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 | ₩34,608 | ₩34,608 | ₩34,608 | ₩34,608 | 0.00% | 100 |
| 2026.10.08 | ₩34,467 | ₩34,467 | ₩34,467 | ₩34,467 | 0.00% | 100 |
| 2026.10.07 | ₩34,356 | ₩34,356 | ₩34,356 | ₩34,356 | 0.00% | 100 |
| 2026.10.06 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 100 |
| 2026.10.05 | ₩34,791 | ₩34,791 | ₩34,791 | ₩34,791 | 0.00% | 100 |
| 2026.10.02 | ₩34,625 | ₩34,625 | ₩34,625 | ₩34,625 | 0.00% | 100 |
| 2026.10.01 | ₩34,233 | ₩34,233 | ₩34,233 | ₩34,233 | 0.00% | 100 |
| 2026.09.30 | ₩33,969 | ₩33,969 | ₩33,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,069 | ₩34,069 | ₩33,976 | ₩34,018 | -0.15% | 2천 |
|---|
| 2026.09.28 | ₩34,056 | ₩34,056 | ₩34,056 | ₩34,056 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,295 | ₩34,295 | ₩34,295 | ₩34,295 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,158 | ₩34,158 | ₩34,158 | ₩34,158 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,585 | ₩34,585 | ₩34,585 | ₩34,585 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,576 | ₩34,576 | ₩34,515 | ₩34,515 | -0.18% | 500 |
|---|
| 2026.09.18 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,388 | ₩34,388 | ₩34,388 | ₩34,388 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,452 | ₩34,452 | ₩34,452 | ₩34,452 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,648 | ₩34,648 | ₩34,648 | ₩34,648 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,976 | ₩34,976 | ₩34,976 | ₩34,976 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,676 | ₩34,676 | ₩34,676 | ₩34,676 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,004 | ₩35,004 | ₩35,004 | ₩35,004 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,345 | ₩35,345 | ₩35,345 | ₩35,345 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,618 | ₩35,618 | ₩35,618 | ₩35,618 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,476 | ₩35,476 | ₩35,476 | ₩35,476 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,225 | ₩35,225 | ₩35,225 | ₩35,225 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,940 | ₩34,940 | ₩34,940 | ₩34,940 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,275 | ₩35,275 | ₩35,275 | ₩35,275 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,017 | ₩36,017 | ₩35,481 | ₩35,481 | -1.49% | 1.5천 |
|---|
| 2026.08.27 | ₩35,807 | ₩35,807 | ₩35,807 | ₩35,807 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,815 | ₩35,815 | ₩35,815 | ₩35,815 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,604 | ₩35,676 | ₩35,604 | ₩35,676 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩35,673 | ₩35,673 | ₩35,673 | ₩35,673 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,925 | ₩35,925 | ₩35,925 | ₩35,925 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,718 | ₩35,718 | ₩35,718 | ₩35,718 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,128 | ₩36,128 | ₩36,128 | ₩36,128 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,314 | ₩36,314 | ₩36,314 | ₩36,314 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,925 | ₩36,978 | ₩36,925 | ₩36,958 | +0.09% | 1천 |
|---|
| 2026.08.14 | ₩36,911 | ₩36,984 | ₩36,911 | ₩36,984 | +0.20% | 200 |
|---|
| 2026.08.13 | ₩36,787 | ₩36,787 | ₩36,787 | ₩36,787 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,658 | ₩36,658 | ₩36,658 | ₩36,658 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,448 | ₩36,448 | ₩36,448 | ₩36,448 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,484 | ₩36,484 | ₩36,363 | ₩36,363 | -0.33% | 200 |
|---|
| 2026.08.07 | ₩36,627 | ₩36,627 | ₩36,627 | ₩36,627 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,200 | ₩36,200 | ₩36,200 | ₩36,200 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,399 | ₩36,399 | ₩36,399 | ₩36,399 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,623 | ₩36,623 | ₩36,623 | ₩36,623 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,923 | ₩35,923 | ₩35,923 | ₩35,923 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,484 | ₩35,484 | ₩35,484 | ₩35,484 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,553 | ₩35,553 | ₩35,553 | ₩35,553 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,166 | ₩35,166 | ₩35,166 | ₩35,166 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,798 | ₩35,798 | ₩35,798 | ₩35,798 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩35,750 | ₩35,750 | ₩35,750 | ₩35,750 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,588 | ₩35,588 | ₩35,588 | ₩35,588 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,494 | ₩35,494 | ₩35,494 | ₩35,494 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,649 | ₩35,649 | ₩35,649 | ₩35,649 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,768 | ₩35,768 | ₩35,768 | ₩35,768 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,295 | ₩35,295 | ₩35,295 | ₩35,295 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,544 | ₩35,544 | ₩35,544 | ₩35,544 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,884 | ₩35,884 | ₩35,732 | ₩35,732 | -0.42% | 1.6천 |
|---|
| 2026.07.15 | ₩35,600 | ₩35,600 | ₩35,600 | ₩35,600 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,552 | ₩35,552 | ₩35,552 | ₩35,552 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,433 | ₩35,433 | ₩35,433 | ₩35,433 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,692 | ₩35,692 | ₩35,692 | ₩35,692 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,696 | ₩35,696 | ₩35,696 | ₩35,696 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,291 | ₩35,291 | ₩35,291 | ₩35,291 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,589 | ₩35,589 | ₩35,589 | ₩35,589 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,951 | ₩35,951 | ₩35,924 | ₩35,927 | -0.07% | 500 |
|---|
| 2026.07.02 | ₩35,692 | ₩35,692 | ₩35,692 | ₩35,692 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,258 | ₩36,258 | ₩35,868 | ₩35,868 | -1.07% | 700 |
|---|
| 2026.06.30 | ₩36,272 | ₩36,272 | ₩36,272 | ₩36,272 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,967 | ₩35,967 | ₩35,967 | ₩35,967 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,927 | ₩35,927 | ₩35,927 | ₩35,927 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,794 | ₩35,794 | ₩35,794 | ₩35,794 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,510 | ₩35,510 | ₩35,492 | ₩35,492 | -0.05% | 1천 |
|---|
| 2026.06.23 | ₩35,293 | ₩35,293 | ₩35,293 | ₩35,293 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,530 | ₩35,530 | ₩35,530 | ₩35,530 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,381 | ₩35,381 | ₩35,381 | ₩35,381 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,027 | ₩35,027 | ₩35,027 | ₩35,027 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,488 | ₩35,488 | ₩35,488 | ₩35,488 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,542 | ₩35,542 | ₩35,542 | ₩35,542 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,577 | ₩35,577 | ₩35,577 | ₩35,577 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,254 | ₩35,254 | ₩35,254 | ₩35,254 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,455 | ₩34,455 | ₩34,455 | ₩34,455 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,843 | ₩34,843 | ₩34,843 | ₩34,843 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,816 | ₩34,843 | ₩34,531 | ₩34,531 | -0.82% | 1.7천 |
|---|
| 2026.06.05 | ₩34,428 | ₩34,428 | ₩34,428 | ₩34,428 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,926 | ₩34,926 | ₩34,926 | ₩34,926 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,691 | ₩34,691 | ₩34,691 | ₩34,691 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,803 | ₩34,803 | ₩34,803 | ₩34,803 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,581 | ₩34,581 | ₩34,581 | ₩34,581 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,608 | ₩34,608 | ₩34,608 | ₩34,608 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,736 | ₩34,736 | ₩34,736 | ₩34,736 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,336 | ₩34,336 | ₩34,336 | ₩34,336 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,072 | ₩34,072 | ₩34,072 | ₩34,072 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,336 | ₩33,336 | ₩33,336 | ₩33,336 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,574 | ₩33,574 | ₩33,574 | ₩33,574 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,042 | ₩34,085 | ₩34,042 | ₩34,085 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩33,918 | ₩33,918 | ₩33,918 | ₩33,918 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,265 | ₩34,265 | ₩34,265 | ₩34,265 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,507 | ₩34,507 | ₩34,507 | ₩34,507 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,393 | ₩34,393 | ₩34,393 | ₩34,393 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,870 | ₩34,886 | ₩34,776 | ₩34,886 | +0.05% | 7.8천 |
|---|
| 2026.05.05 | ₩34,456 | ₩34,456 | ₩34,419 | ₩34,419 | -0.11% | 400 |
|---|
| 2026.05.04 | ₩33,988 | ₩33,988 | ₩33,988 | ₩33,988 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,297 | ₩34,297 | ₩34,297 | ₩34,297 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,230 | ₩34,230 | ₩34,230 | ₩34,230 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,667 | ₩33,667 | ₩33,667 | ₩33,667 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,902 | ₩33,932 | ₩33,902 | ₩33,932 | +0.09% | 1.7천 |
|---|
| 2026.04.27 | ₩34,198 | ₩34,198 | ₩34,198 | ₩34,198 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,168 | ₩34,168 | ₩34,168 | ₩34,168 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,069 | ₩34,110 | ₩34,069 | ₩34,110 | +0.12% | 400 |
|---|
| 2026.04.22 | ₩34,153 | ₩34,153 | ₩34,153 | ₩34,153 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,181 | ₩34,181 | ₩34,181 | ₩34,181 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,296 | ₩34,428 | ₩34,296 | ₩34,428 | +0.39% | 200 |
|---|
| 2026.04.17 | ₩34,312 | ₩34,312 | ₩34,312 | ₩34,312 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,549 | ₩33,581 | ₩33,549 | ₩33,581 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩33,539 | ₩33,539 | ₩33,539 | ₩33,539 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,104 | ₩33,104 | ₩33,104 | ₩33,104 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,867 | ₩31,923 | ₩31,867 | ₩31,923 | +0.18% | 200 |
|---|
| 2026.04.06 | ₩31,707 | ₩31,846 | ₩31,680 | ₩31,846 | +0.44% | 500 |
|---|
| 2026.04.02 | ₩31,678 | ₩31,678 | ₩31,678 | ₩31,678 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,742 | ₩31,742 | ₩31,742 | ₩31,742 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,408 | ₩31,408 | ₩31,408 | ₩31,408 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩30,826 | ₩30,873 | ₩30,562 | ₩30,562 | -0.86% | 300 |
|---|
| 2026.03.27 | ₩30,785 | ₩30,785 | ₩30,785 | ₩30,785 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,281 | ₩31,281 | ₩31,281 | ₩31,281 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,796 | ₩31,796 | ₩31,796 | ₩31,796 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,480 | ₩31,480 | ₩31,480 | ₩31,480 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,257 | ₩31,257 | ₩31,257 | ₩31,257 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,618 | ₩30,618 | ₩30,618 | ₩30,618 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,297 | ₩31,297 | ₩31,297 | ₩31,297 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,180 | ₩31,180 | ₩31,180 | ₩31,180 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,560 | ₩31,560 | ₩31,440 | ₩31,467 | -0.30% | 400 |
|---|
| 2026.03.16 | ₩31,347 | ₩31,387 | ₩31,213 | ₩31,277 | -0.22% | 1.5천 |
|---|
| 2026.03.13 | ₩31,030 | ₩31,030 | ₩31,030 | ₩31,030 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,040 | ₩31,040 | ₩31,040 | ₩31,040 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,658 | ₩31,658 | ₩31,658 | ₩31,658 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,703 | ₩31,703 | ₩31,703 | ₩31,703 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,867 | ₩31,867 | ₩31,867 | ₩31,867 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,639 | ₩31,639 | ₩31,639 | ₩31,639 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,468 | ₩32,468 | ₩32,398 | ₩32,398 | -0.21% | 300 |
|---|
| 2026.03.04 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,815 | ₩32,815 | ₩32,815 | ₩32,815 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,243 | ₩33,243 | ₩33,243 | ₩33,243 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,422 | ₩33,422 | ₩33,422 | ₩33,422 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩32,988 | ₩33,071 | ₩32,988 | ₩33,071 | +0.25% | 1.2천 |
|---|
| 2026.02.23 | ₩32,708 | ₩32,708 | ₩32,708 | ₩32,708 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,276 | ₩33,276 | ₩33,276 | ₩33,276 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,362 | ₩33,362 | ₩33,362 | ₩33,362 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,198 | ₩33,198 | ₩33,198 | ₩33,198 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,292 | ₩33,292 | ₩33,292 | ₩33,292 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,383 | ₩33,383 | ₩33,383 | ₩33,383 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,419 | ₩33,419 | ₩33,419 | ₩33,419 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,415 | ₩33,458 | ₩33,400 | ₩33,458 | +0.13% | 400 |
|---|
| 2026.02.05 | ₩32,422 | ₩32,422 | ₩32,422 | ₩32,422 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,700 | ₩32,700 | ₩32,604 | ₩32,604 | -0.29% | 500 |
|---|
| 2026.02.03 | ₩32,321 | ₩32,321 | ₩32,297 | ₩32,297 | -0.07% | 700 |
|---|
| 2026.02.02 | ₩32,206 | ₩32,206 | ₩32,206 | ₩32,206 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩31,720 | ₩31,818 | ₩31,720 | ₩31,818 | +0.31% | 500 |
|---|
| 2026.01.29 | ₩31,694 | ₩31,986 | ₩31,694 | ₩31,986 | +0.92% | 200 |
|---|
| 2026.01.28 | ₩31,894 | ₩31,907 | ₩31,887 | ₩31,887 | -0.02% | 500 |
|---|
| 2026.01.27 | ₩31,880 | ₩31,930 | ₩31,880 | ₩31,930 | +0.15% | 100 |
|---|
| 2026.01.26 | ₩31,921 | ₩31,921 | ₩31,910 | ₩31,910 | -0.03% | 200 |
|---|
| 2026.01.23 | ₩31,974 | ₩31,974 | ₩31,864 | ₩31,864 | -0.34% | 100 |
|---|
| 2026.01.22 | ₩32,270 | ₩32,270 | ₩32,270 | ₩32,270 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,428 | ₩32,428 | ₩32,322 | ₩32,322 | -0.33% | 200 |
|---|
| 2026.01.20 | ₩31,656 | ₩31,656 | ₩31,656 | ₩31,656 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩32,154 | ₩32,154 | ₩32,090 | ₩32,090 | -0.20% | 500 |
|---|
| 2026.01.15 | ₩32,308 | ₩32,308 | ₩32,201 | ₩32,201 | -0.33% | 100 |
|---|
| 2026.01.14 | ₩31,814 | ₩31,894 | ₩31,752 | ₩31,752 | -0.19% | 2.1천 |
|---|
| 2026.01.13 | ₩31,727 | ₩31,727 | ₩31,727 | ₩31,727 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,695 | ₩31,695 | ₩31,695 | ₩31,695 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,656 | ₩31,656 | ₩31,656 | ₩31,656 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩31,515 | ₩31,515 | ₩31,481 | ₩31,481 | -0.11% | 1.1천 |
|---|
| 2026.01.07 | ₩31,392 | ₩31,392 | ₩31,392 | ₩31,392 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,635 | ₩31,635 | ₩31,635 | ₩31,635 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩30,960 | ₩31,196 | ₩30,960 | ₩31,196 | +0.76% | 300 |
|---|
| 2026.01.02 | ₩30,733 | ₩30,866 | ₩30,733 | ₩30,866 | +0.43% | 400 |
|---|
| 2025.12.31 | ₩30,733 | ₩30,780 | ₩30,493 | ₩30,506 | -0.74% | 4.6천 |
|---|
| 2025.12.30 | ₩30,946 | ₩30,953 | ₩30,806 | ₩30,840 | -0.34% | 7.7천 |
|---|
| 2025.12.29 | ₩30,960 | ₩31,093 | ₩30,920 | ₩30,973 | +0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩31,124 | ₩31,124 | ₩31,124 | ₩31,124 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,135 | ₩31,135 | ₩31,135 | ₩31,135 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,093 | ₩31,120 | ₩31,066 | ₩31,080 | -0.04% | 6천 |
|---|
| 2025.12.22 | ₩31,253 | ₩31,453 | ₩31,253 | ₩31,347 | +0.30% | 7.4천 |
|---|
| 2025.12.19 | ₩31,013 | ₩31,253 | ₩31,013 | ₩31,093 | +0.26% | 2.3만 |
|---|
| 2025.12.18 | ₩31,066 | ₩31,253 | ₩30,760 | ₩30,866 | -0.64% | 1.3만 |
|---|
| 2025.12.17 | ₩31,133 | ₩31,133 | ₩30,693 | ₩30,733 | -1.29% | 8.7천 |
|---|
| 2025.12.16 | ₩30,933 | ₩31,026 | ₩30,733 | ₩30,866 | -0.22% | 1.8만 |
|---|
| 2025.12.15 | ₩31,167 | ₩31,167 | ₩30,973 | ₩31,000 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩31,453 | ₩31,453 | ₩30,986 | ₩31,053 | -1.27% | 1.1만 |
|---|
| 2025.12.11 | ₩31,353 | ₩31,520 | ₩31,320 | ₩31,480 | +0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩30,773 | ₩31,280 | ₩30,760 | ₩31,187 | +1.34% | 1.4만 |
|---|
| 2025.12.09 | ₩30,686 | ₩30,893 | ₩30,631 | ₩30,631 | -0.18% | 1.9만 |
|---|
| 2025.12.08 | ₩30,813 | ₩30,813 | ₩30,613 | ₩30,631 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩30,862 | ₩30,960 | ₩30,746 | ₩30,765 | -0.32% | 9.4천 |
|---|
| 2025.12.04 | ₩30,669 | ₩30,880 | ₩30,669 | ₩30,746 | +0.25% | 1.3만 |
|---|
| 2025.12.03 | ₩30,486 | ₩30,746 | ₩30,439 | ₩30,733 | +0.81% | 1.4만 |
|---|
| 2025.12.02 | ₩30,613 | ₩30,666 | ₩30,546 | ₩30,546 | -0.22% | 1.5만 |
|---|
| 2025.12.01 | ₩30,479 | ₩30,866 | ₩30,479 | ₩30,586 | +0.35% | 1.5만 |
|---|
| 2025.11.28 | ₩30,694 | ₩30,694 | ₩30,694 | ₩30,694 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,626 | ₩30,866 | ₩30,626 | ₩30,653 | +0.09% | 8.5천 |
|---|
| 2025.11.25 | ₩30,199 | ₩30,653 | ₩30,199 | ₩30,493 | +0.97% | 1.4만 |
|---|
| 2025.11.24 | ₩29,425 | ₩29,852 | ₩29,425 | ₩29,745 | +1.09% | 1.6만 |
|---|
| 2025.11.21 | ₩28,785 | ₩29,599 | ₩28,785 | ₩29,385 | +2.09% | 1.8만 |
|---|
| 2025.11.20 | ₩29,413 | ₩29,572 | ₩28,584 | ₩28,598 | -2.77% | 2만 |
|---|
| 2025.11.19 | ₩29,131 | ₩29,278 | ₩28,958 | ₩29,065 | -0.23% | 2.6만 |
|---|
| 2025.11.18 | ₩28,825 | ₩29,131 | ₩28,785 | ₩28,998 | +0.60% | 9.2천 |
|---|
| 2025.11.17 | ₩29,478 | ₩29,505 | ₩28,865 | ₩28,918 | -1.90% | 1.1만 |
|---|
| 2025.11.14 | ₩29,385 | ₩29,665 | ₩29,385 | ₩29,465 | +0.27% | 1.6만 |
|---|
| 2025.11.13 | ₩29,986 | ₩30,039 | ₩29,478 | ₩29,545 | -1.47% | 8.8천 |
|---|
| 2025.11.12 | ₩30,306 | ₩30,346 | ₩30,106 | ₩30,119 | -0.62% | 1.7만 |
|---|
| 2025.11.11 | ₩29,905 | ₩30,052 | ₩29,905 | ₩29,999 | +0.31% | 1.1만 |
|---|
| 2025.11.10 | ₩29,759 | ₩30,079 | ₩29,759 | ₩29,932 | +0.58% | 1.7만 |
|---|
| 2025.11.07 | ₩29,412 | ₩29,785 | ₩29,332 | ₩29,732 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩29,745 | ₩29,812 | ₩29,540 | ₩29,540 | -0.69% | 8.9천 |
|---|
| 2025.11.05 | ₩29,639 | ₩29,972 | ₩29,625 | ₩29,839 | +0.68% | 1.6만 |
|---|
| 2025.11.04 | ₩29,545 | ₩29,665 | ₩29,518 | ₩29,518 | -0.09% | 1.3만 |
|---|
| 2025.11.03 | ₩29,697 | ₩29,697 | ₩29,697 | ₩29,697 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,692 | ₩29,825 | ₩29,572 | ₩29,745 | +0.18% | 1.9만 |
|---|
| 2025.10.30 | ₩30,092 | ₩30,172 | ₩29,719 | ₩29,719 | -1.24% | 9.9천 |
|---|
| 2025.10.29 | ₩30,586 | ₩30,599 | ₩30,092 | ₩30,212 | -1.22% | 8.1천 |
|---|
| 2025.10.28 | ₩30,426 | ₩30,599 | ₩30,426 | ₩30,454 | +0.09% | 7.4천 |
|---|
| 2025.10.27 | ₩30,639 | ₩30,693 | ₩30,639 | ₩30,666 | +0.09% | 7천 |
|---|
| 2025.10.24 | ₩30,619 | ₩30,639 | ₩30,599 | ₩30,599 | -0.07% | 4.2천 |
|---|
| 2025.10.23 | ₩30,186 | ₩30,506 | ₩30,186 | ₩30,413 | +0.75% | 1.7만 |
|---|
| 2025.10.22 | ₩30,039 | ₩30,039 | ₩29,946 | ₩29,959 | -0.27% | 5.5천 |
|---|
| 2025.10.21 | ₩30,239 | ₩30,319 | ₩30,239 | ₩30,290 | +0.17% | 7.4천 |
|---|
| 2025.10.20 | ₩30,066 | ₩30,186 | ₩30,012 | ₩30,132 | +0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩29,757 | ₩29,839 | ₩29,652 | ₩29,799 | +0.14% | 1.5만 |
|---|
| 2025.10.16 | ₩30,226 | ₩30,226 | ₩29,665 | ₩29,745 | -1.59% | 1.5만 |
|---|
| 2025.10.15 | ₩30,333 | ₩30,346 | ₩30,052 | ₩30,119 | -0.70% | 1.4만 |
|---|
| 2025.10.14 | ₩29,452 | ₩30,106 | ₩29,452 | ₩29,986 | +1.81% | 1.9만 |
|---|
| 2025.10.13 | ₩29,198 | ₩29,652 | ₩29,198 | ₩29,612 | +1.42% | 7.5천 |
|---|
| 2025.10.10 | ₩29,772 | ₩29,905 | ₩28,985 | ₩28,998 | -2.60% | 2.6만 |
|---|