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 | ₩34,615 | ₩34,615 | ₩34,615 | ₩34,615 | 0.00% | 100 |
| 2026.10.08 | ₩34,473 | ₩34,473 | ₩34,473 | ₩34,473 | 0.00% | 100 |
| 2026.10.07 | ₩34,362 | ₩34,362 | ₩34,362 | ₩34,362 | 0.00% | 100 |
| 2026.10.06 | ₩34,860 | ₩34,860 | ₩34,860 | ₩34,860 | 0.00% | 100 |
| 2026.10.05 | ₩34,797 | ₩34,797 | ₩34,797 | ₩34,797 | 0.00% | 100 |
| 2026.10.02 | ₩34,632 | ₩34,632 | ₩34,632 | ₩34,632 | 0.00% | 100 |
| 2026.10.01 | ₩34,240 | ₩34,240 | ₩34,240 | ₩34,240 | 0.00% | 100 |
| 2026.09.30 | ₩33,975 | ₩33,975 | ₩33,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,075 | ₩34,075 | ₩33,982 | ₩34,025 | -0.15% | 2천 |
|---|
| 2026.09.28 | ₩34,062 | ₩34,062 | ₩34,062 | ₩34,062 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,301 | ₩34,301 | ₩34,301 | ₩34,301 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,165 | ₩34,165 | ₩34,165 | ₩34,165 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,278 | ₩34,278 | ₩34,278 | ₩34,278 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,592 | ₩34,592 | ₩34,592 | ₩34,592 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,583 | ₩34,583 | ₩34,521 | ₩34,521 | -0.18% | 500 |
|---|
| 2026.09.18 | ₩34,405 | ₩34,405 | ₩34,405 | ₩34,405 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,520 | ₩34,520 | ₩34,520 | ₩34,520 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,458 | ₩34,458 | ₩34,458 | ₩34,458 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,655 | ₩34,655 | ₩34,655 | ₩34,655 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,983 | ₩34,983 | ₩34,983 | ₩34,983 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,683 | ₩34,683 | ₩34,683 | ₩34,683 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,011 | ₩35,011 | ₩35,011 | ₩35,011 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,351 | ₩35,351 | ₩35,351 | ₩35,351 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,625 | ₩35,625 | ₩35,625 | ₩35,625 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,482 | ₩35,482 | ₩35,482 | ₩35,482 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,231 | ₩35,231 | ₩35,231 | ₩35,231 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,947 | ₩34,947 | ₩34,947 | ₩34,947 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,282 | ₩35,282 | ₩35,282 | ₩35,282 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,024 | ₩36,024 | ₩35,488 | ₩35,488 | -1.49% | 1.5천 |
|---|
| 2026.08.27 | ₩35,813 | ₩35,813 | ₩35,813 | ₩35,813 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,821 | ₩35,821 | ₩35,821 | ₩35,821 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,610 | ₩35,682 | ₩35,610 | ₩35,682 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩35,680 | ₩35,680 | ₩35,680 | ₩35,680 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,932 | ₩35,932 | ₩35,932 | ₩35,932 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,725 | ₩35,725 | ₩35,725 | ₩35,725 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,135 | ₩36,135 | ₩36,135 | ₩36,135 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,320 | ₩36,320 | ₩36,320 | ₩36,320 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,932 | ₩36,985 | ₩36,932 | ₩36,965 | +0.09% | 1천 |
|---|
| 2026.08.14 | ₩36,918 | ₩36,990 | ₩36,918 | ₩36,990 | +0.20% | 200 |
|---|
| 2026.08.13 | ₩36,794 | ₩36,794 | ₩36,794 | ₩36,794 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,665 | ₩36,665 | ₩36,665 | ₩36,665 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,455 | ₩36,455 | ₩36,455 | ₩36,455 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,491 | ₩36,491 | ₩36,370 | ₩36,370 | -0.33% | 200 |
|---|
| 2026.08.07 | ₩36,634 | ₩36,634 | ₩36,634 | ₩36,634 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,207 | ₩36,207 | ₩36,207 | ₩36,207 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,406 | ₩36,406 | ₩36,406 | ₩36,406 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,630 | ₩36,630 | ₩36,630 | ₩36,630 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,929 | ₩35,929 | ₩35,929 | ₩35,929 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,490 | ₩35,490 | ₩35,490 | ₩35,490 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,560 | ₩35,560 | ₩35,560 | ₩35,560 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,173 | ₩35,173 | ₩35,173 | ₩35,173 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,805 | ₩35,805 | ₩35,805 | ₩35,805 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩35,757 | ₩35,757 | ₩35,757 | ₩35,757 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,594 | ₩35,594 | ₩35,594 | ₩35,594 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,501 | ₩35,501 | ₩35,501 | ₩35,501 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,656 | ₩35,656 | ₩35,656 | ₩35,656 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,774 | ₩35,774 | ₩35,774 | ₩35,774 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,302 | ₩35,302 | ₩35,302 | ₩35,302 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,550 | ₩35,550 | ₩35,550 | ₩35,550 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,891 | ₩35,891 | ₩35,738 | ₩35,738 | -0.42% | 1.6천 |
|---|
| 2026.07.15 | ₩35,606 | ₩35,606 | ₩35,606 | ₩35,606 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,558 | ₩35,558 | ₩35,558 | ₩35,558 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,439 | ₩35,439 | ₩35,439 | ₩35,439 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,698 | ₩35,698 | ₩35,698 | ₩35,698 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,702 | ₩35,702 | ₩35,702 | ₩35,702 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,298 | ₩35,298 | ₩35,298 | ₩35,298 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,596 | ₩35,596 | ₩35,596 | ₩35,596 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,957 | ₩35,957 | ₩35,931 | ₩35,933 | -0.07% | 500 |
|---|
| 2026.07.02 | ₩35,698 | ₩35,698 | ₩35,698 | ₩35,698 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,264 | ₩36,264 | ₩35,875 | ₩35,875 | -1.07% | 700 |
|---|
| 2026.06.30 | ₩36,279 | ₩36,279 | ₩36,279 | ₩36,279 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,973 | ₩35,973 | ₩35,973 | ₩35,973 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,933 | ₩35,933 | ₩35,933 | ₩35,933 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,801 | ₩35,801 | ₩35,801 | ₩35,801 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,517 | ₩35,517 | ₩35,498 | ₩35,498 | -0.05% | 1천 |
|---|
| 2026.06.23 | ₩35,299 | ₩35,299 | ₩35,299 | ₩35,299 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,537 | ₩35,537 | ₩35,537 | ₩35,537 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,387 | ₩35,387 | ₩35,387 | ₩35,387 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,034 | ₩35,034 | ₩35,034 | ₩35,034 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,494 | ₩35,494 | ₩35,494 | ₩35,494 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,549 | ₩35,549 | ₩35,549 | ₩35,549 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,584 | ₩35,584 | ₩35,584 | ₩35,584 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,261 | ₩35,261 | ₩35,261 | ₩35,261 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,461 | ₩34,461 | ₩34,461 | ₩34,461 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,850 | ₩34,850 | ₩34,850 | ₩34,850 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,823 | ₩34,850 | ₩34,537 | ₩34,537 | -0.82% | 1.7천 |
|---|
| 2026.06.05 | ₩34,434 | ₩34,434 | ₩34,434 | ₩34,434 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,932 | ₩34,932 | ₩34,932 | ₩34,932 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,697 | ₩34,697 | ₩34,697 | ₩34,697 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,809 | ₩34,809 | ₩34,809 | ₩34,809 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,588 | ₩34,588 | ₩34,588 | ₩34,588 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,615 | ₩34,615 | ₩34,615 | ₩34,615 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,814 | ₩34,814 | ₩34,814 | ₩34,814 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,860 | ₩34,860 | ₩34,860 | ₩34,860 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,342 | ₩34,342 | ₩34,342 | ₩34,342 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,078 | ₩34,078 | ₩34,078 | ₩34,078 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,343 | ₩33,343 | ₩33,343 | ₩33,343 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,049 | ₩34,091 | ₩34,049 | ₩34,091 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩33,925 | ₩33,925 | ₩33,925 | ₩33,925 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,031 | ₩34,031 | ₩34,031 | ₩34,031 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,272 | ₩34,272 | ₩34,272 | ₩34,272 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,513 | ₩34,513 | ₩34,513 | ₩34,513 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,400 | ₩34,400 | ₩34,400 | ₩34,400 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,876 | ₩34,892 | ₩34,783 | ₩34,892 | +0.05% | 7.8천 |
|---|
| 2026.05.05 | ₩34,462 | ₩34,462 | ₩34,425 | ₩34,425 | -0.11% | 400 |
|---|
| 2026.05.04 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,304 | ₩34,304 | ₩34,304 | ₩34,304 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,237 | ₩34,237 | ₩34,237 | ₩34,237 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,909 | ₩33,938 | ₩33,909 | ₩33,938 | +0.09% | 1.7천 |
|---|
| 2026.04.27 | ₩34,205 | ₩34,205 | ₩34,205 | ₩34,205 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,174 | ₩34,174 | ₩34,174 | ₩34,174 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,075 | ₩34,117 | ₩34,075 | ₩34,117 | +0.12% | 400 |
|---|
| 2026.04.22 | ₩34,159 | ₩34,159 | ₩34,159 | ₩34,159 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,188 | ₩34,188 | ₩34,188 | ₩34,188 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,302 | ₩34,434 | ₩34,302 | ₩34,434 | +0.39% | 200 |
|---|
| 2026.04.17 | ₩34,318 | ₩34,318 | ₩34,318 | ₩34,318 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,555 | ₩33,587 | ₩33,555 | ₩33,587 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩33,546 | ₩33,546 | ₩33,546 | ₩33,546 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,672 | ₩33,672 | ₩33,672 | ₩33,672 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,448 | ₩33,448 | ₩33,448 | ₩33,448 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,110 | ₩33,110 | ₩33,110 | ₩33,110 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,255 | ₩33,255 | ₩33,255 | ₩33,255 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,984 | ₩32,984 | ₩32,984 | ₩32,984 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,873 | ₩31,929 | ₩31,873 | ₩31,929 | +0.18% | 200 |
|---|
| 2026.04.06 | ₩31,713 | ₩31,852 | ₩31,686 | ₩31,852 | +0.44% | 500 |
|---|
| 2026.04.02 | ₩31,684 | ₩31,684 | ₩31,684 | ₩31,684 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,748 | ₩31,748 | ₩31,748 | ₩31,748 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,414 | ₩31,414 | ₩31,414 | ₩31,414 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩30,832 | ₩30,879 | ₩30,568 | ₩30,568 | -0.86% | 300 |
|---|
| 2026.03.27 | ₩30,791 | ₩30,791 | ₩30,791 | ₩30,791 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,287 | ₩31,287 | ₩31,287 | ₩31,287 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,802 | ₩31,802 | ₩31,802 | ₩31,802 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,486 | ₩31,486 | ₩31,486 | ₩31,486 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,263 | ₩31,263 | ₩31,263 | ₩31,263 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,624 | ₩30,624 | ₩30,624 | ₩30,624 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,303 | ₩31,303 | ₩31,303 | ₩31,303 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,186 | ₩31,186 | ₩31,186 | ₩31,186 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,566 | ₩31,566 | ₩31,446 | ₩31,473 | -0.30% | 400 |
|---|
| 2026.03.16 | ₩31,353 | ₩31,393 | ₩31,219 | ₩31,283 | -0.22% | 1.5천 |
|---|
| 2026.03.13 | ₩31,036 | ₩31,036 | ₩31,036 | ₩31,036 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,046 | ₩31,046 | ₩31,046 | ₩31,046 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,664 | ₩31,664 | ₩31,664 | ₩31,664 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,709 | ₩31,709 | ₩31,709 | ₩31,709 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,873 | ₩31,873 | ₩31,873 | ₩31,873 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,645 | ₩31,645 | ₩31,645 | ₩31,645 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,474 | ₩32,474 | ₩32,404 | ₩32,404 | -0.21% | 300 |
|---|
| 2026.03.04 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,821 | ₩32,821 | ₩32,821 | ₩32,821 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,249 | ₩33,249 | ₩33,249 | ₩33,249 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩32,969 | ₩32,969 | ₩32,969 | ₩32,969 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,428 | ₩33,428 | ₩33,428 | ₩33,428 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,284 | ₩33,284 | ₩33,284 | ₩33,284 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩32,994 | ₩33,077 | ₩32,994 | ₩33,077 | +0.25% | 1.2천 |
|---|
| 2026.02.23 | ₩32,714 | ₩32,714 | ₩32,714 | ₩32,714 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,400 | ₩33,400 | ₩33,400 | ₩33,400 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,368 | ₩33,368 | ₩33,368 | ₩33,368 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,204 | ₩33,204 | ₩33,204 | ₩33,204 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩32,882 | ₩32,882 | ₩32,882 | ₩32,882 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,425 | ₩33,425 | ₩33,425 | ₩33,425 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,421 | ₩33,464 | ₩33,407 | ₩33,464 | +0.13% | 400 |
|---|
| 2026.02.05 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,706 | ₩32,706 | ₩32,610 | ₩32,610 | -0.29% | 500 |
|---|
| 2026.02.03 | ₩32,327 | ₩32,327 | ₩32,303 | ₩32,303 | -0.07% | 700 |
|---|
| 2026.02.02 | ₩32,212 | ₩32,212 | ₩32,212 | ₩32,212 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩31,726 | ₩31,824 | ₩31,726 | ₩31,824 | +0.31% | 500 |
|---|
| 2026.01.29 | ₩31,700 | ₩31,992 | ₩31,700 | ₩31,992 | +0.92% | 200 |
|---|
| 2026.01.28 | ₩31,900 | ₩31,913 | ₩31,893 | ₩31,893 | -0.02% | 500 |
|---|
| 2026.01.27 | ₩31,886 | ₩31,936 | ₩31,886 | ₩31,936 | +0.15% | 100 |
|---|
| 2026.01.26 | ₩31,927 | ₩31,927 | ₩31,916 | ₩31,916 | -0.03% | 200 |
|---|
| 2026.01.23 | ₩31,980 | ₩31,980 | ₩31,870 | ₩31,870 | -0.34% | 100 |
|---|
| 2026.01.22 | ₩32,276 | ₩32,276 | ₩32,276 | ₩32,276 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,434 | ₩32,434 | ₩32,328 | ₩32,328 | -0.33% | 200 |
|---|
| 2026.01.20 | ₩31,662 | ₩31,662 | ₩31,662 | ₩31,662 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩32,160 | ₩32,160 | ₩32,096 | ₩32,096 | -0.20% | 500 |
|---|
| 2026.01.15 | ₩32,314 | ₩32,314 | ₩32,207 | ₩32,207 | -0.33% | 100 |
|---|
| 2026.01.14 | ₩31,820 | ₩31,900 | ₩31,758 | ₩31,758 | -0.19% | 2.1천 |
|---|
| 2026.01.13 | ₩31,733 | ₩31,733 | ₩31,733 | ₩31,733 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,701 | ₩31,701 | ₩31,701 | ₩31,701 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,662 | ₩31,662 | ₩31,662 | ₩31,662 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩31,521 | ₩31,521 | ₩31,487 | ₩31,487 | -0.11% | 1.1천 |
|---|
| 2026.01.07 | ₩31,398 | ₩31,398 | ₩31,398 | ₩31,398 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,641 | ₩31,641 | ₩31,641 | ₩31,641 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩30,966 | ₩31,202 | ₩30,966 | ₩31,202 | +0.76% | 300 |
|---|
| 2026.01.02 | ₩30,739 | ₩30,872 | ₩30,739 | ₩30,872 | +0.43% | 400 |
|---|
| 2025.12.31 | ₩30,739 | ₩30,785 | ₩30,498 | ₩30,512 | -0.74% | 4.6천 |
|---|
| 2025.12.30 | ₩30,952 | ₩30,959 | ₩30,812 | ₩30,845 | -0.34% | 7.7천 |
|---|
| 2025.12.29 | ₩30,966 | ₩31,099 | ₩30,925 | ₩30,979 | +0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩31,130 | ₩31,130 | ₩31,130 | ₩31,130 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,140 | ₩31,140 | ₩31,140 | ₩31,140 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,099 | ₩31,126 | ₩31,072 | ₩31,086 | -0.04% | 6천 |
|---|
| 2025.12.22 | ₩31,259 | ₩31,459 | ₩31,259 | ₩31,353 | +0.30% | 7.4천 |
|---|
| 2025.12.19 | ₩31,019 | ₩31,259 | ₩31,019 | ₩31,099 | +0.26% | 2.3만 |
|---|
| 2025.12.18 | ₩31,072 | ₩31,259 | ₩30,765 | ₩30,872 | -0.64% | 1.3만 |
|---|
| 2025.12.17 | ₩31,139 | ₩31,139 | ₩30,699 | ₩30,739 | -1.29% | 8.7천 |
|---|
| 2025.12.16 | ₩30,939 | ₩31,032 | ₩30,739 | ₩30,872 | -0.22% | 1.8만 |
|---|
| 2025.12.15 | ₩31,172 | ₩31,172 | ₩30,979 | ₩31,006 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩31,459 | ₩31,459 | ₩30,992 | ₩31,059 | -1.27% | 1.1만 |
|---|
| 2025.12.11 | ₩31,359 | ₩31,526 | ₩31,326 | ₩31,486 | +0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩30,779 | ₩31,286 | ₩30,765 | ₩31,192 | +1.34% | 1.4만 |
|---|
| 2025.12.09 | ₩30,692 | ₩30,899 | ₩30,637 | ₩30,637 | -0.18% | 1.9만 |
|---|
| 2025.12.08 | ₩30,819 | ₩30,819 | ₩30,618 | ₩30,637 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩30,868 | ₩30,966 | ₩30,752 | ₩30,771 | -0.32% | 9.4천 |
|---|
| 2025.12.04 | ₩30,675 | ₩30,885 | ₩30,675 | ₩30,752 | +0.25% | 1.3만 |
|---|
| 2025.12.03 | ₩30,492 | ₩30,752 | ₩30,445 | ₩30,739 | +0.81% | 1.4만 |
|---|
| 2025.12.02 | ₩30,618 | ₩30,672 | ₩30,552 | ₩30,552 | -0.22% | 1.5만 |
|---|
| 2025.12.01 | ₩30,485 | ₩30,872 | ₩30,485 | ₩30,592 | +0.35% | 1.5만 |
|---|
| 2025.11.28 | ₩30,700 | ₩30,700 | ₩30,700 | ₩30,700 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,632 | ₩30,872 | ₩30,632 | ₩30,659 | +0.09% | 8.5천 |
|---|
| 2025.11.25 | ₩30,205 | ₩30,659 | ₩30,205 | ₩30,498 | +0.97% | 1.4만 |
|---|
| 2025.11.24 | ₩29,431 | ₩29,858 | ₩29,431 | ₩29,751 | +1.09% | 1.6만 |
|---|
| 2025.11.21 | ₩28,790 | ₩29,604 | ₩28,790 | ₩29,391 | +2.09% | 1.8만 |
|---|
| 2025.11.20 | ₩29,419 | ₩29,577 | ₩28,590 | ₩28,603 | -2.77% | 2만 |
|---|
| 2025.11.19 | ₩29,137 | ₩29,284 | ₩28,963 | ₩29,070 | -0.23% | 2.6만 |
|---|
| 2025.11.18 | ₩28,830 | ₩29,137 | ₩28,790 | ₩29,003 | +0.60% | 9.2천 |
|---|
| 2025.11.17 | ₩29,484 | ₩29,511 | ₩28,870 | ₩28,923 | -1.90% | 1.1만 |
|---|
| 2025.11.14 | ₩29,391 | ₩29,671 | ₩29,391 | ₩29,471 | +0.27% | 1.6만 |
|---|
| 2025.11.13 | ₩29,991 | ₩30,045 | ₩29,484 | ₩29,551 | -1.47% | 8.8천 |
|---|
| 2025.11.12 | ₩30,311 | ₩30,352 | ₩30,111 | ₩30,125 | -0.62% | 1.7만 |
|---|
| 2025.11.11 | ₩29,911 | ₩30,058 | ₩29,911 | ₩30,005 | +0.31% | 1.1만 |
|---|
| 2025.11.10 | ₩29,764 | ₩30,085 | ₩29,764 | ₩29,938 | +0.58% | 1.7만 |
|---|
| 2025.11.07 | ₩29,417 | ₩29,791 | ₩29,337 | ₩29,738 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩29,751 | ₩29,818 | ₩29,545 | ₩29,545 | -0.69% | 8.9천 |
|---|
| 2025.11.05 | ₩29,644 | ₩29,978 | ₩29,631 | ₩29,844 | +0.68% | 1.6만 |
|---|
| 2025.11.04 | ₩29,551 | ₩29,671 | ₩29,524 | ₩29,524 | -0.09% | 1.3만 |
|---|
| 2025.11.03 | ₩29,703 | ₩29,703 | ₩29,703 | ₩29,703 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,698 | ₩29,831 | ₩29,577 | ₩29,751 | +0.18% | 1.9만 |
|---|
| 2025.10.30 | ₩30,098 | ₩30,178 | ₩29,724 | ₩29,724 | -1.24% | 9.9천 |
|---|
| 2025.10.29 | ₩30,592 | ₩30,605 | ₩30,098 | ₩30,218 | -1.22% | 8.1천 |
|---|
| 2025.10.28 | ₩30,432 | ₩30,605 | ₩30,432 | ₩30,460 | +0.09% | 7.4천 |
|---|
| 2025.10.27 | ₩30,645 | ₩30,699 | ₩30,645 | ₩30,672 | +0.09% | 7천 |
|---|
| 2025.10.24 | ₩30,625 | ₩30,645 | ₩30,605 | ₩30,605 | -0.07% | 4.2천 |
|---|
| 2025.10.23 | ₩30,191 | ₩30,512 | ₩30,191 | ₩30,418 | +0.75% | 1.7만 |
|---|
| 2025.10.22 | ₩30,045 | ₩30,045 | ₩29,951 | ₩29,964 | -0.27% | 5.5천 |
|---|
| 2025.10.21 | ₩30,245 | ₩30,325 | ₩30,245 | ₩30,295 | +0.17% | 7.4천 |
|---|
| 2025.10.20 | ₩30,071 | ₩30,191 | ₩30,018 | ₩30,138 | +0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩29,763 | ₩29,844 | ₩29,657 | ₩29,804 | +0.14% | 1.5만 |
|---|
| 2025.10.16 | ₩30,231 | ₩30,231 | ₩29,671 | ₩29,751 | -1.59% | 1.5만 |
|---|
| 2025.10.15 | ₩30,338 | ₩30,352 | ₩30,058 | ₩30,125 | -0.70% | 1.4만 |
|---|
| 2025.10.14 | ₩29,457 | ₩30,111 | ₩29,457 | ₩29,991 | +1.81% | 1.9만 |
|---|
| 2025.10.13 | ₩29,204 | ₩29,657 | ₩29,204 | ₩29,617 | +1.42% | 7.5천 |
|---|
| 2025.10.10 | ₩29,778 | ₩29,911 | ₩28,990 | ₩29,003 | -2.60% | 2.6만 |
|---|