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 | ₩34,634 | ₩34,634 | ₩34,634 | ₩34,634 | 0.00% | 100 |
| 2026.10.08 | ₩34,492 | ₩34,492 | ₩34,492 | ₩34,492 | 0.00% | 100 |
| 2026.10.07 | ₩34,381 | ₩34,381 | ₩34,381 | ₩34,381 | 0.00% | 100 |
| 2026.10.06 | ₩34,879 | ₩34,879 | ₩34,879 | ₩34,879 | 0.00% | 100 |
| 2026.10.05 | ₩34,817 | ₩34,817 | ₩34,817 | ₩34,817 | 0.00% | 100 |
| 2026.10.02 | ₩34,651 | ₩34,651 | ₩34,651 | ₩34,651 | 0.00% | 100 |
| 2026.10.01 | ₩34,258 | ₩34,258 | ₩34,258 | ₩34,258 | 0.00% | 100 |
| 2026.09.30 | ₩33,994 | ₩33,994 | ₩33,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,094 | ₩34,094 | ₩34,001 | ₩34,043 | -0.15% | 2천 |
|---|
| 2026.09.28 | ₩34,081 | ₩34,081 | ₩34,081 | ₩34,081 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,320 | ₩34,320 | ₩34,320 | ₩34,320 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,297 | ₩34,297 | ₩34,297 | ₩34,297 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,611 | ₩34,611 | ₩34,611 | ₩34,611 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,602 | ₩34,602 | ₩34,540 | ₩34,540 | -0.18% | 500 |
|---|
| 2026.09.18 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,539 | ₩34,539 | ₩34,539 | ₩34,539 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,413 | ₩34,413 | ₩34,413 | ₩34,413 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,477 | ₩34,477 | ₩34,477 | ₩34,477 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,674 | ₩34,674 | ₩34,674 | ₩34,674 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,002 | ₩35,002 | ₩35,002 | ₩35,002 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,702 | ₩34,702 | ₩34,702 | ₩34,702 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,030 | ₩35,030 | ₩35,030 | ₩35,030 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,371 | ₩35,371 | ₩35,371 | ₩35,371 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,644 | ₩35,644 | ₩35,644 | ₩35,644 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,502 | ₩35,502 | ₩35,502 | ₩35,502 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,251 | ₩35,251 | ₩35,251 | ₩35,251 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,966 | ₩34,966 | ₩34,966 | ₩34,966 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,301 | ₩35,301 | ₩35,301 | ₩35,301 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,044 | ₩36,044 | ₩35,507 | ₩35,507 | -1.49% | 1.5천 |
|---|
| 2026.08.27 | ₩35,833 | ₩35,833 | ₩35,833 | ₩35,833 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,841 | ₩35,841 | ₩35,841 | ₩35,841 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,630 | ₩35,702 | ₩35,630 | ₩35,702 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩35,699 | ₩35,699 | ₩35,699 | ₩35,699 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,952 | ₩35,952 | ₩35,952 | ₩35,952 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,745 | ₩35,745 | ₩35,745 | ₩35,745 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,155 | ₩36,155 | ₩36,155 | ₩36,155 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,340 | ₩36,340 | ₩36,340 | ₩36,340 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,952 | ₩37,005 | ₩36,952 | ₩36,985 | +0.09% | 1천 |
|---|
| 2026.08.14 | ₩36,939 | ₩37,011 | ₩36,939 | ₩37,011 | +0.20% | 200 |
|---|
| 2026.08.13 | ₩36,814 | ₩36,814 | ₩36,814 | ₩36,814 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,685 | ₩36,685 | ₩36,685 | ₩36,685 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,475 | ₩36,475 | ₩36,475 | ₩36,475 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,511 | ₩36,511 | ₩36,390 | ₩36,390 | -0.33% | 200 |
|---|
| 2026.08.07 | ₩36,654 | ₩36,654 | ₩36,654 | ₩36,654 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,227 | ₩36,227 | ₩36,227 | ₩36,227 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,426 | ₩36,426 | ₩36,426 | ₩36,426 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,650 | ₩36,650 | ₩36,650 | ₩36,650 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,949 | ₩35,949 | ₩35,949 | ₩35,949 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,510 | ₩35,510 | ₩35,510 | ₩35,510 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,579 | ₩35,579 | ₩35,579 | ₩35,579 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,192 | ₩35,192 | ₩35,192 | ₩35,192 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,825 | ₩35,825 | ₩35,825 | ₩35,825 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩35,777 | ₩35,777 | ₩35,777 | ₩35,777 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,614 | ₩35,614 | ₩35,614 | ₩35,614 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,520 | ₩35,520 | ₩35,520 | ₩35,520 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,675 | ₩35,675 | ₩35,675 | ₩35,675 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,794 | ₩35,794 | ₩35,794 | ₩35,794 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,321 | ₩35,321 | ₩35,321 | ₩35,321 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,570 | ₩35,570 | ₩35,570 | ₩35,570 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,910 | ₩35,910 | ₩35,758 | ₩35,758 | -0.42% | 1.6천 |
|---|
| 2026.07.15 | ₩35,626 | ₩35,626 | ₩35,626 | ₩35,626 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,578 | ₩35,578 | ₩35,578 | ₩35,578 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,459 | ₩35,459 | ₩35,459 | ₩35,459 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,718 | ₩35,718 | ₩35,718 | ₩35,718 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,722 | ₩35,722 | ₩35,722 | ₩35,722 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,317 | ₩35,317 | ₩35,317 | ₩35,317 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,615 | ₩35,615 | ₩35,615 | ₩35,615 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,977 | ₩35,977 | ₩35,950 | ₩35,953 | -0.07% | 500 |
|---|
| 2026.07.02 | ₩35,718 | ₩35,718 | ₩35,718 | ₩35,718 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,284 | ₩36,284 | ₩35,894 | ₩35,894 | -1.07% | 700 |
|---|
| 2026.06.30 | ₩36,299 | ₩36,299 | ₩36,299 | ₩36,299 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,993 | ₩35,993 | ₩35,993 | ₩35,993 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,953 | ₩35,953 | ₩35,953 | ₩35,953 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,821 | ₩35,821 | ₩35,821 | ₩35,821 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,536 | ₩35,536 | ₩35,518 | ₩35,518 | -0.05% | 1천 |
|---|
| 2026.06.23 | ₩35,319 | ₩35,319 | ₩35,319 | ₩35,319 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,556 | ₩35,556 | ₩35,556 | ₩35,556 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,407 | ₩35,407 | ₩35,407 | ₩35,407 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,053 | ₩35,053 | ₩35,053 | ₩35,053 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,514 | ₩35,514 | ₩35,514 | ₩35,514 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,568 | ₩35,568 | ₩35,568 | ₩35,568 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,603 | ₩35,603 | ₩35,603 | ₩35,603 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,280 | ₩35,280 | ₩35,280 | ₩35,280 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,480 | ₩34,480 | ₩34,480 | ₩34,480 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,869 | ₩34,869 | ₩34,869 | ₩34,869 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,842 | ₩34,869 | ₩34,556 | ₩34,556 | -0.82% | 1.7천 |
|---|
| 2026.06.05 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,951 | ₩34,951 | ₩34,951 | ₩34,951 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,716 | ₩34,716 | ₩34,716 | ₩34,716 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,829 | ₩34,829 | ₩34,829 | ₩34,829 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,607 | ₩34,607 | ₩34,607 | ₩34,607 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,634 | ₩34,634 | ₩34,634 | ₩34,634 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,762 | ₩34,762 | ₩34,762 | ₩34,762 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,833 | ₩34,833 | ₩34,833 | ₩34,833 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,879 | ₩34,879 | ₩34,879 | ₩34,879 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,361 | ₩34,361 | ₩34,361 | ₩34,361 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,015 | ₩34,015 | ₩34,015 | ₩34,015 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,361 | ₩33,361 | ₩33,361 | ₩33,361 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,684 | ₩33,684 | ₩33,684 | ₩33,684 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,599 | ₩33,599 | ₩33,599 | ₩33,599 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,067 | ₩34,110 | ₩34,067 | ₩34,110 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,050 | ₩34,050 | ₩34,050 | ₩34,050 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,290 | ₩34,290 | ₩34,290 | ₩34,290 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,532 | ₩34,532 | ₩34,532 | ₩34,532 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,419 | ₩34,419 | ₩34,419 | ₩34,419 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,895 | ₩34,911 | ₩34,802 | ₩34,911 | +0.05% | 7.8천 |
|---|
| 2026.05.05 | ₩34,481 | ₩34,481 | ₩34,444 | ₩34,444 | -0.11% | 400 |
|---|
| 2026.05.04 | ₩34,013 | ₩34,013 | ₩34,013 | ₩34,013 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,322 | ₩34,322 | ₩34,322 | ₩34,322 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,256 | ₩34,256 | ₩34,256 | ₩34,256 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,927 | ₩33,956 | ₩33,927 | ₩33,956 | +0.09% | 1.7천 |
|---|
| 2026.04.27 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,193 | ₩34,193 | ₩34,193 | ₩34,193 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,094 | ₩34,135 | ₩34,094 | ₩34,135 | +0.12% | 400 |
|---|
| 2026.04.22 | ₩34,178 | ₩34,178 | ₩34,178 | ₩34,178 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,206 | ₩34,206 | ₩34,206 | ₩34,206 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,321 | ₩34,453 | ₩34,321 | ₩34,453 | +0.39% | 200 |
|---|
| 2026.04.17 | ₩34,337 | ₩34,337 | ₩34,337 | ₩34,337 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,573 | ₩33,605 | ₩33,573 | ₩33,605 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩33,564 | ₩33,564 | ₩33,564 | ₩33,564 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,466 | ₩33,466 | ₩33,466 | ₩33,466 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,129 | ₩33,129 | ₩33,129 | ₩33,129 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,002 | ₩33,002 | ₩33,002 | ₩33,002 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,891 | ₩31,947 | ₩31,891 | ₩31,947 | +0.18% | 200 |
|---|
| 2026.04.06 | ₩31,730 | ₩31,869 | ₩31,704 | ₩31,869 | +0.44% | 500 |
|---|
| 2026.04.02 | ₩31,701 | ₩31,701 | ₩31,701 | ₩31,701 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,765 | ₩31,765 | ₩31,765 | ₩31,765 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,431 | ₩31,431 | ₩31,431 | ₩31,431 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩30,849 | ₩30,896 | ₩30,584 | ₩30,584 | -0.86% | 300 |
|---|
| 2026.03.27 | ₩30,807 | ₩30,807 | ₩30,807 | ₩30,807 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,304 | ₩31,304 | ₩31,304 | ₩31,304 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,820 | ₩31,820 | ₩31,820 | ₩31,820 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,503 | ₩31,503 | ₩31,503 | ₩31,503 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,280 | ₩31,280 | ₩31,280 | ₩31,280 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,641 | ₩30,641 | ₩30,641 | ₩30,641 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,320 | ₩31,320 | ₩31,320 | ₩31,320 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,203 | ₩31,203 | ₩31,203 | ₩31,203 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,583 | ₩31,583 | ₩31,463 | ₩31,490 | -0.30% | 400 |
|---|
| 2026.03.16 | ₩31,370 | ₩31,410 | ₩31,236 | ₩31,300 | -0.22% | 1.5천 |
|---|
| 2026.03.13 | ₩31,053 | ₩31,053 | ₩31,053 | ₩31,053 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,063 | ₩31,063 | ₩31,063 | ₩31,063 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,681 | ₩31,681 | ₩31,681 | ₩31,681 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,726 | ₩31,726 | ₩31,726 | ₩31,726 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,891 | ₩31,891 | ₩31,891 | ₩31,891 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,662 | ₩31,662 | ₩31,662 | ₩31,662 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,491 | ₩32,491 | ₩32,422 | ₩32,422 | -0.21% | 300 |
|---|
| 2026.03.04 | ₩32,935 | ₩32,935 | ₩32,935 | ₩32,935 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,267 | ₩33,267 | ₩33,267 | ₩33,267 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩32,987 | ₩32,987 | ₩32,987 | ₩32,987 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,446 | ₩33,446 | ₩33,446 | ₩33,446 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,302 | ₩33,302 | ₩33,302 | ₩33,302 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,012 | ₩33,095 | ₩33,012 | ₩33,095 | +0.25% | 1.2천 |
|---|
| 2026.02.23 | ₩32,732 | ₩32,732 | ₩32,732 | ₩32,732 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,386 | ₩33,386 | ₩33,386 | ₩33,386 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,222 | ₩33,222 | ₩33,222 | ₩33,222 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,138 | ₩33,138 | ₩33,138 | ₩33,138 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,317 | ₩33,317 | ₩33,317 | ₩33,317 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,408 | ₩33,408 | ₩33,408 | ₩33,408 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,444 | ₩33,444 | ₩33,444 | ₩33,444 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,440 | ₩33,482 | ₩33,425 | ₩33,482 | +0.13% | 400 |
|---|
| 2026.02.05 | ₩32,446 | ₩32,446 | ₩32,446 | ₩32,446 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,724 | ₩32,724 | ₩32,628 | ₩32,628 | -0.29% | 500 |
|---|
| 2026.02.03 | ₩32,345 | ₩32,345 | ₩32,321 | ₩32,321 | -0.07% | 700 |
|---|
| 2026.02.02 | ₩32,230 | ₩32,230 | ₩32,230 | ₩32,230 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩31,744 | ₩31,841 | ₩31,744 | ₩31,841 | +0.31% | 500 |
|---|
| 2026.01.29 | ₩31,717 | ₩32,009 | ₩31,717 | ₩32,009 | +0.92% | 200 |
|---|
| 2026.01.28 | ₩31,917 | ₩31,931 | ₩31,911 | ₩31,911 | -0.02% | 500 |
|---|
| 2026.01.27 | ₩31,904 | ₩31,953 | ₩31,904 | ₩31,953 | +0.15% | 100 |
|---|
| 2026.01.26 | ₩31,944 | ₩31,944 | ₩31,933 | ₩31,933 | -0.03% | 200 |
|---|
| 2026.01.23 | ₩31,997 | ₩31,997 | ₩31,888 | ₩31,888 | -0.34% | 100 |
|---|
| 2026.01.22 | ₩32,294 | ₩32,294 | ₩32,294 | ₩32,294 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,451 | ₩32,451 | ₩32,346 | ₩32,346 | -0.33% | 200 |
|---|
| 2026.01.20 | ₩31,680 | ₩31,680 | ₩31,680 | ₩31,680 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩32,178 | ₩32,178 | ₩32,114 | ₩32,114 | -0.20% | 500 |
|---|
| 2026.01.15 | ₩32,331 | ₩32,331 | ₩32,224 | ₩32,224 | -0.33% | 100 |
|---|
| 2026.01.14 | ₩31,837 | ₩31,917 | ₩31,776 | ₩31,776 | -0.19% | 2.1천 |
|---|
| 2026.01.13 | ₩31,750 | ₩31,750 | ₩31,750 | ₩31,750 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,718 | ₩31,718 | ₩31,718 | ₩31,718 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,680 | ₩31,680 | ₩31,680 | ₩31,680 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩31,538 | ₩31,538 | ₩31,505 | ₩31,505 | -0.11% | 1.1천 |
|---|
| 2026.01.07 | ₩31,415 | ₩31,415 | ₩31,415 | ₩31,415 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,658 | ₩31,658 | ₩31,658 | ₩31,658 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩30,982 | ₩31,219 | ₩30,982 | ₩31,219 | +0.76% | 300 |
|---|
| 2026.01.02 | ₩30,755 | ₩30,889 | ₩30,755 | ₩30,889 | +0.43% | 400 |
|---|
| 2025.12.31 | ₩30,755 | ₩30,802 | ₩30,515 | ₩30,528 | -0.74% | 4.6천 |
|---|
| 2025.12.30 | ₩30,969 | ₩30,976 | ₩30,829 | ₩30,862 | -0.34% | 7.7천 |
|---|
| 2025.12.29 | ₩30,982 | ₩31,116 | ₩30,942 | ₩30,996 | +0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩31,147 | ₩31,147 | ₩31,147 | ₩31,147 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,157 | ₩31,157 | ₩31,157 | ₩31,157 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,116 | ₩31,143 | ₩31,089 | ₩31,103 | -0.04% | 6천 |
|---|
| 2025.12.22 | ₩31,276 | ₩31,477 | ₩31,276 | ₩31,370 | +0.30% | 7.4천 |
|---|
| 2025.12.19 | ₩31,036 | ₩31,276 | ₩31,036 | ₩31,116 | +0.26% | 2.3만 |
|---|
| 2025.12.18 | ₩31,089 | ₩31,276 | ₩30,782 | ₩30,889 | -0.64% | 1.3만 |
|---|
| 2025.12.17 | ₩31,156 | ₩31,156 | ₩30,715 | ₩30,755 | -1.29% | 8.7천 |
|---|
| 2025.12.16 | ₩30,956 | ₩31,049 | ₩30,755 | ₩30,889 | -0.22% | 1.8만 |
|---|
| 2025.12.15 | ₩31,189 | ₩31,189 | ₩30,996 | ₩31,023 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩31,477 | ₩31,477 | ₩31,009 | ₩31,076 | -1.27% | 1.1만 |
|---|
| 2025.12.11 | ₩31,376 | ₩31,543 | ₩31,343 | ₩31,503 | +0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩30,795 | ₩31,303 | ₩30,782 | ₩31,209 | +1.34% | 1.4만 |
|---|
| 2025.12.09 | ₩30,709 | ₩30,916 | ₩30,654 | ₩30,654 | -0.18% | 1.9만 |
|---|
| 2025.12.08 | ₩30,836 | ₩30,836 | ₩30,635 | ₩30,654 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩30,885 | ₩30,982 | ₩30,769 | ₩30,787 | -0.32% | 9.4천 |
|---|
| 2025.12.04 | ₩30,691 | ₩30,902 | ₩30,691 | ₩30,769 | +0.25% | 1.3만 |
|---|
| 2025.12.03 | ₩30,508 | ₩30,769 | ₩30,462 | ₩30,755 | +0.81% | 1.4만 |
|---|
| 2025.12.02 | ₩30,635 | ₩30,689 | ₩30,568 | ₩30,568 | -0.22% | 1.5만 |
|---|
| 2025.12.01 | ₩30,502 | ₩30,889 | ₩30,502 | ₩30,609 | +0.35% | 1.5만 |
|---|
| 2025.11.28 | ₩30,717 | ₩30,717 | ₩30,717 | ₩30,717 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,649 | ₩30,889 | ₩30,649 | ₩30,675 | +0.09% | 8.5천 |
|---|
| 2025.11.25 | ₩30,221 | ₩30,675 | ₩30,221 | ₩30,515 | +0.97% | 1.4만 |
|---|
| 2025.11.24 | ₩29,447 | ₩29,874 | ₩29,447 | ₩29,767 | +1.09% | 1.6만 |
|---|
| 2025.11.21 | ₩28,806 | ₩29,620 | ₩28,806 | ₩29,407 | +2.09% | 1.8만 |
|---|
| 2025.11.20 | ₩29,435 | ₩29,594 | ₩28,605 | ₩28,619 | -2.77% | 2만 |
|---|
| 2025.11.19 | ₩29,153 | ₩29,300 | ₩28,979 | ₩29,086 | -0.23% | 2.6만 |
|---|
| 2025.11.18 | ₩28,846 | ₩29,153 | ₩28,806 | ₩29,019 | +0.60% | 9.2천 |
|---|
| 2025.11.17 | ₩29,500 | ₩29,527 | ₩28,886 | ₩28,939 | -1.90% | 1.1만 |
|---|
| 2025.11.14 | ₩29,407 | ₩29,687 | ₩29,407 | ₩29,487 | +0.27% | 1.6만 |
|---|
| 2025.11.13 | ₩30,008 | ₩30,061 | ₩29,500 | ₩29,567 | -1.47% | 8.8천 |
|---|
| 2025.11.12 | ₩30,328 | ₩30,368 | ₩30,128 | ₩30,141 | -0.62% | 1.7만 |
|---|
| 2025.11.11 | ₩29,927 | ₩30,074 | ₩29,927 | ₩30,021 | +0.31% | 1.1만 |
|---|
| 2025.11.10 | ₩29,781 | ₩30,101 | ₩29,781 | ₩29,954 | +0.58% | 1.7만 |
|---|
| 2025.11.07 | ₩29,433 | ₩29,807 | ₩29,353 | ₩29,754 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩29,767 | ₩29,834 | ₩29,562 | ₩29,562 | -0.69% | 8.9천 |
|---|
| 2025.11.05 | ₩29,660 | ₩29,994 | ₩29,647 | ₩29,861 | +0.68% | 1.6만 |
|---|
| 2025.11.04 | ₩29,567 | ₩29,687 | ₩29,540 | ₩29,540 | -0.09% | 1.3만 |
|---|
| 2025.11.03 | ₩29,719 | ₩29,719 | ₩29,719 | ₩29,719 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,714 | ₩29,847 | ₩29,594 | ₩29,767 | +0.18% | 1.9만 |
|---|
| 2025.10.30 | ₩30,114 | ₩30,195 | ₩29,740 | ₩29,740 | -1.24% | 9.9천 |
|---|
| 2025.10.29 | ₩30,609 | ₩30,622 | ₩30,114 | ₩30,235 | -1.22% | 8.1천 |
|---|
| 2025.10.28 | ₩30,448 | ₩30,622 | ₩30,448 | ₩30,476 | +0.09% | 7.4천 |
|---|
| 2025.10.27 | ₩30,662 | ₩30,715 | ₩30,662 | ₩30,689 | +0.09% | 7천 |
|---|
| 2025.10.24 | ₩30,642 | ₩30,662 | ₩30,622 | ₩30,622 | -0.07% | 4.2천 |
|---|
| 2025.10.23 | ₩30,208 | ₩30,528 | ₩30,208 | ₩30,435 | +0.75% | 1.7만 |
|---|
| 2025.10.22 | ₩30,061 | ₩30,061 | ₩29,967 | ₩29,981 | -0.27% | 5.5천 |
|---|
| 2025.10.21 | ₩30,261 | ₩30,341 | ₩30,261 | ₩30,312 | +0.17% | 7.4천 |
|---|
| 2025.10.20 | ₩30,088 | ₩30,208 | ₩30,034 | ₩30,154 | +0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩29,779 | ₩29,861 | ₩29,674 | ₩29,821 | +0.14% | 1.5만 |
|---|
| 2025.10.16 | ₩30,248 | ₩30,248 | ₩29,687 | ₩29,767 | -1.59% | 1.5만 |
|---|
| 2025.10.15 | ₩30,355 | ₩30,368 | ₩30,074 | ₩30,141 | -0.70% | 1.4만 |
|---|
| 2025.10.14 | ₩29,473 | ₩30,128 | ₩29,473 | ₩30,008 | +1.81% | 1.9만 |
|---|
| 2025.10.13 | ₩29,220 | ₩29,674 | ₩29,220 | ₩29,634 | +1.42% | 7.5천 |
|---|
| 2025.10.10 | ₩29,794 | ₩29,927 | ₩29,006 | ₩29,019 | -2.60% | 2.6만 |
|---|