시장 데이터를 불러오는 중
전체 종목
VanEck Short Muni ETF 과거 주가
VanEck Short Muni ETF · SMB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VanEck Short Muni ETF · SMB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,657 | ₩22,711 | ₩22,644 | ₩22,697 | +0.18% | 26.4만 |
| 2026.10.08 | ₩22,644 | ₩22,644 | ₩22,577 | ₩22,631 | -0.06% | 27만 |
| 2026.10.07 | ₩22,644 | ₩22,644 | ₩22,537 | ₩22,604 | -0.18% | 227.4만 |
| 2026.10.06 | ₩22,644 | ₩22,657 | ₩22,631 | ₩22,644 | 0.00% | 47.7만 |
| 2026.10.05 | ₩22,684 | ₩22,684 | ₩22,617 | ₩22,644 | -0.18% | 56.9만 |
| 2026.10.02 | ₩22,738 | ₩22,738 | ₩22,604 | ₩22,631 | -0.47% | 82.3만 |
| 2026.10.01 | ₩22,590 | ₩22,724 | ₩22,550 | ₩22,577 | -0.06% | 123만 |
| 2026.09.30 | ₩22,590 | ₩22,657 | ₩22,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,631 |
| +0.18% |
| 18만 |
| 2026.09.29 | ₩22,497 | ₩22,550 | ₩22,497 | ₩22,524 | +0.12% | 36.6만 |
|---|
| 2026.09.28 | ₩22,590 | ₩22,590 | ₩22,524 | ₩22,577 | -0.06% | 23.4만 |
|---|
| 2026.09.25 | ₩22,671 | ₩22,671 | ₩22,604 | ₩22,631 | -0.18% | 28.1만 |
|---|
| 2026.09.24 | ₩22,711 | ₩22,711 | ₩22,657 | ₩22,657 | -0.24% | 12.8만 |
|---|
| 2026.09.23 | ₩22,791 | ₩22,791 | ₩22,684 | ₩22,711 | -0.35% | 10.5만 |
|---|
| 2026.09.22 | ₩22,831 | ₩22,831 | ₩22,778 | ₩22,818 | -0.06% | 14.3만 |
|---|
| 2026.09.21 | ₩22,844 | ₩22,844 | ₩22,804 | ₩22,818 | -0.12% | 13.9만 |
|---|
| 2026.09.18 | ₩22,858 | ₩22,858 | ₩22,818 | ₩22,831 | -0.12% | 12.4만 |
|---|
| 2026.09.17 | ₩22,925 | ₩22,925 | ₩22,844 | ₩22,858 | -0.29% | 15.2만 |
|---|
| 2026.09.16 | ₩22,831 | ₩22,858 | ₩22,791 | ₩22,804 | -0.12% | 16.7만 |
|---|
| 2026.09.15 | ₩22,858 | ₩22,858 | ₩22,791 | ₩22,831 | -0.12% | 14만 |
|---|
| 2026.09.14 | ₩22,844 | ₩22,844 | ₩22,738 | ₩22,804 | -0.18% | 19.3만 |
|---|
| 2026.09.11 | ₩22,804 | ₩22,844 | ₩22,804 | ₩22,818 | +0.06% | 8.9만 |
|---|
| 2026.09.10 | ₩22,858 | ₩22,858 | ₩22,778 | ₩22,804 | -0.23% | 6.6만 |
|---|
| 2026.09.09 | ₩22,925 | ₩22,925 | ₩22,858 | ₩22,871 | -0.23% | 9.3만 |
|---|
| 2026.09.08 | ₩22,938 | ₩22,938 | ₩22,898 | ₩22,925 | -0.06% | 6.4만 |
|---|
| 2026.09.04 | ₩22,925 | ₩22,938 | ₩22,898 | ₩22,911 | -0.06% | 13.1만 |
|---|
| 2026.09.03 | ₩22,951 | ₩22,951 | ₩22,911 | ₩22,911 | -0.17% | 16만 |
|---|
| 2026.09.02 | ₩22,951 | ₩22,965 | ₩22,898 | ₩22,898 | -0.23% | 12.8만 |
|---|
| 2026.09.01 | ₩22,965 | ₩22,978 | ₩22,911 | ₩22,951 | -0.06% | 14.2만 |
|---|
| 2026.08.31 | ₩23,032 | ₩23,045 | ₩23,018 | ₩23,032 | 0.00% | 3만 |
|---|
| 2026.08.28 | ₩23,072 | ₩23,085 | ₩23,045 | ₩23,058 | -0.06% | 11만 |
|---|
| 2026.08.27 | ₩23,058 | ₩23,072 | ₩23,005 | ₩23,045 | -0.06% | 6.8만 |
|---|
| 2026.08.26 | ₩23,072 | ₩23,072 | ₩23,045 | ₩23,072 | 0.00% | 2만 |
|---|
| 2026.08.25 | ₩23,058 | ₩23,072 | ₩23,045 | ₩23,058 | 0.00% | 6.2만 |
|---|
| 2026.08.24 | ₩23,032 | ₩23,045 | ₩23,032 | ₩23,032 | 0.00% | 12.7만 |
|---|
| 2026.08.21 | ₩23,072 | ₩23,072 | ₩23,032 | ₩23,045 | -0.12% | 4.1만 |
|---|
| 2026.08.20 | ₩23,045 | ₩23,072 | ₩23,018 | ₩23,045 | 0.00% | 3.8만 |
|---|
| 2026.08.19 | ₩23,045 | ₩23,058 | ₩23,045 | ₩23,058 | +0.06% | 3.2만 |
|---|
| 2026.08.18 | ₩23,072 | ₩23,072 | ₩23,032 | ₩23,032 | -0.17% | 7.4만 |
|---|
| 2026.08.17 | ₩23,085 | ₩23,099 | ₩23,058 | ₩23,058 | -0.12% | 3.2만 |
|---|
| 2026.08.14 | ₩23,099 | ₩23,125 | ₩23,085 | ₩23,085 | -0.06% | 8.1만 |
|---|
| 2026.08.13 | ₩23,139 | ₩23,139 | ₩23,072 | ₩23,099 | -0.17% | 6.9만 |
|---|
| 2026.08.12 | ₩23,085 | ₩23,125 | ₩23,085 | ₩23,099 | +0.06% | 13.3만 |
|---|
| 2026.08.11 | ₩23,072 | ₩23,125 | ₩23,058 | ₩23,099 | +0.12% | 12.9만 |
|---|
| 2026.08.10 | ₩23,032 | ₩23,152 | ₩23,032 | ₩23,072 | +0.17% | 11.1만 |
|---|
| 2026.08.07 | ₩23,058 | ₩23,058 | ₩23,045 | ₩23,058 | 0.00% | 5.2만 |
|---|
| 2026.08.06 | ₩23,032 | ₩23,045 | ₩23,018 | ₩23,045 | +0.06% | 6.2만 |
|---|
| 2026.08.05 | ₩22,992 | ₩23,018 | ₩22,992 | ₩23,018 | +0.12% | 8.6만 |
|---|
| 2026.08.04 | ₩23,018 | ₩23,032 | ₩22,978 | ₩22,992 | -0.12% | 10.9만 |
|---|
| 2026.08.03 | ₩23,018 | ₩23,018 | ₩23,005 | ₩23,018 | 0.00% | 22.7만 |
|---|
| 2026.07.31 | ₩23,045 | ₩23,058 | ₩23,045 | ₩23,058 | +0.06% | 2.4만 |
|---|
| 2026.07.30 | ₩23,045 | ₩23,072 | ₩23,045 | ₩23,072 | +0.12% | 1.7만 |
|---|
| 2026.07.29 | ₩23,058 | ₩23,085 | ₩23,058 | ₩23,072 | +0.06% | 4.5만 |
|---|
| 2026.07.28 | ₩23,085 | ₩23,085 | ₩23,058 | ₩23,085 | 0.00% | 2.7만 |
|---|
| 2026.07.27 | ₩23,058 | ₩23,085 | ₩23,058 | ₩23,072 | +0.06% | 4만 |
|---|
| 2026.07.24 | ₩23,018 | ₩23,058 | ₩23,018 | ₩23,045 | +0.12% | 9만 |
|---|
| 2026.07.23 | ₩23,045 | ₩23,058 | ₩22,978 | ₩23,018 | -0.12% | 6.7만 |
|---|
| 2026.07.22 | ₩23,072 | ₩23,085 | ₩23,032 | ₩23,045 | -0.12% | 5만 |
|---|
| 2026.07.21 | ₩23,112 | ₩23,112 | ₩23,085 | ₩23,085 | -0.12% | 2.6만 |
|---|
| 2026.07.20 | ₩23,112 | ₩23,206 | ₩23,085 | ₩23,085 | -0.12% | 6.3만 |
|---|
| 2026.07.17 | ₩23,125 | ₩23,125 | ₩23,099 | ₩23,099 | -0.12% | 4.7만 |
|---|
| 2026.07.16 | ₩23,085 | ₩23,099 | ₩23,072 | ₩23,085 | 0.00% | 4.8만 |
|---|
| 2026.07.15 | ₩23,125 | ₩23,125 | ₩23,099 | ₩23,112 | -0.06% | 3.8만 |
|---|
| 2026.07.14 | ₩23,125 | ₩23,125 | ₩23,112 | ₩23,112 | -0.06% | 3.5만 |
|---|
| 2026.07.13 | ₩23,072 | ₩23,112 | ₩23,072 | ₩23,099 | +0.12% | 4만 |
|---|
| 2026.07.10 | ₩23,152 | ₩23,152 | ₩23,099 | ₩23,099 | -0.23% | 8.7만 |
|---|
| 2026.07.09 | ₩23,139 | ₩23,179 | ₩23,125 | ₩23,152 | +0.06% | 11.5만 |
|---|
| 2026.07.08 | ₩23,139 | ₩23,152 | ₩23,125 | ₩23,125 | -0.06% | 11.8만 |
|---|
| 2026.07.07 | ₩23,165 | ₩23,179 | ₩23,139 | ₩23,152 | -0.06% | 7.7만 |
|---|
| 2026.07.06 | ₩23,179 | ₩23,192 | ₩23,165 | ₩23,165 | -0.06% | 5만 |
|---|
| 2026.07.02 | ₩23,179 | ₩23,179 | ₩23,152 | ₩23,152 | -0.12% | 5.3만 |
|---|
| 2026.07.01 | ₩23,125 | ₩23,152 | ₩23,125 | ₩23,152 | +0.12% | 5.9만 |
|---|
| 2026.06.30 | ₩23,259 | ₩23,259 | ₩23,192 | ₩23,206 | -0.23% | 6만 |
|---|
| 2026.06.29 | ₩23,219 | ₩23,219 | ₩23,192 | ₩23,219 | 0.00% | 15.9만 |
|---|
| 2026.06.26 | ₩23,206 | ₩23,246 | ₩23,206 | ₩23,219 | +0.06% | 4.2만 |
|---|
| 2026.06.25 | ₩23,246 | ₩23,246 | ₩23,206 | ₩23,219 | -0.12% | 13만 |
|---|
| 2026.06.24 | ₩23,206 | ₩23,219 | ₩23,192 | ₩23,206 | 0.00% | 4.6만 |
|---|
| 2026.06.23 | ₩23,206 | ₩23,219 | ₩23,192 | ₩23,206 | 0.00% | 4.5만 |
|---|
| 2026.06.22 | ₩23,206 | ₩23,219 | ₩23,192 | ₩23,206 | 0.00% | 7.7만 |
|---|
| 2026.06.18 | ₩23,206 | ₩23,206 | ₩23,179 | ₩23,206 | 0.00% | 5.9만 |
|---|
| 2026.06.17 | ₩23,179 | ₩23,206 | ₩23,179 | ₩23,192 | +0.06% | 4.1만 |
|---|
| 2026.06.16 | ₩23,192 | ₩23,219 | ₩23,192 | ₩23,206 | +0.06% | 10.7만 |
|---|
| 2026.06.15 | ₩23,179 | ₩23,192 | ₩23,179 | ₩23,192 | +0.06% | 6만 |
|---|
| 2026.06.12 | ₩23,179 | ₩23,192 | ₩23,165 | ₩23,179 | 0.00% | 4.1만 |
|---|
| 2026.06.11 | ₩23,165 | ₩23,179 | ₩23,165 | ₩23,179 | +0.06% | 3.3만 |
|---|
| 2026.06.10 | ₩23,165 | ₩23,165 | ₩23,139 | ₩23,165 | 0.00% | 4.7만 |
|---|
| 2026.06.09 | ₩23,165 | ₩23,179 | ₩23,152 | ₩23,179 | +0.06% | 4.2만 |
|---|
| 2026.06.08 | ₩23,179 | ₩23,179 | ₩23,152 | ₩23,165 | -0.06% | 4만 |
|---|
| 2026.06.05 | ₩23,165 | ₩23,165 | ₩23,139 | ₩23,165 | 0.00% | 7.1만 |
|---|
| 2026.06.04 | ₩23,165 | ₩23,179 | ₩23,152 | ₩23,165 | 0.00% | 11.8만 |
|---|
| 2026.06.03 | ₩23,125 | ₩23,165 | ₩23,125 | ₩23,152 | +0.12% | 8.7만 |
|---|
| 2026.06.02 | ₩23,152 | ₩23,152 | ₩23,125 | ₩23,152 | 0.00% | 8.6만 |
|---|
| 2026.06.01 | ₩23,112 | ₩23,125 | ₩23,099 | ₩23,125 | +0.06% | 12.5만 |
|---|
| 2026.05.29 | ₩23,139 | ₩23,179 | ₩23,139 | ₩23,152 | +0.06% | 5.2만 |
|---|
| 2026.05.28 | ₩23,125 | ₩23,152 | ₩23,125 | ₩23,139 | +0.06% | 3.8만 |
|---|
| 2026.05.27 | ₩23,099 | ₩23,139 | ₩23,099 | ₩23,125 | +0.12% | 4.5만 |
|---|
| 2026.05.26 | ₩23,112 | ₩23,112 | ₩23,099 | ₩23,112 | 0.00% | 3.6만 |
|---|
| 2026.05.22 | ₩23,072 | ₩23,072 | ₩23,045 | ₩23,072 | 0.00% | 2.3만 |
|---|
| 2026.05.21 | ₩23,058 | ₩23,072 | ₩23,045 | ₩23,058 | 0.00% | 3.7만 |
|---|
| 2026.05.20 | ₩23,058 | ₩23,072 | ₩23,045 | ₩23,058 | 0.00% | 5.3만 |
|---|
| 2026.05.19 | ₩23,032 | ₩23,058 | ₩23,018 | ₩23,058 | +0.12% | 9만 |
|---|
| 2026.05.18 | ₩23,032 | ₩23,058 | ₩23,032 | ₩23,058 | +0.12% | 7.2만 |
|---|
| 2026.05.15 | ₩23,032 | ₩23,058 | ₩23,018 | ₩23,032 | 0.00% | 3.4만 |
|---|
| 2026.05.14 | ₩23,072 | ₩23,085 | ₩23,058 | ₩23,085 | +0.06% | 3.2만 |
|---|
| 2026.05.13 | ₩23,072 | ₩23,085 | ₩23,072 | ₩23,085 | +0.06% | 7.4만 |
|---|
| 2026.05.12 | ₩23,085 | ₩23,099 | ₩23,072 | ₩23,072 | -0.06% | 4.1만 |
|---|
| 2026.05.11 | ₩23,099 | ₩23,112 | ₩23,085 | ₩23,085 | -0.06% | 4.6만 |
|---|
| 2026.05.08 | ₩23,125 | ₩23,125 | ₩23,099 | ₩23,125 | 0.00% | 4.2만 |
|---|
| 2026.05.07 | ₩23,085 | ₩23,112 | ₩23,072 | ₩23,099 | +0.06% | 6.1만 |
|---|
| 2026.05.06 | ₩23,085 | ₩23,099 | ₩23,072 | ₩23,099 | +0.06% | 6.2만 |
|---|
| 2026.05.05 | ₩23,085 | ₩23,099 | ₩23,072 | ₩23,085 | 0.00% | 5.1만 |
|---|
| 2026.05.04 | ₩23,072 | ₩23,085 | ₩23,058 | ₩23,085 | +0.06% | 4.4만 |
|---|
| 2026.05.01 | ₩23,085 | ₩23,085 | ₩23,058 | ₩23,058 | -0.12% | 7.7만 |
|---|
| 2026.04.30 | ₩23,125 | ₩23,139 | ₩23,112 | ₩23,139 | +0.06% | 5.1만 |
|---|
| 2026.04.29 | ₩23,139 | ₩23,139 | ₩23,112 | ₩23,112 | -0.12% | 8.3만 |
|---|
| 2026.04.28 | ₩23,139 | ₩23,152 | ₩23,139 | ₩23,152 | +0.06% | 2.8만 |
|---|
| 2026.04.27 | ₩23,165 | ₩23,179 | ₩23,139 | ₩23,165 | 0.00% | 8.5만 |
|---|
| 2026.04.24 | ₩23,152 | ₩23,206 | ₩23,152 | ₩23,179 | +0.12% | 14.7만 |
|---|
| 2026.04.23 | ₩23,152 | ₩23,165 | ₩23,139 | ₩23,165 | +0.06% | 3.8만 |
|---|
| 2026.04.22 | ₩23,165 | ₩23,165 | ₩23,139 | ₩23,139 | -0.12% | 14.4만 |
|---|
| 2026.04.21 | ₩23,152 | ₩23,165 | ₩23,139 | ₩23,152 | 0.00% | 12.2만 |
|---|
| 2026.04.20 | ₩23,165 | ₩23,165 | ₩23,139 | ₩23,165 | 0.00% | 7.5만 |
|---|
| 2026.04.17 | ₩23,139 | ₩23,165 | ₩23,139 | ₩23,152 | +0.06% | 3.2만 |
|---|
| 2026.04.16 | ₩23,152 | ₩23,152 | ₩23,125 | ₩23,139 | -0.06% | 9.1만 |
|---|
| 2026.04.15 | ₩23,139 | ₩23,152 | ₩23,125 | ₩23,139 | 0.00% | 5.6만 |
|---|
| 2026.04.14 | ₩23,139 | ₩23,152 | ₩23,125 | ₩23,152 | +0.06% | 17.5만 |
|---|
| 2026.04.13 | ₩23,152 | ₩23,165 | ₩23,125 | ₩23,139 | -0.06% | 18.8만 |
|---|
| 2026.04.10 | ₩23,179 | ₩23,179 | ₩23,139 | ₩23,139 | -0.17% | 48.7만 |
|---|
| 2026.04.09 | ₩23,192 | ₩23,192 | ₩23,152 | ₩23,179 | -0.06% | 10.8만 |
|---|
| 2026.04.08 | ₩23,165 | ₩23,206 | ₩23,165 | ₩23,165 | 0.00% | 7.7만 |
|---|
| 2026.04.07 | ₩23,112 | ₩23,139 | ₩23,112 | ₩23,125 | +0.06% | 5.6만 |
|---|
| 2026.04.06 | ₩23,099 | ₩23,125 | ₩23,099 | ₩23,112 | +0.06% | 6.4만 |
|---|
| 2026.04.02 | ₩23,072 | ₩23,139 | ₩23,072 | ₩23,112 | +0.17% | 9.6만 |
|---|
| 2026.04.01 | ₩23,099 | ₩23,112 | ₩23,085 | ₩23,085 | -0.06% | 21.5만 |
|---|
| 2026.03.31 | ₩23,112 | ₩23,165 | ₩23,112 | ₩23,139 | +0.12% | 3.6만 |
|---|
| 2026.03.30 | ₩23,152 | ₩23,165 | ₩23,099 | ₩23,125 | -0.12% | 11.2만 |
|---|
| 2026.03.27 | ₩23,112 | ₩23,125 | ₩23,085 | ₩23,125 | +0.06% | 10.3만 |
|---|
| 2026.03.26 | ₩23,112 | ₩23,125 | ₩23,099 | ₩23,112 | 0.00% | 5.5만 |
|---|
| 2026.03.25 | ₩23,112 | ₩23,125 | ₩23,112 | ₩23,125 | +0.06% | 3.7만 |
|---|
| 2026.03.24 | ₩23,152 | ₩23,165 | ₩23,099 | ₩23,099 | -0.23% | 10.9만 |
|---|
| 2026.03.23 | ₩23,152 | ₩23,192 | ₩23,152 | ₩23,192 | +0.17% | 5.5만 |
|---|
| 2026.03.20 | ₩23,259 | ₩23,259 | ₩23,165 | ₩23,179 | -0.35% | 2.8만 |
|---|
| 2026.03.19 | ₩23,246 | ₩23,246 | ₩23,232 | ₩23,246 | 0.00% | 2.8만 |
|---|
| 2026.03.18 | ₩23,286 | ₩23,339 | ₩23,259 | ₩23,272 | -0.06% | 6.7만 |
|---|
| 2026.03.17 | ₩23,299 | ₩23,299 | ₩23,259 | ₩23,272 | -0.11% | 10.2만 |
|---|
| 2026.03.16 | ₩23,259 | ₩23,272 | ₩23,259 | ₩23,272 | +0.06% | 7.3만 |
|---|
| 2026.03.13 | ₩23,272 | ₩23,299 | ₩23,246 | ₩23,286 | +0.06% | 22.1만 |
|---|
| 2026.03.12 | ₩23,272 | ₩23,286 | ₩23,246 | ₩23,259 | -0.06% | 11만 |
|---|
| 2026.03.11 | ₩23,259 | ₩23,286 | ₩23,246 | ₩23,272 | +0.06% | 25.1만 |
|---|
| 2026.03.10 | ₩23,286 | ₩23,299 | ₩23,272 | ₩23,299 | +0.06% | 5.2만 |
|---|
| 2026.03.09 | ₩23,286 | ₩23,313 | ₩23,246 | ₩23,313 | +0.11% | 6.8만 |
|---|
| 2026.03.06 | ₩23,246 | ₩23,286 | ₩23,246 | ₩23,272 | +0.12% | 7.5만 |
|---|
| 2026.03.05 | ₩23,272 | ₩23,272 | ₩23,246 | ₩23,259 | -0.06% | 4.4만 |
|---|
| 2026.03.04 | ₩23,313 | ₩23,313 | ₩23,259 | ₩23,272 | -0.17% | 5.5만 |
|---|
| 2026.03.03 | ₩23,299 | ₩23,299 | ₩23,259 | ₩23,272 | -0.11% | 7.3만 |
|---|
| 2026.03.02 | ₩23,366 | ₩23,379 | ₩23,339 | ₩23,353 | -0.06% | 6.8만 |
|---|
| 2026.02.27 | ₩23,446 | ₩23,446 | ₩23,406 | ₩23,420 | -0.11% | 5.3만 |
|---|
| 2026.02.26 | ₩23,366 | ₩23,420 | ₩23,366 | ₩23,406 | +0.17% | 6.3만 |
|---|
| 2026.02.25 | ₩23,366 | ₩23,393 | ₩23,366 | ₩23,393 | +0.11% | 6만 |
|---|
| 2026.02.24 | ₩23,366 | ₩23,393 | ₩23,366 | ₩23,393 | +0.11% | 7.3만 |
|---|
| 2026.02.23 | ₩23,379 | ₩23,379 | ₩23,366 | ₩23,366 | -0.06% | 9.4만 |
|---|
| 2026.02.20 | ₩23,353 | ₩23,393 | ₩23,353 | ₩23,379 | +0.11% | 4.1만 |
|---|
| 2026.02.19 | ₩23,366 | ₩23,366 | ₩23,353 | ₩23,366 | 0.00% | 3.2만 |
|---|
| 2026.02.18 | ₩23,366 | ₩23,366 | ₩23,339 | ₩23,353 | -0.06% | 2.1만 |
|---|
| 2026.02.17 | ₩23,353 | ₩23,366 | ₩23,339 | ₩23,353 | 0.00% | 6.5만 |
|---|
| 2026.02.13 | ₩23,353 | ₩23,366 | ₩23,353 | ₩23,353 | 0.00% | 5.6만 |
|---|
| 2026.02.12 | ₩23,326 | ₩23,339 | ₩23,313 | ₩23,339 | +0.06% | 2.7만 |
|---|
| 2026.02.11 | ₩23,299 | ₩23,326 | ₩23,299 | ₩23,326 | +0.11% | 5.3만 |
|---|
| 2026.02.10 | ₩23,326 | ₩23,326 | ₩23,299 | ₩23,313 | -0.06% | 1.8만 |
|---|
| 2026.02.09 | ₩23,286 | ₩23,299 | ₩23,286 | ₩23,299 | +0.06% | 5.9만 |
|---|
| 2026.02.06 | ₩23,272 | ₩23,299 | ₩23,272 | ₩23,299 | +0.11% | 5.3만 |
|---|
| 2026.02.05 | ₩23,299 | ₩23,299 | ₩23,272 | ₩23,299 | 0.00% | 9.1만 |
|---|
| 2026.02.04 | ₩23,246 | ₩23,313 | ₩23,246 | ₩23,272 | +0.12% | 4.9만 |
|---|
| 2026.02.03 | ₩23,259 | ₩23,272 | ₩23,246 | ₩23,246 | -0.06% | 5.8만 |
|---|
| 2026.02.02 | ₩23,259 | ₩23,286 | ₩23,246 | ₩23,272 | +0.06% | 8.7만 |
|---|
| 2026.01.30 | ₩23,313 | ₩23,326 | ₩23,286 | ₩23,299 | -0.06% | 4.5만 |
|---|
| 2026.01.29 | ₩23,286 | ₩23,313 | ₩23,272 | ₩23,272 | -0.06% | 14.4만 |
|---|
| 2026.01.28 | ₩23,286 | ₩23,313 | ₩23,286 | ₩23,299 | +0.06% | 9.5만 |
|---|
| 2026.01.27 | ₩23,299 | ₩23,326 | ₩23,286 | ₩23,326 | +0.11% | 7.7만 |
|---|
| 2026.01.26 | ₩23,272 | ₩23,299 | ₩23,272 | ₩23,299 | +0.11% | 4.8만 |
|---|
| 2026.01.23 | ₩23,286 | ₩23,299 | ₩23,272 | ₩23,299 | +0.06% | 4.6만 |
|---|
| 2026.01.22 | ₩23,286 | ₩23,299 | ₩23,259 | ₩23,272 | -0.06% | 9.1만 |
|---|
| 2026.01.21 | ₩23,286 | ₩23,299 | ₩23,259 | ₩23,286 | 0.00% | 4.6만 |
|---|
| 2026.01.20 | ₩23,313 | ₩23,313 | ₩23,259 | ₩23,272 | -0.17% | 8.9만 |
|---|
| 2026.01.16 | ₩23,326 | ₩23,326 | ₩23,272 | ₩23,286 | -0.17% | 13.2만 |
|---|
| 2026.01.15 | ₩23,299 | ₩23,313 | ₩23,259 | ₩23,299 | 0.00% | 8.2만 |
|---|
| 2026.01.14 | ₩23,272 | ₩23,272 | ₩23,259 | ₩23,259 | -0.06% | 5.2만 |
|---|
| 2026.01.13 | ₩23,286 | ₩23,286 | ₩23,246 | ₩23,272 | -0.06% | 61.5만 |
|---|
| 2026.01.12 | ₩23,313 | ₩23,313 | ₩23,259 | ₩23,286 | -0.11% | 9만 |
|---|
| 2026.01.09 | ₩23,272 | ₩23,299 | ₩23,272 | ₩23,286 | +0.06% | 10.7만 |
|---|
| 2026.01.08 | ₩23,272 | ₩23,286 | ₩23,259 | ₩23,272 | 0.00% | 4만 |
|---|
| 2026.01.07 | ₩23,272 | ₩23,286 | ₩23,246 | ₩23,272 | 0.00% | 29.2만 |
|---|
| 2026.01.06 | ₩23,232 | ₩23,259 | ₩23,219 | ₩23,232 | 0.00% | 8.9만 |
|---|
| 2026.01.05 | ₩23,406 | ₩23,406 | ₩23,219 | ₩23,232 | -0.74% | 14.7만 |
|---|
| 2026.01.02 | ₩23,313 | ₩23,313 | ₩23,272 | ₩23,299 | -0.06% | 14.2만 |
|---|
| 2025.12.31 | ₩23,379 | ₩23,379 | ₩23,286 | ₩23,286 | -0.40% | 9.4만 |
|---|
| 2025.12.30 | ₩23,219 | ₩23,326 | ₩23,219 | ₩23,286 | +0.29% | 38.5만 |
|---|
| 2025.12.29 | ₩23,246 | ₩23,272 | ₩23,219 | ₩23,219 | -0.12% | 10.3만 |
|---|
| 2025.12.26 | ₩23,299 | ₩23,326 | ₩23,272 | ₩23,272 | -0.11% | 5.7만 |
|---|
| 2025.12.24 | ₩23,326 | ₩23,326 | ₩23,286 | ₩23,326 | 0.00% | 3.3만 |
|---|
| 2025.12.23 | ₩23,313 | ₩23,353 | ₩23,286 | ₩23,339 | +0.11% | 3.4만 |
|---|
| 2025.12.22 | ₩23,313 | ₩23,326 | ₩23,286 | ₩23,326 | +0.06% | 3.7만 |
|---|
| 2025.12.19 | ₩23,259 | ₩23,286 | ₩23,259 | ₩23,286 | +0.12% | 2.1만 |
|---|
| 2025.12.18 | ₩23,246 | ₩23,259 | ₩23,219 | ₩23,246 | 0.00% | 9.5만 |
|---|
| 2025.12.17 | ₩23,192 | ₩23,232 | ₩23,192 | ₩23,219 | +0.12% | 8.1만 |
|---|
| 2025.12.16 | ₩23,219 | ₩23,219 | ₩23,192 | ₩23,206 | -0.06% | 6.9만 |
|---|
| 2025.12.15 | ₩23,246 | ₩23,246 | ₩23,192 | ₩23,192 | -0.23% | 9.5만 |
|---|
| 2025.12.12 | ₩23,206 | ₩23,232 | ₩23,206 | ₩23,232 | +0.12% | 4.3만 |
|---|
| 2025.12.11 | ₩23,219 | ₩23,232 | ₩23,206 | ₩23,232 | +0.06% | 17.7만 |
|---|
| 2025.12.10 | ₩23,179 | ₩23,219 | ₩23,165 | ₩23,219 | +0.17% | 4.6만 |
|---|
| 2025.12.09 | ₩23,192 | ₩23,192 | ₩23,165 | ₩23,192 | 0.00% | 6.1만 |
|---|
| 2025.12.08 | ₩23,125 | ₩23,192 | ₩23,125 | ₩23,152 | +0.12% | 25.9만 |
|---|
| 2025.12.05 | ₩23,179 | ₩23,192 | ₩23,139 | ₩23,165 | -0.06% | 6만 |
|---|
| 2025.12.04 | ₩23,192 | ₩23,192 | ₩23,165 | ₩23,179 | -0.06% | 7.6만 |
|---|
| 2025.12.03 | ₩23,192 | ₩23,192 | ₩23,165 | ₩23,179 | -0.06% | 3.8만 |
|---|
| 2025.12.02 | ₩23,179 | ₩23,179 | ₩23,139 | ₩23,139 | -0.17% | 3.2만 |
|---|
| 2025.12.01 | ₩23,179 | ₩23,179 | ₩23,152 | ₩23,165 | -0.06% | 6.2만 |
|---|
| 2025.11.28 | ₩23,206 | ₩23,206 | ₩23,192 | ₩23,206 | 0.00% | 5.6천 |
|---|
| 2025.11.26 | ₩23,206 | ₩23,246 | ₩23,206 | ₩23,232 | +0.12% | 4만 |
|---|
| 2025.11.25 | ₩23,232 | ₩23,246 | ₩23,219 | ₩23,232 | 0.00% | 3만 |
|---|
| 2025.11.24 | ₩23,246 | ₩23,246 | ₩23,219 | ₩23,232 | -0.06% | 7.3만 |
|---|
| 2025.11.21 | ₩23,192 | ₩23,206 | ₩23,192 | ₩23,206 | +0.06% | 4.4만 |
|---|
| 2025.11.20 | ₩23,179 | ₩23,192 | ₩23,165 | ₩23,179 | 0.00% | 2.2만 |
|---|
| 2025.11.19 | ₩23,192 | ₩23,192 | ₩23,179 | ₩23,192 | 0.00% | 2.6만 |
|---|
| 2025.11.18 | ₩23,192 | ₩23,192 | ₩23,165 | ₩23,192 | 0.00% | 3.5만 |
|---|
| 2025.11.17 | ₩23,192 | ₩23,192 | ₩23,152 | ₩23,165 | -0.12% | 7만 |
|---|
| 2025.11.14 | ₩23,179 | ₩23,219 | ₩23,165 | ₩23,165 | -0.06% | 5.4만 |
|---|
| 2025.11.13 | ₩23,152 | ₩23,179 | ₩23,152 | ₩23,165 | +0.06% | 2.4만 |
|---|
| 2025.11.12 | ₩23,139 | ₩23,179 | ₩23,139 | ₩23,165 | +0.12% | 4.9만 |
|---|
| 2025.11.11 | ₩23,179 | ₩23,192 | ₩23,165 | ₩23,192 | +0.06% | 7만 |
|---|
| 2025.11.10 | ₩23,165 | ₩23,179 | ₩23,152 | ₩23,165 | 0.00% | 9천 |
|---|
| 2025.11.07 | ₩23,139 | ₩23,179 | ₩23,139 | ₩23,165 | +0.12% | 1.9만 |
|---|
| 2025.11.06 | ₩23,152 | ₩23,165 | ₩23,152 | ₩23,152 | 0.00% | 3.3만 |
|---|
| 2025.11.05 | ₩23,139 | ₩23,165 | ₩23,125 | ₩23,125 | -0.06% | 8.7만 |
|---|
| 2025.11.04 | ₩23,165 | ₩23,165 | ₩23,139 | ₩23,139 | -0.12% | 3.1만 |
|---|
| 2025.11.03 | ₩23,179 | ₩23,179 | ₩23,125 | ₩23,125 | -0.23% | 9.3만 |
|---|
| 2025.10.31 | ₩23,219 | ₩23,246 | ₩23,206 | ₩23,206 | -0.06% | 6.8만 |
|---|
| 2025.10.30 | ₩23,192 | ₩23,232 | ₩23,192 | ₩23,232 | +0.17% | 4.6만 |
|---|
| 2025.10.29 | ₩23,259 | ₩23,259 | ₩23,219 | ₩23,219 | -0.17% | 10.3만 |
|---|
| 2025.10.28 | ₩23,219 | ₩23,259 | ₩23,219 | ₩23,246 | +0.12% | 1.8만 |
|---|
| 2025.10.27 | ₩23,219 | ₩23,246 | ₩23,192 | ₩23,246 | +0.12% | 9.4만 |
|---|
| 2025.10.24 | ₩23,219 | ₩23,232 | ₩23,192 | ₩23,232 | +0.06% | 5.8만 |
|---|
| 2025.10.23 | ₩23,192 | ₩23,219 | ₩23,179 | ₩23,192 | 0.00% | 3.1만 |
|---|
| 2025.10.22 | ₩23,259 | ₩23,259 | ₩23,206 | ₩23,232 | -0.12% | 2.3만 |
|---|
| 2025.10.21 | ₩23,286 | ₩23,286 | ₩23,219 | ₩23,259 | -0.11% | 7.9만 |
|---|
| 2025.10.20 | ₩23,272 | ₩23,286 | ₩23,246 | ₩23,259 | -0.06% | 1.9만 |
|---|
| 2025.10.17 | ₩23,272 | ₩23,272 | ₩23,232 | ₩23,272 | 0.00% | 1.3만 |
|---|
| 2025.10.16 | ₩23,272 | ₩23,272 | ₩23,232 | ₩23,259 | -0.06% | 2.3만 |
|---|
| 2025.10.15 | ₩23,232 | ₩23,259 | ₩23,219 | ₩23,232 | 0.00% | 9.8만 |
|---|
| 2025.10.14 | ₩23,272 | ₩23,286 | ₩23,232 | ₩23,246 | -0.11% | 2.7만 |
|---|
| 2025.10.13 | ₩23,286 | ₩23,286 | ₩23,232 | ₩23,259 | -0.11% | 3.6만 |
|---|
| 2025.10.10 | ₩23,232 | ₩23,272 | ₩23,232 | ₩23,232 | 0.00% | 1.3만 |
|---|