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 | ₩32,136 | ₩32,216 | ₩32,083 | ₩32,203 | +0.21% | 153.5만 |
| 2026.10.08 | ₩31,936 | ₩32,250 | ₩31,936 | ₩32,203 | +0.84% | 78.1만 |
| 2026.10.07 | ₩31,815 | ₩32,076 | ₩31,815 | ₩32,003 | +0.59% | 98.2만 |
| 2026.10.06 | ₩31,962 | ₩32,076 | ₩31,936 | ₩32,043 | +0.25% | 130.2만 |
| 2026.10.05 | ₩31,909 | ₩32,096 | ₩31,849 | ₩31,962 | +0.17% | 221.3만 |
| 2026.10.02 | ₩32,136 | ₩32,297 | ₩31,949 | ₩31,949 | -0.58% | 160.6만 |
| 2026.10.01 | ₩31,842 | ₩32,183 | ₩31,842 | ₩32,103 | +0.82% | 198.1만 |
| 2026.09.30 | ₩32,243 | ₩32,337 | ₩32,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,083 |
| -0.50% |
| 68.6만 |
| 2026.09.29 | ₩32,069 | ₩32,230 | ₩32,029 | ₩32,123 | +0.17% | 196.3만 |
|---|
| 2026.09.28 | ₩32,216 | ₩32,310 | ₩32,130 | ₩32,190 | -0.08% | 184.3만 |
|---|
| 2026.09.25 | ₩32,270 | ₩32,457 | ₩32,216 | ₩32,424 | +0.48% | 75.3만 |
|---|
| 2026.09.24 | ₩32,551 | ₩32,591 | ₩32,270 | ₩32,270 | -0.86% | 142.1만 |
|---|
| 2026.09.23 | ₩32,751 | ₩32,831 | ₩32,430 | ₩32,537 | -0.65% | 337.9만 |
|---|
| 2026.09.22 | ₩32,858 | ₩32,912 | ₩32,764 | ₩32,845 | -0.04% | 75.4만 |
|---|
| 2026.09.21 | ₩32,831 | ₩32,871 | ₩32,778 | ₩32,831 | 0.00% | 67.4만 |
|---|
| 2026.09.18 | ₩32,791 | ₩32,834 | ₩32,724 | ₩32,764 | -0.08% | 76만 |
|---|
| 2026.09.17 | ₩32,818 | ₩32,912 | ₩32,811 | ₩32,898 | +0.24% | 65.5만 |
|---|
| 2026.09.16 | ₩32,738 | ₩32,839 | ₩32,651 | ₩32,684 | -0.16% | 71.7만 |
|---|
| 2026.09.15 | ₩32,711 | ₩32,751 | ₩32,658 | ₩32,744 | +0.10% | 252.1만 |
|---|
| 2026.09.14 | ₩32,711 | ₩32,805 | ₩32,631 | ₩32,724 | +0.04% | 195.4만 |
|---|
| 2026.09.11 | ₩32,858 | ₩32,891 | ₩32,751 | ₩32,764 | -0.28% | 284.8만 |
|---|
| 2026.09.10 | ₩32,898 | ₩32,938 | ₩32,778 | ₩32,805 | -0.28% | 592.3만 |
|---|
| 2026.09.09 | ₩33,139 | ₩33,179 | ₩33,047 | ₩33,059 | -0.24% | 106.9만 |
|---|
| 2026.09.08 | ₩33,206 | ₩33,272 | ₩33,125 | ₩33,139 | -0.20% | 83.2만 |
|---|
| 2026.09.04 | ₩33,232 | ₩33,252 | ₩33,179 | ₩33,206 | -0.08% | 57.7만 |
|---|
| 2026.09.03 | ₩33,219 | ₩33,246 | ₩33,152 | ₩33,192 | -0.08% | 53.9만 |
|---|
| 2026.09.02 | ₩33,152 | ₩33,166 | ₩33,092 | ₩33,139 | -0.04% | 91.6만 |
|---|
| 2026.09.01 | ₩33,112 | ₩33,274 | ₩33,112 | ₩33,119 | +0.02% | 208.6만 |
|---|
| 2026.08.31 | ₩33,379 | ₩33,420 | ₩33,339 | ₩33,366 | -0.04% | 138.7만 |
|---|
| 2026.08.28 | ₩33,607 | ₩33,620 | ₩33,406 | ₩33,413 | -0.58% | 58.8만 |
|---|
| 2026.08.27 | ₩33,567 | ₩33,633 | ₩33,533 | ₩33,540 | -0.08% | 62.5만 |
|---|
| 2026.08.26 | ₩33,593 | ₩33,620 | ₩33,540 | ₩33,540 | -0.16% | 65.4만 |
|---|
| 2026.08.25 | ₩33,540 | ₩33,640 | ₩33,532 | ₩33,627 | +0.26% | 87.9만 |
|---|
| 2026.08.24 | ₩33,353 | ₩33,506 | ₩33,353 | ₩33,486 | +0.40% | 44.8만 |
|---|
| 2026.08.21 | ₩33,393 | ₩33,580 | ₩33,339 | ₩33,366 | -0.08% | 44.8만 |
|---|
| 2026.08.20 | ₩33,486 | ₩33,513 | ₩33,433 | ₩33,433 | -0.16% | 50만 |
|---|
| 2026.08.19 | ₩33,526 | ₩33,613 | ₩33,492 | ₩33,613 | +0.26% | 47.2만 |
|---|
| 2026.08.18 | ₩33,393 | ₩33,473 | ₩33,386 | ₩33,453 | +0.18% | 43.6만 |
|---|
| 2026.08.17 | ₩33,433 | ₩33,500 | ₩33,393 | ₩33,393 | -0.12% | 48.5만 |
|---|
| 2026.08.14 | ₩33,526 | ₩33,583 | ₩33,420 | ₩33,433 | -0.28% | 62.3만 |
|---|
| 2026.08.13 | ₩33,580 | ₩33,660 | ₩33,560 | ₩33,567 | -0.04% | 52.7만 |
|---|
| 2026.08.12 | ₩33,513 | ₩33,553 | ₩33,473 | ₩33,473 | -0.12% | 43.8만 |
|---|
| 2026.08.11 | ₩33,366 | ₩33,493 | ₩33,366 | ₩33,433 | +0.20% | 52.8만 |
|---|
| 2026.08.10 | ₩33,393 | ₩33,446 | ₩33,366 | ₩33,373 | -0.06% | 63.6만 |
|---|
| 2026.08.07 | ₩33,486 | ₩33,493 | ₩33,393 | ₩33,426 | -0.18% | 50만 |
|---|
| 2026.08.06 | ₩33,486 | ₩33,486 | ₩33,366 | ₩33,379 | -0.32% | 48.2만 |
|---|
| 2026.08.05 | ₩33,486 | ₩33,506 | ₩33,433 | ₩33,500 | +0.04% | 45.6만 |
|---|
| 2026.08.04 | ₩33,406 | ₩33,473 | ₩33,399 | ₩33,473 | +0.20% | 39.7만 |
|---|
| 2026.08.03 | ₩33,299 | ₩33,339 | ₩33,293 | ₩33,339 | +0.12% | 84.1만 |
|---|
| 2026.07.31 | ₩33,486 | ₩33,513 | ₩33,393 | ₩33,446 | -0.12% | 35.8만 |
|---|
| 2026.07.30 | ₩33,567 | ₩33,600 | ₩33,526 | ₩33,553 | -0.04% | 35.8만 |
|---|
| 2026.07.29 | ₩33,526 | ₩33,647 | ₩33,500 | ₩33,513 | -0.04% | 38.1만 |
|---|
| 2026.07.28 | ₩33,593 | ₩33,687 | ₩33,587 | ₩33,627 | +0.10% | 58만 |
|---|
| 2026.07.27 | ₩33,567 | ₩33,587 | ₩33,513 | ₩33,573 | +0.02% | 46.6만 |
|---|
| 2026.07.24 | ₩33,379 | ₩33,520 | ₩33,379 | ₩33,473 | +0.28% | 52.1만 |
|---|
| 2026.07.23 | ₩33,393 | ₩33,420 | ₩33,366 | ₩33,406 | +0.04% | 69.3만 |
|---|
| 2026.07.22 | ₩33,513 | ₩33,553 | ₩33,486 | ₩33,493 | -0.06% | 40.7만 |
|---|
| 2026.07.21 | ₩33,567 | ₩33,580 | ₩33,526 | ₩33,540 | -0.08% | 36만 |
|---|
| 2026.07.20 | ₩33,687 | ₩33,707 | ₩33,600 | ₩33,633 | -0.16% | 41.6만 |
|---|
| 2026.07.17 | ₩33,673 | ₩33,780 | ₩33,660 | ₩33,694 | +0.06% | 57.4만 |
|---|
| 2026.07.16 | ₩33,687 | ₩33,720 | ₩33,673 | ₩33,694 | +0.02% | 66.7만 |
|---|
| 2026.07.15 | ₩33,740 | ₩33,774 | ₩33,707 | ₩33,714 | -0.08% | 18.1만 |
|---|
| 2026.07.14 | ₩33,633 | ₩33,700 | ₩33,607 | ₩33,647 | +0.04% | 64.9만 |
|---|
| 2026.07.13 | ₩33,567 | ₩33,740 | ₩33,513 | ₩33,526 | -0.12% | 64.7만 |
|---|
| 2026.07.10 | ₩33,754 | ₩33,767 | ₩33,680 | ₩33,694 | -0.18% | 44만 |
|---|
| 2026.07.09 | ₩33,727 | ₩33,807 | ₩33,708 | ₩33,727 | 0.00% | 35만 |
|---|
| 2026.07.08 | ₩33,660 | ₩33,700 | ₩33,607 | ₩33,667 | +0.02% | 46.2만 |
|---|
| 2026.07.07 | ₩33,821 | ₩33,821 | ₩33,700 | ₩33,700 | -0.36% | 45.3만 |
|---|
| 2026.07.06 | ₩33,767 | ₩33,861 | ₩33,767 | ₩33,854 | +0.26% | 48.7만 |
|---|
| 2026.07.02 | ₩33,780 | ₩33,847 | ₩33,767 | ₩33,794 | +0.04% | 39.6만 |
|---|
| 2026.07.01 | ₩33,780 | ₩33,861 | ₩33,780 | ₩33,794 | +0.04% | 56.8만 |
|---|
| 2026.06.30 | ₩34,088 | ₩34,101 | ₩33,981 | ₩33,981 | -0.31% | 44.8만 |
|---|
| 2026.06.29 | ₩34,101 | ₩34,222 | ₩34,095 | ₩34,128 | +0.08% | 41.7만 |
|---|
| 2026.06.26 | ₩34,141 | ₩34,195 | ₩34,128 | ₩34,128 | -0.04% | 57만 |
|---|
| 2026.06.25 | ₩34,101 | ₩34,168 | ₩34,101 | ₩34,141 | +0.12% | 80.1만 |
|---|
| 2026.06.24 | ₩34,008 | ₩34,068 | ₩34,008 | ₩34,034 | +0.08% | 75.3만 |
|---|
| 2026.06.23 | ₩33,847 | ₩33,914 | ₩33,847 | ₩33,867 | +0.06% | 54만 |
|---|
| 2026.06.22 | ₩33,874 | ₩33,881 | ₩33,821 | ₩33,847 | -0.08% | 63.9만 |
|---|
| 2026.06.18 | ₩33,941 | ₩34,021 | ₩33,917 | ₩33,927 | -0.04% | 49.7만 |
|---|
| 2026.06.17 | ₩33,994 | ₩34,054 | ₩33,821 | ₩33,827 | -0.49% | 61.4만 |
|---|
| 2026.06.16 | ₩34,008 | ₩34,034 | ₩33,974 | ₩34,021 | +0.04% | 50.2만 |
|---|
| 2026.06.15 | ₩33,941 | ₩34,008 | ₩33,921 | ₩33,948 | +0.02% | 44.1만 |
|---|
| 2026.06.12 | ₩33,927 | ₩33,941 | ₩33,854 | ₩33,907 | -0.06% | 65.6만 |
|---|
| 2026.06.11 | ₩33,754 | ₩33,954 | ₩33,754 | ₩33,954 | +0.59% | 86.3만 |
|---|
| 2026.06.10 | ₩33,767 | ₩33,807 | ₩33,728 | ₩33,767 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩33,780 | ₩33,814 | ₩33,734 | ₩33,794 | +0.04% | 51.4만 |
|---|
| 2026.06.08 | ₩33,740 | ₩33,780 | ₩33,673 | ₩33,687 | -0.16% | 61.4만 |
|---|
| 2026.06.05 | ₩33,767 | ₩33,767 | ₩33,660 | ₩33,687 | -0.24% | 51.8만 |
|---|
| 2026.06.04 | ₩33,847 | ₩33,901 | ₩33,841 | ₩33,847 | 0.00% | 37.6만 |
|---|
| 2026.06.03 | ₩33,834 | ₩33,867 | ₩33,800 | ₩33,841 | +0.02% | 32.5만 |
|---|
| 2026.06.02 | ₩33,874 | ₩33,927 | ₩33,847 | ₩33,921 | +0.14% | 51.7만 |
|---|
| 2026.06.01 | ₩33,780 | ₩33,881 | ₩33,740 | ₩33,881 | +0.30% | 62만 |
|---|
| 2026.05.29 | ₩34,088 | ₩34,101 | ₩34,014 | ₩34,061 | -0.08% | 80.7만 |
|---|
| 2026.05.28 | ₩33,901 | ₩34,028 | ₩33,887 | ₩34,014 | +0.34% | 83.8만 |
|---|
| 2026.05.27 | ₩33,994 | ₩33,994 | ₩33,907 | ₩33,921 | -0.22% | 95.5만 |
|---|
| 2026.05.26 | ₩33,887 | ₩33,927 | ₩33,854 | ₩33,914 | +0.08% | 77.3만 |
|---|
| 2026.05.22 | ₩33,794 | ₩33,807 | ₩33,673 | ₩33,780 | -0.04% | 41.2만 |
|---|
| 2026.05.21 | ₩33,580 | ₩33,760 | ₩33,540 | ₩33,740 | +0.48% | 35만 |
|---|
| 2026.05.20 | ₩33,473 | ₩33,720 | ₩33,473 | ₩33,714 | +0.72% | 44.8만 |
|---|
| 2026.05.19 | ₩33,460 | ₩33,533 | ₩33,420 | ₩33,473 | +0.04% | 133.2만 |
|---|
| 2026.05.18 | ₩33,673 | ₩33,682 | ₩33,532 | ₩33,600 | -0.22% | 46.9만 |
|---|
| 2026.05.15 | ₩33,714 | ₩33,714 | ₩33,620 | ₩33,647 | -0.20% | 87.4만 |
|---|
| 2026.05.14 | ₩34,034 | ₩34,048 | ₩33,874 | ₩33,887 | -0.43% | 94.5만 |
|---|
| 2026.05.13 | ₩33,847 | ₩33,927 | ₩33,821 | ₩33,905 | +0.17% | 79만 |
|---|
| 2026.05.12 | ₩33,901 | ₩34,222 | ₩33,821 | ₩33,881 | -0.06% | 966.7만 |
|---|
| 2026.05.11 | ₩34,101 | ₩34,103 | ₩34,048 | ₩34,057 | -0.13% | 113.9만 |
|---|
| 2026.05.08 | ₩34,141 | ₩34,164 | ₩34,101 | ₩34,155 | +0.04% | 81.7만 |
|---|
| 2026.05.07 | ₩34,141 | ₩34,155 | ₩34,008 | ₩34,034 | -0.31% | 78.9만 |
|---|
| 2026.05.06 | ₩34,034 | ₩34,113 | ₩34,034 | ₩34,088 | +0.16% | 229.8만 |
|---|
| 2026.05.05 | ₩33,927 | ₩33,968 | ₩33,907 | ₩33,927 | 0.00% | 103.1만 |
|---|
| 2026.05.04 | ₩33,981 | ₩34,001 | ₩33,834 | ₩33,874 | -0.31% | 78.5만 |
|---|
| 2026.05.01 | ₩33,981 | ₩34,075 | ₩33,961 | ₩34,008 | +0.08% | 152.1만 |
|---|
| 2026.04.30 | ₩34,128 | ₩34,155 | ₩34,088 | ₩34,128 | 0.00% | 63.8만 |
|---|
| 2026.04.29 | ₩34,141 | ₩34,141 | ₩34,041 | ₩34,068 | -0.22% | 53.6만 |
|---|
| 2026.04.28 | ₩34,248 | ₩34,268 | ₩34,215 | ₩34,255 | +0.02% | 55.3만 |
|---|
| 2026.04.27 | ₩34,248 | ₩34,295 | ₩34,235 | ₩34,262 | +0.04% | 57.9만 |
|---|
| 2026.04.24 | ₩34,195 | ₩34,288 | ₩34,175 | ₩34,248 | +0.16% | 44.4만 |
|---|
| 2026.04.23 | ₩34,262 | ₩34,302 | ₩34,181 | ₩34,222 | -0.12% | 54.4만 |
|---|
| 2026.04.22 | ₩34,329 | ₩34,329 | ₩34,262 | ₩34,262 | -0.19% | 39.5만 |
|---|
| 2026.04.21 | ₩34,315 | ₩34,315 | ₩34,215 | ₩34,222 | -0.27% | 70.1만 |
|---|
| 2026.04.20 | ₩34,382 | ₩34,382 | ₩34,308 | ₩34,355 | -0.08% | 63.6만 |
|---|
| 2026.04.17 | ₩34,409 | ₩34,449 | ₩34,369 | ₩34,369 | -0.12% | 59.8만 |
|---|
| 2026.04.16 | ₩34,355 | ₩34,369 | ₩34,262 | ₩34,315 | -0.12% | 54.2만 |
|---|
| 2026.04.15 | ₩34,288 | ₩34,329 | ₩34,248 | ₩34,315 | +0.08% | 84.6만 |
|---|
| 2026.04.14 | ₩34,248 | ₩34,369 | ₩34,222 | ₩34,369 | +0.35% | 73.1만 |
|---|
| 2026.04.13 | ₩34,195 | ₩34,288 | ₩34,155 | ₩34,275 | +0.23% | 70.1만 |
|---|
| 2026.04.10 | ₩34,222 | ₩34,235 | ₩34,161 | ₩34,195 | -0.08% | 65.2만 |
|---|
| 2026.04.09 | ₩34,181 | ₩34,302 | ₩34,121 | ₩34,235 | +0.16% | 47.6만 |
|---|
| 2026.04.08 | ₩34,262 | ₩34,275 | ₩34,195 | ₩34,208 | -0.16% | 66만 |
|---|
| 2026.04.07 | ₩34,075 | ₩34,135 | ₩33,981 | ₩34,101 | +0.08% | 82.5만 |
|---|
| 2026.04.06 | ₩34,061 | ₩34,121 | ₩34,048 | ₩34,048 | -0.04% | 71.9만 |
|---|
| 2026.04.02 | ₩34,008 | ₩34,155 | ₩34,008 | ₩34,128 | +0.35% | 47.3만 |
|---|
| 2026.04.01 | ₩34,034 | ₩34,128 | ₩34,034 | ₩34,054 | +0.06% | 54.4만 |
|---|
| 2026.03.31 | ₩34,168 | ₩34,235 | ₩34,141 | ₩34,155 | -0.04% | 74만 |
|---|
| 2026.03.30 | ₩34,075 | ₩34,168 | ₩34,061 | ₩34,088 | +0.04% | 97만 |
|---|
| 2026.03.27 | ₩33,807 | ₩33,941 | ₩33,807 | ₩33,901 | +0.28% | 64.9만 |
|---|
| 2026.03.26 | ₩33,981 | ₩34,048 | ₩33,850 | ₩33,854 | -0.37% | 98.7만 |
|---|
| 2026.03.25 | ₩34,075 | ₩34,141 | ₩34,041 | ₩34,141 | +0.20% | 72.7만 |
|---|
| 2026.03.24 | ₩33,927 | ₩34,034 | ₩33,887 | ₩33,954 | +0.08% | 69.8만 |
|---|
| 2026.03.23 | ₩34,021 | ₩34,141 | ₩33,968 | ₩34,048 | +0.08% | 110.1만 |
|---|
| 2026.03.20 | ₩34,115 | ₩34,128 | ₩33,914 | ₩33,927 | -0.55% | 72.3만 |
|---|
| 2026.03.19 | ₩34,128 | ₩34,287 | ₩34,128 | ₩34,208 | +0.24% | 123.6만 |
|---|
| 2026.03.18 | ₩34,329 | ₩34,329 | ₩34,202 | ₩34,208 | -0.35% | 53만 |
|---|
| 2026.03.17 | ₩34,355 | ₩34,402 | ₩34,355 | ₩34,362 | +0.02% | 36.8만 |
|---|
| 2026.03.16 | ₩34,315 | ₩34,339 | ₩34,268 | ₩34,329 | +0.04% | 57.8만 |
|---|
| 2026.03.13 | ₩34,222 | ₩34,255 | ₩34,141 | ₩34,168 | -0.16% | 48.7만 |
|---|
| 2026.03.12 | ₩34,248 | ₩34,302 | ₩34,155 | ₩34,195 | -0.16% | 48.7만 |
|---|
| 2026.03.11 | ₩34,395 | ₩34,409 | ₩34,315 | ₩34,315 | -0.23% | 55.3만 |
|---|
| 2026.03.10 | ₩34,516 | ₩34,542 | ₩34,442 | ₩34,462 | -0.15% | 57.2만 |
|---|
| 2026.03.09 | ₩34,369 | ₩34,529 | ₩34,369 | ₩34,516 | +0.43% | 106만 |
|---|
| 2026.03.06 | ₩34,369 | ₩34,489 | ₩34,335 | ₩34,395 | +0.08% | 93만 |
|---|
| 2026.03.05 | ₩34,435 | ₩34,462 | ₩34,407 | ₩34,462 | +0.08% | 37.6만 |
|---|
| 2026.03.04 | ₩34,556 | ₩34,556 | ₩34,502 | ₩34,502 | -0.15% | 44.2만 |
|---|
| 2026.03.03 | ₩34,462 | ₩34,582 | ₩34,462 | ₩34,549 | +0.25% | 50.9만 |
|---|
| 2026.03.02 | ₩34,636 | ₩34,636 | ₩34,569 | ₩34,589 | -0.14% | 60.2만 |
|---|
| 2026.02.27 | ₩34,863 | ₩34,917 | ₩34,857 | ₩34,877 | +0.04% | 65.1만 |
|---|
| 2026.02.26 | ₩34,743 | ₩34,836 | ₩34,736 | ₩34,796 | +0.15% | 60.1만 |
|---|
| 2026.02.25 | ₩34,730 | ₩34,770 | ₩34,716 | ₩34,716 | -0.04% | 64.7만 |
|---|
| 2026.02.24 | ₩34,756 | ₩34,796 | ₩34,730 | ₩34,756 | 0.00% | 46.4만 |
|---|
| 2026.02.23 | ₩34,703 | ₩34,792 | ₩34,695 | ₩34,770 | +0.19% | 80.1만 |
|---|
| 2026.02.20 | ₩34,649 | ₩34,703 | ₩34,629 | ₩34,696 | +0.14% | 60.1만 |
|---|
| 2026.02.19 | ₩34,623 | ₩34,676 | ₩34,609 | ₩34,676 | +0.15% | 54.9만 |
|---|
| 2026.02.18 | ₩34,649 | ₩34,676 | ₩34,629 | ₩34,649 | 0.00% | 51.2만 |
|---|
| 2026.02.17 | ₩34,703 | ₩34,726 | ₩34,663 | ₩34,663 | -0.12% | 56만 |
|---|
| 2026.02.13 | ₩34,689 | ₩34,743 | ₩34,689 | ₩34,730 | +0.12% | 34.9만 |
|---|
| 2026.02.12 | ₩34,502 | ₩34,643 | ₩34,502 | ₩34,623 | +0.35% | 64만 |
|---|
| 2026.02.11 | ₩34,476 | ₩34,516 | ₩34,449 | ₩34,462 | -0.04% | 62.3만 |
|---|
| 2026.02.10 | ₩34,516 | ₩34,556 | ₩34,502 | ₩34,529 | +0.04% | 71만 |
|---|
| 2026.02.09 | ₩34,395 | ₩34,449 | ₩34,383 | ₩34,422 | +0.08% | 57.6만 |
|---|
| 2026.02.06 | ₩34,382 | ₩34,422 | ₩34,382 | ₩34,418 | +0.10% | 44.9만 |
|---|
| 2026.02.05 | ₩34,329 | ₩34,409 | ₩34,320 | ₩34,395 | +0.19% | 45.7만 |
|---|
| 2026.02.04 | ₩34,288 | ₩34,329 | ₩34,262 | ₩34,275 | -0.04% | 75.7만 |
|---|
| 2026.02.03 | ₩34,275 | ₩34,355 | ₩34,275 | ₩34,315 | +0.12% | 60.1만 |
|---|
| 2026.02.02 | ₩34,342 | ₩34,355 | ₩34,288 | ₩34,288 | -0.16% | 49.4만 |
|---|
| 2026.01.30 | ₩34,516 | ₩34,536 | ₩34,489 | ₩34,502 | -0.04% | 62.9만 |
|---|
| 2026.01.29 | ₩34,476 | ₩34,569 | ₩34,476 | ₩34,542 | +0.19% | 56.7만 |
|---|
| 2026.01.28 | ₩34,516 | ₩34,536 | ₩34,480 | ₩34,529 | +0.04% | 38만 |
|---|
| 2026.01.27 | ₩34,556 | ₩34,569 | ₩34,518 | ₩34,529 | -0.08% | 46.5만 |
|---|
| 2026.01.26 | ₩34,502 | ₩34,542 | ₩34,496 | ₩34,529 | +0.08% | 87.1만 |
|---|
| 2026.01.23 | ₩34,435 | ₩34,482 | ₩34,427 | ₩34,449 | +0.04% | 39.4만 |
|---|
| 2026.01.22 | ₩34,409 | ₩34,462 | ₩34,389 | ₩34,422 | +0.04% | 63.2만 |
|---|
| 2026.01.21 | ₩34,409 | ₩34,516 | ₩34,383 | ₩34,435 | +0.08% | 121.6만 |
|---|
| 2026.01.20 | ₩34,382 | ₩34,417 | ₩34,355 | ₩34,369 | -0.04% | 73.4만 |
|---|
| 2026.01.16 | ₩34,502 | ₩34,538 | ₩34,462 | ₩34,462 | -0.12% | 40.1만 |
|---|
| 2026.01.15 | ₩34,556 | ₩34,569 | ₩34,502 | ₩34,516 | -0.12% | 40만 |
|---|
| 2026.01.14 | ₩34,542 | ₩34,569 | ₩34,529 | ₩34,569 | +0.08% | 46.8만 |
|---|
| 2026.01.13 | ₩34,542 | ₩34,549 | ₩34,496 | ₩34,526 | -0.05% | 38.8만 |
|---|
| 2026.01.12 | ₩34,529 | ₩34,596 | ₩34,516 | ₩34,542 | +0.04% | 47.3만 |
|---|
| 2026.01.09 | ₩34,435 | ₩34,603 | ₩34,435 | ₩34,542 | +0.31% | 37.1만 |
|---|
| 2026.01.08 | ₩34,369 | ₩34,382 | ₩34,355 | ₩34,355 | -0.04% | 37만 |
|---|
| 2026.01.07 | ₩34,395 | ₩34,489 | ₩34,369 | ₩34,435 | +0.12% | 43.2만 |
|---|
| 2026.01.06 | ₩34,315 | ₩34,369 | ₩34,315 | ₩34,355 | +0.12% | 37.6만 |
|---|
| 2026.01.05 | ₩34,342 | ₩34,395 | ₩34,335 | ₩34,369 | +0.08% | 42.4만 |
|---|
| 2026.01.02 | ₩34,395 | ₩34,409 | ₩34,288 | ₩34,288 | -0.31% | 54.3만 |
|---|
| 2025.12.31 | ₩34,342 | ₩34,402 | ₩34,322 | ₩34,322 | -0.06% | 42.1만 |
|---|
| 2025.12.30 | ₩34,369 | ₩34,449 | ₩34,355 | ₩34,422 | +0.16% | 32만 |
|---|
| 2025.12.29 | ₩34,422 | ₩34,422 | ₩34,369 | ₩34,422 | 0.00% | 47.1만 |
|---|
| 2025.12.26 | ₩34,422 | ₩34,429 | ₩34,362 | ₩34,409 | -0.04% | 42.1만 |
|---|
| 2025.12.24 | ₩34,315 | ₩34,409 | ₩34,315 | ₩34,409 | +0.27% | 36.1만 |
|---|
| 2025.12.23 | ₩34,222 | ₩34,329 | ₩34,215 | ₩34,329 | +0.31% | 49.6만 |
|---|
| 2025.12.22 | ₩34,302 | ₩34,342 | ₩34,291 | ₩34,315 | +0.04% | 45.7만 |
|---|
| 2025.12.19 | ₩34,329 | ₩34,355 | ₩34,302 | ₩34,315 | -0.04% | 36.4만 |
|---|
| 2025.12.18 | ₩34,489 | ₩34,529 | ₩34,449 | ₩34,516 | +0.08% | 69.7만 |
|---|
| 2025.12.17 | ₩34,382 | ₩34,429 | ₩34,375 | ₩34,409 | +0.08% | 40.4만 |
|---|
| 2025.12.16 | ₩34,342 | ₩34,462 | ₩34,342 | ₩34,422 | +0.23% | 164.8만 |
|---|
| 2025.12.15 | ₩34,342 | ₩34,382 | ₩34,329 | ₩34,355 | +0.04% | 56.3만 |
|---|
| 2025.12.12 | ₩34,262 | ₩34,302 | ₩34,262 | ₩34,275 | +0.04% | 38.4만 |
|---|
| 2025.12.11 | ₩34,422 | ₩34,462 | ₩34,362 | ₩34,382 | -0.12% | 40.8만 |
|---|
| 2025.12.10 | ₩34,208 | ₩34,422 | ₩34,195 | ₩34,338 | +0.38% | 38.9만 |
|---|
| 2025.12.09 | ₩34,288 | ₩34,308 | ₩34,208 | ₩34,215 | -0.21% | 34.2만 |
|---|
| 2025.12.08 | ₩34,302 | ₩34,308 | ₩34,208 | ₩34,222 | -0.23% | 42.6만 |
|---|
| 2025.12.05 | ₩34,329 | ₩34,342 | ₩34,275 | ₩34,302 | -0.08% | 48.4만 |
|---|
| 2025.12.04 | ₩34,355 | ₩34,382 | ₩34,322 | ₩34,342 | -0.04% | 34.9만 |
|---|
| 2025.12.03 | ₩34,422 | ₩34,435 | ₩34,370 | ₩34,422 | 0.00% | 32.6만 |
|---|
| 2025.12.02 | ₩34,302 | ₩34,382 | ₩34,302 | ₩34,369 | +0.19% | 35.5만 |
|---|
| 2025.12.01 | ₩34,422 | ₩34,429 | ₩34,288 | ₩34,355 | -0.19% | 40.9만 |
|---|
| 2025.11.28 | ₩34,556 | ₩34,596 | ₩34,542 | ₩34,569 | +0.04% | 39.7만 |
|---|
| 2025.11.26 | ₩34,556 | ₩34,623 | ₩34,529 | ₩34,623 | +0.19% | 42.7만 |
|---|
| 2025.11.25 | ₩34,516 | ₩34,596 | ₩34,516 | ₩34,569 | +0.15% | 49.6만 |
|---|
| 2025.11.24 | ₩34,476 | ₩34,496 | ₩34,422 | ₩34,489 | +0.04% | 42.9만 |
|---|
| 2025.11.21 | ₩34,435 | ₩34,449 | ₩34,395 | ₩34,409 | -0.08% | 41.8만 |
|---|
| 2025.11.20 | ₩34,329 | ₩34,379 | ₩34,329 | ₩34,342 | +0.04% | 35.1만 |
|---|
| 2025.11.19 | ₩34,355 | ₩34,382 | ₩34,288 | ₩34,315 | -0.12% | 39.8만 |
|---|
| 2025.11.18 | ₩34,369 | ₩34,375 | ₩34,304 | ₩34,342 | -0.08% | 44.2만 |
|---|
| 2025.11.17 | ₩34,355 | ₩34,355 | ₩34,302 | ₩34,308 | -0.14% | 40.1만 |
|---|
| 2025.11.14 | ₩34,342 | ₩34,427 | ₩34,302 | ₩34,315 | -0.08% | 39.5만 |
|---|
| 2025.11.13 | ₩34,395 | ₩34,429 | ₩34,342 | ₩34,342 | -0.16% | 47.5만 |
|---|
| 2025.11.12 | ₩34,409 | ₩34,489 | ₩34,409 | ₩34,449 | +0.12% | 44.2만 |
|---|
| 2025.11.11 | ₩34,435 | ₩34,489 | ₩34,395 | ₩34,435 | 0.00% | 41.6만 |
|---|
| 2025.11.10 | ₩34,355 | ₩34,395 | ₩34,355 | ₩34,369 | +0.04% | 45.3만 |
|---|
| 2025.11.07 | ₩34,329 | ₩34,415 | ₩34,329 | ₩34,369 | +0.12% | 45.8만 |
|---|
| 2025.11.06 | ₩34,369 | ₩34,405 | ₩34,369 | ₩34,369 | 0.00% | 29.2만 |
|---|
| 2025.11.05 | ₩34,222 | ₩34,361 | ₩34,222 | ₩34,248 | +0.08% | 41.2만 |
|---|
| 2025.11.04 | ₩34,329 | ₩34,382 | ₩34,329 | ₩34,355 | +0.08% | 49.3만 |
|---|
| 2025.11.03 | ₩34,355 | ₩34,355 | ₩34,302 | ₩34,329 | -0.08% | 48.8만 |
|---|
| 2025.10.31 | ₩34,569 | ₩34,576 | ₩34,502 | ₩34,516 | -0.15% | 36.3만 |
|---|
| 2025.10.30 | ₩34,489 | ₩34,589 | ₩34,476 | ₩34,489 | 0.00% | 67.3만 |
|---|
| 2025.10.29 | ₩34,689 | ₩34,711 | ₩34,529 | ₩34,529 | -0.46% | 62.6만 |
|---|
| 2025.10.28 | ₩34,676 | ₩34,770 | ₩34,676 | ₩34,716 | +0.12% | 49.7만 |
|---|
| 2025.10.27 | ₩34,649 | ₩34,689 | ₩34,609 | ₩34,669 | +0.06% | 46.4만 |
|---|
| 2025.10.24 | ₩34,623 | ₩34,676 | ₩34,609 | ₩34,636 | +0.04% | 39.3만 |
|---|
| 2025.10.23 | ₩34,623 | ₩34,656 | ₩34,596 | ₩34,596 | -0.08% | 33.9만 |
|---|
| 2025.10.22 | ₩34,676 | ₩34,683 | ₩34,629 | ₩34,676 | 0.00% | 39만 |
|---|
| 2025.10.21 | ₩34,703 | ₩34,716 | ₩34,676 | ₩34,703 | 0.00% | 40.9만 |
|---|
| 2025.10.20 | ₩34,663 | ₩34,669 | ₩34,616 | ₩34,649 | -0.04% | 41.9만 |
|---|
| 2025.10.17 | ₩34,623 | ₩34,636 | ₩34,582 | ₩34,623 | 0.00% | 40.3만 |
|---|
| 2025.10.16 | ₩34,476 | ₩34,656 | ₩34,476 | ₩34,623 | +0.43% | 42.1만 |
|---|
| 2025.10.15 | ₩34,502 | ₩34,569 | ₩34,502 | ₩34,502 | 0.00% | 58.5만 |
|---|
| 2025.10.14 | ₩34,435 | ₩34,556 | ₩34,422 | ₩34,529 | +0.27% | 36.4만 |
|---|
| 2025.10.13 | ₩34,409 | ₩34,449 | ₩34,329 | ₩34,395 | -0.04% | 31만 |
|---|
| 2025.10.10 | ₩34,409 | ₩34,462 | ₩34,342 | ₩34,422 | +0.04% | 32.8만 |
|---|