시장 데이터를 불러오는 중
전체 종목
Intech S&P Small-Mid Cap Diversified Alpha ETF 과거 주가
Intech S&P Small-Mid Cap Diversified Alpha ETF · SMDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intech S&P Small-Mid Cap Diversified Alpha ETF · SMDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,752 | ₩34,752 | ₩34,752 | ₩34,752 | 0.00% | 100 |
| 2026.10.08 | ₩34,610 | ₩34,610 | ₩34,610 | ₩34,610 | 0.00% | 100 |
| 2026.10.07 | ₩34,499 | ₩34,499 | ₩34,499 | ₩34,499 | 0.00% | 100 |
| 2026.10.06 | ₩34,999 | ₩34,999 | ₩34,999 | ₩34,999 | 0.00% | 100 |
| 2026.10.05 | ₩34,936 | ₩34,936 | ₩34,936 | ₩34,936 | 0.00% | 100 |
| 2026.10.02 | ₩34,769 | ₩34,769 | ₩34,769 | ₩34,769 | 0.00% | 100 |
| 2026.10.01 | ₩34,376 | ₩34,376 | ₩34,376 | ₩34,376 | 0.00% | 100 |
| 2026.09.30 | ₩34,110 | ₩34,110 | ₩34,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,110 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,211 | ₩34,211 | ₩34,117 | ₩34,160 | -0.15% | 2천 |
|---|
| 2026.09.28 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,437 | ₩34,437 | ₩34,437 | ₩34,437 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,300 | ₩34,300 | ₩34,300 | ₩34,300 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,414 | ₩34,414 | ₩34,414 | ₩34,414 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,720 | ₩34,720 | ₩34,658 | ₩34,658 | -0.18% | 500 |
|---|
| 2026.09.18 | ₩34,542 | ₩34,542 | ₩34,542 | ₩34,542 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,657 | ₩34,657 | ₩34,657 | ₩34,657 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,531 | ₩34,531 | ₩34,531 | ₩34,531 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,595 | ₩34,595 | ₩34,595 | ₩34,595 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,792 | ₩34,792 | ₩34,792 | ₩34,792 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,122 | ₩35,122 | ₩35,122 | ₩35,122 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,820 | ₩34,820 | ₩34,820 | ₩34,820 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,150 | ₩35,150 | ₩35,150 | ₩35,150 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,492 | ₩35,492 | ₩35,492 | ₩35,492 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,766 | ₩35,766 | ₩35,766 | ₩35,766 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,623 | ₩35,623 | ₩35,623 | ₩35,623 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,371 | ₩35,371 | ₩35,371 | ₩35,371 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩35,086 | ₩35,086 | ₩35,086 | ₩35,086 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,422 | ₩35,422 | ₩35,422 | ₩35,422 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,167 | ₩36,167 | ₩35,628 | ₩35,628 | -1.49% | 1.5천 |
|---|
| 2026.08.27 | ₩35,955 | ₩35,955 | ₩35,955 | ₩35,955 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,963 | ₩35,963 | ₩35,963 | ₩35,963 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,752 | ₩35,824 | ₩35,752 | ₩35,824 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩35,821 | ₩35,821 | ₩35,821 | ₩35,821 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩36,075 | ₩36,075 | ₩36,075 | ₩36,075 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,867 | ₩35,867 | ₩35,867 | ₩35,867 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,278 | ₩36,278 | ₩36,278 | ₩36,278 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,465 | ₩36,465 | ₩36,465 | ₩36,465 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩37,078 | ₩37,132 | ₩37,078 | ₩37,112 | +0.09% | 1천 |
|---|
| 2026.08.14 | ₩37,065 | ₩37,137 | ₩37,065 | ₩37,137 | +0.20% | 200 |
|---|
| 2026.08.13 | ₩36,940 | ₩36,940 | ₩36,940 | ₩36,940 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,810 | ₩36,810 | ₩36,810 | ₩36,810 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,600 | ₩36,600 | ₩36,600 | ₩36,600 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,636 | ₩36,636 | ₩36,514 | ₩36,514 | -0.33% | 200 |
|---|
| 2026.08.07 | ₩36,780 | ₩36,780 | ₩36,780 | ₩36,780 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,351 | ₩36,351 | ₩36,351 | ₩36,351 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,550 | ₩36,550 | ₩36,550 | ₩36,550 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,776 | ₩36,776 | ₩36,776 | ₩36,776 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,072 | ₩36,072 | ₩36,072 | ₩36,072 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,631 | ₩35,631 | ₩35,631 | ₩35,631 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,701 | ₩35,701 | ₩35,701 | ₩35,701 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,312 | ₩35,312 | ₩35,312 | ₩35,312 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,947 | ₩35,947 | ₩35,947 | ₩35,947 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩35,899 | ₩35,899 | ₩35,899 | ₩35,899 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,736 | ₩35,736 | ₩35,736 | ₩35,736 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,642 | ₩35,642 | ₩35,642 | ₩35,642 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,797 | ₩35,797 | ₩35,797 | ₩35,797 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,917 | ₩35,917 | ₩35,917 | ₩35,917 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,442 | ₩35,442 | ₩35,442 | ₩35,442 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,691 | ₩35,691 | ₩35,691 | ₩35,691 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩36,033 | ₩36,033 | ₩35,880 | ₩35,880 | -0.42% | 1.6천 |
|---|
| 2026.07.15 | ₩35,748 | ₩35,748 | ₩35,748 | ₩35,748 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,699 | ₩35,699 | ₩35,699 | ₩35,699 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,580 | ₩35,580 | ₩35,580 | ₩35,580 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,840 | ₩35,840 | ₩35,840 | ₩35,840 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,844 | ₩35,844 | ₩35,844 | ₩35,844 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,438 | ₩35,438 | ₩35,438 | ₩35,438 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,737 | ₩35,737 | ₩35,737 | ₩35,737 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,100 | ₩36,100 | ₩36,073 | ₩36,076 | -0.07% | 500 |
|---|
| 2026.07.02 | ₩35,840 | ₩35,840 | ₩35,840 | ₩35,840 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,408 | ₩36,408 | ₩36,017 | ₩36,017 | -1.07% | 700 |
|---|
| 2026.06.30 | ₩36,423 | ₩36,423 | ₩36,423 | ₩36,423 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,116 | ₩36,116 | ₩36,116 | ₩36,116 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩36,076 | ₩36,076 | ₩36,076 | ₩36,076 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,943 | ₩35,943 | ₩35,943 | ₩35,943 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,658 | ₩35,658 | ₩35,639 | ₩35,639 | -0.05% | 1천 |
|---|
| 2026.06.23 | ₩35,440 | ₩35,440 | ₩35,440 | ₩35,440 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,678 | ₩35,678 | ₩35,678 | ₩35,678 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,528 | ₩35,528 | ₩35,528 | ₩35,528 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,173 | ₩35,173 | ₩35,173 | ₩35,173 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,635 | ₩35,635 | ₩35,635 | ₩35,635 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,690 | ₩35,690 | ₩35,690 | ₩35,690 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,725 | ₩35,725 | ₩35,725 | ₩35,725 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,401 | ₩35,401 | ₩35,401 | ₩35,401 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,598 | ₩34,598 | ₩34,598 | ₩34,598 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,961 | ₩34,988 | ₩34,674 | ₩34,674 | -0.82% | 1.7천 |
|---|
| 2026.06.05 | ₩34,571 | ₩34,571 | ₩34,571 | ₩34,571 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩35,071 | ₩35,071 | ₩35,071 | ₩35,071 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,835 | ₩34,835 | ₩34,835 | ₩34,835 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,948 | ₩34,948 | ₩34,948 | ₩34,948 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,725 | ₩34,725 | ₩34,725 | ₩34,725 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,752 | ₩34,752 | ₩34,752 | ₩34,752 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,881 | ₩34,881 | ₩34,881 | ₩34,881 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,952 | ₩34,952 | ₩34,952 | ₩34,952 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,999 | ₩34,999 | ₩34,999 | ₩34,999 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,479 | ₩34,479 | ₩34,479 | ₩34,479 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,213 | ₩34,213 | ₩34,213 | ₩34,213 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,132 | ₩34,132 | ₩34,132 | ₩34,132 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,799 | ₩33,799 | ₩33,799 | ₩33,799 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,184 | ₩34,227 | ₩34,184 | ₩34,227 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩34,059 | ₩34,059 | ₩34,059 | ₩34,059 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,166 | ₩34,166 | ₩34,166 | ₩34,166 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,408 | ₩34,408 | ₩34,408 | ₩34,408 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,650 | ₩34,650 | ₩34,650 | ₩34,650 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,536 | ₩34,536 | ₩34,536 | ₩34,536 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩35,015 | ₩35,031 | ₩34,921 | ₩35,031 | +0.05% | 7.8천 |
|---|
| 2026.05.05 | ₩34,599 | ₩34,599 | ₩34,562 | ₩34,562 | -0.11% | 400 |
|---|
| 2026.05.04 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,440 | ₩34,440 | ₩34,440 | ₩34,440 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,373 | ₩34,373 | ₩34,373 | ₩34,373 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,807 | ₩33,807 | ₩33,807 | ₩33,807 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩34,043 | ₩34,073 | ₩34,043 | ₩34,073 | +0.09% | 1.7천 |
|---|
| 2026.04.27 | ₩34,341 | ₩34,341 | ₩34,341 | ₩34,341 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,310 | ₩34,310 | ₩34,310 | ₩34,310 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,211 | ₩34,252 | ₩34,211 | ₩34,252 | +0.12% | 400 |
|---|
| 2026.04.22 | ₩34,295 | ₩34,295 | ₩34,295 | ₩34,295 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,439 | ₩34,571 | ₩34,439 | ₩34,571 | +0.39% | 200 |
|---|
| 2026.04.17 | ₩34,455 | ₩34,455 | ₩34,455 | ₩34,455 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,688 | ₩33,720 | ₩33,688 | ₩33,720 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩33,679 | ₩33,679 | ₩33,679 | ₩33,679 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,806 | ₩33,806 | ₩33,806 | ₩33,806 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,242 | ₩33,242 | ₩33,242 | ₩33,242 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,115 | ₩33,115 | ₩33,115 | ₩33,115 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩32,000 | ₩32,056 | ₩32,000 | ₩32,056 | +0.18% | 200 |
|---|
| 2026.04.06 | ₩31,839 | ₩31,978 | ₩31,812 | ₩31,978 | +0.44% | 500 |
|---|
| 2026.04.02 | ₩31,809 | ₩31,809 | ₩31,809 | ₩31,809 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,874 | ₩31,874 | ₩31,874 | ₩31,874 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,539 | ₩31,539 | ₩31,539 | ₩31,539 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩30,954 | ₩31,001 | ₩30,689 | ₩30,689 | -0.86% | 300 |
|---|
| 2026.03.27 | ₩30,913 | ₩30,913 | ₩30,913 | ₩30,913 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,411 | ₩31,411 | ₩31,411 | ₩31,411 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,929 | ₩31,929 | ₩31,929 | ₩31,929 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,611 | ₩31,611 | ₩31,611 | ₩31,611 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,387 | ₩31,387 | ₩31,387 | ₩31,387 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,745 | ₩30,745 | ₩30,745 | ₩30,745 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,427 | ₩31,427 | ₩31,427 | ₩31,427 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,310 | ₩31,310 | ₩31,310 | ₩31,310 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,691 | ₩31,691 | ₩31,571 | ₩31,598 | -0.30% | 400 |
|---|
| 2026.03.16 | ₩31,477 | ₩31,517 | ₩31,343 | ₩31,407 | -0.22% | 1.5천 |
|---|
| 2026.03.13 | ₩31,159 | ₩31,159 | ₩31,159 | ₩31,159 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,169 | ₩31,169 | ₩31,169 | ₩31,169 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,789 | ₩31,789 | ₩31,789 | ₩31,789 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,835 | ₩31,835 | ₩31,835 | ₩31,835 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩32,000 | ₩32,000 | ₩32,000 | ₩32,000 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,771 | ₩31,771 | ₩31,771 | ₩31,771 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,603 | ₩32,603 | ₩32,533 | ₩32,533 | -0.21% | 300 |
|---|
| 2026.03.04 | ₩33,048 | ₩33,048 | ₩33,048 | ₩33,048 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,381 | ₩33,381 | ₩33,381 | ₩33,381 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,100 | ₩33,100 | ₩33,100 | ₩33,100 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,561 | ₩33,561 | ₩33,561 | ₩33,561 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,416 | ₩33,416 | ₩33,416 | ₩33,416 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,125 | ₩33,208 | ₩33,125 | ₩33,208 | +0.25% | 1.2천 |
|---|
| 2026.02.23 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,336 | ₩33,336 | ₩33,336 | ₩33,336 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,251 | ₩33,251 | ₩33,251 | ₩33,251 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,431 | ₩33,431 | ₩33,431 | ₩33,431 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,522 | ₩33,522 | ₩33,522 | ₩33,522 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,558 | ₩33,558 | ₩33,558 | ₩33,558 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,554 | ₩33,597 | ₩33,539 | ₩33,597 | +0.13% | 400 |
|---|
| 2026.02.05 | ₩32,557 | ₩32,557 | ₩32,557 | ₩32,557 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,836 | ₩32,836 | ₩32,739 | ₩32,739 | -0.29% | 500 |
|---|
| 2026.02.03 | ₩32,455 | ₩32,455 | ₩32,431 | ₩32,431 | -0.07% | 700 |
|---|
| 2026.02.02 | ₩32,340 | ₩32,340 | ₩32,340 | ₩32,340 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩31,852 | ₩31,950 | ₩31,852 | ₩31,950 | +0.31% | 500 |
|---|
| 2026.01.29 | ₩31,825 | ₩32,119 | ₩31,825 | ₩32,119 | +0.92% | 200 |
|---|
| 2026.01.28 | ₩32,026 | ₩32,040 | ₩32,020 | ₩32,020 | -0.02% | 500 |
|---|
| 2026.01.27 | ₩32,013 | ₩32,063 | ₩32,013 | ₩32,063 | +0.15% | 100 |
|---|
| 2026.01.26 | ₩32,053 | ₩32,053 | ₩32,043 | ₩32,043 | -0.03% | 200 |
|---|
| 2026.01.23 | ₩32,107 | ₩32,107 | ₩31,997 | ₩31,997 | -0.34% | 100 |
|---|
| 2026.01.22 | ₩32,404 | ₩32,404 | ₩32,404 | ₩32,404 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,562 | ₩32,562 | ₩32,457 | ₩32,457 | -0.33% | 200 |
|---|
| 2026.01.20 | ₩31,788 | ₩31,788 | ₩31,788 | ₩31,788 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩32,288 | ₩32,288 | ₩32,223 | ₩32,223 | -0.20% | 500 |
|---|
| 2026.01.15 | ₩32,442 | ₩32,442 | ₩32,335 | ₩32,335 | -0.33% | 100 |
|---|
| 2026.01.14 | ₩31,946 | ₩32,026 | ₩31,884 | ₩31,884 | -0.19% | 2.1천 |
|---|
| 2026.01.13 | ₩31,859 | ₩31,859 | ₩31,859 | ₩31,859 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,827 | ₩31,827 | ₩31,827 | ₩31,827 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,788 | ₩31,788 | ₩31,788 | ₩31,788 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩31,646 | ₩31,646 | ₩31,612 | ₩31,612 | -0.11% | 1.1천 |
|---|
| 2026.01.07 | ₩31,523 | ₩31,523 | ₩31,523 | ₩31,523 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,767 | ₩31,767 | ₩31,767 | ₩31,767 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩31,088 | ₩31,326 | ₩31,088 | ₩31,326 | +0.76% | 300 |
|---|
| 2026.01.02 | ₩30,861 | ₩30,995 | ₩30,861 | ₩30,995 | +0.43% | 400 |
|---|
| 2025.12.31 | ₩30,861 | ₩30,908 | ₩30,619 | ₩30,633 | -0.74% | 4.6천 |
|---|
| 2025.12.30 | ₩31,075 | ₩31,082 | ₩30,934 | ₩30,968 | -0.34% | 7.7천 |
|---|
| 2025.12.29 | ₩31,088 | ₩31,222 | ₩31,048 | ₩31,102 | +0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩31,253 | ₩31,253 | ₩31,253 | ₩31,253 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,264 | ₩31,264 | ₩31,264 | ₩31,264 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,222 | ₩31,249 | ₩31,196 | ₩31,209 | -0.04% | 6천 |
|---|
| 2025.12.22 | ₩31,383 | ₩31,584 | ₩31,383 | ₩31,477 | +0.30% | 7.4천 |
|---|
| 2025.12.19 | ₩31,142 | ₩31,383 | ₩31,142 | ₩31,222 | +0.26% | 2.3만 |
|---|
| 2025.12.18 | ₩31,196 | ₩31,383 | ₩30,887 | ₩30,995 | -0.64% | 1.3만 |
|---|
| 2025.12.17 | ₩31,263 | ₩31,263 | ₩30,820 | ₩30,861 | -1.29% | 8.7천 |
|---|
| 2025.12.16 | ₩31,062 | ₩31,155 | ₩30,861 | ₩30,995 | -0.22% | 1.8만 |
|---|
| 2025.12.15 | ₩31,296 | ₩31,296 | ₩31,102 | ₩31,129 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩31,584 | ₩31,584 | ₩31,115 | ₩31,182 | -1.27% | 1.1만 |
|---|
| 2025.12.11 | ₩31,484 | ₩31,651 | ₩31,450 | ₩31,611 | +0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩30,901 | ₩31,410 | ₩30,887 | ₩31,316 | +1.34% | 1.4만 |
|---|
| 2025.12.09 | ₩30,814 | ₩31,021 | ₩30,759 | ₩30,759 | -0.18% | 1.9만 |
|---|
| 2025.12.08 | ₩30,941 | ₩30,941 | ₩30,740 | ₩30,759 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩30,991 | ₩31,088 | ₩30,874 | ₩30,893 | -0.32% | 9.4천 |
|---|
| 2025.12.04 | ₩30,796 | ₩31,008 | ₩30,796 | ₩30,874 | +0.25% | 1.3만 |
|---|
| 2025.12.03 | ₩30,613 | ₩30,874 | ₩30,566 | ₩30,861 | +0.81% | 1.4만 |
|---|
| 2025.12.02 | ₩30,740 | ₩30,794 | ₩30,673 | ₩30,673 | -0.22% | 1.5만 |
|---|
| 2025.12.01 | ₩30,606 | ₩30,995 | ₩30,606 | ₩30,713 | +0.35% | 1.5만 |
|---|
| 2025.11.28 | ₩30,822 | ₩30,822 | ₩30,822 | ₩30,822 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,753 | ₩30,995 | ₩30,753 | ₩30,780 | +0.09% | 8.5천 |
|---|
| 2025.11.25 | ₩30,325 | ₩30,780 | ₩30,325 | ₩30,619 | +0.97% | 1.4만 |
|---|
| 2025.11.24 | ₩29,547 | ₩29,976 | ₩29,547 | ₩29,869 | +1.09% | 1.6만 |
|---|
| 2025.11.21 | ₩28,904 | ₩29,722 | ₩28,904 | ₩29,507 | +2.09% | 1.8만 |
|---|
| 2025.11.20 | ₩29,535 | ₩29,695 | ₩28,703 | ₩28,717 | -2.77% | 2만 |
|---|
| 2025.11.19 | ₩29,253 | ₩29,400 | ₩29,078 | ₩29,186 | -0.23% | 2.6만 |
|---|
| 2025.11.18 | ₩28,944 | ₩29,253 | ₩28,904 | ₩29,119 | +0.60% | 9.2천 |
|---|
| 2025.11.17 | ₩29,601 | ₩29,628 | ₩28,985 | ₩29,038 | -1.90% | 1.1만 |
|---|
| 2025.11.14 | ₩29,507 | ₩29,789 | ₩29,507 | ₩29,588 | +0.27% | 1.6만 |
|---|
| 2025.11.13 | ₩30,110 | ₩30,164 | ₩29,601 | ₩29,668 | -1.47% | 8.8천 |
|---|
| 2025.11.12 | ₩30,432 | ₩30,472 | ₩30,231 | ₩30,244 | -0.62% | 1.7만 |
|---|
| 2025.11.11 | ₩30,030 | ₩30,177 | ₩30,030 | ₩30,124 | +0.31% | 1.1만 |
|---|
| 2025.11.10 | ₩29,882 | ₩30,204 | ₩29,882 | ₩30,057 | +0.58% | 1.7만 |
|---|
| 2025.11.07 | ₩29,534 | ₩29,909 | ₩29,454 | ₩29,856 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩29,869 | ₩29,936 | ₩29,663 | ₩29,663 | -0.69% | 8.9천 |
|---|
| 2025.11.05 | ₩29,762 | ₩30,097 | ₩29,748 | ₩29,963 | +0.68% | 1.6만 |
|---|
| 2025.11.04 | ₩29,668 | ₩29,789 | ₩29,641 | ₩29,641 | -0.09% | 1.3만 |
|---|
| 2025.11.03 | ₩29,821 | ₩29,821 | ₩29,821 | ₩29,821 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,815 | ₩29,949 | ₩29,695 | ₩29,869 | +0.18% | 1.9만 |
|---|
| 2025.10.30 | ₩30,217 | ₩30,298 | ₩29,842 | ₩29,842 | -1.24% | 9.9천 |
|---|
| 2025.10.29 | ₩30,713 | ₩30,727 | ₩30,217 | ₩30,338 | -1.22% | 8.1천 |
|---|
| 2025.10.28 | ₩30,552 | ₩30,727 | ₩30,552 | ₩30,581 | +0.09% | 7.4천 |
|---|
| 2025.10.27 | ₩30,767 | ₩30,820 | ₩30,767 | ₩30,794 | +0.09% | 7천 |
|---|
| 2025.10.24 | ₩30,747 | ₩30,767 | ₩30,727 | ₩30,727 | -0.07% | 4.2천 |
|---|
| 2025.10.23 | ₩30,311 | ₩30,633 | ₩30,311 | ₩30,539 | +0.75% | 1.7만 |
|---|
| 2025.10.22 | ₩30,164 | ₩30,164 | ₩30,070 | ₩30,083 | -0.27% | 5.5천 |
|---|
| 2025.10.21 | ₩30,365 | ₩30,445 | ₩30,365 | ₩30,416 | +0.17% | 7.4천 |
|---|
| 2025.10.20 | ₩30,191 | ₩30,311 | ₩30,137 | ₩30,258 | +0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩29,881 | ₩29,963 | ₩29,775 | ₩29,923 | +0.14% | 1.5만 |
|---|
| 2025.10.16 | ₩30,351 | ₩30,351 | ₩29,789 | ₩29,869 | -1.59% | 1.5만 |
|---|
| 2025.10.15 | ₩30,459 | ₩30,472 | ₩30,177 | ₩30,244 | -0.70% | 1.4만 |
|---|
| 2025.10.14 | ₩29,574 | ₩30,231 | ₩29,574 | ₩30,110 | +1.81% | 1.9만 |
|---|
| 2025.10.13 | ₩29,320 | ₩29,775 | ₩29,320 | ₩29,735 | +1.42% | 7.5천 |
|---|
| 2025.10.10 | ₩29,896 | ₩30,030 | ₩29,105 | ₩29,119 | -2.60% | 2.6만 |
|---|