시장 데이터를 불러오는 중
전체 종목
Schwab Mortgage-Backed Securities ETF 과거 주가
Schwab Mortgage-Backed Securities ETF · SMBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Schwab Mortgage-Backed Securities ETF · SMBS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,214 | ₩32,294 | ₩32,160 | ₩32,281 | +0.21% | 153.5만 |
| 2026.10.08 | ₩32,013 | ₩32,328 | ₩32,013 | ₩32,281 | +0.84% | 78.1만 |
| 2026.10.07 | ₩31,892 | ₩32,154 | ₩31,892 | ₩32,080 | +0.59% | 98.2만 |
| 2026.10.06 | ₩32,040 | ₩32,154 | ₩32,013 | ₩32,120 | +0.25% | 130.2만 |
| 2026.10.05 | ₩31,986 | ₩32,174 | ₩31,926 | ₩32,040 | +0.17% | 221.3만 |
| 2026.10.02 | ₩32,214 | ₩32,375 | ₩32,026 | ₩32,026 | -0.58% | 160.6만 |
| 2026.10.01 | ₩31,919 | ₩32,261 | ₩31,919 | ₩32,181 | +0.82% | 198.1만 |
| 2026.09.30 | ₩32,321 | ₩32,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,160 |
| -0.50% |
| 68.6만 |
| 2026.09.29 | ₩32,147 | ₩32,308 | ₩32,107 | ₩32,201 | +0.17% | 196.3만 |
|---|
| 2026.09.28 | ₩32,294 | ₩32,388 | ₩32,207 | ₩32,268 | -0.08% | 184.3만 |
|---|
| 2026.09.25 | ₩32,348 | ₩32,536 | ₩32,294 | ₩32,502 | +0.48% | 75.3만 |
|---|
| 2026.09.24 | ₩32,629 | ₩32,670 | ₩32,348 | ₩32,348 | -0.86% | 142.1만 |
|---|
| 2026.09.23 | ₩32,830 | ₩32,911 | ₩32,509 | ₩32,616 | -0.65% | 337.9만 |
|---|
| 2026.09.22 | ₩32,938 | ₩32,991 | ₩32,844 | ₩32,924 | -0.04% | 75.4만 |
|---|
| 2026.09.21 | ₩32,911 | ₩32,951 | ₩32,857 | ₩32,911 | 0.00% | 67.4만 |
|---|
| 2026.09.18 | ₩32,871 | ₩32,914 | ₩32,804 | ₩32,844 | -0.08% | 76만 |
|---|
| 2026.09.17 | ₩32,897 | ₩32,991 | ₩32,891 | ₩32,978 | +0.24% | 65.5만 |
|---|
| 2026.09.16 | ₩32,817 | ₩32,919 | ₩32,730 | ₩32,763 | -0.16% | 71.7만 |
|---|
| 2026.09.15 | ₩32,790 | ₩32,830 | ₩32,737 | ₩32,824 | +0.10% | 252.1만 |
|---|
| 2026.09.14 | ₩32,790 | ₩32,884 | ₩32,710 | ₩32,804 | +0.04% | 195.4만 |
|---|
| 2026.09.11 | ₩32,938 | ₩32,971 | ₩32,830 | ₩32,844 | -0.28% | 284.8만 |
|---|
| 2026.09.10 | ₩32,978 | ₩33,018 | ₩32,857 | ₩32,884 | -0.28% | 592.3만 |
|---|
| 2026.09.09 | ₩33,219 | ₩33,259 | ₩33,127 | ₩33,139 | -0.24% | 106.9만 |
|---|
| 2026.09.08 | ₩33,286 | ₩33,353 | ₩33,206 | ₩33,219 | -0.20% | 83.2만 |
|---|
| 2026.09.04 | ₩33,313 | ₩33,333 | ₩33,259 | ₩33,286 | -0.08% | 57.7만 |
|---|
| 2026.09.03 | ₩33,299 | ₩33,326 | ₩33,232 | ₩33,273 | -0.08% | 53.9만 |
|---|
| 2026.09.02 | ₩33,232 | ₩33,246 | ₩33,172 | ₩33,219 | -0.04% | 91.6만 |
|---|
| 2026.09.01 | ₩33,192 | ₩33,354 | ₩33,192 | ₩33,199 | +0.02% | 208.6만 |
|---|
| 2026.08.31 | ₩33,460 | ₩33,501 | ₩33,420 | ₩33,447 | -0.04% | 138.7만 |
|---|
| 2026.08.28 | ₩33,688 | ₩33,702 | ₩33,487 | ₩33,494 | -0.58% | 58.8만 |
|---|
| 2026.08.27 | ₩33,648 | ₩33,715 | ₩33,614 | ₩33,621 | -0.08% | 62.5만 |
|---|
| 2026.08.26 | ₩33,675 | ₩33,702 | ₩33,621 | ₩33,621 | -0.16% | 65.4만 |
|---|
| 2026.08.25 | ₩33,621 | ₩33,722 | ₩33,613 | ₩33,708 | +0.26% | 87.9만 |
|---|
| 2026.08.24 | ₩33,434 | ₩33,588 | ₩33,434 | ₩33,567 | +0.40% | 44.8만 |
|---|
| 2026.08.21 | ₩33,474 | ₩33,661 | ₩33,420 | ₩33,447 | -0.08% | 44.8만 |
|---|
| 2026.08.20 | ₩33,567 | ₩33,594 | ₩33,514 | ₩33,514 | -0.16% | 50만 |
|---|
| 2026.08.19 | ₩33,608 | ₩33,695 | ₩33,573 | ₩33,695 | +0.26% | 47.2만 |
|---|
| 2026.08.18 | ₩33,474 | ₩33,554 | ₩33,467 | ₩33,534 | +0.18% | 43.6만 |
|---|
| 2026.08.17 | ₩33,514 | ₩33,581 | ₩33,474 | ₩33,474 | -0.12% | 48.5만 |
|---|
| 2026.08.14 | ₩33,608 | ₩33,664 | ₩33,501 | ₩33,514 | -0.28% | 62.3만 |
|---|
| 2026.08.13 | ₩33,661 | ₩33,742 | ₩33,641 | ₩33,648 | -0.04% | 52.7만 |
|---|
| 2026.08.12 | ₩33,594 | ₩33,635 | ₩33,554 | ₩33,554 | -0.12% | 43.8만 |
|---|
| 2026.08.11 | ₩33,447 | ₩33,574 | ₩33,447 | ₩33,514 | +0.20% | 52.8만 |
|---|
| 2026.08.10 | ₩33,474 | ₩33,527 | ₩33,447 | ₩33,454 | -0.06% | 63.6만 |
|---|
| 2026.08.07 | ₩33,567 | ₩33,574 | ₩33,474 | ₩33,507 | -0.18% | 50만 |
|---|
| 2026.08.06 | ₩33,567 | ₩33,567 | ₩33,447 | ₩33,460 | -0.32% | 48.2만 |
|---|
| 2026.08.05 | ₩33,567 | ₩33,588 | ₩33,514 | ₩33,581 | +0.04% | 45.6만 |
|---|
| 2026.08.04 | ₩33,487 | ₩33,554 | ₩33,480 | ₩33,554 | +0.20% | 39.7만 |
|---|
| 2026.08.03 | ₩33,380 | ₩33,420 | ₩33,373 | ₩33,420 | +0.12% | 84.1만 |
|---|
| 2026.07.31 | ₩33,567 | ₩33,594 | ₩33,474 | ₩33,527 | -0.12% | 35.8만 |
|---|
| 2026.07.30 | ₩33,648 | ₩33,681 | ₩33,608 | ₩33,635 | -0.04% | 35.8만 |
|---|
| 2026.07.29 | ₩33,608 | ₩33,728 | ₩33,581 | ₩33,594 | -0.04% | 38.1만 |
|---|
| 2026.07.28 | ₩33,675 | ₩33,769 | ₩33,668 | ₩33,708 | +0.10% | 58만 |
|---|
| 2026.07.27 | ₩33,648 | ₩33,668 | ₩33,594 | ₩33,655 | +0.02% | 46.6만 |
|---|
| 2026.07.24 | ₩33,460 | ₩33,601 | ₩33,460 | ₩33,554 | +0.28% | 52.1만 |
|---|
| 2026.07.23 | ₩33,474 | ₩33,501 | ₩33,447 | ₩33,487 | +0.04% | 69.3만 |
|---|
| 2026.07.22 | ₩33,594 | ₩33,635 | ₩33,567 | ₩33,574 | -0.06% | 40.7만 |
|---|
| 2026.07.21 | ₩33,648 | ₩33,661 | ₩33,608 | ₩33,621 | -0.08% | 36만 |
|---|
| 2026.07.20 | ₩33,769 | ₩33,789 | ₩33,681 | ₩33,715 | -0.16% | 41.6만 |
|---|
| 2026.07.17 | ₩33,755 | ₩33,862 | ₩33,742 | ₩33,775 | +0.06% | 57.4만 |
|---|
| 2026.07.16 | ₩33,769 | ₩33,802 | ₩33,755 | ₩33,775 | +0.02% | 66.7만 |
|---|
| 2026.07.15 | ₩33,822 | ₩33,856 | ₩33,789 | ₩33,795 | -0.08% | 18.1만 |
|---|
| 2026.07.14 | ₩33,715 | ₩33,782 | ₩33,688 | ₩33,728 | +0.04% | 64.9만 |
|---|
| 2026.07.13 | ₩33,648 | ₩33,822 | ₩33,594 | ₩33,608 | -0.12% | 64.7만 |
|---|
| 2026.07.10 | ₩33,836 | ₩33,849 | ₩33,762 | ₩33,775 | -0.18% | 44만 |
|---|
| 2026.07.09 | ₩33,809 | ₩33,889 | ₩33,790 | ₩33,809 | 0.00% | 35만 |
|---|
| 2026.07.08 | ₩33,742 | ₩33,782 | ₩33,688 | ₩33,748 | +0.02% | 46.2만 |
|---|
| 2026.07.07 | ₩33,903 | ₩33,903 | ₩33,782 | ₩33,782 | -0.36% | 45.3만 |
|---|
| 2026.07.06 | ₩33,849 | ₩33,943 | ₩33,849 | ₩33,936 | +0.26% | 48.7만 |
|---|
| 2026.07.02 | ₩33,862 | ₩33,929 | ₩33,849 | ₩33,876 | +0.04% | 39.6만 |
|---|
| 2026.07.01 | ₩33,862 | ₩33,943 | ₩33,862 | ₩33,876 | +0.04% | 56.8만 |
|---|
| 2026.06.30 | ₩34,171 | ₩34,184 | ₩34,063 | ₩34,063 | -0.31% | 44.8만 |
|---|
| 2026.06.29 | ₩34,184 | ₩34,305 | ₩34,177 | ₩34,211 | +0.08% | 41.7만 |
|---|
| 2026.06.26 | ₩34,224 | ₩34,278 | ₩34,211 | ₩34,211 | -0.04% | 57만 |
|---|
| 2026.06.25 | ₩34,184 | ₩34,251 | ₩34,184 | ₩34,224 | +0.12% | 80.1만 |
|---|
| 2026.06.24 | ₩34,090 | ₩34,150 | ₩34,090 | ₩34,117 | +0.08% | 75.3만 |
|---|
| 2026.06.23 | ₩33,929 | ₩33,996 | ₩33,929 | ₩33,949 | +0.06% | 54만 |
|---|
| 2026.06.22 | ₩33,956 | ₩33,963 | ₩33,903 | ₩33,929 | -0.08% | 63.9만 |
|---|
| 2026.06.18 | ₩34,023 | ₩34,104 | ₩33,999 | ₩34,010 | -0.04% | 49.7만 |
|---|
| 2026.06.17 | ₩34,077 | ₩34,137 | ₩33,903 | ₩33,909 | -0.49% | 61.4만 |
|---|
| 2026.06.16 | ₩34,090 | ₩34,117 | ₩34,057 | ₩34,104 | +0.04% | 50.2만 |
|---|
| 2026.06.15 | ₩34,023 | ₩34,090 | ₩34,003 | ₩34,030 | +0.02% | 44.1만 |
|---|
| 2026.06.12 | ₩34,010 | ₩34,023 | ₩33,936 | ₩33,990 | -0.06% | 65.6만 |
|---|
| 2026.06.11 | ₩33,836 | ₩34,037 | ₩33,836 | ₩34,037 | +0.59% | 86.3만 |
|---|
| 2026.06.10 | ₩33,849 | ₩33,889 | ₩33,810 | ₩33,849 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩33,862 | ₩33,896 | ₩33,815 | ₩33,876 | +0.04% | 51.4만 |
|---|
| 2026.06.08 | ₩33,822 | ₩33,862 | ₩33,755 | ₩33,769 | -0.16% | 61.4만 |
|---|
| 2026.06.05 | ₩33,849 | ₩33,849 | ₩33,742 | ₩33,769 | -0.24% | 51.8만 |
|---|
| 2026.06.04 | ₩33,929 | ₩33,983 | ₩33,923 | ₩33,929 | 0.00% | 37.6만 |
|---|
| 2026.06.03 | ₩33,916 | ₩33,949 | ₩33,882 | ₩33,923 | +0.02% | 32.5만 |
|---|
| 2026.06.02 | ₩33,956 | ₩34,010 | ₩33,929 | ₩34,003 | +0.14% | 51.7만 |
|---|
| 2026.06.01 | ₩33,862 | ₩33,963 | ₩33,822 | ₩33,963 | +0.30% | 62만 |
|---|
| 2026.05.29 | ₩34,171 | ₩34,184 | ₩34,097 | ₩34,144 | -0.08% | 80.7만 |
|---|
| 2026.05.28 | ₩33,983 | ₩34,110 | ₩33,970 | ₩34,097 | +0.34% | 83.8만 |
|---|
| 2026.05.27 | ₩34,077 | ₩34,077 | ₩33,990 | ₩34,003 | -0.22% | 95.5만 |
|---|
| 2026.05.26 | ₩33,970 | ₩34,010 | ₩33,936 | ₩33,996 | +0.08% | 77.3만 |
|---|
| 2026.05.22 | ₩33,876 | ₩33,889 | ₩33,755 | ₩33,862 | -0.04% | 41.2만 |
|---|
| 2026.05.21 | ₩33,661 | ₩33,842 | ₩33,621 | ₩33,822 | +0.48% | 35만 |
|---|
| 2026.05.20 | ₩33,554 | ₩33,802 | ₩33,554 | ₩33,795 | +0.72% | 44.8만 |
|---|
| 2026.05.19 | ₩33,541 | ₩33,614 | ₩33,501 | ₩33,554 | +0.04% | 133.2만 |
|---|
| 2026.05.18 | ₩33,755 | ₩33,763 | ₩33,613 | ₩33,681 | -0.22% | 46.9만 |
|---|
| 2026.05.15 | ₩33,795 | ₩33,795 | ₩33,702 | ₩33,728 | -0.20% | 87.4만 |
|---|
| 2026.05.14 | ₩34,117 | ₩34,130 | ₩33,956 | ₩33,970 | -0.43% | 94.5만 |
|---|
| 2026.05.13 | ₩33,929 | ₩34,010 | ₩33,903 | ₩33,987 | +0.17% | 79만 |
|---|
| 2026.05.12 | ₩33,983 | ₩34,305 | ₩33,903 | ₩33,963 | -0.06% | 966.7만 |
|---|
| 2026.05.11 | ₩34,184 | ₩34,185 | ₩34,130 | ₩34,140 | -0.13% | 113.9만 |
|---|
| 2026.05.08 | ₩34,224 | ₩34,247 | ₩34,184 | ₩34,238 | +0.04% | 81.7만 |
|---|
| 2026.05.07 | ₩34,224 | ₩34,238 | ₩34,090 | ₩34,117 | -0.31% | 78.9만 |
|---|
| 2026.05.06 | ₩34,117 | ₩34,196 | ₩34,117 | ₩34,171 | +0.16% | 229.8만 |
|---|
| 2026.05.05 | ₩34,010 | ₩34,050 | ₩33,990 | ₩34,010 | 0.00% | 103.1만 |
|---|
| 2026.05.04 | ₩34,063 | ₩34,083 | ₩33,916 | ₩33,956 | -0.31% | 78.5만 |
|---|
| 2026.05.01 | ₩34,063 | ₩34,157 | ₩34,043 | ₩34,090 | +0.08% | 152.1만 |
|---|
| 2026.04.30 | ₩34,211 | ₩34,238 | ₩34,171 | ₩34,211 | 0.00% | 63.8만 |
|---|
| 2026.04.29 | ₩34,224 | ₩34,224 | ₩34,124 | ₩34,150 | -0.22% | 53.6만 |
|---|
| 2026.04.28 | ₩34,331 | ₩34,351 | ₩34,298 | ₩34,338 | +0.02% | 55.3만 |
|---|
| 2026.04.27 | ₩34,331 | ₩34,378 | ₩34,318 | ₩34,345 | +0.04% | 57.9만 |
|---|
| 2026.04.24 | ₩34,278 | ₩34,372 | ₩34,258 | ₩34,331 | +0.16% | 44.4만 |
|---|
| 2026.04.23 | ₩34,345 | ₩34,385 | ₩34,264 | ₩34,305 | -0.12% | 54.4만 |
|---|
| 2026.04.22 | ₩34,412 | ₩34,412 | ₩34,345 | ₩34,345 | -0.19% | 39.5만 |
|---|
| 2026.04.21 | ₩34,398 | ₩34,398 | ₩34,298 | ₩34,305 | -0.27% | 70.1만 |
|---|
| 2026.04.20 | ₩34,465 | ₩34,465 | ₩34,392 | ₩34,439 | -0.08% | 63.6만 |
|---|
| 2026.04.17 | ₩34,492 | ₩34,532 | ₩34,452 | ₩34,452 | -0.12% | 59.8만 |
|---|
| 2026.04.16 | ₩34,439 | ₩34,452 | ₩34,345 | ₩34,398 | -0.12% | 54.2만 |
|---|
| 2026.04.15 | ₩34,372 | ₩34,412 | ₩34,331 | ₩34,398 | +0.08% | 84.6만 |
|---|
| 2026.04.14 | ₩34,331 | ₩34,452 | ₩34,305 | ₩34,452 | +0.35% | 73.1만 |
|---|
| 2026.04.13 | ₩34,278 | ₩34,372 | ₩34,238 | ₩34,358 | +0.23% | 70.1만 |
|---|
| 2026.04.10 | ₩34,305 | ₩34,318 | ₩34,244 | ₩34,278 | -0.08% | 65.2만 |
|---|
| 2026.04.09 | ₩34,264 | ₩34,385 | ₩34,204 | ₩34,318 | +0.16% | 47.6만 |
|---|
| 2026.04.08 | ₩34,345 | ₩34,358 | ₩34,278 | ₩34,291 | -0.16% | 66만 |
|---|
| 2026.04.07 | ₩34,157 | ₩34,217 | ₩34,063 | ₩34,184 | +0.08% | 82.5만 |
|---|
| 2026.04.06 | ₩34,144 | ₩34,204 | ₩34,130 | ₩34,130 | -0.04% | 71.9만 |
|---|
| 2026.04.02 | ₩34,090 | ₩34,238 | ₩34,090 | ₩34,211 | +0.35% | 47.3만 |
|---|
| 2026.04.01 | ₩34,117 | ₩34,211 | ₩34,117 | ₩34,137 | +0.06% | 54.4만 |
|---|
| 2026.03.31 | ₩34,251 | ₩34,318 | ₩34,224 | ₩34,238 | -0.04% | 74만 |
|---|
| 2026.03.30 | ₩34,157 | ₩34,251 | ₩34,144 | ₩34,171 | +0.04% | 97만 |
|---|
| 2026.03.27 | ₩33,889 | ₩34,023 | ₩33,889 | ₩33,983 | +0.28% | 64.9만 |
|---|
| 2026.03.26 | ₩34,063 | ₩34,130 | ₩33,932 | ₩33,936 | -0.37% | 98.7만 |
|---|
| 2026.03.25 | ₩34,157 | ₩34,224 | ₩34,124 | ₩34,224 | +0.20% | 72.7만 |
|---|
| 2026.03.24 | ₩34,010 | ₩34,117 | ₩33,970 | ₩34,037 | +0.08% | 69.8만 |
|---|
| 2026.03.23 | ₩34,104 | ₩34,224 | ₩34,050 | ₩34,130 | +0.08% | 110.1만 |
|---|
| 2026.03.20 | ₩34,197 | ₩34,211 | ₩33,996 | ₩34,010 | -0.55% | 72.3만 |
|---|
| 2026.03.19 | ₩34,211 | ₩34,370 | ₩34,211 | ₩34,291 | +0.24% | 123.6만 |
|---|
| 2026.03.18 | ₩34,412 | ₩34,412 | ₩34,284 | ₩34,291 | -0.35% | 53만 |
|---|
| 2026.03.17 | ₩34,439 | ₩34,485 | ₩34,439 | ₩34,445 | +0.02% | 36.8만 |
|---|
| 2026.03.16 | ₩34,398 | ₩34,422 | ₩34,351 | ₩34,412 | +0.04% | 57.8만 |
|---|
| 2026.03.13 | ₩34,305 | ₩34,338 | ₩34,224 | ₩34,251 | -0.16% | 48.7만 |
|---|
| 2026.03.12 | ₩34,331 | ₩34,385 | ₩34,238 | ₩34,278 | -0.16% | 48.7만 |
|---|
| 2026.03.11 | ₩34,479 | ₩34,492 | ₩34,398 | ₩34,398 | -0.23% | 55.3만 |
|---|
| 2026.03.10 | ₩34,599 | ₩34,626 | ₩34,526 | ₩34,546 | -0.15% | 57.2만 |
|---|
| 2026.03.09 | ₩34,452 | ₩34,613 | ₩34,452 | ₩34,599 | +0.43% | 106만 |
|---|
| 2026.03.06 | ₩34,452 | ₩34,573 | ₩34,418 | ₩34,479 | +0.08% | 93만 |
|---|
| 2026.03.05 | ₩34,519 | ₩34,546 | ₩34,491 | ₩34,546 | +0.08% | 37.6만 |
|---|
| 2026.03.04 | ₩34,640 | ₩34,640 | ₩34,586 | ₩34,586 | -0.15% | 44.2만 |
|---|
| 2026.03.03 | ₩34,546 | ₩34,666 | ₩34,546 | ₩34,633 | +0.25% | 50.9만 |
|---|
| 2026.03.02 | ₩34,720 | ₩34,720 | ₩34,653 | ₩34,673 | -0.14% | 60.2만 |
|---|
| 2026.02.27 | ₩34,948 | ₩35,001 | ₩34,941 | ₩34,961 | +0.04% | 65.1만 |
|---|
| 2026.02.26 | ₩34,827 | ₩34,921 | ₩34,820 | ₩34,881 | +0.15% | 60.1만 |
|---|
| 2026.02.25 | ₩34,814 | ₩34,854 | ₩34,800 | ₩34,800 | -0.04% | 64.7만 |
|---|
| 2026.02.24 | ₩34,841 | ₩34,881 | ₩34,814 | ₩34,841 | 0.00% | 46.4만 |
|---|
| 2026.02.23 | ₩34,787 | ₩34,877 | ₩34,779 | ₩34,854 | +0.19% | 80.1만 |
|---|
| 2026.02.20 | ₩34,733 | ₩34,787 | ₩34,713 | ₩34,780 | +0.14% | 60.1만 |
|---|
| 2026.02.19 | ₩34,707 | ₩34,760 | ₩34,693 | ₩34,760 | +0.15% | 54.9만 |
|---|
| 2026.02.18 | ₩34,733 | ₩34,760 | ₩34,713 | ₩34,733 | 0.00% | 51.2만 |
|---|
| 2026.02.17 | ₩34,787 | ₩34,810 | ₩34,747 | ₩34,747 | -0.12% | 56만 |
|---|
| 2026.02.13 | ₩34,774 | ₩34,827 | ₩34,774 | ₩34,814 | +0.12% | 34.9만 |
|---|
| 2026.02.12 | ₩34,586 | ₩34,727 | ₩34,586 | ₩34,707 | +0.35% | 64만 |
|---|
| 2026.02.11 | ₩34,559 | ₩34,599 | ₩34,532 | ₩34,546 | -0.04% | 62.3만 |
|---|
| 2026.02.10 | ₩34,599 | ₩34,640 | ₩34,586 | ₩34,613 | +0.04% | 71만 |
|---|
| 2026.02.09 | ₩34,479 | ₩34,532 | ₩34,467 | ₩34,506 | +0.08% | 57.6만 |
|---|
| 2026.02.06 | ₩34,465 | ₩34,506 | ₩34,465 | ₩34,501 | +0.10% | 44.9만 |
|---|
| 2026.02.05 | ₩34,412 | ₩34,492 | ₩34,404 | ₩34,479 | +0.19% | 45.7만 |
|---|
| 2026.02.04 | ₩34,372 | ₩34,412 | ₩34,345 | ₩34,358 | -0.04% | 75.7만 |
|---|
| 2026.02.03 | ₩34,358 | ₩34,439 | ₩34,358 | ₩34,398 | +0.12% | 60.1만 |
|---|
| 2026.02.02 | ₩34,425 | ₩34,439 | ₩34,372 | ₩34,372 | -0.16% | 49.4만 |
|---|
| 2026.01.30 | ₩34,599 | ₩34,619 | ₩34,573 | ₩34,586 | -0.04% | 62.9만 |
|---|
| 2026.01.29 | ₩34,559 | ₩34,653 | ₩34,559 | ₩34,626 | +0.19% | 56.7만 |
|---|
| 2026.01.28 | ₩34,599 | ₩34,619 | ₩34,563 | ₩34,613 | +0.04% | 38만 |
|---|
| 2026.01.27 | ₩34,640 | ₩34,653 | ₩34,602 | ₩34,613 | -0.08% | 46.5만 |
|---|
| 2026.01.26 | ₩34,586 | ₩34,626 | ₩34,579 | ₩34,613 | +0.08% | 87.1만 |
|---|
| 2026.01.23 | ₩34,519 | ₩34,566 | ₩34,511 | ₩34,532 | +0.04% | 39.4만 |
|---|
| 2026.01.22 | ₩34,492 | ₩34,546 | ₩34,472 | ₩34,506 | +0.04% | 63.2만 |
|---|
| 2026.01.21 | ₩34,492 | ₩34,599 | ₩34,467 | ₩34,519 | +0.08% | 121.6만 |
|---|
| 2026.01.20 | ₩34,465 | ₩34,500 | ₩34,439 | ₩34,452 | -0.04% | 73.4만 |
|---|
| 2026.01.16 | ₩34,586 | ₩34,622 | ₩34,546 | ₩34,546 | -0.12% | 40.1만 |
|---|
| 2026.01.15 | ₩34,640 | ₩34,653 | ₩34,586 | ₩34,599 | -0.12% | 40만 |
|---|
| 2026.01.14 | ₩34,626 | ₩34,653 | ₩34,613 | ₩34,653 | +0.08% | 46.8만 |
|---|
| 2026.01.13 | ₩34,626 | ₩34,633 | ₩34,579 | ₩34,610 | -0.05% | 38.8만 |
|---|
| 2026.01.12 | ₩34,613 | ₩34,680 | ₩34,599 | ₩34,626 | +0.04% | 47.3만 |
|---|
| 2026.01.09 | ₩34,519 | ₩34,686 | ₩34,519 | ₩34,626 | +0.31% | 37.1만 |
|---|
| 2026.01.08 | ₩34,452 | ₩34,465 | ₩34,439 | ₩34,439 | -0.04% | 37만 |
|---|
| 2026.01.07 | ₩34,479 | ₩34,573 | ₩34,452 | ₩34,519 | +0.12% | 43.2만 |
|---|
| 2026.01.06 | ₩34,398 | ₩34,452 | ₩34,398 | ₩34,439 | +0.12% | 37.6만 |
|---|
| 2026.01.05 | ₩34,425 | ₩34,479 | ₩34,418 | ₩34,452 | +0.08% | 42.4만 |
|---|
| 2026.01.02 | ₩34,479 | ₩34,492 | ₩34,372 | ₩34,372 | -0.31% | 54.3만 |
|---|
| 2025.12.31 | ₩34,425 | ₩34,485 | ₩34,405 | ₩34,405 | -0.06% | 42.1만 |
|---|
| 2025.12.30 | ₩34,452 | ₩34,532 | ₩34,439 | ₩34,506 | +0.16% | 32만 |
|---|
| 2025.12.29 | ₩34,506 | ₩34,506 | ₩34,452 | ₩34,506 | 0.00% | 47.1만 |
|---|
| 2025.12.26 | ₩34,506 | ₩34,512 | ₩34,445 | ₩34,492 | -0.04% | 42.1만 |
|---|
| 2025.12.24 | ₩34,398 | ₩34,492 | ₩34,398 | ₩34,492 | +0.27% | 36.1만 |
|---|
| 2025.12.23 | ₩34,305 | ₩34,412 | ₩34,298 | ₩34,412 | +0.31% | 49.6만 |
|---|
| 2025.12.22 | ₩34,385 | ₩34,425 | ₩34,374 | ₩34,398 | +0.04% | 45.7만 |
|---|
| 2025.12.19 | ₩34,412 | ₩34,439 | ₩34,385 | ₩34,398 | -0.04% | 36.4만 |
|---|
| 2025.12.18 | ₩34,573 | ₩34,613 | ₩34,532 | ₩34,599 | +0.08% | 69.7만 |
|---|
| 2025.12.17 | ₩34,465 | ₩34,512 | ₩34,459 | ₩34,492 | +0.08% | 40.4만 |
|---|
| 2025.12.16 | ₩34,425 | ₩34,546 | ₩34,425 | ₩34,506 | +0.23% | 164.8만 |
|---|
| 2025.12.15 | ₩34,425 | ₩34,465 | ₩34,412 | ₩34,439 | +0.04% | 56.3만 |
|---|
| 2025.12.12 | ₩34,345 | ₩34,385 | ₩34,345 | ₩34,358 | +0.04% | 38.4만 |
|---|
| 2025.12.11 | ₩34,506 | ₩34,546 | ₩34,445 | ₩34,465 | -0.12% | 40.8만 |
|---|
| 2025.12.10 | ₩34,291 | ₩34,506 | ₩34,278 | ₩34,421 | +0.38% | 38.9만 |
|---|
| 2025.12.09 | ₩34,372 | ₩34,392 | ₩34,291 | ₩34,298 | -0.21% | 34.2만 |
|---|
| 2025.12.08 | ₩34,385 | ₩34,392 | ₩34,291 | ₩34,305 | -0.23% | 42.6만 |
|---|
| 2025.12.05 | ₩34,412 | ₩34,425 | ₩34,358 | ₩34,385 | -0.08% | 48.4만 |
|---|
| 2025.12.04 | ₩34,439 | ₩34,465 | ₩34,405 | ₩34,425 | -0.04% | 34.9만 |
|---|
| 2025.12.03 | ₩34,506 | ₩34,519 | ₩34,453 | ₩34,506 | 0.00% | 32.6만 |
|---|
| 2025.12.02 | ₩34,385 | ₩34,465 | ₩34,385 | ₩34,452 | +0.19% | 35.5만 |
|---|
| 2025.12.01 | ₩34,506 | ₩34,512 | ₩34,372 | ₩34,439 | -0.19% | 40.9만 |
|---|
| 2025.11.28 | ₩34,640 | ₩34,680 | ₩34,626 | ₩34,653 | +0.04% | 39.7만 |
|---|
| 2025.11.26 | ₩34,640 | ₩34,707 | ₩34,613 | ₩34,707 | +0.19% | 42.7만 |
|---|
| 2025.11.25 | ₩34,599 | ₩34,680 | ₩34,599 | ₩34,653 | +0.15% | 49.6만 |
|---|
| 2025.11.24 | ₩34,559 | ₩34,579 | ₩34,506 | ₩34,573 | +0.04% | 42.9만 |
|---|
| 2025.11.21 | ₩34,519 | ₩34,532 | ₩34,479 | ₩34,492 | -0.08% | 41.8만 |
|---|
| 2025.11.20 | ₩34,412 | ₩34,463 | ₩34,412 | ₩34,425 | +0.04% | 35.1만 |
|---|
| 2025.11.19 | ₩34,439 | ₩34,465 | ₩34,372 | ₩34,398 | -0.12% | 39.8만 |
|---|
| 2025.11.18 | ₩34,452 | ₩34,459 | ₩34,388 | ₩34,425 | -0.08% | 44.2만 |
|---|
| 2025.11.17 | ₩34,439 | ₩34,439 | ₩34,385 | ₩34,392 | -0.14% | 40.1만 |
|---|
| 2025.11.14 | ₩34,425 | ₩34,511 | ₩34,385 | ₩34,398 | -0.08% | 39.5만 |
|---|
| 2025.11.13 | ₩34,479 | ₩34,512 | ₩34,425 | ₩34,425 | -0.16% | 47.5만 |
|---|
| 2025.11.12 | ₩34,492 | ₩34,573 | ₩34,492 | ₩34,532 | +0.12% | 44.2만 |
|---|
| 2025.11.11 | ₩34,519 | ₩34,573 | ₩34,479 | ₩34,519 | 0.00% | 41.6만 |
|---|
| 2025.11.10 | ₩34,439 | ₩34,479 | ₩34,439 | ₩34,452 | +0.04% | 45.3만 |
|---|
| 2025.11.07 | ₩34,412 | ₩34,499 | ₩34,412 | ₩34,452 | +0.12% | 45.8만 |
|---|
| 2025.11.06 | ₩34,452 | ₩34,488 | ₩34,452 | ₩34,452 | 0.00% | 29.2만 |
|---|
| 2025.11.05 | ₩34,305 | ₩34,444 | ₩34,305 | ₩34,331 | +0.08% | 41.2만 |
|---|
| 2025.11.04 | ₩34,412 | ₩34,465 | ₩34,412 | ₩34,439 | +0.08% | 49.3만 |
|---|
| 2025.11.03 | ₩34,439 | ₩34,439 | ₩34,385 | ₩34,412 | -0.08% | 48.8만 |
|---|
| 2025.10.31 | ₩34,653 | ₩34,660 | ₩34,586 | ₩34,599 | -0.15% | 36.3만 |
|---|
| 2025.10.30 | ₩34,573 | ₩34,673 | ₩34,559 | ₩34,573 | 0.00% | 67.3만 |
|---|
| 2025.10.29 | ₩34,774 | ₩34,795 | ₩34,613 | ₩34,613 | -0.46% | 62.6만 |
|---|
| 2025.10.28 | ₩34,760 | ₩34,854 | ₩34,760 | ₩34,800 | +0.12% | 49.7만 |
|---|
| 2025.10.27 | ₩34,733 | ₩34,774 | ₩34,693 | ₩34,753 | +0.06% | 46.4만 |
|---|
| 2025.10.24 | ₩34,707 | ₩34,760 | ₩34,693 | ₩34,720 | +0.04% | 39.3만 |
|---|
| 2025.10.23 | ₩34,707 | ₩34,740 | ₩34,680 | ₩34,680 | -0.08% | 33.9만 |
|---|
| 2025.10.22 | ₩34,760 | ₩34,767 | ₩34,713 | ₩34,760 | 0.00% | 39만 |
|---|
| 2025.10.21 | ₩34,787 | ₩34,800 | ₩34,760 | ₩34,787 | 0.00% | 40.9만 |
|---|
| 2025.10.20 | ₩34,747 | ₩34,753 | ₩34,700 | ₩34,733 | -0.04% | 41.9만 |
|---|
| 2025.10.17 | ₩34,707 | ₩34,720 | ₩34,666 | ₩34,707 | 0.00% | 40.3만 |
|---|
| 2025.10.16 | ₩34,559 | ₩34,740 | ₩34,559 | ₩34,707 | +0.43% | 42.1만 |
|---|
| 2025.10.15 | ₩34,586 | ₩34,653 | ₩34,586 | ₩34,586 | 0.00% | 58.5만 |
|---|
| 2025.10.14 | ₩34,519 | ₩34,640 | ₩34,506 | ₩34,613 | +0.27% | 36.4만 |
|---|
| 2025.10.13 | ₩34,492 | ₩34,532 | ₩34,412 | ₩34,479 | -0.04% | 31만 |
|---|
| 2025.10.10 | ₩34,492 | ₩34,546 | ₩34,425 | ₩34,506 | +0.04% | 32.8만 |
|---|