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 | ₩34,619 | ₩34,619 | ₩34,619 | ₩34,619 | 0.00% | 100 |
| 2026.10.08 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 100 |
| 2026.10.07 | ₩34,366 | ₩34,366 | ₩34,366 | ₩34,366 | 0.00% | 100 |
| 2026.10.06 | ₩34,864 | ₩34,864 | ₩34,864 | ₩34,864 | 0.00% | 100 |
| 2026.10.05 | ₩34,802 | ₩34,802 | ₩34,802 | ₩34,802 | 0.00% | 100 |
| 2026.10.02 | ₩34,636 | ₩34,636 | ₩34,636 | ₩34,636 | 0.00% | 100 |
| 2026.10.01 | ₩34,244 | ₩34,244 | ₩34,244 | ₩34,244 | 0.00% | 100 |
| 2026.09.30 | ₩33,979 | ₩33,979 | ₩33,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,079 | ₩34,079 | ₩33,986 | ₩34,029 | -0.15% | 2천 |
|---|
| 2026.09.28 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,169 | ₩34,169 | ₩34,169 | ₩34,169 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,282 | ₩34,282 | ₩34,282 | ₩34,282 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,596 | ₩34,596 | ₩34,596 | ₩34,596 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,587 | ₩34,587 | ₩34,525 | ₩34,525 | -0.18% | 500 |
|---|
| 2026.09.18 | ₩34,409 | ₩34,409 | ₩34,409 | ₩34,409 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,524 | ₩34,524 | ₩34,524 | ₩34,524 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,399 | ₩34,399 | ₩34,399 | ₩34,399 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,463 | ₩34,463 | ₩34,463 | ₩34,463 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,659 | ₩34,659 | ₩34,659 | ₩34,659 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,987 | ₩34,987 | ₩34,987 | ₩34,987 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,687 | ₩34,687 | ₩34,687 | ₩34,687 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,015 | ₩35,015 | ₩35,015 | ₩35,015 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,356 | ₩35,356 | ₩35,356 | ₩35,356 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,629 | ₩35,629 | ₩35,629 | ₩35,629 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,235 | ₩35,235 | ₩35,235 | ₩35,235 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,951 | ₩34,951 | ₩34,951 | ₩34,951 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,286 | ₩35,286 | ₩35,286 | ₩35,286 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,028 | ₩36,028 | ₩35,492 | ₩35,492 | -1.49% | 1.5천 |
|---|
| 2026.08.27 | ₩35,818 | ₩35,818 | ₩35,818 | ₩35,818 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,826 | ₩35,826 | ₩35,826 | ₩35,826 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,615 | ₩35,687 | ₩35,615 | ₩35,687 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,936 | ₩35,936 | ₩35,936 | ₩35,936 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,729 | ₩35,729 | ₩35,729 | ₩35,729 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,139 | ₩36,139 | ₩36,139 | ₩36,139 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,325 | ₩36,325 | ₩36,325 | ₩36,325 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,936 | ₩36,990 | ₩36,936 | ₩36,970 | +0.09% | 1천 |
|---|
| 2026.08.14 | ₩36,923 | ₩36,995 | ₩36,923 | ₩36,995 | +0.20% | 200 |
|---|
| 2026.08.13 | ₩36,799 | ₩36,799 | ₩36,799 | ₩36,799 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,669 | ₩36,669 | ₩36,669 | ₩36,669 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,460 | ₩36,460 | ₩36,460 | ₩36,460 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,496 | ₩36,496 | ₩36,374 | ₩36,374 | -0.33% | 200 |
|---|
| 2026.08.07 | ₩36,638 | ₩36,638 | ₩36,638 | ₩36,638 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,410 | ₩36,410 | ₩36,410 | ₩36,410 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,634 | ₩36,634 | ₩36,634 | ₩36,634 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,934 | ₩35,934 | ₩35,934 | ₩35,934 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,494 | ₩35,494 | ₩35,494 | ₩35,494 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,564 | ₩35,564 | ₩35,564 | ₩35,564 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,177 | ₩35,177 | ₩35,177 | ₩35,177 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,809 | ₩35,809 | ₩35,809 | ₩35,809 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩35,761 | ₩35,761 | ₩35,761 | ₩35,761 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,599 | ₩35,599 | ₩35,599 | ₩35,599 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,505 | ₩35,505 | ₩35,505 | ₩35,505 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,660 | ₩35,660 | ₩35,660 | ₩35,660 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,779 | ₩35,779 | ₩35,779 | ₩35,779 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,306 | ₩35,306 | ₩35,306 | ₩35,306 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,555 | ₩35,555 | ₩35,555 | ₩35,555 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,895 | ₩35,895 | ₩35,743 | ₩35,743 | -0.42% | 1.6천 |
|---|
| 2026.07.15 | ₩35,611 | ₩35,611 | ₩35,611 | ₩35,611 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,563 | ₩35,563 | ₩35,563 | ₩35,563 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,444 | ₩35,444 | ₩35,444 | ₩35,444 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,707 | ₩35,707 | ₩35,707 | ₩35,707 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,302 | ₩35,302 | ₩35,302 | ₩35,302 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,600 | ₩35,600 | ₩35,600 | ₩35,600 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,962 | ₩35,962 | ₩35,935 | ₩35,938 | -0.07% | 500 |
|---|
| 2026.07.02 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,269 | ₩36,269 | ₩35,879 | ₩35,879 | -1.07% | 700 |
|---|
| 2026.06.30 | ₩36,283 | ₩36,283 | ₩36,283 | ₩36,283 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,978 | ₩35,978 | ₩35,978 | ₩35,978 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,938 | ₩35,938 | ₩35,938 | ₩35,938 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,805 | ₩35,805 | ₩35,805 | ₩35,805 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,521 | ₩35,521 | ₩35,502 | ₩35,502 | -0.05% | 1천 |
|---|
| 2026.06.23 | ₩35,304 | ₩35,304 | ₩35,304 | ₩35,304 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,541 | ₩35,541 | ₩35,541 | ₩35,541 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,392 | ₩35,392 | ₩35,392 | ₩35,392 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,038 | ₩35,038 | ₩35,038 | ₩35,038 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,498 | ₩35,498 | ₩35,498 | ₩35,498 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,553 | ₩35,553 | ₩35,553 | ₩35,553 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,588 | ₩35,588 | ₩35,588 | ₩35,588 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,265 | ₩35,265 | ₩35,265 | ₩35,265 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,465 | ₩34,465 | ₩34,465 | ₩34,465 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,827 | ₩34,854 | ₩34,541 | ₩34,541 | -0.82% | 1.7천 |
|---|
| 2026.06.05 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,936 | ₩34,936 | ₩34,936 | ₩34,936 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,702 | ₩34,702 | ₩34,702 | ₩34,702 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,619 | ₩34,619 | ₩34,619 | ₩34,619 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,747 | ₩34,747 | ₩34,747 | ₩34,747 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,818 | ₩34,818 | ₩34,818 | ₩34,818 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,864 | ₩34,864 | ₩34,864 | ₩34,864 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,346 | ₩34,346 | ₩34,346 | ₩34,346 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,082 | ₩34,082 | ₩34,082 | ₩34,082 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,001 | ₩34,001 | ₩34,001 | ₩34,001 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,347 | ₩33,347 | ₩33,347 | ₩33,347 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,584 | ₩33,584 | ₩33,584 | ₩33,584 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,053 | ₩34,096 | ₩34,053 | ₩34,096 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩33,929 | ₩33,929 | ₩33,929 | ₩33,929 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,035 | ₩34,035 | ₩34,035 | ₩34,035 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,276 | ₩34,276 | ₩34,276 | ₩34,276 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,517 | ₩34,517 | ₩34,517 | ₩34,517 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,404 | ₩34,404 | ₩34,404 | ₩34,404 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,880 | ₩34,896 | ₩34,787 | ₩34,896 | +0.05% | 7.8천 |
|---|
| 2026.05.05 | ₩34,467 | ₩34,467 | ₩34,429 | ₩34,429 | -0.11% | 400 |
|---|
| 2026.05.04 | ₩33,998 | ₩33,998 | ₩33,998 | ₩33,998 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,308 | ₩34,308 | ₩34,308 | ₩34,308 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,241 | ₩34,241 | ₩34,241 | ₩34,241 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,678 | ₩33,678 | ₩33,678 | ₩33,678 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,913 | ₩33,942 | ₩33,913 | ₩33,942 | +0.09% | 1.7천 |
|---|
| 2026.04.27 | ₩34,209 | ₩34,209 | ₩34,209 | ₩34,209 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,178 | ₩34,178 | ₩34,178 | ₩34,178 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,079 | ₩34,121 | ₩34,079 | ₩34,121 | +0.12% | 400 |
|---|
| 2026.04.22 | ₩34,164 | ₩34,164 | ₩34,164 | ₩34,164 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,192 | ₩34,192 | ₩34,192 | ₩34,192 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,306 | ₩34,439 | ₩34,306 | ₩34,439 | +0.39% | 200 |
|---|
| 2026.04.17 | ₩34,322 | ₩34,322 | ₩34,322 | ₩34,322 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,559 | ₩33,591 | ₩33,559 | ₩33,591 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩33,550 | ₩33,550 | ₩33,550 | ₩33,550 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,114 | ₩33,114 | ₩33,114 | ₩33,114 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,988 | ₩32,988 | ₩32,988 | ₩32,988 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,877 | ₩31,933 | ₩31,877 | ₩31,933 | +0.18% | 200 |
|---|
| 2026.04.06 | ₩31,717 | ₩31,856 | ₩31,690 | ₩31,856 | +0.44% | 500 |
|---|
| 2026.04.02 | ₩31,687 | ₩31,687 | ₩31,687 | ₩31,687 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,751 | ₩31,751 | ₩31,751 | ₩31,751 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,418 | ₩31,418 | ₩31,418 | ₩31,418 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩30,836 | ₩30,882 | ₩30,571 | ₩30,571 | -0.86% | 300 |
|---|
| 2026.03.27 | ₩30,794 | ₩30,794 | ₩30,794 | ₩30,794 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,291 | ₩31,291 | ₩31,291 | ₩31,291 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,806 | ₩31,806 | ₩31,806 | ₩31,806 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,490 | ₩31,490 | ₩31,490 | ₩31,490 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,267 | ₩31,267 | ₩31,267 | ₩31,267 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,627 | ₩30,627 | ₩30,627 | ₩30,627 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,307 | ₩31,307 | ₩31,307 | ₩31,307 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,189 | ₩31,189 | ₩31,189 | ₩31,189 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,570 | ₩31,570 | ₩31,450 | ₩31,476 | -0.30% | 400 |
|---|
| 2026.03.16 | ₩31,356 | ₩31,396 | ₩31,223 | ₩31,287 | -0.22% | 1.5천 |
|---|
| 2026.03.13 | ₩31,040 | ₩31,040 | ₩31,040 | ₩31,040 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,049 | ₩31,049 | ₩31,049 | ₩31,049 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,667 | ₩31,667 | ₩31,667 | ₩31,667 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,713 | ₩31,713 | ₩31,713 | ₩31,713 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,877 | ₩31,877 | ₩31,877 | ₩31,877 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,478 | ₩32,478 | ₩32,408 | ₩32,408 | -0.21% | 300 |
|---|
| 2026.03.04 | ₩32,921 | ₩32,921 | ₩32,921 | ₩32,921 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,432 | ₩33,432 | ₩33,432 | ₩33,432 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩32,998 | ₩33,081 | ₩32,998 | ₩33,081 | +0.25% | 1.2천 |
|---|
| 2026.02.23 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,404 | ₩33,404 | ₩33,404 | ₩33,404 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,287 | ₩33,287 | ₩33,287 | ₩33,287 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,208 | ₩33,208 | ₩33,208 | ₩33,208 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,124 | ₩33,124 | ₩33,124 | ₩33,124 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩32,886 | ₩32,886 | ₩32,886 | ₩32,886 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,303 | ₩33,303 | ₩33,303 | ₩33,303 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,393 | ₩33,393 | ₩33,393 | ₩33,393 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,425 | ₩33,468 | ₩33,411 | ₩33,468 | +0.13% | 400 |
|---|
| 2026.02.05 | ₩32,432 | ₩32,432 | ₩32,432 | ₩32,432 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,710 | ₩32,710 | ₩32,614 | ₩32,614 | -0.29% | 500 |
|---|
| 2026.02.03 | ₩32,331 | ₩32,331 | ₩32,307 | ₩32,307 | -0.07% | 700 |
|---|
| 2026.02.02 | ₩32,216 | ₩32,216 | ₩32,216 | ₩32,216 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩31,730 | ₩31,828 | ₩31,730 | ₩31,828 | +0.31% | 500 |
|---|
| 2026.01.29 | ₩31,703 | ₩31,996 | ₩31,703 | ₩31,996 | +0.92% | 200 |
|---|
| 2026.01.28 | ₩31,904 | ₩31,917 | ₩31,897 | ₩31,897 | -0.02% | 500 |
|---|
| 2026.01.27 | ₩31,890 | ₩31,940 | ₩31,890 | ₩31,940 | +0.15% | 100 |
|---|
| 2026.01.26 | ₩31,930 | ₩31,930 | ₩31,920 | ₩31,920 | -0.03% | 200 |
|---|
| 2026.01.23 | ₩31,984 | ₩31,984 | ₩31,874 | ₩31,874 | -0.34% | 100 |
|---|
| 2026.01.22 | ₩32,280 | ₩32,280 | ₩32,280 | ₩32,280 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,438 | ₩32,438 | ₩32,332 | ₩32,332 | -0.33% | 200 |
|---|
| 2026.01.20 | ₩31,666 | ₩31,666 | ₩31,666 | ₩31,666 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩32,164 | ₩32,164 | ₩32,100 | ₩32,100 | -0.20% | 500 |
|---|
| 2026.01.15 | ₩32,317 | ₩32,317 | ₩32,211 | ₩32,211 | -0.33% | 100 |
|---|
| 2026.01.14 | ₩31,824 | ₩31,904 | ₩31,762 | ₩31,762 | -0.19% | 2.1천 |
|---|
| 2026.01.13 | ₩31,737 | ₩31,737 | ₩31,737 | ₩31,737 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,705 | ₩31,705 | ₩31,705 | ₩31,705 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,666 | ₩31,666 | ₩31,666 | ₩31,666 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩31,525 | ₩31,525 | ₩31,491 | ₩31,491 | -0.11% | 1.1천 |
|---|
| 2026.01.07 | ₩31,402 | ₩31,402 | ₩31,402 | ₩31,402 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,645 | ₩31,645 | ₩31,645 | ₩31,645 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩30,969 | ₩31,205 | ₩30,969 | ₩31,205 | +0.76% | 300 |
|---|
| 2026.01.02 | ₩30,742 | ₩30,876 | ₩30,742 | ₩30,876 | +0.43% | 400 |
|---|
| 2025.12.31 | ₩30,742 | ₩30,789 | ₩30,502 | ₩30,515 | -0.74% | 4.6천 |
|---|
| 2025.12.30 | ₩30,956 | ₩30,963 | ₩30,816 | ₩30,849 | -0.34% | 7.7천 |
|---|
| 2025.12.29 | ₩30,969 | ₩31,103 | ₩30,929 | ₩30,983 | +0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩31,133 | ₩31,133 | ₩31,133 | ₩31,133 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,144 | ₩31,144 | ₩31,144 | ₩31,144 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,103 | ₩31,129 | ₩31,076 | ₩31,089 | -0.04% | 6천 |
|---|
| 2025.12.22 | ₩31,263 | ₩31,463 | ₩31,263 | ₩31,356 | +0.30% | 7.4천 |
|---|
| 2025.12.19 | ₩31,023 | ₩31,263 | ₩31,023 | ₩31,103 | +0.26% | 2.3만 |
|---|
| 2025.12.18 | ₩31,076 | ₩31,263 | ₩30,769 | ₩30,876 | -0.64% | 1.3만 |
|---|
| 2025.12.17 | ₩31,143 | ₩31,143 | ₩30,702 | ₩30,742 | -1.29% | 8.7천 |
|---|
| 2025.12.16 | ₩30,943 | ₩31,036 | ₩30,742 | ₩30,876 | -0.22% | 1.8만 |
|---|
| 2025.12.15 | ₩31,176 | ₩31,176 | ₩30,983 | ₩31,009 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩31,463 | ₩31,463 | ₩30,996 | ₩31,063 | -1.27% | 1.1만 |
|---|
| 2025.12.11 | ₩31,363 | ₩31,530 | ₩31,330 | ₩31,490 | +0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩30,782 | ₩31,290 | ₩30,769 | ₩31,196 | +1.34% | 1.4만 |
|---|
| 2025.12.09 | ₩30,696 | ₩30,902 | ₩30,641 | ₩30,641 | -0.18% | 1.9만 |
|---|
| 2025.12.08 | ₩30,822 | ₩30,822 | ₩30,622 | ₩30,641 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩30,872 | ₩30,969 | ₩30,756 | ₩30,774 | -0.32% | 9.4천 |
|---|
| 2025.12.04 | ₩30,678 | ₩30,889 | ₩30,678 | ₩30,756 | +0.25% | 1.3만 |
|---|
| 2025.12.03 | ₩30,495 | ₩30,756 | ₩30,449 | ₩30,742 | +0.81% | 1.4만 |
|---|
| 2025.12.02 | ₩30,622 | ₩30,676 | ₩30,555 | ₩30,555 | -0.22% | 1.5만 |
|---|
| 2025.12.01 | ₩30,489 | ₩30,876 | ₩30,489 | ₩30,595 | +0.35% | 1.5만 |
|---|
| 2025.11.28 | ₩30,704 | ₩30,704 | ₩30,704 | ₩30,704 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,635 | ₩30,876 | ₩30,635 | ₩30,662 | +0.09% | 8.5천 |
|---|
| 2025.11.25 | ₩30,208 | ₩30,662 | ₩30,208 | ₩30,502 | +0.97% | 1.4만 |
|---|
| 2025.11.24 | ₩29,434 | ₩29,861 | ₩29,434 | ₩29,754 | +1.09% | 1.6만 |
|---|
| 2025.11.21 | ₩28,793 | ₩29,608 | ₩28,793 | ₩29,394 | +2.09% | 1.8만 |
|---|
| 2025.11.20 | ₩29,422 | ₩29,581 | ₩28,593 | ₩28,606 | -2.77% | 2만 |
|---|
| 2025.11.19 | ₩29,140 | ₩29,287 | ₩28,967 | ₩29,074 | -0.23% | 2.6만 |
|---|
| 2025.11.18 | ₩28,833 | ₩29,140 | ₩28,793 | ₩29,007 | +0.60% | 9.2천 |
|---|
| 2025.11.17 | ₩29,487 | ₩29,514 | ₩28,873 | ₩28,927 | -1.90% | 1.1만 |
|---|
| 2025.11.14 | ₩29,394 | ₩29,674 | ₩29,394 | ₩29,474 | +0.27% | 1.6만 |
|---|
| 2025.11.13 | ₩29,995 | ₩30,048 | ₩29,487 | ₩29,554 | -1.47% | 8.8천 |
|---|
| 2025.11.12 | ₩30,315 | ₩30,355 | ₩30,115 | ₩30,128 | -0.62% | 1.7만 |
|---|
| 2025.11.11 | ₩29,915 | ₩30,061 | ₩29,915 | ₩30,008 | +0.31% | 1.1만 |
|---|
| 2025.11.10 | ₩29,768 | ₩30,088 | ₩29,768 | ₩29,941 | +0.58% | 1.7만 |
|---|
| 2025.11.07 | ₩29,421 | ₩29,795 | ₩29,341 | ₩29,741 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩29,754 | ₩29,821 | ₩29,549 | ₩29,549 | -0.69% | 8.9천 |
|---|
| 2025.11.05 | ₩29,648 | ₩29,981 | ₩29,634 | ₩29,848 | +0.68% | 1.6만 |
|---|
| 2025.11.04 | ₩29,554 | ₩29,674 | ₩29,528 | ₩29,528 | -0.09% | 1.3만 |
|---|
| 2025.11.03 | ₩29,706 | ₩29,706 | ₩29,706 | ₩29,706 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,701 | ₩29,835 | ₩29,581 | ₩29,754 | +0.18% | 1.9만 |
|---|
| 2025.10.30 | ₩30,102 | ₩30,182 | ₩29,728 | ₩29,728 | -1.24% | 9.9천 |
|---|
| 2025.10.29 | ₩30,595 | ₩30,609 | ₩30,102 | ₩30,222 | -1.22% | 8.1천 |
|---|
| 2025.10.28 | ₩30,435 | ₩30,609 | ₩30,435 | ₩30,463 | +0.09% | 7.4천 |
|---|
| 2025.10.27 | ₩30,649 | ₩30,702 | ₩30,649 | ₩30,676 | +0.09% | 7천 |
|---|
| 2025.10.24 | ₩30,629 | ₩30,649 | ₩30,609 | ₩30,609 | -0.07% | 4.2천 |
|---|
| 2025.10.23 | ₩30,195 | ₩30,515 | ₩30,195 | ₩30,422 | +0.75% | 1.7만 |
|---|
| 2025.10.22 | ₩30,048 | ₩30,048 | ₩29,955 | ₩29,968 | -0.27% | 5.5천 |
|---|
| 2025.10.21 | ₩30,248 | ₩30,328 | ₩30,248 | ₩30,299 | +0.17% | 7.4천 |
|---|
| 2025.10.20 | ₩30,075 | ₩30,195 | ₩30,021 | ₩30,142 | +0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩29,766 | ₩29,848 | ₩29,661 | ₩29,808 | +0.14% | 1.5만 |
|---|
| 2025.10.16 | ₩30,235 | ₩30,235 | ₩29,674 | ₩29,754 | -1.59% | 1.5만 |
|---|
| 2025.10.15 | ₩30,342 | ₩30,355 | ₩30,061 | ₩30,128 | -0.70% | 1.4만 |
|---|
| 2025.10.14 | ₩29,461 | ₩30,115 | ₩29,461 | ₩29,995 | +1.81% | 1.9만 |
|---|
| 2025.10.13 | ₩29,207 | ₩29,661 | ₩29,207 | ₩29,621 | +1.42% | 7.5천 |
|---|
| 2025.10.10 | ₩29,781 | ₩29,915 | ₩28,994 | ₩29,007 | -2.60% | 2.6만 |
|---|