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 | ₩29,528 | ₩29,795 | ₩29,434 | ₩29,715 | +0.63% | 1513.3만 |
| 2026.10.08 | ₩29,060 | ₩29,341 | ₩28,899 | ₩29,274 | +0.74% | 1353.1만 |
| 2026.10.07 | ₩29,501 | ₩29,528 | ₩29,086 | ₩29,086 | -1.41% | 1342.8만 |
| 2026.10.06 | ₩29,287 | ₩29,635 | ₩29,287 | ₩29,501 | +0.73% | 949.3만 |
| 2026.10.05 | ₩29,327 | ₩29,421 | ₩29,100 | ₩29,220 | -0.36% | 1188.4만 |
| 2026.10.02 | ₩29,434 | ₩29,662 | ₩29,300 | ₩29,354 | -0.27% | 967.2만 |
| 2026.10.01 | ₩29,327 | ₩29,367 | ₩29,046 | ₩29,234 | -0.32% | 1486.1만 |
| 2026.09.30 | ₩29,849 | ₩29,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,474 |
| -1.25% |
| 1349.6만 |
| 2026.09.29 | ₩29,648 | ₩29,889 | ₩29,568 | ₩29,755 | +0.36% | 1125.3만 |
|---|
| 2026.09.28 | ₩29,942 | ₩30,009 | ₩29,662 | ₩29,755 | -0.63% | 1113.9만 |
|---|
| 2026.09.25 | ₩29,982 | ₩30,009 | ₩29,635 | ₩29,835 | -0.49% | 1188.3만 |
|---|
| 2026.09.24 | ₩30,049 | ₩30,143 | ₩29,862 | ₩29,889 | -0.53% | 1520.3만 |
|---|
| 2026.09.23 | ₩30,143 | ₩30,330 | ₩29,956 | ₩29,982 | -0.53% | 972.9만 |
|---|
| 2026.09.22 | ₩30,665 | ₩30,731 | ₩30,584 | ₩30,638 | -0.09% | 631.3만 |
|---|
| 2026.09.21 | ₩30,504 | ₩30,718 | ₩30,491 | ₩30,665 | +0.53% | 749.1만 |
|---|
| 2026.09.18 | ₩30,531 | ₩30,598 | ₩30,410 | ₩30,410 | -0.39% | 690.9만 |
|---|
| 2026.09.17 | ₩30,812 | ₩30,825 | ₩30,638 | ₩30,718 | -0.30% | 697.5만 |
|---|
| 2026.09.16 | ₩30,812 | ₩31,106 | ₩30,424 | ₩30,598 | -0.69% | 880.6만 |
|---|
| 2026.09.15 | ₩30,865 | ₩30,905 | ₩30,598 | ₩30,798 | -0.22% | 857.5만 |
|---|
| 2026.09.14 | ₩30,999 | ₩31,186 | ₩30,758 | ₩30,878 | -0.39% | 827.1만 |
|---|
| 2026.09.11 | ₩31,052 | ₩31,133 | ₩30,892 | ₩31,026 | -0.09% | 1007.7만 |
|---|
| 2026.09.10 | ₩31,173 | ₩31,226 | ₩30,758 | ₩30,838 | -1.07% | 814.7만 |
|---|
| 2026.09.09 | ₩31,293 | ₩31,413 | ₩31,012 | ₩31,066 | -0.73% | 527.3만 |
|---|
| 2026.09.08 | ₩31,226 | ₩31,627 | ₩31,199 | ₩31,387 | +0.51% | 661만 |
|---|
| 2026.09.04 | ₩31,440 | ₩31,654 | ₩31,360 | ₩31,360 | -0.26% | 729.4만 |
|---|
| 2026.09.03 | ₩31,520 | ₩31,614 | ₩31,360 | ₩31,574 | +0.17% | 615.4만 |
|---|
| 2026.09.02 | ₩31,534 | ₩31,534 | ₩31,199 | ₩31,360 | -0.55% | 765.2만 |
|---|
| 2026.09.01 | ₩31,534 | ₩31,721 | ₩31,400 | ₩31,534 | 0.00% | 599.6만 |
|---|
| 2026.08.31 | ₩31,641 | ₩31,694 | ₩31,333 | ₩31,534 | -0.34% | 762.4만 |
|---|
| 2026.08.28 | ₩32,055 | ₩32,082 | ₩31,708 | ₩31,748 | -0.96% | 453.8만 |
|---|
| 2026.08.27 | ₩32,002 | ₩32,122 | ₩31,895 | ₩31,895 | -0.33% | 382만 |
|---|
| 2026.08.26 | ₩32,403 | ₩32,457 | ₩32,189 | ₩32,202 | -0.62% | 414.3만 |
|---|
| 2026.08.25 | ₩32,390 | ₩32,457 | ₩32,216 | ₩32,376 | -0.04% | 586.8만 |
|---|
| 2026.08.24 | ₩32,256 | ₩32,430 | ₩32,109 | ₩32,336 | +0.25% | 338.4만 |
|---|
| 2026.08.21 | ₩32,269 | ₩32,283 | ₩32,029 | ₩32,149 | -0.37% | 278.7만 |
|---|
| 2026.08.20 | ₩32,069 | ₩32,323 | ₩32,002 | ₩32,176 | +0.33% | 293.2만 |
|---|
| 2026.08.19 | ₩32,055 | ₩32,149 | ₩31,881 | ₩32,095 | +0.13% | 444.9만 |
|---|
| 2026.08.18 | ₩32,162 | ₩32,229 | ₩31,881 | ₩31,881 | -0.87% | 378.7만 |
|---|
| 2026.08.17 | ₩32,136 | ₩32,136 | ₩31,881 | ₩32,002 | -0.42% | 438.8만 |
|---|
| 2026.08.14 | ₩32,189 | ₩32,336 | ₩32,109 | ₩32,243 | +0.17% | 452.6만 |
|---|
| 2026.08.13 | ₩31,988 | ₩32,283 | ₩31,935 | ₩32,176 | +0.59% | 449.5만 |
|---|
| 2026.08.12 | ₩31,587 | ₩31,841 | ₩31,534 | ₩31,815 | +0.72% | 533.7만 |
|---|
| 2026.08.11 | ₩31,681 | ₩31,748 | ₩31,454 | ₩31,494 | -0.59% | 658.9만 |
|---|
| 2026.08.10 | ₩32,015 | ₩32,136 | ₩31,681 | ₩31,788 | -0.71% | 649.2만 |
|---|
| 2026.08.07 | ₩32,109 | ₩32,363 | ₩32,015 | ₩32,243 | +0.42% | 509.1만 |
|---|
| 2026.08.06 | ₩32,657 | ₩32,657 | ₩32,015 | ₩32,109 | -1.68% | 610.1만 |
|---|
| 2026.08.05 | ₩32,416 | ₩32,483 | ₩32,082 | ₩32,376 | -0.12% | 589.8만 |
|---|
| 2026.08.04 | ₩32,149 | ₩32,443 | ₩31,895 | ₩32,376 | +0.71% | 712.1만 |
|---|
| 2026.08.03 | ₩32,510 | ₩32,711 | ₩32,363 | ₩32,483 | -0.08% | 636.3만 |
|---|
| 2026.07.31 | ₩32,604 | ₩32,630 | ₩32,269 | ₩32,470 | -0.41% | 781.4만 |
|---|
| 2026.07.30 | ₩33,139 | ₩33,179 | ₩32,363 | ₩32,630 | -1.53% | 574.6만 |
|---|
| 2026.07.29 | ₩33,232 | ₩33,286 | ₩32,965 | ₩33,112 | -0.36% | 551.8만 |
|---|
| 2026.07.28 | ₩33,353 | ₩33,473 | ₩33,179 | ₩33,192 | -0.48% | 607.3만 |
|---|
| 2026.07.27 | ₩33,192 | ₩33,312 | ₩33,018 | ₩33,112 | -0.24% | 511.2만 |
|---|
| 2026.07.24 | ₩32,818 | ₩33,339 | ₩32,818 | ₩33,246 | +1.30% | 507.2만 |
|---|
| 2026.07.23 | ₩32,497 | ₩32,804 | ₩32,470 | ₩32,550 | +0.16% | 618만 |
|---|
| 2026.07.22 | ₩32,884 | ₩32,911 | ₩32,563 | ₩32,630 | -0.77% | 484.3만 |
|---|
| 2026.07.21 | ₩32,804 | ₩32,871 | ₩32,644 | ₩32,804 | 0.00% | 441만 |
|---|
| 2026.07.20 | ₩32,804 | ₩32,991 | ₩32,630 | ₩32,764 | -0.12% | 411.6만 |
|---|
| 2026.07.17 | ₩33,005 | ₩33,259 | ₩32,737 | ₩32,911 | -0.28% | 460.3만 |
|---|
| 2026.07.16 | ₩32,176 | ₩32,911 | ₩32,176 | ₩32,898 | +2.24% | 601.3만 |
|---|
| 2026.07.15 | ₩32,216 | ₩32,470 | ₩32,002 | ₩32,109 | -0.33% | 749.1만 |
|---|
| 2026.07.14 | ₩32,216 | ₩32,283 | ₩32,015 | ₩32,136 | -0.25% | 597.3만 |
|---|
| 2026.07.13 | ₩32,055 | ₩32,309 | ₩32,002 | ₩32,149 | +0.29% | 759.9만 |
|---|
| 2026.07.10 | ₩31,988 | ₩32,029 | ₩31,668 | ₩31,948 | -0.13% | 576.7만 |
|---|
| 2026.07.09 | ₩31,841 | ₩32,029 | ₩31,774 | ₩31,828 | -0.04% | 739.3만 |
|---|
| 2026.07.08 | ₩32,256 | ₩32,296 | ₩31,774 | ₩31,801 | -1.41% | 835.2만 |
|---|
| 2026.07.07 | ₩32,095 | ₩32,523 | ₩32,082 | ₩32,296 | +0.62% | 557.7만 |
|---|
| 2026.07.06 | ₩32,243 | ₩32,256 | ₩31,828 | ₩31,922 | -1.00% | 593.1만 |
|---|
| 2026.07.02 | ₩31,935 | ₩32,202 | ₩31,895 | ₩32,189 | +0.80% | 628.3만 |
|---|
| 2026.07.01 | ₩31,694 | ₩32,015 | ₩31,681 | ₩31,801 | +0.34% | 711.9만 |
|---|
| 2026.06.30 | ₩31,935 | ₩31,975 | ₩31,654 | ₩31,668 | -0.84% | 926.2만 |
|---|
| 2026.06.29 | ₩32,296 | ₩32,336 | ₩31,948 | ₩32,243 | -0.17% | 673.2만 |
|---|
| 2026.06.26 | ₩32,122 | ₩32,416 | ₩32,082 | ₩32,390 | +0.83% | 807.6만 |
|---|
| 2026.06.25 | ₩31,988 | ₩32,042 | ₩31,601 | ₩31,948 | -0.13% | 644만 |
|---|
| 2026.06.24 | ₩31,975 | ₩32,042 | ₩31,681 | ₩31,868 | -0.33% | 3084.3만 |
|---|
| 2026.06.23 | ₩31,708 | ₩32,136 | ₩31,641 | ₩32,069 | +1.14% | 517.9만 |
|---|
| 2026.06.22 | ₩31,427 | ₩31,788 | ₩31,280 | ₩31,654 | +0.72% | 2577.1만 |
|---|
| 2026.06.18 | ₩31,534 | ₩31,561 | ₩31,240 | ₩31,266 | -0.85% | 573.6만 |
|---|
| 2026.06.17 | ₩31,975 | ₩32,069 | ₩31,199 | ₩31,293 | -2.13% | 568.7만 |
|---|
| 2026.06.16 | ₩32,189 | ₩32,350 | ₩31,975 | ₩32,109 | -0.25% | 213.8만 |
|---|
| 2026.06.15 | ₩32,296 | ₩32,470 | ₩31,975 | ₩32,069 | -0.70% | 477.8만 |
|---|
| 2026.06.12 | ₩32,136 | ₩32,416 | ₩32,109 | ₩32,323 | +0.58% | 515만 |
|---|
| 2026.06.11 | ₩32,095 | ₩32,243 | ₩31,895 | ₩32,002 | -0.29% | 410.8만 |
|---|
| 2026.06.10 | ₩32,069 | ₩32,256 | ₩32,002 | ₩32,002 | -0.21% | 422.2만 |
|---|
| 2026.06.09 | ₩31,440 | ₩32,109 | ₩31,440 | ₩31,975 | +1.70% | 556.9만 |
|---|
| 2026.06.08 | ₩31,708 | ₩31,788 | ₩31,173 | ₩31,240 | -1.48% | 326.6만 |
|---|
| 2026.06.05 | ₩31,306 | ₩31,908 | ₩31,266 | ₩31,668 | +1.15% | 367.7만 |
|---|
| 2026.06.04 | ₩31,226 | ₩31,413 | ₩31,039 | ₩31,387 | +0.51% | 443.4만 |
|---|
| 2026.06.03 | ₩30,785 | ₩31,173 | ₩30,745 | ₩30,865 | +0.26% | 483.1만 |
|---|
| 2026.06.02 | ₩30,798 | ₩30,932 | ₩30,638 | ₩30,852 | +0.17% | 454.2만 |
|---|
| 2026.06.01 | ₩31,173 | ₩31,226 | ₩30,758 | ₩30,772 | -1.29% | 664.9만 |
|---|
| 2026.05.29 | ₩31,574 | ₩31,601 | ₩31,240 | ₩31,360 | -0.68% | 451.6만 |
|---|
| 2026.05.28 | ₩31,694 | ₩31,881 | ₩31,561 | ₩31,654 | -0.13% | 280.5만 |
|---|
| 2026.05.27 | ₩31,895 | ₩32,002 | ₩31,748 | ₩31,761 | -0.42% | 298.6만 |
|---|
| 2026.05.26 | ₩31,801 | ₩31,935 | ₩31,708 | ₩31,881 | +0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩31,748 | ₩31,828 | ₩31,480 | ₩31,681 | -0.21% | 289.1만 |
|---|
| 2026.05.21 | ₩31,454 | ₩31,668 | ₩31,266 | ₩31,627 | +0.55% | 269.1만 |
|---|
| 2026.05.20 | ₩31,226 | ₩31,587 | ₩31,199 | ₩31,587 | +1.16% | 312.6만 |
|---|
| 2026.05.19 | ₩31,079 | ₩31,280 | ₩30,932 | ₩31,213 | +0.43% | 455.3만 |
|---|
| 2026.05.18 | ₩30,812 | ₩31,119 | ₩30,798 | ₩31,092 | +0.91% | 485만 |
|---|
| 2026.05.15 | ₩31,133 | ₩31,159 | ₩30,678 | ₩30,718 | -1.33% | 375.5만 |
|---|
| 2026.05.14 | ₩31,440 | ₩31,454 | ₩31,186 | ₩31,199 | -0.77% | 287.8만 |
|---|
| 2026.05.13 | ₩31,427 | ₩31,427 | ₩31,159 | ₩31,320 | -0.34% | 390.4만 |
|---|
| 2026.05.12 | ₩31,440 | ₩31,601 | ₩31,280 | ₩31,534 | +0.30% | 348.3만 |
|---|
| 2026.05.11 | ₩31,520 | ₩31,708 | ₩31,400 | ₩31,494 | -0.08% | 336.1만 |
|---|
| 2026.05.08 | ₩31,427 | ₩31,641 | ₩31,427 | ₩31,467 | +0.13% | 347.4만 |
|---|
| 2026.05.07 | ₩31,507 | ₩31,587 | ₩31,199 | ₩31,347 | -0.51% | 636.8만 |
|---|
| 2026.05.06 | ₩31,333 | ₩31,681 | ₩31,333 | ₩31,587 | +0.81% | 919.8만 |
|---|
| 2026.05.05 | ₩31,119 | ₩31,253 | ₩30,945 | ₩31,173 | +0.17% | 381만 |
|---|
| 2026.05.04 | ₩31,119 | ₩31,333 | ₩30,945 | ₩31,079 | -0.13% | 408.2만 |
|---|
| 2026.05.01 | ₩31,387 | ₩31,440 | ₩31,186 | ₩31,280 | -0.34% | 496.1만 |
|---|
| 2026.04.30 | ₩30,785 | ₩31,373 | ₩30,785 | ₩31,320 | +1.74% | 868.6만 |
|---|
| 2026.04.29 | ₩30,905 | ₩31,119 | ₩30,718 | ₩30,838 | -0.22% | 647.8만 |
|---|
| 2026.04.28 | ₩30,905 | ₩31,052 | ₩30,638 | ₩31,039 | +0.43% | 521.2만 |
|---|
| 2026.04.27 | ₩30,745 | ₩31,026 | ₩30,691 | ₩30,731 | -0.04% | 439.1만 |
|---|
| 2026.04.24 | ₩30,945 | ₩31,106 | ₩30,852 | ₩30,892 | -0.17% | 394.6만 |
|---|
| 2026.04.23 | ₩30,638 | ₩30,972 | ₩30,624 | ₩30,959 | +1.05% | 551.3만 |
|---|
| 2026.04.22 | ₩30,945 | ₩31,079 | ₩30,410 | ₩30,531 | -1.34% | 484.9만 |
|---|
| 2026.04.21 | ₩31,387 | ₩31,400 | ₩30,838 | ₩30,878 | -1.62% | 511.1만 |
|---|
| 2026.04.20 | ₩31,253 | ₩31,427 | ₩31,199 | ₩31,400 | +0.47% | 311.9만 |
|---|
| 2026.04.17 | ₩30,959 | ₩31,360 | ₩30,919 | ₩31,333 | +1.21% | 545.7만 |
|---|
| 2026.04.16 | ₩30,651 | ₩30,878 | ₩30,638 | ₩30,865 | +0.70% | 447.1만 |
|---|
| 2026.04.15 | ₩30,517 | ₩30,598 | ₩30,384 | ₩30,598 | +0.26% | 602.9만 |
|---|
| 2026.04.14 | ₩30,250 | ₩30,624 | ₩30,170 | ₩30,611 | +1.19% | 583.1만 |
|---|
| 2026.04.13 | ₩30,143 | ₩30,317 | ₩30,009 | ₩30,317 | +0.58% | 545.6만 |
|---|
| 2026.04.10 | ₩30,196 | ₩30,344 | ₩30,103 | ₩30,250 | +0.18% | 637.1만 |
|---|
| 2026.04.09 | ₩29,782 | ₩30,424 | ₩29,755 | ₩30,156 | +1.26% | 743.4만 |
|---|
| 2026.04.08 | ₩29,755 | ₩29,929 | ₩29,675 | ₩29,876 | +0.40% | 732.7만 |
|---|
| 2026.04.07 | ₩29,234 | ₩29,474 | ₩29,113 | ₩29,367 | +0.46% | 842.2만 |
|---|
| 2026.04.06 | ₩29,207 | ₩29,407 | ₩29,127 | ₩29,314 | +0.37% | 642만 |
|---|
| 2026.04.02 | ₩28,819 | ₩29,314 | ₩28,699 | ₩29,300 | +1.67% | 1397.7만 |
|---|
| 2026.04.01 | ₩28,752 | ₩28,993 | ₩28,699 | ₩28,859 | +0.37% | 1379.1만 |
|---|
| 2026.03.31 | ₩28,632 | ₩28,966 | ₩28,431 | ₩28,739 | +0.37% | 1782.7만 |
|---|
| 2026.03.30 | ₩28,525 | ₩28,699 | ₩28,204 | ₩28,311 | -0.75% | 1347만 |
|---|
| 2026.03.27 | ₩28,351 | ₩28,525 | ₩28,150 | ₩28,217 | -0.47% | 987만 |
|---|
| 2026.03.26 | ₩28,364 | ₩28,632 | ₩28,271 | ₩28,404 | +0.14% | 1372.2만 |
|---|
| 2026.03.25 | ₩28,565 | ₩28,645 | ₩28,324 | ₩28,431 | -0.47% | 1521.8만 |
|---|
| 2026.03.24 | ₩28,618 | ₩28,886 | ₩28,525 | ₩28,592 | -0.09% | 2216.7만 |
|---|
| 2026.03.23 | ₩29,006 | ₩29,167 | ₩28,752 | ₩28,766 | -0.83% | 1727.1만 |
|---|
| 2026.03.20 | ₩29,514 | ₩29,555 | ₩28,445 | ₩28,552 | -3.26% | 2174.9만 |
|---|
| 2026.03.19 | ₩29,555 | ₩29,702 | ₩29,367 | ₩29,528 | -0.09% | 1630.2만 |
|---|
| 2026.03.18 | ₩30,009 | ₩30,023 | ₩29,621 | ₩29,621 | -1.29% | 1685만 |
|---|
| 2026.03.17 | ₩30,210 | ₩30,330 | ₩30,076 | ₩30,076 | -0.44% | 1405.5만 |
|---|
| 2026.03.16 | ₩29,982 | ₩30,223 | ₩29,956 | ₩29,996 | +0.04% | 1376.3만 |
|---|
| 2026.03.13 | ₩30,023 | ₩30,143 | ₩29,702 | ₩29,742 | -0.94% | 920.6만 |
|---|
| 2026.03.12 | ₩29,688 | ₩29,942 | ₩29,608 | ₩29,715 | +0.09% | 802.4만 |
|---|
| 2026.03.11 | ₩30,089 | ₩30,103 | ₩29,809 | ₩29,916 | -0.58% | 695.3만 |
|---|
| 2026.03.10 | ₩30,143 | ₩30,491 | ₩30,023 | ₩30,223 | +0.27% | 771.4만 |
|---|
| 2026.03.09 | ₩29,889 | ₩30,303 | ₩29,528 | ₩30,210 | +1.07% | 1003.2만 |
|---|
| 2026.03.06 | ₩30,290 | ₩30,290 | ₩29,982 | ₩30,170 | -0.40% | 954.6만 |
|---|
| 2026.03.05 | ₩30,517 | ₩30,517 | ₩30,210 | ₩30,477 | -0.13% | 925만 |
|---|
| 2026.03.04 | ₩30,651 | ₩30,812 | ₩30,410 | ₩30,798 | +0.48% | 770.3만 |
|---|
| 2026.03.03 | ₩30,437 | ₩30,838 | ₩30,196 | ₩30,745 | +1.01% | 1097.4만 |
|---|
| 2026.03.02 | ₩30,665 | ₩31,012 | ₩30,531 | ₩30,932 | +0.87% | 1120만 |
|---|
| 2026.02.27 | ₩30,665 | ₩31,039 | ₩30,638 | ₩30,798 | +0.44% | 1113.1만 |
|---|
| 2026.02.26 | ₩30,665 | ₩30,785 | ₩30,558 | ₩30,731 | +0.22% | 613.9만 |
|---|
| 2026.02.25 | ₩30,624 | ₩30,705 | ₩30,410 | ₩30,558 | -0.22% | 623.3만 |
|---|
| 2026.02.24 | ₩30,544 | ₩30,665 | ₩30,424 | ₩30,638 | +0.31% | 551.7만 |
|---|
| 2026.02.23 | ₩30,491 | ₩30,785 | ₩30,464 | ₩30,598 | +0.35% | 518만 |
|---|
| 2026.02.20 | ₩30,303 | ₩30,517 | ₩30,237 | ₩30,517 | +0.71% | 593.8만 |
|---|
| 2026.02.19 | ₩30,317 | ₩30,477 | ₩30,130 | ₩30,277 | -0.13% | 514.3만 |
|---|
| 2026.02.18 | ₩30,718 | ₩30,758 | ₩30,237 | ₩30,317 | -1.31% | 732.5만 |
|---|
| 2026.02.17 | ₩30,665 | ₩30,852 | ₩30,464 | ₩30,838 | +0.57% | 701.7만 |
|---|
| 2026.02.13 | ₩30,130 | ₩30,611 | ₩30,130 | ₩30,504 | +1.24% | 975만 |
|---|
| 2026.02.12 | ₩30,330 | ₩30,665 | ₩30,089 | ₩30,089 | -0.79% | 1326.5만 |
|---|
| 2026.02.11 | ₩29,982 | ₩30,170 | ₩29,889 | ₩30,036 | +0.18% | 1102.4만 |
|---|
| 2026.02.10 | ₩29,488 | ₩29,969 | ₩29,488 | ₩29,889 | +1.36% | 845만 |
|---|
| 2026.02.09 | ₩29,314 | ₩29,501 | ₩29,180 | ₩29,461 | +0.50% | 705.8만 |
|---|
| 2026.02.06 | ₩29,153 | ₩29,421 | ₩29,073 | ₩29,381 | +0.78% | 746.9만 |
|---|
| 2026.02.05 | ₩28,873 | ₩29,046 | ₩28,699 | ₩28,939 | +0.23% | 1094.9만 |
|---|
| 2026.02.04 | ₩28,632 | ₩29,086 | ₩28,592 | ₩28,939 | +1.07% | 847.8만 |
|---|
| 2026.02.03 | ₩28,351 | ₩28,538 | ₩28,244 | ₩28,485 | +0.47% | 1383.2만 |
|---|
| 2026.02.02 | ₩28,685 | ₩28,779 | ₩28,378 | ₩28,391 | -1.03% | 837.4만 |
|---|
| 2026.01.30 | ₩28,552 | ₩28,685 | ₩28,311 | ₩28,632 | +0.28% | 1575만 |
|---|
| 2026.01.29 | ₩28,324 | ₩28,645 | ₩28,164 | ₩28,592 | +0.94% | 1479.3만 |
|---|
| 2026.01.28 | ₩28,445 | ₩28,552 | ₩28,084 | ₩28,164 | -0.99% | 1199.3만 |
|---|
| 2026.01.27 | ₩28,445 | ₩28,511 | ₩28,311 | ₩28,471 | +0.09% | 584만 |
|---|
| 2026.01.26 | ₩28,618 | ₩28,685 | ₩28,418 | ₩28,458 | -0.56% | 690.7만 |
|---|
| 2026.01.23 | ₩28,445 | ₩28,578 | ₩28,311 | ₩28,525 | +0.28% | 733.8만 |
|---|
| 2026.01.22 | ₩28,819 | ₩28,886 | ₩28,431 | ₩28,458 | -1.25% | 930.7만 |
|---|
| 2026.01.21 | ₩28,913 | ₩28,980 | ₩28,578 | ₩28,806 | -0.37% | 1292.1만 |
|---|
| 2026.01.20 | ₩29,020 | ₩29,086 | ₩28,712 | ₩28,752 | -0.92% | 966.7만 |
|---|
| 2026.01.16 | ₩28,792 | ₩29,274 | ₩28,766 | ₩29,234 | +1.53% | 749.7만 |
|---|
| 2026.01.15 | ₩28,846 | ₩29,033 | ₩28,766 | ₩28,873 | +0.09% | 811.4만 |
|---|
| 2026.01.14 | ₩28,458 | ₩28,725 | ₩28,458 | ₩28,712 | +0.89% | 800.6만 |
|---|
| 2026.01.13 | ₩28,284 | ₩28,485 | ₩28,057 | ₩28,431 | +0.52% | 748.4만 |
|---|
| 2026.01.12 | ₩28,271 | ₩28,445 | ₩28,217 | ₩28,284 | +0.05% | 914.8만 |
|---|
| 2026.01.09 | ₩28,137 | ₩28,378 | ₩28,137 | ₩28,257 | +0.43% | 887.3만 |
|---|
| 2026.01.08 | ₩27,789 | ₩28,271 | ₩27,776 | ₩28,164 | +1.35% | 992만 |
|---|
| 2026.01.07 | ₩28,284 | ₩28,338 | ₩27,910 | ₩27,923 | -1.28% | 1020.2만 |
|---|
| 2026.01.06 | ₩27,856 | ₩28,217 | ₩27,843 | ₩28,137 | +1.01% | 1107.9만 |
|---|
| 2026.01.05 | ₩27,883 | ₩28,084 | ₩27,709 | ₩27,950 | +0.24% | 1222.8만 |
|---|
| 2026.01.02 | ₩27,910 | ₩28,070 | ₩27,709 | ₩27,963 | +0.19% | 918.8만 |
|---|
| 2025.12.31 | ₩28,164 | ₩28,164 | ₩27,910 | ₩27,936 | -0.81% | 1104.7만 |
|---|
| 2025.12.30 | ₩28,110 | ₩28,164 | ₩28,043 | ₩28,137 | +0.10% | 833만 |
|---|
| 2025.12.29 | ₩28,110 | ₩28,164 | ₩28,003 | ₩28,097 | -0.05% | 819.8만 |
|---|
| 2025.12.26 | ₩27,936 | ₩28,030 | ₩27,883 | ₩28,030 | +0.34% | 784.6만 |
|---|
| 2025.12.24 | ₩27,829 | ₩28,030 | ₩27,803 | ₩27,990 | +0.58% | 409.6만 |
|---|
| 2025.12.23 | ₩27,843 | ₩27,843 | ₩27,696 | ₩27,789 | -0.19% | 611.6만 |
|---|
| 2025.12.22 | ₩27,669 | ₩27,870 | ₩27,589 | ₩27,829 | +0.58% | 989.7만 |
|---|
| 2025.12.19 | ₩27,763 | ₩27,896 | ₩27,682 | ₩27,682 | -0.29% | 1067.4만 |
|---|
| 2025.12.18 | ₩28,097 | ₩28,164 | ₩27,803 | ₩27,816 | -1.00% | 1398만 |
|---|
| 2025.12.17 | ₩27,856 | ₩28,097 | ₩27,843 | ₩27,977 | +0.43% | 1702.8만 |
|---|
| 2025.12.16 | ₩28,110 | ₩28,190 | ₩27,816 | ₩27,870 | -0.86% | 1385.9만 |
|---|
| 2025.12.15 | ₩28,084 | ₩28,137 | ₩27,923 | ₩28,110 | +0.10% | 1315.2만 |
|---|
| 2025.12.12 | ₩28,043 | ₩28,177 | ₩27,870 | ₩27,936 | -0.38% | 1427만 |
|---|
| 2025.12.11 | ₩27,923 | ₩28,084 | ₩27,856 | ₩27,950 | +0.10% | 1413.2만 |
|---|
| 2025.12.10 | ₩27,856 | ₩28,057 | ₩27,803 | ₩27,883 | +0.10% | 1176.1만 |
|---|
| 2025.12.09 | ₩28,284 | ₩28,458 | ₩28,030 | ₩28,043 | -0.85% | 1390.7만 |
|---|
| 2025.12.08 | ₩28,378 | ₩28,391 | ₩28,190 | ₩28,204 | -0.61% | 1202.3만 |
|---|
| 2025.12.05 | ₩28,378 | ₩28,511 | ₩28,338 | ₩28,378 | 0.00% | 1141.8만 |
|---|
| 2025.12.04 | ₩28,418 | ₩28,618 | ₩28,378 | ₩28,418 | 0.00% | 1252만 |
|---|
| 2025.12.03 | ₩28,431 | ₩28,578 | ₩28,351 | ₩28,485 | +0.19% | 1051.8만 |
|---|
| 2025.12.02 | ₩28,618 | ₩28,645 | ₩28,351 | ₩28,458 | -0.56% | 879.3만 |
|---|
| 2025.12.01 | ₩28,618 | ₩28,712 | ₩28,525 | ₩28,538 | -0.28% | 707.1만 |
|---|
| 2025.11.28 | ₩28,739 | ₩28,953 | ₩28,712 | ₩28,846 | +0.37% | 418.3만 |
|---|
| 2025.11.26 | ₩28,525 | ₩28,913 | ₩28,525 | ₩28,752 | +0.80% | 637.1만 |
|---|
| 2025.11.25 | ₩28,445 | ₩28,752 | ₩28,445 | ₩28,605 | +0.56% | 826.5만 |
|---|
| 2025.11.24 | ₩28,364 | ₩28,431 | ₩28,177 | ₩28,391 | +0.09% | 824.6만 |
|---|
| 2025.11.21 | ₩28,057 | ₩28,458 | ₩27,990 | ₩28,364 | +1.10% | 1739.5만 |
|---|
| 2025.11.20 | ₩28,244 | ₩28,378 | ₩27,963 | ₩27,977 | -0.95% | 1174만 |
|---|
| 2025.11.19 | ₩28,284 | ₩28,311 | ₩27,963 | ₩28,070 | -0.76% | 1151.4만 |
|---|
| 2025.11.18 | ₩28,137 | ₩28,364 | ₩28,097 | ₩28,284 | +0.52% | 1573.4만 |
|---|
| 2025.11.17 | ₩28,431 | ₩28,431 | ₩28,097 | ₩28,150 | -0.99% | 824.1만 |
|---|
| 2025.11.14 | ₩28,351 | ₩28,391 | ₩28,177 | ₩28,351 | 0.00% | 1207.3만 |
|---|
| 2025.11.13 | ₩28,458 | ₩28,565 | ₩28,231 | ₩28,271 | -0.66% | 1160.4만 |
|---|
| 2025.11.12 | ₩28,712 | ₩28,806 | ₩28,565 | ₩28,578 | -0.47% | 695.2만 |
|---|
| 2025.11.11 | ₩28,645 | ₩28,846 | ₩28,578 | ₩28,819 | +0.61% | 512.6만 |
|---|
| 2025.11.10 | ₩28,552 | ₩28,659 | ₩28,378 | ₩28,511 | -0.14% | 899.6만 |
|---|
| 2025.11.07 | ₩28,257 | ₩28,592 | ₩28,217 | ₩28,592 | +1.18% | 896.3만 |
|---|
| 2025.11.06 | ₩28,231 | ₩28,311 | ₩28,124 | ₩28,124 | -0.38% | 999.2만 |
|---|
| 2025.11.05 | ₩28,324 | ₩28,364 | ₩28,097 | ₩28,244 | -0.28% | 955.8만 |
|---|
| 2025.11.04 | ₩28,257 | ₩28,257 | ₩28,057 | ₩28,190 | -0.24% | 1130.8만 |
|---|
| 2025.11.03 | ₩27,896 | ₩28,190 | ₩27,776 | ₩28,150 | +0.91% | 1024.7만 |
|---|
| 2025.10.31 | ₩27,936 | ₩28,284 | ₩27,883 | ₩28,204 | +0.96% | 1191.9만 |
|---|
| 2025.10.30 | ₩27,963 | ₩28,297 | ₩27,936 | ₩28,110 | +0.53% | 1426.2만 |
|---|
| 2025.10.29 | ₩28,445 | ₩28,552 | ₩27,883 | ₩27,990 | -1.60% | 1759.8만 |
|---|
| 2025.10.28 | ₩29,153 | ₩29,153 | ₩28,605 | ₩28,645 | -1.74% | 1302.3만 |
|---|
| 2025.10.27 | ₩29,153 | ₩29,234 | ₩29,020 | ₩29,234 | +0.28% | 826.9만 |
|---|
| 2025.10.24 | ₩29,220 | ₩29,314 | ₩29,127 | ₩29,127 | -0.32% | 878.1만 |
|---|
| 2025.10.23 | ₩29,140 | ₩29,207 | ₩28,819 | ₩29,060 | -0.28% | 859.9만 |
|---|
| 2025.10.22 | ₩29,073 | ₩29,167 | ₩28,953 | ₩29,100 | +0.09% | 1247만 |
|---|
| 2025.10.21 | ₩29,127 | ₩29,193 | ₩28,953 | ₩28,980 | -0.51% | 990.3만 |
|---|
| 2025.10.20 | ₩28,966 | ₩29,127 | ₩28,899 | ₩29,127 | +0.55% | 656.5만 |
|---|
| 2025.10.17 | ₩28,672 | ₩28,886 | ₩28,565 | ₩28,859 | +0.65% | 1088만 |
|---|
| 2025.10.16 | ₩28,766 | ₩28,899 | ₩28,578 | ₩28,645 | -0.42% | 1256.3만 |
|---|
| 2025.10.15 | ₩28,378 | ₩28,819 | ₩28,378 | ₩28,752 | +1.32% | 1065만 |
|---|
| 2025.10.14 | ₩28,003 | ₩28,351 | ₩27,950 | ₩28,311 | +1.10% | 1076.3만 |
|---|
| 2025.10.13 | ₩27,883 | ₩28,057 | ₩27,829 | ₩28,030 | +0.53% | 865.2만 |
|---|
| 2025.10.10 | ₩28,231 | ₩28,324 | ₩27,843 | ₩27,883 | -1.23% | 1383.3만 |
|---|