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 | ₩32,066 | ₩32,147 | ₩32,013 | ₩32,133 | +0.21% | 153.5만 |
| 2026.10.08 | ₩31,866 | ₩32,180 | ₩31,866 | ₩32,133 | +0.84% | 78.1만 |
| 2026.10.07 | ₩31,746 | ₩32,006 | ₩31,746 | ₩31,933 | +0.59% | 98.2만 |
| 2026.10.06 | ₩31,893 | ₩32,006 | ₩31,866 | ₩31,973 | +0.25% | 130.2만 |
| 2026.10.05 | ₩31,840 | ₩32,026 | ₩31,780 | ₩31,893 | +0.17% | 221.3만 |
| 2026.10.02 | ₩32,066 | ₩32,227 | ₩31,880 | ₩31,880 | -0.58% | 160.6만 |
| 2026.10.01 | ₩31,773 | ₩32,113 | ₩31,773 | ₩32,033 | +0.82% | 198.1만 |
| 2026.09.30 | ₩32,173 | ₩32,267 | ₩31,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,013 |
| -0.50% |
| 68.6만 |
| 2026.09.29 | ₩32,000 | ₩32,160 | ₩31,960 | ₩32,053 | +0.17% | 196.3만 |
|---|
| 2026.09.28 | ₩32,147 | ₩32,240 | ₩32,060 | ₩32,120 | -0.08% | 184.3만 |
|---|
| 2026.09.25 | ₩32,200 | ₩32,387 | ₩32,147 | ₩32,353 | +0.48% | 75.3만 |
|---|
| 2026.09.24 | ₩32,480 | ₩32,520 | ₩32,200 | ₩32,200 | -0.86% | 142.1만 |
|---|
| 2026.09.23 | ₩32,680 | ₩32,760 | ₩32,360 | ₩32,467 | -0.65% | 337.9만 |
|---|
| 2026.09.22 | ₩32,787 | ₩32,840 | ₩32,693 | ₩32,773 | -0.04% | 75.4만 |
|---|
| 2026.09.21 | ₩32,760 | ₩32,800 | ₩32,707 | ₩32,760 | 0.00% | 67.4만 |
|---|
| 2026.09.18 | ₩32,720 | ₩32,763 | ₩32,653 | ₩32,693 | -0.08% | 76만 |
|---|
| 2026.09.17 | ₩32,747 | ₩32,840 | ₩32,740 | ₩32,827 | +0.24% | 65.5만 |
|---|
| 2026.09.16 | ₩32,667 | ₩32,768 | ₩32,580 | ₩32,613 | -0.16% | 71.7만 |
|---|
| 2026.09.15 | ₩32,640 | ₩32,680 | ₩32,587 | ₩32,673 | +0.10% | 252.1만 |
|---|
| 2026.09.14 | ₩32,640 | ₩32,733 | ₩32,560 | ₩32,653 | +0.04% | 195.4만 |
|---|
| 2026.09.11 | ₩32,787 | ₩32,820 | ₩32,680 | ₩32,693 | -0.28% | 284.8만 |
|---|
| 2026.09.10 | ₩32,827 | ₩32,867 | ₩32,707 | ₩32,733 | -0.28% | 592.3만 |
|---|
| 2026.09.09 | ₩33,067 | ₩33,107 | ₩32,975 | ₩32,987 | -0.24% | 106.9만 |
|---|
| 2026.09.08 | ₩33,134 | ₩33,200 | ₩33,054 | ₩33,067 | -0.20% | 83.2만 |
|---|
| 2026.09.04 | ₩33,160 | ₩33,180 | ₩33,107 | ₩33,134 | -0.08% | 57.7만 |
|---|
| 2026.09.03 | ₩33,147 | ₩33,174 | ₩33,080 | ₩33,120 | -0.08% | 53.9만 |
|---|
| 2026.09.02 | ₩33,080 | ₩33,094 | ₩33,020 | ₩33,067 | -0.04% | 91.6만 |
|---|
| 2026.09.01 | ₩33,040 | ₩33,202 | ₩33,040 | ₩33,047 | +0.02% | 208.6만 |
|---|
| 2026.08.31 | ₩33,307 | ₩33,347 | ₩33,267 | ₩33,294 | -0.04% | 138.7만 |
|---|
| 2026.08.28 | ₩33,534 | ₩33,547 | ₩33,334 | ₩33,340 | -0.58% | 58.8만 |
|---|
| 2026.08.27 | ₩33,494 | ₩33,560 | ₩33,460 | ₩33,467 | -0.08% | 62.5만 |
|---|
| 2026.08.26 | ₩33,520 | ₩33,547 | ₩33,467 | ₩33,467 | -0.16% | 65.4만 |
|---|
| 2026.08.25 | ₩33,467 | ₩33,567 | ₩33,459 | ₩33,554 | +0.26% | 87.9만 |
|---|
| 2026.08.24 | ₩33,280 | ₩33,434 | ₩33,280 | ₩33,414 | +0.40% | 44.8만 |
|---|
| 2026.08.21 | ₩33,320 | ₩33,507 | ₩33,267 | ₩33,294 | -0.08% | 44.8만 |
|---|
| 2026.08.20 | ₩33,414 | ₩33,440 | ₩33,360 | ₩33,360 | -0.16% | 50만 |
|---|
| 2026.08.19 | ₩33,454 | ₩33,540 | ₩33,419 | ₩33,540 | +0.26% | 47.2만 |
|---|
| 2026.08.18 | ₩33,320 | ₩33,400 | ₩33,314 | ₩33,380 | +0.18% | 43.6만 |
|---|
| 2026.08.17 | ₩33,360 | ₩33,427 | ₩33,320 | ₩33,320 | -0.12% | 48.5만 |
|---|
| 2026.08.14 | ₩33,454 | ₩33,510 | ₩33,347 | ₩33,360 | -0.28% | 62.3만 |
|---|
| 2026.08.13 | ₩33,507 | ₩33,587 | ₩33,487 | ₩33,494 | -0.04% | 52.7만 |
|---|
| 2026.08.12 | ₩33,440 | ₩33,480 | ₩33,400 | ₩33,400 | -0.12% | 43.8만 |
|---|
| 2026.08.11 | ₩33,294 | ₩33,420 | ₩33,294 | ₩33,360 | +0.20% | 52.8만 |
|---|
| 2026.08.10 | ₩33,320 | ₩33,374 | ₩33,294 | ₩33,300 | -0.06% | 63.6만 |
|---|
| 2026.08.07 | ₩33,414 | ₩33,420 | ₩33,320 | ₩33,354 | -0.18% | 50만 |
|---|
| 2026.08.06 | ₩33,414 | ₩33,414 | ₩33,294 | ₩33,307 | -0.32% | 48.2만 |
|---|
| 2026.08.05 | ₩33,414 | ₩33,434 | ₩33,360 | ₩33,427 | +0.04% | 45.6만 |
|---|
| 2026.08.04 | ₩33,334 | ₩33,400 | ₩33,327 | ₩33,400 | +0.20% | 39.7만 |
|---|
| 2026.08.03 | ₩33,227 | ₩33,267 | ₩33,220 | ₩33,267 | +0.12% | 84.1만 |
|---|
| 2026.07.31 | ₩33,414 | ₩33,440 | ₩33,320 | ₩33,374 | -0.12% | 35.8만 |
|---|
| 2026.07.30 | ₩33,494 | ₩33,527 | ₩33,454 | ₩33,480 | -0.04% | 35.8만 |
|---|
| 2026.07.29 | ₩33,454 | ₩33,574 | ₩33,427 | ₩33,440 | -0.04% | 38.1만 |
|---|
| 2026.07.28 | ₩33,520 | ₩33,614 | ₩33,514 | ₩33,554 | +0.10% | 58만 |
|---|
| 2026.07.27 | ₩33,494 | ₩33,514 | ₩33,440 | ₩33,500 | +0.02% | 46.6만 |
|---|
| 2026.07.24 | ₩33,307 | ₩33,447 | ₩33,307 | ₩33,400 | +0.28% | 52.1만 |
|---|
| 2026.07.23 | ₩33,320 | ₩33,347 | ₩33,294 | ₩33,334 | +0.04% | 69.3만 |
|---|
| 2026.07.22 | ₩33,440 | ₩33,480 | ₩33,414 | ₩33,420 | -0.06% | 40.7만 |
|---|
| 2026.07.21 | ₩33,494 | ₩33,507 | ₩33,454 | ₩33,467 | -0.08% | 36만 |
|---|
| 2026.07.20 | ₩33,614 | ₩33,634 | ₩33,527 | ₩33,560 | -0.16% | 41.6만 |
|---|
| 2026.07.17 | ₩33,600 | ₩33,707 | ₩33,587 | ₩33,620 | +0.06% | 57.4만 |
|---|
| 2026.07.16 | ₩33,614 | ₩33,647 | ₩33,600 | ₩33,620 | +0.02% | 66.7만 |
|---|
| 2026.07.15 | ₩33,667 | ₩33,700 | ₩33,634 | ₩33,640 | -0.08% | 18.1만 |
|---|
| 2026.07.14 | ₩33,560 | ₩33,627 | ₩33,534 | ₩33,574 | +0.04% | 64.9만 |
|---|
| 2026.07.13 | ₩33,494 | ₩33,667 | ₩33,440 | ₩33,454 | -0.12% | 64.7만 |
|---|
| 2026.07.10 | ₩33,680 | ₩33,694 | ₩33,607 | ₩33,620 | -0.18% | 44만 |
|---|
| 2026.07.09 | ₩33,654 | ₩33,734 | ₩33,635 | ₩33,654 | 0.00% | 35만 |
|---|
| 2026.07.08 | ₩33,587 | ₩33,627 | ₩33,534 | ₩33,594 | +0.02% | 46.2만 |
|---|
| 2026.07.07 | ₩33,747 | ₩33,747 | ₩33,627 | ₩33,627 | -0.36% | 45.3만 |
|---|
| 2026.07.06 | ₩33,694 | ₩33,787 | ₩33,694 | ₩33,781 | +0.26% | 48.7만 |
|---|
| 2026.07.02 | ₩33,707 | ₩33,774 | ₩33,694 | ₩33,720 | +0.04% | 39.6만 |
|---|
| 2026.07.01 | ₩33,707 | ₩33,787 | ₩33,707 | ₩33,720 | +0.04% | 56.8만 |
|---|
| 2026.06.30 | ₩34,014 | ₩34,027 | ₩33,907 | ₩33,907 | -0.31% | 44.8만 |
|---|
| 2026.06.29 | ₩34,027 | ₩34,147 | ₩34,021 | ₩34,054 | +0.08% | 41.7만 |
|---|
| 2026.06.26 | ₩34,067 | ₩34,121 | ₩34,054 | ₩34,054 | -0.04% | 57만 |
|---|
| 2026.06.25 | ₩34,027 | ₩34,094 | ₩34,027 | ₩34,067 | +0.12% | 80.1만 |
|---|
| 2026.06.24 | ₩33,934 | ₩33,994 | ₩33,934 | ₩33,961 | +0.08% | 75.3만 |
|---|
| 2026.06.23 | ₩33,774 | ₩33,841 | ₩33,774 | ₩33,794 | +0.06% | 54만 |
|---|
| 2026.06.22 | ₩33,801 | ₩33,807 | ₩33,747 | ₩33,774 | -0.08% | 63.9만 |
|---|
| 2026.06.18 | ₩33,867 | ₩33,947 | ₩33,843 | ₩33,854 | -0.04% | 49.7만 |
|---|
| 2026.06.17 | ₩33,921 | ₩33,981 | ₩33,747 | ₩33,754 | -0.49% | 61.4만 |
|---|
| 2026.06.16 | ₩33,934 | ₩33,961 | ₩33,901 | ₩33,947 | +0.04% | 50.2만 |
|---|
| 2026.06.15 | ₩33,867 | ₩33,934 | ₩33,847 | ₩33,874 | +0.02% | 44.1만 |
|---|
| 2026.06.12 | ₩33,854 | ₩33,867 | ₩33,781 | ₩33,834 | -0.06% | 65.6만 |
|---|
| 2026.06.11 | ₩33,680 | ₩33,881 | ₩33,680 | ₩33,881 | +0.59% | 86.3만 |
|---|
| 2026.06.10 | ₩33,694 | ₩33,734 | ₩33,655 | ₩33,694 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩33,707 | ₩33,740 | ₩33,660 | ₩33,720 | +0.04% | 51.4만 |
|---|
| 2026.06.08 | ₩33,667 | ₩33,707 | ₩33,600 | ₩33,614 | -0.16% | 61.4만 |
|---|
| 2026.06.05 | ₩33,694 | ₩33,694 | ₩33,587 | ₩33,614 | -0.24% | 51.8만 |
|---|
| 2026.06.04 | ₩33,774 | ₩33,827 | ₩33,767 | ₩33,774 | 0.00% | 37.6만 |
|---|
| 2026.06.03 | ₩33,761 | ₩33,794 | ₩33,727 | ₩33,767 | +0.02% | 32.5만 |
|---|
| 2026.06.02 | ₩33,801 | ₩33,854 | ₩33,774 | ₩33,847 | +0.14% | 51.7만 |
|---|
| 2026.06.01 | ₩33,707 | ₩33,807 | ₩33,667 | ₩33,807 | +0.30% | 62만 |
|---|
| 2026.05.29 | ₩34,014 | ₩34,027 | ₩33,941 | ₩33,987 | -0.08% | 80.7만 |
|---|
| 2026.05.28 | ₩33,827 | ₩33,954 | ₩33,814 | ₩33,941 | +0.34% | 83.8만 |
|---|
| 2026.05.27 | ₩33,921 | ₩33,921 | ₩33,834 | ₩33,847 | -0.22% | 95.5만 |
|---|
| 2026.05.26 | ₩33,814 | ₩33,854 | ₩33,781 | ₩33,841 | +0.08% | 77.3만 |
|---|
| 2026.05.22 | ₩33,720 | ₩33,734 | ₩33,600 | ₩33,707 | -0.04% | 41.2만 |
|---|
| 2026.05.21 | ₩33,507 | ₩33,687 | ₩33,467 | ₩33,667 | +0.48% | 35만 |
|---|
| 2026.05.20 | ₩33,400 | ₩33,647 | ₩33,400 | ₩33,640 | +0.72% | 44.8만 |
|---|
| 2026.05.19 | ₩33,387 | ₩33,460 | ₩33,347 | ₩33,400 | +0.04% | 133.2만 |
|---|
| 2026.05.18 | ₩33,600 | ₩33,608 | ₩33,459 | ₩33,527 | -0.22% | 46.9만 |
|---|
| 2026.05.15 | ₩33,640 | ₩33,640 | ₩33,547 | ₩33,574 | -0.20% | 87.4만 |
|---|
| 2026.05.14 | ₩33,961 | ₩33,974 | ₩33,801 | ₩33,814 | -0.43% | 94.5만 |
|---|
| 2026.05.13 | ₩33,774 | ₩33,854 | ₩33,747 | ₩33,831 | +0.17% | 79만 |
|---|
| 2026.05.12 | ₩33,827 | ₩34,147 | ₩33,747 | ₩33,807 | -0.06% | 966.7만 |
|---|
| 2026.05.11 | ₩34,027 | ₩34,029 | ₩33,974 | ₩33,983 | -0.13% | 113.9만 |
|---|
| 2026.05.08 | ₩34,067 | ₩34,090 | ₩34,027 | ₩34,081 | +0.04% | 81.7만 |
|---|
| 2026.05.07 | ₩34,067 | ₩34,081 | ₩33,934 | ₩33,961 | -0.31% | 78.9만 |
|---|
| 2026.05.06 | ₩33,961 | ₩34,039 | ₩33,961 | ₩34,014 | +0.16% | 229.8만 |
|---|
| 2026.05.05 | ₩33,854 | ₩33,894 | ₩33,834 | ₩33,854 | 0.00% | 103.1만 |
|---|
| 2026.05.04 | ₩33,907 | ₩33,927 | ₩33,761 | ₩33,801 | -0.31% | 78.5만 |
|---|
| 2026.05.01 | ₩33,907 | ₩34,001 | ₩33,887 | ₩33,934 | +0.08% | 152.1만 |
|---|
| 2026.04.30 | ₩34,054 | ₩34,081 | ₩34,014 | ₩34,054 | 0.00% | 63.8만 |
|---|
| 2026.04.29 | ₩34,067 | ₩34,067 | ₩33,967 | ₩33,994 | -0.22% | 53.6만 |
|---|
| 2026.04.28 | ₩34,174 | ₩34,194 | ₩34,141 | ₩34,181 | +0.02% | 55.3만 |
|---|
| 2026.04.27 | ₩34,174 | ₩34,221 | ₩34,161 | ₩34,187 | +0.04% | 57.9만 |
|---|
| 2026.04.24 | ₩34,121 | ₩34,214 | ₩34,101 | ₩34,174 | +0.16% | 44.4만 |
|---|
| 2026.04.23 | ₩34,187 | ₩34,227 | ₩34,107 | ₩34,147 | -0.12% | 54.4만 |
|---|
| 2026.04.22 | ₩34,254 | ₩34,254 | ₩34,187 | ₩34,187 | -0.19% | 39.5만 |
|---|
| 2026.04.21 | ₩34,241 | ₩34,241 | ₩34,141 | ₩34,147 | -0.27% | 70.1만 |
|---|
| 2026.04.20 | ₩34,307 | ₩34,307 | ₩34,234 | ₩34,281 | -0.08% | 63.6만 |
|---|
| 2026.04.17 | ₩34,334 | ₩34,374 | ₩34,294 | ₩34,294 | -0.12% | 59.8만 |
|---|
| 2026.04.16 | ₩34,281 | ₩34,294 | ₩34,187 | ₩34,241 | -0.12% | 54.2만 |
|---|
| 2026.04.15 | ₩34,214 | ₩34,254 | ₩34,174 | ₩34,241 | +0.08% | 84.6만 |
|---|
| 2026.04.14 | ₩34,174 | ₩34,294 | ₩34,147 | ₩34,294 | +0.35% | 73.1만 |
|---|
| 2026.04.13 | ₩34,121 | ₩34,214 | ₩34,081 | ₩34,201 | +0.23% | 70.1만 |
|---|
| 2026.04.10 | ₩34,147 | ₩34,161 | ₩34,087 | ₩34,121 | -0.08% | 65.2만 |
|---|
| 2026.04.09 | ₩34,107 | ₩34,227 | ₩34,047 | ₩34,161 | +0.16% | 47.6만 |
|---|
| 2026.04.08 | ₩34,187 | ₩34,201 | ₩34,121 | ₩34,134 | -0.16% | 66만 |
|---|
| 2026.04.07 | ₩34,001 | ₩34,061 | ₩33,907 | ₩34,027 | +0.08% | 82.5만 |
|---|
| 2026.04.06 | ₩33,987 | ₩34,047 | ₩33,974 | ₩33,974 | -0.04% | 71.9만 |
|---|
| 2026.04.02 | ₩33,934 | ₩34,081 | ₩33,934 | ₩34,054 | +0.35% | 47.3만 |
|---|
| 2026.04.01 | ₩33,961 | ₩34,054 | ₩33,961 | ₩33,981 | +0.06% | 54.4만 |
|---|
| 2026.03.31 | ₩34,094 | ₩34,161 | ₩34,067 | ₩34,081 | -0.04% | 74만 |
|---|
| 2026.03.30 | ₩34,001 | ₩34,094 | ₩33,987 | ₩34,014 | +0.04% | 97만 |
|---|
| 2026.03.27 | ₩33,734 | ₩33,867 | ₩33,734 | ₩33,827 | +0.28% | 64.9만 |
|---|
| 2026.03.26 | ₩33,907 | ₩33,974 | ₩33,777 | ₩33,781 | -0.37% | 98.7만 |
|---|
| 2026.03.25 | ₩34,001 | ₩34,067 | ₩33,967 | ₩34,067 | +0.20% | 72.7만 |
|---|
| 2026.03.24 | ₩33,854 | ₩33,961 | ₩33,814 | ₩33,881 | +0.08% | 69.8만 |
|---|
| 2026.03.23 | ₩33,947 | ₩34,067 | ₩33,894 | ₩33,974 | +0.08% | 110.1만 |
|---|
| 2026.03.20 | ₩34,041 | ₩34,054 | ₩33,841 | ₩33,854 | -0.55% | 72.3만 |
|---|
| 2026.03.19 | ₩34,054 | ₩34,213 | ₩34,054 | ₩34,134 | +0.24% | 123.6만 |
|---|
| 2026.03.18 | ₩34,254 | ₩34,254 | ₩34,127 | ₩34,134 | -0.35% | 53만 |
|---|
| 2026.03.17 | ₩34,281 | ₩34,327 | ₩34,281 | ₩34,287 | +0.02% | 36.8만 |
|---|
| 2026.03.16 | ₩34,241 | ₩34,265 | ₩34,194 | ₩34,254 | +0.04% | 57.8만 |
|---|
| 2026.03.13 | ₩34,147 | ₩34,181 | ₩34,067 | ₩34,094 | -0.16% | 48.7만 |
|---|
| 2026.03.12 | ₩34,174 | ₩34,227 | ₩34,081 | ₩34,121 | -0.16% | 48.7만 |
|---|
| 2026.03.11 | ₩34,321 | ₩34,334 | ₩34,241 | ₩34,241 | -0.23% | 55.3만 |
|---|
| 2026.03.10 | ₩34,441 | ₩34,467 | ₩34,367 | ₩34,387 | -0.15% | 57.2만 |
|---|
| 2026.03.09 | ₩34,294 | ₩34,454 | ₩34,294 | ₩34,441 | +0.43% | 106만 |
|---|
| 2026.03.06 | ₩34,294 | ₩34,414 | ₩34,261 | ₩34,321 | +0.08% | 93만 |
|---|
| 2026.03.05 | ₩34,361 | ₩34,387 | ₩34,333 | ₩34,387 | +0.08% | 37.6만 |
|---|
| 2026.03.04 | ₩34,481 | ₩34,481 | ₩34,427 | ₩34,427 | -0.15% | 44.2만 |
|---|
| 2026.03.03 | ₩34,387 | ₩34,507 | ₩34,387 | ₩34,474 | +0.25% | 50.9만 |
|---|
| 2026.03.02 | ₩34,561 | ₩34,561 | ₩34,494 | ₩34,514 | -0.14% | 60.2만 |
|---|
| 2026.02.27 | ₩34,788 | ₩34,841 | ₩34,781 | ₩34,801 | +0.04% | 65.1만 |
|---|
| 2026.02.26 | ₩34,668 | ₩34,761 | ₩34,661 | ₩34,721 | +0.15% | 60.1만 |
|---|
| 2026.02.25 | ₩34,654 | ₩34,694 | ₩34,641 | ₩34,641 | -0.04% | 64.7만 |
|---|
| 2026.02.24 | ₩34,681 | ₩34,721 | ₩34,654 | ₩34,681 | 0.00% | 46.4만 |
|---|
| 2026.02.23 | ₩34,628 | ₩34,717 | ₩34,620 | ₩34,694 | +0.19% | 80.1만 |
|---|
| 2026.02.20 | ₩34,574 | ₩34,628 | ₩34,554 | ₩34,621 | +0.14% | 60.1만 |
|---|
| 2026.02.19 | ₩34,547 | ₩34,601 | ₩34,534 | ₩34,601 | +0.15% | 54.9만 |
|---|
| 2026.02.18 | ₩34,574 | ₩34,601 | ₩34,554 | ₩34,574 | 0.00% | 51.2만 |
|---|
| 2026.02.17 | ₩34,628 | ₩34,650 | ₩34,588 | ₩34,588 | -0.12% | 56만 |
|---|
| 2026.02.13 | ₩34,614 | ₩34,668 | ₩34,614 | ₩34,654 | +0.12% | 34.9만 |
|---|
| 2026.02.12 | ₩34,427 | ₩34,568 | ₩34,427 | ₩34,547 | +0.35% | 64만 |
|---|
| 2026.02.11 | ₩34,401 | ₩34,441 | ₩34,374 | ₩34,387 | -0.04% | 62.3만 |
|---|
| 2026.02.10 | ₩34,441 | ₩34,481 | ₩34,427 | ₩34,454 | +0.04% | 71만 |
|---|
| 2026.02.09 | ₩34,321 | ₩34,374 | ₩34,309 | ₩34,347 | +0.08% | 57.6만 |
|---|
| 2026.02.06 | ₩34,307 | ₩34,347 | ₩34,307 | ₩34,343 | +0.10% | 44.9만 |
|---|
| 2026.02.05 | ₩34,254 | ₩34,334 | ₩34,246 | ₩34,321 | +0.19% | 45.7만 |
|---|
| 2026.02.04 | ₩34,214 | ₩34,254 | ₩34,187 | ₩34,201 | -0.04% | 75.7만 |
|---|
| 2026.02.03 | ₩34,201 | ₩34,281 | ₩34,201 | ₩34,241 | +0.12% | 60.1만 |
|---|
| 2026.02.02 | ₩34,267 | ₩34,281 | ₩34,214 | ₩34,214 | -0.16% | 49.4만 |
|---|
| 2026.01.30 | ₩34,441 | ₩34,461 | ₩34,414 | ₩34,427 | -0.04% | 62.9만 |
|---|
| 2026.01.29 | ₩34,401 | ₩34,494 | ₩34,401 | ₩34,467 | +0.19% | 56.7만 |
|---|
| 2026.01.28 | ₩34,441 | ₩34,461 | ₩34,405 | ₩34,454 | +0.04% | 38만 |
|---|
| 2026.01.27 | ₩34,481 | ₩34,494 | ₩34,443 | ₩34,454 | -0.08% | 46.5만 |
|---|
| 2026.01.26 | ₩34,427 | ₩34,467 | ₩34,421 | ₩34,454 | +0.08% | 87.1만 |
|---|
| 2026.01.23 | ₩34,361 | ₩34,407 | ₩34,353 | ₩34,374 | +0.04% | 39.4만 |
|---|
| 2026.01.22 | ₩34,334 | ₩34,387 | ₩34,314 | ₩34,347 | +0.04% | 63.2만 |
|---|
| 2026.01.21 | ₩34,334 | ₩34,441 | ₩34,309 | ₩34,361 | +0.08% | 121.6만 |
|---|
| 2026.01.20 | ₩34,307 | ₩34,342 | ₩34,281 | ₩34,294 | -0.04% | 73.4만 |
|---|
| 2026.01.16 | ₩34,427 | ₩34,463 | ₩34,387 | ₩34,387 | -0.12% | 40.1만 |
|---|
| 2026.01.15 | ₩34,481 | ₩34,494 | ₩34,427 | ₩34,441 | -0.12% | 40만 |
|---|
| 2026.01.14 | ₩34,467 | ₩34,494 | ₩34,454 | ₩34,494 | +0.08% | 46.8만 |
|---|
| 2026.01.13 | ₩34,467 | ₩34,474 | ₩34,421 | ₩34,451 | -0.05% | 38.8만 |
|---|
| 2026.01.12 | ₩34,454 | ₩34,521 | ₩34,441 | ₩34,467 | +0.04% | 47.3만 |
|---|
| 2026.01.09 | ₩34,361 | ₩34,527 | ₩34,361 | ₩34,467 | +0.31% | 37.1만 |
|---|
| 2026.01.08 | ₩34,294 | ₩34,307 | ₩34,281 | ₩34,281 | -0.04% | 37만 |
|---|
| 2026.01.07 | ₩34,321 | ₩34,414 | ₩34,294 | ₩34,361 | +0.12% | 43.2만 |
|---|
| 2026.01.06 | ₩34,241 | ₩34,294 | ₩34,241 | ₩34,281 | +0.12% | 37.6만 |
|---|
| 2026.01.05 | ₩34,267 | ₩34,321 | ₩34,261 | ₩34,294 | +0.08% | 42.4만 |
|---|
| 2026.01.02 | ₩34,321 | ₩34,334 | ₩34,214 | ₩34,214 | -0.31% | 54.3만 |
|---|
| 2025.12.31 | ₩34,267 | ₩34,327 | ₩34,247 | ₩34,247 | -0.06% | 42.1만 |
|---|
| 2025.12.30 | ₩34,294 | ₩34,374 | ₩34,281 | ₩34,347 | +0.16% | 32만 |
|---|
| 2025.12.29 | ₩34,347 | ₩34,347 | ₩34,294 | ₩34,347 | 0.00% | 47.1만 |
|---|
| 2025.12.26 | ₩34,347 | ₩34,354 | ₩34,287 | ₩34,334 | -0.04% | 42.1만 |
|---|
| 2025.12.24 | ₩34,241 | ₩34,334 | ₩34,241 | ₩34,334 | +0.27% | 36.1만 |
|---|
| 2025.12.23 | ₩34,147 | ₩34,254 | ₩34,141 | ₩34,254 | +0.31% | 49.6만 |
|---|
| 2025.12.22 | ₩34,227 | ₩34,267 | ₩34,217 | ₩34,241 | +0.04% | 45.7만 |
|---|
| 2025.12.19 | ₩34,254 | ₩34,281 | ₩34,227 | ₩34,241 | -0.04% | 36.4만 |
|---|
| 2025.12.18 | ₩34,414 | ₩34,454 | ₩34,374 | ₩34,441 | +0.08% | 69.7만 |
|---|
| 2025.12.17 | ₩34,307 | ₩34,354 | ₩34,301 | ₩34,334 | +0.08% | 40.4만 |
|---|
| 2025.12.16 | ₩34,267 | ₩34,387 | ₩34,267 | ₩34,347 | +0.23% | 164.8만 |
|---|
| 2025.12.15 | ₩34,267 | ₩34,307 | ₩34,254 | ₩34,281 | +0.04% | 56.3만 |
|---|
| 2025.12.12 | ₩34,187 | ₩34,227 | ₩34,187 | ₩34,201 | +0.04% | 38.4만 |
|---|
| 2025.12.11 | ₩34,347 | ₩34,387 | ₩34,287 | ₩34,307 | -0.12% | 40.8만 |
|---|
| 2025.12.10 | ₩34,134 | ₩34,347 | ₩34,121 | ₩34,263 | +0.38% | 38.9만 |
|---|
| 2025.12.09 | ₩34,214 | ₩34,234 | ₩34,134 | ₩34,141 | -0.21% | 34.2만 |
|---|
| 2025.12.08 | ₩34,227 | ₩34,234 | ₩34,134 | ₩34,147 | -0.23% | 42.6만 |
|---|
| 2025.12.05 | ₩34,254 | ₩34,267 | ₩34,201 | ₩34,227 | -0.08% | 48.4만 |
|---|
| 2025.12.04 | ₩34,281 | ₩34,307 | ₩34,247 | ₩34,267 | -0.04% | 34.9만 |
|---|
| 2025.12.03 | ₩34,347 | ₩34,361 | ₩34,295 | ₩34,347 | 0.00% | 32.6만 |
|---|
| 2025.12.02 | ₩34,227 | ₩34,307 | ₩34,227 | ₩34,294 | +0.19% | 35.5만 |
|---|
| 2025.12.01 | ₩34,347 | ₩34,354 | ₩34,214 | ₩34,281 | -0.19% | 40.9만 |
|---|
| 2025.11.28 | ₩34,481 | ₩34,521 | ₩34,467 | ₩34,494 | +0.04% | 39.7만 |
|---|
| 2025.11.26 | ₩34,481 | ₩34,547 | ₩34,454 | ₩34,547 | +0.19% | 42.7만 |
|---|
| 2025.11.25 | ₩34,441 | ₩34,521 | ₩34,441 | ₩34,494 | +0.15% | 49.6만 |
|---|
| 2025.11.24 | ₩34,401 | ₩34,421 | ₩34,347 | ₩34,414 | +0.04% | 42.9만 |
|---|
| 2025.11.21 | ₩34,361 | ₩34,374 | ₩34,321 | ₩34,334 | -0.08% | 41.8만 |
|---|
| 2025.11.20 | ₩34,254 | ₩34,305 | ₩34,254 | ₩34,267 | +0.04% | 35.1만 |
|---|
| 2025.11.19 | ₩34,281 | ₩34,307 | ₩34,214 | ₩34,241 | -0.12% | 39.8만 |
|---|
| 2025.11.18 | ₩34,294 | ₩34,301 | ₩34,230 | ₩34,267 | -0.08% | 44.2만 |
|---|
| 2025.11.17 | ₩34,281 | ₩34,281 | ₩34,227 | ₩34,234 | -0.14% | 40.1만 |
|---|
| 2025.11.14 | ₩34,267 | ₩34,353 | ₩34,227 | ₩34,241 | -0.08% | 39.5만 |
|---|
| 2025.11.13 | ₩34,321 | ₩34,354 | ₩34,267 | ₩34,267 | -0.16% | 47.5만 |
|---|
| 2025.11.12 | ₩34,334 | ₩34,414 | ₩34,334 | ₩34,374 | +0.12% | 44.2만 |
|---|
| 2025.11.11 | ₩34,361 | ₩34,414 | ₩34,321 | ₩34,361 | 0.00% | 41.6만 |
|---|
| 2025.11.10 | ₩34,281 | ₩34,321 | ₩34,281 | ₩34,294 | +0.04% | 45.3만 |
|---|
| 2025.11.07 | ₩34,254 | ₩34,341 | ₩34,254 | ₩34,294 | +0.12% | 45.8만 |
|---|
| 2025.11.06 | ₩34,294 | ₩34,330 | ₩34,294 | ₩34,294 | 0.00% | 29.2만 |
|---|
| 2025.11.05 | ₩34,147 | ₩34,286 | ₩34,147 | ₩34,174 | +0.08% | 41.2만 |
|---|
| 2025.11.04 | ₩34,254 | ₩34,307 | ₩34,254 | ₩34,281 | +0.08% | 49.3만 |
|---|
| 2025.11.03 | ₩34,281 | ₩34,281 | ₩34,227 | ₩34,254 | -0.08% | 48.8만 |
|---|
| 2025.10.31 | ₩34,494 | ₩34,501 | ₩34,427 | ₩34,441 | -0.15% | 36.3만 |
|---|
| 2025.10.30 | ₩34,414 | ₩34,514 | ₩34,401 | ₩34,414 | 0.00% | 67.3만 |
|---|
| 2025.10.29 | ₩34,614 | ₩34,636 | ₩34,454 | ₩34,454 | -0.46% | 62.6만 |
|---|
| 2025.10.28 | ₩34,601 | ₩34,694 | ₩34,601 | ₩34,641 | +0.12% | 49.7만 |
|---|
| 2025.10.27 | ₩34,574 | ₩34,614 | ₩34,534 | ₩34,594 | +0.06% | 46.4만 |
|---|
| 2025.10.24 | ₩34,547 | ₩34,601 | ₩34,534 | ₩34,561 | +0.04% | 39.3만 |
|---|
| 2025.10.23 | ₩34,547 | ₩34,581 | ₩34,521 | ₩34,521 | -0.08% | 33.9만 |
|---|
| 2025.10.22 | ₩34,601 | ₩34,608 | ₩34,554 | ₩34,601 | 0.00% | 39만 |
|---|
| 2025.10.21 | ₩34,628 | ₩34,641 | ₩34,601 | ₩34,628 | 0.00% | 40.9만 |
|---|
| 2025.10.20 | ₩34,588 | ₩34,594 | ₩34,541 | ₩34,574 | -0.04% | 41.9만 |
|---|
| 2025.10.17 | ₩34,547 | ₩34,561 | ₩34,507 | ₩34,547 | 0.00% | 40.3만 |
|---|
| 2025.10.16 | ₩34,401 | ₩34,581 | ₩34,401 | ₩34,547 | +0.43% | 42.1만 |
|---|
| 2025.10.15 | ₩34,427 | ₩34,494 | ₩34,427 | ₩34,427 | 0.00% | 58.5만 |
|---|
| 2025.10.14 | ₩34,361 | ₩34,481 | ₩34,347 | ₩34,454 | +0.27% | 36.4만 |
|---|
| 2025.10.13 | ₩34,334 | ₩34,374 | ₩34,254 | ₩34,321 | -0.04% | 31만 |
|---|
| 2025.10.10 | ₩34,334 | ₩34,387 | ₩34,267 | ₩34,347 | +0.04% | 32.8만 |
|---|