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 | ₩29,553 | ₩29,820 | ₩29,459 | ₩29,740 | +0.63% | 1513.3만 |
| 2026.10.08 | ₩29,084 | ₩29,365 | ₩28,923 | ₩29,298 | +0.74% | 1353.1만 |
| 2026.10.07 | ₩29,526 | ₩29,553 | ₩29,111 | ₩29,111 | -1.41% | 1342.8만 |
| 2026.10.06 | ₩29,312 | ₩29,660 | ₩29,312 | ₩29,526 | +0.73% | 949.3만 |
| 2026.10.05 | ₩29,352 | ₩29,445 | ₩29,124 | ₩29,245 | -0.36% | 1188.4만 |
| 2026.10.02 | ₩29,459 | ₩29,686 | ₩29,325 | ₩29,379 | -0.27% | 967.2만 |
| 2026.10.01 | ₩29,352 | ₩29,392 | ₩29,071 | ₩29,258 | -0.32% | 1486.1만 |
| 2026.09.30 | ₩29,874 | ₩29,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,499 |
| -1.25% |
| 1349.6만 |
| 2026.09.29 | ₩29,673 | ₩29,914 | ₩29,593 | ₩29,780 | +0.36% | 1125.3만 |
|---|
| 2026.09.28 | ₩29,967 | ₩30,034 | ₩29,686 | ₩29,780 | -0.63% | 1113.9만 |
|---|
| 2026.09.25 | ₩30,008 | ₩30,034 | ₩29,660 | ₩29,860 | -0.49% | 1188.3만 |
|---|
| 2026.09.24 | ₩30,075 | ₩30,168 | ₩29,887 | ₩29,914 | -0.53% | 1520.3만 |
|---|
| 2026.09.23 | ₩30,168 | ₩30,356 | ₩29,981 | ₩30,008 | -0.53% | 972.9만 |
|---|
| 2026.09.22 | ₩30,690 | ₩30,757 | ₩30,610 | ₩30,663 | -0.09% | 631.3만 |
|---|
| 2026.09.21 | ₩30,530 | ₩30,744 | ₩30,516 | ₩30,690 | +0.53% | 749.1만 |
|---|
| 2026.09.18 | ₩30,556 | ₩30,623 | ₩30,436 | ₩30,436 | -0.39% | 690.9만 |
|---|
| 2026.09.17 | ₩30,837 | ₩30,851 | ₩30,663 | ₩30,744 | -0.30% | 697.5만 |
|---|
| 2026.09.16 | ₩30,837 | ₩31,132 | ₩30,449 | ₩30,623 | -0.69% | 880.6만 |
|---|
| 2026.09.15 | ₩30,891 | ₩30,931 | ₩30,623 | ₩30,824 | -0.22% | 857.5만 |
|---|
| 2026.09.14 | ₩31,025 | ₩31,212 | ₩30,784 | ₩30,904 | -0.39% | 827.1만 |
|---|
| 2026.09.11 | ₩31,078 | ₩31,159 | ₩30,918 | ₩31,052 | -0.09% | 1007.7만 |
|---|
| 2026.09.10 | ₩31,199 | ₩31,252 | ₩30,784 | ₩30,864 | -1.07% | 814.7만 |
|---|
| 2026.09.09 | ₩31,319 | ₩31,440 | ₩31,038 | ₩31,092 | -0.73% | 527.3만 |
|---|
| 2026.09.08 | ₩31,252 | ₩31,654 | ₩31,226 | ₩31,413 | +0.51% | 661만 |
|---|
| 2026.09.04 | ₩31,466 | ₩31,681 | ₩31,386 | ₩31,386 | -0.26% | 729.4만 |
|---|
| 2026.09.03 | ₩31,547 | ₩31,640 | ₩31,386 | ₩31,600 | +0.17% | 615.4만 |
|---|
| 2026.09.02 | ₩31,560 | ₩31,560 | ₩31,226 | ₩31,386 | -0.55% | 765.2만 |
|---|
| 2026.09.01 | ₩31,560 | ₩31,748 | ₩31,426 | ₩31,560 | 0.00% | 599.6만 |
|---|
| 2026.08.31 | ₩31,667 | ₩31,721 | ₩31,359 | ₩31,560 | -0.34% | 762.4만 |
|---|
| 2026.08.28 | ₩32,082 | ₩32,109 | ₩31,734 | ₩31,774 | -0.96% | 453.8만 |
|---|
| 2026.08.27 | ₩32,029 | ₩32,149 | ₩31,922 | ₩31,922 | -0.33% | 382만 |
|---|
| 2026.08.26 | ₩32,430 | ₩32,484 | ₩32,216 | ₩32,229 | -0.62% | 414.3만 |
|---|
| 2026.08.25 | ₩32,417 | ₩32,484 | ₩32,243 | ₩32,403 | -0.04% | 586.8만 |
|---|
| 2026.08.24 | ₩32,283 | ₩32,457 | ₩32,136 | ₩32,363 | +0.25% | 338.4만 |
|---|
| 2026.08.21 | ₩32,296 | ₩32,310 | ₩32,055 | ₩32,176 | -0.37% | 278.7만 |
|---|
| 2026.08.20 | ₩32,096 | ₩32,350 | ₩32,029 | ₩32,203 | +0.33% | 293.2만 |
|---|
| 2026.08.19 | ₩32,082 | ₩32,176 | ₩31,908 | ₩32,122 | +0.13% | 444.9만 |
|---|
| 2026.08.18 | ₩32,189 | ₩32,256 | ₩31,908 | ₩31,908 | -0.87% | 378.7만 |
|---|
| 2026.08.17 | ₩32,162 | ₩32,162 | ₩31,908 | ₩32,029 | -0.42% | 438.8만 |
|---|
| 2026.08.14 | ₩32,216 | ₩32,363 | ₩32,136 | ₩32,270 | +0.17% | 452.6만 |
|---|
| 2026.08.13 | ₩32,015 | ₩32,310 | ₩31,962 | ₩32,203 | +0.59% | 449.5만 |
|---|
| 2026.08.12 | ₩31,614 | ₩31,868 | ₩31,560 | ₩31,841 | +0.72% | 533.7만 |
|---|
| 2026.08.11 | ₩31,707 | ₩31,774 | ₩31,480 | ₩31,520 | -0.59% | 658.9만 |
|---|
| 2026.08.10 | ₩32,042 | ₩32,162 | ₩31,707 | ₩31,814 | -0.71% | 649.2만 |
|---|
| 2026.08.07 | ₩32,136 | ₩32,390 | ₩32,042 | ₩32,270 | +0.42% | 509.1만 |
|---|
| 2026.08.06 | ₩32,684 | ₩32,684 | ₩32,042 | ₩32,136 | -1.68% | 610.1만 |
|---|
| 2026.08.05 | ₩32,444 | ₩32,510 | ₩32,109 | ₩32,403 | -0.12% | 589.8만 |
|---|
| 2026.08.04 | ₩32,176 | ₩32,470 | ₩31,922 | ₩32,403 | +0.71% | 712.1만 |
|---|
| 2026.08.03 | ₩32,537 | ₩32,738 | ₩32,390 | ₩32,510 | -0.08% | 636.3만 |
|---|
| 2026.07.31 | ₩32,631 | ₩32,658 | ₩32,296 | ₩32,497 | -0.41% | 781.4만 |
|---|
| 2026.07.30 | ₩33,166 | ₩33,206 | ₩32,390 | ₩32,658 | -1.53% | 574.6만 |
|---|
| 2026.07.29 | ₩33,260 | ₩33,314 | ₩32,992 | ₩33,140 | -0.36% | 551.8만 |
|---|
| 2026.07.28 | ₩33,380 | ₩33,501 | ₩33,206 | ₩33,220 | -0.48% | 607.3만 |
|---|
| 2026.07.27 | ₩33,220 | ₩33,340 | ₩33,046 | ₩33,140 | -0.24% | 511.2만 |
|---|
| 2026.07.24 | ₩32,845 | ₩33,367 | ₩32,845 | ₩33,273 | +1.30% | 507.2만 |
|---|
| 2026.07.23 | ₩32,524 | ₩32,832 | ₩32,497 | ₩32,577 | +0.16% | 618만 |
|---|
| 2026.07.22 | ₩32,912 | ₩32,939 | ₩32,591 | ₩32,658 | -0.77% | 484.3만 |
|---|
| 2026.07.21 | ₩32,832 | ₩32,899 | ₩32,671 | ₩32,832 | 0.00% | 441만 |
|---|
| 2026.07.20 | ₩32,832 | ₩33,019 | ₩32,658 | ₩32,792 | -0.12% | 411.6만 |
|---|
| 2026.07.17 | ₩33,032 | ₩33,287 | ₩32,765 | ₩32,939 | -0.28% | 460.3만 |
|---|
| 2026.07.16 | ₩32,203 | ₩32,939 | ₩32,203 | ₩32,925 | +2.24% | 601.3만 |
|---|
| 2026.07.15 | ₩32,243 | ₩32,497 | ₩32,029 | ₩32,136 | -0.33% | 749.1만 |
|---|
| 2026.07.14 | ₩32,243 | ₩32,310 | ₩32,042 | ₩32,162 | -0.25% | 597.3만 |
|---|
| 2026.07.13 | ₩32,082 | ₩32,336 | ₩32,029 | ₩32,176 | +0.29% | 759.9만 |
|---|
| 2026.07.10 | ₩32,015 | ₩32,055 | ₩31,694 | ₩31,975 | -0.13% | 576.7만 |
|---|
| 2026.07.09 | ₩31,868 | ₩32,055 | ₩31,801 | ₩31,855 | -0.04% | 739.3만 |
|---|
| 2026.07.08 | ₩32,283 | ₩32,323 | ₩31,801 | ₩31,828 | -1.41% | 835.2만 |
|---|
| 2026.07.07 | ₩32,122 | ₩32,551 | ₩32,109 | ₩32,323 | +0.62% | 557.7만 |
|---|
| 2026.07.06 | ₩32,270 | ₩32,283 | ₩31,855 | ₩31,948 | -1.00% | 593.1만 |
|---|
| 2026.07.02 | ₩31,962 | ₩32,229 | ₩31,922 | ₩32,216 | +0.80% | 628.3만 |
|---|
| 2026.07.01 | ₩31,721 | ₩32,042 | ₩31,707 | ₩31,828 | +0.34% | 711.9만 |
|---|
| 2026.06.30 | ₩31,962 | ₩32,002 | ₩31,681 | ₩31,694 | -0.84% | 926.2만 |
|---|
| 2026.06.29 | ₩32,323 | ₩32,363 | ₩31,975 | ₩32,270 | -0.17% | 673.2만 |
|---|
| 2026.06.26 | ₩32,149 | ₩32,444 | ₩32,109 | ₩32,417 | +0.83% | 807.6만 |
|---|
| 2026.06.25 | ₩32,015 | ₩32,069 | ₩31,627 | ₩31,975 | -0.13% | 644만 |
|---|
| 2026.06.24 | ₩32,002 | ₩32,069 | ₩31,707 | ₩31,895 | -0.33% | 3084.3만 |
|---|
| 2026.06.23 | ₩31,734 | ₩32,162 | ₩31,667 | ₩32,096 | +1.14% | 517.9만 |
|---|
| 2026.06.22 | ₩31,453 | ₩31,814 | ₩31,306 | ₩31,681 | +0.72% | 2577.1만 |
|---|
| 2026.06.18 | ₩31,560 | ₩31,587 | ₩31,266 | ₩31,292 | -0.85% | 573.6만 |
|---|
| 2026.06.17 | ₩32,002 | ₩32,096 | ₩31,226 | ₩31,319 | -2.13% | 568.7만 |
|---|
| 2026.06.16 | ₩32,216 | ₩32,377 | ₩32,002 | ₩32,136 | -0.25% | 213.8만 |
|---|
| 2026.06.15 | ₩32,323 | ₩32,497 | ₩32,002 | ₩32,096 | -0.70% | 477.8만 |
|---|
| 2026.06.12 | ₩32,162 | ₩32,444 | ₩32,136 | ₩32,350 | +0.58% | 515만 |
|---|
| 2026.06.11 | ₩32,122 | ₩32,270 | ₩31,922 | ₩32,029 | -0.29% | 410.8만 |
|---|
| 2026.06.10 | ₩32,096 | ₩32,283 | ₩32,029 | ₩32,029 | -0.21% | 422.2만 |
|---|
| 2026.06.09 | ₩31,466 | ₩32,136 | ₩31,466 | ₩32,002 | +1.70% | 556.9만 |
|---|
| 2026.06.08 | ₩31,734 | ₩31,814 | ₩31,199 | ₩31,266 | -1.48% | 326.6만 |
|---|
| 2026.06.05 | ₩31,333 | ₩31,935 | ₩31,292 | ₩31,694 | +1.15% | 367.7만 |
|---|
| 2026.06.04 | ₩31,252 | ₩31,440 | ₩31,065 | ₩31,413 | +0.51% | 443.4만 |
|---|
| 2026.06.03 | ₩30,811 | ₩31,199 | ₩30,771 | ₩30,891 | +0.26% | 483.1만 |
|---|
| 2026.06.02 | ₩30,824 | ₩30,958 | ₩30,663 | ₩30,878 | +0.17% | 454.2만 |
|---|
| 2026.06.01 | ₩31,199 | ₩31,252 | ₩30,784 | ₩30,797 | -1.29% | 664.9만 |
|---|
| 2026.05.29 | ₩31,600 | ₩31,627 | ₩31,266 | ₩31,386 | -0.68% | 451.6만 |
|---|
| 2026.05.28 | ₩31,721 | ₩31,908 | ₩31,587 | ₩31,681 | -0.13% | 280.5만 |
|---|
| 2026.05.27 | ₩31,922 | ₩32,029 | ₩31,774 | ₩31,788 | -0.42% | 298.6만 |
|---|
| 2026.05.26 | ₩31,828 | ₩31,962 | ₩31,734 | ₩31,908 | +0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩31,774 | ₩31,855 | ₩31,507 | ₩31,707 | -0.21% | 289.1만 |
|---|
| 2026.05.21 | ₩31,480 | ₩31,694 | ₩31,292 | ₩31,654 | +0.55% | 269.1만 |
|---|
| 2026.05.20 | ₩31,252 | ₩31,614 | ₩31,226 | ₩31,614 | +1.16% | 312.6만 |
|---|
| 2026.05.19 | ₩31,105 | ₩31,306 | ₩30,958 | ₩31,239 | +0.43% | 455.3만 |
|---|
| 2026.05.18 | ₩30,837 | ₩31,145 | ₩30,824 | ₩31,118 | +0.91% | 485만 |
|---|
| 2026.05.15 | ₩31,159 | ₩31,185 | ₩30,704 | ₩30,744 | -1.33% | 375.5만 |
|---|
| 2026.05.14 | ₩31,466 | ₩31,480 | ₩31,212 | ₩31,226 | -0.77% | 287.8만 |
|---|
| 2026.05.13 | ₩31,453 | ₩31,453 | ₩31,185 | ₩31,346 | -0.34% | 390.4만 |
|---|
| 2026.05.12 | ₩31,466 | ₩31,627 | ₩31,306 | ₩31,560 | +0.30% | 348.3만 |
|---|
| 2026.05.11 | ₩31,547 | ₩31,734 | ₩31,426 | ₩31,520 | -0.08% | 336.1만 |
|---|
| 2026.05.08 | ₩31,453 | ₩31,667 | ₩31,453 | ₩31,493 | +0.13% | 347.4만 |
|---|
| 2026.05.07 | ₩31,533 | ₩31,614 | ₩31,226 | ₩31,373 | -0.51% | 636.8만 |
|---|
| 2026.05.06 | ₩31,359 | ₩31,707 | ₩31,359 | ₩31,614 | +0.81% | 919.8만 |
|---|
| 2026.05.05 | ₩31,145 | ₩31,279 | ₩30,971 | ₩31,199 | +0.17% | 381만 |
|---|
| 2026.05.04 | ₩31,145 | ₩31,359 | ₩30,971 | ₩31,105 | -0.13% | 408.2만 |
|---|
| 2026.05.01 | ₩31,413 | ₩31,466 | ₩31,212 | ₩31,306 | -0.34% | 496.1만 |
|---|
| 2026.04.30 | ₩30,811 | ₩31,400 | ₩30,811 | ₩31,346 | +1.74% | 868.6만 |
|---|
| 2026.04.29 | ₩30,931 | ₩31,145 | ₩30,744 | ₩30,864 | -0.22% | 647.8만 |
|---|
| 2026.04.28 | ₩30,931 | ₩31,078 | ₩30,663 | ₩31,065 | +0.43% | 521.2만 |
|---|
| 2026.04.27 | ₩30,771 | ₩31,052 | ₩30,717 | ₩30,757 | -0.04% | 439.1만 |
|---|
| 2026.04.24 | ₩30,971 | ₩31,132 | ₩30,878 | ₩30,918 | -0.17% | 394.6만 |
|---|
| 2026.04.23 | ₩30,663 | ₩30,998 | ₩30,650 | ₩30,985 | +1.05% | 551.3만 |
|---|
| 2026.04.22 | ₩30,971 | ₩31,105 | ₩30,436 | ₩30,556 | -1.34% | 484.9만 |
|---|
| 2026.04.21 | ₩31,413 | ₩31,426 | ₩30,864 | ₩30,904 | -1.62% | 511.1만 |
|---|
| 2026.04.20 | ₩31,279 | ₩31,453 | ₩31,226 | ₩31,426 | +0.47% | 311.9만 |
|---|
| 2026.04.17 | ₩30,985 | ₩31,386 | ₩30,945 | ₩31,359 | +1.21% | 545.7만 |
|---|
| 2026.04.16 | ₩30,677 | ₩30,904 | ₩30,663 | ₩30,891 | +0.70% | 447.1만 |
|---|
| 2026.04.15 | ₩30,543 | ₩30,623 | ₩30,409 | ₩30,623 | +0.26% | 602.9만 |
|---|
| 2026.04.14 | ₩30,275 | ₩30,650 | ₩30,195 | ₩30,637 | +1.19% | 583.1만 |
|---|
| 2026.04.13 | ₩30,168 | ₩30,342 | ₩30,034 | ₩30,342 | +0.58% | 545.6만 |
|---|
| 2026.04.10 | ₩30,222 | ₩30,369 | ₩30,128 | ₩30,275 | +0.18% | 637.1만 |
|---|
| 2026.04.09 | ₩29,807 | ₩30,449 | ₩29,780 | ₩30,182 | +1.26% | 743.4만 |
|---|
| 2026.04.08 | ₩29,780 | ₩29,954 | ₩29,700 | ₩29,901 | +0.40% | 732.7만 |
|---|
| 2026.04.07 | ₩29,258 | ₩29,499 | ₩29,138 | ₩29,392 | +0.46% | 842.2만 |
|---|
| 2026.04.06 | ₩29,231 | ₩29,432 | ₩29,151 | ₩29,338 | +0.37% | 642만 |
|---|
| 2026.04.02 | ₩28,843 | ₩29,338 | ₩28,723 | ₩29,325 | +1.67% | 1397.7만 |
|---|
| 2026.04.01 | ₩28,776 | ₩29,017 | ₩28,723 | ₩28,883 | +0.37% | 1379.1만 |
|---|
| 2026.03.31 | ₩28,656 | ₩28,990 | ₩28,455 | ₩28,763 | +0.37% | 1782.7만 |
|---|
| 2026.03.30 | ₩28,549 | ₩28,723 | ₩28,227 | ₩28,335 | -0.75% | 1347만 |
|---|
| 2026.03.27 | ₩28,375 | ₩28,549 | ₩28,174 | ₩28,241 | -0.47% | 987만 |
|---|
| 2026.03.26 | ₩28,388 | ₩28,656 | ₩28,294 | ₩28,428 | +0.14% | 1372.2만 |
|---|
| 2026.03.25 | ₩28,589 | ₩28,669 | ₩28,348 | ₩28,455 | -0.47% | 1521.8만 |
|---|
| 2026.03.24 | ₩28,642 | ₩28,910 | ₩28,549 | ₩28,616 | -0.09% | 2216.7만 |
|---|
| 2026.03.23 | ₩29,031 | ₩29,191 | ₩28,776 | ₩28,790 | -0.83% | 1727.1만 |
|---|
| 2026.03.20 | ₩29,539 | ₩29,579 | ₩28,468 | ₩28,575 | -3.26% | 2174.9만 |
|---|
| 2026.03.19 | ₩29,579 | ₩29,727 | ₩29,392 | ₩29,553 | -0.09% | 1630.2만 |
|---|
| 2026.03.18 | ₩30,034 | ₩30,048 | ₩29,646 | ₩29,646 | -1.29% | 1685만 |
|---|
| 2026.03.17 | ₩30,235 | ₩30,356 | ₩30,101 | ₩30,101 | -0.44% | 1405.5만 |
|---|
| 2026.03.16 | ₩30,008 | ₩30,249 | ₩29,981 | ₩30,021 | +0.04% | 1376.3만 |
|---|
| 2026.03.13 | ₩30,048 | ₩30,168 | ₩29,727 | ₩29,767 | -0.94% | 920.6만 |
|---|
| 2026.03.12 | ₩29,713 | ₩29,967 | ₩29,633 | ₩29,740 | +0.09% | 802.4만 |
|---|
| 2026.03.11 | ₩30,115 | ₩30,128 | ₩29,834 | ₩29,941 | -0.58% | 695.3만 |
|---|
| 2026.03.10 | ₩30,168 | ₩30,516 | ₩30,048 | ₩30,249 | +0.27% | 771.4만 |
|---|
| 2026.03.09 | ₩29,914 | ₩30,329 | ₩29,553 | ₩30,235 | +1.07% | 1003.2만 |
|---|
| 2026.03.06 | ₩30,315 | ₩30,315 | ₩30,008 | ₩30,195 | -0.40% | 954.6만 |
|---|
| 2026.03.05 | ₩30,543 | ₩30,543 | ₩30,235 | ₩30,503 | -0.13% | 925만 |
|---|
| 2026.03.04 | ₩30,677 | ₩30,837 | ₩30,436 | ₩30,824 | +0.48% | 770.3만 |
|---|
| 2026.03.03 | ₩30,463 | ₩30,864 | ₩30,222 | ₩30,771 | +1.01% | 1097.4만 |
|---|
| 2026.03.02 | ₩30,690 | ₩31,038 | ₩30,556 | ₩30,958 | +0.87% | 1120만 |
|---|
| 2026.02.27 | ₩30,690 | ₩31,065 | ₩30,663 | ₩30,824 | +0.44% | 1113.1만 |
|---|
| 2026.02.26 | ₩30,690 | ₩30,811 | ₩30,583 | ₩30,757 | +0.22% | 613.9만 |
|---|
| 2026.02.25 | ₩30,650 | ₩30,730 | ₩30,436 | ₩30,583 | -0.22% | 623.3만 |
|---|
| 2026.02.24 | ₩30,570 | ₩30,690 | ₩30,449 | ₩30,663 | +0.31% | 551.7만 |
|---|
| 2026.02.23 | ₩30,516 | ₩30,811 | ₩30,489 | ₩30,623 | +0.35% | 518만 |
|---|
| 2026.02.20 | ₩30,329 | ₩30,543 | ₩30,262 | ₩30,543 | +0.71% | 593.8만 |
|---|
| 2026.02.19 | ₩30,342 | ₩30,503 | ₩30,155 | ₩30,302 | -0.13% | 514.3만 |
|---|
| 2026.02.18 | ₩30,744 | ₩30,784 | ₩30,262 | ₩30,342 | -1.31% | 732.5만 |
|---|
| 2026.02.17 | ₩30,690 | ₩30,878 | ₩30,489 | ₩30,864 | +0.57% | 701.7만 |
|---|
| 2026.02.13 | ₩30,155 | ₩30,637 | ₩30,155 | ₩30,530 | +1.24% | 975만 |
|---|
| 2026.02.12 | ₩30,356 | ₩30,690 | ₩30,115 | ₩30,115 | -0.79% | 1326.5만 |
|---|
| 2026.02.11 | ₩30,008 | ₩30,195 | ₩29,914 | ₩30,061 | +0.18% | 1102.4만 |
|---|
| 2026.02.10 | ₩29,512 | ₩29,994 | ₩29,512 | ₩29,914 | +1.36% | 845만 |
|---|
| 2026.02.09 | ₩29,338 | ₩29,526 | ₩29,205 | ₩29,486 | +0.50% | 705.8만 |
|---|
| 2026.02.06 | ₩29,178 | ₩29,445 | ₩29,097 | ₩29,405 | +0.78% | 746.9만 |
|---|
| 2026.02.05 | ₩28,897 | ₩29,071 | ₩28,723 | ₩28,964 | +0.23% | 1094.9만 |
|---|
| 2026.02.04 | ₩28,656 | ₩29,111 | ₩28,616 | ₩28,964 | +1.07% | 847.8만 |
|---|
| 2026.02.03 | ₩28,375 | ₩28,562 | ₩28,268 | ₩28,509 | +0.47% | 1383.2만 |
|---|
| 2026.02.02 | ₩28,709 | ₩28,803 | ₩28,401 | ₩28,415 | -1.03% | 837.4만 |
|---|
| 2026.01.30 | ₩28,575 | ₩28,709 | ₩28,335 | ₩28,656 | +0.28% | 1575만 |
|---|
| 2026.01.29 | ₩28,348 | ₩28,669 | ₩28,187 | ₩28,616 | +0.94% | 1479.3만 |
|---|
| 2026.01.28 | ₩28,468 | ₩28,575 | ₩28,107 | ₩28,187 | -0.99% | 1199.3만 |
|---|
| 2026.01.27 | ₩28,468 | ₩28,535 | ₩28,335 | ₩28,495 | +0.09% | 584만 |
|---|
| 2026.01.26 | ₩28,642 | ₩28,709 | ₩28,442 | ₩28,482 | -0.56% | 690.7만 |
|---|
| 2026.01.23 | ₩28,468 | ₩28,602 | ₩28,335 | ₩28,549 | +0.28% | 733.8만 |
|---|
| 2026.01.22 | ₩28,843 | ₩28,910 | ₩28,455 | ₩28,482 | -1.25% | 930.7만 |
|---|
| 2026.01.21 | ₩28,937 | ₩29,004 | ₩28,602 | ₩28,830 | -0.37% | 1292.1만 |
|---|
| 2026.01.20 | ₩29,044 | ₩29,111 | ₩28,736 | ₩28,776 | -0.92% | 966.7만 |
|---|
| 2026.01.16 | ₩28,816 | ₩29,298 | ₩28,790 | ₩29,258 | +1.53% | 749.7만 |
|---|
| 2026.01.15 | ₩28,870 | ₩29,057 | ₩28,790 | ₩28,897 | +0.09% | 811.4만 |
|---|
| 2026.01.14 | ₩28,482 | ₩28,749 | ₩28,482 | ₩28,736 | +0.89% | 800.6만 |
|---|
| 2026.01.13 | ₩28,308 | ₩28,509 | ₩28,080 | ₩28,455 | +0.52% | 748.4만 |
|---|
| 2026.01.12 | ₩28,294 | ₩28,468 | ₩28,241 | ₩28,308 | +0.05% | 914.8만 |
|---|
| 2026.01.09 | ₩28,161 | ₩28,401 | ₩28,161 | ₩28,281 | +0.43% | 887.3만 |
|---|
| 2026.01.08 | ₩27,813 | ₩28,294 | ₩27,799 | ₩28,187 | +1.35% | 992만 |
|---|
| 2026.01.07 | ₩28,308 | ₩28,361 | ₩27,933 | ₩27,946 | -1.28% | 1020.2만 |
|---|
| 2026.01.06 | ₩27,879 | ₩28,241 | ₩27,866 | ₩28,161 | +1.01% | 1107.9만 |
|---|
| 2026.01.05 | ₩27,906 | ₩28,107 | ₩27,732 | ₩27,973 | +0.24% | 1222.8만 |
|---|
| 2026.01.02 | ₩27,933 | ₩28,094 | ₩27,732 | ₩27,987 | +0.19% | 918.8만 |
|---|
| 2025.12.31 | ₩28,187 | ₩28,187 | ₩27,933 | ₩27,960 | -0.81% | 1104.7만 |
|---|
| 2025.12.30 | ₩28,134 | ₩28,187 | ₩28,067 | ₩28,161 | +0.10% | 833만 |
|---|
| 2025.12.29 | ₩28,134 | ₩28,187 | ₩28,027 | ₩28,120 | -0.05% | 819.8만 |
|---|
| 2025.12.26 | ₩27,960 | ₩28,053 | ₩27,906 | ₩28,053 | +0.34% | 784.6만 |
|---|
| 2025.12.24 | ₩27,853 | ₩28,053 | ₩27,826 | ₩28,013 | +0.58% | 409.6만 |
|---|
| 2025.12.23 | ₩27,866 | ₩27,866 | ₩27,719 | ₩27,813 | -0.19% | 611.6만 |
|---|
| 2025.12.22 | ₩27,692 | ₩27,893 | ₩27,612 | ₩27,853 | +0.58% | 989.7만 |
|---|
| 2025.12.19 | ₩27,786 | ₩27,920 | ₩27,706 | ₩27,706 | -0.29% | 1067.4만 |
|---|
| 2025.12.18 | ₩28,120 | ₩28,187 | ₩27,826 | ₩27,839 | -1.00% | 1398만 |
|---|
| 2025.12.17 | ₩27,879 | ₩28,120 | ₩27,866 | ₩28,000 | +0.43% | 1702.8만 |
|---|
| 2025.12.16 | ₩28,134 | ₩28,214 | ₩27,839 | ₩27,893 | -0.86% | 1385.9만 |
|---|
| 2025.12.15 | ₩28,107 | ₩28,161 | ₩27,946 | ₩28,134 | +0.10% | 1315.2만 |
|---|
| 2025.12.12 | ₩28,067 | ₩28,201 | ₩27,893 | ₩27,960 | -0.38% | 1427만 |
|---|
| 2025.12.11 | ₩27,946 | ₩28,107 | ₩27,879 | ₩27,973 | +0.10% | 1413.2만 |
|---|
| 2025.12.10 | ₩27,879 | ₩28,080 | ₩27,826 | ₩27,906 | +0.10% | 1176.1만 |
|---|
| 2025.12.09 | ₩28,308 | ₩28,482 | ₩28,053 | ₩28,067 | -0.85% | 1390.7만 |
|---|
| 2025.12.08 | ₩28,401 | ₩28,415 | ₩28,214 | ₩28,227 | -0.61% | 1202.3만 |
|---|
| 2025.12.05 | ₩28,401 | ₩28,535 | ₩28,361 | ₩28,401 | 0.00% | 1141.8만 |
|---|
| 2025.12.04 | ₩28,442 | ₩28,642 | ₩28,401 | ₩28,442 | 0.00% | 1252만 |
|---|
| 2025.12.03 | ₩28,455 | ₩28,602 | ₩28,375 | ₩28,509 | +0.19% | 1051.8만 |
|---|
| 2025.12.02 | ₩28,642 | ₩28,669 | ₩28,375 | ₩28,482 | -0.56% | 879.3만 |
|---|
| 2025.12.01 | ₩28,642 | ₩28,736 | ₩28,549 | ₩28,562 | -0.28% | 707.1만 |
|---|
| 2025.11.28 | ₩28,763 | ₩28,977 | ₩28,736 | ₩28,870 | +0.37% | 418.3만 |
|---|
| 2025.11.26 | ₩28,549 | ₩28,937 | ₩28,549 | ₩28,776 | +0.80% | 637.1만 |
|---|
| 2025.11.25 | ₩28,468 | ₩28,776 | ₩28,468 | ₩28,629 | +0.56% | 826.5만 |
|---|
| 2025.11.24 | ₩28,388 | ₩28,455 | ₩28,201 | ₩28,415 | +0.09% | 824.6만 |
|---|
| 2025.11.21 | ₩28,080 | ₩28,482 | ₩28,013 | ₩28,388 | +1.10% | 1739.5만 |
|---|
| 2025.11.20 | ₩28,268 | ₩28,401 | ₩27,987 | ₩28,000 | -0.95% | 1174만 |
|---|
| 2025.11.19 | ₩28,308 | ₩28,335 | ₩27,987 | ₩28,094 | -0.76% | 1151.4만 |
|---|
| 2025.11.18 | ₩28,161 | ₩28,388 | ₩28,120 | ₩28,308 | +0.52% | 1573.4만 |
|---|
| 2025.11.17 | ₩28,455 | ₩28,455 | ₩28,120 | ₩28,174 | -0.99% | 824.1만 |
|---|
| 2025.11.14 | ₩28,375 | ₩28,415 | ₩28,201 | ₩28,375 | 0.00% | 1207.3만 |
|---|
| 2025.11.13 | ₩28,482 | ₩28,589 | ₩28,254 | ₩28,294 | -0.66% | 1160.4만 |
|---|
| 2025.11.12 | ₩28,736 | ₩28,830 | ₩28,589 | ₩28,602 | -0.47% | 695.2만 |
|---|
| 2025.11.11 | ₩28,669 | ₩28,870 | ₩28,602 | ₩28,843 | +0.61% | 512.6만 |
|---|
| 2025.11.10 | ₩28,575 | ₩28,683 | ₩28,401 | ₩28,535 | -0.14% | 899.6만 |
|---|
| 2025.11.07 | ₩28,281 | ₩28,616 | ₩28,241 | ₩28,616 | +1.18% | 896.3만 |
|---|
| 2025.11.06 | ₩28,254 | ₩28,335 | ₩28,147 | ₩28,147 | -0.38% | 999.2만 |
|---|
| 2025.11.05 | ₩28,348 | ₩28,388 | ₩28,120 | ₩28,268 | -0.28% | 955.8만 |
|---|
| 2025.11.04 | ₩28,281 | ₩28,281 | ₩28,080 | ₩28,214 | -0.24% | 1130.8만 |
|---|
| 2025.11.03 | ₩27,920 | ₩28,214 | ₩27,799 | ₩28,174 | +0.91% | 1024.7만 |
|---|
| 2025.10.31 | ₩27,960 | ₩28,308 | ₩27,906 | ₩28,227 | +0.96% | 1191.9만 |
|---|
| 2025.10.30 | ₩27,987 | ₩28,321 | ₩27,960 | ₩28,134 | +0.53% | 1426.2만 |
|---|
| 2025.10.29 | ₩28,468 | ₩28,575 | ₩27,906 | ₩28,013 | -1.60% | 1759.8만 |
|---|
| 2025.10.28 | ₩29,178 | ₩29,178 | ₩28,629 | ₩28,669 | -1.74% | 1302.3만 |
|---|
| 2025.10.27 | ₩29,178 | ₩29,258 | ₩29,044 | ₩29,258 | +0.28% | 826.9만 |
|---|
| 2025.10.24 | ₩29,245 | ₩29,338 | ₩29,151 | ₩29,151 | -0.32% | 878.1만 |
|---|
| 2025.10.23 | ₩29,164 | ₩29,231 | ₩28,843 | ₩29,084 | -0.28% | 859.9만 |
|---|
| 2025.10.22 | ₩29,097 | ₩29,191 | ₩28,977 | ₩29,124 | +0.09% | 1247만 |
|---|
| 2025.10.21 | ₩29,151 | ₩29,218 | ₩28,977 | ₩29,004 | -0.51% | 990.3만 |
|---|
| 2025.10.20 | ₩28,990 | ₩29,151 | ₩28,923 | ₩29,151 | +0.55% | 656.5만 |
|---|
| 2025.10.17 | ₩28,696 | ₩28,910 | ₩28,589 | ₩28,883 | +0.65% | 1088만 |
|---|
| 2025.10.16 | ₩28,790 | ₩28,923 | ₩28,602 | ₩28,669 | -0.42% | 1256.3만 |
|---|
| 2025.10.15 | ₩28,401 | ₩28,843 | ₩28,401 | ₩28,776 | +1.32% | 1065만 |
|---|
| 2025.10.14 | ₩28,027 | ₩28,375 | ₩27,973 | ₩28,335 | +1.10% | 1076.3만 |
|---|
| 2025.10.13 | ₩27,906 | ₩28,080 | ₩27,853 | ₩28,053 | +0.53% | 865.2만 |
|---|
| 2025.10.10 | ₩28,254 | ₩28,348 | ₩27,866 | ₩27,906 | -1.23% | 1383.3만 |
|---|