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 | ₩32,163 | ₩32,243 | ₩32,109 | ₩32,230 | +0.21% | 153.5만 |
| 2026.10.08 | ₩31,962 | ₩32,276 | ₩31,962 | ₩32,230 | +0.84% | 78.1만 |
| 2026.10.07 | ₩31,842 | ₩32,102 | ₩31,842 | ₩32,029 | +0.59% | 98.2만 |
| 2026.10.06 | ₩31,989 | ₩32,102 | ₩31,962 | ₩32,069 | +0.25% | 130.2만 |
| 2026.10.05 | ₩31,935 | ₩32,122 | ₩31,875 | ₩31,989 | +0.17% | 221.3만 |
| 2026.10.02 | ₩32,163 | ₩32,323 | ₩31,975 | ₩31,975 | -0.58% | 160.6만 |
| 2026.10.01 | ₩31,868 | ₩32,209 | ₩31,868 | ₩32,129 | +0.82% | 198.1만 |
| 2026.09.30 | ₩32,270 | ₩32,363 | ₩32,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,109 |
| -0.50% |
| 68.6만 |
| 2026.09.29 | ₩32,096 | ₩32,256 | ₩32,056 | ₩32,149 | +0.17% | 196.3만 |
|---|
| 2026.09.28 | ₩32,243 | ₩32,337 | ₩32,156 | ₩32,216 | -0.08% | 184.3만 |
|---|
| 2026.09.25 | ₩32,296 | ₩32,484 | ₩32,243 | ₩32,450 | +0.48% | 75.3만 |
|---|
| 2026.09.24 | ₩32,577 | ₩32,618 | ₩32,296 | ₩32,296 | -0.86% | 142.1만 |
|---|
| 2026.09.23 | ₩32,778 | ₩32,858 | ₩32,457 | ₩32,564 | -0.65% | 337.9만 |
|---|
| 2026.09.22 | ₩32,885 | ₩32,939 | ₩32,791 | ₩32,872 | -0.04% | 75.4만 |
|---|
| 2026.09.21 | ₩32,858 | ₩32,898 | ₩32,805 | ₩32,858 | 0.00% | 67.4만 |
|---|
| 2026.09.18 | ₩32,818 | ₩32,861 | ₩32,751 | ₩32,791 | -0.08% | 76만 |
|---|
| 2026.09.17 | ₩32,845 | ₩32,939 | ₩32,838 | ₩32,925 | +0.24% | 65.5만 |
|---|
| 2026.09.16 | ₩32,765 | ₩32,866 | ₩32,678 | ₩32,711 | -0.16% | 71.7만 |
|---|
| 2026.09.15 | ₩32,738 | ₩32,778 | ₩32,684 | ₩32,771 | +0.10% | 252.1만 |
|---|
| 2026.09.14 | ₩32,738 | ₩32,832 | ₩32,658 | ₩32,751 | +0.04% | 195.4만 |
|---|
| 2026.09.11 | ₩32,885 | ₩32,919 | ₩32,778 | ₩32,791 | -0.28% | 284.8만 |
|---|
| 2026.09.10 | ₩32,925 | ₩32,965 | ₩32,805 | ₩32,832 | -0.28% | 592.3만 |
|---|
| 2026.09.09 | ₩33,166 | ₩33,206 | ₩33,074 | ₩33,086 | -0.24% | 106.9만 |
|---|
| 2026.09.08 | ₩33,233 | ₩33,300 | ₩33,153 | ₩33,166 | -0.20% | 83.2만 |
|---|
| 2026.09.04 | ₩33,260 | ₩33,280 | ₩33,206 | ₩33,233 | -0.08% | 57.7만 |
|---|
| 2026.09.03 | ₩33,246 | ₩33,273 | ₩33,179 | ₩33,220 | -0.08% | 53.9만 |
|---|
| 2026.09.02 | ₩33,179 | ₩33,193 | ₩33,119 | ₩33,166 | -0.04% | 91.6만 |
|---|
| 2026.09.01 | ₩33,139 | ₩33,301 | ₩33,139 | ₩33,146 | +0.02% | 208.6만 |
|---|
| 2026.08.31 | ₩33,407 | ₩33,447 | ₩33,367 | ₩33,393 | -0.04% | 138.7만 |
|---|
| 2026.08.28 | ₩33,634 | ₩33,648 | ₩33,434 | ₩33,440 | -0.58% | 58.8만 |
|---|
| 2026.08.27 | ₩33,594 | ₩33,661 | ₩33,561 | ₩33,567 | -0.08% | 62.5만 |
|---|
| 2026.08.26 | ₩33,621 | ₩33,648 | ₩33,567 | ₩33,567 | -0.16% | 65.4만 |
|---|
| 2026.08.25 | ₩33,567 | ₩33,668 | ₩33,559 | ₩33,654 | +0.26% | 87.9만 |
|---|
| 2026.08.24 | ₩33,380 | ₩33,534 | ₩33,380 | ₩33,514 | +0.40% | 44.8만 |
|---|
| 2026.08.21 | ₩33,420 | ₩33,608 | ₩33,367 | ₩33,393 | -0.08% | 44.8만 |
|---|
| 2026.08.20 | ₩33,514 | ₩33,541 | ₩33,460 | ₩33,460 | -0.16% | 50만 |
|---|
| 2026.08.19 | ₩33,554 | ₩33,641 | ₩33,519 | ₩33,641 | +0.26% | 47.2만 |
|---|
| 2026.08.18 | ₩33,420 | ₩33,501 | ₩33,414 | ₩33,480 | +0.18% | 43.6만 |
|---|
| 2026.08.17 | ₩33,460 | ₩33,527 | ₩33,420 | ₩33,420 | -0.12% | 48.5만 |
|---|
| 2026.08.14 | ₩33,554 | ₩33,610 | ₩33,447 | ₩33,460 | -0.28% | 62.3만 |
|---|
| 2026.08.13 | ₩33,608 | ₩33,688 | ₩33,587 | ₩33,594 | -0.04% | 52.7만 |
|---|
| 2026.08.12 | ₩33,541 | ₩33,581 | ₩33,501 | ₩33,501 | -0.12% | 43.8만 |
|---|
| 2026.08.11 | ₩33,393 | ₩33,521 | ₩33,393 | ₩33,460 | +0.20% | 52.8만 |
|---|
| 2026.08.10 | ₩33,420 | ₩33,474 | ₩33,393 | ₩33,400 | -0.06% | 63.6만 |
|---|
| 2026.08.07 | ₩33,514 | ₩33,521 | ₩33,420 | ₩33,454 | -0.18% | 50만 |
|---|
| 2026.08.06 | ₩33,514 | ₩33,514 | ₩33,393 | ₩33,407 | -0.32% | 48.2만 |
|---|
| 2026.08.05 | ₩33,514 | ₩33,534 | ₩33,460 | ₩33,527 | +0.04% | 45.6만 |
|---|
| 2026.08.04 | ₩33,434 | ₩33,501 | ₩33,427 | ₩33,501 | +0.20% | 39.7만 |
|---|
| 2026.08.03 | ₩33,327 | ₩33,367 | ₩33,320 | ₩33,367 | +0.12% | 84.1만 |
|---|
| 2026.07.31 | ₩33,514 | ₩33,541 | ₩33,420 | ₩33,474 | -0.12% | 35.8만 |
|---|
| 2026.07.30 | ₩33,594 | ₩33,628 | ₩33,554 | ₩33,581 | -0.04% | 35.8만 |
|---|
| 2026.07.29 | ₩33,554 | ₩33,674 | ₩33,527 | ₩33,541 | -0.04% | 38.1만 |
|---|
| 2026.07.28 | ₩33,621 | ₩33,715 | ₩33,614 | ₩33,654 | +0.10% | 58만 |
|---|
| 2026.07.27 | ₩33,594 | ₩33,614 | ₩33,541 | ₩33,601 | +0.02% | 46.6만 |
|---|
| 2026.07.24 | ₩33,407 | ₩33,547 | ₩33,407 | ₩33,501 | +0.28% | 52.1만 |
|---|
| 2026.07.23 | ₩33,420 | ₩33,447 | ₩33,393 | ₩33,434 | +0.04% | 69.3만 |
|---|
| 2026.07.22 | ₩33,541 | ₩33,581 | ₩33,514 | ₩33,521 | -0.06% | 40.7만 |
|---|
| 2026.07.21 | ₩33,594 | ₩33,608 | ₩33,554 | ₩33,567 | -0.08% | 36만 |
|---|
| 2026.07.20 | ₩33,715 | ₩33,735 | ₩33,628 | ₩33,661 | -0.16% | 41.6만 |
|---|
| 2026.07.17 | ₩33,701 | ₩33,808 | ₩33,688 | ₩33,721 | +0.06% | 57.4만 |
|---|
| 2026.07.16 | ₩33,715 | ₩33,748 | ₩33,701 | ₩33,721 | +0.02% | 66.7만 |
|---|
| 2026.07.15 | ₩33,768 | ₩33,802 | ₩33,735 | ₩33,741 | -0.08% | 18.1만 |
|---|
| 2026.07.14 | ₩33,661 | ₩33,728 | ₩33,634 | ₩33,674 | +0.04% | 64.9만 |
|---|
| 2026.07.13 | ₩33,594 | ₩33,768 | ₩33,541 | ₩33,554 | -0.12% | 64.7만 |
|---|
| 2026.07.10 | ₩33,781 | ₩33,795 | ₩33,708 | ₩33,721 | -0.18% | 44만 |
|---|
| 2026.07.09 | ₩33,755 | ₩33,835 | ₩33,736 | ₩33,755 | 0.00% | 35만 |
|---|
| 2026.07.08 | ₩33,688 | ₩33,728 | ₩33,634 | ₩33,695 | +0.02% | 46.2만 |
|---|
| 2026.07.07 | ₩33,848 | ₩33,848 | ₩33,728 | ₩33,728 | -0.36% | 45.3만 |
|---|
| 2026.07.06 | ₩33,795 | ₩33,889 | ₩33,795 | ₩33,882 | +0.26% | 48.7만 |
|---|
| 2026.07.02 | ₩33,808 | ₩33,875 | ₩33,795 | ₩33,822 | +0.04% | 39.6만 |
|---|
| 2026.07.01 | ₩33,808 | ₩33,889 | ₩33,808 | ₩33,822 | +0.04% | 56.8만 |
|---|
| 2026.06.30 | ₩34,116 | ₩34,129 | ₩34,009 | ₩34,009 | -0.31% | 44.8만 |
|---|
| 2026.06.29 | ₩34,129 | ₩34,250 | ₩34,123 | ₩34,156 | +0.08% | 41.7만 |
|---|
| 2026.06.26 | ₩34,169 | ₩34,223 | ₩34,156 | ₩34,156 | -0.04% | 57만 |
|---|
| 2026.06.25 | ₩34,129 | ₩34,196 | ₩34,129 | ₩34,169 | +0.12% | 80.1만 |
|---|
| 2026.06.24 | ₩34,036 | ₩34,096 | ₩34,036 | ₩34,062 | +0.08% | 75.3만 |
|---|
| 2026.06.23 | ₩33,875 | ₩33,942 | ₩33,875 | ₩33,895 | +0.06% | 54만 |
|---|
| 2026.06.22 | ₩33,902 | ₩33,909 | ₩33,848 | ₩33,875 | -0.08% | 63.9만 |
|---|
| 2026.06.18 | ₩33,969 | ₩34,049 | ₩33,945 | ₩33,955 | -0.04% | 49.7만 |
|---|
| 2026.06.17 | ₩34,022 | ₩34,082 | ₩33,848 | ₩33,855 | -0.49% | 61.4만 |
|---|
| 2026.06.16 | ₩34,036 | ₩34,062 | ₩34,002 | ₩34,049 | +0.04% | 50.2만 |
|---|
| 2026.06.15 | ₩33,969 | ₩34,036 | ₩33,949 | ₩33,975 | +0.02% | 44.1만 |
|---|
| 2026.06.12 | ₩33,955 | ₩33,969 | ₩33,882 | ₩33,935 | -0.06% | 65.6만 |
|---|
| 2026.06.11 | ₩33,781 | ₩33,982 | ₩33,781 | ₩33,982 | +0.59% | 86.3만 |
|---|
| 2026.06.10 | ₩33,795 | ₩33,835 | ₩33,756 | ₩33,795 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩33,808 | ₩33,842 | ₩33,761 | ₩33,822 | +0.04% | 51.4만 |
|---|
| 2026.06.08 | ₩33,768 | ₩33,808 | ₩33,701 | ₩33,715 | -0.16% | 61.4만 |
|---|
| 2026.06.05 | ₩33,795 | ₩33,795 | ₩33,688 | ₩33,715 | -0.24% | 51.8만 |
|---|
| 2026.06.04 | ₩33,875 | ₩33,929 | ₩33,868 | ₩33,875 | 0.00% | 37.6만 |
|---|
| 2026.06.03 | ₩33,862 | ₩33,895 | ₩33,828 | ₩33,868 | +0.02% | 32.5만 |
|---|
| 2026.06.02 | ₩33,902 | ₩33,955 | ₩33,875 | ₩33,949 | +0.14% | 51.7만 |
|---|
| 2026.06.01 | ₩33,808 | ₩33,909 | ₩33,768 | ₩33,909 | +0.30% | 62만 |
|---|
| 2026.05.29 | ₩34,116 | ₩34,129 | ₩34,042 | ₩34,089 | -0.08% | 80.7만 |
|---|
| 2026.05.28 | ₩33,929 | ₩34,056 | ₩33,915 | ₩34,042 | +0.34% | 83.8만 |
|---|
| 2026.05.27 | ₩34,022 | ₩34,022 | ₩33,935 | ₩33,949 | -0.22% | 95.5만 |
|---|
| 2026.05.26 | ₩33,915 | ₩33,955 | ₩33,882 | ₩33,942 | +0.08% | 77.3만 |
|---|
| 2026.05.22 | ₩33,822 | ₩33,835 | ₩33,701 | ₩33,808 | -0.04% | 41.2만 |
|---|
| 2026.05.21 | ₩33,608 | ₩33,788 | ₩33,567 | ₩33,768 | +0.48% | 35만 |
|---|
| 2026.05.20 | ₩33,501 | ₩33,748 | ₩33,501 | ₩33,741 | +0.72% | 44.8만 |
|---|
| 2026.05.19 | ₩33,487 | ₩33,561 | ₩33,447 | ₩33,501 | +0.04% | 133.2만 |
|---|
| 2026.05.18 | ₩33,701 | ₩33,709 | ₩33,559 | ₩33,628 | -0.22% | 46.9만 |
|---|
| 2026.05.15 | ₩33,741 | ₩33,741 | ₩33,648 | ₩33,674 | -0.20% | 87.4만 |
|---|
| 2026.05.14 | ₩34,062 | ₩34,076 | ₩33,902 | ₩33,915 | -0.43% | 94.5만 |
|---|
| 2026.05.13 | ₩33,875 | ₩33,955 | ₩33,848 | ₩33,933 | +0.17% | 79만 |
|---|
| 2026.05.12 | ₩33,929 | ₩34,250 | ₩33,848 | ₩33,909 | -0.06% | 966.7만 |
|---|
| 2026.05.11 | ₩34,129 | ₩34,131 | ₩34,076 | ₩34,085 | -0.13% | 113.9만 |
|---|
| 2026.05.08 | ₩34,169 | ₩34,192 | ₩34,129 | ₩34,183 | +0.04% | 81.7만 |
|---|
| 2026.05.07 | ₩34,169 | ₩34,183 | ₩34,036 | ₩34,062 | -0.31% | 78.9만 |
|---|
| 2026.05.06 | ₩34,062 | ₩34,141 | ₩34,062 | ₩34,116 | +0.16% | 229.8만 |
|---|
| 2026.05.05 | ₩33,955 | ₩33,996 | ₩33,935 | ₩33,955 | 0.00% | 103.1만 |
|---|
| 2026.05.04 | ₩34,009 | ₩34,029 | ₩33,862 | ₩33,902 | -0.31% | 78.5만 |
|---|
| 2026.05.01 | ₩34,009 | ₩34,103 | ₩33,989 | ₩34,036 | +0.08% | 152.1만 |
|---|
| 2026.04.30 | ₩34,156 | ₩34,183 | ₩34,116 | ₩34,156 | 0.00% | 63.8만 |
|---|
| 2026.04.29 | ₩34,169 | ₩34,169 | ₩34,069 | ₩34,096 | -0.22% | 53.6만 |
|---|
| 2026.04.28 | ₩34,276 | ₩34,297 | ₩34,243 | ₩34,283 | +0.02% | 55.3만 |
|---|
| 2026.04.27 | ₩34,276 | ₩34,323 | ₩34,263 | ₩34,290 | +0.04% | 57.9만 |
|---|
| 2026.04.24 | ₩34,223 | ₩34,317 | ₩34,203 | ₩34,276 | +0.16% | 44.4만 |
|---|
| 2026.04.23 | ₩34,290 | ₩34,330 | ₩34,210 | ₩34,250 | -0.12% | 54.4만 |
|---|
| 2026.04.22 | ₩34,357 | ₩34,357 | ₩34,290 | ₩34,290 | -0.19% | 39.5만 |
|---|
| 2026.04.21 | ₩34,343 | ₩34,343 | ₩34,243 | ₩34,250 | -0.27% | 70.1만 |
|---|
| 2026.04.20 | ₩34,410 | ₩34,410 | ₩34,337 | ₩34,384 | -0.08% | 63.6만 |
|---|
| 2026.04.17 | ₩34,437 | ₩34,477 | ₩34,397 | ₩34,397 | -0.12% | 59.8만 |
|---|
| 2026.04.16 | ₩34,384 | ₩34,397 | ₩34,290 | ₩34,343 | -0.12% | 54.2만 |
|---|
| 2026.04.15 | ₩34,317 | ₩34,357 | ₩34,276 | ₩34,343 | +0.08% | 84.6만 |
|---|
| 2026.04.14 | ₩34,276 | ₩34,397 | ₩34,250 | ₩34,397 | +0.35% | 73.1만 |
|---|
| 2026.04.13 | ₩34,223 | ₩34,317 | ₩34,183 | ₩34,303 | +0.23% | 70.1만 |
|---|
| 2026.04.10 | ₩34,250 | ₩34,263 | ₩34,190 | ₩34,223 | -0.08% | 65.2만 |
|---|
| 2026.04.09 | ₩34,210 | ₩34,330 | ₩34,149 | ₩34,263 | +0.16% | 47.6만 |
|---|
| 2026.04.08 | ₩34,290 | ₩34,303 | ₩34,223 | ₩34,236 | -0.16% | 66만 |
|---|
| 2026.04.07 | ₩34,103 | ₩34,163 | ₩34,009 | ₩34,129 | +0.08% | 82.5만 |
|---|
| 2026.04.06 | ₩34,089 | ₩34,149 | ₩34,076 | ₩34,076 | -0.04% | 71.9만 |
|---|
| 2026.04.02 | ₩34,036 | ₩34,183 | ₩34,036 | ₩34,156 | +0.35% | 47.3만 |
|---|
| 2026.04.01 | ₩34,062 | ₩34,156 | ₩34,062 | ₩34,082 | +0.06% | 54.4만 |
|---|
| 2026.03.31 | ₩34,196 | ₩34,263 | ₩34,169 | ₩34,183 | -0.04% | 74만 |
|---|
| 2026.03.30 | ₩34,103 | ₩34,196 | ₩34,089 | ₩34,116 | +0.04% | 97만 |
|---|
| 2026.03.27 | ₩33,835 | ₩33,969 | ₩33,835 | ₩33,929 | +0.28% | 64.9만 |
|---|
| 2026.03.26 | ₩34,009 | ₩34,076 | ₩33,878 | ₩33,882 | -0.37% | 98.7만 |
|---|
| 2026.03.25 | ₩34,103 | ₩34,169 | ₩34,069 | ₩34,169 | +0.20% | 72.7만 |
|---|
| 2026.03.24 | ₩33,955 | ₩34,062 | ₩33,915 | ₩33,982 | +0.08% | 69.8만 |
|---|
| 2026.03.23 | ₩34,049 | ₩34,169 | ₩33,996 | ₩34,076 | +0.08% | 110.1만 |
|---|
| 2026.03.20 | ₩34,143 | ₩34,156 | ₩33,942 | ₩33,955 | -0.55% | 72.3만 |
|---|
| 2026.03.19 | ₩34,156 | ₩34,315 | ₩34,156 | ₩34,236 | +0.24% | 123.6만 |
|---|
| 2026.03.18 | ₩34,357 | ₩34,357 | ₩34,230 | ₩34,236 | -0.35% | 53만 |
|---|
| 2026.03.17 | ₩34,384 | ₩34,430 | ₩34,384 | ₩34,390 | +0.02% | 36.8만 |
|---|
| 2026.03.16 | ₩34,343 | ₩34,367 | ₩34,297 | ₩34,357 | +0.04% | 57.8만 |
|---|
| 2026.03.13 | ₩34,250 | ₩34,283 | ₩34,169 | ₩34,196 | -0.16% | 48.7만 |
|---|
| 2026.03.12 | ₩34,276 | ₩34,330 | ₩34,183 | ₩34,223 | -0.16% | 48.7만 |
|---|
| 2026.03.11 | ₩34,424 | ₩34,437 | ₩34,343 | ₩34,343 | -0.23% | 55.3만 |
|---|
| 2026.03.10 | ₩34,544 | ₩34,571 | ₩34,470 | ₩34,491 | -0.15% | 57.2만 |
|---|
| 2026.03.09 | ₩34,397 | ₩34,557 | ₩34,397 | ₩34,544 | +0.43% | 106만 |
|---|
| 2026.03.06 | ₩34,397 | ₩34,517 | ₩34,363 | ₩34,424 | +0.08% | 93만 |
|---|
| 2026.03.05 | ₩34,464 | ₩34,491 | ₩34,436 | ₩34,491 | +0.08% | 37.6만 |
|---|
| 2026.03.04 | ₩34,584 | ₩34,584 | ₩34,531 | ₩34,531 | -0.15% | 44.2만 |
|---|
| 2026.03.03 | ₩34,491 | ₩34,611 | ₩34,491 | ₩34,578 | +0.25% | 50.9만 |
|---|
| 2026.03.02 | ₩34,664 | ₩34,664 | ₩34,598 | ₩34,618 | -0.14% | 60.2만 |
|---|
| 2026.02.27 | ₩34,892 | ₩34,945 | ₩34,885 | ₩34,905 | +0.04% | 65.1만 |
|---|
| 2026.02.26 | ₩34,772 | ₩34,865 | ₩34,765 | ₩34,825 | +0.15% | 60.1만 |
|---|
| 2026.02.25 | ₩34,758 | ₩34,798 | ₩34,745 | ₩34,745 | -0.04% | 64.7만 |
|---|
| 2026.02.24 | ₩34,785 | ₩34,825 | ₩34,758 | ₩34,785 | 0.00% | 46.4만 |
|---|
| 2026.02.23 | ₩34,731 | ₩34,821 | ₩34,723 | ₩34,798 | +0.19% | 80.1만 |
|---|
| 2026.02.20 | ₩34,678 | ₩34,731 | ₩34,658 | ₩34,725 | +0.14% | 60.1만 |
|---|
| 2026.02.19 | ₩34,651 | ₩34,705 | ₩34,638 | ₩34,705 | +0.15% | 54.9만 |
|---|
| 2026.02.18 | ₩34,678 | ₩34,705 | ₩34,658 | ₩34,678 | 0.00% | 51.2만 |
|---|
| 2026.02.17 | ₩34,731 | ₩34,754 | ₩34,691 | ₩34,691 | -0.12% | 56만 |
|---|
| 2026.02.13 | ₩34,718 | ₩34,772 | ₩34,718 | ₩34,758 | +0.12% | 34.9만 |
|---|
| 2026.02.12 | ₩34,531 | ₩34,671 | ₩34,531 | ₩34,651 | +0.35% | 64만 |
|---|
| 2026.02.11 | ₩34,504 | ₩34,544 | ₩34,477 | ₩34,491 | -0.04% | 62.3만 |
|---|
| 2026.02.10 | ₩34,544 | ₩34,584 | ₩34,531 | ₩34,557 | +0.04% | 71만 |
|---|
| 2026.02.09 | ₩34,424 | ₩34,477 | ₩34,412 | ₩34,450 | +0.08% | 57.6만 |
|---|
| 2026.02.06 | ₩34,410 | ₩34,450 | ₩34,410 | ₩34,446 | +0.10% | 44.9만 |
|---|
| 2026.02.05 | ₩34,357 | ₩34,437 | ₩34,349 | ₩34,424 | +0.19% | 45.7만 |
|---|
| 2026.02.04 | ₩34,317 | ₩34,357 | ₩34,290 | ₩34,303 | -0.04% | 75.7만 |
|---|
| 2026.02.03 | ₩34,303 | ₩34,384 | ₩34,303 | ₩34,343 | +0.12% | 60.1만 |
|---|
| 2026.02.02 | ₩34,370 | ₩34,384 | ₩34,317 | ₩34,317 | -0.16% | 49.4만 |
|---|
| 2026.01.30 | ₩34,544 | ₩34,564 | ₩34,517 | ₩34,531 | -0.04% | 62.9만 |
|---|
| 2026.01.29 | ₩34,504 | ₩34,598 | ₩34,504 | ₩34,571 | +0.19% | 56.7만 |
|---|
| 2026.01.28 | ₩34,544 | ₩34,564 | ₩34,508 | ₩34,557 | +0.04% | 38만 |
|---|
| 2026.01.27 | ₩34,584 | ₩34,598 | ₩34,547 | ₩34,557 | -0.08% | 46.5만 |
|---|
| 2026.01.26 | ₩34,531 | ₩34,571 | ₩34,524 | ₩34,557 | +0.08% | 87.1만 |
|---|
| 2026.01.23 | ₩34,464 | ₩34,511 | ₩34,456 | ₩34,477 | +0.04% | 39.4만 |
|---|
| 2026.01.22 | ₩34,437 | ₩34,491 | ₩34,417 | ₩34,450 | +0.04% | 63.2만 |
|---|
| 2026.01.21 | ₩34,437 | ₩34,544 | ₩34,412 | ₩34,464 | +0.08% | 121.6만 |
|---|
| 2026.01.20 | ₩34,410 | ₩34,445 | ₩34,384 | ₩34,397 | -0.04% | 73.4만 |
|---|
| 2026.01.16 | ₩34,531 | ₩34,567 | ₩34,491 | ₩34,491 | -0.12% | 40.1만 |
|---|
| 2026.01.15 | ₩34,584 | ₩34,598 | ₩34,531 | ₩34,544 | -0.12% | 40만 |
|---|
| 2026.01.14 | ₩34,571 | ₩34,598 | ₩34,557 | ₩34,598 | +0.08% | 46.8만 |
|---|
| 2026.01.13 | ₩34,571 | ₩34,578 | ₩34,524 | ₩34,555 | -0.05% | 38.8만 |
|---|
| 2026.01.12 | ₩34,557 | ₩34,624 | ₩34,544 | ₩34,571 | +0.04% | 47.3만 |
|---|
| 2026.01.09 | ₩34,464 | ₩34,631 | ₩34,464 | ₩34,571 | +0.31% | 37.1만 |
|---|
| 2026.01.08 | ₩34,397 | ₩34,410 | ₩34,384 | ₩34,384 | -0.04% | 37만 |
|---|
| 2026.01.07 | ₩34,424 | ₩34,517 | ₩34,397 | ₩34,464 | +0.12% | 43.2만 |
|---|
| 2026.01.06 | ₩34,343 | ₩34,397 | ₩34,343 | ₩34,384 | +0.12% | 37.6만 |
|---|
| 2026.01.05 | ₩34,370 | ₩34,424 | ₩34,363 | ₩34,397 | +0.08% | 42.4만 |
|---|
| 2026.01.02 | ₩34,424 | ₩34,437 | ₩34,317 | ₩34,317 | -0.31% | 54.3만 |
|---|
| 2025.12.31 | ₩34,370 | ₩34,430 | ₩34,350 | ₩34,350 | -0.06% | 42.1만 |
|---|
| 2025.12.30 | ₩34,397 | ₩34,477 | ₩34,384 | ₩34,450 | +0.16% | 32만 |
|---|
| 2025.12.29 | ₩34,450 | ₩34,450 | ₩34,397 | ₩34,450 | 0.00% | 47.1만 |
|---|
| 2025.12.26 | ₩34,450 | ₩34,457 | ₩34,390 | ₩34,437 | -0.04% | 42.1만 |
|---|
| 2025.12.24 | ₩34,343 | ₩34,437 | ₩34,343 | ₩34,437 | +0.27% | 36.1만 |
|---|
| 2025.12.23 | ₩34,250 | ₩34,357 | ₩34,243 | ₩34,357 | +0.31% | 49.6만 |
|---|
| 2025.12.22 | ₩34,330 | ₩34,370 | ₩34,319 | ₩34,343 | +0.04% | 45.7만 |
|---|
| 2025.12.19 | ₩34,357 | ₩34,384 | ₩34,330 | ₩34,343 | -0.04% | 36.4만 |
|---|
| 2025.12.18 | ₩34,517 | ₩34,557 | ₩34,477 | ₩34,544 | +0.08% | 69.7만 |
|---|
| 2025.12.17 | ₩34,410 | ₩34,457 | ₩34,404 | ₩34,437 | +0.08% | 40.4만 |
|---|
| 2025.12.16 | ₩34,370 | ₩34,491 | ₩34,370 | ₩34,450 | +0.23% | 164.8만 |
|---|
| 2025.12.15 | ₩34,370 | ₩34,410 | ₩34,357 | ₩34,384 | +0.04% | 56.3만 |
|---|
| 2025.12.12 | ₩34,290 | ₩34,330 | ₩34,290 | ₩34,303 | +0.04% | 38.4만 |
|---|
| 2025.12.11 | ₩34,450 | ₩34,491 | ₩34,390 | ₩34,410 | -0.12% | 40.8만 |
|---|
| 2025.12.10 | ₩34,236 | ₩34,450 | ₩34,223 | ₩34,366 | +0.38% | 38.9만 |
|---|
| 2025.12.09 | ₩34,317 | ₩34,337 | ₩34,236 | ₩34,243 | -0.21% | 34.2만 |
|---|
| 2025.12.08 | ₩34,330 | ₩34,337 | ₩34,236 | ₩34,250 | -0.23% | 42.6만 |
|---|
| 2025.12.05 | ₩34,357 | ₩34,370 | ₩34,303 | ₩34,330 | -0.08% | 48.4만 |
|---|
| 2025.12.04 | ₩34,384 | ₩34,410 | ₩34,350 | ₩34,370 | -0.04% | 34.9만 |
|---|
| 2025.12.03 | ₩34,450 | ₩34,464 | ₩34,398 | ₩34,450 | 0.00% | 32.6만 |
|---|
| 2025.12.02 | ₩34,330 | ₩34,410 | ₩34,330 | ₩34,397 | +0.19% | 35.5만 |
|---|
| 2025.12.01 | ₩34,450 | ₩34,457 | ₩34,317 | ₩34,384 | -0.19% | 40.9만 |
|---|
| 2025.11.28 | ₩34,584 | ₩34,624 | ₩34,571 | ₩34,598 | +0.04% | 39.7만 |
|---|
| 2025.11.26 | ₩34,584 | ₩34,651 | ₩34,557 | ₩34,651 | +0.19% | 42.7만 |
|---|
| 2025.11.25 | ₩34,544 | ₩34,624 | ₩34,544 | ₩34,598 | +0.15% | 49.6만 |
|---|
| 2025.11.24 | ₩34,504 | ₩34,524 | ₩34,450 | ₩34,517 | +0.04% | 42.9만 |
|---|
| 2025.11.21 | ₩34,464 | ₩34,477 | ₩34,424 | ₩34,437 | -0.08% | 41.8만 |
|---|
| 2025.11.20 | ₩34,357 | ₩34,408 | ₩34,357 | ₩34,370 | +0.04% | 35.1만 |
|---|
| 2025.11.19 | ₩34,384 | ₩34,410 | ₩34,317 | ₩34,343 | -0.12% | 39.8만 |
|---|
| 2025.11.18 | ₩34,397 | ₩34,404 | ₩34,333 | ₩34,370 | -0.08% | 44.2만 |
|---|
| 2025.11.17 | ₩34,384 | ₩34,384 | ₩34,330 | ₩34,337 | -0.14% | 40.1만 |
|---|
| 2025.11.14 | ₩34,370 | ₩34,456 | ₩34,330 | ₩34,343 | -0.08% | 39.5만 |
|---|
| 2025.11.13 | ₩34,424 | ₩34,457 | ₩34,370 | ₩34,370 | -0.16% | 47.5만 |
|---|
| 2025.11.12 | ₩34,437 | ₩34,517 | ₩34,437 | ₩34,477 | +0.12% | 44.2만 |
|---|
| 2025.11.11 | ₩34,464 | ₩34,517 | ₩34,424 | ₩34,464 | 0.00% | 41.6만 |
|---|
| 2025.11.10 | ₩34,384 | ₩34,424 | ₩34,384 | ₩34,397 | +0.04% | 45.3만 |
|---|
| 2025.11.07 | ₩34,357 | ₩34,444 | ₩34,357 | ₩34,397 | +0.12% | 45.8만 |
|---|
| 2025.11.06 | ₩34,397 | ₩34,433 | ₩34,397 | ₩34,397 | 0.00% | 29.2만 |
|---|
| 2025.11.05 | ₩34,250 | ₩34,389 | ₩34,250 | ₩34,276 | +0.08% | 41.2만 |
|---|
| 2025.11.04 | ₩34,357 | ₩34,410 | ₩34,357 | ₩34,384 | +0.08% | 49.3만 |
|---|
| 2025.11.03 | ₩34,384 | ₩34,384 | ₩34,330 | ₩34,357 | -0.08% | 48.8만 |
|---|
| 2025.10.31 | ₩34,598 | ₩34,604 | ₩34,531 | ₩34,544 | -0.15% | 36.3만 |
|---|
| 2025.10.30 | ₩34,517 | ₩34,618 | ₩34,504 | ₩34,517 | 0.00% | 67.3만 |
|---|
| 2025.10.29 | ₩34,718 | ₩34,739 | ₩34,557 | ₩34,557 | -0.46% | 62.6만 |
|---|
| 2025.10.28 | ₩34,705 | ₩34,798 | ₩34,705 | ₩34,745 | +0.12% | 49.7만 |
|---|
| 2025.10.27 | ₩34,678 | ₩34,718 | ₩34,638 | ₩34,698 | +0.06% | 46.4만 |
|---|
| 2025.10.24 | ₩34,651 | ₩34,705 | ₩34,638 | ₩34,664 | +0.04% | 39.3만 |
|---|
| 2025.10.23 | ₩34,651 | ₩34,685 | ₩34,624 | ₩34,624 | -0.08% | 33.9만 |
|---|
| 2025.10.22 | ₩34,705 | ₩34,711 | ₩34,658 | ₩34,705 | 0.00% | 39만 |
|---|
| 2025.10.21 | ₩34,731 | ₩34,745 | ₩34,705 | ₩34,731 | 0.00% | 40.9만 |
|---|
| 2025.10.20 | ₩34,691 | ₩34,698 | ₩34,644 | ₩34,678 | -0.04% | 41.9만 |
|---|
| 2025.10.17 | ₩34,651 | ₩34,664 | ₩34,611 | ₩34,651 | 0.00% | 40.3만 |
|---|
| 2025.10.16 | ₩34,504 | ₩34,685 | ₩34,504 | ₩34,651 | +0.43% | 42.1만 |
|---|
| 2025.10.15 | ₩34,531 | ₩34,598 | ₩34,531 | ₩34,531 | 0.00% | 58.5만 |
|---|
| 2025.10.14 | ₩34,464 | ₩34,584 | ₩34,450 | ₩34,557 | +0.27% | 36.4만 |
|---|
| 2025.10.13 | ₩34,437 | ₩34,477 | ₩34,357 | ₩34,424 | -0.04% | 31만 |
|---|
| 2025.10.10 | ₩34,437 | ₩34,491 | ₩34,370 | ₩34,450 | +0.04% | 32.8만 |
|---|