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 | ₩29,512 | ₩29,779 | ₩29,418 | ₩29,699 | +0.63% | 1513.3만 |
| 2026.10.08 | ₩29,044 | ₩29,325 | ₩28,883 | ₩29,258 | +0.74% | 1353.1만 |
| 2026.10.07 | ₩29,485 | ₩29,512 | ₩29,071 | ₩29,071 | -1.41% | 1342.8만 |
| 2026.10.06 | ₩29,271 | ₩29,619 | ₩29,271 | ₩29,485 | +0.73% | 949.3만 |
| 2026.10.05 | ₩29,311 | ₩29,405 | ₩29,084 | ₩29,204 | -0.36% | 1188.4만 |
| 2026.10.02 | ₩29,418 | ₩29,645 | ₩29,284 | ₩29,338 | -0.27% | 967.2만 |
| 2026.10.01 | ₩29,311 | ₩29,351 | ₩29,031 | ₩29,218 | -0.32% | 1486.1만 |
| 2026.09.30 | ₩29,832 | ₩29,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,458 |
| -1.25% |
| 1349.6만 |
| 2026.09.29 | ₩29,632 | ₩29,873 | ₩29,552 | ₩29,739 | +0.36% | 1125.3만 |
|---|
| 2026.09.28 | ₩29,926 | ₩29,993 | ₩29,645 | ₩29,739 | -0.63% | 1113.9만 |
|---|
| 2026.09.25 | ₩29,966 | ₩29,993 | ₩29,619 | ₩29,819 | -0.49% | 1188.3만 |
|---|
| 2026.09.24 | ₩30,033 | ₩30,127 | ₩29,846 | ₩29,873 | -0.53% | 1520.3만 |
|---|
| 2026.09.23 | ₩30,127 | ₩30,314 | ₩29,939 | ₩29,966 | -0.53% | 972.9만 |
|---|
| 2026.09.22 | ₩30,648 | ₩30,715 | ₩30,568 | ₩30,621 | -0.09% | 631.3만 |
|---|
| 2026.09.21 | ₩30,487 | ₩30,701 | ₩30,474 | ₩30,648 | +0.53% | 749.1만 |
|---|
| 2026.09.18 | ₩30,514 | ₩30,581 | ₩30,394 | ₩30,394 | -0.39% | 690.9만 |
|---|
| 2026.09.17 | ₩30,795 | ₩30,808 | ₩30,621 | ₩30,701 | -0.30% | 697.5만 |
|---|
| 2026.09.16 | ₩30,795 | ₩31,089 | ₩30,407 | ₩30,581 | -0.69% | 880.6만 |
|---|
| 2026.09.15 | ₩30,848 | ₩30,888 | ₩30,581 | ₩30,781 | -0.22% | 857.5만 |
|---|
| 2026.09.14 | ₩30,982 | ₩31,169 | ₩30,741 | ₩30,862 | -0.39% | 827.1만 |
|---|
| 2026.09.11 | ₩31,035 | ₩31,116 | ₩30,875 | ₩31,009 | -0.09% | 1007.7만 |
|---|
| 2026.09.10 | ₩31,156 | ₩31,209 | ₩30,741 | ₩30,822 | -1.07% | 814.7만 |
|---|
| 2026.09.09 | ₩31,276 | ₩31,396 | ₩30,995 | ₩31,049 | -0.73% | 527.3만 |
|---|
| 2026.09.08 | ₩31,209 | ₩31,610 | ₩31,182 | ₩31,370 | +0.51% | 661만 |
|---|
| 2026.09.04 | ₩31,423 | ₩31,637 | ₩31,343 | ₩31,343 | -0.26% | 729.4만 |
|---|
| 2026.09.03 | ₩31,503 | ₩31,597 | ₩31,343 | ₩31,557 | +0.17% | 615.4만 |
|---|
| 2026.09.02 | ₩31,517 | ₩31,517 | ₩31,182 | ₩31,343 | -0.55% | 765.2만 |
|---|
| 2026.09.01 | ₩31,517 | ₩31,704 | ₩31,383 | ₩31,517 | 0.00% | 599.6만 |
|---|
| 2026.08.31 | ₩31,623 | ₩31,677 | ₩31,316 | ₩31,517 | -0.34% | 762.4만 |
|---|
| 2026.08.28 | ₩32,038 | ₩32,065 | ₩31,690 | ₩31,730 | -0.96% | 453.8만 |
|---|
| 2026.08.27 | ₩31,984 | ₩32,105 | ₩31,877 | ₩31,877 | -0.33% | 382만 |
|---|
| 2026.08.26 | ₩32,385 | ₩32,439 | ₩32,171 | ₩32,185 | -0.62% | 414.3만 |
|---|
| 2026.08.25 | ₩32,372 | ₩32,439 | ₩32,198 | ₩32,359 | -0.04% | 586.8만 |
|---|
| 2026.08.24 | ₩32,238 | ₩32,412 | ₩32,091 | ₩32,319 | +0.25% | 338.4만 |
|---|
| 2026.08.21 | ₩32,252 | ₩32,265 | ₩32,011 | ₩32,131 | -0.37% | 278.7만 |
|---|
| 2026.08.20 | ₩32,051 | ₩32,305 | ₩31,984 | ₩32,158 | +0.33% | 293.2만 |
|---|
| 2026.08.19 | ₩32,038 | ₩32,131 | ₩31,864 | ₩32,078 | +0.13% | 444.9만 |
|---|
| 2026.08.18 | ₩32,145 | ₩32,212 | ₩31,864 | ₩31,864 | -0.87% | 378.7만 |
|---|
| 2026.08.17 | ₩32,118 | ₩32,118 | ₩31,864 | ₩31,984 | -0.42% | 438.8만 |
|---|
| 2026.08.14 | ₩32,171 | ₩32,319 | ₩32,091 | ₩32,225 | +0.17% | 452.6만 |
|---|
| 2026.08.13 | ₩31,971 | ₩32,265 | ₩31,918 | ₩32,158 | +0.59% | 449.5만 |
|---|
| 2026.08.12 | ₩31,570 | ₩31,824 | ₩31,517 | ₩31,797 | +0.72% | 533.7만 |
|---|
| 2026.08.11 | ₩31,664 | ₩31,730 | ₩31,436 | ₩31,476 | -0.59% | 658.9만 |
|---|
| 2026.08.10 | ₩31,998 | ₩32,118 | ₩31,664 | ₩31,771 | -0.71% | 649.2만 |
|---|
| 2026.08.07 | ₩32,091 | ₩32,345 | ₩31,998 | ₩32,225 | +0.42% | 509.1만 |
|---|
| 2026.08.06 | ₩32,639 | ₩32,639 | ₩31,998 | ₩32,091 | -1.68% | 610.1만 |
|---|
| 2026.08.05 | ₩32,399 | ₩32,466 | ₩32,065 | ₩32,359 | -0.12% | 589.8만 |
|---|
| 2026.08.04 | ₩32,131 | ₩32,425 | ₩31,877 | ₩32,359 | +0.71% | 712.1만 |
|---|
| 2026.08.03 | ₩32,492 | ₩32,693 | ₩32,345 | ₩32,466 | -0.08% | 636.3만 |
|---|
| 2026.07.31 | ₩32,586 | ₩32,613 | ₩32,252 | ₩32,452 | -0.41% | 781.4만 |
|---|
| 2026.07.30 | ₩33,120 | ₩33,161 | ₩32,345 | ₩32,613 | -1.53% | 574.6만 |
|---|
| 2026.07.29 | ₩33,214 | ₩33,267 | ₩32,947 | ₩33,094 | -0.36% | 551.8만 |
|---|
| 2026.07.28 | ₩33,334 | ₩33,455 | ₩33,161 | ₩33,174 | -0.48% | 607.3만 |
|---|
| 2026.07.27 | ₩33,174 | ₩33,294 | ₩33,000 | ₩33,094 | -0.24% | 511.2만 |
|---|
| 2026.07.24 | ₩32,800 | ₩33,321 | ₩32,800 | ₩33,227 | +1.30% | 507.2만 |
|---|
| 2026.07.23 | ₩32,479 | ₩32,786 | ₩32,452 | ₩32,532 | +0.16% | 618만 |
|---|
| 2026.07.22 | ₩32,867 | ₩32,893 | ₩32,546 | ₩32,613 | -0.77% | 484.3만 |
|---|
| 2026.07.21 | ₩32,786 | ₩32,853 | ₩32,626 | ₩32,786 | 0.00% | 441만 |
|---|
| 2026.07.20 | ₩32,786 | ₩32,973 | ₩32,613 | ₩32,746 | -0.12% | 411.6만 |
|---|
| 2026.07.17 | ₩32,987 | ₩33,241 | ₩32,719 | ₩32,893 | -0.28% | 460.3만 |
|---|
| 2026.07.16 | ₩32,158 | ₩32,893 | ₩32,158 | ₩32,880 | +2.24% | 601.3만 |
|---|
| 2026.07.15 | ₩32,198 | ₩32,452 | ₩31,984 | ₩32,091 | -0.33% | 749.1만 |
|---|
| 2026.07.14 | ₩32,198 | ₩32,265 | ₩31,998 | ₩32,118 | -0.25% | 597.3만 |
|---|
| 2026.07.13 | ₩32,038 | ₩32,292 | ₩31,984 | ₩32,131 | +0.29% | 759.9만 |
|---|
| 2026.07.10 | ₩31,971 | ₩32,011 | ₩31,650 | ₩31,931 | -0.13% | 576.7만 |
|---|
| 2026.07.09 | ₩31,824 | ₩32,011 | ₩31,757 | ₩31,811 | -0.04% | 739.3만 |
|---|
| 2026.07.08 | ₩32,238 | ₩32,278 | ₩31,757 | ₩31,784 | -1.41% | 835.2만 |
|---|
| 2026.07.07 | ₩32,078 | ₩32,506 | ₩32,065 | ₩32,278 | +0.62% | 557.7만 |
|---|
| 2026.07.06 | ₩32,225 | ₩32,238 | ₩31,811 | ₩31,904 | -1.00% | 593.1만 |
|---|
| 2026.07.02 | ₩31,918 | ₩32,185 | ₩31,877 | ₩32,171 | +0.80% | 628.3만 |
|---|
| 2026.07.01 | ₩31,677 | ₩31,998 | ₩31,664 | ₩31,784 | +0.34% | 711.9만 |
|---|
| 2026.06.30 | ₩31,918 | ₩31,958 | ₩31,637 | ₩31,650 | -0.84% | 926.2만 |
|---|
| 2026.06.29 | ₩32,278 | ₩32,319 | ₩31,931 | ₩32,225 | -0.17% | 673.2만 |
|---|
| 2026.06.26 | ₩32,105 | ₩32,399 | ₩32,065 | ₩32,372 | +0.83% | 807.6만 |
|---|
| 2026.06.25 | ₩31,971 | ₩32,024 | ₩31,583 | ₩31,931 | -0.13% | 644만 |
|---|
| 2026.06.24 | ₩31,958 | ₩32,024 | ₩31,664 | ₩31,851 | -0.33% | 3084.3만 |
|---|
| 2026.06.23 | ₩31,690 | ₩32,118 | ₩31,623 | ₩32,051 | +1.14% | 517.9만 |
|---|
| 2026.06.22 | ₩31,410 | ₩31,771 | ₩31,263 | ₩31,637 | +0.72% | 2577.1만 |
|---|
| 2026.06.18 | ₩31,517 | ₩31,543 | ₩31,223 | ₩31,249 | -0.85% | 573.6만 |
|---|
| 2026.06.17 | ₩31,958 | ₩32,051 | ₩31,182 | ₩31,276 | -2.13% | 568.7만 |
|---|
| 2026.06.16 | ₩32,171 | ₩32,332 | ₩31,958 | ₩32,091 | -0.25% | 213.8만 |
|---|
| 2026.06.15 | ₩32,278 | ₩32,452 | ₩31,958 | ₩32,051 | -0.70% | 477.8만 |
|---|
| 2026.06.12 | ₩32,118 | ₩32,399 | ₩32,091 | ₩32,305 | +0.58% | 515만 |
|---|
| 2026.06.11 | ₩32,078 | ₩32,225 | ₩31,877 | ₩31,984 | -0.29% | 410.8만 |
|---|
| 2026.06.10 | ₩32,051 | ₩32,238 | ₩31,984 | ₩31,984 | -0.21% | 422.2만 |
|---|
| 2026.06.09 | ₩31,423 | ₩32,091 | ₩31,423 | ₩31,958 | +1.70% | 556.9만 |
|---|
| 2026.06.08 | ₩31,690 | ₩31,771 | ₩31,156 | ₩31,223 | -1.48% | 326.6만 |
|---|
| 2026.06.05 | ₩31,289 | ₩31,891 | ₩31,249 | ₩31,650 | +1.15% | 367.7만 |
|---|
| 2026.06.04 | ₩31,209 | ₩31,396 | ₩31,022 | ₩31,370 | +0.51% | 443.4만 |
|---|
| 2026.06.03 | ₩30,768 | ₩31,156 | ₩30,728 | ₩30,848 | +0.26% | 483.1만 |
|---|
| 2026.06.02 | ₩30,781 | ₩30,915 | ₩30,621 | ₩30,835 | +0.17% | 454.2만 |
|---|
| 2026.06.01 | ₩31,156 | ₩31,209 | ₩30,741 | ₩30,755 | -1.29% | 664.9만 |
|---|
| 2026.05.29 | ₩31,557 | ₩31,583 | ₩31,223 | ₩31,343 | -0.68% | 451.6만 |
|---|
| 2026.05.28 | ₩31,677 | ₩31,864 | ₩31,543 | ₩31,637 | -0.13% | 280.5만 |
|---|
| 2026.05.27 | ₩31,877 | ₩31,984 | ₩31,730 | ₩31,744 | -0.42% | 298.6만 |
|---|
| 2026.05.26 | ₩31,784 | ₩31,918 | ₩31,690 | ₩31,864 | +0.25% | 288.5만 |
|---|
| 2026.05.22 | ₩31,730 | ₩31,811 | ₩31,463 | ₩31,664 | -0.21% | 289.1만 |
|---|
| 2026.05.21 | ₩31,436 | ₩31,650 | ₩31,249 | ₩31,610 | +0.55% | 269.1만 |
|---|
| 2026.05.20 | ₩31,209 | ₩31,570 | ₩31,182 | ₩31,570 | +1.16% | 312.6만 |
|---|
| 2026.05.19 | ₩31,062 | ₩31,263 | ₩30,915 | ₩31,196 | +0.43% | 455.3만 |
|---|
| 2026.05.18 | ₩30,795 | ₩31,102 | ₩30,781 | ₩31,075 | +0.91% | 485만 |
|---|
| 2026.05.15 | ₩31,116 | ₩31,142 | ₩30,661 | ₩30,701 | -1.33% | 375.5만 |
|---|
| 2026.05.14 | ₩31,423 | ₩31,436 | ₩31,169 | ₩31,182 | -0.77% | 287.8만 |
|---|
| 2026.05.13 | ₩31,410 | ₩31,410 | ₩31,142 | ₩31,303 | -0.34% | 390.4만 |
|---|
| 2026.05.12 | ₩31,423 | ₩31,583 | ₩31,263 | ₩31,517 | +0.30% | 348.3만 |
|---|
| 2026.05.11 | ₩31,503 | ₩31,690 | ₩31,383 | ₩31,476 | -0.08% | 336.1만 |
|---|
| 2026.05.08 | ₩31,410 | ₩31,623 | ₩31,410 | ₩31,450 | +0.13% | 347.4만 |
|---|
| 2026.05.07 | ₩31,490 | ₩31,570 | ₩31,182 | ₩31,329 | -0.51% | 636.8만 |
|---|
| 2026.05.06 | ₩31,316 | ₩31,664 | ₩31,316 | ₩31,570 | +0.81% | 919.8만 |
|---|
| 2026.05.05 | ₩31,102 | ₩31,236 | ₩30,928 | ₩31,156 | +0.17% | 381만 |
|---|
| 2026.05.04 | ₩31,102 | ₩31,316 | ₩30,928 | ₩31,062 | -0.13% | 408.2만 |
|---|
| 2026.05.01 | ₩31,370 | ₩31,423 | ₩31,169 | ₩31,263 | -0.34% | 496.1만 |
|---|
| 2026.04.30 | ₩30,768 | ₩31,356 | ₩30,768 | ₩31,303 | +1.74% | 868.6만 |
|---|
| 2026.04.29 | ₩30,888 | ₩31,102 | ₩30,701 | ₩30,822 | -0.22% | 647.8만 |
|---|
| 2026.04.28 | ₩30,888 | ₩31,035 | ₩30,621 | ₩31,022 | +0.43% | 521.2만 |
|---|
| 2026.04.27 | ₩30,728 | ₩31,009 | ₩30,675 | ₩30,715 | -0.04% | 439.1만 |
|---|
| 2026.04.24 | ₩30,928 | ₩31,089 | ₩30,835 | ₩30,875 | -0.17% | 394.6만 |
|---|
| 2026.04.23 | ₩30,621 | ₩30,955 | ₩30,608 | ₩30,942 | +1.05% | 551.3만 |
|---|
| 2026.04.22 | ₩30,928 | ₩31,062 | ₩30,394 | ₩30,514 | -1.34% | 484.9만 |
|---|
| 2026.04.21 | ₩31,370 | ₩31,383 | ₩30,822 | ₩30,862 | -1.62% | 511.1만 |
|---|
| 2026.04.20 | ₩31,236 | ₩31,410 | ₩31,182 | ₩31,383 | +0.47% | 311.9만 |
|---|
| 2026.04.17 | ₩30,942 | ₩31,343 | ₩30,902 | ₩31,316 | +1.21% | 545.7만 |
|---|
| 2026.04.16 | ₩30,634 | ₩30,862 | ₩30,621 | ₩30,848 | +0.70% | 447.1만 |
|---|
| 2026.04.15 | ₩30,501 | ₩30,581 | ₩30,367 | ₩30,581 | +0.26% | 602.9만 |
|---|
| 2026.04.14 | ₩30,233 | ₩30,608 | ₩30,153 | ₩30,594 | +1.19% | 583.1만 |
|---|
| 2026.04.13 | ₩30,127 | ₩30,300 | ₩29,993 | ₩30,300 | +0.58% | 545.6만 |
|---|
| 2026.04.10 | ₩30,180 | ₩30,327 | ₩30,086 | ₩30,233 | +0.18% | 637.1만 |
|---|
| 2026.04.09 | ₩29,766 | ₩30,407 | ₩29,739 | ₩30,140 | +1.26% | 743.4만 |
|---|
| 2026.04.08 | ₩29,739 | ₩29,913 | ₩29,659 | ₩29,859 | +0.40% | 732.7만 |
|---|
| 2026.04.07 | ₩29,218 | ₩29,458 | ₩29,097 | ₩29,351 | +0.46% | 842.2만 |
|---|
| 2026.04.06 | ₩29,191 | ₩29,391 | ₩29,111 | ₩29,298 | +0.37% | 642만 |
|---|
| 2026.04.02 | ₩28,803 | ₩29,298 | ₩28,683 | ₩29,284 | +1.67% | 1397.7만 |
|---|
| 2026.04.01 | ₩28,736 | ₩28,977 | ₩28,683 | ₩28,843 | +0.37% | 1379.1만 |
|---|
| 2026.03.31 | ₩28,616 | ₩28,950 | ₩28,416 | ₩28,723 | +0.37% | 1782.7만 |
|---|
| 2026.03.30 | ₩28,509 | ₩28,683 | ₩28,188 | ₩28,295 | -0.75% | 1347만 |
|---|
| 2026.03.27 | ₩28,335 | ₩28,509 | ₩28,135 | ₩28,202 | -0.47% | 987만 |
|---|
| 2026.03.26 | ₩28,349 | ₩28,616 | ₩28,255 | ₩28,389 | +0.14% | 1372.2만 |
|---|
| 2026.03.25 | ₩28,549 | ₩28,630 | ₩28,309 | ₩28,416 | -0.47% | 1521.8만 |
|---|
| 2026.03.24 | ₩28,603 | ₩28,870 | ₩28,509 | ₩28,576 | -0.09% | 2216.7만 |
|---|
| 2026.03.23 | ₩28,990 | ₩29,151 | ₩28,736 | ₩28,750 | -0.83% | 1727.1만 |
|---|
| 2026.03.20 | ₩29,498 | ₩29,538 | ₩28,429 | ₩28,536 | -3.26% | 2174.9만 |
|---|
| 2026.03.19 | ₩29,538 | ₩29,685 | ₩29,351 | ₩29,512 | -0.09% | 1630.2만 |
|---|
| 2026.03.18 | ₩29,993 | ₩30,006 | ₩29,605 | ₩29,605 | -1.29% | 1685만 |
|---|
| 2026.03.17 | ₩30,193 | ₩30,314 | ₩30,060 | ₩30,060 | -0.44% | 1405.5만 |
|---|
| 2026.03.16 | ₩29,966 | ₩30,207 | ₩29,939 | ₩29,979 | +0.04% | 1376.3만 |
|---|
| 2026.03.13 | ₩30,006 | ₩30,127 | ₩29,685 | ₩29,726 | -0.94% | 920.6만 |
|---|
| 2026.03.12 | ₩29,672 | ₩29,926 | ₩29,592 | ₩29,699 | +0.09% | 802.4만 |
|---|
| 2026.03.11 | ₩30,073 | ₩30,086 | ₩29,792 | ₩29,899 | -0.58% | 695.3만 |
|---|
| 2026.03.10 | ₩30,127 | ₩30,474 | ₩30,006 | ₩30,207 | +0.27% | 771.4만 |
|---|
| 2026.03.09 | ₩29,873 | ₩30,287 | ₩29,512 | ₩30,193 | +1.07% | 1003.2만 |
|---|
| 2026.03.06 | ₩30,274 | ₩30,274 | ₩29,966 | ₩30,153 | -0.40% | 954.6만 |
|---|
| 2026.03.05 | ₩30,501 | ₩30,501 | ₩30,193 | ₩30,461 | -0.13% | 925만 |
|---|
| 2026.03.04 | ₩30,634 | ₩30,795 | ₩30,394 | ₩30,781 | +0.48% | 770.3만 |
|---|
| 2026.03.03 | ₩30,421 | ₩30,822 | ₩30,180 | ₩30,728 | +1.01% | 1097.4만 |
|---|
| 2026.03.02 | ₩30,648 | ₩30,995 | ₩30,514 | ₩30,915 | +0.87% | 1120만 |
|---|
| 2026.02.27 | ₩30,648 | ₩31,022 | ₩30,621 | ₩30,781 | +0.44% | 1113.1만 |
|---|
| 2026.02.26 | ₩30,648 | ₩30,768 | ₩30,541 | ₩30,715 | +0.22% | 613.9만 |
|---|
| 2026.02.25 | ₩30,608 | ₩30,688 | ₩30,394 | ₩30,541 | -0.22% | 623.3만 |
|---|
| 2026.02.24 | ₩30,527 | ₩30,648 | ₩30,407 | ₩30,621 | +0.31% | 551.7만 |
|---|
| 2026.02.23 | ₩30,474 | ₩30,768 | ₩30,447 | ₩30,581 | +0.35% | 518만 |
|---|
| 2026.02.20 | ₩30,287 | ₩30,501 | ₩30,220 | ₩30,501 | +0.71% | 593.8만 |
|---|
| 2026.02.19 | ₩30,300 | ₩30,461 | ₩30,113 | ₩30,260 | -0.13% | 514.3만 |
|---|
| 2026.02.18 | ₩30,701 | ₩30,741 | ₩30,220 | ₩30,300 | -1.31% | 732.5만 |
|---|
| 2026.02.17 | ₩30,648 | ₩30,835 | ₩30,447 | ₩30,822 | +0.57% | 701.7만 |
|---|
| 2026.02.13 | ₩30,113 | ₩30,594 | ₩30,113 | ₩30,487 | +1.24% | 975만 |
|---|
| 2026.02.12 | ₩30,314 | ₩30,648 | ₩30,073 | ₩30,073 | -0.79% | 1326.5만 |
|---|
| 2026.02.11 | ₩29,966 | ₩30,153 | ₩29,873 | ₩30,020 | +0.18% | 1102.4만 |
|---|
| 2026.02.10 | ₩29,472 | ₩29,953 | ₩29,472 | ₩29,873 | +1.36% | 845만 |
|---|
| 2026.02.09 | ₩29,298 | ₩29,485 | ₩29,164 | ₩29,445 | +0.50% | 705.8만 |
|---|
| 2026.02.06 | ₩29,137 | ₩29,405 | ₩29,057 | ₩29,365 | +0.78% | 746.9만 |
|---|
| 2026.02.05 | ₩28,857 | ₩29,031 | ₩28,683 | ₩28,924 | +0.23% | 1094.9만 |
|---|
| 2026.02.04 | ₩28,616 | ₩29,071 | ₩28,576 | ₩28,924 | +1.07% | 847.8만 |
|---|
| 2026.02.03 | ₩28,335 | ₩28,523 | ₩28,229 | ₩28,469 | +0.47% | 1383.2만 |
|---|
| 2026.02.02 | ₩28,670 | ₩28,763 | ₩28,362 | ₩28,376 | -1.03% | 837.4만 |
|---|
| 2026.01.30 | ₩28,536 | ₩28,670 | ₩28,295 | ₩28,616 | +0.28% | 1575만 |
|---|
| 2026.01.29 | ₩28,309 | ₩28,630 | ₩28,148 | ₩28,576 | +0.94% | 1479.3만 |
|---|
| 2026.01.28 | ₩28,429 | ₩28,536 | ₩28,068 | ₩28,148 | -0.99% | 1199.3만 |
|---|
| 2026.01.27 | ₩28,429 | ₩28,496 | ₩28,295 | ₩28,456 | +0.09% | 584만 |
|---|
| 2026.01.26 | ₩28,603 | ₩28,670 | ₩28,402 | ₩28,442 | -0.56% | 690.7만 |
|---|
| 2026.01.23 | ₩28,429 | ₩28,563 | ₩28,295 | ₩28,509 | +0.28% | 733.8만 |
|---|
| 2026.01.22 | ₩28,803 | ₩28,870 | ₩28,416 | ₩28,442 | -1.25% | 930.7만 |
|---|
| 2026.01.21 | ₩28,897 | ₩28,964 | ₩28,563 | ₩28,790 | -0.37% | 1292.1만 |
|---|
| 2026.01.20 | ₩29,004 | ₩29,071 | ₩28,696 | ₩28,736 | -0.92% | 966.7만 |
|---|
| 2026.01.16 | ₩28,777 | ₩29,258 | ₩28,750 | ₩29,218 | +1.53% | 749.7만 |
|---|
| 2026.01.15 | ₩28,830 | ₩29,017 | ₩28,750 | ₩28,857 | +0.09% | 811.4만 |
|---|
| 2026.01.14 | ₩28,442 | ₩28,710 | ₩28,442 | ₩28,696 | +0.89% | 800.6만 |
|---|
| 2026.01.13 | ₩28,269 | ₩28,469 | ₩28,041 | ₩28,416 | +0.52% | 748.4만 |
|---|
| 2026.01.12 | ₩28,255 | ₩28,429 | ₩28,202 | ₩28,269 | +0.05% | 914.8만 |
|---|
| 2026.01.09 | ₩28,122 | ₩28,362 | ₩28,122 | ₩28,242 | +0.43% | 887.3만 |
|---|
| 2026.01.08 | ₩27,774 | ₩28,255 | ₩27,761 | ₩28,148 | +1.35% | 992만 |
|---|
| 2026.01.07 | ₩28,269 | ₩28,322 | ₩27,894 | ₩27,908 | -1.28% | 1020.2만 |
|---|
| 2026.01.06 | ₩27,841 | ₩28,202 | ₩27,828 | ₩28,122 | +1.01% | 1107.9만 |
|---|
| 2026.01.05 | ₩27,868 | ₩28,068 | ₩27,694 | ₩27,935 | +0.24% | 1222.8만 |
|---|
| 2026.01.02 | ₩27,894 | ₩28,055 | ₩27,694 | ₩27,948 | +0.19% | 918.8만 |
|---|
| 2025.12.31 | ₩28,148 | ₩28,148 | ₩27,894 | ₩27,921 | -0.81% | 1104.7만 |
|---|
| 2025.12.30 | ₩28,095 | ₩28,148 | ₩28,028 | ₩28,122 | +0.10% | 833만 |
|---|
| 2025.12.29 | ₩28,095 | ₩28,148 | ₩27,988 | ₩28,082 | -0.05% | 819.8만 |
|---|
| 2025.12.26 | ₩27,921 | ₩28,015 | ₩27,868 | ₩28,015 | +0.34% | 784.6만 |
|---|
| 2025.12.24 | ₩27,814 | ₩28,015 | ₩27,787 | ₩27,975 | +0.58% | 409.6만 |
|---|
| 2025.12.23 | ₩27,828 | ₩27,828 | ₩27,681 | ₩27,774 | -0.19% | 611.6만 |
|---|
| 2025.12.22 | ₩27,654 | ₩27,854 | ₩27,574 | ₩27,814 | +0.58% | 989.7만 |
|---|
| 2025.12.19 | ₩27,747 | ₩27,881 | ₩27,667 | ₩27,667 | -0.29% | 1067.4만 |
|---|
| 2025.12.18 | ₩28,082 | ₩28,148 | ₩27,787 | ₩27,801 | -1.00% | 1398만 |
|---|
| 2025.12.17 | ₩27,841 | ₩28,082 | ₩27,828 | ₩27,961 | +0.43% | 1702.8만 |
|---|
| 2025.12.16 | ₩28,095 | ₩28,175 | ₩27,801 | ₩27,854 | -0.86% | 1385.9만 |
|---|
| 2025.12.15 | ₩28,068 | ₩28,122 | ₩27,908 | ₩28,095 | +0.10% | 1315.2만 |
|---|
| 2025.12.12 | ₩28,028 | ₩28,162 | ₩27,854 | ₩27,921 | -0.38% | 1427만 |
|---|
| 2025.12.11 | ₩27,908 | ₩28,068 | ₩27,841 | ₩27,935 | +0.10% | 1413.2만 |
|---|
| 2025.12.10 | ₩27,841 | ₩28,041 | ₩27,787 | ₩27,868 | +0.10% | 1176.1만 |
|---|
| 2025.12.09 | ₩28,269 | ₩28,442 | ₩28,015 | ₩28,028 | -0.85% | 1390.7만 |
|---|
| 2025.12.08 | ₩28,362 | ₩28,376 | ₩28,175 | ₩28,188 | -0.61% | 1202.3만 |
|---|
| 2025.12.05 | ₩28,362 | ₩28,496 | ₩28,322 | ₩28,362 | 0.00% | 1141.8만 |
|---|
| 2025.12.04 | ₩28,402 | ₩28,603 | ₩28,362 | ₩28,402 | 0.00% | 1252만 |
|---|
| 2025.12.03 | ₩28,416 | ₩28,563 | ₩28,335 | ₩28,469 | +0.19% | 1051.8만 |
|---|
| 2025.12.02 | ₩28,603 | ₩28,630 | ₩28,335 | ₩28,442 | -0.56% | 879.3만 |
|---|
| 2025.12.01 | ₩28,603 | ₩28,696 | ₩28,509 | ₩28,523 | -0.28% | 707.1만 |
|---|
| 2025.11.28 | ₩28,723 | ₩28,937 | ₩28,696 | ₩28,830 | +0.37% | 418.3만 |
|---|
| 2025.11.26 | ₩28,509 | ₩28,897 | ₩28,509 | ₩28,736 | +0.80% | 637.1만 |
|---|
| 2025.11.25 | ₩28,429 | ₩28,736 | ₩28,429 | ₩28,589 | +0.56% | 826.5만 |
|---|
| 2025.11.24 | ₩28,349 | ₩28,416 | ₩28,162 | ₩28,376 | +0.09% | 824.6만 |
|---|
| 2025.11.21 | ₩28,041 | ₩28,442 | ₩27,975 | ₩28,349 | +1.10% | 1739.5만 |
|---|
| 2025.11.20 | ₩28,229 | ₩28,362 | ₩27,948 | ₩27,961 | -0.95% | 1174만 |
|---|
| 2025.11.19 | ₩28,269 | ₩28,295 | ₩27,948 | ₩28,055 | -0.76% | 1151.4만 |
|---|
| 2025.11.18 | ₩28,122 | ₩28,349 | ₩28,082 | ₩28,269 | +0.52% | 1573.4만 |
|---|
| 2025.11.17 | ₩28,416 | ₩28,416 | ₩28,082 | ₩28,135 | -0.99% | 824.1만 |
|---|
| 2025.11.14 | ₩28,335 | ₩28,376 | ₩28,162 | ₩28,335 | 0.00% | 1207.3만 |
|---|
| 2025.11.13 | ₩28,442 | ₩28,549 | ₩28,215 | ₩28,255 | -0.66% | 1160.4만 |
|---|
| 2025.11.12 | ₩28,696 | ₩28,790 | ₩28,549 | ₩28,563 | -0.47% | 695.2만 |
|---|
| 2025.11.11 | ₩28,630 | ₩28,830 | ₩28,563 | ₩28,803 | +0.61% | 512.6만 |
|---|
| 2025.11.10 | ₩28,536 | ₩28,643 | ₩28,362 | ₩28,496 | -0.14% | 899.6만 |
|---|
| 2025.11.07 | ₩28,242 | ₩28,576 | ₩28,202 | ₩28,576 | +1.18% | 896.3만 |
|---|
| 2025.11.06 | ₩28,215 | ₩28,295 | ₩28,108 | ₩28,108 | -0.38% | 999.2만 |
|---|
| 2025.11.05 | ₩28,309 | ₩28,349 | ₩28,082 | ₩28,229 | -0.28% | 955.8만 |
|---|
| 2025.11.04 | ₩28,242 | ₩28,242 | ₩28,041 | ₩28,175 | -0.24% | 1130.8만 |
|---|
| 2025.11.03 | ₩27,881 | ₩28,175 | ₩27,761 | ₩28,135 | +0.91% | 1024.7만 |
|---|
| 2025.10.31 | ₩27,921 | ₩28,269 | ₩27,868 | ₩28,188 | +0.96% | 1191.9만 |
|---|
| 2025.10.30 | ₩27,948 | ₩28,282 | ₩27,921 | ₩28,095 | +0.53% | 1426.2만 |
|---|
| 2025.10.29 | ₩28,429 | ₩28,536 | ₩27,868 | ₩27,975 | -1.60% | 1759.8만 |
|---|
| 2025.10.28 | ₩29,137 | ₩29,137 | ₩28,589 | ₩28,630 | -1.74% | 1302.3만 |
|---|
| 2025.10.27 | ₩29,137 | ₩29,218 | ₩29,004 | ₩29,218 | +0.28% | 826.9만 |
|---|
| 2025.10.24 | ₩29,204 | ₩29,298 | ₩29,111 | ₩29,111 | -0.32% | 878.1만 |
|---|
| 2025.10.23 | ₩29,124 | ₩29,191 | ₩28,803 | ₩29,044 | -0.28% | 859.9만 |
|---|
| 2025.10.22 | ₩29,057 | ₩29,151 | ₩28,937 | ₩29,084 | +0.09% | 1247만 |
|---|
| 2025.10.21 | ₩29,111 | ₩29,178 | ₩28,937 | ₩28,964 | -0.51% | 990.3만 |
|---|
| 2025.10.20 | ₩28,950 | ₩29,111 | ₩28,883 | ₩29,111 | +0.55% | 656.5만 |
|---|
| 2025.10.17 | ₩28,656 | ₩28,870 | ₩28,549 | ₩28,843 | +0.65% | 1088만 |
|---|
| 2025.10.16 | ₩28,750 | ₩28,883 | ₩28,563 | ₩28,630 | -0.42% | 1256.3만 |
|---|
| 2025.10.15 | ₩28,362 | ₩28,803 | ₩28,362 | ₩28,736 | +1.32% | 1065만 |
|---|
| 2025.10.14 | ₩27,988 | ₩28,335 | ₩27,935 | ₩28,295 | +1.10% | 1076.3만 |
|---|
| 2025.10.13 | ₩27,868 | ₩28,041 | ₩27,814 | ₩28,015 | +0.53% | 865.2만 |
|---|
| 2025.10.10 | ₩28,215 | ₩28,309 | ₩27,828 | ₩27,868 | -1.23% | 1383.3만 |
|---|