩30,855 | ₩30,868 | -1.29% | 664.9만 |
|---|
| 2026.05.29 | ₩31,673 | ₩31,700 | ₩31,337 | ₩31,458 | -0.68% | 451.6만 |
|---|
| 2026.05.28 | ₩31,794 | ₩31,981 | ₩31,659 | ₩31,753 | -0.13% | 280.5만 |
|---|
| 2026.05.27 | ₩31,995 | ₩32,102 | ₩31,847 | ₩31,861 | -0.42% | 298.6만 |
|---|
| 2026.05.26 | ₩31,901 | ₩32,035 | ₩31,807 | ₩31,981 | +0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩31,847 | ₩31,928 | ₩31,579 | ₩31,780 | -0.21% | 289.1만 |
|---|
| 2026.05.21 | ₩31,552 | ₩31,767 | ₩31,364 | ₩31,726 | +0.55% | 269.1만 |
|---|
| 2026.05.20 | ₩31,324 | ₩31,686 | ₩31,297 | ₩31,686 | +1.16% | 312.6만 |
|---|
| 2026.05.19 | ₩31,176 | ₩31,378 | ₩31,029 | ₩31,311 | +0.43% | 455.3만 |
|---|
| 2026.05.18 | ₩30,908 | ₩31,217 | ₩30,895 | ₩31,190 | +0.91% | 485만 |
|---|
| 2026.05.15 | ₩31,230 | ₩31,257 | ₩30,774 | ₩30,814 | -1.33% | 375.5만 |
|---|
| 2026.05.14 | ₩31,539 | ₩31,552 | ₩31,284 | ₩31,297 | -0.77% | 287.8만 |
|---|
| 2026.05.13 | ₩31,525 | ₩31,525 | ₩31,257 | ₩31,418 | -0.34% | 390.4만 |
|---|
| 2026.05.12 | ₩31,539 | ₩31,700 | ₩31,378 | ₩31,633 | +0.30% | 348.3만 |
|---|
| 2026.05.11 | ₩31,619 | ₩31,807 | ₩31,498 | ₩31,592 | -0.08% | 336.1만 |
|---|
| 2026.05.08 | ₩31,525 | ₩31,740 | ₩31,525 | ₩31,565 | +0.13% | 347.4만 |
|---|
| 2026.05.07 | ₩31,606 | ₩31,686 | ₩31,297 | ₩31,445 | -0.51% | 636.8만 |
|---|
| 2026.05.06 | ₩31,431 | ₩31,780 | ₩31,431 | ₩31,686 | +0.81% | 919.8만 |
|---|
| 2026.05.05 | ₩31,217 | ₩31,351 | ₩31,042 | ₩31,270 | +0.17% | 381만 |
|---|
| 2026.05.04 | ₩31,217 | ₩31,431 | ₩31,042 | ₩31,176 | -0.13% | 408.2만 |
|---|
| 2026.05.01 | ₩31,485 | ₩31,539 | ₩31,284 | ₩31,378 | -0.34% | 496.1만 |
|---|
| 2026.04.30 | ₩30,881 | ₩31,472 | ₩30,881 | ₩31,418 | +1.74% | 868.6만 |
|---|
| 2026.04.29 | ₩31,002 | ₩31,217 | ₩30,814 | ₩30,935 | -0.22% | 647.8만 |
|---|
| 2026.04.28 | ₩31,002 | ₩31,150 | ₩30,734 | ₩31,136 | +0.43% | 521.2만 |
|---|
| 2026.04.27 | ₩30,841 | ₩31,123 | ₩30,787 | ₩30,828 | -0.04% | 439.1만 |
|---|
| 2026.04.24 | ₩31,042 | ₩31,203 | ₩30,948 | ₩30,989 | -0.17% | 394.6만 |
|---|
| 2026.04.23 | ₩30,734 | ₩31,069 | ₩30,720 | ₩31,056 | +1.05% | 551.3만 |
|---|
| 2026.04.22 | ₩31,042 | ₩31,176 | ₩30,506 | ₩30,626 | -1.34% | 484.9만 |
|---|
| 2026.04.21 | ₩31,485 | ₩31,498 | ₩30,935 | ₩30,975 | -1.62% | 511.1만 |
|---|
| 2026.04.20 | ₩31,351 | ₩31,525 | ₩31,297 | ₩31,498 | +0.47% | 311.9만 |
|---|
| 2026.04.17 | ₩31,056 | ₩31,458 | ₩31,015 | ₩31,431 | +1.21% | 545.7만 |
|---|
| 2026.04.16 | ₩30,747 | ₩30,975 | ₩30,734 | ₩30,962 | +0.70% | 447.1만 |
|---|
| 2026.04.15 | ₩30,613 | ₩30,694 | ₩30,479 | ₩30,694 | +0.26% | 602.9만 |
|---|
| 2026.04.14 | ₩30,345 | ₩30,720 | ₩30,264 | ₩30,707 | +1.19% | 583.1만 |
|---|
| 2026.04.13 | ₩30,237 | ₩30,412 | ₩30,103 | ₩30,412 | +0.58% | 545.6만 |
|---|
| 2026.04.10 | ₩30,291 | ₩30,439 | ₩30,197 | ₩30,345 | +0.18% | 637.1만 |
|---|
| 2026.04.09 | ₩29,875 | ₩30,519 | ₩29,848 | ₩30,251 | +1.26% | 743.4만 |
|---|
| 2026.04.08 | ₩29,848 | ₩30,023 | ₩29,768 | ₩29,969 | +0.40% | 732.7만 |
|---|
| 2026.04.07 | ₩29,325 | ₩29,567 | ₩29,204 | ₩29,459 | +0.46% | 842.2만 |
|---|
| 2026.04.06 | ₩29,298 | ₩29,500 | ₩29,218 | ₩29,406 | +0.37% | 642만 |
|---|
| 2026.04.02 | ₩28,909 | ₩29,406 | ₩28,789 | ₩29,392 | +1.67% | 1397.7만 |
|---|
| 2026.04.01 | ₩28,842 | ₩29,084 | ₩28,789 | ₩28,950 | +0.37% | 1379.1만 |
|---|
| 2026.03.31 | ₩28,722 | ₩29,057 | ₩28,520 | ₩28,829 | +0.37% | 1782.7만 |
|---|
| 2026.03.30 | ₩28,614 | ₩28,789 | ₩28,292 | ₩28,400 | -0.75% | 1347만 |
|---|
| 2026.03.27 | ₩28,440 | ₩28,614 | ₩28,239 | ₩28,306 | -0.47% | 987만 |
|---|
| 2026.03.26 | ₩28,453 | ₩28,722 | ₩28,359 | ₩28,493 | +0.14% | 1372.2만 |
|---|
| 2026.03.25 | ₩28,654 | ₩28,735 | ₩28,413 | ₩28,520 | -0.47% | 1521.8만 |
|---|
| 2026.03.24 | ₩28,708 | ₩28,976 | ₩28,614 | ₩28,681 | -0.09% | 2216.7만 |
|---|
| 2026.03.23 | ₩29,097 | ₩29,258 | ₩28,842 | ₩28,856 | -0.83% | 1727.1만 |
|---|
| 2026.03.20 | ₩29,607 | ₩29,647 | ₩28,534 | ₩28,641 | -3.26% | 2174.9만 |
|---|
| 2026.03.19 | ₩29,647 | ₩29,795 | ₩29,459 | ₩29,620 | -0.09% | 1630.2만 |
|---|
| 2026.03.18 | ₩30,103 | ₩30,117 | ₩29,714 | ₩29,714 | -1.29% | 1685만 |
|---|
| 2026.03.17 | ₩30,304 | ₩30,425 | ₩30,170 | ₩30,170 | -0.44% | 1405.5만 |
|---|
| 2026.03.16 | ₩30,076 | ₩30,318 | ₩30,050 | ₩30,090 | +0.04% | 1376.3만 |
|---|
| 2026.03.13 | ₩30,117 | ₩30,237 | ₩29,795 | ₩29,835 | -0.94% | 920.6만 |
|---|
| 2026.03.12 | ₩29,781 | ₩30,036 | ₩29,701 | ₩29,808 | +0.09% | 802.4만 |
|---|
| 2026.03.11 | ₩30,184 | ₩30,197 | ₩29,902 | ₩30,009 | -0.58% | 695.3만 |
|---|
| 2026.03.10 | ₩30,237 | ₩30,586 | ₩30,117 | ₩30,318 | +0.27% | 771.4만 |
|---|
| 2026.03.09 | ₩29,983 | ₩30,398 | ₩29,620 | ₩30,304 | +1.07% | 1003.2만 |
|---|
| 2026.03.06 | ₩30,385 | ₩30,385 | ₩30,076 | ₩30,264 | -0.40% | 954.6만 |
|---|
| 2026.03.05 | ₩30,613 | ₩30,613 | ₩30,304 | ₩30,573 | -0.13% | 925만 |
|---|
| 2026.03.04 | ₩30,747 | ₩30,908 | ₩30,506 | ₩30,895 | +0.48% | 770.3만 |
|---|
| 2026.03.03 | ₩30,533 | ₩30,935 | ₩30,291 | ₩30,841 | +1.01% | 1097.4만 |
|---|
| 2026.03.02 | ₩30,761 | ₩31,109 | ₩30,626 | ₩31,029 | +0.87% | 1120만 |
|---|
| 2026.02.27 | ₩30,761 | ₩31,136 | ₩30,734 | ₩30,895 | +0.44% | 1113.1만 |
|---|
| 2026.02.26 | ₩30,761 | ₩30,881 | ₩30,653 | ₩30,828 | +0.22% | 613.9만 |
|---|
| 2026.02.25 | ₩30,720 | ₩30,801 | ₩30,506 | ₩30,653 | -0.22% | 623.3만 |
|---|
| 2026.02.24 | ₩30,640 | ₩30,761 | ₩30,519 | ₩30,734 | +0.31% | 551.7만 |
|---|
| 2026.02.23 | ₩30,586 | ₩30,881 | ₩30,559 | ₩30,694 | +0.35% | 518만 |
|---|
| 2026.02.20 | ₩30,398 | ₩30,613 | ₩30,331 | ₩30,613 | +0.71% | 593.8만 |
|---|
| 2026.02.19 | ₩30,412 | ₩30,573 | ₩30,224 | ₩30,372 | -0.13% | 514.3만 |
|---|
| 2026.02.18 | ₩30,814 | ₩30,855 | ₩30,331 | ₩30,412 | -1.31% | 732.5만 |
|---|
| 2026.02.17 | ₩30,761 | ₩30,948 | ₩30,559 | ₩30,935 | +0.57% | 701.7만 |
|---|
| 2026.02.13 | ₩30,224 | ₩30,707 | ₩30,224 | ₩30,600 | +1.24% | 975만 |
|---|
| 2026.02.12 | ₩30,425 | ₩30,761 | ₩30,184 | ₩30,184 | -0.79% | 1326.5만 |
|---|
| 2026.02.11 | ₩30,076 | ₩30,264 | ₩29,983 | ₩30,130 | +0.18% | 1102.4만 |
|---|
| 2026.02.10 | ₩29,580 | ₩30,063 | ₩29,580 | ₩29,983 | +1.36% | 845만 |
|---|
| 2026.02.09 | ₩29,406 | ₩29,593 | ₩29,272 | ₩29,553 | +0.50% | 705.8만 |
|---|
| 2026.02.06 | ₩29,245 | ₩29,513 | ₩29,164 | ₩29,473 | +0.78% | 746.9만 |
|---|
| 2026.02.05 | ₩28,963 | ₩29,137 | ₩28,789 | ₩29,030 | +0.23% | 1094.9만 |
|---|
| 2026.02.04 | ₩28,722 | ₩29,178 | ₩28,681 | ₩29,030 | +1.07% | 847.8만 |
|---|
| 2026.02.03 | ₩28,440 | ₩28,628 | ₩28,332 | ₩28,574 | +0.47% | 1383.2만 |
|---|
| 2026.02.02 | ₩28,775 | ₩28,869 | ₩28,467 | ₩28,480 | -1.03% | 837.4만 |
|---|
| 2026.01.30 | ₩28,641 | ₩28,775 | ₩28,400 | ₩28,722 | +0.28% | 1575만 |
|---|
| 2026.01.29 | ₩28,413 | ₩28,735 | ₩28,252 | ₩28,681 | +0.94% | 1479.3만 |
|---|
| 2026.01.28 | ₩28,534 | ₩28,641 | ₩28,172 | ₩28,252 | -0.99% | 1199.3만 |
|---|
| 2026.01.27 | ₩28,534 | ₩28,601 | ₩28,400 | ₩28,561 | +0.09% | 584만 |
|---|
| 2026.01.26 | ₩28,708 | ₩28,775 | ₩28,507 | ₩28,547 | -0.56% | 690.7만 |
|---|
| 2026.01.23 | ₩28,534 | ₩28,668 | ₩28,400 | ₩28,614 | +0.28% | 733.8만 |
|---|
| 2026.01.22 | ₩28,909 | ₩28,976 | ₩28,520 | ₩28,547 | -1.25% | 930.7만 |
|---|
| 2026.01.21 | ₩29,003 | ₩29,070 | ₩28,668 | ₩28,896 | -0.37% | 1292.1만 |
|---|
| 2026.01.20 | ₩29,111 | ₩29,178 | ₩28,802 | ₩28,842 | -0.92% | 966.7만 |
|---|
| 2026.01.16 | ₩28,882 | ₩29,365 | ₩28,856 | ₩29,325 | +1.53% | 749.7만 |
|---|
| 2026.01.15 | ₩28,936 | ₩29,124 | ₩28,856 | ₩28,963 | +0.09% | 811.4만 |
|---|
| 2026.01.14 | ₩28,547 | ₩28,815 | ₩28,547 | ₩28,802 | +0.89% | 800.6만 |
|---|
| 2026.01.13 | ₩28,373 | ₩28,574 | ₩28,145 | ₩28,520 | +0.52% | 748.4만 |
|---|
| 2026.01.12 | ₩28,359 | ₩28,534 | ₩28,306 | ₩28,373 | +0.05% | 914.8만 |
|---|
| 2026.01.09 | ₩28,225 | ₩28,467 | ₩28,225 | ₩28,346 | +0.43% | 887.3만 |
|---|
| 2026.01.08 | ₩27,876 | ₩28,359 | ₩27,863 | ₩28,252 | +1.35% | 992만 |
|---|
| 2026.01.07 | ₩28,373 | ₩28,426 | ₩27,997 | ₩28,011 | -1.28% | 1020.2만 |
|---|
| 2026.01.06 | ₩27,943 | ₩28,306 | ₩27,930 | ₩28,225 | +1.01% | 1107.9만 |
|---|
| 2026.01.05 | ₩27,970 | ₩28,172 | ₩27,796 | ₩28,037 | +0.24% | 1222.8만 |
|---|
| 2026.01.02 | ₩27,997 | ₩28,158 | ₩27,796 | ₩28,051 | +0.19% | 918.8만 |
|---|
| 2025.12.31 | ₩28,252 | ₩28,252 | ₩27,997 | ₩28,024 | -0.81% | 1104.7만 |
|---|
| 2025.12.30 | ₩28,198 | ₩28,252 | ₩28,131 | ₩28,225 | +0.10% | 833만 |
|---|
| 2025.12.29 | ₩28,198 | ₩28,252 | ₩28,091 | ₩28,185 | -0.05% | 819.8만 |
|---|
| 2025.12.26 | ₩28,024 | ₩28,118 | ₩27,970 | ₩28,118 | +0.34% | 784.6만 |
|---|
| 2025.12.24 | ₩27,917 | ₩28,118 | ₩27,890 | ₩28,078 | +0.58% | 409.6만 |
|---|
| 2025.12.23 | ₩27,930 | ₩27,930 | ₩27,782 | ₩27,876 | -0.19% | 611.6만 |
|---|
| 2025.12.22 | ₩27,756 | ₩27,957 | ₩27,675 | ₩27,917 | +0.58% | 989.7만 |
|---|
| 2025.12.19 | ₩27,850 | ₩27,984 | ₩27,769 | ₩27,769 | -0.29% | 1067.4만 |
|---|
| 2025.12.18 | ₩28,185 | ₩28,252 | ₩27,890 | ₩27,903 | -1.00% | 1398만 |
|---|
| 2025.12.17 | ₩27,943 | ₩28,185 | ₩27,930 | ₩28,064 | +0.43% | 1702.8만 |
|---|
| 2025.12.16 | ₩28,198 | ₩28,279 | ₩27,903 | ₩27,957 | -0.86% | 1385.9만 |
|---|
| 2025.12.15 | ₩28,172 | ₩28,225 | ₩28,011 | ₩28,198 | +0.10% | 1315.2만 |
|---|
| 2025.12.12 | ₩28,131 | ₩28,265 | ₩27,957 | ₩28,024 | -0.38% | 1427만 |
|---|
| 2025.12.11 | ₩28,011 | ₩28,172 | ₩27,943 | ₩28,037 | +0.10% | 1413.2만 |
|---|
| 2025.12.10 | ₩27,943 | ₩28,145 | ₩27,890 | ₩27,970 | +0.10% | 1176.1만 |
|---|
| 2025.12.09 | ₩28,373 | ₩28,547 | ₩28,118 | ₩28,131 | -0.85% | 1390.7만 |
|---|
| 2025.12.08 | ₩28,467 | ₩28,480 | ₩28,279 | ₩28,292 | -0.61% | 1202.3만 |
|---|
| 2025.12.05 | ₩28,467 | ₩28,601 | ₩28,426 | ₩28,467 | 0.00% | 1141.8만 |
|---|
| 2025.12.04 | ₩28,507 | ₩28,708 | ₩28,467 | ₩28,507 | 0.00% | 1252만 |
|---|
| 2025.12.03 | ₩28,520 | ₩28,668 | ₩28,440 | ₩28,574 | +0.19% | 1051.8만 |
|---|
| 2025.12.02 | ₩28,708 | ₩28,735 | ₩28,440 | ₩28,547 | -0.56% | 879.3만 |
|---|
| 2025.12.01 | ₩28,708 | ₩28,802 | ₩28,614 | ₩28,628 | -0.28% | 707.1만 |
|---|
| 2025.11.28 | ₩28,829 | ₩29,043 | ₩28,802 | ₩28,936 | +0.37% | 418.3만 |
|---|
| 2025.11.26 | ₩28,614 | ₩29,003 | ₩28,614 | ₩28,842 | +0.80% | 637.1만 |
|---|
| 2025.11.25 | ₩28,534 | ₩28,842 | ₩28,534 | ₩28,695 | +0.56% | 826.5만 |
|---|
| 2025.11.24 | ₩28,453 | ₩28,520 | ₩28,265 | ₩28,480 | +0.09% | 824.6만 |
|---|
| 2025.11.21 | ₩28,145 | ₩28,547 | ₩28,078 | ₩28,453 | +1.10% | 1739.5만 |
|---|
| 2025.11.20 | ₩28,332 | ₩28,467 | ₩28,051 | ₩28,064 | -0.95% | 1174만 |
|---|
| 2025.11.19 | ₩28,373 | ₩28,400 | ₩28,051 | ₩28,158 | -0.76% | 1151.4만 |
|---|
| 2025.11.18 | ₩28,225 | ₩28,453 | ₩28,185 | ₩28,373 | +0.52% | 1573.4만 |
|---|
| 2025.11.17 | ₩28,520 | ₩28,520 | ₩28,185 | ₩28,239 | -0.99% | 824.1만 |
|---|
| 2025.11.14 | ₩28,440 | ₩28,480 | ₩28,265 | ₩28,440 | 0.00% | 1207.3만 |
|---|
| 2025.11.13 | ₩28,547 | ₩28,654 | ₩28,319 | ₩28,359 | -0.66% | 1160.4만 |
|---|
| 2025.11.12 | ₩28,802 | ₩28,896 | ₩28,654 | ₩28,668 | -0.47% | 695.2만 |
|---|
| 2025.11.11 | ₩28,735 | ₩28,936 | ₩28,668 | ₩28,909 | +0.61% | 512.6만 |
|---|
| 2025.11.10 | ₩28,641 | ₩28,748 | ₩28,467 | ₩28,601 | -0.14% | 899.6만 |
|---|
| 2025.11.07 | ₩28,346 | ₩28,681 | ₩28,306 | ₩28,681 | +1.18% | 896.3만 |
|---|
| 2025.11.06 | ₩28,319 | ₩28,400 | ₩28,212 | ₩28,212 | -0.38% | 999.2만 |
|---|
| 2025.11.05 | ₩28,413 | ₩28,453 | ₩28,185 | ₩28,332 | -0.28% | 955.8만 |
|---|
| 2025.11.04 | ₩28,346 | ₩28,346 | ₩28,145 | ₩28,279 | -0.24% | 1130.8만 |
|---|
| 2025.11.03 | ₩27,984 | ₩28,279 | ₩27,863 | ₩28,239 | +0.91% | 1024.7만 |
|---|
| 2025.10.31 | ₩28,024 | ₩28,373 | ₩27,970 | ₩28,292 | +0.96% | 1191.9만 |
|---|
| 2025.10.30 | ₩28,051 | ₩28,386 | ₩28,024 | ₩28,198 | +0.53% | 1426.2만 |
|---|
| 2025.10.29 | ₩28,534 | ₩28,641 | ₩27,970 | ₩28,078 | -1.60% | 1759.8만 |
|---|
| 2025.10.28 | ₩29,245 | ₩29,245 | ₩28,695 | ₩28,735 | -1.74% | 1302.3만 |
|---|
| 2025.10.27 | ₩29,245 | ₩29,325 | ₩29,111 | ₩29,325 | +0.28% | 826.9만 |
|---|
| 2025.10.24 | ₩29,312 | ₩29,406 | ₩29,218 | ₩29,218 | -0.32% | 878.1만 |
|---|
| 2025.10.23 | ₩29,231 | ₩29,298 | ₩28,909 | ₩29,151 | -0.28% | 859.9만 |
|---|
| 2025.10.22 | ₩29,164 | ₩29,258 | ₩29,043 | ₩29,191 | +0.09% | 1247만 |
|---|
| 2025.10.21 | ₩29,218 | ₩29,285 | ₩29,043 | ₩29,070 | -0.51% | 990.3만 |
|---|
| 2025.10.20 | ₩29,057 | ₩29,218 | ₩28,990 | ₩29,218 | +0.55% | 656.5만 |
|---|
| 2025.10.17 | ₩28,762 | ₩28,976 | ₩28,654 | ₩28,950 | +0.65% | 1088만 |
|---|
| 2025.10.16 | ₩28,856 | ₩28,990 | ₩28,668 | ₩28,735 | -0.42% | 1256.3만 |
|---|
| 2025.10.15 | ₩28,467 | ₩28,909 | ₩28,467 | ₩28,842 | +1.32% | 1065만 |
|---|
| 2025.10.14 | ₩28,091 | ₩28,440 | ₩28,037 | ₩28,400 | +1.10% | 1076.3만 |
|---|
| 2025.10.13 | ₩27,970 | ₩28,145 | ₩27,917 | ₩28,118 | +0.53% | 865.2만 |
|---|
| 2025.10.10 | ₩28,319 | ₩28,413 | ₩27,930 | ₩27,970 | -1.23% | 1383.3만 |
|---|