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 | ₩29,529 | ₩29,797 | ₩29,436 | ₩29,717 | +0.63% | 1513.3만 |
| 2026.10.08 | ₩29,061 | ₩29,342 | ₩28,901 | ₩29,275 | +0.74% | 1353.1만 |
| 2026.10.07 | ₩29,503 | ₩29,529 | ₩29,088 | ₩29,088 | -1.41% | 1342.8만 |
| 2026.10.06 | ₩29,289 | ₩29,636 | ₩29,289 | ₩29,503 | +0.73% | 949.3만 |
| 2026.10.05 | ₩29,329 | ₩29,422 | ₩29,101 | ₩29,222 | -0.36% | 1188.4만 |
| 2026.10.02 | ₩29,436 | ₩29,663 | ₩29,302 | ₩29,355 | -0.27% | 967.2만 |
| 2026.10.01 | ₩29,329 | ₩29,369 | ₩29,048 | ₩29,235 | -0.32% | 1486.1만 |
| 2026.09.30 | ₩29,850 | ₩29,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,476 |
| -1.25% |
| 1349.6만 |
| 2026.09.29 | ₩29,650 | ₩29,890 | ₩29,569 | ₩29,757 | +0.36% | 1125.3만 |
|---|
| 2026.09.28 | ₩29,944 | ₩30,011 | ₩29,663 | ₩29,757 | -0.63% | 1113.9만 |
|---|
| 2026.09.25 | ₩29,984 | ₩30,011 | ₩29,636 | ₩29,837 | -0.49% | 1188.3만 |
|---|
| 2026.09.24 | ₩30,051 | ₩30,145 | ₩29,864 | ₩29,890 | -0.53% | 1520.3만 |
|---|
| 2026.09.23 | ₩30,145 | ₩30,332 | ₩29,957 | ₩29,984 | -0.53% | 972.9만 |
|---|
| 2026.09.22 | ₩30,666 | ₩30,733 | ₩30,586 | ₩30,639 | -0.09% | 631.3만 |
|---|
| 2026.09.21 | ₩30,506 | ₩30,720 | ₩30,492 | ₩30,666 | +0.53% | 749.1만 |
|---|
| 2026.09.18 | ₩30,532 | ₩30,599 | ₩30,412 | ₩30,412 | -0.39% | 690.9만 |
|---|
| 2026.09.17 | ₩30,813 | ₩30,827 | ₩30,639 | ₩30,720 | -0.30% | 697.5만 |
|---|
| 2026.09.16 | ₩30,813 | ₩31,107 | ₩30,425 | ₩30,599 | -0.69% | 880.6만 |
|---|
| 2026.09.15 | ₩30,867 | ₩30,907 | ₩30,599 | ₩30,800 | -0.22% | 857.5만 |
|---|
| 2026.09.14 | ₩31,000 | ₩31,188 | ₩30,760 | ₩30,880 | -0.39% | 827.1만 |
|---|
| 2026.09.11 | ₩31,054 | ₩31,134 | ₩30,893 | ₩31,027 | -0.09% | 1007.7만 |
|---|
| 2026.09.10 | ₩31,174 | ₩31,228 | ₩30,760 | ₩30,840 | -1.07% | 814.7만 |
|---|
| 2026.09.09 | ₩31,295 | ₩31,415 | ₩31,014 | ₩31,067 | -0.73% | 527.3만 |
|---|
| 2026.09.08 | ₩31,228 | ₩31,629 | ₩31,201 | ₩31,388 | +0.51% | 661만 |
|---|
| 2026.09.04 | ₩31,442 | ₩31,656 | ₩31,362 | ₩31,362 | -0.26% | 729.4만 |
|---|
| 2026.09.03 | ₩31,522 | ₩31,616 | ₩31,362 | ₩31,576 | +0.17% | 615.4만 |
|---|
| 2026.09.02 | ₩31,535 | ₩31,535 | ₩31,201 | ₩31,362 | -0.55% | 765.2만 |
|---|
| 2026.09.01 | ₩31,535 | ₩31,723 | ₩31,402 | ₩31,535 | 0.00% | 599.6만 |
|---|
| 2026.08.31 | ₩31,642 | ₩31,696 | ₩31,335 | ₩31,535 | -0.34% | 762.4만 |
|---|
| 2026.08.28 | ₩32,057 | ₩32,084 | ₩31,709 | ₩31,749 | -0.96% | 453.8만 |
|---|
| 2026.08.27 | ₩32,004 | ₩32,124 | ₩31,897 | ₩31,897 | -0.33% | 382만 |
|---|
| 2026.08.26 | ₩32,405 | ₩32,458 | ₩32,191 | ₩32,204 | -0.62% | 414.3만 |
|---|
| 2026.08.25 | ₩32,391 | ₩32,458 | ₩32,217 | ₩32,378 | -0.04% | 586.8만 |
|---|
| 2026.08.24 | ₩32,258 | ₩32,431 | ₩32,110 | ₩32,338 | +0.25% | 338.4만 |
|---|
| 2026.08.21 | ₩32,271 | ₩32,284 | ₩32,030 | ₩32,151 | -0.37% | 278.7만 |
|---|
| 2026.08.20 | ₩32,070 | ₩32,324 | ₩32,004 | ₩32,177 | +0.33% | 293.2만 |
|---|
| 2026.08.19 | ₩32,057 | ₩32,151 | ₩31,883 | ₩32,097 | +0.13% | 444.9만 |
|---|
| 2026.08.18 | ₩32,164 | ₩32,231 | ₩31,883 | ₩31,883 | -0.87% | 378.7만 |
|---|
| 2026.08.17 | ₩32,137 | ₩32,137 | ₩31,883 | ₩32,004 | -0.42% | 438.8만 |
|---|
| 2026.08.14 | ₩32,191 | ₩32,338 | ₩32,110 | ₩32,244 | +0.17% | 452.6만 |
|---|
| 2026.08.13 | ₩31,990 | ₩32,284 | ₩31,937 | ₩32,177 | +0.59% | 449.5만 |
|---|
| 2026.08.12 | ₩31,589 | ₩31,843 | ₩31,535 | ₩31,816 | +0.72% | 533.7만 |
|---|
| 2026.08.11 | ₩31,683 | ₩31,749 | ₩31,455 | ₩31,495 | -0.59% | 658.9만 |
|---|
| 2026.08.10 | ₩32,017 | ₩32,137 | ₩31,683 | ₩31,790 | -0.71% | 649.2만 |
|---|
| 2026.08.07 | ₩32,110 | ₩32,365 | ₩32,017 | ₩32,244 | +0.42% | 509.1만 |
|---|
| 2026.08.06 | ₩32,659 | ₩32,659 | ₩32,017 | ₩32,110 | -1.68% | 610.1만 |
|---|
| 2026.08.05 | ₩32,418 | ₩32,485 | ₩32,084 | ₩32,378 | -0.12% | 589.8만 |
|---|
| 2026.08.04 | ₩32,151 | ₩32,445 | ₩31,897 | ₩32,378 | +0.71% | 712.1만 |
|---|
| 2026.08.03 | ₩32,512 | ₩32,712 | ₩32,365 | ₩32,485 | -0.08% | 636.3만 |
|---|
| 2026.07.31 | ₩32,605 | ₩32,632 | ₩32,271 | ₩32,472 | -0.41% | 781.4만 |
|---|
| 2026.07.30 | ₩33,140 | ₩33,180 | ₩32,365 | ₩32,632 | -1.53% | 574.6만 |
|---|
| 2026.07.29 | ₩33,234 | ₩33,287 | ₩32,966 | ₩33,114 | -0.36% | 551.8만 |
|---|
| 2026.07.28 | ₩33,354 | ₩33,475 | ₩33,180 | ₩33,194 | -0.48% | 607.3만 |
|---|
| 2026.07.27 | ₩33,194 | ₩33,314 | ₩33,020 | ₩33,114 | -0.24% | 511.2만 |
|---|
| 2026.07.24 | ₩32,819 | ₩33,341 | ₩32,819 | ₩33,247 | +1.30% | 507.2만 |
|---|
| 2026.07.23 | ₩32,498 | ₩32,806 | ₩32,472 | ₩32,552 | +0.16% | 618만 |
|---|
| 2026.07.22 | ₩32,886 | ₩32,913 | ₩32,565 | ₩32,632 | -0.77% | 484.3만 |
|---|
| 2026.07.21 | ₩32,806 | ₩32,873 | ₩32,645 | ₩32,806 | 0.00% | 441만 |
|---|
| 2026.07.20 | ₩32,806 | ₩32,993 | ₩32,632 | ₩32,766 | -0.12% | 411.6만 |
|---|
| 2026.07.17 | ₩33,007 | ₩33,261 | ₩32,739 | ₩32,913 | -0.28% | 460.3만 |
|---|
| 2026.07.16 | ₩32,177 | ₩32,913 | ₩32,177 | ₩32,900 | +2.24% | 601.3만 |
|---|
| 2026.07.15 | ₩32,217 | ₩32,472 | ₩32,004 | ₩32,110 | -0.33% | 749.1만 |
|---|
| 2026.07.14 | ₩32,217 | ₩32,284 | ₩32,017 | ₩32,137 | -0.25% | 597.3만 |
|---|
| 2026.07.13 | ₩32,057 | ₩32,311 | ₩32,004 | ₩32,151 | +0.29% | 759.9만 |
|---|
| 2026.07.10 | ₩31,990 | ₩32,030 | ₩31,669 | ₩31,950 | -0.13% | 576.7만 |
|---|
| 2026.07.09 | ₩31,843 | ₩32,030 | ₩31,776 | ₩31,830 | -0.04% | 739.3만 |
|---|
| 2026.07.08 | ₩32,258 | ₩32,298 | ₩31,776 | ₩31,803 | -1.41% | 835.2만 |
|---|
| 2026.07.07 | ₩32,097 | ₩32,525 | ₩32,084 | ₩32,298 | +0.62% | 557.7만 |
|---|
| 2026.07.06 | ₩32,244 | ₩32,258 | ₩31,830 | ₩31,923 | -1.00% | 593.1만 |
|---|
| 2026.07.02 | ₩31,937 | ₩32,204 | ₩31,897 | ₩32,191 | +0.80% | 628.3만 |
|---|
| 2026.07.01 | ₩31,696 | ₩32,017 | ₩31,683 | ₩31,803 | +0.34% | 711.9만 |
|---|
| 2026.06.30 | ₩31,937 | ₩31,977 | ₩31,656 | ₩31,669 | -0.84% | 926.2만 |
|---|
| 2026.06.29 | ₩32,298 | ₩32,338 | ₩31,950 | ₩32,244 | -0.17% | 673.2만 |
|---|
| 2026.06.26 | ₩32,124 | ₩32,418 | ₩32,084 | ₩32,391 | +0.83% | 807.6만 |
|---|
| 2026.06.25 | ₩31,990 | ₩32,044 | ₩31,602 | ₩31,950 | -0.13% | 644만 |
|---|
| 2026.06.24 | ₩31,977 | ₩32,044 | ₩31,683 | ₩31,870 | -0.33% | 3084.3만 |
|---|
| 2026.06.23 | ₩31,709 | ₩32,137 | ₩31,642 | ₩32,070 | +1.14% | 517.9만 |
|---|
| 2026.06.22 | ₩31,428 | ₩31,790 | ₩31,281 | ₩31,656 | +0.72% | 2577.1만 |
|---|
| 2026.06.18 | ₩31,535 | ₩31,562 | ₩31,241 | ₩31,268 | -0.85% | 573.6만 |
|---|
| 2026.06.17 | ₩31,977 | ₩32,070 | ₩31,201 | ₩31,295 | -2.13% | 568.7만 |
|---|
| 2026.06.16 | ₩32,191 | ₩32,351 | ₩31,977 | ₩32,110 | -0.25% | 213.8만 |
|---|
| 2026.06.15 | ₩32,298 | ₩32,472 | ₩31,977 | ₩32,070 | -0.70% | 477.8만 |
|---|
| 2026.06.12 | ₩32,137 | ₩32,418 | ₩32,110 | ₩32,324 | +0.58% | 515만 |
|---|
| 2026.06.11 | ₩32,097 | ₩32,244 | ₩31,897 | ₩32,004 | -0.29% | 410.8만 |
|---|
| 2026.06.10 | ₩32,070 | ₩32,258 | ₩32,004 | ₩32,004 | -0.21% | 422.2만 |
|---|
| 2026.06.09 | ₩31,442 | ₩32,110 | ₩31,442 | ₩31,977 | +1.70% | 556.9만 |
|---|
| 2026.06.08 | ₩31,709 | ₩31,790 | ₩31,174 | ₩31,241 | -1.48% | 326.6만 |
|---|
| 2026.06.05 | ₩31,308 | ₩31,910 | ₩31,268 | ₩31,669 | +1.15% | 367.7만 |
|---|
| 2026.06.04 | ₩31,228 | ₩31,415 | ₩31,041 | ₩31,388 | +0.51% | 443.4만 |
|---|
| 2026.06.03 | ₩30,786 | ₩31,174 | ₩30,746 | ₩30,867 | +0.26% | 483.1만 |
|---|
| 2026.06.02 | ₩30,800 | ₩30,934 | ₩30,639 | ₩30,853 | +0.17% | 454.2만 |
|---|
| 2026.06.01 | ₩31,174 | ₩31,228 | ₩30,760 | ₩30,773 | -1.29% | 664.9만 |
|---|
| 2026.05.29 | ₩31,576 | ₩31,602 | ₩31,241 | ₩31,362 | -0.68% | 451.6만 |
|---|
| 2026.05.28 | ₩31,696 | ₩31,883 | ₩31,562 | ₩31,656 | -0.13% | 280.5만 |
|---|
| 2026.05.27 | ₩31,897 | ₩32,004 | ₩31,749 | ₩31,763 | -0.42% | 298.6만 |
|---|
| 2026.05.26 | ₩31,803 | ₩31,937 | ₩31,709 | ₩31,883 | +0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩31,749 | ₩31,830 | ₩31,482 | ₩31,683 | -0.21% | 289.1만 |
|---|
| 2026.05.21 | ₩31,455 | ₩31,669 | ₩31,268 | ₩31,629 | +0.55% | 269.1만 |
|---|
| 2026.05.20 | ₩31,228 | ₩31,589 | ₩31,201 | ₩31,589 | +1.16% | 312.6만 |
|---|
| 2026.05.19 | ₩31,081 | ₩31,281 | ₩30,934 | ₩31,214 | +0.43% | 455.3만 |
|---|
| 2026.05.18 | ₩30,813 | ₩31,121 | ₩30,800 | ₩31,094 | +0.91% | 485만 |
|---|
| 2026.05.15 | ₩31,134 | ₩31,161 | ₩30,679 | ₩30,720 | -1.33% | 375.5만 |
|---|
| 2026.05.14 | ₩31,442 | ₩31,455 | ₩31,188 | ₩31,201 | -0.77% | 287.8만 |
|---|
| 2026.05.13 | ₩31,428 | ₩31,428 | ₩31,161 | ₩31,321 | -0.34% | 390.4만 |
|---|
| 2026.05.12 | ₩31,442 | ₩31,602 | ₩31,281 | ₩31,535 | +0.30% | 348.3만 |
|---|
| 2026.05.11 | ₩31,522 | ₩31,709 | ₩31,402 | ₩31,495 | -0.08% | 336.1만 |
|---|
| 2026.05.08 | ₩31,428 | ₩31,642 | ₩31,428 | ₩31,469 | +0.13% | 347.4만 |
|---|
| 2026.05.07 | ₩31,509 | ₩31,589 | ₩31,201 | ₩31,348 | -0.51% | 636.8만 |
|---|
| 2026.05.06 | ₩31,335 | ₩31,683 | ₩31,335 | ₩31,589 | +0.81% | 919.8만 |
|---|
| 2026.05.05 | ₩31,121 | ₩31,255 | ₩30,947 | ₩31,174 | +0.17% | 381만 |
|---|
| 2026.05.04 | ₩31,121 | ₩31,335 | ₩30,947 | ₩31,081 | -0.13% | 408.2만 |
|---|
| 2026.05.01 | ₩31,388 | ₩31,442 | ₩31,188 | ₩31,281 | -0.34% | 496.1만 |
|---|
| 2026.04.30 | ₩30,786 | ₩31,375 | ₩30,786 | ₩31,321 | +1.74% | 868.6만 |
|---|
| 2026.04.29 | ₩30,907 | ₩31,121 | ₩30,720 | ₩30,840 | -0.22% | 647.8만 |
|---|
| 2026.04.28 | ₩30,907 | ₩31,054 | ₩30,639 | ₩31,041 | +0.43% | 521.2만 |
|---|
| 2026.04.27 | ₩30,746 | ₩31,027 | ₩30,693 | ₩30,733 | -0.04% | 439.1만 |
|---|
| 2026.04.24 | ₩30,947 | ₩31,107 | ₩30,853 | ₩30,893 | -0.17% | 394.6만 |
|---|
| 2026.04.23 | ₩30,639 | ₩30,974 | ₩30,626 | ₩30,960 | +1.05% | 551.3만 |
|---|
| 2026.04.22 | ₩30,947 | ₩31,081 | ₩30,412 | ₩30,532 | -1.34% | 484.9만 |
|---|
| 2026.04.21 | ₩31,388 | ₩31,402 | ₩30,840 | ₩30,880 | -1.62% | 511.1만 |
|---|
| 2026.04.20 | ₩31,255 | ₩31,428 | ₩31,201 | ₩31,402 | +0.47% | 311.9만 |
|---|
| 2026.04.17 | ₩30,960 | ₩31,362 | ₩30,920 | ₩31,335 | +1.21% | 545.7만 |
|---|
| 2026.04.16 | ₩30,653 | ₩30,880 | ₩30,639 | ₩30,867 | +0.70% | 447.1만 |
|---|
| 2026.04.15 | ₩30,519 | ₩30,599 | ₩30,385 | ₩30,599 | +0.26% | 602.9만 |
|---|
| 2026.04.14 | ₩30,252 | ₩30,626 | ₩30,171 | ₩30,613 | +1.19% | 583.1만 |
|---|
| 2026.04.13 | ₩30,145 | ₩30,318 | ₩30,011 | ₩30,318 | +0.58% | 545.6만 |
|---|
| 2026.04.10 | ₩30,198 | ₩30,345 | ₩30,104 | ₩30,252 | +0.18% | 637.1만 |
|---|
| 2026.04.09 | ₩29,783 | ₩30,425 | ₩29,757 | ₩30,158 | +1.26% | 743.4만 |
|---|
| 2026.04.08 | ₩29,757 | ₩29,931 | ₩29,676 | ₩29,877 | +0.40% | 732.7만 |
|---|
| 2026.04.07 | ₩29,235 | ₩29,476 | ₩29,115 | ₩29,369 | +0.46% | 842.2만 |
|---|
| 2026.04.06 | ₩29,208 | ₩29,409 | ₩29,128 | ₩29,315 | +0.37% | 642만 |
|---|
| 2026.04.02 | ₩28,821 | ₩29,315 | ₩28,700 | ₩29,302 | +1.67% | 1397.7만 |
|---|
| 2026.04.01 | ₩28,754 | ₩28,994 | ₩28,700 | ₩28,861 | +0.37% | 1379.1만 |
|---|
| 2026.03.31 | ₩28,633 | ₩28,968 | ₩28,433 | ₩28,740 | +0.37% | 1782.7만 |
|---|
| 2026.03.30 | ₩28,526 | ₩28,700 | ₩28,205 | ₩28,312 | -0.75% | 1347만 |
|---|
| 2026.03.27 | ₩28,352 | ₩28,526 | ₩28,152 | ₩28,219 | -0.47% | 987만 |
|---|
| 2026.03.26 | ₩28,366 | ₩28,633 | ₩28,272 | ₩28,406 | +0.14% | 1372.2만 |
|---|
| 2026.03.25 | ₩28,566 | ₩28,647 | ₩28,326 | ₩28,433 | -0.47% | 1521.8만 |
|---|
| 2026.03.24 | ₩28,620 | ₩28,887 | ₩28,526 | ₩28,593 | -0.09% | 2216.7만 |
|---|
| 2026.03.23 | ₩29,008 | ₩29,168 | ₩28,754 | ₩28,767 | -0.83% | 1727.1만 |
|---|
| 2026.03.20 | ₩29,516 | ₩29,556 | ₩28,446 | ₩28,553 | -3.26% | 2174.9만 |
|---|
| 2026.03.19 | ₩29,556 | ₩29,703 | ₩29,369 | ₩29,529 | -0.09% | 1630.2만 |
|---|
| 2026.03.18 | ₩30,011 | ₩30,024 | ₩29,623 | ₩29,623 | -1.29% | 1685만 |
|---|
| 2026.03.17 | ₩30,211 | ₩30,332 | ₩30,078 | ₩30,078 | -0.44% | 1405.5만 |
|---|
| 2026.03.16 | ₩29,984 | ₩30,225 | ₩29,957 | ₩29,997 | +0.04% | 1376.3만 |
|---|
| 2026.03.13 | ₩30,024 | ₩30,145 | ₩29,703 | ₩29,743 | -0.94% | 920.6만 |
|---|
| 2026.03.12 | ₩29,690 | ₩29,944 | ₩29,610 | ₩29,717 | +0.09% | 802.4만 |
|---|
| 2026.03.11 | ₩30,091 | ₩30,104 | ₩29,810 | ₩29,917 | -0.58% | 695.3만 |
|---|
| 2026.03.10 | ₩30,145 | ₩30,492 | ₩30,024 | ₩30,225 | +0.27% | 771.4만 |
|---|
| 2026.03.09 | ₩29,890 | ₩30,305 | ₩29,529 | ₩30,211 | +1.07% | 1003.2만 |
|---|
| 2026.03.06 | ₩30,292 | ₩30,292 | ₩29,984 | ₩30,171 | -0.40% | 954.6만 |
|---|
| 2026.03.05 | ₩30,519 | ₩30,519 | ₩30,211 | ₩30,479 | -0.13% | 925만 |
|---|
| 2026.03.04 | ₩30,653 | ₩30,813 | ₩30,412 | ₩30,800 | +0.48% | 770.3만 |
|---|
| 2026.03.03 | ₩30,439 | ₩30,840 | ₩30,198 | ₩30,746 | +1.01% | 1097.4만 |
|---|
| 2026.03.02 | ₩30,666 | ₩31,014 | ₩30,532 | ₩30,934 | +0.87% | 1120만 |
|---|
| 2026.02.27 | ₩30,666 | ₩31,041 | ₩30,639 | ₩30,800 | +0.44% | 1113.1만 |
|---|
| 2026.02.26 | ₩30,666 | ₩30,786 | ₩30,559 | ₩30,733 | +0.22% | 613.9만 |
|---|
| 2026.02.25 | ₩30,626 | ₩30,706 | ₩30,412 | ₩30,559 | -0.22% | 623.3만 |
|---|
| 2026.02.24 | ₩30,546 | ₩30,666 | ₩30,425 | ₩30,639 | +0.31% | 551.7만 |
|---|
| 2026.02.23 | ₩30,492 | ₩30,786 | ₩30,466 | ₩30,599 | +0.35% | 518만 |
|---|
| 2026.02.20 | ₩30,305 | ₩30,519 | ₩30,238 | ₩30,519 | +0.71% | 593.8만 |
|---|
| 2026.02.19 | ₩30,318 | ₩30,479 | ₩30,131 | ₩30,278 | -0.13% | 514.3만 |
|---|
| 2026.02.18 | ₩30,720 | ₩30,760 | ₩30,238 | ₩30,318 | -1.31% | 732.5만 |
|---|
| 2026.02.17 | ₩30,666 | ₩30,853 | ₩30,466 | ₩30,840 | +0.57% | 701.7만 |
|---|
| 2026.02.13 | ₩30,131 | ₩30,613 | ₩30,131 | ₩30,506 | +1.24% | 975만 |
|---|
| 2026.02.12 | ₩30,332 | ₩30,666 | ₩30,091 | ₩30,091 | -0.79% | 1326.5만 |
|---|
| 2026.02.11 | ₩29,984 | ₩30,171 | ₩29,890 | ₩30,038 | +0.18% | 1102.4만 |
|---|
| 2026.02.10 | ₩29,489 | ₩29,971 | ₩29,489 | ₩29,890 | +1.36% | 845만 |
|---|
| 2026.02.09 | ₩29,315 | ₩29,503 | ₩29,182 | ₩29,462 | +0.50% | 705.8만 |
|---|
| 2026.02.06 | ₩29,155 | ₩29,422 | ₩29,075 | ₩29,382 | +0.78% | 746.9만 |
|---|
| 2026.02.05 | ₩28,874 | ₩29,048 | ₩28,700 | ₩28,941 | +0.23% | 1094.9만 |
|---|
| 2026.02.04 | ₩28,633 | ₩29,088 | ₩28,593 | ₩28,941 | +1.07% | 847.8만 |
|---|
| 2026.02.03 | ₩28,352 | ₩28,540 | ₩28,245 | ₩28,486 | +0.47% | 1383.2만 |
|---|
| 2026.02.02 | ₩28,687 | ₩28,780 | ₩28,379 | ₩28,393 | -1.03% | 837.4만 |
|---|
| 2026.01.30 | ₩28,553 | ₩28,687 | ₩28,312 | ₩28,633 | +0.28% | 1575만 |
|---|
| 2026.01.29 | ₩28,326 | ₩28,647 | ₩28,165 | ₩28,593 | +0.94% | 1479.3만 |
|---|
| 2026.01.28 | ₩28,446 | ₩28,553 | ₩28,085 | ₩28,165 | -0.99% | 1199.3만 |
|---|
| 2026.01.27 | ₩28,446 | ₩28,513 | ₩28,312 | ₩28,473 | +0.09% | 584만 |
|---|
| 2026.01.26 | ₩28,620 | ₩28,687 | ₩28,419 | ₩28,459 | -0.56% | 690.7만 |
|---|
| 2026.01.23 | ₩28,446 | ₩28,580 | ₩28,312 | ₩28,526 | +0.28% | 733.8만 |
|---|
| 2026.01.22 | ₩28,821 | ₩28,887 | ₩28,433 | ₩28,459 | -1.25% | 930.7만 |
|---|
| 2026.01.21 | ₩28,914 | ₩28,981 | ₩28,580 | ₩28,807 | -0.37% | 1292.1만 |
|---|
| 2026.01.20 | ₩29,021 | ₩29,088 | ₩28,714 | ₩28,754 | -0.92% | 966.7만 |
|---|
| 2026.01.16 | ₩28,794 | ₩29,275 | ₩28,767 | ₩29,235 | +1.53% | 749.7만 |
|---|
| 2026.01.15 | ₩28,847 | ₩29,035 | ₩28,767 | ₩28,874 | +0.09% | 811.4만 |
|---|
| 2026.01.14 | ₩28,459 | ₩28,727 | ₩28,459 | ₩28,714 | +0.89% | 800.6만 |
|---|
| 2026.01.13 | ₩28,286 | ₩28,486 | ₩28,058 | ₩28,433 | +0.52% | 748.4만 |
|---|
| 2026.01.12 | ₩28,272 | ₩28,446 | ₩28,219 | ₩28,286 | +0.05% | 914.8만 |
|---|
| 2026.01.09 | ₩28,138 | ₩28,379 | ₩28,138 | ₩28,259 | +0.43% | 887.3만 |
|---|
| 2026.01.08 | ₩27,791 | ₩28,272 | ₩27,777 | ₩28,165 | +1.35% | 992만 |
|---|
| 2026.01.07 | ₩28,286 | ₩28,339 | ₩27,911 | ₩27,924 | -1.28% | 1020.2만 |
|---|
| 2026.01.06 | ₩27,858 | ₩28,219 | ₩27,844 | ₩28,138 | +1.01% | 1107.9만 |
|---|
| 2026.01.05 | ₩27,884 | ₩28,085 | ₩27,711 | ₩27,951 | +0.24% | 1222.8만 |
|---|
| 2026.01.02 | ₩27,911 | ₩28,072 | ₩27,711 | ₩27,965 | +0.19% | 918.8만 |
|---|
| 2025.12.31 | ₩28,165 | ₩28,165 | ₩27,911 | ₩27,938 | -0.81% | 1104.7만 |
|---|
| 2025.12.30 | ₩28,112 | ₩28,165 | ₩28,045 | ₩28,138 | +0.10% | 833만 |
|---|
| 2025.12.29 | ₩28,112 | ₩28,165 | ₩28,005 | ₩28,098 | -0.05% | 819.8만 |
|---|
| 2025.12.26 | ₩27,938 | ₩28,031 | ₩27,884 | ₩28,031 | +0.34% | 784.6만 |
|---|
| 2025.12.24 | ₩27,831 | ₩28,031 | ₩27,804 | ₩27,991 | +0.58% | 409.6만 |
|---|
| 2025.12.23 | ₩27,844 | ₩27,844 | ₩27,697 | ₩27,791 | -0.19% | 611.6만 |
|---|
| 2025.12.22 | ₩27,670 | ₩27,871 | ₩27,590 | ₩27,831 | +0.58% | 989.7만 |
|---|
| 2025.12.19 | ₩27,764 | ₩27,898 | ₩27,684 | ₩27,684 | -0.29% | 1067.4만 |
|---|
| 2025.12.18 | ₩28,098 | ₩28,165 | ₩27,804 | ₩27,818 | -1.00% | 1398만 |
|---|
| 2025.12.17 | ₩27,858 | ₩28,098 | ₩27,844 | ₩27,978 | +0.43% | 1702.8만 |
|---|
| 2025.12.16 | ₩28,112 | ₩28,192 | ₩27,818 | ₩27,871 | -0.86% | 1385.9만 |
|---|
| 2025.12.15 | ₩28,085 | ₩28,138 | ₩27,924 | ₩28,112 | +0.10% | 1315.2만 |
|---|
| 2025.12.12 | ₩28,045 | ₩28,179 | ₩27,871 | ₩27,938 | -0.38% | 1427만 |
|---|
| 2025.12.11 | ₩27,924 | ₩28,085 | ₩27,858 | ₩27,951 | +0.10% | 1413.2만 |
|---|
| 2025.12.10 | ₩27,858 | ₩28,058 | ₩27,804 | ₩27,884 | +0.10% | 1176.1만 |
|---|
| 2025.12.09 | ₩28,286 | ₩28,459 | ₩28,031 | ₩28,045 | -0.85% | 1390.7만 |
|---|
| 2025.12.08 | ₩28,379 | ₩28,393 | ₩28,192 | ₩28,205 | -0.61% | 1202.3만 |
|---|
| 2025.12.05 | ₩28,379 | ₩28,513 | ₩28,339 | ₩28,379 | 0.00% | 1141.8만 |
|---|
| 2025.12.04 | ₩28,419 | ₩28,620 | ₩28,379 | ₩28,419 | 0.00% | 1252만 |
|---|
| 2025.12.03 | ₩28,433 | ₩28,580 | ₩28,352 | ₩28,486 | +0.19% | 1051.8만 |
|---|
| 2025.12.02 | ₩28,620 | ₩28,647 | ₩28,352 | ₩28,459 | -0.56% | 879.3만 |
|---|
| 2025.12.01 | ₩28,620 | ₩28,714 | ₩28,526 | ₩28,540 | -0.28% | 707.1만 |
|---|
| 2025.11.28 | ₩28,740 | ₩28,954 | ₩28,714 | ₩28,847 | +0.37% | 418.3만 |
|---|
| 2025.11.26 | ₩28,526 | ₩28,914 | ₩28,526 | ₩28,754 | +0.80% | 637.1만 |
|---|
| 2025.11.25 | ₩28,446 | ₩28,754 | ₩28,446 | ₩28,607 | +0.56% | 826.5만 |
|---|
| 2025.11.24 | ₩28,366 | ₩28,433 | ₩28,179 | ₩28,393 | +0.09% | 824.6만 |
|---|
| 2025.11.21 | ₩28,058 | ₩28,459 | ₩27,991 | ₩28,366 | +1.10% | 1739.5만 |
|---|
| 2025.11.20 | ₩28,245 | ₩28,379 | ₩27,965 | ₩27,978 | -0.95% | 1174만 |
|---|
| 2025.11.19 | ₩28,286 | ₩28,312 | ₩27,965 | ₩28,072 | -0.76% | 1151.4만 |
|---|
| 2025.11.18 | ₩28,138 | ₩28,366 | ₩28,098 | ₩28,286 | +0.52% | 1573.4만 |
|---|
| 2025.11.17 | ₩28,433 | ₩28,433 | ₩28,098 | ₩28,152 | -0.99% | 824.1만 |
|---|
| 2025.11.14 | ₩28,352 | ₩28,393 | ₩28,179 | ₩28,352 | 0.00% | 1207.3만 |
|---|
| 2025.11.13 | ₩28,459 | ₩28,566 | ₩28,232 | ₩28,272 | -0.66% | 1160.4만 |
|---|
| 2025.11.12 | ₩28,714 | ₩28,807 | ₩28,566 | ₩28,580 | -0.47% | 695.2만 |
|---|
| 2025.11.11 | ₩28,647 | ₩28,847 | ₩28,580 | ₩28,821 | +0.61% | 512.6만 |
|---|
| 2025.11.10 | ₩28,553 | ₩28,660 | ₩28,379 | ₩28,513 | -0.14% | 899.6만 |
|---|
| 2025.11.07 | ₩28,259 | ₩28,593 | ₩28,219 | ₩28,593 | +1.18% | 896.3만 |
|---|
| 2025.11.06 | ₩28,232 | ₩28,312 | ₩28,125 | ₩28,125 | -0.38% | 999.2만 |
|---|
| 2025.11.05 | ₩28,326 | ₩28,366 | ₩28,098 | ₩28,245 | -0.28% | 955.8만 |
|---|
| 2025.11.04 | ₩28,259 | ₩28,259 | ₩28,058 | ₩28,192 | -0.24% | 1130.8만 |
|---|
| 2025.11.03 | ₩27,898 | ₩28,192 | ₩27,777 | ₩28,152 | +0.91% | 1024.7만 |
|---|
| 2025.10.31 | ₩27,938 | ₩28,286 | ₩27,884 | ₩28,205 | +0.96% | 1191.9만 |
|---|
| 2025.10.30 | ₩27,965 | ₩28,299 | ₩27,938 | ₩28,112 | +0.53% | 1426.2만 |
|---|
| 2025.10.29 | ₩28,446 | ₩28,553 | ₩27,884 | ₩27,991 | -1.60% | 1759.8만 |
|---|
| 2025.10.28 | ₩29,155 | ₩29,155 | ₩28,607 | ₩28,647 | -1.74% | 1302.3만 |
|---|
| 2025.10.27 | ₩29,155 | ₩29,235 | ₩29,021 | ₩29,235 | +0.28% | 826.9만 |
|---|
| 2025.10.24 | ₩29,222 | ₩29,315 | ₩29,128 | ₩29,128 | -0.32% | 878.1만 |
|---|
| 2025.10.23 | ₩29,142 | ₩29,208 | ₩28,821 | ₩29,061 | -0.28% | 859.9만 |
|---|
| 2025.10.22 | ₩29,075 | ₩29,168 | ₩28,954 | ₩29,101 | +0.09% | 1247만 |
|---|
| 2025.10.21 | ₩29,128 | ₩29,195 | ₩28,954 | ₩28,981 | -0.51% | 990.3만 |
|---|
| 2025.10.20 | ₩28,968 | ₩29,128 | ₩28,901 | ₩29,128 | +0.55% | 656.5만 |
|---|
| 2025.10.17 | ₩28,673 | ₩28,887 | ₩28,566 | ₩28,861 | +0.65% | 1088만 |
|---|
| 2025.10.16 | ₩28,767 | ₩28,901 | ₩28,580 | ₩28,647 | -0.42% | 1256.3만 |
|---|
| 2025.10.15 | ₩28,379 | ₩28,821 | ₩28,379 | ₩28,754 | +1.32% | 1065만 |
|---|
| 2025.10.14 | ₩28,005 | ₩28,352 | ₩27,951 | ₩28,312 | +1.10% | 1076.3만 |
|---|
| 2025.10.13 | ₩27,884 | ₩28,058 | ₩27,831 | ₩28,031 | +0.53% | 865.2만 |
|---|
| 2025.10.10 | ₩28,232 | ₩28,326 | ₩27,844 | ₩27,884 | -1.23% | 1383.3만 |
|---|