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 | ₩29,524 | ₩29,791 | ₩29,430 | ₩29,711 | +0.63% | 1513.3만 |
| 2026.10.08 | ₩29,056 | ₩29,337 | ₩28,896 | ₩29,270 | +0.74% | 1353.1만 |
| 2026.10.07 | ₩29,497 | ₩29,524 | ₩29,083 | ₩29,083 | -1.41% | 1342.8만 |
| 2026.10.06 | ₩29,283 | ₩29,631 | ₩29,283 | ₩29,497 | +0.73% | 949.3만 |
| 2026.10.05 | ₩29,323 | ₩29,417 | ₩29,096 | ₩29,217 | -0.36% | 1188.4만 |
| 2026.10.02 | ₩29,430 | ₩29,658 | ₩29,297 | ₩29,350 | -0.27% | 967.2만 |
| 2026.10.01 | ₩29,323 | ₩29,364 | ₩29,043 | ₩29,230 | -0.32% | 1486.1만 |
| 2026.09.30 | ₩29,845 | ₩29,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,471 |
| -1.25% |
| 1349.6만 |
| 2026.09.29 | ₩29,644 | ₩29,885 | ₩29,564 | ₩29,751 | +0.36% | 1125.3만 |
|---|
| 2026.09.28 | ₩29,939 | ₩30,005 | ₩29,658 | ₩29,751 | -0.63% | 1113.9만 |
|---|
| 2026.09.25 | ₩29,979 | ₩30,005 | ₩29,631 | ₩29,832 | -0.49% | 1188.3만 |
|---|
| 2026.09.24 | ₩30,046 | ₩30,139 | ₩29,858 | ₩29,885 | -0.53% | 1520.3만 |
|---|
| 2026.09.23 | ₩30,139 | ₩30,326 | ₩29,952 | ₩29,979 | -0.53% | 972.9만 |
|---|
| 2026.09.22 | ₩30,661 | ₩30,727 | ₩30,580 | ₩30,634 | -0.09% | 631.3만 |
|---|
| 2026.09.21 | ₩30,500 | ₩30,714 | ₩30,487 | ₩30,661 | +0.53% | 749.1만 |
|---|
| 2026.09.18 | ₩30,527 | ₩30,594 | ₩30,407 | ₩30,407 | -0.39% | 690.9만 |
|---|
| 2026.09.17 | ₩30,808 | ₩30,821 | ₩30,634 | ₩30,714 | -0.30% | 697.5만 |
|---|
| 2026.09.16 | ₩30,808 | ₩31,102 | ₩30,420 | ₩30,594 | -0.69% | 880.6만 |
|---|
| 2026.09.15 | ₩30,861 | ₩30,901 | ₩30,594 | ₩30,794 | -0.22% | 857.5만 |
|---|
| 2026.09.14 | ₩30,995 | ₩31,182 | ₩30,754 | ₩30,875 | -0.39% | 827.1만 |
|---|
| 2026.09.11 | ₩31,048 | ₩31,129 | ₩30,888 | ₩31,022 | -0.09% | 1007.7만 |
|---|
| 2026.09.10 | ₩31,169 | ₩31,222 | ₩30,754 | ₩30,834 | -1.07% | 814.7만 |
|---|
| 2026.09.09 | ₩31,289 | ₩31,409 | ₩31,008 | ₩31,062 | -0.73% | 527.3만 |
|---|
| 2026.09.08 | ₩31,222 | ₩31,623 | ₩31,195 | ₩31,383 | +0.51% | 661만 |
|---|
| 2026.09.04 | ₩31,436 | ₩31,650 | ₩31,356 | ₩31,356 | -0.26% | 729.4만 |
|---|
| 2026.09.03 | ₩31,516 | ₩31,610 | ₩31,356 | ₩31,570 | +0.17% | 615.4만 |
|---|
| 2026.09.02 | ₩31,530 | ₩31,530 | ₩31,195 | ₩31,356 | -0.55% | 765.2만 |
|---|
| 2026.09.01 | ₩31,530 | ₩31,717 | ₩31,396 | ₩31,530 | 0.00% | 599.6만 |
|---|
| 2026.08.31 | ₩31,637 | ₩31,690 | ₩31,329 | ₩31,530 | -0.34% | 762.4만 |
|---|
| 2026.08.28 | ₩32,051 | ₩32,078 | ₩31,704 | ₩31,744 | -0.96% | 453.8만 |
|---|
| 2026.08.27 | ₩31,998 | ₩32,118 | ₩31,891 | ₩31,891 | -0.33% | 382만 |
|---|
| 2026.08.26 | ₩32,399 | ₩32,452 | ₩32,185 | ₩32,198 | -0.62% | 414.3만 |
|---|
| 2026.08.25 | ₩32,386 | ₩32,452 | ₩32,212 | ₩32,372 | -0.04% | 586.8만 |
|---|
| 2026.08.24 | ₩32,252 | ₩32,426 | ₩32,105 | ₩32,332 | +0.25% | 338.4만 |
|---|
| 2026.08.21 | ₩32,265 | ₩32,279 | ₩32,025 | ₩32,145 | -0.37% | 278.7만 |
|---|
| 2026.08.20 | ₩32,065 | ₩32,319 | ₩31,998 | ₩32,172 | +0.33% | 293.2만 |
|---|
| 2026.08.19 | ₩32,051 | ₩32,145 | ₩31,877 | ₩32,091 | +0.13% | 444.9만 |
|---|
| 2026.08.18 | ₩32,158 | ₩32,225 | ₩31,877 | ₩31,877 | -0.87% | 378.7만 |
|---|
| 2026.08.17 | ₩32,131 | ₩32,131 | ₩31,877 | ₩31,998 | -0.42% | 438.8만 |
|---|
| 2026.08.14 | ₩32,185 | ₩32,332 | ₩32,105 | ₩32,238 | +0.17% | 452.6만 |
|---|
| 2026.08.13 | ₩31,984 | ₩32,279 | ₩31,931 | ₩32,172 | +0.59% | 449.5만 |
|---|
| 2026.08.12 | ₩31,583 | ₩31,837 | ₩31,530 | ₩31,811 | +0.72% | 533.7만 |
|---|
| 2026.08.11 | ₩31,677 | ₩31,744 | ₩31,450 | ₩31,490 | -0.59% | 658.9만 |
|---|
| 2026.08.10 | ₩32,011 | ₩32,131 | ₩31,677 | ₩31,784 | -0.71% | 649.2만 |
|---|
| 2026.08.07 | ₩32,105 | ₩32,359 | ₩32,011 | ₩32,238 | +0.42% | 509.1만 |
|---|
| 2026.08.06 | ₩32,653 | ₩32,653 | ₩32,011 | ₩32,105 | -1.68% | 610.1만 |
|---|
| 2026.08.05 | ₩32,412 | ₩32,479 | ₩32,078 | ₩32,372 | -0.12% | 589.8만 |
|---|
| 2026.08.04 | ₩32,145 | ₩32,439 | ₩31,891 | ₩32,372 | +0.71% | 712.1만 |
|---|
| 2026.08.03 | ₩32,506 | ₩32,706 | ₩32,359 | ₩32,479 | -0.08% | 636.3만 |
|---|
| 2026.07.31 | ₩32,599 | ₩32,626 | ₩32,265 | ₩32,466 | -0.41% | 781.4만 |
|---|
| 2026.07.30 | ₩33,134 | ₩33,174 | ₩32,359 | ₩32,626 | -1.53% | 574.6만 |
|---|
| 2026.07.29 | ₩33,228 | ₩33,281 | ₩32,961 | ₩33,108 | -0.36% | 551.8만 |
|---|
| 2026.07.28 | ₩33,348 | ₩33,469 | ₩33,174 | ₩33,188 | -0.48% | 607.3만 |
|---|
| 2026.07.27 | ₩33,188 | ₩33,308 | ₩33,014 | ₩33,108 | -0.24% | 511.2만 |
|---|
| 2026.07.24 | ₩32,813 | ₩33,335 | ₩32,813 | ₩33,241 | +1.30% | 507.2만 |
|---|
| 2026.07.23 | ₩32,493 | ₩32,800 | ₩32,466 | ₩32,546 | +0.16% | 618만 |
|---|
| 2026.07.22 | ₩32,880 | ₩32,907 | ₩32,559 | ₩32,626 | -0.77% | 484.3만 |
|---|
| 2026.07.21 | ₩32,800 | ₩32,867 | ₩32,640 | ₩32,800 | 0.00% | 441만 |
|---|
| 2026.07.20 | ₩32,800 | ₩32,987 | ₩32,626 | ₩32,760 | -0.12% | 411.6만 |
|---|
| 2026.07.17 | ₩33,001 | ₩33,255 | ₩32,733 | ₩32,907 | -0.28% | 460.3만 |
|---|
| 2026.07.16 | ₩32,172 | ₩32,907 | ₩32,172 | ₩32,894 | +2.24% | 601.3만 |
|---|
| 2026.07.15 | ₩32,212 | ₩32,466 | ₩31,998 | ₩32,105 | -0.33% | 749.1만 |
|---|
| 2026.07.14 | ₩32,212 | ₩32,279 | ₩32,011 | ₩32,131 | -0.25% | 597.3만 |
|---|
| 2026.07.13 | ₩32,051 | ₩32,305 | ₩31,998 | ₩32,145 | +0.29% | 759.9만 |
|---|
| 2026.07.10 | ₩31,984 | ₩32,025 | ₩31,663 | ₩31,944 | -0.13% | 576.7만 |
|---|
| 2026.07.09 | ₩31,837 | ₩32,025 | ₩31,770 | ₩31,824 | -0.04% | 739.3만 |
|---|
| 2026.07.08 | ₩32,252 | ₩32,292 | ₩31,770 | ₩31,797 | -1.41% | 835.2만 |
|---|
| 2026.07.07 | ₩32,091 | ₩32,519 | ₩32,078 | ₩32,292 | +0.62% | 557.7만 |
|---|
| 2026.07.06 | ₩32,238 | ₩32,252 | ₩31,824 | ₩31,918 | -1.00% | 593.1만 |
|---|
| 2026.07.02 | ₩31,931 | ₩32,198 | ₩31,891 | ₩32,185 | +0.80% | 628.3만 |
|---|
| 2026.07.01 | ₩31,690 | ₩32,011 | ₩31,677 | ₩31,797 | +0.34% | 711.9만 |
|---|
| 2026.06.30 | ₩31,931 | ₩31,971 | ₩31,650 | ₩31,663 | -0.84% | 926.2만 |
|---|
| 2026.06.29 | ₩32,292 | ₩32,332 | ₩31,944 | ₩32,238 | -0.17% | 673.2만 |
|---|
| 2026.06.26 | ₩32,118 | ₩32,412 | ₩32,078 | ₩32,386 | +0.83% | 807.6만 |
|---|
| 2026.06.25 | ₩31,984 | ₩32,038 | ₩31,597 | ₩31,944 | -0.13% | 644만 |
|---|
| 2026.06.24 | ₩31,971 | ₩32,038 | ₩31,677 | ₩31,864 | -0.33% | 3084.3만 |
|---|
| 2026.06.23 | ₩31,704 | ₩32,131 | ₩31,637 | ₩32,065 | +1.14% | 517.9만 |
|---|
| 2026.06.22 | ₩31,423 | ₩31,784 | ₩31,276 | ₩31,650 | +0.72% | 2577.1만 |
|---|
| 2026.06.18 | ₩31,530 | ₩31,557 | ₩31,236 | ₩31,262 | -0.85% | 573.6만 |
|---|
| 2026.06.17 | ₩31,971 | ₩32,065 | ₩31,195 | ₩31,289 | -2.13% | 568.7만 |
|---|
| 2026.06.16 | ₩32,185 | ₩32,345 | ₩31,971 | ₩32,105 | -0.25% | 213.8만 |
|---|
| 2026.06.15 | ₩32,292 | ₩32,466 | ₩31,971 | ₩32,065 | -0.70% | 477.8만 |
|---|
| 2026.06.12 | ₩32,131 | ₩32,412 | ₩32,105 | ₩32,319 | +0.58% | 515만 |
|---|
| 2026.06.11 | ₩32,091 | ₩32,238 | ₩31,891 | ₩31,998 | -0.29% | 410.8만 |
|---|
| 2026.06.10 | ₩32,065 | ₩32,252 | ₩31,998 | ₩31,998 | -0.21% | 422.2만 |
|---|
| 2026.06.09 | ₩31,436 | ₩32,105 | ₩31,436 | ₩31,971 | +1.70% | 556.9만 |
|---|
| 2026.06.08 | ₩31,704 | ₩31,784 | ₩31,169 | ₩31,236 | -1.48% | 326.6만 |
|---|
| 2026.06.05 | ₩31,302 | ₩31,904 | ₩31,262 | ₩31,663 | +1.15% | 367.7만 |
|---|
| 2026.06.04 | ₩31,222 | ₩31,409 | ₩31,035 | ₩31,383 | +0.51% | 443.4만 |
|---|
| 2026.06.03 | ₩30,781 | ₩31,169 | ₩30,741 | ₩30,861 | +0.26% | 483.1만 |
|---|
| 2026.06.02 | ₩30,794 | ₩30,928 | ₩30,634 | ₩30,848 | +0.17% | 454.2만 |
|---|
| 2026.06.01 | ₩31,169 | ₩31,222 | ₩30,754 | ₩30,768 | -1.29% | 664.9만 |
|---|
| 2026.05.29 | ₩31,570 | ₩31,597 | ₩31,236 | ₩31,356 | -0.68% | 451.6만 |
|---|
| 2026.05.28 | ₩31,690 | ₩31,877 | ₩31,557 | ₩31,650 | -0.13% | 280.5만 |
|---|
| 2026.05.27 | ₩31,891 | ₩31,998 | ₩31,744 | ₩31,757 | -0.42% | 298.6만 |
|---|
| 2026.05.26 | ₩31,797 | ₩31,931 | ₩31,704 | ₩31,877 | +0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩31,744 | ₩31,824 | ₩31,476 | ₩31,677 | -0.21% | 289.1만 |
|---|
| 2026.05.21 | ₩31,450 | ₩31,663 | ₩31,262 | ₩31,623 | +0.55% | 269.1만 |
|---|
| 2026.05.20 | ₩31,222 | ₩31,583 | ₩31,195 | ₩31,583 | +1.16% | 312.6만 |
|---|
| 2026.05.19 | ₩31,075 | ₩31,276 | ₩30,928 | ₩31,209 | +0.43% | 455.3만 |
|---|
| 2026.05.18 | ₩30,808 | ₩31,115 | ₩30,794 | ₩31,089 | +0.91% | 485만 |
|---|
| 2026.05.15 | ₩31,129 | ₩31,155 | ₩30,674 | ₩30,714 | -1.33% | 375.5만 |
|---|
| 2026.05.14 | ₩31,436 | ₩31,450 | ₩31,182 | ₩31,195 | -0.77% | 287.8만 |
|---|
| 2026.05.13 | ₩31,423 | ₩31,423 | ₩31,155 | ₩31,316 | -0.34% | 390.4만 |
|---|
| 2026.05.12 | ₩31,436 | ₩31,597 | ₩31,276 | ₩31,530 | +0.30% | 348.3만 |
|---|
| 2026.05.11 | ₩31,516 | ₩31,704 | ₩31,396 | ₩31,490 | -0.08% | 336.1만 |
|---|
| 2026.05.08 | ₩31,423 | ₩31,637 | ₩31,423 | ₩31,463 | +0.13% | 347.4만 |
|---|
| 2026.05.07 | ₩31,503 | ₩31,583 | ₩31,195 | ₩31,343 | -0.51% | 636.8만 |
|---|
| 2026.05.06 | ₩31,329 | ₩31,677 | ₩31,329 | ₩31,583 | +0.81% | 919.8만 |
|---|
| 2026.05.05 | ₩31,115 | ₩31,249 | ₩30,941 | ₩31,169 | +0.17% | 381만 |
|---|
| 2026.05.04 | ₩31,115 | ₩31,329 | ₩30,941 | ₩31,075 | -0.13% | 408.2만 |
|---|
| 2026.05.01 | ₩31,383 | ₩31,436 | ₩31,182 | ₩31,276 | -0.34% | 496.1만 |
|---|
| 2026.04.30 | ₩30,781 | ₩31,369 | ₩30,781 | ₩31,316 | +1.74% | 868.6만 |
|---|
| 2026.04.29 | ₩30,901 | ₩31,115 | ₩30,714 | ₩30,834 | -0.22% | 647.8만 |
|---|
| 2026.04.28 | ₩30,901 | ₩31,048 | ₩30,634 | ₩31,035 | +0.43% | 521.2만 |
|---|
| 2026.04.27 | ₩30,741 | ₩31,022 | ₩30,687 | ₩30,727 | -0.04% | 439.1만 |
|---|
| 2026.04.24 | ₩30,941 | ₩31,102 | ₩30,848 | ₩30,888 | -0.17% | 394.6만 |
|---|
| 2026.04.23 | ₩30,634 | ₩30,968 | ₩30,621 | ₩30,955 | +1.05% | 551.3만 |
|---|
| 2026.04.22 | ₩30,941 | ₩31,075 | ₩30,407 | ₩30,527 | -1.34% | 484.9만 |
|---|
| 2026.04.21 | ₩31,383 | ₩31,396 | ₩30,834 | ₩30,875 | -1.62% | 511.1만 |
|---|
| 2026.04.20 | ₩31,249 | ₩31,423 | ₩31,195 | ₩31,396 | +0.47% | 311.9만 |
|---|
| 2026.04.17 | ₩30,955 | ₩31,356 | ₩30,915 | ₩31,329 | +1.21% | 545.7만 |
|---|
| 2026.04.16 | ₩30,647 | ₩30,875 | ₩30,634 | ₩30,861 | +0.70% | 447.1만 |
|---|
| 2026.04.15 | ₩30,514 | ₩30,594 | ₩30,380 | ₩30,594 | +0.26% | 602.9만 |
|---|
| 2026.04.14 | ₩30,246 | ₩30,621 | ₩30,166 | ₩30,607 | +1.19% | 583.1만 |
|---|
| 2026.04.13 | ₩30,139 | ₩30,313 | ₩30,005 | ₩30,313 | +0.58% | 545.6만 |
|---|
| 2026.04.10 | ₩30,193 | ₩30,340 | ₩30,099 | ₩30,246 | +0.18% | 637.1만 |
|---|
| 2026.04.09 | ₩29,778 | ₩30,420 | ₩29,751 | ₩30,153 | +1.26% | 743.4만 |
|---|
| 2026.04.08 | ₩29,751 | ₩29,925 | ₩29,671 | ₩29,872 | +0.40% | 732.7만 |
|---|
| 2026.04.07 | ₩29,230 | ₩29,471 | ₩29,110 | ₩29,364 | +0.46% | 842.2만 |
|---|
| 2026.04.06 | ₩29,203 | ₩29,404 | ₩29,123 | ₩29,310 | +0.37% | 642만 |
|---|
| 2026.04.02 | ₩28,815 | ₩29,310 | ₩28,695 | ₩29,297 | +1.67% | 1397.7만 |
|---|
| 2026.04.01 | ₩28,749 | ₩28,989 | ₩28,695 | ₩28,855 | +0.37% | 1379.1만 |
|---|
| 2026.03.31 | ₩28,628 | ₩28,962 | ₩28,428 | ₩28,735 | +0.37% | 1782.7만 |
|---|
| 2026.03.30 | ₩28,521 | ₩28,695 | ₩28,200 | ₩28,307 | -0.75% | 1347만 |
|---|
| 2026.03.27 | ₩28,347 | ₩28,521 | ₩28,147 | ₩28,214 | -0.47% | 987만 |
|---|
| 2026.03.26 | ₩28,361 | ₩28,628 | ₩28,267 | ₩28,401 | +0.14% | 1372.2만 |
|---|
| 2026.03.25 | ₩28,561 | ₩28,642 | ₩28,321 | ₩28,428 | -0.47% | 1521.8만 |
|---|
| 2026.03.24 | ₩28,615 | ₩28,882 | ₩28,521 | ₩28,588 | -0.09% | 2216.7만 |
|---|
| 2026.03.23 | ₩29,003 | ₩29,163 | ₩28,749 | ₩28,762 | -0.83% | 1727.1만 |
|---|
| 2026.03.20 | ₩29,511 | ₩29,551 | ₩28,441 | ₩28,548 | -3.26% | 2174.9만 |
|---|
| 2026.03.19 | ₩29,551 | ₩29,698 | ₩29,364 | ₩29,524 | -0.09% | 1630.2만 |
|---|
| 2026.03.18 | ₩30,005 | ₩30,019 | ₩29,618 | ₩29,618 | -1.29% | 1685만 |
|---|
| 2026.03.17 | ₩30,206 | ₩30,326 | ₩30,072 | ₩30,072 | -0.44% | 1405.5만 |
|---|
| 2026.03.16 | ₩29,979 | ₩30,219 | ₩29,952 | ₩29,992 | +0.04% | 1376.3만 |
|---|
| 2026.03.13 | ₩30,019 | ₩30,139 | ₩29,698 | ₩29,738 | -0.94% | 920.6만 |
|---|
| 2026.03.12 | ₩29,685 | ₩29,939 | ₩29,604 | ₩29,711 | +0.09% | 802.4만 |
|---|
| 2026.03.11 | ₩30,086 | ₩30,099 | ₩29,805 | ₩29,912 | -0.58% | 695.3만 |
|---|
| 2026.03.10 | ₩30,139 | ₩30,487 | ₩30,019 | ₩30,219 | +0.27% | 771.4만 |
|---|
| 2026.03.09 | ₩29,885 | ₩30,300 | ₩29,524 | ₩30,206 | +1.07% | 1003.2만 |
|---|
| 2026.03.06 | ₩30,286 | ₩30,286 | ₩29,979 | ₩30,166 | -0.40% | 954.6만 |
|---|
| 2026.03.05 | ₩30,514 | ₩30,514 | ₩30,206 | ₩30,473 | -0.13% | 925만 |
|---|
| 2026.03.04 | ₩30,647 | ₩30,808 | ₩30,407 | ₩30,794 | +0.48% | 770.3만 |
|---|
| 2026.03.03 | ₩30,433 | ₩30,834 | ₩30,193 | ₩30,741 | +1.01% | 1097.4만 |
|---|
| 2026.03.02 | ₩30,661 | ₩31,008 | ₩30,527 | ₩30,928 | +0.87% | 1120만 |
|---|
| 2026.02.27 | ₩30,661 | ₩31,035 | ₩30,634 | ₩30,794 | +0.44% | 1113.1만 |
|---|
| 2026.02.26 | ₩30,661 | ₩30,781 | ₩30,554 | ₩30,727 | +0.22% | 613.9만 |
|---|
| 2026.02.25 | ₩30,621 | ₩30,701 | ₩30,407 | ₩30,554 | -0.22% | 623.3만 |
|---|
| 2026.02.24 | ₩30,540 | ₩30,661 | ₩30,420 | ₩30,634 | +0.31% | 551.7만 |
|---|
| 2026.02.23 | ₩30,487 | ₩30,781 | ₩30,460 | ₩30,594 | +0.35% | 518만 |
|---|
| 2026.02.20 | ₩30,300 | ₩30,514 | ₩30,233 | ₩30,514 | +0.71% | 593.8만 |
|---|
| 2026.02.19 | ₩30,313 | ₩30,473 | ₩30,126 | ₩30,273 | -0.13% | 514.3만 |
|---|
| 2026.02.18 | ₩30,714 | ₩30,754 | ₩30,233 | ₩30,313 | -1.31% | 732.5만 |
|---|
| 2026.02.17 | ₩30,661 | ₩30,848 | ₩30,460 | ₩30,834 | +0.57% | 701.7만 |
|---|
| 2026.02.13 | ₩30,126 | ₩30,607 | ₩30,126 | ₩30,500 | +1.24% | 975만 |
|---|
| 2026.02.12 | ₩30,326 | ₩30,661 | ₩30,086 | ₩30,086 | -0.79% | 1326.5만 |
|---|
| 2026.02.11 | ₩29,979 | ₩30,166 | ₩29,885 | ₩30,032 | +0.18% | 1102.4만 |
|---|
| 2026.02.10 | ₩29,484 | ₩29,965 | ₩29,484 | ₩29,885 | +1.36% | 845만 |
|---|
| 2026.02.09 | ₩29,310 | ₩29,497 | ₩29,176 | ₩29,457 | +0.50% | 705.8만 |
|---|
| 2026.02.06 | ₩29,150 | ₩29,417 | ₩29,069 | ₩29,377 | +0.78% | 746.9만 |
|---|
| 2026.02.05 | ₩28,869 | ₩29,043 | ₩28,695 | ₩28,936 | +0.23% | 1094.9만 |
|---|
| 2026.02.04 | ₩28,628 | ₩29,083 | ₩28,588 | ₩28,936 | +1.07% | 847.8만 |
|---|
| 2026.02.03 | ₩28,347 | ₩28,535 | ₩28,240 | ₩28,481 | +0.47% | 1383.2만 |
|---|
| 2026.02.02 | ₩28,682 | ₩28,775 | ₩28,374 | ₩28,387 | -1.03% | 837.4만 |
|---|
| 2026.01.30 | ₩28,548 | ₩28,682 | ₩28,307 | ₩28,628 | +0.28% | 1575만 |
|---|
| 2026.01.29 | ₩28,321 | ₩28,642 | ₩28,160 | ₩28,588 | +0.94% | 1479.3만 |
|---|
| 2026.01.28 | ₩28,441 | ₩28,548 | ₩28,080 | ₩28,160 | -0.99% | 1199.3만 |
|---|
| 2026.01.27 | ₩28,441 | ₩28,508 | ₩28,307 | ₩28,468 | +0.09% | 584만 |
|---|
| 2026.01.26 | ₩28,615 | ₩28,682 | ₩28,414 | ₩28,454 | -0.56% | 690.7만 |
|---|
| 2026.01.23 | ₩28,441 | ₩28,575 | ₩28,307 | ₩28,521 | +0.28% | 733.8만 |
|---|
| 2026.01.22 | ₩28,815 | ₩28,882 | ₩28,428 | ₩28,454 | -1.25% | 930.7만 |
|---|
| 2026.01.21 | ₩28,909 | ₩28,976 | ₩28,575 | ₩28,802 | -0.37% | 1292.1만 |
|---|
| 2026.01.20 | ₩29,016 | ₩29,083 | ₩28,708 | ₩28,749 | -0.92% | 966.7만 |
|---|
| 2026.01.16 | ₩28,789 | ₩29,270 | ₩28,762 | ₩29,230 | +1.53% | 749.7만 |
|---|
| 2026.01.15 | ₩28,842 | ₩29,029 | ₩28,762 | ₩28,869 | +0.09% | 811.4만 |
|---|
| 2026.01.14 | ₩28,454 | ₩28,722 | ₩28,454 | ₩28,708 | +0.89% | 800.6만 |
|---|
| 2026.01.13 | ₩28,281 | ₩28,481 | ₩28,053 | ₩28,428 | +0.52% | 748.4만 |
|---|
| 2026.01.12 | ₩28,267 | ₩28,441 | ₩28,214 | ₩28,281 | +0.05% | 914.8만 |
|---|
| 2026.01.09 | ₩28,133 | ₩28,374 | ₩28,133 | ₩28,254 | +0.43% | 887.3만 |
|---|
| 2026.01.08 | ₩27,786 | ₩28,267 | ₩27,772 | ₩28,160 | +1.35% | 992만 |
|---|
| 2026.01.07 | ₩28,281 | ₩28,334 | ₩27,906 | ₩27,919 | -1.28% | 1020.2만 |
|---|
| 2026.01.06 | ₩27,853 | ₩28,214 | ₩27,839 | ₩28,133 | +1.01% | 1107.9만 |
|---|
| 2026.01.05 | ₩27,879 | ₩28,080 | ₩27,706 | ₩27,946 | +0.24% | 1222.8만 |
|---|
| 2026.01.02 | ₩27,906 | ₩28,067 | ₩27,706 | ₩27,960 | +0.19% | 918.8만 |
|---|
| 2025.12.31 | ₩28,160 | ₩28,160 | ₩27,906 | ₩27,933 | -0.81% | 1104.7만 |
|---|
| 2025.12.30 | ₩28,107 | ₩28,160 | ₩28,040 | ₩28,133 | +0.10% | 833만 |
|---|
| 2025.12.29 | ₩28,107 | ₩28,160 | ₩28,000 | ₩28,093 | -0.05% | 819.8만 |
|---|
| 2025.12.26 | ₩27,933 | ₩28,026 | ₩27,879 | ₩28,026 | +0.34% | 784.6만 |
|---|
| 2025.12.24 | ₩27,826 | ₩28,026 | ₩27,799 | ₩27,986 | +0.58% | 409.6만 |
|---|
| 2025.12.23 | ₩27,839 | ₩27,839 | ₩27,692 | ₩27,786 | -0.19% | 611.6만 |
|---|
| 2025.12.22 | ₩27,665 | ₩27,866 | ₩27,585 | ₩27,826 | +0.58% | 989.7만 |
|---|
| 2025.12.19 | ₩27,759 | ₩27,893 | ₩27,679 | ₩27,679 | -0.29% | 1067.4만 |
|---|
| 2025.12.18 | ₩28,093 | ₩28,160 | ₩27,799 | ₩27,813 | -1.00% | 1398만 |
|---|
| 2025.12.17 | ₩27,853 | ₩28,093 | ₩27,839 | ₩27,973 | +0.43% | 1702.8만 |
|---|
| 2025.12.16 | ₩28,107 | ₩28,187 | ₩27,813 | ₩27,866 | -0.86% | 1385.9만 |
|---|
| 2025.12.15 | ₩28,080 | ₩28,133 | ₩27,919 | ₩28,107 | +0.10% | 1315.2만 |
|---|
| 2025.12.12 | ₩28,040 | ₩28,174 | ₩27,866 | ₩27,933 | -0.38% | 1427만 |
|---|
| 2025.12.11 | ₩27,919 | ₩28,080 | ₩27,853 | ₩27,946 | +0.10% | 1413.2만 |
|---|
| 2025.12.10 | ₩27,853 | ₩28,053 | ₩27,799 | ₩27,879 | +0.10% | 1176.1만 |
|---|
| 2025.12.09 | ₩28,281 | ₩28,454 | ₩28,026 | ₩28,040 | -0.85% | 1390.7만 |
|---|
| 2025.12.08 | ₩28,374 | ₩28,387 | ₩28,187 | ₩28,200 | -0.61% | 1202.3만 |
|---|
| 2025.12.05 | ₩28,374 | ₩28,508 | ₩28,334 | ₩28,374 | 0.00% | 1141.8만 |
|---|
| 2025.12.04 | ₩28,414 | ₩28,615 | ₩28,374 | ₩28,414 | 0.00% | 1252만 |
|---|
| 2025.12.03 | ₩28,428 | ₩28,575 | ₩28,347 | ₩28,481 | +0.19% | 1051.8만 |
|---|
| 2025.12.02 | ₩28,615 | ₩28,642 | ₩28,347 | ₩28,454 | -0.56% | 879.3만 |
|---|
| 2025.12.01 | ₩28,615 | ₩28,708 | ₩28,521 | ₩28,535 | -0.28% | 707.1만 |
|---|
| 2025.11.28 | ₩28,735 | ₩28,949 | ₩28,708 | ₩28,842 | +0.37% | 418.3만 |
|---|
| 2025.11.26 | ₩28,521 | ₩28,909 | ₩28,521 | ₩28,749 | +0.80% | 637.1만 |
|---|
| 2025.11.25 | ₩28,441 | ₩28,749 | ₩28,441 | ₩28,601 | +0.56% | 826.5만 |
|---|
| 2025.11.24 | ₩28,361 | ₩28,428 | ₩28,174 | ₩28,387 | +0.09% | 824.6만 |
|---|
| 2025.11.21 | ₩28,053 | ₩28,454 | ₩27,986 | ₩28,361 | +1.10% | 1739.5만 |
|---|
| 2025.11.20 | ₩28,240 | ₩28,374 | ₩27,960 | ₩27,973 | -0.95% | 1174만 |
|---|
| 2025.11.19 | ₩28,281 | ₩28,307 | ₩27,960 | ₩28,067 | -0.76% | 1151.4만 |
|---|
| 2025.11.18 | ₩28,133 | ₩28,361 | ₩28,093 | ₩28,281 | +0.52% | 1573.4만 |
|---|
| 2025.11.17 | ₩28,428 | ₩28,428 | ₩28,093 | ₩28,147 | -0.99% | 824.1만 |
|---|
| 2025.11.14 | ₩28,347 | ₩28,387 | ₩28,174 | ₩28,347 | 0.00% | 1207.3만 |
|---|
| 2025.11.13 | ₩28,454 | ₩28,561 | ₩28,227 | ₩28,267 | -0.66% | 1160.4만 |
|---|
| 2025.11.12 | ₩28,708 | ₩28,802 | ₩28,561 | ₩28,575 | -0.47% | 695.2만 |
|---|
| 2025.11.11 | ₩28,642 | ₩28,842 | ₩28,575 | ₩28,815 | +0.61% | 512.6만 |
|---|
| 2025.11.10 | ₩28,548 | ₩28,655 | ₩28,374 | ₩28,508 | -0.14% | 899.6만 |
|---|
| 2025.11.07 | ₩28,254 | ₩28,588 | ₩28,214 | ₩28,588 | +1.18% | 896.3만 |
|---|
| 2025.11.06 | ₩28,227 | ₩28,307 | ₩28,120 | ₩28,120 | -0.38% | 999.2만 |
|---|
| 2025.11.05 | ₩28,321 | ₩28,361 | ₩28,093 | ₩28,240 | -0.28% | 955.8만 |
|---|
| 2025.11.04 | ₩28,254 | ₩28,254 | ₩28,053 | ₩28,187 | -0.24% | 1130.8만 |
|---|
| 2025.11.03 | ₩27,893 | ₩28,187 | ₩27,772 | ₩28,147 | +0.91% | 1024.7만 |
|---|
| 2025.10.31 | ₩27,933 | ₩28,281 | ₩27,879 | ₩28,200 | +0.96% | 1191.9만 |
|---|
| 2025.10.30 | ₩27,960 | ₩28,294 | ₩27,933 | ₩28,107 | +0.53% | 1426.2만 |
|---|
| 2025.10.29 | ₩28,441 | ₩28,548 | ₩27,879 | ₩27,986 | -1.60% | 1759.8만 |
|---|
| 2025.10.28 | ₩29,150 | ₩29,150 | ₩28,601 | ₩28,642 | -1.74% | 1302.3만 |
|---|
| 2025.10.27 | ₩29,150 | ₩29,230 | ₩29,016 | ₩29,230 | +0.28% | 826.9만 |
|---|
| 2025.10.24 | ₩29,217 | ₩29,310 | ₩29,123 | ₩29,123 | -0.32% | 878.1만 |
|---|
| 2025.10.23 | ₩29,136 | ₩29,203 | ₩28,815 | ₩29,056 | -0.28% | 859.9만 |
|---|
| 2025.10.22 | ₩29,069 | ₩29,163 | ₩28,949 | ₩29,096 | +0.09% | 1247만 |
|---|
| 2025.10.21 | ₩29,123 | ₩29,190 | ₩28,949 | ₩28,976 | -0.51% | 990.3만 |
|---|
| 2025.10.20 | ₩28,962 | ₩29,123 | ₩28,896 | ₩29,123 | +0.55% | 656.5만 |
|---|
| 2025.10.17 | ₩28,668 | ₩28,882 | ₩28,561 | ₩28,855 | +0.65% | 1088만 |
|---|
| 2025.10.16 | ₩28,762 | ₩28,896 | ₩28,575 | ₩28,642 | -0.42% | 1256.3만 |
|---|
| 2025.10.15 | ₩28,374 | ₩28,815 | ₩28,374 | ₩28,749 | +1.32% | 1065만 |
|---|
| 2025.10.14 | ₩28,000 | ₩28,347 | ₩27,946 | ₩28,307 | +1.10% | 1076.3만 |
|---|
| 2025.10.13 | ₩27,879 | ₩28,053 | ₩27,826 | ₩28,026 | +0.53% | 865.2만 |
|---|
| 2025.10.10 | ₩28,227 | ₩28,321 | ₩27,839 | ₩27,879 | -1.23% | 1383.3만 |
|---|