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 | ₩29,596 | ₩29,864 | ₩29,502 | ₩29,783 | +0.63% | 1513.3만 |
| 2026.10.08 | ₩29,126 | ₩29,408 | ₩28,966 | ₩29,341 | +0.74% | 1353.1만 |
| 2026.10.07 | ₩29,569 | ₩29,596 | ₩29,153 | ₩29,153 | -1.41% | 1342.8만 |
| 2026.10.06 | ₩29,354 | ₩29,703 | ₩29,354 | ₩29,569 | +0.73% | 949.3만 |
| 2026.10.05 | ₩29,395 | ₩29,488 | ₩29,167 | ₩29,287 | -0.36% | 1188.4만 |
| 2026.10.02 | ₩29,502 | ₩29,730 | ₩29,368 | ₩29,421 | -0.27% | 967.2만 |
| 2026.10.01 | ₩29,395 | ₩29,435 | ₩29,113 | ₩29,301 | -0.32% | 1486.1만 |
| 2026.09.30 | ₩29,917 | ₩29,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,542 |
| -1.25% |
| 1349.6만 |
| 2026.09.29 | ₩29,716 | ₩29,957 | ₩29,636 | ₩29,823 | +0.36% | 1125.3만 |
|---|
| 2026.09.28 | ₩30,011 | ₩30,078 | ₩29,730 | ₩29,823 | -0.63% | 1113.9만 |
|---|
| 2026.09.25 | ₩30,051 | ₩30,078 | ₩29,703 | ₩29,904 | -0.49% | 1188.3만 |
|---|
| 2026.09.24 | ₩30,118 | ₩30,212 | ₩29,931 | ₩29,957 | -0.53% | 1520.3만 |
|---|
| 2026.09.23 | ₩30,212 | ₩30,400 | ₩30,025 | ₩30,051 | -0.53% | 972.9만 |
|---|
| 2026.09.22 | ₩30,735 | ₩30,802 | ₩30,654 | ₩30,708 | -0.09% | 631.3만 |
|---|
| 2026.09.21 | ₩30,574 | ₩30,789 | ₩30,561 | ₩30,735 | +0.53% | 749.1만 |
|---|
| 2026.09.18 | ₩30,601 | ₩30,668 | ₩30,480 | ₩30,480 | -0.39% | 690.9만 |
|---|
| 2026.09.17 | ₩30,882 | ₩30,896 | ₩30,708 | ₩30,789 | -0.30% | 697.5만 |
|---|
| 2026.09.16 | ₩30,882 | ₩31,177 | ₩30,494 | ₩30,668 | -0.69% | 880.6만 |
|---|
| 2026.09.15 | ₩30,936 | ₩30,976 | ₩30,668 | ₩30,869 | -0.22% | 857.5만 |
|---|
| 2026.09.14 | ₩31,070 | ₩31,258 | ₩30,829 | ₩30,949 | -0.39% | 827.1만 |
|---|
| 2026.09.11 | ₩31,124 | ₩31,204 | ₩30,963 | ₩31,097 | -0.09% | 1007.7만 |
|---|
| 2026.09.10 | ₩31,244 | ₩31,298 | ₩30,829 | ₩30,909 | -1.07% | 814.7만 |
|---|
| 2026.09.09 | ₩31,365 | ₩31,486 | ₩31,083 | ₩31,137 | -0.73% | 527.3만 |
|---|
| 2026.09.08 | ₩31,298 | ₩31,700 | ₩31,271 | ₩31,459 | +0.51% | 661만 |
|---|
| 2026.09.04 | ₩31,512 | ₩31,727 | ₩31,432 | ₩31,432 | -0.26% | 729.4만 |
|---|
| 2026.09.03 | ₩31,593 | ₩31,687 | ₩31,432 | ₩31,646 | +0.17% | 615.4만 |
|---|
| 2026.09.02 | ₩31,606 | ₩31,606 | ₩31,271 | ₩31,432 | -0.55% | 765.2만 |
|---|
| 2026.09.01 | ₩31,606 | ₩31,794 | ₩31,472 | ₩31,606 | 0.00% | 599.6만 |
|---|
| 2026.08.31 | ₩31,713 | ₩31,767 | ₩31,405 | ₩31,606 | -0.34% | 762.4만 |
|---|
| 2026.08.28 | ₩32,129 | ₩32,156 | ₩31,780 | ₩31,821 | -0.96% | 453.8만 |
|---|
| 2026.08.27 | ₩32,075 | ₩32,196 | ₩31,968 | ₩31,968 | -0.33% | 382만 |
|---|
| 2026.08.26 | ₩32,477 | ₩32,531 | ₩32,263 | ₩32,276 | -0.62% | 414.3만 |
|---|
| 2026.08.25 | ₩32,464 | ₩32,531 | ₩32,290 | ₩32,451 | -0.04% | 586.8만 |
|---|
| 2026.08.24 | ₩32,330 | ₩32,504 | ₩32,183 | ₩32,410 | +0.25% | 338.4만 |
|---|
| 2026.08.21 | ₩32,343 | ₩32,357 | ₩32,102 | ₩32,223 | -0.37% | 278.7만 |
|---|
| 2026.08.20 | ₩32,142 | ₩32,397 | ₩32,075 | ₩32,250 | +0.33% | 293.2만 |
|---|
| 2026.08.19 | ₩32,129 | ₩32,223 | ₩31,955 | ₩32,169 | +0.13% | 444.9만 |
|---|
| 2026.08.18 | ₩32,236 | ₩32,303 | ₩31,955 | ₩31,955 | -0.87% | 378.7만 |
|---|
| 2026.08.17 | ₩32,209 | ₩32,209 | ₩31,955 | ₩32,075 | -0.42% | 438.8만 |
|---|
| 2026.08.14 | ₩32,263 | ₩32,410 | ₩32,183 | ₩32,317 | +0.17% | 452.6만 |
|---|
| 2026.08.13 | ₩32,062 | ₩32,357 | ₩32,008 | ₩32,250 | +0.59% | 449.5만 |
|---|
| 2026.08.12 | ₩31,660 | ₩31,914 | ₩31,606 | ₩31,888 | +0.72% | 533.7만 |
|---|
| 2026.08.11 | ₩31,754 | ₩31,821 | ₩31,526 | ₩31,566 | -0.59% | 658.9만 |
|---|
| 2026.08.10 | ₩32,089 | ₩32,209 | ₩31,754 | ₩31,861 | -0.71% | 649.2만 |
|---|
| 2026.08.07 | ₩32,183 | ₩32,437 | ₩32,089 | ₩32,317 | +0.42% | 509.1만 |
|---|
| 2026.08.06 | ₩32,732 | ₩32,732 | ₩32,089 | ₩32,183 | -1.68% | 610.1만 |
|---|
| 2026.08.05 | ₩32,491 | ₩32,558 | ₩32,156 | ₩32,451 | -0.12% | 589.8만 |
|---|
| 2026.08.04 | ₩32,223 | ₩32,518 | ₩31,968 | ₩32,451 | +0.71% | 712.1만 |
|---|
| 2026.08.03 | ₩32,585 | ₩32,786 | ₩32,437 | ₩32,558 | -0.08% | 636.3만 |
|---|
| 2026.07.31 | ₩32,678 | ₩32,705 | ₩32,343 | ₩32,544 | -0.41% | 781.4만 |
|---|
| 2026.07.30 | ₩33,215 | ₩33,255 | ₩32,437 | ₩32,705 | -1.53% | 574.6만 |
|---|
| 2026.07.29 | ₩33,308 | ₩33,362 | ₩33,040 | ₩33,188 | -0.36% | 551.8만 |
|---|
| 2026.07.28 | ₩33,429 | ₩33,550 | ₩33,255 | ₩33,268 | -0.48% | 607.3만 |
|---|
| 2026.07.27 | ₩33,268 | ₩33,389 | ₩33,094 | ₩33,188 | -0.24% | 511.2만 |
|---|
| 2026.07.24 | ₩32,893 | ₩33,416 | ₩32,893 | ₩33,322 | +1.30% | 507.2만 |
|---|
| 2026.07.23 | ₩32,571 | ₩32,880 | ₩32,544 | ₩32,625 | +0.16% | 618만 |
|---|
| 2026.07.22 | ₩32,960 | ₩32,987 | ₩32,638 | ₩32,705 | -0.77% | 484.3만 |
|---|
| 2026.07.21 | ₩32,880 | ₩32,947 | ₩32,719 | ₩32,880 | 0.00% | 441만 |
|---|
| 2026.07.20 | ₩32,880 | ₩33,067 | ₩32,705 | ₩32,839 | -0.12% | 411.6만 |
|---|
| 2026.07.17 | ₩33,081 | ₩33,335 | ₩32,813 | ₩32,987 | -0.28% | 460.3만 |
|---|
| 2026.07.16 | ₩32,250 | ₩32,987 | ₩32,250 | ₩32,973 | +2.24% | 601.3만 |
|---|
| 2026.07.15 | ₩32,290 | ₩32,544 | ₩32,075 | ₩32,183 | -0.33% | 749.1만 |
|---|
| 2026.07.14 | ₩32,290 | ₩32,357 | ₩32,089 | ₩32,209 | -0.25% | 597.3만 |
|---|
| 2026.07.13 | ₩32,129 | ₩32,384 | ₩32,075 | ₩32,223 | +0.29% | 759.9만 |
|---|
| 2026.07.10 | ₩32,062 | ₩32,102 | ₩31,740 | ₩32,022 | -0.13% | 576.7만 |
|---|
| 2026.07.09 | ₩31,914 | ₩32,102 | ₩31,847 | ₩31,901 | -0.04% | 739.3만 |
|---|
| 2026.07.08 | ₩32,330 | ₩32,370 | ₩31,847 | ₩31,874 | -1.41% | 835.2만 |
|---|
| 2026.07.07 | ₩32,169 | ₩32,598 | ₩32,156 | ₩32,370 | +0.62% | 557.7만 |
|---|
| 2026.07.06 | ₩32,317 | ₩32,330 | ₩31,901 | ₩31,995 | -1.00% | 593.1만 |
|---|
| 2026.07.02 | ₩32,008 | ₩32,276 | ₩31,968 | ₩32,263 | +0.80% | 628.3만 |
|---|
| 2026.07.01 | ₩31,767 | ₩32,089 | ₩31,754 | ₩31,874 | +0.34% | 711.9만 |
|---|
| 2026.06.30 | ₩32,008 | ₩32,048 | ₩31,727 | ₩31,740 | -0.84% | 926.2만 |
|---|
| 2026.06.29 | ₩32,370 | ₩32,410 | ₩32,022 | ₩32,317 | -0.17% | 673.2만 |
|---|
| 2026.06.26 | ₩32,196 | ₩32,491 | ₩32,156 | ₩32,464 | +0.83% | 807.6만 |
|---|
| 2026.06.25 | ₩32,062 | ₩32,116 | ₩31,673 | ₩32,022 | -0.13% | 644만 |
|---|
| 2026.06.24 | ₩32,048 | ₩32,116 | ₩31,754 | ₩31,941 | -0.33% | 3084.3만 |
|---|
| 2026.06.23 | ₩31,780 | ₩32,209 | ₩31,713 | ₩32,142 | +1.14% | 517.9만 |
|---|
| 2026.06.22 | ₩31,499 | ₩31,861 | ₩31,351 | ₩31,727 | +0.72% | 2577.1만 |
|---|
| 2026.06.18 | ₩31,606 | ₩31,633 | ₩31,311 | ₩31,338 | -0.85% | 573.6만 |
|---|
| 2026.06.17 | ₩32,048 | ₩32,142 | ₩31,271 | ₩31,365 | -2.13% | 568.7만 |
|---|
| 2026.06.16 | ₩32,263 | ₩32,424 | ₩32,048 | ₩32,183 | -0.25% | 213.8만 |
|---|
| 2026.06.15 | ₩32,370 | ₩32,544 | ₩32,048 | ₩32,142 | -0.70% | 477.8만 |
|---|
| 2026.06.12 | ₩32,209 | ₩32,491 | ₩32,183 | ₩32,397 | +0.58% | 515만 |
|---|
| 2026.06.11 | ₩32,169 | ₩32,317 | ₩31,968 | ₩32,075 | -0.29% | 410.8만 |
|---|
| 2026.06.10 | ₩32,142 | ₩32,330 | ₩32,075 | ₩32,075 | -0.21% | 422.2만 |
|---|
| 2026.06.09 | ₩31,512 | ₩32,183 | ₩31,512 | ₩32,048 | +1.70% | 556.9만 |
|---|
| 2026.06.08 | ₩31,780 | ₩31,861 | ₩31,244 | ₩31,311 | -1.48% | 326.6만 |
|---|
| 2026.06.05 | ₩31,378 | ₩31,981 | ₩31,338 | ₩31,740 | +1.15% | 367.7만 |
|---|
| 2026.06.04 | ₩31,298 | ₩31,486 | ₩31,110 | ₩31,459 | +0.51% | 443.4만 |
|---|
| 2026.06.03 | ₩30,856 | ₩31,244 | ₩30,815 | ₩30,936 | +0.26% | 483.1만 |
|---|
| 2026.06.02 | ₩30,869 | ₩31,003 | ₩30,708 | ₩30,923 | +0.17% | 454.2만 |
|---|
| 2026.06.01 | ₩31,244 | ₩31,298 | ₩30,829 | ₩30,842 | -1.29% | 664.9만 |
|---|
| 2026.05.29 | ₩31,646 | ₩31,673 | ₩31,311 | ₩31,432 | -0.68% | 451.6만 |
|---|
| 2026.05.28 | ₩31,767 | ₩31,955 | ₩31,633 | ₩31,727 | -0.13% | 280.5만 |
|---|
| 2026.05.27 | ₩31,968 | ₩32,075 | ₩31,821 | ₩31,834 | -0.42% | 298.6만 |
|---|
| 2026.05.26 | ₩31,874 | ₩32,008 | ₩31,780 | ₩31,955 | +0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩31,821 | ₩31,901 | ₩31,553 | ₩31,754 | -0.21% | 289.1만 |
|---|
| 2026.05.21 | ₩31,526 | ₩31,740 | ₩31,338 | ₩31,700 | +0.55% | 269.1만 |
|---|
| 2026.05.20 | ₩31,298 | ₩31,660 | ₩31,271 | ₩31,660 | +1.16% | 312.6만 |
|---|
| 2026.05.19 | ₩31,150 | ₩31,351 | ₩31,003 | ₩31,284 | +0.43% | 455.3만 |
|---|
| 2026.05.18 | ₩30,882 | ₩31,191 | ₩30,869 | ₩31,164 | +0.91% | 485만 |
|---|
| 2026.05.15 | ₩31,204 | ₩31,231 | ₩30,748 | ₩30,789 | -1.33% | 375.5만 |
|---|
| 2026.05.14 | ₩31,512 | ₩31,526 | ₩31,258 | ₩31,271 | -0.77% | 287.8만 |
|---|
| 2026.05.13 | ₩31,499 | ₩31,499 | ₩31,231 | ₩31,392 | -0.34% | 390.4만 |
|---|
| 2026.05.12 | ₩31,512 | ₩31,673 | ₩31,351 | ₩31,606 | +0.30% | 348.3만 |
|---|
| 2026.05.11 | ₩31,593 | ₩31,780 | ₩31,472 | ₩31,566 | -0.08% | 336.1만 |
|---|
| 2026.05.08 | ₩31,499 | ₩31,713 | ₩31,499 | ₩31,539 | +0.13% | 347.4만 |
|---|
| 2026.05.07 | ₩31,579 | ₩31,660 | ₩31,271 | ₩31,419 | -0.51% | 636.8만 |
|---|
| 2026.05.06 | ₩31,405 | ₩31,754 | ₩31,405 | ₩31,660 | +0.81% | 919.8만 |
|---|
| 2026.05.05 | ₩31,191 | ₩31,325 | ₩31,016 | ₩31,244 | +0.17% | 381만 |
|---|
| 2026.05.04 | ₩31,191 | ₩31,405 | ₩31,016 | ₩31,150 | -0.13% | 408.2만 |
|---|
| 2026.05.01 | ₩31,459 | ₩31,512 | ₩31,258 | ₩31,351 | -0.34% | 496.1만 |
|---|
| 2026.04.30 | ₩30,856 | ₩31,445 | ₩30,856 | ₩31,392 | +1.74% | 868.6만 |
|---|
| 2026.04.29 | ₩30,976 | ₩31,191 | ₩30,789 | ₩30,909 | -0.22% | 647.8만 |
|---|
| 2026.04.28 | ₩30,976 | ₩31,124 | ₩30,708 | ₩31,110 | +0.43% | 521.2만 |
|---|
| 2026.04.27 | ₩30,815 | ₩31,097 | ₩30,762 | ₩30,802 | -0.04% | 439.1만 |
|---|
| 2026.04.24 | ₩31,016 | ₩31,177 | ₩30,923 | ₩30,963 | -0.17% | 394.6만 |
|---|
| 2026.04.23 | ₩30,708 | ₩31,043 | ₩30,695 | ₩31,030 | +1.05% | 551.3만 |
|---|
| 2026.04.22 | ₩31,016 | ₩31,150 | ₩30,480 | ₩30,601 | -1.34% | 484.9만 |
|---|
| 2026.04.21 | ₩31,459 | ₩31,472 | ₩30,909 | ₩30,949 | -1.62% | 511.1만 |
|---|
| 2026.04.20 | ₩31,325 | ₩31,499 | ₩31,271 | ₩31,472 | +0.47% | 311.9만 |
|---|
| 2026.04.17 | ₩31,030 | ₩31,432 | ₩30,990 | ₩31,405 | +1.21% | 545.7만 |
|---|
| 2026.04.16 | ₩30,722 | ₩30,949 | ₩30,708 | ₩30,936 | +0.70% | 447.1만 |
|---|
| 2026.04.15 | ₩30,587 | ₩30,668 | ₩30,453 | ₩30,668 | +0.26% | 602.9만 |
|---|
| 2026.04.14 | ₩30,319 | ₩30,695 | ₩30,239 | ₩30,681 | +1.19% | 583.1만 |
|---|
| 2026.04.13 | ₩30,212 | ₩30,386 | ₩30,078 | ₩30,386 | +0.58% | 545.6만 |
|---|
| 2026.04.10 | ₩30,266 | ₩30,413 | ₩30,172 | ₩30,319 | +0.18% | 637.1만 |
|---|
| 2026.04.09 | ₩29,850 | ₩30,494 | ₩29,823 | ₩30,226 | +1.26% | 743.4만 |
|---|
| 2026.04.08 | ₩29,823 | ₩29,998 | ₩29,743 | ₩29,944 | +0.40% | 732.7만 |
|---|
| 2026.04.07 | ₩29,301 | ₩29,542 | ₩29,180 | ₩29,435 | +0.46% | 842.2만 |
|---|
| 2026.04.06 | ₩29,274 | ₩29,475 | ₩29,193 | ₩29,381 | +0.37% | 642만 |
|---|
| 2026.04.02 | ₩28,885 | ₩29,381 | ₩28,765 | ₩29,368 | +1.67% | 1397.7만 |
|---|
| 2026.04.01 | ₩28,818 | ₩29,059 | ₩28,765 | ₩28,925 | +0.37% | 1379.1만 |
|---|
| 2026.03.31 | ₩28,698 | ₩29,033 | ₩28,496 | ₩28,805 | +0.37% | 1782.7만 |
|---|
| 2026.03.30 | ₩28,590 | ₩28,765 | ₩28,269 | ₩28,376 | -0.75% | 1347만 |
|---|
| 2026.03.27 | ₩28,416 | ₩28,590 | ₩28,215 | ₩28,282 | -0.47% | 987만 |
|---|
| 2026.03.26 | ₩28,429 | ₩28,698 | ₩28,336 | ₩28,470 | +0.14% | 1372.2만 |
|---|
| 2026.03.25 | ₩28,631 | ₩28,711 | ₩28,389 | ₩28,496 | -0.47% | 1521.8만 |
|---|
| 2026.03.24 | ₩28,684 | ₩28,952 | ₩28,590 | ₩28,657 | -0.09% | 2216.7만 |
|---|
| 2026.03.23 | ₩29,073 | ₩29,234 | ₩28,818 | ₩28,832 | -0.83% | 1727.1만 |
|---|
| 2026.03.20 | ₩29,582 | ₩29,622 | ₩28,510 | ₩28,617 | -3.26% | 2174.9만 |
|---|
| 2026.03.19 | ₩29,622 | ₩29,770 | ₩29,435 | ₩29,596 | -0.09% | 1630.2만 |
|---|
| 2026.03.18 | ₩30,078 | ₩30,092 | ₩29,689 | ₩29,689 | -1.29% | 1685만 |
|---|
| 2026.03.17 | ₩30,279 | ₩30,400 | ₩30,145 | ₩30,145 | -0.44% | 1405.5만 |
|---|
| 2026.03.16 | ₩30,051 | ₩30,293 | ₩30,025 | ₩30,065 | +0.04% | 1376.3만 |
|---|
| 2026.03.13 | ₩30,092 | ₩30,212 | ₩29,770 | ₩29,810 | -0.94% | 920.6만 |
|---|
| 2026.03.12 | ₩29,756 | ₩30,011 | ₩29,676 | ₩29,783 | +0.09% | 802.4만 |
|---|
| 2026.03.11 | ₩30,159 | ₩30,172 | ₩29,877 | ₩29,984 | -0.58% | 695.3만 |
|---|
| 2026.03.10 | ₩30,212 | ₩30,561 | ₩30,092 | ₩30,293 | +0.27% | 771.4만 |
|---|
| 2026.03.09 | ₩29,957 | ₩30,373 | ₩29,596 | ₩30,279 | +1.07% | 1003.2만 |
|---|
| 2026.03.06 | ₩30,360 | ₩30,360 | ₩30,051 | ₩30,239 | -0.40% | 954.6만 |
|---|
| 2026.03.05 | ₩30,587 | ₩30,587 | ₩30,279 | ₩30,547 | -0.13% | 925만 |
|---|
| 2026.03.04 | ₩30,722 | ₩30,882 | ₩30,480 | ₩30,869 | +0.48% | 770.3만 |
|---|
| 2026.03.03 | ₩30,507 | ₩30,909 | ₩30,266 | ₩30,815 | +1.01% | 1097.4만 |
|---|
| 2026.03.02 | ₩30,735 | ₩31,083 | ₩30,601 | ₩31,003 | +0.87% | 1120만 |
|---|
| 2026.02.27 | ₩30,735 | ₩31,110 | ₩30,708 | ₩30,869 | +0.44% | 1113.1만 |
|---|
| 2026.02.26 | ₩30,735 | ₩30,856 | ₩30,628 | ₩30,802 | +0.22% | 613.9만 |
|---|
| 2026.02.25 | ₩30,695 | ₩30,775 | ₩30,480 | ₩30,628 | -0.22% | 623.3만 |
|---|
| 2026.02.24 | ₩30,614 | ₩30,735 | ₩30,494 | ₩30,708 | +0.31% | 551.7만 |
|---|
| 2026.02.23 | ₩30,561 | ₩30,856 | ₩30,534 | ₩30,668 | +0.35% | 518만 |
|---|
| 2026.02.20 | ₩30,373 | ₩30,587 | ₩30,306 | ₩30,587 | +0.71% | 593.8만 |
|---|
| 2026.02.19 | ₩30,386 | ₩30,547 | ₩30,199 | ₩30,346 | -0.13% | 514.3만 |
|---|
| 2026.02.18 | ₩30,789 | ₩30,829 | ₩30,306 | ₩30,386 | -1.31% | 732.5만 |
|---|
| 2026.02.17 | ₩30,735 | ₩30,923 | ₩30,534 | ₩30,909 | +0.57% | 701.7만 |
|---|
| 2026.02.13 | ₩30,199 | ₩30,681 | ₩30,199 | ₩30,574 | +1.24% | 975만 |
|---|
| 2026.02.12 | ₩30,400 | ₩30,735 | ₩30,159 | ₩30,159 | -0.79% | 1326.5만 |
|---|
| 2026.02.11 | ₩30,051 | ₩30,239 | ₩29,957 | ₩30,105 | +0.18% | 1102.4만 |
|---|
| 2026.02.10 | ₩29,555 | ₩30,038 | ₩29,555 | ₩29,957 | +1.36% | 845만 |
|---|
| 2026.02.09 | ₩29,381 | ₩29,569 | ₩29,247 | ₩29,529 | +0.50% | 705.8만 |
|---|
| 2026.02.06 | ₩29,220 | ₩29,488 | ₩29,140 | ₩29,448 | +0.78% | 746.9만 |
|---|
| 2026.02.05 | ₩28,939 | ₩29,113 | ₩28,765 | ₩29,006 | +0.23% | 1094.9만 |
|---|
| 2026.02.04 | ₩28,698 | ₩29,153 | ₩28,657 | ₩29,006 | +1.07% | 847.8만 |
|---|
| 2026.02.03 | ₩28,416 | ₩28,604 | ₩28,309 | ₩28,550 | +0.47% | 1383.2만 |
|---|
| 2026.02.02 | ₩28,751 | ₩28,845 | ₩28,443 | ₩28,456 | -1.03% | 837.4만 |
|---|
| 2026.01.30 | ₩28,617 | ₩28,751 | ₩28,376 | ₩28,698 | +0.28% | 1575만 |
|---|
| 2026.01.29 | ₩28,389 | ₩28,711 | ₩28,228 | ₩28,657 | +0.94% | 1479.3만 |
|---|
| 2026.01.28 | ₩28,510 | ₩28,617 | ₩28,148 | ₩28,228 | -0.99% | 1199.3만 |
|---|
| 2026.01.27 | ₩28,510 | ₩28,577 | ₩28,376 | ₩28,537 | +0.09% | 584만 |
|---|
| 2026.01.26 | ₩28,684 | ₩28,751 | ₩28,483 | ₩28,523 | -0.56% | 690.7만 |
|---|
| 2026.01.23 | ₩28,510 | ₩28,644 | ₩28,376 | ₩28,590 | +0.28% | 733.8만 |
|---|
| 2026.01.22 | ₩28,885 | ₩28,952 | ₩28,496 | ₩28,523 | -1.25% | 930.7만 |
|---|
| 2026.01.21 | ₩28,979 | ₩29,046 | ₩28,644 | ₩28,872 | -0.37% | 1292.1만 |
|---|
| 2026.01.20 | ₩29,086 | ₩29,153 | ₩28,778 | ₩28,818 | -0.92% | 966.7만 |
|---|
| 2026.01.16 | ₩28,858 | ₩29,341 | ₩28,832 | ₩29,301 | +1.53% | 749.7만 |
|---|
| 2026.01.15 | ₩28,912 | ₩29,100 | ₩28,832 | ₩28,939 | +0.09% | 811.4만 |
|---|
| 2026.01.14 | ₩28,523 | ₩28,791 | ₩28,523 | ₩28,778 | +0.89% | 800.6만 |
|---|
| 2026.01.13 | ₩28,349 | ₩28,550 | ₩28,121 | ₩28,496 | +0.52% | 748.4만 |
|---|
| 2026.01.12 | ₩28,336 | ₩28,510 | ₩28,282 | ₩28,349 | +0.05% | 914.8만 |
|---|
| 2026.01.09 | ₩28,202 | ₩28,443 | ₩28,202 | ₩28,322 | +0.43% | 887.3만 |
|---|
| 2026.01.08 | ₩27,853 | ₩28,336 | ₩27,840 | ₩28,228 | +1.35% | 992만 |
|---|
| 2026.01.07 | ₩28,349 | ₩28,403 | ₩27,974 | ₩27,987 | -1.28% | 1020.2만 |
|---|
| 2026.01.06 | ₩27,920 | ₩28,282 | ₩27,907 | ₩28,202 | +1.01% | 1107.9만 |
|---|
| 2026.01.05 | ₩27,947 | ₩28,148 | ₩27,773 | ₩28,014 | +0.24% | 1222.8만 |
|---|
| 2026.01.02 | ₩27,974 | ₩28,135 | ₩27,773 | ₩28,027 | +0.19% | 918.8만 |
|---|
| 2025.12.31 | ₩28,228 | ₩28,228 | ₩27,974 | ₩28,001 | -0.81% | 1104.7만 |
|---|
| 2025.12.30 | ₩28,175 | ₩28,228 | ₩28,108 | ₩28,202 | +0.10% | 833만 |
|---|
| 2025.12.29 | ₩28,175 | ₩28,228 | ₩28,068 | ₩28,161 | -0.05% | 819.8만 |
|---|
| 2025.12.26 | ₩28,001 | ₩28,094 | ₩27,947 | ₩28,094 | +0.34% | 784.6만 |
|---|
| 2025.12.24 | ₩27,893 | ₩28,094 | ₩27,867 | ₩28,054 | +0.58% | 409.6만 |
|---|
| 2025.12.23 | ₩27,907 | ₩27,907 | ₩27,759 | ₩27,853 | -0.19% | 611.6만 |
|---|
| 2025.12.22 | ₩27,732 | ₩27,934 | ₩27,652 | ₩27,893 | +0.58% | 989.7만 |
|---|
| 2025.12.19 | ₩27,826 | ₩27,960 | ₩27,746 | ₩27,746 | -0.29% | 1067.4만 |
|---|
| 2025.12.18 | ₩28,161 | ₩28,228 | ₩27,867 | ₩27,880 | -1.00% | 1398만 |
|---|
| 2025.12.17 | ₩27,920 | ₩28,161 | ₩27,907 | ₩28,041 | +0.43% | 1702.8만 |
|---|
| 2025.12.16 | ₩28,175 | ₩28,255 | ₩27,880 | ₩27,934 | -0.86% | 1385.9만 |
|---|
| 2025.12.15 | ₩28,148 | ₩28,202 | ₩27,987 | ₩28,175 | +0.10% | 1315.2만 |
|---|
| 2025.12.12 | ₩28,108 | ₩28,242 | ₩27,934 | ₩28,001 | -0.38% | 1427만 |
|---|
| 2025.12.11 | ₩27,987 | ₩28,148 | ₩27,920 | ₩28,014 | +0.10% | 1413.2만 |
|---|
| 2025.12.10 | ₩27,920 | ₩28,121 | ₩27,867 | ₩27,947 | +0.10% | 1176.1만 |
|---|
| 2025.12.09 | ₩28,349 | ₩28,523 | ₩28,094 | ₩28,108 | -0.85% | 1390.7만 |
|---|
| 2025.12.08 | ₩28,443 | ₩28,456 | ₩28,255 | ₩28,269 | -0.61% | 1202.3만 |
|---|
| 2025.12.05 | ₩28,443 | ₩28,577 | ₩28,403 | ₩28,443 | 0.00% | 1141.8만 |
|---|
| 2025.12.04 | ₩28,483 | ₩28,684 | ₩28,443 | ₩28,483 | 0.00% | 1252만 |
|---|
| 2025.12.03 | ₩28,496 | ₩28,644 | ₩28,416 | ₩28,550 | +0.19% | 1051.8만 |
|---|
| 2025.12.02 | ₩28,684 | ₩28,711 | ₩28,416 | ₩28,523 | -0.56% | 879.3만 |
|---|
| 2025.12.01 | ₩28,684 | ₩28,778 | ₩28,590 | ₩28,604 | -0.28% | 707.1만 |
|---|
| 2025.11.28 | ₩28,805 | ₩29,019 | ₩28,778 | ₩28,912 | +0.37% | 418.3만 |
|---|
| 2025.11.26 | ₩28,590 | ₩28,979 | ₩28,590 | ₩28,818 | +0.80% | 637.1만 |
|---|
| 2025.11.25 | ₩28,510 | ₩28,818 | ₩28,510 | ₩28,671 | +0.56% | 826.5만 |
|---|
| 2025.11.24 | ₩28,429 | ₩28,496 | ₩28,242 | ₩28,456 | +0.09% | 824.6만 |
|---|
| 2025.11.21 | ₩28,121 | ₩28,523 | ₩28,054 | ₩28,429 | +1.10% | 1739.5만 |
|---|
| 2025.11.20 | ₩28,309 | ₩28,443 | ₩28,027 | ₩28,041 | -0.95% | 1174만 |
|---|
| 2025.11.19 | ₩28,349 | ₩28,376 | ₩28,027 | ₩28,135 | -0.76% | 1151.4만 |
|---|
| 2025.11.18 | ₩28,202 | ₩28,429 | ₩28,161 | ₩28,349 | +0.52% | 1573.4만 |
|---|
| 2025.11.17 | ₩28,496 | ₩28,496 | ₩28,161 | ₩28,215 | -0.99% | 824.1만 |
|---|
| 2025.11.14 | ₩28,416 | ₩28,456 | ₩28,242 | ₩28,416 | 0.00% | 1207.3만 |
|---|
| 2025.11.13 | ₩28,523 | ₩28,631 | ₩28,295 | ₩28,336 | -0.66% | 1160.4만 |
|---|
| 2025.11.12 | ₩28,778 | ₩28,872 | ₩28,631 | ₩28,644 | -0.47% | 695.2만 |
|---|
| 2025.11.11 | ₩28,711 | ₩28,912 | ₩28,644 | ₩28,885 | +0.61% | 512.6만 |
|---|
| 2025.11.10 | ₩28,617 | ₩28,724 | ₩28,443 | ₩28,577 | -0.14% | 899.6만 |
|---|
| 2025.11.07 | ₩28,322 | ₩28,657 | ₩28,282 | ₩28,657 | +1.18% | 896.3만 |
|---|
| 2025.11.06 | ₩28,295 | ₩28,376 | ₩28,188 | ₩28,188 | -0.38% | 999.2만 |
|---|
| 2025.11.05 | ₩28,389 | ₩28,429 | ₩28,161 | ₩28,309 | -0.28% | 955.8만 |
|---|
| 2025.11.04 | ₩28,322 | ₩28,322 | ₩28,121 | ₩28,255 | -0.24% | 1130.8만 |
|---|
| 2025.11.03 | ₩27,960 | ₩28,255 | ₩27,840 | ₩28,215 | +0.91% | 1024.7만 |
|---|
| 2025.10.31 | ₩28,001 | ₩28,349 | ₩27,947 | ₩28,269 | +0.96% | 1191.9만 |
|---|
| 2025.10.30 | ₩28,027 | ₩28,362 | ₩28,001 | ₩28,175 | +0.53% | 1426.2만 |
|---|
| 2025.10.29 | ₩28,510 | ₩28,617 | ₩27,947 | ₩28,054 | -1.60% | 1759.8만 |
|---|
| 2025.10.28 | ₩29,220 | ₩29,220 | ₩28,671 | ₩28,711 | -1.74% | 1302.3만 |
|---|
| 2025.10.27 | ₩29,220 | ₩29,301 | ₩29,086 | ₩29,301 | +0.28% | 826.9만 |
|---|
| 2025.10.24 | ₩29,287 | ₩29,381 | ₩29,193 | ₩29,193 | -0.32% | 878.1만 |
|---|
| 2025.10.23 | ₩29,207 | ₩29,274 | ₩28,885 | ₩29,126 | -0.28% | 859.9만 |
|---|
| 2025.10.22 | ₩29,140 | ₩29,234 | ₩29,019 | ₩29,167 | +0.09% | 1247만 |
|---|
| 2025.10.21 | ₩29,193 | ₩29,260 | ₩29,019 | ₩29,046 | -0.51% | 990.3만 |
|---|
| 2025.10.20 | ₩29,033 | ₩29,193 | ₩28,966 | ₩29,193 | +0.55% | 656.5만 |
|---|
| 2025.10.17 | ₩28,738 | ₩28,952 | ₩28,631 | ₩28,925 | +0.65% | 1088만 |
|---|
| 2025.10.16 | ₩28,832 | ₩28,966 | ₩28,644 | ₩28,711 | -0.42% | 1256.3만 |
|---|
| 2025.10.15 | ₩28,443 | ₩28,885 | ₩28,443 | ₩28,818 | +1.32% | 1065만 |
|---|
| 2025.10.14 | ₩28,068 | ₩28,416 | ₩28,014 | ₩28,376 | +1.10% | 1076.3만 |
|---|
| 2025.10.13 | ₩27,947 | ₩28,121 | ₩27,893 | ₩28,094 | +0.53% | 865.2만 |
|---|
| 2025.10.10 | ₩28,295 | ₩28,389 | ₩27,907 | ₩27,947 | -1.23% | 1383.3만 |
|---|