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 | ₩34,660 | ₩34,660 | ₩34,660 | ₩34,660 | 0.00% | 100 |
| 2026.10.08 | ₩34,519 | ₩34,519 | ₩34,519 | ₩34,519 | 0.00% | 100 |
| 2026.10.07 | ₩34,408 | ₩34,408 | ₩34,408 | ₩34,408 | 0.00% | 100 |
| 2026.10.06 | ₩34,906 | ₩34,906 | ₩34,906 | ₩34,906 | 0.00% | 100 |
| 2026.10.05 | ₩34,843 | ₩34,843 | ₩34,843 | ₩34,843 | 0.00% | 100 |
| 2026.10.02 | ₩34,678 | ₩34,678 | ₩34,678 | ₩34,678 | 0.00% | 100 |
| 2026.10.01 | ₩34,285 | ₩34,285 | ₩34,285 | ₩34,285 | 0.00% | 100 |
| 2026.09.30 | ₩34,020 | ₩34,020 | ₩34,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,120 | ₩34,120 | ₩34,027 | ₩34,070 | -0.15% | 2천 |
|---|
| 2026.09.28 | ₩34,107 | ₩34,107 | ₩34,107 | ₩34,107 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,346 | ₩34,346 | ₩34,346 | ₩34,346 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,210 | ₩34,210 | ₩34,210 | ₩34,210 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,323 | ₩34,323 | ₩34,323 | ₩34,323 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,638 | ₩34,638 | ₩34,638 | ₩34,638 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,628 | ₩34,628 | ₩34,567 | ₩34,567 | -0.18% | 500 |
|---|
| 2026.09.18 | ₩34,450 | ₩34,450 | ₩34,450 | ₩34,450 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,565 | ₩34,565 | ₩34,565 | ₩34,565 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,440 | ₩34,440 | ₩34,440 | ₩34,440 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,504 | ₩34,504 | ₩34,504 | ₩34,504 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,700 | ₩34,700 | ₩34,700 | ₩34,700 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,029 | ₩35,029 | ₩35,029 | ₩35,029 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,728 | ₩34,728 | ₩34,728 | ₩34,728 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,057 | ₩35,057 | ₩35,057 | ₩35,057 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,398 | ₩35,398 | ₩35,398 | ₩35,398 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,672 | ₩35,672 | ₩35,672 | ₩35,672 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,529 | ₩35,529 | ₩35,529 | ₩35,529 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,278 | ₩35,278 | ₩35,278 | ₩35,278 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,993 | ₩34,993 | ₩34,993 | ₩34,993 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,329 | ₩35,329 | ₩35,329 | ₩35,329 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,072 | ₩36,072 | ₩35,534 | ₩35,534 | -1.49% | 1.5천 |
|---|
| 2026.08.27 | ₩35,860 | ₩35,860 | ₩35,860 | ₩35,860 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,868 | ₩35,868 | ₩35,868 | ₩35,868 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,657 | ₩35,729 | ₩35,657 | ₩35,729 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩35,727 | ₩35,727 | ₩35,727 | ₩35,727 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,979 | ₩35,979 | ₩35,979 | ₩35,979 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,772 | ₩35,772 | ₩35,772 | ₩35,772 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,183 | ₩36,183 | ₩36,183 | ₩36,183 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,368 | ₩36,368 | ₩36,368 | ₩36,368 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,980 | ₩37,034 | ₩36,980 | ₩37,014 | +0.09% | 1천 |
|---|
| 2026.08.14 | ₩36,967 | ₩37,039 | ₩36,967 | ₩37,039 | +0.20% | 200 |
|---|
| 2026.08.13 | ₩36,843 | ₩36,843 | ₩36,843 | ₩36,843 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,713 | ₩36,713 | ₩36,713 | ₩36,713 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,503 | ₩36,503 | ₩36,503 | ₩36,503 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,539 | ₩36,539 | ₩36,418 | ₩36,418 | -0.33% | 200 |
|---|
| 2026.08.07 | ₩36,682 | ₩36,682 | ₩36,682 | ₩36,682 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,255 | ₩36,255 | ₩36,255 | ₩36,255 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,454 | ₩36,454 | ₩36,454 | ₩36,454 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,678 | ₩36,678 | ₩36,678 | ₩36,678 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,977 | ₩35,977 | ₩35,977 | ₩35,977 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,537 | ₩35,537 | ₩35,537 | ₩35,537 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,607 | ₩35,607 | ₩35,607 | ₩35,607 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,219 | ₩35,219 | ₩35,219 | ₩35,219 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,852 | ₩35,852 | ₩35,852 | ₩35,852 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩35,804 | ₩35,804 | ₩35,804 | ₩35,804 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,548 | ₩35,548 | ₩35,548 | ₩35,548 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,703 | ₩35,703 | ₩35,703 | ₩35,703 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,822 | ₩35,822 | ₩35,822 | ₩35,822 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,349 | ₩35,349 | ₩35,349 | ₩35,349 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,597 | ₩35,597 | ₩35,597 | ₩35,597 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,938 | ₩35,938 | ₩35,786 | ₩35,786 | -0.42% | 1.6천 |
|---|
| 2026.07.15 | ₩35,653 | ₩35,653 | ₩35,653 | ₩35,653 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,605 | ₩35,605 | ₩35,605 | ₩35,605 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,745 | ₩35,745 | ₩35,745 | ₩35,745 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,750 | ₩35,750 | ₩35,750 | ₩35,750 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,345 | ₩35,345 | ₩35,345 | ₩35,345 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,643 | ₩35,643 | ₩35,643 | ₩35,643 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,005 | ₩36,005 | ₩35,978 | ₩35,981 | -0.07% | 500 |
|---|
| 2026.07.02 | ₩35,745 | ₩35,745 | ₩35,745 | ₩35,745 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,312 | ₩36,312 | ₩35,922 | ₩35,922 | -1.07% | 700 |
|---|
| 2026.06.30 | ₩36,327 | ₩36,327 | ₩36,327 | ₩36,327 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,021 | ₩36,021 | ₩36,021 | ₩36,021 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,981 | ₩35,981 | ₩35,981 | ₩35,981 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,848 | ₩35,848 | ₩35,848 | ₩35,848 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,564 | ₩35,564 | ₩35,545 | ₩35,545 | -0.05% | 1천 |
|---|
| 2026.06.23 | ₩35,346 | ₩35,346 | ₩35,346 | ₩35,346 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,584 | ₩35,584 | ₩35,584 | ₩35,584 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,434 | ₩35,434 | ₩35,434 | ₩35,434 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,080 | ₩35,080 | ₩35,080 | ₩35,080 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,541 | ₩35,541 | ₩35,541 | ₩35,541 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,596 | ₩35,596 | ₩35,596 | ₩35,596 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,631 | ₩35,631 | ₩35,631 | ₩35,631 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,307 | ₩35,307 | ₩35,307 | ₩35,307 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,507 | ₩34,507 | ₩34,507 | ₩34,507 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,895 | ₩34,895 | ₩34,895 | ₩34,895 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,869 | ₩34,895 | ₩34,583 | ₩34,583 | -0.82% | 1.7천 |
|---|
| 2026.06.05 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,978 | ₩34,978 | ₩34,978 | ₩34,978 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,855 | ₩34,855 | ₩34,855 | ₩34,855 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,634 | ₩34,634 | ₩34,634 | ₩34,634 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,660 | ₩34,660 | ₩34,660 | ₩34,660 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,789 | ₩34,789 | ₩34,789 | ₩34,789 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,859 | ₩34,859 | ₩34,859 | ₩34,859 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,906 | ₩34,906 | ₩34,906 | ₩34,906 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,388 | ₩34,388 | ₩34,388 | ₩34,388 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,123 | ₩34,123 | ₩34,123 | ₩34,123 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,625 | ₩33,625 | ₩33,625 | ₩33,625 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,094 | ₩34,136 | ₩34,094 | ₩34,136 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩33,969 | ₩33,969 | ₩33,969 | ₩33,969 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,076 | ₩34,076 | ₩34,076 | ₩34,076 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,317 | ₩34,317 | ₩34,317 | ₩34,317 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,559 | ₩34,559 | ₩34,559 | ₩34,559 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,445 | ₩34,445 | ₩34,445 | ₩34,445 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,922 | ₩34,938 | ₩34,829 | ₩34,938 | +0.05% | 7.8천 |
|---|
| 2026.05.05 | ₩34,508 | ₩34,508 | ₩34,470 | ₩34,470 | -0.11% | 400 |
|---|
| 2026.05.04 | ₩34,039 | ₩34,039 | ₩34,039 | ₩34,039 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,349 | ₩34,349 | ₩34,349 | ₩34,349 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,282 | ₩34,282 | ₩34,282 | ₩34,282 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,953 | ₩33,983 | ₩33,953 | ₩33,983 | +0.09% | 1.7천 |
|---|
| 2026.04.27 | ₩34,250 | ₩34,250 | ₩34,250 | ₩34,250 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,219 | ₩34,219 | ₩34,219 | ₩34,219 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,120 | ₩34,162 | ₩34,120 | ₩34,162 | +0.12% | 400 |
|---|
| 2026.04.22 | ₩34,205 | ₩34,205 | ₩34,205 | ₩34,205 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,233 | ₩34,233 | ₩34,233 | ₩34,233 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,348 | ₩34,480 | ₩34,348 | ₩34,480 | +0.39% | 200 |
|---|
| 2026.04.17 | ₩34,364 | ₩34,364 | ₩34,364 | ₩34,364 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,599 | ₩33,631 | ₩33,599 | ₩33,631 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,717 | ₩33,717 | ₩33,717 | ₩33,717 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,492 | ₩33,492 | ₩33,492 | ₩33,492 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,154 | ₩33,154 | ₩33,154 | ₩33,154 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,298 | ₩33,298 | ₩33,298 | ₩33,298 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,027 | ₩33,027 | ₩33,027 | ₩33,027 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,915 | ₩31,971 | ₩31,915 | ₩31,971 | +0.18% | 200 |
|---|
| 2026.04.06 | ₩31,755 | ₩31,894 | ₩31,728 | ₩31,894 | +0.44% | 500 |
|---|
| 2026.04.02 | ₩31,725 | ₩31,725 | ₩31,725 | ₩31,725 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,790 | ₩31,790 | ₩31,790 | ₩31,790 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,455 | ₩31,455 | ₩31,455 | ₩31,455 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩30,873 | ₩30,919 | ₩30,608 | ₩30,608 | -0.86% | 300 |
|---|
| 2026.03.27 | ₩30,831 | ₩30,831 | ₩30,831 | ₩30,831 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,328 | ₩31,328 | ₩31,328 | ₩31,328 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,844 | ₩31,844 | ₩31,844 | ₩31,844 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,528 | ₩31,528 | ₩31,528 | ₩31,528 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,304 | ₩31,304 | ₩31,304 | ₩31,304 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,664 | ₩30,664 | ₩30,664 | ₩30,664 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,344 | ₩31,344 | ₩31,344 | ₩31,344 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,227 | ₩31,227 | ₩31,227 | ₩31,227 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,608 | ₩31,608 | ₩31,487 | ₩31,514 | -0.30% | 400 |
|---|
| 2026.03.16 | ₩31,394 | ₩31,434 | ₩31,260 | ₩31,324 | -0.22% | 1.5천 |
|---|
| 2026.03.13 | ₩31,077 | ₩31,077 | ₩31,077 | ₩31,077 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,087 | ₩31,087 | ₩31,087 | ₩31,087 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,705 | ₩31,705 | ₩31,705 | ₩31,705 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,751 | ₩31,751 | ₩31,751 | ₩31,751 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,915 | ₩31,915 | ₩31,915 | ₩31,915 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,687 | ₩31,687 | ₩31,687 | ₩31,687 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,517 | ₩32,517 | ₩32,447 | ₩32,447 | -0.21% | 300 |
|---|
| 2026.03.04 | ₩32,960 | ₩32,960 | ₩32,960 | ₩32,960 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,864 | ₩32,864 | ₩32,864 | ₩32,864 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,293 | ₩33,293 | ₩33,293 | ₩33,293 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,012 | ₩33,012 | ₩33,012 | ₩33,012 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,038 | ₩33,121 | ₩33,038 | ₩33,121 | +0.25% | 1.2천 |
|---|
| 2026.02.23 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,326 | ₩33,326 | ₩33,326 | ₩33,326 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,412 | ₩33,412 | ₩33,412 | ₩33,412 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,248 | ₩33,248 | ₩33,248 | ₩33,248 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,163 | ₩33,163 | ₩33,163 | ₩33,163 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩32,926 | ₩32,926 | ₩32,926 | ₩32,926 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,433 | ₩33,433 | ₩33,433 | ₩33,433 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,469 | ₩33,469 | ₩33,469 | ₩33,469 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,465 | ₩33,508 | ₩33,451 | ₩33,508 | +0.13% | 400 |
|---|
| 2026.02.05 | ₩32,471 | ₩32,471 | ₩32,471 | ₩32,471 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,749 | ₩32,749 | ₩32,653 | ₩32,653 | -0.29% | 500 |
|---|
| 2026.02.03 | ₩32,370 | ₩32,370 | ₩32,345 | ₩32,345 | -0.07% | 700 |
|---|
| 2026.02.02 | ₩32,255 | ₩32,255 | ₩32,255 | ₩32,255 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩31,768 | ₩31,866 | ₩31,768 | ₩31,866 | +0.31% | 500 |
|---|
| 2026.01.29 | ₩31,741 | ₩32,034 | ₩31,741 | ₩32,034 | +0.92% | 200 |
|---|
| 2026.01.28 | ₩31,942 | ₩31,955 | ₩31,935 | ₩31,935 | -0.02% | 500 |
|---|
| 2026.01.27 | ₩31,929 | ₩31,978 | ₩31,929 | ₩31,978 | +0.15% | 100 |
|---|
| 2026.01.26 | ₩31,969 | ₩31,969 | ₩31,958 | ₩31,958 | -0.03% | 200 |
|---|
| 2026.01.23 | ₩32,022 | ₩32,022 | ₩31,912 | ₩31,912 | -0.34% | 100 |
|---|
| 2026.01.22 | ₩32,319 | ₩32,319 | ₩32,319 | ₩32,319 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,476 | ₩32,476 | ₩32,371 | ₩32,371 | -0.33% | 200 |
|---|
| 2026.01.20 | ₩31,704 | ₩31,704 | ₩31,704 | ₩31,704 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩32,202 | ₩32,202 | ₩32,138 | ₩32,138 | -0.20% | 500 |
|---|
| 2026.01.15 | ₩32,356 | ₩32,356 | ₩32,249 | ₩32,249 | -0.33% | 100 |
|---|
| 2026.01.14 | ₩31,862 | ₩31,942 | ₩31,800 | ₩31,800 | -0.19% | 2.1천 |
|---|
| 2026.01.13 | ₩31,775 | ₩31,775 | ₩31,775 | ₩31,775 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,743 | ₩31,743 | ₩31,743 | ₩31,743 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,704 | ₩31,704 | ₩31,704 | ₩31,704 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩31,562 | ₩31,562 | ₩31,529 | ₩31,529 | -0.11% | 1.1천 |
|---|
| 2026.01.07 | ₩31,439 | ₩31,439 | ₩31,439 | ₩31,439 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,683 | ₩31,683 | ₩31,683 | ₩31,683 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩31,006 | ₩31,243 | ₩31,006 | ₩31,243 | +0.76% | 300 |
|---|
| 2026.01.02 | ₩30,779 | ₩30,913 | ₩30,779 | ₩30,913 | +0.43% | 400 |
|---|
| 2025.12.31 | ₩30,779 | ₩30,826 | ₩30,539 | ₩30,552 | -0.74% | 4.6천 |
|---|
| 2025.12.30 | ₩30,993 | ₩31,000 | ₩30,853 | ₩30,886 | -0.34% | 7.7천 |
|---|
| 2025.12.29 | ₩31,006 | ₩31,140 | ₩30,966 | ₩31,020 | +0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩31,171 | ₩31,171 | ₩31,171 | ₩31,171 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,181 | ₩31,181 | ₩31,181 | ₩31,181 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,140 | ₩31,167 | ₩31,113 | ₩31,127 | -0.04% | 6천 |
|---|
| 2025.12.22 | ₩31,300 | ₩31,501 | ₩31,300 | ₩31,394 | +0.30% | 7.4천 |
|---|
| 2025.12.19 | ₩31,060 | ₩31,300 | ₩31,060 | ₩31,140 | +0.26% | 2.3만 |
|---|
| 2025.12.18 | ₩31,113 | ₩31,300 | ₩30,806 | ₩30,913 | -0.64% | 1.3만 |
|---|
| 2025.12.17 | ₩31,180 | ₩31,180 | ₩30,739 | ₩30,779 | -1.29% | 8.7천 |
|---|
| 2025.12.16 | ₩30,980 | ₩31,073 | ₩30,779 | ₩30,913 | -0.22% | 1.8만 |
|---|
| 2025.12.15 | ₩31,213 | ₩31,213 | ₩31,020 | ₩31,046 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩31,501 | ₩31,501 | ₩31,033 | ₩31,100 | -1.27% | 1.1만 |
|---|
| 2025.12.11 | ₩31,401 | ₩31,568 | ₩31,367 | ₩31,528 | +0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩30,819 | ₩31,327 | ₩30,806 | ₩31,234 | +1.34% | 1.4만 |
|---|
| 2025.12.09 | ₩30,732 | ₩30,940 | ₩30,678 | ₩30,678 | -0.18% | 1.9만 |
|---|
| 2025.12.08 | ₩30,859 | ₩30,859 | ₩30,659 | ₩30,678 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩30,909 | ₩31,006 | ₩30,793 | ₩30,811 | -0.32% | 9.4천 |
|---|
| 2025.12.04 | ₩30,715 | ₩30,926 | ₩30,715 | ₩30,793 | +0.25% | 1.3만 |
|---|
| 2025.12.03 | ₩30,532 | ₩30,793 | ₩30,485 | ₩30,779 | +0.81% | 1.4만 |
|---|
| 2025.12.02 | ₩30,659 | ₩30,712 | ₩30,592 | ₩30,592 | -0.22% | 1.5만 |
|---|
| 2025.12.01 | ₩30,525 | ₩30,913 | ₩30,525 | ₩30,632 | +0.35% | 1.5만 |
|---|
| 2025.11.28 | ₩30,740 | ₩30,740 | ₩30,740 | ₩30,740 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,672 | ₩30,913 | ₩30,672 | ₩30,699 | +0.09% | 8.5천 |
|---|
| 2025.11.25 | ₩30,245 | ₩30,699 | ₩30,245 | ₩30,539 | +0.97% | 1.4만 |
|---|
| 2025.11.24 | ₩29,469 | ₩29,897 | ₩29,469 | ₩29,790 | +1.09% | 1.6만 |
|---|
| 2025.11.21 | ₩28,828 | ₩29,643 | ₩28,828 | ₩29,429 | +2.09% | 1.8만 |
|---|
| 2025.11.20 | ₩29,457 | ₩29,616 | ₩28,627 | ₩28,641 | -2.77% | 2만 |
|---|
| 2025.11.19 | ₩29,175 | ₩29,322 | ₩29,002 | ₩29,109 | -0.23% | 2.6만 |
|---|
| 2025.11.18 | ₩28,868 | ₩29,175 | ₩28,828 | ₩29,042 | +0.60% | 9.2천 |
|---|
| 2025.11.17 | ₩29,523 | ₩29,550 | ₩28,908 | ₩28,962 | -1.90% | 1.1만 |
|---|
| 2025.11.14 | ₩29,429 | ₩29,710 | ₩29,429 | ₩29,509 | +0.27% | 1.6만 |
|---|
| 2025.11.13 | ₩30,031 | ₩30,084 | ₩29,523 | ₩29,590 | -1.47% | 8.8천 |
|---|
| 2025.11.12 | ₩30,351 | ₩30,392 | ₩30,151 | ₩30,164 | -0.62% | 1.7만 |
|---|
| 2025.11.11 | ₩29,951 | ₩30,098 | ₩29,951 | ₩30,044 | +0.31% | 1.1만 |
|---|
| 2025.11.10 | ₩29,804 | ₩30,124 | ₩29,804 | ₩29,977 | +0.58% | 1.7만 |
|---|
| 2025.11.07 | ₩29,456 | ₩29,830 | ₩29,376 | ₩29,777 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩29,790 | ₩29,857 | ₩29,584 | ₩29,584 | -0.69% | 8.9천 |
|---|
| 2025.11.05 | ₩29,683 | ₩30,017 | ₩29,670 | ₩29,884 | +0.68% | 1.6만 |
|---|
| 2025.11.04 | ₩29,590 | ₩29,710 | ₩29,563 | ₩29,563 | -0.09% | 1.3만 |
|---|
| 2025.11.03 | ₩29,742 | ₩29,742 | ₩29,742 | ₩29,742 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,737 | ₩29,870 | ₩29,616 | ₩29,790 | +0.18% | 1.9만 |
|---|
| 2025.10.30 | ₩30,138 | ₩30,218 | ₩29,763 | ₩29,763 | -1.24% | 9.9천 |
|---|
| 2025.10.29 | ₩30,632 | ₩30,645 | ₩30,138 | ₩30,258 | -1.22% | 8.1천 |
|---|
| 2025.10.28 | ₩30,472 | ₩30,645 | ₩30,472 | ₩30,500 | +0.09% | 7.4천 |
|---|
| 2025.10.27 | ₩30,686 | ₩30,739 | ₩30,686 | ₩30,712 | +0.09% | 7천 |
|---|
| 2025.10.24 | ₩30,666 | ₩30,686 | ₩30,645 | ₩30,645 | -0.07% | 4.2천 |
|---|
| 2025.10.23 | ₩30,231 | ₩30,552 | ₩30,231 | ₩30,458 | +0.75% | 1.7만 |
|---|
| 2025.10.22 | ₩30,084 | ₩30,084 | ₩29,991 | ₩30,004 | -0.27% | 5.5천 |
|---|
| 2025.10.21 | ₩30,285 | ₩30,365 | ₩30,285 | ₩30,335 | +0.17% | 7.4천 |
|---|
| 2025.10.20 | ₩30,111 | ₩30,231 | ₩30,057 | ₩30,178 | +0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩29,802 | ₩29,884 | ₩29,697 | ₩29,844 | +0.14% | 1.5만 |
|---|
| 2025.10.16 | ₩30,271 | ₩30,271 | ₩29,710 | ₩29,790 | -1.59% | 1.5만 |
|---|
| 2025.10.15 | ₩30,378 | ₩30,392 | ₩30,098 | ₩30,164 | -0.70% | 1.4만 |
|---|
| 2025.10.14 | ₩29,496 | ₩30,151 | ₩29,496 | ₩30,031 | +1.81% | 1.9만 |
|---|
| 2025.10.13 | ₩29,242 | ₩29,697 | ₩29,242 | ₩29,656 | +1.42% | 7.5천 |
|---|
| 2025.10.10 | ₩29,817 | ₩29,951 | ₩29,028 | ₩29,042 | -2.60% | 2.6만 |
|---|