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 | ₩34,612 | ₩34,612 | ₩34,612 | ₩34,612 | 0.00% | 100 |
| 2026.10.08 | ₩34,471 | ₩34,471 | ₩34,471 | ₩34,471 | 0.00% | 100 |
| 2026.10.07 | ₩34,360 | ₩34,360 | ₩34,360 | ₩34,360 | 0.00% | 100 |
| 2026.10.06 | ₩34,858 | ₩34,858 | ₩34,858 | ₩34,858 | 0.00% | 100 |
| 2026.10.05 | ₩34,795 | ₩34,795 | ₩34,795 | ₩34,795 | 0.00% | 100 |
| 2026.10.02 | ₩34,629 | ₩34,629 | ₩34,629 | ₩34,629 | 0.00% | 100 |
| 2026.10.01 | ₩34,237 | ₩34,237 | ₩34,237 | ₩34,237 | 0.00% | 100 |
| 2026.09.30 | ₩33,973 | ₩33,973 | ₩33,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,073 | ₩34,073 | ₩33,979 | ₩34,022 | -0.15% | 2천 |
|---|
| 2026.09.28 | ₩34,060 | ₩34,060 | ₩34,060 | ₩34,060 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,298 | ₩34,298 | ₩34,298 | ₩34,298 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,162 | ₩34,162 | ₩34,162 | ₩34,162 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,276 | ₩34,276 | ₩34,276 | ₩34,276 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,589 | ₩34,589 | ₩34,589 | ₩34,589 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,580 | ₩34,580 | ₩34,519 | ₩34,519 | -0.18% | 500 |
|---|
| 2026.09.18 | ₩34,403 | ₩34,403 | ₩34,403 | ₩34,403 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,517 | ₩34,517 | ₩34,517 | ₩34,517 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,456 | ₩34,456 | ₩34,456 | ₩34,456 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,652 | ₩34,652 | ₩34,652 | ₩34,652 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,980 | ₩34,980 | ₩34,980 | ₩34,980 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,008 | ₩35,008 | ₩35,008 | ₩35,008 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,349 | ₩35,349 | ₩35,349 | ₩35,349 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,622 | ₩35,622 | ₩35,622 | ₩35,622 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,480 | ₩35,480 | ₩35,480 | ₩35,480 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,229 | ₩35,229 | ₩35,229 | ₩35,229 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,944 | ₩34,944 | ₩34,944 | ₩34,944 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,279 | ₩35,279 | ₩35,279 | ₩35,279 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,021 | ₩36,021 | ₩35,485 | ₩35,485 | -1.49% | 1.5천 |
|---|
| 2026.08.27 | ₩35,811 | ₩35,811 | ₩35,811 | ₩35,811 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,819 | ₩35,819 | ₩35,819 | ₩35,819 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,608 | ₩35,680 | ₩35,608 | ₩35,680 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩35,677 | ₩35,677 | ₩35,677 | ₩35,677 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,929 | ₩35,929 | ₩35,929 | ₩35,929 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,722 | ₩35,722 | ₩35,722 | ₩35,722 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,132 | ₩36,132 | ₩36,132 | ₩36,132 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,318 | ₩36,318 | ₩36,318 | ₩36,318 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,929 | ₩36,982 | ₩36,929 | ₩36,962 | +0.09% | 1천 |
|---|
| 2026.08.14 | ₩36,916 | ₩36,988 | ₩36,916 | ₩36,988 | +0.20% | 200 |
|---|
| 2026.08.13 | ₩36,791 | ₩36,791 | ₩36,791 | ₩36,791 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,662 | ₩36,662 | ₩36,662 | ₩36,662 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,452 | ₩36,452 | ₩36,452 | ₩36,452 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,489 | ₩36,489 | ₩36,367 | ₩36,367 | -0.33% | 200 |
|---|
| 2026.08.07 | ₩36,631 | ₩36,631 | ₩36,631 | ₩36,631 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,204 | ₩36,204 | ₩36,204 | ₩36,204 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,403 | ₩36,403 | ₩36,403 | ₩36,403 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,627 | ₩36,627 | ₩36,627 | ₩36,627 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,927 | ₩35,927 | ₩35,927 | ₩35,927 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,488 | ₩35,488 | ₩35,488 | ₩35,488 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,557 | ₩35,557 | ₩35,557 | ₩35,557 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,170 | ₩35,170 | ₩35,170 | ₩35,170 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,803 | ₩35,803 | ₩35,803 | ₩35,803 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩35,754 | ₩35,754 | ₩35,754 | ₩35,754 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,592 | ₩35,592 | ₩35,592 | ₩35,592 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,498 | ₩35,498 | ₩35,498 | ₩35,498 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,653 | ₩35,653 | ₩35,653 | ₩35,653 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,772 | ₩35,772 | ₩35,772 | ₩35,772 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,299 | ₩35,299 | ₩35,299 | ₩35,299 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,548 | ₩35,548 | ₩35,548 | ₩35,548 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,888 | ₩35,888 | ₩35,736 | ₩35,736 | -0.42% | 1.6천 |
|---|
| 2026.07.15 | ₩35,604 | ₩35,604 | ₩35,604 | ₩35,604 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,556 | ₩35,556 | ₩35,556 | ₩35,556 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,437 | ₩35,437 | ₩35,437 | ₩35,437 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,696 | ₩35,696 | ₩35,696 | ₩35,696 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,700 | ₩35,700 | ₩35,700 | ₩35,700 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,295 | ₩35,295 | ₩35,295 | ₩35,295 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,593 | ₩35,593 | ₩35,593 | ₩35,593 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,955 | ₩35,955 | ₩35,928 | ₩35,931 | -0.07% | 500 |
|---|
| 2026.07.02 | ₩35,696 | ₩35,696 | ₩35,696 | ₩35,696 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,262 | ₩36,262 | ₩35,872 | ₩35,872 | -1.07% | 700 |
|---|
| 2026.06.30 | ₩36,276 | ₩36,276 | ₩36,276 | ₩36,276 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,971 | ₩35,971 | ₩35,971 | ₩35,971 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,931 | ₩35,931 | ₩35,931 | ₩35,931 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,799 | ₩35,799 | ₩35,799 | ₩35,799 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,514 | ₩35,514 | ₩35,496 | ₩35,496 | -0.05% | 1천 |
|---|
| 2026.06.23 | ₩35,297 | ₩35,297 | ₩35,297 | ₩35,297 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,534 | ₩35,534 | ₩35,534 | ₩35,534 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,385 | ₩35,385 | ₩35,385 | ₩35,385 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,031 | ₩35,031 | ₩35,031 | ₩35,031 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,492 | ₩35,492 | ₩35,492 | ₩35,492 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,546 | ₩35,546 | ₩35,546 | ₩35,546 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,581 | ₩35,581 | ₩35,581 | ₩35,581 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,258 | ₩35,258 | ₩35,258 | ₩35,258 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,459 | ₩34,459 | ₩34,459 | ₩34,459 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,847 | ₩34,847 | ₩34,847 | ₩34,847 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,820 | ₩34,847 | ₩34,535 | ₩34,535 | -0.82% | 1.7천 |
|---|
| 2026.06.05 | ₩34,432 | ₩34,432 | ₩34,432 | ₩34,432 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,930 | ₩34,930 | ₩34,930 | ₩34,930 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,695 | ₩34,695 | ₩34,695 | ₩34,695 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,807 | ₩34,807 | ₩34,807 | ₩34,807 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,585 | ₩34,585 | ₩34,585 | ₩34,585 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,612 | ₩34,612 | ₩34,612 | ₩34,612 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,740 | ₩34,740 | ₩34,740 | ₩34,740 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,811 | ₩34,811 | ₩34,811 | ₩34,811 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,858 | ₩34,858 | ₩34,858 | ₩34,858 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,340 | ₩34,340 | ₩34,340 | ₩34,340 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,076 | ₩34,076 | ₩34,076 | ₩34,076 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,340 | ₩33,340 | ₩33,340 | ₩33,340 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,578 | ₩33,578 | ₩33,578 | ₩33,578 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,046 | ₩34,089 | ₩34,046 | ₩34,089 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,029 | ₩34,029 | ₩34,029 | ₩34,029 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,269 | ₩34,269 | ₩34,269 | ₩34,269 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,511 | ₩34,511 | ₩34,511 | ₩34,511 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,397 | ₩34,397 | ₩34,397 | ₩34,397 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,874 | ₩34,890 | ₩34,780 | ₩34,890 | +0.05% | 7.8천 |
|---|
| 2026.05.05 | ₩34,460 | ₩34,460 | ₩34,423 | ₩34,423 | -0.11% | 400 |
|---|
| 2026.05.04 | ₩33,991 | ₩33,991 | ₩33,991 | ₩33,991 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,301 | ₩34,301 | ₩34,301 | ₩34,301 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,234 | ₩34,234 | ₩34,234 | ₩34,234 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,671 | ₩33,671 | ₩33,671 | ₩33,671 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,906 | ₩33,935 | ₩33,906 | ₩33,935 | +0.09% | 1.7천 |
|---|
| 2026.04.27 | ₩34,202 | ₩34,202 | ₩34,202 | ₩34,202 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,172 | ₩34,172 | ₩34,172 | ₩34,172 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,073 | ₩34,114 | ₩34,073 | ₩34,114 | +0.12% | 400 |
|---|
| 2026.04.22 | ₩34,157 | ₩34,157 | ₩34,157 | ₩34,157 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,185 | ₩34,185 | ₩34,185 | ₩34,185 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,300 | ₩34,432 | ₩34,300 | ₩34,432 | +0.39% | 200 |
|---|
| 2026.04.17 | ₩34,316 | ₩34,316 | ₩34,316 | ₩34,316 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,552 | ₩33,584 | ₩33,552 | ₩33,584 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩33,543 | ₩33,543 | ₩33,543 | ₩33,543 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,670 | ₩33,670 | ₩33,670 | ₩33,670 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,108 | ₩33,108 | ₩33,108 | ₩33,108 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,252 | ₩33,252 | ₩33,252 | ₩33,252 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,981 | ₩32,981 | ₩32,981 | ₩32,981 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,871 | ₩31,927 | ₩31,871 | ₩31,927 | +0.18% | 200 |
|---|
| 2026.04.06 | ₩31,711 | ₩31,849 | ₩31,684 | ₩31,849 | +0.44% | 500 |
|---|
| 2026.04.02 | ₩31,681 | ₩31,681 | ₩31,681 | ₩31,681 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,412 | ₩31,412 | ₩31,412 | ₩31,412 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩30,830 | ₩30,876 | ₩30,565 | ₩30,565 | -0.86% | 300 |
|---|
| 2026.03.27 | ₩30,788 | ₩30,788 | ₩30,788 | ₩30,788 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,800 | ₩31,800 | ₩31,800 | ₩31,800 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,484 | ₩31,484 | ₩31,484 | ₩31,484 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,261 | ₩31,261 | ₩31,261 | ₩31,261 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,622 | ₩30,622 | ₩30,622 | ₩30,622 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,301 | ₩31,301 | ₩31,301 | ₩31,301 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,183 | ₩31,183 | ₩31,183 | ₩31,183 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,564 | ₩31,564 | ₩31,444 | ₩31,470 | -0.30% | 400 |
|---|
| 2026.03.16 | ₩31,350 | ₩31,390 | ₩31,217 | ₩31,281 | -0.22% | 1.5천 |
|---|
| 2026.03.13 | ₩31,034 | ₩31,034 | ₩31,034 | ₩31,034 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,043 | ₩31,043 | ₩31,043 | ₩31,043 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,661 | ₩31,661 | ₩31,661 | ₩31,661 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,707 | ₩31,707 | ₩31,707 | ₩31,707 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,871 | ₩31,871 | ₩31,871 | ₩31,871 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,643 | ₩31,643 | ₩31,643 | ₩31,643 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,471 | ₩32,471 | ₩32,402 | ₩32,402 | -0.21% | 300 |
|---|
| 2026.03.04 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,818 | ₩32,818 | ₩32,818 | ₩32,818 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,247 | ₩33,247 | ₩33,247 | ₩33,247 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩32,966 | ₩32,966 | ₩32,966 | ₩32,966 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,426 | ₩33,426 | ₩33,426 | ₩33,426 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,281 | ₩33,281 | ₩33,281 | ₩33,281 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩32,992 | ₩33,075 | ₩32,992 | ₩33,075 | +0.25% | 1.2천 |
|---|
| 2026.02.23 | ₩32,712 | ₩32,712 | ₩32,712 | ₩32,712 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,398 | ₩33,398 | ₩33,398 | ₩33,398 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,280 | ₩33,280 | ₩33,280 | ₩33,280 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,366 | ₩33,366 | ₩33,366 | ₩33,366 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,201 | ₩33,201 | ₩33,201 | ₩33,201 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩32,880 | ₩32,880 | ₩32,880 | ₩32,880 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,423 | ₩33,423 | ₩33,423 | ₩33,423 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,419 | ₩33,462 | ₩33,404 | ₩33,462 | +0.13% | 400 |
|---|
| 2026.02.05 | ₩32,426 | ₩32,426 | ₩32,426 | ₩32,426 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,704 | ₩32,704 | ₩32,607 | ₩32,607 | -0.29% | 500 |
|---|
| 2026.02.03 | ₩32,324 | ₩32,324 | ₩32,300 | ₩32,300 | -0.07% | 700 |
|---|
| 2026.02.02 | ₩32,210 | ₩32,210 | ₩32,210 | ₩32,210 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩31,724 | ₩31,821 | ₩31,724 | ₩31,821 | +0.31% | 500 |
|---|
| 2026.01.29 | ₩31,697 | ₩31,990 | ₩31,697 | ₩31,990 | +0.92% | 200 |
|---|
| 2026.01.28 | ₩31,897 | ₩31,911 | ₩31,891 | ₩31,891 | -0.02% | 500 |
|---|
| 2026.01.27 | ₩31,884 | ₩31,933 | ₩31,884 | ₩31,933 | +0.15% | 100 |
|---|
| 2026.01.26 | ₩31,924 | ₩31,924 | ₩31,913 | ₩31,913 | -0.03% | 200 |
|---|
| 2026.01.23 | ₩31,977 | ₩31,977 | ₩31,868 | ₩31,868 | -0.34% | 100 |
|---|
| 2026.01.22 | ₩32,274 | ₩32,274 | ₩32,274 | ₩32,274 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,431 | ₩32,431 | ₩32,326 | ₩32,326 | -0.33% | 200 |
|---|
| 2026.01.20 | ₩31,660 | ₩31,660 | ₩31,660 | ₩31,660 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩32,158 | ₩32,158 | ₩32,094 | ₩32,094 | -0.20% | 500 |
|---|
| 2026.01.15 | ₩32,311 | ₩32,311 | ₩32,204 | ₩32,204 | -0.33% | 100 |
|---|
| 2026.01.14 | ₩31,817 | ₩31,897 | ₩31,756 | ₩31,756 | -0.19% | 2.1천 |
|---|
| 2026.01.13 | ₩31,731 | ₩31,731 | ₩31,731 | ₩31,731 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,699 | ₩31,699 | ₩31,699 | ₩31,699 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,660 | ₩31,660 | ₩31,660 | ₩31,660 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩31,518 | ₩31,518 | ₩31,485 | ₩31,485 | -0.11% | 1.1천 |
|---|
| 2026.01.07 | ₩31,396 | ₩31,396 | ₩31,396 | ₩31,396 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,639 | ₩31,639 | ₩31,639 | ₩31,639 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩30,963 | ₩31,199 | ₩30,963 | ₩31,199 | +0.76% | 300 |
|---|
| 2026.01.02 | ₩30,736 | ₩30,870 | ₩30,736 | ₩30,870 | +0.43% | 400 |
|---|
| 2025.12.31 | ₩30,736 | ₩30,783 | ₩30,496 | ₩30,509 | -0.74% | 4.6천 |
|---|
| 2025.12.30 | ₩30,950 | ₩30,957 | ₩30,810 | ₩30,843 | -0.34% | 7.7천 |
|---|
| 2025.12.29 | ₩30,963 | ₩31,097 | ₩30,923 | ₩30,977 | +0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩31,127 | ₩31,127 | ₩31,127 | ₩31,127 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,138 | ₩31,138 | ₩31,138 | ₩31,138 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,097 | ₩31,123 | ₩31,070 | ₩31,083 | -0.04% | 6천 |
|---|
| 2025.12.22 | ₩31,257 | ₩31,457 | ₩31,257 | ₩31,350 | +0.30% | 7.4천 |
|---|
| 2025.12.19 | ₩31,017 | ₩31,257 | ₩31,017 | ₩31,097 | +0.26% | 2.3만 |
|---|
| 2025.12.18 | ₩31,070 | ₩31,257 | ₩30,763 | ₩30,870 | -0.64% | 1.3만 |
|---|
| 2025.12.17 | ₩31,137 | ₩31,137 | ₩30,696 | ₩30,736 | -1.29% | 8.7천 |
|---|
| 2025.12.16 | ₩30,936 | ₩31,030 | ₩30,736 | ₩30,870 | -0.22% | 1.8만 |
|---|
| 2025.12.15 | ₩31,170 | ₩31,170 | ₩30,977 | ₩31,003 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩31,457 | ₩31,457 | ₩30,990 | ₩31,057 | -1.27% | 1.1만 |
|---|
| 2025.12.11 | ₩31,357 | ₩31,524 | ₩31,324 | ₩31,484 | +0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩30,776 | ₩31,283 | ₩30,763 | ₩31,190 | +1.34% | 1.4만 |
|---|
| 2025.12.09 | ₩30,690 | ₩30,896 | ₩30,635 | ₩30,635 | -0.18% | 1.9만 |
|---|
| 2025.12.08 | ₩30,816 | ₩30,816 | ₩30,616 | ₩30,635 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩30,866 | ₩30,963 | ₩30,750 | ₩30,768 | -0.32% | 9.4천 |
|---|
| 2025.12.04 | ₩30,672 | ₩30,883 | ₩30,672 | ₩30,750 | +0.25% | 1.3만 |
|---|
| 2025.12.03 | ₩30,489 | ₩30,750 | ₩30,443 | ₩30,736 | +0.81% | 1.4만 |
|---|
| 2025.12.02 | ₩30,616 | ₩30,670 | ₩30,549 | ₩30,549 | -0.22% | 1.5만 |
|---|
| 2025.12.01 | ₩30,483 | ₩30,870 | ₩30,483 | ₩30,589 | +0.35% | 1.5만 |
|---|
| 2025.11.28 | ₩30,698 | ₩30,698 | ₩30,698 | ₩30,698 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,630 | ₩30,870 | ₩30,630 | ₩30,656 | +0.09% | 8.5천 |
|---|
| 2025.11.25 | ₩30,202 | ₩30,656 | ₩30,202 | ₩30,496 | +0.97% | 1.4만 |
|---|
| 2025.11.24 | ₩29,428 | ₩29,855 | ₩29,428 | ₩29,749 | +1.09% | 1.6만 |
|---|
| 2025.11.21 | ₩28,788 | ₩29,602 | ₩28,788 | ₩29,388 | +2.09% | 1.8만 |
|---|
| 2025.11.20 | ₩29,416 | ₩29,575 | ₩28,588 | ₩28,601 | -2.77% | 2만 |
|---|
| 2025.11.19 | ₩29,135 | ₩29,282 | ₩28,961 | ₩29,068 | -0.23% | 2.6만 |
|---|
| 2025.11.18 | ₩28,828 | ₩29,135 | ₩28,788 | ₩29,001 | +0.60% | 9.2천 |
|---|
| 2025.11.17 | ₩29,482 | ₩29,508 | ₩28,868 | ₩28,921 | -1.90% | 1.1만 |
|---|
| 2025.11.14 | ₩29,388 | ₩29,669 | ₩29,388 | ₩29,468 | +0.27% | 1.6만 |
|---|
| 2025.11.13 | ₩29,989 | ₩30,042 | ₩29,482 | ₩29,548 | -1.47% | 8.8천 |
|---|
| 2025.11.12 | ₩30,309 | ₩30,349 | ₩30,109 | ₩30,122 | -0.62% | 1.7만 |
|---|
| 2025.11.11 | ₩29,909 | ₩30,056 | ₩29,909 | ₩30,002 | +0.31% | 1.1만 |
|---|
| 2025.11.10 | ₩29,762 | ₩30,082 | ₩29,762 | ₩29,936 | +0.58% | 1.7만 |
|---|
| 2025.11.07 | ₩29,415 | ₩29,789 | ₩29,335 | ₩29,735 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩29,749 | ₩29,815 | ₩29,543 | ₩29,543 | -0.69% | 8.9천 |
|---|
| 2025.11.05 | ₩29,642 | ₩29,976 | ₩29,629 | ₩29,842 | +0.68% | 1.6만 |
|---|
| 2025.11.04 | ₩29,548 | ₩29,669 | ₩29,522 | ₩29,522 | -0.09% | 1.3만 |
|---|
| 2025.11.03 | ₩29,701 | ₩29,701 | ₩29,701 | ₩29,701 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,695 | ₩29,829 | ₩29,575 | ₩29,749 | +0.18% | 1.9만 |
|---|
| 2025.10.30 | ₩30,096 | ₩30,176 | ₩29,722 | ₩29,722 | -1.24% | 9.9천 |
|---|
| 2025.10.29 | ₩30,589 | ₩30,603 | ₩30,096 | ₩30,216 | -1.22% | 8.1천 |
|---|
| 2025.10.28 | ₩30,429 | ₩30,603 | ₩30,429 | ₩30,457 | +0.09% | 7.4천 |
|---|
| 2025.10.27 | ₩30,643 | ₩30,696 | ₩30,643 | ₩30,670 | +0.09% | 7천 |
|---|
| 2025.10.24 | ₩30,623 | ₩30,643 | ₩30,603 | ₩30,603 | -0.07% | 4.2천 |
|---|
| 2025.10.23 | ₩30,189 | ₩30,509 | ₩30,189 | ₩30,416 | +0.75% | 1.7만 |
|---|
| 2025.10.22 | ₩30,042 | ₩30,042 | ₩29,949 | ₩29,962 | -0.27% | 5.5천 |
|---|
| 2025.10.21 | ₩30,242 | ₩30,323 | ₩30,242 | ₩30,293 | +0.17% | 7.4천 |
|---|
| 2025.10.20 | ₩30,069 | ₩30,189 | ₩30,016 | ₩30,136 | +0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩29,761 | ₩29,842 | ₩29,655 | ₩29,802 | +0.14% | 1.5만 |
|---|
| 2025.10.16 | ₩30,229 | ₩30,229 | ₩29,669 | ₩29,749 | -1.59% | 1.5만 |
|---|
| 2025.10.15 | ₩30,336 | ₩30,349 | ₩30,056 | ₩30,122 | -0.70% | 1.4만 |
|---|
| 2025.10.14 | ₩29,455 | ₩30,109 | ₩29,455 | ₩29,989 | +1.81% | 1.9만 |
|---|
| 2025.10.13 | ₩29,201 | ₩29,655 | ₩29,201 | ₩29,615 | +1.42% | 7.5천 |
|---|
| 2025.10.10 | ₩29,775 | ₩29,909 | ₩28,988 | ₩29,001 | -2.60% | 2.6만 |
|---|