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 | ₩32,069 | ₩32,149 | ₩32,015 | ₩32,135 | +0.21% | 153.5만 |
| 2026.10.08 | ₩31,869 | ₩32,182 | ₩31,869 | ₩32,135 | +0.84% | 78.1만 |
| 2026.10.07 | ₩31,748 | ₩32,009 | ₩31,748 | ₩31,935 | +0.59% | 98.2만 |
| 2026.10.06 | ₩31,895 | ₩32,009 | ₩31,869 | ₩31,975 | +0.25% | 130.2만 |
| 2026.10.05 | ₩31,842 | ₩32,029 | ₩31,782 | ₩31,895 | +0.17% | 221.3만 |
| 2026.10.02 | ₩32,069 | ₩32,229 | ₩31,882 | ₩31,882 | -0.58% | 160.6만 |
| 2026.10.01 | ₩31,775 | ₩32,115 | ₩31,775 | ₩32,035 | +0.82% | 198.1만 |
| 2026.09.30 | ₩32,175 | ₩32,269 | ₩31,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,015 |
| -0.50% |
| 68.6만 |
| 2026.09.29 | ₩32,002 | ₩32,162 | ₩31,962 | ₩32,055 | +0.17% | 196.3만 |
|---|
| 2026.09.28 | ₩32,149 | ₩32,242 | ₩32,062 | ₩32,122 | -0.08% | 184.3만 |
|---|
| 2026.09.25 | ₩32,202 | ₩32,389 | ₩32,149 | ₩32,355 | +0.48% | 75.3만 |
|---|
| 2026.09.24 | ₩32,482 | ₩32,522 | ₩32,202 | ₩32,202 | -0.86% | 142.1만 |
|---|
| 2026.09.23 | ₩32,682 | ₩32,762 | ₩32,362 | ₩32,469 | -0.65% | 337.9만 |
|---|
| 2026.09.22 | ₩32,789 | ₩32,842 | ₩32,696 | ₩32,776 | -0.04% | 75.4만 |
|---|
| 2026.09.21 | ₩32,762 | ₩32,802 | ₩32,709 | ₩32,762 | 0.00% | 67.4만 |
|---|
| 2026.09.18 | ₩32,722 | ₩32,765 | ₩32,656 | ₩32,696 | -0.08% | 76만 |
|---|
| 2026.09.17 | ₩32,749 | ₩32,842 | ₩32,742 | ₩32,829 | +0.24% | 65.5만 |
|---|
| 2026.09.16 | ₩32,669 | ₩32,770 | ₩32,582 | ₩32,616 | -0.16% | 71.7만 |
|---|
| 2026.09.15 | ₩32,642 | ₩32,682 | ₩32,589 | ₩32,676 | +0.10% | 252.1만 |
|---|
| 2026.09.14 | ₩32,642 | ₩32,736 | ₩32,562 | ₩32,656 | +0.04% | 195.4만 |
|---|
| 2026.09.11 | ₩32,789 | ₩32,822 | ₩32,682 | ₩32,696 | -0.28% | 284.8만 |
|---|
| 2026.09.10 | ₩32,829 | ₩32,869 | ₩32,709 | ₩32,736 | -0.28% | 592.3만 |
|---|
| 2026.09.09 | ₩33,069 | ₩33,109 | ₩32,977 | ₩32,989 | -0.24% | 106.9만 |
|---|
| 2026.09.08 | ₩33,136 | ₩33,203 | ₩33,056 | ₩33,069 | -0.20% | 83.2만 |
|---|
| 2026.09.04 | ₩33,162 | ₩33,183 | ₩33,109 | ₩33,136 | -0.08% | 57.7만 |
|---|
| 2026.09.03 | ₩33,149 | ₩33,176 | ₩33,082 | ₩33,122 | -0.08% | 53.9만 |
|---|
| 2026.09.02 | ₩33,082 | ₩33,096 | ₩33,022 | ₩33,069 | -0.04% | 91.6만 |
|---|
| 2026.09.01 | ₩33,042 | ₩33,204 | ₩33,042 | ₩33,049 | +0.02% | 208.6만 |
|---|
| 2026.08.31 | ₩33,309 | ₩33,349 | ₩33,269 | ₩33,296 | -0.04% | 138.7만 |
|---|
| 2026.08.28 | ₩33,536 | ₩33,549 | ₩33,336 | ₩33,343 | -0.58% | 58.8만 |
|---|
| 2026.08.27 | ₩33,496 | ₩33,563 | ₩33,463 | ₩33,469 | -0.08% | 62.5만 |
|---|
| 2026.08.26 | ₩33,523 | ₩33,549 | ₩33,469 | ₩33,469 | -0.16% | 65.4만 |
|---|
| 2026.08.25 | ₩33,469 | ₩33,569 | ₩33,461 | ₩33,556 | +0.26% | 87.9만 |
|---|
| 2026.08.24 | ₩33,283 | ₩33,436 | ₩33,283 | ₩33,416 | +0.40% | 44.8만 |
|---|
| 2026.08.21 | ₩33,323 | ₩33,509 | ₩33,269 | ₩33,296 | -0.08% | 44.8만 |
|---|
| 2026.08.20 | ₩33,416 | ₩33,443 | ₩33,363 | ₩33,363 | -0.16% | 50만 |
|---|
| 2026.08.19 | ₩33,456 | ₩33,543 | ₩33,421 | ₩33,543 | +0.26% | 47.2만 |
|---|
| 2026.08.18 | ₩33,323 | ₩33,403 | ₩33,316 | ₩33,383 | +0.18% | 43.6만 |
|---|
| 2026.08.17 | ₩33,363 | ₩33,429 | ₩33,323 | ₩33,323 | -0.12% | 48.5만 |
|---|
| 2026.08.14 | ₩33,456 | ₩33,512 | ₩33,349 | ₩33,363 | -0.28% | 62.3만 |
|---|
| 2026.08.13 | ₩33,509 | ₩33,589 | ₩33,489 | ₩33,496 | -0.04% | 52.7만 |
|---|
| 2026.08.12 | ₩33,443 | ₩33,483 | ₩33,403 | ₩33,403 | -0.12% | 43.8만 |
|---|
| 2026.08.11 | ₩33,296 | ₩33,423 | ₩33,296 | ₩33,363 | +0.20% | 52.8만 |
|---|
| 2026.08.10 | ₩33,323 | ₩33,376 | ₩33,296 | ₩33,303 | -0.06% | 63.6만 |
|---|
| 2026.08.07 | ₩33,416 | ₩33,423 | ₩33,323 | ₩33,356 | -0.18% | 50만 |
|---|
| 2026.08.06 | ₩33,416 | ₩33,416 | ₩33,296 | ₩33,309 | -0.32% | 48.2만 |
|---|
| 2026.08.05 | ₩33,416 | ₩33,436 | ₩33,363 | ₩33,429 | +0.04% | 45.6만 |
|---|
| 2026.08.04 | ₩33,336 | ₩33,403 | ₩33,329 | ₩33,403 | +0.20% | 39.7만 |
|---|
| 2026.08.03 | ₩33,229 | ₩33,269 | ₩33,223 | ₩33,269 | +0.12% | 84.1만 |
|---|
| 2026.07.31 | ₩33,416 | ₩33,443 | ₩33,323 | ₩33,376 | -0.12% | 35.8만 |
|---|
| 2026.07.30 | ₩33,496 | ₩33,529 | ₩33,456 | ₩33,483 | -0.04% | 35.8만 |
|---|
| 2026.07.29 | ₩33,456 | ₩33,576 | ₩33,429 | ₩33,443 | -0.04% | 38.1만 |
|---|
| 2026.07.28 | ₩33,523 | ₩33,616 | ₩33,516 | ₩33,556 | +0.10% | 58만 |
|---|
| 2026.07.27 | ₩33,496 | ₩33,516 | ₩33,443 | ₩33,503 | +0.02% | 46.6만 |
|---|
| 2026.07.24 | ₩33,309 | ₩33,449 | ₩33,309 | ₩33,403 | +0.28% | 52.1만 |
|---|
| 2026.07.23 | ₩33,323 | ₩33,349 | ₩33,296 | ₩33,336 | +0.04% | 69.3만 |
|---|
| 2026.07.22 | ₩33,443 | ₩33,483 | ₩33,416 | ₩33,423 | -0.06% | 40.7만 |
|---|
| 2026.07.21 | ₩33,496 | ₩33,509 | ₩33,456 | ₩33,469 | -0.08% | 36만 |
|---|
| 2026.07.20 | ₩33,616 | ₩33,636 | ₩33,529 | ₩33,563 | -0.16% | 41.6만 |
|---|
| 2026.07.17 | ₩33,603 | ₩33,709 | ₩33,589 | ₩33,623 | +0.06% | 57.4만 |
|---|
| 2026.07.16 | ₩33,616 | ₩33,649 | ₩33,603 | ₩33,623 | +0.02% | 66.7만 |
|---|
| 2026.07.15 | ₩33,669 | ₩33,703 | ₩33,636 | ₩33,643 | -0.08% | 18.1만 |
|---|
| 2026.07.14 | ₩33,563 | ₩33,629 | ₩33,536 | ₩33,576 | +0.04% | 64.9만 |
|---|
| 2026.07.13 | ₩33,496 | ₩33,669 | ₩33,443 | ₩33,456 | -0.12% | 64.7만 |
|---|
| 2026.07.10 | ₩33,683 | ₩33,696 | ₩33,609 | ₩33,623 | -0.18% | 44만 |
|---|
| 2026.07.09 | ₩33,656 | ₩33,736 | ₩33,637 | ₩33,656 | 0.00% | 35만 |
|---|
| 2026.07.08 | ₩33,589 | ₩33,629 | ₩33,536 | ₩33,596 | +0.02% | 46.2만 |
|---|
| 2026.07.07 | ₩33,749 | ₩33,749 | ₩33,629 | ₩33,629 | -0.36% | 45.3만 |
|---|
| 2026.07.06 | ₩33,696 | ₩33,789 | ₩33,696 | ₩33,783 | +0.26% | 48.7만 |
|---|
| 2026.07.02 | ₩33,709 | ₩33,776 | ₩33,696 | ₩33,723 | +0.04% | 39.6만 |
|---|
| 2026.07.01 | ₩33,709 | ₩33,789 | ₩33,709 | ₩33,723 | +0.04% | 56.8만 |
|---|
| 2026.06.30 | ₩34,016 | ₩34,030 | ₩33,910 | ₩33,910 | -0.31% | 44.8만 |
|---|
| 2026.06.29 | ₩34,030 | ₩34,150 | ₩34,023 | ₩34,056 | +0.08% | 41.7만 |
|---|
| 2026.06.26 | ₩34,070 | ₩34,123 | ₩34,056 | ₩34,056 | -0.04% | 57만 |
|---|
| 2026.06.25 | ₩34,030 | ₩34,096 | ₩34,030 | ₩34,070 | +0.12% | 80.1만 |
|---|
| 2026.06.24 | ₩33,936 | ₩33,996 | ₩33,936 | ₩33,963 | +0.08% | 75.3만 |
|---|
| 2026.06.23 | ₩33,776 | ₩33,843 | ₩33,776 | ₩33,796 | +0.06% | 54만 |
|---|
| 2026.06.22 | ₩33,803 | ₩33,809 | ₩33,749 | ₩33,776 | -0.08% | 63.9만 |
|---|
| 2026.06.18 | ₩33,869 | ₩33,950 | ₩33,845 | ₩33,856 | -0.04% | 49.7만 |
|---|
| 2026.06.17 | ₩33,923 | ₩33,983 | ₩33,749 | ₩33,756 | -0.49% | 61.4만 |
|---|
| 2026.06.16 | ₩33,936 | ₩33,963 | ₩33,903 | ₩33,950 | +0.04% | 50.2만 |
|---|
| 2026.06.15 | ₩33,869 | ₩33,936 | ₩33,849 | ₩33,876 | +0.02% | 44.1만 |
|---|
| 2026.06.12 | ₩33,856 | ₩33,869 | ₩33,783 | ₩33,836 | -0.06% | 65.6만 |
|---|
| 2026.06.11 | ₩33,683 | ₩33,883 | ₩33,683 | ₩33,883 | +0.59% | 86.3만 |
|---|
| 2026.06.10 | ₩33,696 | ₩33,736 | ₩33,657 | ₩33,696 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩33,709 | ₩33,743 | ₩33,663 | ₩33,723 | +0.04% | 51.4만 |
|---|
| 2026.06.08 | ₩33,669 | ₩33,709 | ₩33,603 | ₩33,616 | -0.16% | 61.4만 |
|---|
| 2026.06.05 | ₩33,696 | ₩33,696 | ₩33,589 | ₩33,616 | -0.24% | 51.8만 |
|---|
| 2026.06.04 | ₩33,776 | ₩33,829 | ₩33,769 | ₩33,776 | 0.00% | 37.6만 |
|---|
| 2026.06.03 | ₩33,763 | ₩33,796 | ₩33,729 | ₩33,769 | +0.02% | 32.5만 |
|---|
| 2026.06.02 | ₩33,803 | ₩33,856 | ₩33,776 | ₩33,849 | +0.14% | 51.7만 |
|---|
| 2026.06.01 | ₩33,709 | ₩33,809 | ₩33,669 | ₩33,809 | +0.30% | 62만 |
|---|
| 2026.05.29 | ₩34,016 | ₩34,030 | ₩33,943 | ₩33,990 | -0.08% | 80.7만 |
|---|
| 2026.05.28 | ₩33,829 | ₩33,956 | ₩33,816 | ₩33,943 | +0.34% | 83.8만 |
|---|
| 2026.05.27 | ₩33,923 | ₩33,923 | ₩33,836 | ₩33,849 | -0.22% | 95.5만 |
|---|
| 2026.05.26 | ₩33,816 | ₩33,856 | ₩33,783 | ₩33,843 | +0.08% | 77.3만 |
|---|
| 2026.05.22 | ₩33,723 | ₩33,736 | ₩33,603 | ₩33,709 | -0.04% | 41.2만 |
|---|
| 2026.05.21 | ₩33,509 | ₩33,689 | ₩33,469 | ₩33,669 | +0.48% | 35만 |
|---|
| 2026.05.20 | ₩33,403 | ₩33,649 | ₩33,403 | ₩33,643 | +0.72% | 44.8만 |
|---|
| 2026.05.19 | ₩33,389 | ₩33,463 | ₩33,349 | ₩33,403 | +0.04% | 133.2만 |
|---|
| 2026.05.18 | ₩33,603 | ₩33,611 | ₩33,461 | ₩33,529 | -0.22% | 46.9만 |
|---|
| 2026.05.15 | ₩33,643 | ₩33,643 | ₩33,549 | ₩33,576 | -0.20% | 87.4만 |
|---|
| 2026.05.14 | ₩33,963 | ₩33,976 | ₩33,803 | ₩33,816 | -0.43% | 94.5만 |
|---|
| 2026.05.13 | ₩33,776 | ₩33,856 | ₩33,749 | ₩33,833 | +0.17% | 79만 |
|---|
| 2026.05.12 | ₩33,829 | ₩34,150 | ₩33,749 | ₩33,809 | -0.06% | 966.7만 |
|---|
| 2026.05.11 | ₩34,030 | ₩34,031 | ₩33,976 | ₩33,986 | -0.13% | 113.9만 |
|---|
| 2026.05.08 | ₩34,070 | ₩34,092 | ₩34,030 | ₩34,083 | +0.04% | 81.7만 |
|---|
| 2026.05.07 | ₩34,070 | ₩34,083 | ₩33,936 | ₩33,963 | -0.31% | 78.9만 |
|---|
| 2026.05.06 | ₩33,963 | ₩34,042 | ₩33,963 | ₩34,016 | +0.16% | 229.8만 |
|---|
| 2026.05.05 | ₩33,856 | ₩33,896 | ₩33,836 | ₩33,856 | 0.00% | 103.1만 |
|---|
| 2026.05.04 | ₩33,910 | ₩33,930 | ₩33,763 | ₩33,803 | -0.31% | 78.5만 |
|---|
| 2026.05.01 | ₩33,910 | ₩34,003 | ₩33,890 | ₩33,936 | +0.08% | 152.1만 |
|---|
| 2026.04.30 | ₩34,056 | ₩34,083 | ₩34,016 | ₩34,056 | 0.00% | 63.8만 |
|---|
| 2026.04.29 | ₩34,070 | ₩34,070 | ₩33,970 | ₩33,996 | -0.22% | 53.6만 |
|---|
| 2026.04.28 | ₩34,176 | ₩34,196 | ₩34,143 | ₩34,183 | +0.02% | 55.3만 |
|---|
| 2026.04.27 | ₩34,176 | ₩34,223 | ₩34,163 | ₩34,190 | +0.04% | 57.9만 |
|---|
| 2026.04.24 | ₩34,123 | ₩34,216 | ₩34,103 | ₩34,176 | +0.16% | 44.4만 |
|---|
| 2026.04.23 | ₩34,190 | ₩34,230 | ₩34,110 | ₩34,150 | -0.12% | 54.4만 |
|---|
| 2026.04.22 | ₩34,256 | ₩34,256 | ₩34,190 | ₩34,190 | -0.19% | 39.5만 |
|---|
| 2026.04.21 | ₩34,243 | ₩34,243 | ₩34,143 | ₩34,150 | -0.27% | 70.1만 |
|---|
| 2026.04.20 | ₩34,310 | ₩34,310 | ₩34,236 | ₩34,283 | -0.08% | 63.6만 |
|---|
| 2026.04.17 | ₩34,336 | ₩34,376 | ₩34,296 | ₩34,296 | -0.12% | 59.8만 |
|---|
| 2026.04.16 | ₩34,283 | ₩34,296 | ₩34,190 | ₩34,243 | -0.12% | 54.2만 |
|---|
| 2026.04.15 | ₩34,216 | ₩34,256 | ₩34,176 | ₩34,243 | +0.08% | 84.6만 |
|---|
| 2026.04.14 | ₩34,176 | ₩34,296 | ₩34,150 | ₩34,296 | +0.35% | 73.1만 |
|---|
| 2026.04.13 | ₩34,123 | ₩34,216 | ₩34,083 | ₩34,203 | +0.23% | 70.1만 |
|---|
| 2026.04.10 | ₩34,150 | ₩34,163 | ₩34,090 | ₩34,123 | -0.08% | 65.2만 |
|---|
| 2026.04.09 | ₩34,110 | ₩34,230 | ₩34,050 | ₩34,163 | +0.16% | 47.6만 |
|---|
| 2026.04.08 | ₩34,190 | ₩34,203 | ₩34,123 | ₩34,136 | -0.16% | 66만 |
|---|
| 2026.04.07 | ₩34,003 | ₩34,063 | ₩33,910 | ₩34,030 | +0.08% | 82.5만 |
|---|
| 2026.04.06 | ₩33,990 | ₩34,050 | ₩33,976 | ₩33,976 | -0.04% | 71.9만 |
|---|
| 2026.04.02 | ₩33,936 | ₩34,083 | ₩33,936 | ₩34,056 | +0.35% | 47.3만 |
|---|
| 2026.04.01 | ₩33,963 | ₩34,056 | ₩33,963 | ₩33,983 | +0.06% | 54.4만 |
|---|
| 2026.03.31 | ₩34,096 | ₩34,163 | ₩34,070 | ₩34,083 | -0.04% | 74만 |
|---|
| 2026.03.30 | ₩34,003 | ₩34,096 | ₩33,990 | ₩34,016 | +0.04% | 97만 |
|---|
| 2026.03.27 | ₩33,736 | ₩33,869 | ₩33,736 | ₩33,829 | +0.28% | 64.9만 |
|---|
| 2026.03.26 | ₩33,910 | ₩33,976 | ₩33,779 | ₩33,783 | -0.37% | 98.7만 |
|---|
| 2026.03.25 | ₩34,003 | ₩34,070 | ₩33,970 | ₩34,070 | +0.20% | 72.7만 |
|---|
| 2026.03.24 | ₩33,856 | ₩33,963 | ₩33,816 | ₩33,883 | +0.08% | 69.8만 |
|---|
| 2026.03.23 | ₩33,950 | ₩34,070 | ₩33,896 | ₩33,976 | +0.08% | 110.1만 |
|---|
| 2026.03.20 | ₩34,043 | ₩34,056 | ₩33,843 | ₩33,856 | -0.55% | 72.3만 |
|---|
| 2026.03.19 | ₩34,056 | ₩34,215 | ₩34,056 | ₩34,136 | +0.24% | 123.6만 |
|---|
| 2026.03.18 | ₩34,256 | ₩34,256 | ₩34,130 | ₩34,136 | -0.35% | 53만 |
|---|
| 2026.03.17 | ₩34,283 | ₩34,330 | ₩34,283 | ₩34,290 | +0.02% | 36.8만 |
|---|
| 2026.03.16 | ₩34,243 | ₩34,267 | ₩34,196 | ₩34,256 | +0.04% | 57.8만 |
|---|
| 2026.03.13 | ₩34,150 | ₩34,183 | ₩34,070 | ₩34,096 | -0.16% | 48.7만 |
|---|
| 2026.03.12 | ₩34,176 | ₩34,230 | ₩34,083 | ₩34,123 | -0.16% | 48.7만 |
|---|
| 2026.03.11 | ₩34,323 | ₩34,336 | ₩34,243 | ₩34,243 | -0.23% | 55.3만 |
|---|
| 2026.03.10 | ₩34,443 | ₩34,470 | ₩34,370 | ₩34,390 | -0.15% | 57.2만 |
|---|
| 2026.03.09 | ₩34,296 | ₩34,456 | ₩34,296 | ₩34,443 | +0.43% | 106만 |
|---|
| 2026.03.06 | ₩34,296 | ₩34,416 | ₩34,263 | ₩34,323 | +0.08% | 93만 |
|---|
| 2026.03.05 | ₩34,363 | ₩34,390 | ₩34,335 | ₩34,390 | +0.08% | 37.6만 |
|---|
| 2026.03.04 | ₩34,483 | ₩34,483 | ₩34,430 | ₩34,430 | -0.15% | 44.2만 |
|---|
| 2026.03.03 | ₩34,390 | ₩34,510 | ₩34,390 | ₩34,476 | +0.25% | 50.9만 |
|---|
| 2026.03.02 | ₩34,563 | ₩34,563 | ₩34,496 | ₩34,516 | -0.14% | 60.2만 |
|---|
| 2026.02.27 | ₩34,790 | ₩34,843 | ₩34,783 | ₩34,803 | +0.04% | 65.1만 |
|---|
| 2026.02.26 | ₩34,670 | ₩34,763 | ₩34,663 | ₩34,723 | +0.15% | 60.1만 |
|---|
| 2026.02.25 | ₩34,657 | ₩34,697 | ₩34,643 | ₩34,643 | -0.04% | 64.7만 |
|---|
| 2026.02.24 | ₩34,683 | ₩34,723 | ₩34,657 | ₩34,683 | 0.00% | 46.4만 |
|---|
| 2026.02.23 | ₩34,630 | ₩34,719 | ₩34,622 | ₩34,697 | +0.19% | 80.1만 |
|---|
| 2026.02.20 | ₩34,577 | ₩34,630 | ₩34,556 | ₩34,623 | +0.14% | 60.1만 |
|---|
| 2026.02.19 | ₩34,550 | ₩34,603 | ₩34,536 | ₩34,603 | +0.15% | 54.9만 |
|---|
| 2026.02.18 | ₩34,577 | ₩34,603 | ₩34,556 | ₩34,577 | 0.00% | 51.2만 |
|---|
| 2026.02.17 | ₩34,630 | ₩34,653 | ₩34,590 | ₩34,590 | -0.12% | 56만 |
|---|
| 2026.02.13 | ₩34,617 | ₩34,670 | ₩34,617 | ₩34,657 | +0.12% | 34.9만 |
|---|
| 2026.02.12 | ₩34,430 | ₩34,570 | ₩34,430 | ₩34,550 | +0.35% | 64만 |
|---|
| 2026.02.11 | ₩34,403 | ₩34,443 | ₩34,376 | ₩34,390 | -0.04% | 62.3만 |
|---|
| 2026.02.10 | ₩34,443 | ₩34,483 | ₩34,430 | ₩34,456 | +0.04% | 71만 |
|---|
| 2026.02.09 | ₩34,323 | ₩34,376 | ₩34,311 | ₩34,350 | +0.08% | 57.6만 |
|---|
| 2026.02.06 | ₩34,310 | ₩34,350 | ₩34,310 | ₩34,346 | +0.10% | 44.9만 |
|---|
| 2026.02.05 | ₩34,256 | ₩34,336 | ₩34,248 | ₩34,323 | +0.19% | 45.7만 |
|---|
| 2026.02.04 | ₩34,216 | ₩34,256 | ₩34,190 | ₩34,203 | -0.04% | 75.7만 |
|---|
| 2026.02.03 | ₩34,203 | ₩34,283 | ₩34,203 | ₩34,243 | +0.12% | 60.1만 |
|---|
| 2026.02.02 | ₩34,270 | ₩34,283 | ₩34,216 | ₩34,216 | -0.16% | 49.4만 |
|---|
| 2026.01.30 | ₩34,443 | ₩34,463 | ₩34,416 | ₩34,430 | -0.04% | 62.9만 |
|---|
| 2026.01.29 | ₩34,403 | ₩34,496 | ₩34,403 | ₩34,470 | +0.19% | 56.7만 |
|---|
| 2026.01.28 | ₩34,443 | ₩34,463 | ₩34,407 | ₩34,456 | +0.04% | 38만 |
|---|
| 2026.01.27 | ₩34,483 | ₩34,496 | ₩34,446 | ₩34,456 | -0.08% | 46.5만 |
|---|
| 2026.01.26 | ₩34,430 | ₩34,470 | ₩34,423 | ₩34,456 | +0.08% | 87.1만 |
|---|
| 2026.01.23 | ₩34,363 | ₩34,410 | ₩34,355 | ₩34,376 | +0.04% | 39.4만 |
|---|
| 2026.01.22 | ₩34,336 | ₩34,390 | ₩34,316 | ₩34,350 | +0.04% | 63.2만 |
|---|
| 2026.01.21 | ₩34,336 | ₩34,443 | ₩34,311 | ₩34,363 | +0.08% | 121.6만 |
|---|
| 2026.01.20 | ₩34,310 | ₩34,344 | ₩34,283 | ₩34,296 | -0.04% | 73.4만 |
|---|
| 2026.01.16 | ₩34,430 | ₩34,466 | ₩34,390 | ₩34,390 | -0.12% | 40.1만 |
|---|
| 2026.01.15 | ₩34,483 | ₩34,496 | ₩34,430 | ₩34,443 | -0.12% | 40만 |
|---|
| 2026.01.14 | ₩34,470 | ₩34,496 | ₩34,456 | ₩34,496 | +0.08% | 46.8만 |
|---|
| 2026.01.13 | ₩34,470 | ₩34,476 | ₩34,423 | ₩34,454 | -0.05% | 38.8만 |
|---|
| 2026.01.12 | ₩34,456 | ₩34,523 | ₩34,443 | ₩34,470 | +0.04% | 47.3만 |
|---|
| 2026.01.09 | ₩34,363 | ₩34,530 | ₩34,363 | ₩34,470 | +0.31% | 37.1만 |
|---|
| 2026.01.08 | ₩34,296 | ₩34,310 | ₩34,283 | ₩34,283 | -0.04% | 37만 |
|---|
| 2026.01.07 | ₩34,323 | ₩34,416 | ₩34,296 | ₩34,363 | +0.12% | 43.2만 |
|---|
| 2026.01.06 | ₩34,243 | ₩34,296 | ₩34,243 | ₩34,283 | +0.12% | 37.6만 |
|---|
| 2026.01.05 | ₩34,270 | ₩34,323 | ₩34,263 | ₩34,296 | +0.08% | 42.4만 |
|---|
| 2026.01.02 | ₩34,323 | ₩34,336 | ₩34,216 | ₩34,216 | -0.31% | 54.3만 |
|---|
| 2025.12.31 | ₩34,270 | ₩34,330 | ₩34,250 | ₩34,250 | -0.06% | 42.1만 |
|---|
| 2025.12.30 | ₩34,296 | ₩34,376 | ₩34,283 | ₩34,350 | +0.16% | 32만 |
|---|
| 2025.12.29 | ₩34,350 | ₩34,350 | ₩34,296 | ₩34,350 | 0.00% | 47.1만 |
|---|
| 2025.12.26 | ₩34,350 | ₩34,356 | ₩34,290 | ₩34,336 | -0.04% | 42.1만 |
|---|
| 2025.12.24 | ₩34,243 | ₩34,336 | ₩34,243 | ₩34,336 | +0.27% | 36.1만 |
|---|
| 2025.12.23 | ₩34,150 | ₩34,256 | ₩34,143 | ₩34,256 | +0.31% | 49.6만 |
|---|
| 2025.12.22 | ₩34,230 | ₩34,270 | ₩34,219 | ₩34,243 | +0.04% | 45.7만 |
|---|
| 2025.12.19 | ₩34,256 | ₩34,283 | ₩34,230 | ₩34,243 | -0.04% | 36.4만 |
|---|
| 2025.12.18 | ₩34,416 | ₩34,456 | ₩34,376 | ₩34,443 | +0.08% | 69.7만 |
|---|
| 2025.12.17 | ₩34,310 | ₩34,356 | ₩34,303 | ₩34,336 | +0.08% | 40.4만 |
|---|
| 2025.12.16 | ₩34,270 | ₩34,390 | ₩34,270 | ₩34,350 | +0.23% | 164.8만 |
|---|
| 2025.12.15 | ₩34,270 | ₩34,310 | ₩34,256 | ₩34,283 | +0.04% | 56.3만 |
|---|
| 2025.12.12 | ₩34,190 | ₩34,230 | ₩34,190 | ₩34,203 | +0.04% | 38.4만 |
|---|
| 2025.12.11 | ₩34,350 | ₩34,390 | ₩34,290 | ₩34,310 | -0.12% | 40.8만 |
|---|
| 2025.12.10 | ₩34,136 | ₩34,350 | ₩34,123 | ₩34,266 | +0.38% | 38.9만 |
|---|
| 2025.12.09 | ₩34,216 | ₩34,236 | ₩34,136 | ₩34,143 | -0.21% | 34.2만 |
|---|
| 2025.12.08 | ₩34,230 | ₩34,236 | ₩34,136 | ₩34,150 | -0.23% | 42.6만 |
|---|
| 2025.12.05 | ₩34,256 | ₩34,270 | ₩34,203 | ₩34,230 | -0.08% | 48.4만 |
|---|
| 2025.12.04 | ₩34,283 | ₩34,310 | ₩34,250 | ₩34,270 | -0.04% | 34.9만 |
|---|
| 2025.12.03 | ₩34,350 | ₩34,363 | ₩34,298 | ₩34,350 | 0.00% | 32.6만 |
|---|
| 2025.12.02 | ₩34,230 | ₩34,310 | ₩34,230 | ₩34,296 | +0.19% | 35.5만 |
|---|
| 2025.12.01 | ₩34,350 | ₩34,356 | ₩34,216 | ₩34,283 | -0.19% | 40.9만 |
|---|
| 2025.11.28 | ₩34,483 | ₩34,523 | ₩34,470 | ₩34,496 | +0.04% | 39.7만 |
|---|
| 2025.11.26 | ₩34,483 | ₩34,550 | ₩34,456 | ₩34,550 | +0.19% | 42.7만 |
|---|
| 2025.11.25 | ₩34,443 | ₩34,523 | ₩34,443 | ₩34,496 | +0.15% | 49.6만 |
|---|
| 2025.11.24 | ₩34,403 | ₩34,423 | ₩34,350 | ₩34,416 | +0.04% | 42.9만 |
|---|
| 2025.11.21 | ₩34,363 | ₩34,376 | ₩34,323 | ₩34,336 | -0.08% | 41.8만 |
|---|
| 2025.11.20 | ₩34,256 | ₩34,307 | ₩34,256 | ₩34,270 | +0.04% | 35.1만 |
|---|
| 2025.11.19 | ₩34,283 | ₩34,310 | ₩34,216 | ₩34,243 | -0.12% | 39.8만 |
|---|
| 2025.11.18 | ₩34,296 | ₩34,303 | ₩34,232 | ₩34,270 | -0.08% | 44.2만 |
|---|
| 2025.11.17 | ₩34,283 | ₩34,283 | ₩34,230 | ₩34,236 | -0.14% | 40.1만 |
|---|
| 2025.11.14 | ₩34,270 | ₩34,355 | ₩34,230 | ₩34,243 | -0.08% | 39.5만 |
|---|
| 2025.11.13 | ₩34,323 | ₩34,356 | ₩34,270 | ₩34,270 | -0.16% | 47.5만 |
|---|
| 2025.11.12 | ₩34,336 | ₩34,416 | ₩34,336 | ₩34,376 | +0.12% | 44.2만 |
|---|
| 2025.11.11 | ₩34,363 | ₩34,416 | ₩34,323 | ₩34,363 | 0.00% | 41.6만 |
|---|
| 2025.11.10 | ₩34,283 | ₩34,323 | ₩34,283 | ₩34,296 | +0.04% | 45.3만 |
|---|
| 2025.11.07 | ₩34,256 | ₩34,343 | ₩34,256 | ₩34,296 | +0.12% | 45.8만 |
|---|
| 2025.11.06 | ₩34,296 | ₩34,332 | ₩34,296 | ₩34,296 | 0.00% | 29.2만 |
|---|
| 2025.11.05 | ₩34,150 | ₩34,288 | ₩34,150 | ₩34,176 | +0.08% | 41.2만 |
|---|
| 2025.11.04 | ₩34,256 | ₩34,310 | ₩34,256 | ₩34,283 | +0.08% | 49.3만 |
|---|
| 2025.11.03 | ₩34,283 | ₩34,283 | ₩34,230 | ₩34,256 | -0.08% | 48.8만 |
|---|
| 2025.10.31 | ₩34,496 | ₩34,503 | ₩34,430 | ₩34,443 | -0.15% | 36.3만 |
|---|
| 2025.10.30 | ₩34,416 | ₩34,516 | ₩34,403 | ₩34,416 | 0.00% | 67.3만 |
|---|
| 2025.10.29 | ₩34,617 | ₩34,638 | ₩34,456 | ₩34,456 | -0.46% | 62.6만 |
|---|
| 2025.10.28 | ₩34,603 | ₩34,697 | ₩34,603 | ₩34,643 | +0.12% | 49.7만 |
|---|
| 2025.10.27 | ₩34,577 | ₩34,617 | ₩34,536 | ₩34,597 | +0.06% | 46.4만 |
|---|
| 2025.10.24 | ₩34,550 | ₩34,603 | ₩34,536 | ₩34,563 | +0.04% | 39.3만 |
|---|
| 2025.10.23 | ₩34,550 | ₩34,583 | ₩34,523 | ₩34,523 | -0.08% | 33.9만 |
|---|
| 2025.10.22 | ₩34,603 | ₩34,610 | ₩34,556 | ₩34,603 | 0.00% | 39만 |
|---|
| 2025.10.21 | ₩34,630 | ₩34,643 | ₩34,603 | ₩34,630 | 0.00% | 40.9만 |
|---|
| 2025.10.20 | ₩34,590 | ₩34,597 | ₩34,543 | ₩34,577 | -0.04% | 41.9만 |
|---|
| 2025.10.17 | ₩34,550 | ₩34,563 | ₩34,510 | ₩34,550 | 0.00% | 40.3만 |
|---|
| 2025.10.16 | ₩34,403 | ₩34,583 | ₩34,403 | ₩34,550 | +0.43% | 42.1만 |
|---|
| 2025.10.15 | ₩34,430 | ₩34,496 | ₩34,430 | ₩34,430 | 0.00% | 58.5만 |
|---|
| 2025.10.14 | ₩34,363 | ₩34,483 | ₩34,350 | ₩34,456 | +0.27% | 36.4만 |
|---|
| 2025.10.13 | ₩34,336 | ₩34,376 | ₩34,256 | ₩34,323 | -0.04% | 31만 |
|---|
| 2025.10.10 | ₩34,336 | ₩34,390 | ₩34,270 | ₩34,350 | +0.04% | 32.8만 |
|---|