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 | ₩32,143 | ₩32,224 | ₩32,090 | ₩32,210 | +0.21% | 153.5만 |
| 2026.10.08 | ₩31,943 | ₩32,257 | ₩31,943 | ₩32,210 | +0.84% | 78.1만 |
| 2026.10.07 | ₩31,823 | ₩32,083 | ₩31,823 | ₩32,010 | +0.59% | 98.2만 |
| 2026.10.06 | ₩31,970 | ₩32,083 | ₩31,943 | ₩32,050 | +0.25% | 130.2만 |
| 2026.10.05 | ₩31,916 | ₩32,103 | ₩31,856 | ₩31,970 | +0.17% | 221.3만 |
| 2026.10.02 | ₩32,143 | ₩32,304 | ₩31,956 | ₩31,956 | -0.58% | 160.6만 |
| 2026.10.01 | ₩31,849 | ₩32,190 | ₩31,849 | ₩32,110 | +0.82% | 198.1만 |
| 2026.09.30 | ₩32,250 | ₩32,344 | ₩32,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,090 |
| -0.50% |
| 68.6만 |
| 2026.09.29 | ₩32,077 | ₩32,237 | ₩32,036 | ₩32,130 | +0.17% | 196.3만 |
|---|
| 2026.09.28 | ₩32,224 | ₩32,317 | ₩32,137 | ₩32,197 | -0.08% | 184.3만 |
|---|
| 2026.09.25 | ₩32,277 | ₩32,464 | ₩32,224 | ₩32,431 | +0.48% | 75.3만 |
|---|
| 2026.09.24 | ₩32,558 | ₩32,598 | ₩32,277 | ₩32,277 | -0.86% | 142.1만 |
|---|
| 2026.09.23 | ₩32,758 | ₩32,839 | ₩32,438 | ₩32,545 | -0.65% | 337.9만 |
|---|
| 2026.09.22 | ₩32,865 | ₩32,919 | ₩32,772 | ₩32,852 | -0.04% | 75.4만 |
|---|
| 2026.09.21 | ₩32,839 | ₩32,879 | ₩32,785 | ₩32,839 | 0.00% | 67.4만 |
|---|
| 2026.09.18 | ₩32,799 | ₩32,841 | ₩32,732 | ₩32,772 | -0.08% | 76만 |
|---|
| 2026.09.17 | ₩32,825 | ₩32,919 | ₩32,819 | ₩32,906 | +0.24% | 65.5만 |
|---|
| 2026.09.16 | ₩32,745 | ₩32,847 | ₩32,658 | ₩32,692 | -0.16% | 71.7만 |
|---|
| 2026.09.15 | ₩32,718 | ₩32,758 | ₩32,665 | ₩32,752 | +0.10% | 252.1만 |
|---|
| 2026.09.14 | ₩32,718 | ₩32,812 | ₩32,638 | ₩32,732 | +0.04% | 195.4만 |
|---|
| 2026.09.11 | ₩32,865 | ₩32,899 | ₩32,758 | ₩32,772 | -0.28% | 284.8만 |
|---|
| 2026.09.10 | ₩32,906 | ₩32,946 | ₩32,785 | ₩32,812 | -0.28% | 592.3만 |
|---|
| 2026.09.09 | ₩33,146 | ₩33,186 | ₩33,054 | ₩33,066 | -0.24% | 106.9만 |
|---|
| 2026.09.08 | ₩33,213 | ₩33,280 | ₩33,133 | ₩33,146 | -0.20% | 83.2만 |
|---|
| 2026.09.04 | ₩33,240 | ₩33,260 | ₩33,186 | ₩33,213 | -0.08% | 57.7만 |
|---|
| 2026.09.03 | ₩33,226 | ₩33,253 | ₩33,160 | ₩33,200 | -0.08% | 53.9만 |
|---|
| 2026.09.02 | ₩33,160 | ₩33,173 | ₩33,099 | ₩33,146 | -0.04% | 91.6만 |
|---|
| 2026.09.01 | ₩33,119 | ₩33,281 | ₩33,119 | ₩33,126 | +0.02% | 208.6만 |
|---|
| 2026.08.31 | ₩33,387 | ₩33,427 | ₩33,347 | ₩33,374 | -0.04% | 138.7만 |
|---|
| 2026.08.28 | ₩33,614 | ₩33,628 | ₩33,414 | ₩33,420 | -0.58% | 58.8만 |
|---|
| 2026.08.27 | ₩33,574 | ₩33,641 | ₩33,541 | ₩33,547 | -0.08% | 62.5만 |
|---|
| 2026.08.26 | ₩33,601 | ₩33,628 | ₩33,547 | ₩33,547 | -0.16% | 65.4만 |
|---|
| 2026.08.25 | ₩33,547 | ₩33,648 | ₩33,539 | ₩33,634 | +0.26% | 87.9만 |
|---|
| 2026.08.24 | ₩33,360 | ₩33,514 | ₩33,360 | ₩33,494 | +0.40% | 44.8만 |
|---|
| 2026.08.21 | ₩33,400 | ₩33,587 | ₩33,347 | ₩33,374 | -0.08% | 44.8만 |
|---|
| 2026.08.20 | ₩33,494 | ₩33,521 | ₩33,440 | ₩33,440 | -0.16% | 50만 |
|---|
| 2026.08.19 | ₩33,534 | ₩33,621 | ₩33,499 | ₩33,621 | +0.26% | 47.2만 |
|---|
| 2026.08.18 | ₩33,400 | ₩33,480 | ₩33,394 | ₩33,460 | +0.18% | 43.6만 |
|---|
| 2026.08.17 | ₩33,440 | ₩33,507 | ₩33,400 | ₩33,400 | -0.12% | 48.5만 |
|---|
| 2026.08.14 | ₩33,534 | ₩33,590 | ₩33,427 | ₩33,440 | -0.28% | 62.3만 |
|---|
| 2026.08.13 | ₩33,587 | ₩33,668 | ₩33,567 | ₩33,574 | -0.04% | 52.7만 |
|---|
| 2026.08.12 | ₩33,521 | ₩33,561 | ₩33,480 | ₩33,480 | -0.12% | 43.8만 |
|---|
| 2026.08.11 | ₩33,374 | ₩33,501 | ₩33,374 | ₩33,440 | +0.20% | 52.8만 |
|---|
| 2026.08.10 | ₩33,400 | ₩33,454 | ₩33,374 | ₩33,380 | -0.06% | 63.6만 |
|---|
| 2026.08.07 | ₩33,494 | ₩33,501 | ₩33,400 | ₩33,434 | -0.18% | 50만 |
|---|
| 2026.08.06 | ₩33,494 | ₩33,494 | ₩33,374 | ₩33,387 | -0.32% | 48.2만 |
|---|
| 2026.08.05 | ₩33,494 | ₩33,514 | ₩33,440 | ₩33,507 | +0.04% | 45.6만 |
|---|
| 2026.08.04 | ₩33,414 | ₩33,480 | ₩33,407 | ₩33,480 | +0.20% | 39.7만 |
|---|
| 2026.08.03 | ₩33,307 | ₩33,347 | ₩33,300 | ₩33,347 | +0.12% | 84.1만 |
|---|
| 2026.07.31 | ₩33,494 | ₩33,521 | ₩33,400 | ₩33,454 | -0.12% | 35.8만 |
|---|
| 2026.07.30 | ₩33,574 | ₩33,608 | ₩33,534 | ₩33,561 | -0.04% | 35.8만 |
|---|
| 2026.07.29 | ₩33,534 | ₩33,654 | ₩33,507 | ₩33,521 | -0.04% | 38.1만 |
|---|
| 2026.07.28 | ₩33,601 | ₩33,694 | ₩33,594 | ₩33,634 | +0.10% | 58만 |
|---|
| 2026.07.27 | ₩33,574 | ₩33,594 | ₩33,521 | ₩33,581 | +0.02% | 46.6만 |
|---|
| 2026.07.24 | ₩33,387 | ₩33,527 | ₩33,387 | ₩33,480 | +0.28% | 52.1만 |
|---|
| 2026.07.23 | ₩33,400 | ₩33,427 | ₩33,374 | ₩33,414 | +0.04% | 69.3만 |
|---|
| 2026.07.22 | ₩33,521 | ₩33,561 | ₩33,494 | ₩33,501 | -0.06% | 40.7만 |
|---|
| 2026.07.21 | ₩33,574 | ₩33,587 | ₩33,534 | ₩33,547 | -0.08% | 36만 |
|---|
| 2026.07.20 | ₩33,694 | ₩33,714 | ₩33,608 | ₩33,641 | -0.16% | 41.6만 |
|---|
| 2026.07.17 | ₩33,681 | ₩33,788 | ₩33,668 | ₩33,701 | +0.06% | 57.4만 |
|---|
| 2026.07.16 | ₩33,694 | ₩33,728 | ₩33,681 | ₩33,701 | +0.02% | 66.7만 |
|---|
| 2026.07.15 | ₩33,748 | ₩33,781 | ₩33,714 | ₩33,721 | -0.08% | 18.1만 |
|---|
| 2026.07.14 | ₩33,641 | ₩33,708 | ₩33,614 | ₩33,654 | +0.04% | 64.9만 |
|---|
| 2026.07.13 | ₩33,574 | ₩33,748 | ₩33,521 | ₩33,534 | -0.12% | 64.7만 |
|---|
| 2026.07.10 | ₩33,761 | ₩33,775 | ₩33,688 | ₩33,701 | -0.18% | 44만 |
|---|
| 2026.07.09 | ₩33,735 | ₩33,815 | ₩33,716 | ₩33,735 | 0.00% | 35만 |
|---|
| 2026.07.08 | ₩33,668 | ₩33,708 | ₩33,614 | ₩33,674 | +0.02% | 46.2만 |
|---|
| 2026.07.07 | ₩33,828 | ₩33,828 | ₩33,708 | ₩33,708 | -0.36% | 45.3만 |
|---|
| 2026.07.06 | ₩33,775 | ₩33,868 | ₩33,775 | ₩33,862 | +0.26% | 48.7만 |
|---|
| 2026.07.02 | ₩33,788 | ₩33,855 | ₩33,775 | ₩33,801 | +0.04% | 39.6만 |
|---|
| 2026.07.01 | ₩33,788 | ₩33,868 | ₩33,788 | ₩33,801 | +0.04% | 56.8만 |
|---|
| 2026.06.30 | ₩34,096 | ₩34,109 | ₩33,989 | ₩33,989 | -0.31% | 44.8만 |
|---|
| 2026.06.29 | ₩34,109 | ₩34,229 | ₩34,102 | ₩34,136 | +0.08% | 41.7만 |
|---|
| 2026.06.26 | ₩34,149 | ₩34,203 | ₩34,136 | ₩34,136 | -0.04% | 57만 |
|---|
| 2026.06.25 | ₩34,109 | ₩34,176 | ₩34,109 | ₩34,149 | +0.12% | 80.1만 |
|---|
| 2026.06.24 | ₩34,015 | ₩34,075 | ₩34,015 | ₩34,042 | +0.08% | 75.3만 |
|---|
| 2026.06.23 | ₩33,855 | ₩33,922 | ₩33,855 | ₩33,875 | +0.06% | 54만 |
|---|
| 2026.06.22 | ₩33,882 | ₩33,888 | ₩33,828 | ₩33,855 | -0.08% | 63.9만 |
|---|
| 2026.06.18 | ₩33,948 | ₩34,029 | ₩33,924 | ₩33,935 | -0.04% | 49.7만 |
|---|
| 2026.06.17 | ₩34,002 | ₩34,062 | ₩33,828 | ₩33,835 | -0.49% | 61.4만 |
|---|
| 2026.06.16 | ₩34,015 | ₩34,042 | ₩33,982 | ₩34,029 | +0.04% | 50.2만 |
|---|
| 2026.06.15 | ₩33,948 | ₩34,015 | ₩33,928 | ₩33,955 | +0.02% | 44.1만 |
|---|
| 2026.06.12 | ₩33,935 | ₩33,948 | ₩33,862 | ₩33,915 | -0.06% | 65.6만 |
|---|
| 2026.06.11 | ₩33,761 | ₩33,962 | ₩33,761 | ₩33,962 | +0.59% | 86.3만 |
|---|
| 2026.06.10 | ₩33,775 | ₩33,815 | ₩33,736 | ₩33,775 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩33,788 | ₩33,821 | ₩33,741 | ₩33,801 | +0.04% | 51.4만 |
|---|
| 2026.06.08 | ₩33,748 | ₩33,788 | ₩33,681 | ₩33,694 | -0.16% | 61.4만 |
|---|
| 2026.06.05 | ₩33,775 | ₩33,775 | ₩33,668 | ₩33,694 | -0.24% | 51.8만 |
|---|
| 2026.06.04 | ₩33,855 | ₩33,908 | ₩33,848 | ₩33,855 | 0.00% | 37.6만 |
|---|
| 2026.06.03 | ₩33,841 | ₩33,875 | ₩33,808 | ₩33,848 | +0.02% | 32.5만 |
|---|
| 2026.06.02 | ₩33,882 | ₩33,935 | ₩33,855 | ₩33,928 | +0.14% | 51.7만 |
|---|
| 2026.06.01 | ₩33,788 | ₩33,888 | ₩33,748 | ₩33,888 | +0.30% | 62만 |
|---|
| 2026.05.29 | ₩34,096 | ₩34,109 | ₩34,022 | ₩34,069 | -0.08% | 80.7만 |
|---|
| 2026.05.28 | ₩33,908 | ₩34,035 | ₩33,895 | ₩34,022 | +0.34% | 83.8만 |
|---|
| 2026.05.27 | ₩34,002 | ₩34,002 | ₩33,915 | ₩33,928 | -0.22% | 95.5만 |
|---|
| 2026.05.26 | ₩33,895 | ₩33,935 | ₩33,862 | ₩33,922 | +0.08% | 77.3만 |
|---|
| 2026.05.22 | ₩33,801 | ₩33,815 | ₩33,681 | ₩33,788 | -0.04% | 41.2만 |
|---|
| 2026.05.21 | ₩33,587 | ₩33,768 | ₩33,547 | ₩33,748 | +0.48% | 35만 |
|---|
| 2026.05.20 | ₩33,480 | ₩33,728 | ₩33,480 | ₩33,721 | +0.72% | 44.8만 |
|---|
| 2026.05.19 | ₩33,467 | ₩33,541 | ₩33,427 | ₩33,480 | +0.04% | 133.2만 |
|---|
| 2026.05.18 | ₩33,681 | ₩33,689 | ₩33,539 | ₩33,608 | -0.22% | 46.9만 |
|---|
| 2026.05.15 | ₩33,721 | ₩33,721 | ₩33,628 | ₩33,654 | -0.20% | 87.4만 |
|---|
| 2026.05.14 | ₩34,042 | ₩34,055 | ₩33,882 | ₩33,895 | -0.43% | 94.5만 |
|---|
| 2026.05.13 | ₩33,855 | ₩33,935 | ₩33,828 | ₩33,912 | +0.17% | 79만 |
|---|
| 2026.05.12 | ₩33,908 | ₩34,229 | ₩33,828 | ₩33,888 | -0.06% | 966.7만 |
|---|
| 2026.05.11 | ₩34,109 | ₩34,110 | ₩34,055 | ₩34,065 | -0.13% | 113.9만 |
|---|
| 2026.05.08 | ₩34,149 | ₩34,172 | ₩34,109 | ₩34,162 | +0.04% | 81.7만 |
|---|
| 2026.05.07 | ₩34,149 | ₩34,162 | ₩34,015 | ₩34,042 | -0.31% | 78.9만 |
|---|
| 2026.05.06 | ₩34,042 | ₩34,121 | ₩34,042 | ₩34,096 | +0.16% | 229.8만 |
|---|
| 2026.05.05 | ₩33,935 | ₩33,975 | ₩33,915 | ₩33,935 | 0.00% | 103.1만 |
|---|
| 2026.05.04 | ₩33,989 | ₩34,009 | ₩33,841 | ₩33,882 | -0.31% | 78.5만 |
|---|
| 2026.05.01 | ₩33,989 | ₩34,082 | ₩33,969 | ₩34,015 | +0.08% | 152.1만 |
|---|
| 2026.04.30 | ₩34,136 | ₩34,162 | ₩34,096 | ₩34,136 | 0.00% | 63.8만 |
|---|
| 2026.04.29 | ₩34,149 | ₩34,149 | ₩34,049 | ₩34,075 | -0.22% | 53.6만 |
|---|
| 2026.04.28 | ₩34,256 | ₩34,276 | ₩34,223 | ₩34,263 | +0.02% | 55.3만 |
|---|
| 2026.04.27 | ₩34,256 | ₩34,303 | ₩34,243 | ₩34,269 | +0.04% | 57.9만 |
|---|
| 2026.04.24 | ₩34,203 | ₩34,296 | ₩34,182 | ₩34,256 | +0.16% | 44.4만 |
|---|
| 2026.04.23 | ₩34,269 | ₩34,309 | ₩34,189 | ₩34,229 | -0.12% | 54.4만 |
|---|
| 2026.04.22 | ₩34,336 | ₩34,336 | ₩34,269 | ₩34,269 | -0.19% | 39.5만 |
|---|
| 2026.04.21 | ₩34,323 | ₩34,323 | ₩34,223 | ₩34,229 | -0.27% | 70.1만 |
|---|
| 2026.04.20 | ₩34,390 | ₩34,390 | ₩34,316 | ₩34,363 | -0.08% | 63.6만 |
|---|
| 2026.04.17 | ₩34,416 | ₩34,457 | ₩34,376 | ₩34,376 | -0.12% | 59.8만 |
|---|
| 2026.04.16 | ₩34,363 | ₩34,376 | ₩34,269 | ₩34,323 | -0.12% | 54.2만 |
|---|
| 2026.04.15 | ₩34,296 | ₩34,336 | ₩34,256 | ₩34,323 | +0.08% | 84.6만 |
|---|
| 2026.04.14 | ₩34,256 | ₩34,376 | ₩34,229 | ₩34,376 | +0.35% | 73.1만 |
|---|
| 2026.04.13 | ₩34,203 | ₩34,296 | ₩34,162 | ₩34,283 | +0.23% | 70.1만 |
|---|
| 2026.04.10 | ₩34,229 | ₩34,243 | ₩34,169 | ₩34,203 | -0.08% | 65.2만 |
|---|
| 2026.04.09 | ₩34,189 | ₩34,309 | ₩34,129 | ₩34,243 | +0.16% | 47.6만 |
|---|
| 2026.04.08 | ₩34,269 | ₩34,283 | ₩34,203 | ₩34,216 | -0.16% | 66만 |
|---|
| 2026.04.07 | ₩34,082 | ₩34,142 | ₩33,989 | ₩34,109 | +0.08% | 82.5만 |
|---|
| 2026.04.06 | ₩34,069 | ₩34,129 | ₩34,055 | ₩34,055 | -0.04% | 71.9만 |
|---|
| 2026.04.02 | ₩34,015 | ₩34,162 | ₩34,015 | ₩34,136 | +0.35% | 47.3만 |
|---|
| 2026.04.01 | ₩34,042 | ₩34,136 | ₩34,042 | ₩34,062 | +0.06% | 54.4만 |
|---|
| 2026.03.31 | ₩34,176 | ₩34,243 | ₩34,149 | ₩34,162 | -0.04% | 74만 |
|---|
| 2026.03.30 | ₩34,082 | ₩34,176 | ₩34,069 | ₩34,096 | +0.04% | 97만 |
|---|
| 2026.03.27 | ₩33,815 | ₩33,948 | ₩33,815 | ₩33,908 | +0.28% | 64.9만 |
|---|
| 2026.03.26 | ₩33,989 | ₩34,055 | ₩33,858 | ₩33,862 | -0.37% | 98.7만 |
|---|
| 2026.03.25 | ₩34,082 | ₩34,149 | ₩34,049 | ₩34,149 | +0.20% | 72.7만 |
|---|
| 2026.03.24 | ₩33,935 | ₩34,042 | ₩33,895 | ₩33,962 | +0.08% | 69.8만 |
|---|
| 2026.03.23 | ₩34,029 | ₩34,149 | ₩33,975 | ₩34,055 | +0.08% | 110.1만 |
|---|
| 2026.03.20 | ₩34,122 | ₩34,136 | ₩33,922 | ₩33,935 | -0.55% | 72.3만 |
|---|
| 2026.03.19 | ₩34,136 | ₩34,295 | ₩34,136 | ₩34,216 | +0.24% | 123.6만 |
|---|
| 2026.03.18 | ₩34,336 | ₩34,336 | ₩34,209 | ₩34,216 | -0.35% | 53만 |
|---|
| 2026.03.17 | ₩34,363 | ₩34,410 | ₩34,363 | ₩34,370 | +0.02% | 36.8만 |
|---|
| 2026.03.16 | ₩34,323 | ₩34,347 | ₩34,276 | ₩34,336 | +0.04% | 57.8만 |
|---|
| 2026.03.13 | ₩34,229 | ₩34,263 | ₩34,149 | ₩34,176 | -0.16% | 48.7만 |
|---|
| 2026.03.12 | ₩34,256 | ₩34,309 | ₩34,162 | ₩34,203 | -0.16% | 48.7만 |
|---|
| 2026.03.11 | ₩34,403 | ₩34,416 | ₩34,323 | ₩34,323 | -0.23% | 55.3만 |
|---|
| 2026.03.10 | ₩34,523 | ₩34,550 | ₩34,450 | ₩34,470 | -0.15% | 57.2만 |
|---|
| 2026.03.09 | ₩34,376 | ₩34,537 | ₩34,376 | ₩34,523 | +0.43% | 106만 |
|---|
| 2026.03.06 | ₩34,376 | ₩34,497 | ₩34,343 | ₩34,403 | +0.08% | 93만 |
|---|
| 2026.03.05 | ₩34,443 | ₩34,470 | ₩34,415 | ₩34,470 | +0.08% | 37.6만 |
|---|
| 2026.03.04 | ₩34,564 | ₩34,564 | ₩34,510 | ₩34,510 | -0.15% | 44.2만 |
|---|
| 2026.03.03 | ₩34,470 | ₩34,590 | ₩34,470 | ₩34,557 | +0.25% | 50.9만 |
|---|
| 2026.03.02 | ₩34,644 | ₩34,644 | ₩34,577 | ₩34,597 | -0.14% | 60.2만 |
|---|
| 2026.02.27 | ₩34,871 | ₩34,925 | ₩34,864 | ₩34,884 | +0.04% | 65.1만 |
|---|
| 2026.02.26 | ₩34,751 | ₩34,844 | ₩34,744 | ₩34,804 | +0.15% | 60.1만 |
|---|
| 2026.02.25 | ₩34,737 | ₩34,777 | ₩34,724 | ₩34,724 | -0.04% | 64.7만 |
|---|
| 2026.02.24 | ₩34,764 | ₩34,804 | ₩34,737 | ₩34,764 | 0.00% | 46.4만 |
|---|
| 2026.02.23 | ₩34,711 | ₩34,800 | ₩34,703 | ₩34,777 | +0.19% | 80.1만 |
|---|
| 2026.02.20 | ₩34,657 | ₩34,711 | ₩34,637 | ₩34,704 | +0.14% | 60.1만 |
|---|
| 2026.02.19 | ₩34,630 | ₩34,684 | ₩34,617 | ₩34,684 | +0.15% | 54.9만 |
|---|
| 2026.02.18 | ₩34,657 | ₩34,684 | ₩34,637 | ₩34,657 | 0.00% | 51.2만 |
|---|
| 2026.02.17 | ₩34,711 | ₩34,733 | ₩34,670 | ₩34,670 | -0.12% | 56만 |
|---|
| 2026.02.13 | ₩34,697 | ₩34,751 | ₩34,697 | ₩34,737 | +0.12% | 34.9만 |
|---|
| 2026.02.12 | ₩34,510 | ₩34,650 | ₩34,510 | ₩34,630 | +0.35% | 64만 |
|---|
| 2026.02.11 | ₩34,483 | ₩34,523 | ₩34,457 | ₩34,470 | -0.04% | 62.3만 |
|---|
| 2026.02.10 | ₩34,523 | ₩34,564 | ₩34,510 | ₩34,537 | +0.04% | 71만 |
|---|
| 2026.02.09 | ₩34,403 | ₩34,457 | ₩34,391 | ₩34,430 | +0.08% | 57.6만 |
|---|
| 2026.02.06 | ₩34,390 | ₩34,430 | ₩34,390 | ₩34,426 | +0.10% | 44.9만 |
|---|
| 2026.02.05 | ₩34,336 | ₩34,416 | ₩34,328 | ₩34,403 | +0.19% | 45.7만 |
|---|
| 2026.02.04 | ₩34,296 | ₩34,336 | ₩34,269 | ₩34,283 | -0.04% | 75.7만 |
|---|
| 2026.02.03 | ₩34,283 | ₩34,363 | ₩34,283 | ₩34,323 | +0.12% | 60.1만 |
|---|
| 2026.02.02 | ₩34,350 | ₩34,363 | ₩34,296 | ₩34,296 | -0.16% | 49.4만 |
|---|
| 2026.01.30 | ₩34,523 | ₩34,543 | ₩34,497 | ₩34,510 | -0.04% | 62.9만 |
|---|
| 2026.01.29 | ₩34,483 | ₩34,577 | ₩34,483 | ₩34,550 | +0.19% | 56.7만 |
|---|
| 2026.01.28 | ₩34,523 | ₩34,543 | ₩34,487 | ₩34,537 | +0.04% | 38만 |
|---|
| 2026.01.27 | ₩34,564 | ₩34,577 | ₩34,526 | ₩34,537 | -0.08% | 46.5만 |
|---|
| 2026.01.26 | ₩34,510 | ₩34,550 | ₩34,503 | ₩34,537 | +0.08% | 87.1만 |
|---|
| 2026.01.23 | ₩34,443 | ₩34,490 | ₩34,435 | ₩34,457 | +0.04% | 39.4만 |
|---|
| 2026.01.22 | ₩34,416 | ₩34,470 | ₩34,396 | ₩34,430 | +0.04% | 63.2만 |
|---|
| 2026.01.21 | ₩34,416 | ₩34,523 | ₩34,391 | ₩34,443 | +0.08% | 121.6만 |
|---|
| 2026.01.20 | ₩34,390 | ₩34,424 | ₩34,363 | ₩34,376 | -0.04% | 73.4만 |
|---|
| 2026.01.16 | ₩34,510 | ₩34,546 | ₩34,470 | ₩34,470 | -0.12% | 40.1만 |
|---|
| 2026.01.15 | ₩34,564 | ₩34,577 | ₩34,510 | ₩34,523 | -0.12% | 40만 |
|---|
| 2026.01.14 | ₩34,550 | ₩34,577 | ₩34,537 | ₩34,577 | +0.08% | 46.8만 |
|---|
| 2026.01.13 | ₩34,550 | ₩34,557 | ₩34,503 | ₩34,534 | -0.05% | 38.8만 |
|---|
| 2026.01.12 | ₩34,537 | ₩34,604 | ₩34,523 | ₩34,550 | +0.04% | 47.3만 |
|---|
| 2026.01.09 | ₩34,443 | ₩34,610 | ₩34,443 | ₩34,550 | +0.31% | 37.1만 |
|---|
| 2026.01.08 | ₩34,376 | ₩34,390 | ₩34,363 | ₩34,363 | -0.04% | 37만 |
|---|
| 2026.01.07 | ₩34,403 | ₩34,497 | ₩34,376 | ₩34,443 | +0.12% | 43.2만 |
|---|
| 2026.01.06 | ₩34,323 | ₩34,376 | ₩34,323 | ₩34,363 | +0.12% | 37.6만 |
|---|
| 2026.01.05 | ₩34,350 | ₩34,403 | ₩34,343 | ₩34,376 | +0.08% | 42.4만 |
|---|
| 2026.01.02 | ₩34,403 | ₩34,416 | ₩34,296 | ₩34,296 | -0.31% | 54.3만 |
|---|
| 2025.12.31 | ₩34,350 | ₩34,410 | ₩34,330 | ₩34,330 | -0.06% | 42.1만 |
|---|
| 2025.12.30 | ₩34,376 | ₩34,457 | ₩34,363 | ₩34,430 | +0.16% | 32만 |
|---|
| 2025.12.29 | ₩34,430 | ₩34,430 | ₩34,376 | ₩34,430 | 0.00% | 47.1만 |
|---|
| 2025.12.26 | ₩34,430 | ₩34,436 | ₩34,370 | ₩34,416 | -0.04% | 42.1만 |
|---|
| 2025.12.24 | ₩34,323 | ₩34,416 | ₩34,323 | ₩34,416 | +0.27% | 36.1만 |
|---|
| 2025.12.23 | ₩34,229 | ₩34,336 | ₩34,223 | ₩34,336 | +0.31% | 49.6만 |
|---|
| 2025.12.22 | ₩34,309 | ₩34,350 | ₩34,299 | ₩34,323 | +0.04% | 45.7만 |
|---|
| 2025.12.19 | ₩34,336 | ₩34,363 | ₩34,309 | ₩34,323 | -0.04% | 36.4만 |
|---|
| 2025.12.18 | ₩34,497 | ₩34,537 | ₩34,457 | ₩34,523 | +0.08% | 69.7만 |
|---|
| 2025.12.17 | ₩34,390 | ₩34,436 | ₩34,383 | ₩34,416 | +0.08% | 40.4만 |
|---|
| 2025.12.16 | ₩34,350 | ₩34,470 | ₩34,350 | ₩34,430 | +0.23% | 164.8만 |
|---|
| 2025.12.15 | ₩34,350 | ₩34,390 | ₩34,336 | ₩34,363 | +0.04% | 56.3만 |
|---|
| 2025.12.12 | ₩34,269 | ₩34,309 | ₩34,269 | ₩34,283 | +0.04% | 38.4만 |
|---|
| 2025.12.11 | ₩34,430 | ₩34,470 | ₩34,370 | ₩34,390 | -0.12% | 40.8만 |
|---|
| 2025.12.10 | ₩34,216 | ₩34,430 | ₩34,203 | ₩34,346 | +0.38% | 38.9만 |
|---|
| 2025.12.09 | ₩34,296 | ₩34,316 | ₩34,216 | ₩34,223 | -0.21% | 34.2만 |
|---|
| 2025.12.08 | ₩34,309 | ₩34,316 | ₩34,216 | ₩34,229 | -0.23% | 42.6만 |
|---|
| 2025.12.05 | ₩34,336 | ₩34,350 | ₩34,283 | ₩34,309 | -0.08% | 48.4만 |
|---|
| 2025.12.04 | ₩34,363 | ₩34,390 | ₩34,330 | ₩34,350 | -0.04% | 34.9만 |
|---|
| 2025.12.03 | ₩34,430 | ₩34,443 | ₩34,378 | ₩34,430 | 0.00% | 32.6만 |
|---|
| 2025.12.02 | ₩34,309 | ₩34,390 | ₩34,309 | ₩34,376 | +0.19% | 35.5만 |
|---|
| 2025.12.01 | ₩34,430 | ₩34,436 | ₩34,296 | ₩34,363 | -0.19% | 40.9만 |
|---|
| 2025.11.28 | ₩34,564 | ₩34,604 | ₩34,550 | ₩34,577 | +0.04% | 39.7만 |
|---|
| 2025.11.26 | ₩34,564 | ₩34,630 | ₩34,537 | ₩34,630 | +0.19% | 42.7만 |
|---|
| 2025.11.25 | ₩34,523 | ₩34,604 | ₩34,523 | ₩34,577 | +0.15% | 49.6만 |
|---|
| 2025.11.24 | ₩34,483 | ₩34,503 | ₩34,430 | ₩34,497 | +0.04% | 42.9만 |
|---|
| 2025.11.21 | ₩34,443 | ₩34,457 | ₩34,403 | ₩34,416 | -0.08% | 41.8만 |
|---|
| 2025.11.20 | ₩34,336 | ₩34,387 | ₩34,336 | ₩34,350 | +0.04% | 35.1만 |
|---|
| 2025.11.19 | ₩34,363 | ₩34,390 | ₩34,296 | ₩34,323 | -0.12% | 39.8만 |
|---|
| 2025.11.18 | ₩34,376 | ₩34,383 | ₩34,312 | ₩34,350 | -0.08% | 44.2만 |
|---|
| 2025.11.17 | ₩34,363 | ₩34,363 | ₩34,309 | ₩34,316 | -0.14% | 40.1만 |
|---|
| 2025.11.14 | ₩34,350 | ₩34,435 | ₩34,309 | ₩34,323 | -0.08% | 39.5만 |
|---|
| 2025.11.13 | ₩34,403 | ₩34,436 | ₩34,350 | ₩34,350 | -0.16% | 47.5만 |
|---|
| 2025.11.12 | ₩34,416 | ₩34,497 | ₩34,416 | ₩34,457 | +0.12% | 44.2만 |
|---|
| 2025.11.11 | ₩34,443 | ₩34,497 | ₩34,403 | ₩34,443 | 0.00% | 41.6만 |
|---|
| 2025.11.10 | ₩34,363 | ₩34,403 | ₩34,363 | ₩34,376 | +0.04% | 45.3만 |
|---|
| 2025.11.07 | ₩34,336 | ₩34,423 | ₩34,336 | ₩34,376 | +0.12% | 45.8만 |
|---|
| 2025.11.06 | ₩34,376 | ₩34,412 | ₩34,376 | ₩34,376 | 0.00% | 29.2만 |
|---|
| 2025.11.05 | ₩34,229 | ₩34,368 | ₩34,229 | ₩34,256 | +0.08% | 41.2만 |
|---|
| 2025.11.04 | ₩34,336 | ₩34,390 | ₩34,336 | ₩34,363 | +0.08% | 49.3만 |
|---|
| 2025.11.03 | ₩34,363 | ₩34,363 | ₩34,309 | ₩34,336 | -0.08% | 48.8만 |
|---|
| 2025.10.31 | ₩34,577 | ₩34,584 | ₩34,510 | ₩34,523 | -0.15% | 36.3만 |
|---|
| 2025.10.30 | ₩34,497 | ₩34,597 | ₩34,483 | ₩34,497 | 0.00% | 67.3만 |
|---|
| 2025.10.29 | ₩34,697 | ₩34,719 | ₩34,537 | ₩34,537 | -0.46% | 62.6만 |
|---|
| 2025.10.28 | ₩34,684 | ₩34,777 | ₩34,684 | ₩34,724 | +0.12% | 49.7만 |
|---|
| 2025.10.27 | ₩34,657 | ₩34,697 | ₩34,617 | ₩34,677 | +0.06% | 46.4만 |
|---|
| 2025.10.24 | ₩34,630 | ₩34,684 | ₩34,617 | ₩34,644 | +0.04% | 39.3만 |
|---|
| 2025.10.23 | ₩34,630 | ₩34,664 | ₩34,604 | ₩34,604 | -0.08% | 33.9만 |
|---|
| 2025.10.22 | ₩34,684 | ₩34,691 | ₩34,637 | ₩34,684 | 0.00% | 39만 |
|---|
| 2025.10.21 | ₩34,711 | ₩34,724 | ₩34,684 | ₩34,711 | 0.00% | 40.9만 |
|---|
| 2025.10.20 | ₩34,670 | ₩34,677 | ₩34,624 | ₩34,657 | -0.04% | 41.9만 |
|---|
| 2025.10.17 | ₩34,630 | ₩34,644 | ₩34,590 | ₩34,630 | 0.00% | 40.3만 |
|---|
| 2025.10.16 | ₩34,483 | ₩34,664 | ₩34,483 | ₩34,630 | +0.43% | 42.1만 |
|---|
| 2025.10.15 | ₩34,510 | ₩34,577 | ₩34,510 | ₩34,510 | 0.00% | 58.5만 |
|---|
| 2025.10.14 | ₩34,443 | ₩34,564 | ₩34,430 | ₩34,537 | +0.27% | 36.4만 |
|---|
| 2025.10.13 | ₩34,416 | ₩34,457 | ₩34,336 | ₩34,403 | -0.04% | 31만 |
|---|
| 2025.10.10 | ₩34,416 | ₩34,470 | ₩34,350 | ₩34,430 | +0.04% | 32.8만 |
|---|