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 | ₩32,160 | ₩32,240 | ₩32,107 | ₩32,227 | +0.21% | 153.5만 |
| 2026.10.08 | ₩31,960 | ₩32,274 | ₩31,960 | ₩32,227 | +0.84% | 78.1만 |
| 2026.10.07 | ₩31,839 | ₩32,100 | ₩31,839 | ₩32,026 | +0.59% | 98.2만 |
| 2026.10.06 | ₩31,986 | ₩32,100 | ₩31,960 | ₩32,067 | +0.25% | 130.2만 |
| 2026.10.05 | ₩31,933 | ₩32,120 | ₩31,873 | ₩31,986 | +0.17% | 221.3만 |
| 2026.10.02 | ₩32,160 | ₩32,321 | ₩31,973 | ₩31,973 | -0.58% | 160.6만 |
| 2026.10.01 | ₩31,866 | ₩32,207 | ₩31,866 | ₩32,127 | +0.82% | 198.1만 |
| 2026.09.30 | ₩32,267 | ₩32,361 | ₩32,053 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,107 |
| -0.50% |
| 68.6만 |
| 2026.09.29 | ₩32,093 | ₩32,254 | ₩32,053 | ₩32,147 | +0.17% | 196.3만 |
|---|
| 2026.09.28 | ₩32,240 | ₩32,334 | ₩32,154 | ₩32,214 | -0.08% | 184.3만 |
|---|
| 2026.09.25 | ₩32,294 | ₩32,481 | ₩32,240 | ₩32,448 | +0.48% | 75.3만 |
|---|
| 2026.09.24 | ₩32,575 | ₩32,615 | ₩32,294 | ₩32,294 | -0.86% | 142.1만 |
|---|
| 2026.09.23 | ₩32,776 | ₩32,856 | ₩32,455 | ₩32,562 | -0.65% | 337.9만 |
|---|
| 2026.09.22 | ₩32,883 | ₩32,936 | ₩32,789 | ₩32,869 | -0.04% | 75.4만 |
|---|
| 2026.09.21 | ₩32,856 | ₩32,896 | ₩32,802 | ₩32,856 | 0.00% | 67.4만 |
|---|
| 2026.09.18 | ₩32,816 | ₩32,859 | ₩32,749 | ₩32,789 | -0.08% | 76만 |
|---|
| 2026.09.17 | ₩32,842 | ₩32,936 | ₩32,836 | ₩32,923 | +0.24% | 65.5만 |
|---|
| 2026.09.16 | ₩32,762 | ₩32,864 | ₩32,675 | ₩32,709 | -0.16% | 71.7만 |
|---|
| 2026.09.15 | ₩32,735 | ₩32,776 | ₩32,682 | ₩32,769 | +0.10% | 252.1만 |
|---|
| 2026.09.14 | ₩32,735 | ₩32,829 | ₩32,655 | ₩32,749 | +0.04% | 195.4만 |
|---|
| 2026.09.11 | ₩32,883 | ₩32,916 | ₩32,776 | ₩32,789 | -0.28% | 284.8만 |
|---|
| 2026.09.10 | ₩32,923 | ₩32,963 | ₩32,802 | ₩32,829 | -0.28% | 592.3만 |
|---|
| 2026.09.09 | ₩33,164 | ₩33,204 | ₩33,071 | ₩33,083 | -0.24% | 106.9만 |
|---|
| 2026.09.08 | ₩33,230 | ₩33,297 | ₩33,150 | ₩33,164 | -0.20% | 83.2만 |
|---|
| 2026.09.04 | ₩33,257 | ₩33,277 | ₩33,204 | ₩33,230 | -0.08% | 57.7만 |
|---|
| 2026.09.03 | ₩33,244 | ₩33,271 | ₩33,177 | ₩33,217 | -0.08% | 53.9만 |
|---|
| 2026.09.02 | ₩33,177 | ₩33,190 | ₩33,117 | ₩33,164 | -0.04% | 91.6만 |
|---|
| 2026.09.01 | ₩33,137 | ₩33,299 | ₩33,137 | ₩33,143 | +0.02% | 208.6만 |
|---|
| 2026.08.31 | ₩33,404 | ₩33,445 | ₩33,364 | ₩33,391 | -0.04% | 138.7만 |
|---|
| 2026.08.28 | ₩33,632 | ₩33,645 | ₩33,431 | ₩33,438 | -0.58% | 58.8만 |
|---|
| 2026.08.27 | ₩33,592 | ₩33,659 | ₩33,558 | ₩33,565 | -0.08% | 62.5만 |
|---|
| 2026.08.26 | ₩33,618 | ₩33,645 | ₩33,565 | ₩33,565 | -0.16% | 65.4만 |
|---|
| 2026.08.25 | ₩33,565 | ₩33,665 | ₩33,557 | ₩33,652 | +0.26% | 87.9만 |
|---|
| 2026.08.24 | ₩33,378 | ₩33,531 | ₩33,378 | ₩33,511 | +0.40% | 44.8만 |
|---|
| 2026.08.21 | ₩33,418 | ₩33,605 | ₩33,364 | ₩33,391 | -0.08% | 44.8만 |
|---|
| 2026.08.20 | ₩33,511 | ₩33,538 | ₩33,458 | ₩33,458 | -0.16% | 50만 |
|---|
| 2026.08.19 | ₩33,552 | ₩33,638 | ₩33,517 | ₩33,638 | +0.26% | 47.2만 |
|---|
| 2026.08.18 | ₩33,418 | ₩33,498 | ₩33,411 | ₩33,478 | +0.18% | 43.6만 |
|---|
| 2026.08.17 | ₩33,458 | ₩33,525 | ₩33,418 | ₩33,418 | -0.12% | 48.5만 |
|---|
| 2026.08.14 | ₩33,552 | ₩33,608 | ₩33,445 | ₩33,458 | -0.28% | 62.3만 |
|---|
| 2026.08.13 | ₩33,605 | ₩33,685 | ₩33,585 | ₩33,592 | -0.04% | 52.7만 |
|---|
| 2026.08.12 | ₩33,538 | ₩33,578 | ₩33,498 | ₩33,498 | -0.12% | 43.8만 |
|---|
| 2026.08.11 | ₩33,391 | ₩33,518 | ₩33,391 | ₩33,458 | +0.20% | 52.8만 |
|---|
| 2026.08.10 | ₩33,418 | ₩33,471 | ₩33,391 | ₩33,398 | -0.06% | 63.6만 |
|---|
| 2026.08.07 | ₩33,511 | ₩33,518 | ₩33,418 | ₩33,451 | -0.18% | 50만 |
|---|
| 2026.08.06 | ₩33,511 | ₩33,511 | ₩33,391 | ₩33,404 | -0.32% | 48.2만 |
|---|
| 2026.08.05 | ₩33,511 | ₩33,531 | ₩33,458 | ₩33,525 | +0.04% | 45.6만 |
|---|
| 2026.08.04 | ₩33,431 | ₩33,498 | ₩33,424 | ₩33,498 | +0.20% | 39.7만 |
|---|
| 2026.08.03 | ₩33,324 | ₩33,364 | ₩33,317 | ₩33,364 | +0.12% | 84.1만 |
|---|
| 2026.07.31 | ₩33,511 | ₩33,538 | ₩33,418 | ₩33,471 | -0.12% | 35.8만 |
|---|
| 2026.07.30 | ₩33,592 | ₩33,625 | ₩33,552 | ₩33,578 | -0.04% | 35.8만 |
|---|
| 2026.07.29 | ₩33,552 | ₩33,672 | ₩33,525 | ₩33,538 | -0.04% | 38.1만 |
|---|
| 2026.07.28 | ₩33,618 | ₩33,712 | ₩33,612 | ₩33,652 | +0.10% | 58만 |
|---|
| 2026.07.27 | ₩33,592 | ₩33,612 | ₩33,538 | ₩33,598 | +0.02% | 46.6만 |
|---|
| 2026.07.24 | ₩33,404 | ₩33,545 | ₩33,404 | ₩33,498 | +0.28% | 52.1만 |
|---|
| 2026.07.23 | ₩33,418 | ₩33,445 | ₩33,391 | ₩33,431 | +0.04% | 69.3만 |
|---|
| 2026.07.22 | ₩33,538 | ₩33,578 | ₩33,511 | ₩33,518 | -0.06% | 40.7만 |
|---|
| 2026.07.21 | ₩33,592 | ₩33,605 | ₩33,552 | ₩33,565 | -0.08% | 36만 |
|---|
| 2026.07.20 | ₩33,712 | ₩33,732 | ₩33,625 | ₩33,659 | -0.16% | 41.6만 |
|---|
| 2026.07.17 | ₩33,699 | ₩33,806 | ₩33,685 | ₩33,719 | +0.06% | 57.4만 |
|---|
| 2026.07.16 | ₩33,712 | ₩33,746 | ₩33,699 | ₩33,719 | +0.02% | 66.7만 |
|---|
| 2026.07.15 | ₩33,766 | ₩33,799 | ₩33,732 | ₩33,739 | -0.08% | 18.1만 |
|---|
| 2026.07.14 | ₩33,659 | ₩33,725 | ₩33,632 | ₩33,672 | +0.04% | 64.9만 |
|---|
| 2026.07.13 | ₩33,592 | ₩33,766 | ₩33,538 | ₩33,552 | -0.12% | 64.7만 |
|---|
| 2026.07.10 | ₩33,779 | ₩33,792 | ₩33,705 | ₩33,719 | -0.18% | 44만 |
|---|
| 2026.07.09 | ₩33,752 | ₩33,832 | ₩33,733 | ₩33,752 | 0.00% | 35만 |
|---|
| 2026.07.08 | ₩33,685 | ₩33,725 | ₩33,632 | ₩33,692 | +0.02% | 46.2만 |
|---|
| 2026.07.07 | ₩33,846 | ₩33,846 | ₩33,725 | ₩33,725 | -0.36% | 45.3만 |
|---|
| 2026.07.06 | ₩33,792 | ₩33,886 | ₩33,792 | ₩33,879 | +0.26% | 48.7만 |
|---|
| 2026.07.02 | ₩33,806 | ₩33,873 | ₩33,792 | ₩33,819 | +0.04% | 39.6만 |
|---|
| 2026.07.01 | ₩33,806 | ₩33,886 | ₩33,806 | ₩33,819 | +0.04% | 56.8만 |
|---|
| 2026.06.30 | ₩34,113 | ₩34,127 | ₩34,006 | ₩34,006 | -0.31% | 44.8만 |
|---|
| 2026.06.29 | ₩34,127 | ₩34,247 | ₩34,120 | ₩34,154 | +0.08% | 41.7만 |
|---|
| 2026.06.26 | ₩34,167 | ₩34,220 | ₩34,154 | ₩34,154 | -0.04% | 57만 |
|---|
| 2026.06.25 | ₩34,127 | ₩34,194 | ₩34,127 | ₩34,167 | +0.12% | 80.1만 |
|---|
| 2026.06.24 | ₩34,033 | ₩34,093 | ₩34,033 | ₩34,060 | +0.08% | 75.3만 |
|---|
| 2026.06.23 | ₩33,873 | ₩33,939 | ₩33,873 | ₩33,893 | +0.06% | 54만 |
|---|
| 2026.06.22 | ₩33,899 | ₩33,906 | ₩33,846 | ₩33,873 | -0.08% | 63.9만 |
|---|
| 2026.06.18 | ₩33,966 | ₩34,047 | ₩33,942 | ₩33,953 | -0.04% | 49.7만 |
|---|
| 2026.06.17 | ₩34,020 | ₩34,080 | ₩33,846 | ₩33,853 | -0.49% | 61.4만 |
|---|
| 2026.06.16 | ₩34,033 | ₩34,060 | ₩34,000 | ₩34,047 | +0.04% | 50.2만 |
|---|
| 2026.06.15 | ₩33,966 | ₩34,033 | ₩33,946 | ₩33,973 | +0.02% | 44.1만 |
|---|
| 2026.06.12 | ₩33,953 | ₩33,966 | ₩33,879 | ₩33,933 | -0.06% | 65.6만 |
|---|
| 2026.06.11 | ₩33,779 | ₩33,980 | ₩33,779 | ₩33,980 | +0.59% | 86.3만 |
|---|
| 2026.06.10 | ₩33,792 | ₩33,832 | ₩33,754 | ₩33,792 | 0.00% | 42.3만 |
|---|
| 2026.06.09 | ₩33,806 | ₩33,839 | ₩33,759 | ₩33,819 | +0.04% | 51.4만 |
|---|
| 2026.06.08 | ₩33,766 | ₩33,806 | ₩33,699 | ₩33,712 | -0.16% | 61.4만 |
|---|
| 2026.06.05 | ₩33,792 | ₩33,792 | ₩33,685 | ₩33,712 | -0.24% | 51.8만 |
|---|
| 2026.06.04 | ₩33,873 | ₩33,926 | ₩33,866 | ₩33,873 | 0.00% | 37.6만 |
|---|
| 2026.06.03 | ₩33,859 | ₩33,893 | ₩33,826 | ₩33,866 | +0.02% | 32.5만 |
|---|
| 2026.06.02 | ₩33,899 | ₩33,953 | ₩33,873 | ₩33,946 | +0.14% | 51.7만 |
|---|
| 2026.06.01 | ₩33,806 | ₩33,906 | ₩33,766 | ₩33,906 | +0.30% | 62만 |
|---|
| 2026.05.29 | ₩34,113 | ₩34,127 | ₩34,040 | ₩34,087 | -0.08% | 80.7만 |
|---|
| 2026.05.28 | ₩33,926 | ₩34,053 | ₩33,913 | ₩34,040 | +0.34% | 83.8만 |
|---|
| 2026.05.27 | ₩34,020 | ₩34,020 | ₩33,933 | ₩33,946 | -0.22% | 95.5만 |
|---|
| 2026.05.26 | ₩33,913 | ₩33,953 | ₩33,879 | ₩33,939 | +0.08% | 77.3만 |
|---|
| 2026.05.22 | ₩33,819 | ₩33,832 | ₩33,699 | ₩33,806 | -0.04% | 41.2만 |
|---|
| 2026.05.21 | ₩33,605 | ₩33,786 | ₩33,565 | ₩33,766 | +0.48% | 35만 |
|---|
| 2026.05.20 | ₩33,498 | ₩33,746 | ₩33,498 | ₩33,739 | +0.72% | 44.8만 |
|---|
| 2026.05.19 | ₩33,485 | ₩33,558 | ₩33,445 | ₩33,498 | +0.04% | 133.2만 |
|---|
| 2026.05.18 | ₩33,699 | ₩33,707 | ₩33,557 | ₩33,625 | -0.22% | 46.9만 |
|---|
| 2026.05.15 | ₩33,739 | ₩33,739 | ₩33,645 | ₩33,672 | -0.20% | 87.4만 |
|---|
| 2026.05.14 | ₩34,060 | ₩34,073 | ₩33,899 | ₩33,913 | -0.43% | 94.5만 |
|---|
| 2026.05.13 | ₩33,873 | ₩33,953 | ₩33,846 | ₩33,930 | +0.17% | 79만 |
|---|
| 2026.05.12 | ₩33,926 | ₩34,247 | ₩33,846 | ₩33,906 | -0.06% | 966.7만 |
|---|
| 2026.05.11 | ₩34,127 | ₩34,128 | ₩34,073 | ₩34,083 | -0.13% | 113.9만 |
|---|
| 2026.05.08 | ₩34,167 | ₩34,190 | ₩34,127 | ₩34,180 | +0.04% | 81.7만 |
|---|
| 2026.05.07 | ₩34,167 | ₩34,180 | ₩34,033 | ₩34,060 | -0.31% | 78.9만 |
|---|
| 2026.05.06 | ₩34,060 | ₩34,139 | ₩34,060 | ₩34,113 | +0.16% | 229.8만 |
|---|
| 2026.05.05 | ₩33,953 | ₩33,993 | ₩33,933 | ₩33,953 | 0.00% | 103.1만 |
|---|
| 2026.05.04 | ₩34,006 | ₩34,026 | ₩33,859 | ₩33,899 | -0.31% | 78.5만 |
|---|
| 2026.05.01 | ₩34,006 | ₩34,100 | ₩33,986 | ₩34,033 | +0.08% | 152.1만 |
|---|
| 2026.04.30 | ₩34,154 | ₩34,180 | ₩34,113 | ₩34,154 | 0.00% | 63.8만 |
|---|
| 2026.04.29 | ₩34,167 | ₩34,167 | ₩34,067 | ₩34,093 | -0.22% | 53.6만 |
|---|
| 2026.04.28 | ₩34,274 | ₩34,294 | ₩34,240 | ₩34,281 | +0.02% | 55.3만 |
|---|
| 2026.04.27 | ₩34,274 | ₩34,321 | ₩34,261 | ₩34,287 | +0.04% | 57.9만 |
|---|
| 2026.04.24 | ₩34,220 | ₩34,314 | ₩34,200 | ₩34,274 | +0.16% | 44.4만 |
|---|
| 2026.04.23 | ₩34,287 | ₩34,327 | ₩34,207 | ₩34,247 | -0.12% | 54.4만 |
|---|
| 2026.04.22 | ₩34,354 | ₩34,354 | ₩34,287 | ₩34,287 | -0.19% | 39.5만 |
|---|
| 2026.04.21 | ₩34,341 | ₩34,341 | ₩34,240 | ₩34,247 | -0.27% | 70.1만 |
|---|
| 2026.04.20 | ₩34,408 | ₩34,408 | ₩34,334 | ₩34,381 | -0.08% | 63.6만 |
|---|
| 2026.04.17 | ₩34,434 | ₩34,475 | ₩34,394 | ₩34,394 | -0.12% | 59.8만 |
|---|
| 2026.04.16 | ₩34,381 | ₩34,394 | ₩34,287 | ₩34,341 | -0.12% | 54.2만 |
|---|
| 2026.04.15 | ₩34,314 | ₩34,354 | ₩34,274 | ₩34,341 | +0.08% | 84.6만 |
|---|
| 2026.04.14 | ₩34,274 | ₩34,394 | ₩34,247 | ₩34,394 | +0.35% | 73.1만 |
|---|
| 2026.04.13 | ₩34,220 | ₩34,314 | ₩34,180 | ₩34,301 | +0.23% | 70.1만 |
|---|
| 2026.04.10 | ₩34,247 | ₩34,261 | ₩34,187 | ₩34,220 | -0.08% | 65.2만 |
|---|
| 2026.04.09 | ₩34,207 | ₩34,327 | ₩34,147 | ₩34,261 | +0.16% | 47.6만 |
|---|
| 2026.04.08 | ₩34,287 | ₩34,301 | ₩34,220 | ₩34,234 | -0.16% | 66만 |
|---|
| 2026.04.07 | ₩34,100 | ₩34,160 | ₩34,006 | ₩34,127 | +0.08% | 82.5만 |
|---|
| 2026.04.06 | ₩34,087 | ₩34,147 | ₩34,073 | ₩34,073 | -0.04% | 71.9만 |
|---|
| 2026.04.02 | ₩34,033 | ₩34,180 | ₩34,033 | ₩34,154 | +0.35% | 47.3만 |
|---|
| 2026.04.01 | ₩34,060 | ₩34,154 | ₩34,060 | ₩34,080 | +0.06% | 54.4만 |
|---|
| 2026.03.31 | ₩34,194 | ₩34,261 | ₩34,167 | ₩34,180 | -0.04% | 74만 |
|---|
| 2026.03.30 | ₩34,100 | ₩34,194 | ₩34,087 | ₩34,113 | +0.04% | 97만 |
|---|
| 2026.03.27 | ₩33,832 | ₩33,966 | ₩33,832 | ₩33,926 | +0.28% | 64.9만 |
|---|
| 2026.03.26 | ₩34,006 | ₩34,073 | ₩33,875 | ₩33,879 | -0.37% | 98.7만 |
|---|
| 2026.03.25 | ₩34,100 | ₩34,167 | ₩34,067 | ₩34,167 | +0.20% | 72.7만 |
|---|
| 2026.03.24 | ₩33,953 | ₩34,060 | ₩33,913 | ₩33,980 | +0.08% | 69.8만 |
|---|
| 2026.03.23 | ₩34,047 | ₩34,167 | ₩33,993 | ₩34,073 | +0.08% | 110.1만 |
|---|
| 2026.03.20 | ₩34,140 | ₩34,154 | ₩33,939 | ₩33,953 | -0.55% | 72.3만 |
|---|
| 2026.03.19 | ₩34,154 | ₩34,313 | ₩34,154 | ₩34,234 | +0.24% | 123.6만 |
|---|
| 2026.03.18 | ₩34,354 | ₩34,354 | ₩34,227 | ₩34,234 | -0.35% | 53만 |
|---|
| 2026.03.17 | ₩34,381 | ₩34,428 | ₩34,381 | ₩34,388 | +0.02% | 36.8만 |
|---|
| 2026.03.16 | ₩34,341 | ₩34,365 | ₩34,294 | ₩34,354 | +0.04% | 57.8만 |
|---|
| 2026.03.13 | ₩34,247 | ₩34,281 | ₩34,167 | ₩34,194 | -0.16% | 48.7만 |
|---|
| 2026.03.12 | ₩34,274 | ₩34,327 | ₩34,180 | ₩34,220 | -0.16% | 48.7만 |
|---|
| 2026.03.11 | ₩34,421 | ₩34,434 | ₩34,341 | ₩34,341 | -0.23% | 55.3만 |
|---|
| 2026.03.10 | ₩34,541 | ₩34,568 | ₩34,468 | ₩34,488 | -0.15% | 57.2만 |
|---|
| 2026.03.09 | ₩34,394 | ₩34,555 | ₩34,394 | ₩34,541 | +0.43% | 106만 |
|---|
| 2026.03.06 | ₩34,394 | ₩34,515 | ₩34,361 | ₩34,421 | +0.08% | 93만 |
|---|
| 2026.03.05 | ₩34,461 | ₩34,488 | ₩34,433 | ₩34,488 | +0.08% | 37.6만 |
|---|
| 2026.03.04 | ₩34,582 | ₩34,582 | ₩34,528 | ₩34,528 | -0.15% | 44.2만 |
|---|
| 2026.03.03 | ₩34,488 | ₩34,608 | ₩34,488 | ₩34,575 | +0.25% | 50.9만 |
|---|
| 2026.03.02 | ₩34,662 | ₩34,662 | ₩34,595 | ₩34,615 | -0.14% | 60.2만 |
|---|
| 2026.02.27 | ₩34,889 | ₩34,943 | ₩34,883 | ₩34,903 | +0.04% | 65.1만 |
|---|
| 2026.02.26 | ₩34,769 | ₩34,863 | ₩34,762 | ₩34,822 | +0.15% | 60.1만 |
|---|
| 2026.02.25 | ₩34,756 | ₩34,796 | ₩34,742 | ₩34,742 | -0.04% | 64.7만 |
|---|
| 2026.02.24 | ₩34,782 | ₩34,822 | ₩34,756 | ₩34,782 | 0.00% | 46.4만 |
|---|
| 2026.02.23 | ₩34,729 | ₩34,818 | ₩34,721 | ₩34,796 | +0.19% | 80.1만 |
|---|
| 2026.02.20 | ₩34,675 | ₩34,729 | ₩34,655 | ₩34,722 | +0.14% | 60.1만 |
|---|
| 2026.02.19 | ₩34,649 | ₩34,702 | ₩34,635 | ₩34,702 | +0.15% | 54.9만 |
|---|
| 2026.02.18 | ₩34,675 | ₩34,702 | ₩34,655 | ₩34,675 | 0.00% | 51.2만 |
|---|
| 2026.02.17 | ₩34,729 | ₩34,752 | ₩34,689 | ₩34,689 | -0.12% | 56만 |
|---|
| 2026.02.13 | ₩34,715 | ₩34,769 | ₩34,715 | ₩34,756 | +0.12% | 34.9만 |
|---|
| 2026.02.12 | ₩34,528 | ₩34,669 | ₩34,528 | ₩34,649 | +0.35% | 64만 |
|---|
| 2026.02.11 | ₩34,501 | ₩34,541 | ₩34,475 | ₩34,488 | -0.04% | 62.3만 |
|---|
| 2026.02.10 | ₩34,541 | ₩34,582 | ₩34,528 | ₩34,555 | +0.04% | 71만 |
|---|
| 2026.02.09 | ₩34,421 | ₩34,475 | ₩34,409 | ₩34,448 | +0.08% | 57.6만 |
|---|
| 2026.02.06 | ₩34,408 | ₩34,448 | ₩34,408 | ₩34,444 | +0.10% | 44.9만 |
|---|
| 2026.02.05 | ₩34,354 | ₩34,434 | ₩34,346 | ₩34,421 | +0.19% | 45.7만 |
|---|
| 2026.02.04 | ₩34,314 | ₩34,354 | ₩34,287 | ₩34,301 | -0.04% | 75.7만 |
|---|
| 2026.02.03 | ₩34,301 | ₩34,381 | ₩34,301 | ₩34,341 | +0.12% | 60.1만 |
|---|
| 2026.02.02 | ₩34,368 | ₩34,381 | ₩34,314 | ₩34,314 | -0.16% | 49.4만 |
|---|
| 2026.01.30 | ₩34,541 | ₩34,562 | ₩34,515 | ₩34,528 | -0.04% | 62.9만 |
|---|
| 2026.01.29 | ₩34,501 | ₩34,595 | ₩34,501 | ₩34,568 | +0.19% | 56.7만 |
|---|
| 2026.01.28 | ₩34,541 | ₩34,562 | ₩34,505 | ₩34,555 | +0.04% | 38만 |
|---|
| 2026.01.27 | ₩34,582 | ₩34,595 | ₩34,544 | ₩34,555 | -0.08% | 46.5만 |
|---|
| 2026.01.26 | ₩34,528 | ₩34,568 | ₩34,521 | ₩34,555 | +0.08% | 87.1만 |
|---|
| 2026.01.23 | ₩34,461 | ₩34,508 | ₩34,453 | ₩34,475 | +0.04% | 39.4만 |
|---|
| 2026.01.22 | ₩34,434 | ₩34,488 | ₩34,414 | ₩34,448 | +0.04% | 63.2만 |
|---|
| 2026.01.21 | ₩34,434 | ₩34,541 | ₩34,409 | ₩34,461 | +0.08% | 121.6만 |
|---|
| 2026.01.20 | ₩34,408 | ₩34,442 | ₩34,381 | ₩34,394 | -0.04% | 73.4만 |
|---|
| 2026.01.16 | ₩34,528 | ₩34,564 | ₩34,488 | ₩34,488 | -0.12% | 40.1만 |
|---|
| 2026.01.15 | ₩34,582 | ₩34,595 | ₩34,528 | ₩34,541 | -0.12% | 40만 |
|---|
| 2026.01.14 | ₩34,568 | ₩34,595 | ₩34,555 | ₩34,595 | +0.08% | 46.8만 |
|---|
| 2026.01.13 | ₩34,568 | ₩34,575 | ₩34,521 | ₩34,552 | -0.05% | 38.8만 |
|---|
| 2026.01.12 | ₩34,555 | ₩34,622 | ₩34,541 | ₩34,568 | +0.04% | 47.3만 |
|---|
| 2026.01.09 | ₩34,461 | ₩34,628 | ₩34,461 | ₩34,568 | +0.31% | 37.1만 |
|---|
| 2026.01.08 | ₩34,394 | ₩34,408 | ₩34,381 | ₩34,381 | -0.04% | 37만 |
|---|
| 2026.01.07 | ₩34,421 | ₩34,515 | ₩34,394 | ₩34,461 | +0.12% | 43.2만 |
|---|
| 2026.01.06 | ₩34,341 | ₩34,394 | ₩34,341 | ₩34,381 | +0.12% | 37.6만 |
|---|
| 2026.01.05 | ₩34,368 | ₩34,421 | ₩34,361 | ₩34,394 | +0.08% | 42.4만 |
|---|
| 2026.01.02 | ₩34,421 | ₩34,434 | ₩34,314 | ₩34,314 | -0.31% | 54.3만 |
|---|
| 2025.12.31 | ₩34,368 | ₩34,428 | ₩34,348 | ₩34,348 | -0.06% | 42.1만 |
|---|
| 2025.12.30 | ₩34,394 | ₩34,475 | ₩34,381 | ₩34,448 | +0.16% | 32만 |
|---|
| 2025.12.29 | ₩34,448 | ₩34,448 | ₩34,394 | ₩34,448 | 0.00% | 47.1만 |
|---|
| 2025.12.26 | ₩34,448 | ₩34,455 | ₩34,388 | ₩34,434 | -0.04% | 42.1만 |
|---|
| 2025.12.24 | ₩34,341 | ₩34,434 | ₩34,341 | ₩34,434 | +0.27% | 36.1만 |
|---|
| 2025.12.23 | ₩34,247 | ₩34,354 | ₩34,240 | ₩34,354 | +0.31% | 49.6만 |
|---|
| 2025.12.22 | ₩34,327 | ₩34,368 | ₩34,317 | ₩34,341 | +0.04% | 45.7만 |
|---|
| 2025.12.19 | ₩34,354 | ₩34,381 | ₩34,327 | ₩34,341 | -0.04% | 36.4만 |
|---|
| 2025.12.18 | ₩34,515 | ₩34,555 | ₩34,475 | ₩34,541 | +0.08% | 69.7만 |
|---|
| 2025.12.17 | ₩34,408 | ₩34,455 | ₩34,401 | ₩34,434 | +0.08% | 40.4만 |
|---|
| 2025.12.16 | ₩34,368 | ₩34,488 | ₩34,368 | ₩34,448 | +0.23% | 164.8만 |
|---|
| 2025.12.15 | ₩34,368 | ₩34,408 | ₩34,354 | ₩34,381 | +0.04% | 56.3만 |
|---|
| 2025.12.12 | ₩34,287 | ₩34,327 | ₩34,287 | ₩34,301 | +0.04% | 38.4만 |
|---|
| 2025.12.11 | ₩34,448 | ₩34,488 | ₩34,388 | ₩34,408 | -0.12% | 40.8만 |
|---|
| 2025.12.10 | ₩34,234 | ₩34,448 | ₩34,220 | ₩34,364 | +0.38% | 38.9만 |
|---|
| 2025.12.09 | ₩34,314 | ₩34,334 | ₩34,234 | ₩34,240 | -0.21% | 34.2만 |
|---|
| 2025.12.08 | ₩34,327 | ₩34,334 | ₩34,234 | ₩34,247 | -0.23% | 42.6만 |
|---|
| 2025.12.05 | ₩34,354 | ₩34,368 | ₩34,301 | ₩34,327 | -0.08% | 48.4만 |
|---|
| 2025.12.04 | ₩34,381 | ₩34,408 | ₩34,348 | ₩34,368 | -0.04% | 34.9만 |
|---|
| 2025.12.03 | ₩34,448 | ₩34,461 | ₩34,396 | ₩34,448 | 0.00% | 32.6만 |
|---|
| 2025.12.02 | ₩34,327 | ₩34,408 | ₩34,327 | ₩34,394 | +0.19% | 35.5만 |
|---|
| 2025.12.01 | ₩34,448 | ₩34,455 | ₩34,314 | ₩34,381 | -0.19% | 40.9만 |
|---|
| 2025.11.28 | ₩34,582 | ₩34,622 | ₩34,568 | ₩34,595 | +0.04% | 39.7만 |
|---|
| 2025.11.26 | ₩34,582 | ₩34,649 | ₩34,555 | ₩34,649 | +0.19% | 42.7만 |
|---|
| 2025.11.25 | ₩34,541 | ₩34,622 | ₩34,541 | ₩34,595 | +0.15% | 49.6만 |
|---|
| 2025.11.24 | ₩34,501 | ₩34,521 | ₩34,448 | ₩34,515 | +0.04% | 42.9만 |
|---|
| 2025.11.21 | ₩34,461 | ₩34,475 | ₩34,421 | ₩34,434 | -0.08% | 41.8만 |
|---|
| 2025.11.20 | ₩34,354 | ₩34,405 | ₩34,354 | ₩34,368 | +0.04% | 35.1만 |
|---|
| 2025.11.19 | ₩34,381 | ₩34,408 | ₩34,314 | ₩34,341 | -0.12% | 39.8만 |
|---|
| 2025.11.18 | ₩34,394 | ₩34,401 | ₩34,330 | ₩34,368 | -0.08% | 44.2만 |
|---|
| 2025.11.17 | ₩34,381 | ₩34,381 | ₩34,327 | ₩34,334 | -0.14% | 40.1만 |
|---|
| 2025.11.14 | ₩34,368 | ₩34,453 | ₩34,327 | ₩34,341 | -0.08% | 39.5만 |
|---|
| 2025.11.13 | ₩34,421 | ₩34,455 | ₩34,368 | ₩34,368 | -0.16% | 47.5만 |
|---|
| 2025.11.12 | ₩34,434 | ₩34,515 | ₩34,434 | ₩34,475 | +0.12% | 44.2만 |
|---|
| 2025.11.11 | ₩34,461 | ₩34,515 | ₩34,421 | ₩34,461 | 0.00% | 41.6만 |
|---|
| 2025.11.10 | ₩34,381 | ₩34,421 | ₩34,381 | ₩34,394 | +0.04% | 45.3만 |
|---|
| 2025.11.07 | ₩34,354 | ₩34,441 | ₩34,354 | ₩34,394 | +0.12% | 45.8만 |
|---|
| 2025.11.06 | ₩34,394 | ₩34,430 | ₩34,394 | ₩34,394 | 0.00% | 29.2만 |
|---|
| 2025.11.05 | ₩34,247 | ₩34,386 | ₩34,247 | ₩34,274 | +0.08% | 41.2만 |
|---|
| 2025.11.04 | ₩34,354 | ₩34,408 | ₩34,354 | ₩34,381 | +0.08% | 49.3만 |
|---|
| 2025.11.03 | ₩34,381 | ₩34,381 | ₩34,327 | ₩34,354 | -0.08% | 48.8만 |
|---|
| 2025.10.31 | ₩34,595 | ₩34,602 | ₩34,528 | ₩34,541 | -0.15% | 36.3만 |
|---|
| 2025.10.30 | ₩34,515 | ₩34,615 | ₩34,501 | ₩34,515 | 0.00% | 67.3만 |
|---|
| 2025.10.29 | ₩34,715 | ₩34,737 | ₩34,555 | ₩34,555 | -0.46% | 62.6만 |
|---|
| 2025.10.28 | ₩34,702 | ₩34,796 | ₩34,702 | ₩34,742 | +0.12% | 49.7만 |
|---|
| 2025.10.27 | ₩34,675 | ₩34,715 | ₩34,635 | ₩34,695 | +0.06% | 46.4만 |
|---|
| 2025.10.24 | ₩34,649 | ₩34,702 | ₩34,635 | ₩34,662 | +0.04% | 39.3만 |
|---|
| 2025.10.23 | ₩34,649 | ₩34,682 | ₩34,622 | ₩34,622 | -0.08% | 33.9만 |
|---|
| 2025.10.22 | ₩34,702 | ₩34,709 | ₩34,655 | ₩34,702 | 0.00% | 39만 |
|---|
| 2025.10.21 | ₩34,729 | ₩34,742 | ₩34,702 | ₩34,729 | 0.00% | 40.9만 |
|---|
| 2025.10.20 | ₩34,689 | ₩34,695 | ₩34,642 | ₩34,675 | -0.04% | 41.9만 |
|---|
| 2025.10.17 | ₩34,649 | ₩34,662 | ₩34,608 | ₩34,649 | 0.00% | 40.3만 |
|---|
| 2025.10.16 | ₩34,501 | ₩34,682 | ₩34,501 | ₩34,649 | +0.43% | 42.1만 |
|---|
| 2025.10.15 | ₩34,528 | ₩34,595 | ₩34,528 | ₩34,528 | 0.00% | 58.5만 |
|---|
| 2025.10.14 | ₩34,461 | ₩34,582 | ₩34,448 | ₩34,555 | +0.27% | 36.4만 |
|---|
| 2025.10.13 | ₩34,434 | ₩34,475 | ₩34,354 | ₩34,421 | -0.04% | 31만 |
|---|
| 2025.10.10 | ₩34,434 | ₩34,488 | ₩34,368 | ₩34,448 | +0.04% | 32.8만 |
|---|