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 | ₩32,103 | ₩32,183 | ₩32,049 | ₩32,169 | +0.21% | 153.5만 |
| 2026.10.08 | ₩31,902 | ₩32,216 | ₩31,902 | ₩32,169 | +0.84% | 78.1만 |
| 2026.10.07 | ₩31,782 | ₩32,042 | ₩31,782 | ₩31,969 | +0.59% | 98.2만 |
| 2026.10.06 | ₩31,929 | ₩32,042 | ₩31,902 | ₩32,009 | +0.25% | 130.2만 |
| 2026.10.05 | ₩31,876 | ₩32,062 | ₩31,815 | ₩31,929 | +0.17% | 221.3만 |
| 2026.10.02 | ₩32,103 | ₩32,263 | ₩31,916 | ₩31,916 | -0.58% | 160.6만 |
| 2026.10.01 | ₩31,809 | ₩32,149 | ₩31,809 | ₩32,069 | +0.82% | 198.1만 |
| 2026.09.30 | ₩32,209 | ₩32,303 | ₩31,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,049 |
| -0.50% |
| 68.6만 |
| 2026.09.29 | ₩32,036 | ₩32,196 | ₩31,996 | ₩32,089 | +0.17% | 196.3만 |
|---|
| 2026.09.28 | ₩32,183 | ₩32,276 | ₩32,096 | ₩32,156 | -0.08% | 184.3만 |
|---|
| 2026.09.25 | ₩32,236 | ₩32,423 | ₩32,183 | ₩32,390 | +0.48% | 75.3만 |
|---|
| 2026.09.24 | ₩32,517 | ₩32,557 | ₩32,236 | ₩32,236 | -0.86% | 142.1만 |
|---|
| 2026.09.23 | ₩32,717 | ₩32,797 | ₩32,396 | ₩32,503 | -0.65% | 337.9만 |
|---|
| 2026.09.22 | ₩32,824 | ₩32,877 | ₩32,730 | ₩32,810 | -0.04% | 75.4만 |
|---|
| 2026.09.21 | ₩32,797 | ₩32,837 | ₩32,744 | ₩32,797 | 0.00% | 67.4만 |
|---|
| 2026.09.18 | ₩32,757 | ₩32,800 | ₩32,690 | ₩32,730 | -0.08% | 76만 |
|---|
| 2026.09.17 | ₩32,784 | ₩32,877 | ₩32,777 | ₩32,864 | +0.24% | 65.5만 |
|---|
| 2026.09.16 | ₩32,703 | ₩32,805 | ₩32,617 | ₩32,650 | -0.16% | 71.7만 |
|---|
| 2026.09.15 | ₩32,677 | ₩32,717 | ₩32,623 | ₩32,710 | +0.10% | 252.1만 |
|---|
| 2026.09.14 | ₩32,677 | ₩32,770 | ₩32,597 | ₩32,690 | +0.04% | 195.4만 |
|---|
| 2026.09.11 | ₩32,824 | ₩32,857 | ₩32,717 | ₩32,730 | -0.28% | 284.8만 |
|---|
| 2026.09.10 | ₩32,864 | ₩32,904 | ₩32,744 | ₩32,770 | -0.28% | 592.3만 |
|---|
| 2026.09.09 | ₩33,104 | ₩33,144 | ₩33,012 | ₩33,024 | -0.24% | 106.9만 |
|---|
| 2026.09.08 | ₩33,171 | ₩33,238 | ₩33,091 | ₩33,104 | -0.20% | 83.2만 |
|---|
| 2026.09.04 | ₩33,198 | ₩33,218 | ₩33,144 | ₩33,171 | -0.08% | 57.7만 |
|---|
| 2026.09.03 | ₩33,184 | ₩33,211 | ₩33,117 | ₩33,157 | -0.08% | 53.9만 |
|---|
| 2026.09.02 | ₩33,117 | ₩33,131 | ₩33,057 | ₩33,104 | -0.04% | 91.6만 |
|---|
| 2026.09.01 | ₩33,077 | ₩33,239 | ₩33,077 | ₩33,084 | +0.02% | 208.6만 |
|---|
| 2026.08.31 | ₩33,344 | ₩33,385 | ₩33,304 | ₩33,331 | -0.04% | 138.7만 |
|---|
| 2026.08.28 | ₩33,571 | ₩33,585 | ₩33,371 | ₩33,378 | -0.58% | 58.8만 |
|---|
| 2026.08.27 | ₩33,531 | ₩33,598 | ₩33,498 | ₩33,505 | -0.08% | 62.5만 |
|---|
| 2026.08.26 | ₩33,558 | ₩33,585 | ₩33,505 | ₩33,505 | -0.16% | 65.4만 |
|---|
| 2026.08.25 | ₩33,505 | ₩33,605 | ₩33,497 | ₩33,591 | +0.26% | 87.9만 |
|---|
| 2026.08.24 | ₩33,318 | ₩33,471 | ₩33,318 | ₩33,451 | +0.40% | 44.8만 |
|---|
| 2026.08.21 | ₩33,358 | ₩33,545 | ₩33,304 | ₩33,331 | -0.08% | 44.8만 |
|---|
| 2026.08.20 | ₩33,451 | ₩33,478 | ₩33,398 | ₩33,398 | -0.16% | 50만 |
|---|
| 2026.08.19 | ₩33,491 | ₩33,578 | ₩33,457 | ₩33,578 | +0.26% | 47.2만 |
|---|
| 2026.08.18 | ₩33,358 | ₩33,438 | ₩33,351 | ₩33,418 | +0.18% | 43.6만 |
|---|
| 2026.08.17 | ₩33,398 | ₩33,465 | ₩33,358 | ₩33,358 | -0.12% | 48.5만 |
|---|
| 2026.08.14 | ₩33,491 | ₩33,547 | ₩33,385 | ₩33,398 | -0.28% | 62.3만 |
|---|
| 2026.08.13 | ₩33,545 | ₩33,625 | ₩33,525 | ₩33,531 | -0.04% | 52.7만 |
|---|
| 2026.08.12 | ₩33,478 | ₩33,518 | ₩33,438 | ₩33,438 | -0.12% | 43.8만 |
|---|
| 2026.08.11 | ₩33,331 | ₩33,458 | ₩33,331 | ₩33,398 | +0.20% | 52.8만 |
|---|
| 2026.08.10 | ₩33,358 | ₩33,411 | ₩33,331 | ₩33,338 | -0.06% | 63.6만 |
|---|
| 2026.08.07 | ₩33,451 | ₩33,458 | ₩33,358 | ₩33,391 | -0.18% | 50만 |
|---|
| 2026.08.06 | ₩33,451 | ₩33,451 | ₩33,331 | ₩33,344 | -0.32% | 48.2만 |
|---|
| 2026.08.05 | ₩33,451 | ₩33,471 | ₩33,398 | ₩33,465 | +0.04% | 45.6만 |
|---|
| 2026.08.04 | ₩33,371 | ₩33,438 | ₩33,364 | ₩33,438 | +0.20% | 39.7만 |
|---|
| 2026.08.03 | ₩33,264 | ₩33,304 | ₩33,258 | ₩33,304 | +0.12% | 84.1만 |
|---|
| 2026.07.31 | ₩33,451 | ₩33,478 | ₩33,358 | ₩33,411 | -0.12% | 35.8만 |
|---|
| 2026.07.30 | ₩33,531 | ₩33,565 | ₩33,491 | ₩33,518 | -0.04% | 35.8만 |
|---|
| 2026.07.29 | ₩33,491 | ₩33,612 | ₩33,465 | ₩33,478 | -0.04% | 38.1만 |
|---|
| 2026.07.28 | ₩33,558 | ₩33,652 | ₩33,551 | ₩33,591 | +0.10% | 58만 |
|---|
| 2026.07.27 | ₩33,531 | ₩33,551 | ₩33,478 | ₩33,538 | +0.02% | 46.6만 |
|---|
| 2026.07.24 | ₩33,344 | ₩33,485 | ₩33,344 | ₩33,438 | +0.28% | 52.1만 |
|---|
| 2026.07.23 | ₩33,358 | ₩33,385 | ₩33,331 | ₩33,371 | +0.04% | 69.3만 |
|---|
| 2026.07.22 | ₩33,478 | ₩33,518 | ₩33,451 | ₩33,458 | -0.06% | 40.7만 |
|---|
| 2026.07.21 | ₩33,531 | ₩33,545 | ₩33,491 | ₩33,505 | -0.08% | 36만 |
|---|
| 2026.07.20 | ₩33,652 | ₩33,672 | ₩33,565 | ₩33,598 | -0.16% | 41.6만 |
|---|
| 2026.07.17 | ₩33,638 | ₩33,745 | ₩33,625 | ₩33,658 | +0.06% | 57.4만 |
|---|
| 2026.07.16 | ₩33,652 | ₩33,685 | ₩33,638 | ₩33,658 | +0.02% | 66.7만 |
|---|
| 2026.07.15 | ₩33,705 | ₩33,738 | ₩33,672 | ₩33,678 | -0.08% | 18.1만 |
|---|
| 2026.07.14 | ₩33,598 | ₩33,665 | ₩33,571 | ₩33,612 | +0.04% | 64.9만 |
|---|
| 2026.07.13 | ₩33,531 | ₩33,705 | ₩33,478 | ₩33,491 | -0.12% | 64.7만 |
|---|
| 2026.07.10 | ₩33,718 | ₩33,732 | ₩33,645 | ₩33,658 | -0.18% | 44만 |
|---|
| 2026.07.09 | ₩33,692 | ₩33,772 | ₩33,673 | ₩33,692 | 0.00% | 35만 |
|---|
| 2026.07.08 | ₩33,625 | ₩33,665 | ₩33,571 | ₩33,632 | +0.02% | 46.2만 |
|---|
| 2026.07.07 | ₩33,785 | ₩33,785 | ₩33,665 | ₩33,665 | -0.36% | 45.3만 |
|---|
| 2026.07.06 | ₩33,732 | ₩33,825 | ₩33,732 | ₩33,818 | +0.26% | 48.7만 |
|---|
| 2026.07.02 | ₩33,745 | ₩33,812 | ₩33,732 | ₩33,758 | +0.04% | 39.6만 |
|---|
| 2026.07.01 | ₩33,745 | ₩33,825 | ₩33,745 | ₩33,758 | +0.04% | 56.8만 |
|---|
| 2026.06.30 | ₩34,052 | ₩34,066 | ₩33,945 | ₩33,945 | -0.31% | 44.8만 |
|---|
| 2026.06.29 | ₩34,066 | ₩34,186 | ₩34,059 | ₩34,092 | +0.08% | 41.7만 |
|---|
| 2026.06.26 | ₩34,106 | ₩34,159 | ₩34,092 | ₩34,092 | -0.04% | 57만 |
|---|
| 2026.06.25 | ₩34,066 | ₩34,132 | ₩34,066 | ₩34,106 | +0.12% | 80.1만 |
|---|
| 2026.06.24 | ₩33,972 | ₩34,032 | ₩33,972 | ₩33,999 | +0.08% | 75.3만 |
|---|
| 2026.06.23 | ₩33,812 | ₩33,879 | ₩33,812 | ₩33,832 | +0.06% | 54만 |
|---|
| 2026.06.22 | ₩33,839 | ₩33,845 | ₩33,785 | ₩33,812 | -0.08% | 63.9만 |
|---|
| 2026.06.18 | ₩33,905 | ₩33,985 | ₩33,881 | ₩33,892 | -0.04% | 49.7만 |
|---|
| 2026.06.17 | ₩33,959 | ₩34,019 | ₩33,785 | ₩33,792 | -0.49% | 61.4만 |
|---|
| 2026.06.16 | ₩33,972 | ₩33,999 | ₩33,939 | ₩33,985 | +0.04% | 50.2만 |
|---|
| 2026.06.15 | ₩33,905 | ₩33,972 | ₩33,885 | ₩33,912 | +0.02% | 44.1만 |
|---|
| 2026.06.12 | ₩33,892 | ₩33,905 | ₩33,818 | ₩33,872 | -0.06% | 65.6만 |
|---|
| 2026.06.11 | ₩33,718 | ₩33,919 | ₩33,718 | ₩33,919 | +0.59% | 86.3만 |
|---|
| 2026.06.10 | ₩33,732 | ₩33,772 | ₩33,693 | ₩33,732 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩33,745 | ₩33,778 | ₩33,698 | ₩33,758 | +0.04% | 51.4만 |
|---|
| 2026.06.08 | ₩33,705 | ₩33,745 | ₩33,638 | ₩33,652 | -0.16% | 61.4만 |
|---|
| 2026.06.05 | ₩33,732 | ₩33,732 | ₩33,625 | ₩33,652 | -0.24% | 51.8만 |
|---|
| 2026.06.04 | ₩33,812 | ₩33,865 | ₩33,805 | ₩33,812 | 0.00% | 37.6만 |
|---|
| 2026.06.03 | ₩33,798 | ₩33,832 | ₩33,765 | ₩33,805 | +0.02% | 32.5만 |
|---|
| 2026.06.02 | ₩33,839 | ₩33,892 | ₩33,812 | ₩33,885 | +0.14% | 51.7만 |
|---|
| 2026.06.01 | ₩33,745 | ₩33,845 | ₩33,705 | ₩33,845 | +0.30% | 62만 |
|---|
| 2026.05.29 | ₩34,052 | ₩34,066 | ₩33,979 | ₩34,025 | -0.08% | 80.7만 |
|---|
| 2026.05.28 | ₩33,865 | ₩33,992 | ₩33,852 | ₩33,979 | +0.34% | 83.8만 |
|---|
| 2026.05.27 | ₩33,959 | ₩33,959 | ₩33,872 | ₩33,885 | -0.22% | 95.5만 |
|---|
| 2026.05.26 | ₩33,852 | ₩33,892 | ₩33,818 | ₩33,879 | +0.08% | 77.3만 |
|---|
| 2026.05.22 | ₩33,758 | ₩33,772 | ₩33,638 | ₩33,745 | -0.04% | 41.2만 |
|---|
| 2026.05.21 | ₩33,545 | ₩33,725 | ₩33,505 | ₩33,705 | +0.48% | 35만 |
|---|
| 2026.05.20 | ₩33,438 | ₩33,685 | ₩33,438 | ₩33,678 | +0.72% | 44.8만 |
|---|
| 2026.05.19 | ₩33,425 | ₩33,498 | ₩33,385 | ₩33,438 | +0.04% | 133.2만 |
|---|
| 2026.05.18 | ₩33,638 | ₩33,646 | ₩33,497 | ₩33,565 | -0.22% | 46.9만 |
|---|
| 2026.05.15 | ₩33,678 | ₩33,678 | ₩33,585 | ₩33,612 | -0.20% | 87.4만 |
|---|
| 2026.05.14 | ₩33,999 | ₩34,012 | ₩33,839 | ₩33,852 | -0.43% | 94.5만 |
|---|
| 2026.05.13 | ₩33,812 | ₩33,892 | ₩33,785 | ₩33,869 | +0.17% | 79만 |
|---|
| 2026.05.12 | ₩33,865 | ₩34,186 | ₩33,785 | ₩33,845 | -0.06% | 966.7만 |
|---|
| 2026.05.11 | ₩34,066 | ₩34,067 | ₩34,012 | ₩34,021 | -0.13% | 113.9만 |
|---|
| 2026.05.08 | ₩34,106 | ₩34,128 | ₩34,066 | ₩34,119 | +0.04% | 81.7만 |
|---|
| 2026.05.07 | ₩34,106 | ₩34,119 | ₩33,972 | ₩33,999 | -0.31% | 78.9만 |
|---|
| 2026.05.06 | ₩33,999 | ₩34,078 | ₩33,999 | ₩34,052 | +0.16% | 229.8만 |
|---|
| 2026.05.05 | ₩33,892 | ₩33,932 | ₩33,872 | ₩33,892 | 0.00% | 103.1만 |
|---|
| 2026.05.04 | ₩33,945 | ₩33,965 | ₩33,798 | ₩33,839 | -0.31% | 78.5만 |
|---|
| 2026.05.01 | ₩33,945 | ₩34,039 | ₩33,925 | ₩33,972 | +0.08% | 152.1만 |
|---|
| 2026.04.30 | ₩34,092 | ₩34,119 | ₩34,052 | ₩34,092 | 0.00% | 63.8만 |
|---|
| 2026.04.29 | ₩34,106 | ₩34,106 | ₩34,005 | ₩34,032 | -0.22% | 53.6만 |
|---|
| 2026.04.28 | ₩34,212 | ₩34,232 | ₩34,179 | ₩34,219 | +0.02% | 55.3만 |
|---|
| 2026.04.27 | ₩34,212 | ₩34,259 | ₩34,199 | ₩34,226 | +0.04% | 57.9만 |
|---|
| 2026.04.24 | ₩34,159 | ₩34,252 | ₩34,139 | ₩34,212 | +0.16% | 44.4만 |
|---|
| 2026.04.23 | ₩34,226 | ₩34,266 | ₩34,146 | ₩34,186 | -0.12% | 54.4만 |
|---|
| 2026.04.22 | ₩34,293 | ₩34,293 | ₩34,226 | ₩34,226 | -0.19% | 39.5만 |
|---|
| 2026.04.21 | ₩34,279 | ₩34,279 | ₩34,179 | ₩34,186 | -0.27% | 70.1만 |
|---|
| 2026.04.20 | ₩34,346 | ₩34,346 | ₩34,273 | ₩34,319 | -0.08% | 63.6만 |
|---|
| 2026.04.17 | ₩34,373 | ₩34,413 | ₩34,333 | ₩34,333 | -0.12% | 59.8만 |
|---|
| 2026.04.16 | ₩34,319 | ₩34,333 | ₩34,226 | ₩34,279 | -0.12% | 54.2만 |
|---|
| 2026.04.15 | ₩34,252 | ₩34,293 | ₩34,212 | ₩34,279 | +0.08% | 84.6만 |
|---|
| 2026.04.14 | ₩34,212 | ₩34,333 | ₩34,186 | ₩34,333 | +0.35% | 73.1만 |
|---|
| 2026.04.13 | ₩34,159 | ₩34,252 | ₩34,119 | ₩34,239 | +0.23% | 70.1만 |
|---|
| 2026.04.10 | ₩34,186 | ₩34,199 | ₩34,126 | ₩34,159 | -0.08% | 65.2만 |
|---|
| 2026.04.09 | ₩34,146 | ₩34,266 | ₩34,086 | ₩34,199 | +0.16% | 47.6만 |
|---|
| 2026.04.08 | ₩34,226 | ₩34,239 | ₩34,159 | ₩34,172 | -0.16% | 66만 |
|---|
| 2026.04.07 | ₩34,039 | ₩34,099 | ₩33,945 | ₩34,066 | +0.08% | 82.5만 |
|---|
| 2026.04.06 | ₩34,025 | ₩34,086 | ₩34,012 | ₩34,012 | -0.04% | 71.9만 |
|---|
| 2026.04.02 | ₩33,972 | ₩34,119 | ₩33,972 | ₩34,092 | +0.35% | 47.3만 |
|---|
| 2026.04.01 | ₩33,999 | ₩34,092 | ₩33,999 | ₩34,019 | +0.06% | 54.4만 |
|---|
| 2026.03.31 | ₩34,132 | ₩34,199 | ₩34,106 | ₩34,119 | -0.04% | 74만 |
|---|
| 2026.03.30 | ₩34,039 | ₩34,132 | ₩34,025 | ₩34,052 | +0.04% | 97만 |
|---|
| 2026.03.27 | ₩33,772 | ₩33,905 | ₩33,772 | ₩33,865 | +0.28% | 64.9만 |
|---|
| 2026.03.26 | ₩33,945 | ₩34,012 | ₩33,814 | ₩33,818 | -0.37% | 98.7만 |
|---|
| 2026.03.25 | ₩34,039 | ₩34,106 | ₩34,005 | ₩34,106 | +0.20% | 72.7만 |
|---|
| 2026.03.24 | ₩33,892 | ₩33,999 | ₩33,852 | ₩33,919 | +0.08% | 69.8만 |
|---|
| 2026.03.23 | ₩33,985 | ₩34,106 | ₩33,932 | ₩34,012 | +0.08% | 110.1만 |
|---|
| 2026.03.20 | ₩34,079 | ₩34,092 | ₩33,879 | ₩33,892 | -0.55% | 72.3만 |
|---|
| 2026.03.19 | ₩34,092 | ₩34,251 | ₩34,092 | ₩34,172 | +0.24% | 123.6만 |
|---|
| 2026.03.18 | ₩34,293 | ₩34,293 | ₩34,166 | ₩34,172 | -0.35% | 53만 |
|---|
| 2026.03.17 | ₩34,319 | ₩34,366 | ₩34,319 | ₩34,326 | +0.02% | 36.8만 |
|---|
| 2026.03.16 | ₩34,279 | ₩34,303 | ₩34,232 | ₩34,293 | +0.04% | 57.8만 |
|---|
| 2026.03.13 | ₩34,186 | ₩34,219 | ₩34,106 | ₩34,132 | -0.16% | 48.7만 |
|---|
| 2026.03.12 | ₩34,212 | ₩34,266 | ₩34,119 | ₩34,159 | -0.16% | 48.7만 |
|---|
| 2026.03.11 | ₩34,359 | ₩34,373 | ₩34,279 | ₩34,279 | -0.23% | 55.3만 |
|---|
| 2026.03.10 | ₩34,480 | ₩34,506 | ₩34,406 | ₩34,426 | -0.15% | 57.2만 |
|---|
| 2026.03.09 | ₩34,333 | ₩34,493 | ₩34,333 | ₩34,480 | +0.43% | 106만 |
|---|
| 2026.03.06 | ₩34,333 | ₩34,453 | ₩34,299 | ₩34,359 | +0.08% | 93만 |
|---|
| 2026.03.05 | ₩34,399 | ₩34,426 | ₩34,371 | ₩34,426 | +0.08% | 37.6만 |
|---|
| 2026.03.04 | ₩34,520 | ₩34,520 | ₩34,466 | ₩34,466 | -0.15% | 44.2만 |
|---|
| 2026.03.03 | ₩34,426 | ₩34,546 | ₩34,426 | ₩34,513 | +0.25% | 50.9만 |
|---|
| 2026.03.02 | ₩34,600 | ₩34,600 | ₩34,533 | ₩34,553 | -0.14% | 60.2만 |
|---|
| 2026.02.27 | ₩34,827 | ₩34,880 | ₩34,820 | ₩34,840 | +0.04% | 65.1만 |
|---|
| 2026.02.26 | ₩34,707 | ₩34,800 | ₩34,700 | ₩34,760 | +0.15% | 60.1만 |
|---|
| 2026.02.25 | ₩34,693 | ₩34,733 | ₩34,680 | ₩34,680 | -0.04% | 64.7만 |
|---|
| 2026.02.24 | ₩34,720 | ₩34,760 | ₩34,693 | ₩34,720 | 0.00% | 46.4만 |
|---|
| 2026.02.23 | ₩34,666 | ₩34,756 | ₩34,658 | ₩34,733 | +0.19% | 80.1만 |
|---|
| 2026.02.20 | ₩34,613 | ₩34,666 | ₩34,593 | ₩34,660 | +0.14% | 60.1만 |
|---|
| 2026.02.19 | ₩34,586 | ₩34,640 | ₩34,573 | ₩34,640 | +0.15% | 54.9만 |
|---|
| 2026.02.18 | ₩34,613 | ₩34,640 | ₩34,593 | ₩34,613 | 0.00% | 51.2만 |
|---|
| 2026.02.17 | ₩34,666 | ₩34,689 | ₩34,626 | ₩34,626 | -0.12% | 56만 |
|---|
| 2026.02.13 | ₩34,653 | ₩34,707 | ₩34,653 | ₩34,693 | +0.12% | 34.9만 |
|---|
| 2026.02.12 | ₩34,466 | ₩34,606 | ₩34,466 | ₩34,586 | +0.35% | 64만 |
|---|
| 2026.02.11 | ₩34,439 | ₩34,480 | ₩34,413 | ₩34,426 | -0.04% | 62.3만 |
|---|
| 2026.02.10 | ₩34,480 | ₩34,520 | ₩34,466 | ₩34,493 | +0.04% | 71만 |
|---|
| 2026.02.09 | ₩34,359 | ₩34,413 | ₩34,347 | ₩34,386 | +0.08% | 57.6만 |
|---|
| 2026.02.06 | ₩34,346 | ₩34,386 | ₩34,346 | ₩34,382 | +0.10% | 44.9만 |
|---|
| 2026.02.05 | ₩34,293 | ₩34,373 | ₩34,285 | ₩34,359 | +0.19% | 45.7만 |
|---|
| 2026.02.04 | ₩34,252 | ₩34,293 | ₩34,226 | ₩34,239 | -0.04% | 75.7만 |
|---|
| 2026.02.03 | ₩34,239 | ₩34,319 | ₩34,239 | ₩34,279 | +0.12% | 60.1만 |
|---|
| 2026.02.02 | ₩34,306 | ₩34,319 | ₩34,252 | ₩34,252 | -0.16% | 49.4만 |
|---|
| 2026.01.30 | ₩34,480 | ₩34,500 | ₩34,453 | ₩34,466 | -0.04% | 62.9만 |
|---|
| 2026.01.29 | ₩34,439 | ₩34,533 | ₩34,439 | ₩34,506 | +0.19% | 56.7만 |
|---|
| 2026.01.28 | ₩34,480 | ₩34,500 | ₩34,443 | ₩34,493 | +0.04% | 38만 |
|---|
| 2026.01.27 | ₩34,520 | ₩34,533 | ₩34,482 | ₩34,493 | -0.08% | 46.5만 |
|---|
| 2026.01.26 | ₩34,466 | ₩34,506 | ₩34,459 | ₩34,493 | +0.08% | 87.1만 |
|---|
| 2026.01.23 | ₩34,399 | ₩34,446 | ₩34,391 | ₩34,413 | +0.04% | 39.4만 |
|---|
| 2026.01.22 | ₩34,373 | ₩34,426 | ₩34,353 | ₩34,386 | +0.04% | 63.2만 |
|---|
| 2026.01.21 | ₩34,373 | ₩34,480 | ₩34,347 | ₩34,399 | +0.08% | 121.6만 |
|---|
| 2026.01.20 | ₩34,346 | ₩34,381 | ₩34,319 | ₩34,333 | -0.04% | 73.4만 |
|---|
| 2026.01.16 | ₩34,466 | ₩34,502 | ₩34,426 | ₩34,426 | -0.12% | 40.1만 |
|---|
| 2026.01.15 | ₩34,520 | ₩34,533 | ₩34,466 | ₩34,480 | -0.12% | 40만 |
|---|
| 2026.01.14 | ₩34,506 | ₩34,533 | ₩34,493 | ₩34,533 | +0.08% | 46.8만 |
|---|
| 2026.01.13 | ₩34,506 | ₩34,513 | ₩34,459 | ₩34,490 | -0.05% | 38.8만 |
|---|
| 2026.01.12 | ₩34,493 | ₩34,560 | ₩34,480 | ₩34,506 | +0.04% | 47.3만 |
|---|
| 2026.01.09 | ₩34,399 | ₩34,566 | ₩34,399 | ₩34,506 | +0.31% | 37.1만 |
|---|
| 2026.01.08 | ₩34,333 | ₩34,346 | ₩34,319 | ₩34,319 | -0.04% | 37만 |
|---|
| 2026.01.07 | ₩34,359 | ₩34,453 | ₩34,333 | ₩34,399 | +0.12% | 43.2만 |
|---|
| 2026.01.06 | ₩34,279 | ₩34,333 | ₩34,279 | ₩34,319 | +0.12% | 37.6만 |
|---|
| 2026.01.05 | ₩34,306 | ₩34,359 | ₩34,299 | ₩34,333 | +0.08% | 42.4만 |
|---|
| 2026.01.02 | ₩34,359 | ₩34,373 | ₩34,252 | ₩34,252 | -0.31% | 54.3만 |
|---|
| 2025.12.31 | ₩34,306 | ₩34,366 | ₩34,286 | ₩34,286 | -0.06% | 42.1만 |
|---|
| 2025.12.30 | ₩34,333 | ₩34,413 | ₩34,319 | ₩34,386 | +0.16% | 32만 |
|---|
| 2025.12.29 | ₩34,386 | ₩34,386 | ₩34,333 | ₩34,386 | 0.00% | 47.1만 |
|---|
| 2025.12.26 | ₩34,386 | ₩34,393 | ₩34,326 | ₩34,373 | -0.04% | 42.1만 |
|---|
| 2025.12.24 | ₩34,279 | ₩34,373 | ₩34,279 | ₩34,373 | +0.27% | 36.1만 |
|---|
| 2025.12.23 | ₩34,186 | ₩34,293 | ₩34,179 | ₩34,293 | +0.31% | 49.6만 |
|---|
| 2025.12.22 | ₩34,266 | ₩34,306 | ₩34,255 | ₩34,279 | +0.04% | 45.7만 |
|---|
| 2025.12.19 | ₩34,293 | ₩34,319 | ₩34,266 | ₩34,279 | -0.04% | 36.4만 |
|---|
| 2025.12.18 | ₩34,453 | ₩34,493 | ₩34,413 | ₩34,480 | +0.08% | 69.7만 |
|---|
| 2025.12.17 | ₩34,346 | ₩34,393 | ₩34,339 | ₩34,373 | +0.08% | 40.4만 |
|---|
| 2025.12.16 | ₩34,306 | ₩34,426 | ₩34,306 | ₩34,386 | +0.23% | 164.8만 |
|---|
| 2025.12.15 | ₩34,306 | ₩34,346 | ₩34,293 | ₩34,319 | +0.04% | 56.3만 |
|---|
| 2025.12.12 | ₩34,226 | ₩34,266 | ₩34,226 | ₩34,239 | +0.04% | 38.4만 |
|---|
| 2025.12.11 | ₩34,386 | ₩34,426 | ₩34,326 | ₩34,346 | -0.12% | 40.8만 |
|---|
| 2025.12.10 | ₩34,172 | ₩34,386 | ₩34,159 | ₩34,302 | +0.38% | 38.9만 |
|---|
| 2025.12.09 | ₩34,252 | ₩34,273 | ₩34,172 | ₩34,179 | -0.21% | 34.2만 |
|---|
| 2025.12.08 | ₩34,266 | ₩34,273 | ₩34,172 | ₩34,186 | -0.23% | 42.6만 |
|---|
| 2025.12.05 | ₩34,293 | ₩34,306 | ₩34,239 | ₩34,266 | -0.08% | 48.4만 |
|---|
| 2025.12.04 | ₩34,319 | ₩34,346 | ₩34,286 | ₩34,306 | -0.04% | 34.9만 |
|---|
| 2025.12.03 | ₩34,386 | ₩34,399 | ₩34,334 | ₩34,386 | 0.00% | 32.6만 |
|---|
| 2025.12.02 | ₩34,266 | ₩34,346 | ₩34,266 | ₩34,333 | +0.19% | 35.5만 |
|---|
| 2025.12.01 | ₩34,386 | ₩34,393 | ₩34,252 | ₩34,319 | -0.19% | 40.9만 |
|---|
| 2025.11.28 | ₩34,520 | ₩34,560 | ₩34,506 | ₩34,533 | +0.04% | 39.7만 |
|---|
| 2025.11.26 | ₩34,520 | ₩34,586 | ₩34,493 | ₩34,586 | +0.19% | 42.7만 |
|---|
| 2025.11.25 | ₩34,480 | ₩34,560 | ₩34,480 | ₩34,533 | +0.15% | 49.6만 |
|---|
| 2025.11.24 | ₩34,439 | ₩34,459 | ₩34,386 | ₩34,453 | +0.04% | 42.9만 |
|---|
| 2025.11.21 | ₩34,399 | ₩34,413 | ₩34,359 | ₩34,373 | -0.08% | 41.8만 |
|---|
| 2025.11.20 | ₩34,293 | ₩34,343 | ₩34,293 | ₩34,306 | +0.04% | 35.1만 |
|---|
| 2025.11.19 | ₩34,319 | ₩34,346 | ₩34,252 | ₩34,279 | -0.12% | 39.8만 |
|---|
| 2025.11.18 | ₩34,333 | ₩34,339 | ₩34,269 | ₩34,306 | -0.08% | 44.2만 |
|---|
| 2025.11.17 | ₩34,319 | ₩34,319 | ₩34,266 | ₩34,273 | -0.14% | 40.1만 |
|---|
| 2025.11.14 | ₩34,306 | ₩34,391 | ₩34,266 | ₩34,279 | -0.08% | 39.5만 |
|---|
| 2025.11.13 | ₩34,359 | ₩34,393 | ₩34,306 | ₩34,306 | -0.16% | 47.5만 |
|---|
| 2025.11.12 | ₩34,373 | ₩34,453 | ₩34,373 | ₩34,413 | +0.12% | 44.2만 |
|---|
| 2025.11.11 | ₩34,399 | ₩34,453 | ₩34,359 | ₩34,399 | 0.00% | 41.6만 |
|---|
| 2025.11.10 | ₩34,319 | ₩34,359 | ₩34,319 | ₩34,333 | +0.04% | 45.3만 |
|---|
| 2025.11.07 | ₩34,293 | ₩34,379 | ₩34,293 | ₩34,333 | +0.12% | 45.8만 |
|---|
| 2025.11.06 | ₩34,333 | ₩34,369 | ₩34,333 | ₩34,333 | 0.00% | 29.2만 |
|---|
| 2025.11.05 | ₩34,186 | ₩34,325 | ₩34,186 | ₩34,212 | +0.08% | 41.2만 |
|---|
| 2025.11.04 | ₩34,293 | ₩34,346 | ₩34,293 | ₩34,319 | +0.08% | 49.3만 |
|---|
| 2025.11.03 | ₩34,319 | ₩34,319 | ₩34,266 | ₩34,293 | -0.08% | 48.8만 |
|---|
| 2025.10.31 | ₩34,533 | ₩34,540 | ₩34,466 | ₩34,480 | -0.15% | 36.3만 |
|---|
| 2025.10.30 | ₩34,453 | ₩34,553 | ₩34,439 | ₩34,453 | 0.00% | 67.3만 |
|---|
| 2025.10.29 | ₩34,653 | ₩34,674 | ₩34,493 | ₩34,493 | -0.46% | 62.6만 |
|---|
| 2025.10.28 | ₩34,640 | ₩34,733 | ₩34,640 | ₩34,680 | +0.12% | 49.7만 |
|---|
| 2025.10.27 | ₩34,613 | ₩34,653 | ₩34,573 | ₩34,633 | +0.06% | 46.4만 |
|---|
| 2025.10.24 | ₩34,586 | ₩34,640 | ₩34,573 | ₩34,600 | +0.04% | 39.3만 |
|---|
| 2025.10.23 | ₩34,586 | ₩34,620 | ₩34,560 | ₩34,560 | -0.08% | 33.9만 |
|---|
| 2025.10.22 | ₩34,640 | ₩34,646 | ₩34,593 | ₩34,640 | 0.00% | 39만 |
|---|
| 2025.10.21 | ₩34,666 | ₩34,680 | ₩34,640 | ₩34,666 | 0.00% | 40.9만 |
|---|
| 2025.10.20 | ₩34,626 | ₩34,633 | ₩34,580 | ₩34,613 | -0.04% | 41.9만 |
|---|
| 2025.10.17 | ₩34,586 | ₩34,600 | ₩34,546 | ₩34,586 | 0.00% | 40.3만 |
|---|
| 2025.10.16 | ₩34,439 | ₩34,620 | ₩34,439 | ₩34,586 | +0.43% | 42.1만 |
|---|
| 2025.10.15 | ₩34,466 | ₩34,533 | ₩34,466 | ₩34,466 | 0.00% | 58.5만 |
|---|
| 2025.10.14 | ₩34,399 | ₩34,520 | ₩34,386 | ₩34,493 | +0.27% | 36.4만 |
|---|
| 2025.10.13 | ₩34,373 | ₩34,413 | ₩34,293 | ₩34,359 | -0.04% | 31만 |
|---|
| 2025.10.10 | ₩34,373 | ₩34,426 | ₩34,306 | ₩34,386 | +0.04% | 32.8만 |
|---|