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 | ₩34,601 | ₩34,601 | ₩34,601 | ₩34,601 | 0.00% | 100 |
| 2026.10.08 | ₩34,459 | ₩34,459 | ₩34,459 | ₩34,459 | 0.00% | 100 |
| 2026.10.07 | ₩34,348 | ₩34,348 | ₩34,348 | ₩34,348 | 0.00% | 100 |
| 2026.10.06 | ₩34,846 | ₩34,846 | ₩34,846 | ₩34,846 | 0.00% | 100 |
| 2026.10.05 | ₩34,783 | ₩34,783 | ₩34,783 | ₩34,783 | 0.00% | 100 |
| 2026.10.02 | ₩34,618 | ₩34,618 | ₩34,618 | ₩34,618 | 0.00% | 100 |
| 2026.10.01 | ₩34,226 | ₩34,226 | ₩34,226 | ₩34,226 | 0.00% | 100 |
| 2026.09.30 | ₩33,962 | ₩33,962 | ₩33,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,062 | ₩34,062 | ₩33,968 | ₩34,011 | -0.15% | 2천 |
|---|
| 2026.09.28 | ₩34,048 | ₩34,048 | ₩34,048 | ₩34,048 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,287 | ₩34,287 | ₩34,287 | ₩34,287 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,151 | ₩34,151 | ₩34,151 | ₩34,151 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,264 | ₩34,264 | ₩34,264 | ₩34,264 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,578 | ₩34,578 | ₩34,578 | ₩34,578 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,569 | ₩34,569 | ₩34,507 | ₩34,507 | -0.18% | 500 |
|---|
| 2026.09.18 | ₩34,391 | ₩34,391 | ₩34,391 | ₩34,391 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,380 | ₩34,380 | ₩34,380 | ₩34,380 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,445 | ₩34,445 | ₩34,445 | ₩34,445 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,641 | ₩34,641 | ₩34,641 | ₩34,641 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,969 | ₩34,969 | ₩34,969 | ₩34,969 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,669 | ₩34,669 | ₩34,669 | ₩34,669 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,337 | ₩35,337 | ₩35,337 | ₩35,337 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,611 | ₩35,611 | ₩35,611 | ₩35,611 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,468 | ₩35,468 | ₩35,468 | ₩35,468 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,217 | ₩35,217 | ₩35,217 | ₩35,217 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,933 | ₩34,933 | ₩34,933 | ₩34,933 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,268 | ₩35,268 | ₩35,268 | ₩35,268 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,010 | ₩36,010 | ₩35,473 | ₩35,473 | -1.49% | 1.5천 |
|---|
| 2026.08.27 | ₩35,799 | ₩35,799 | ₩35,799 | ₩35,799 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,807 | ₩35,807 | ₩35,807 | ₩35,807 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,596 | ₩35,668 | ₩35,596 | ₩35,668 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩35,665 | ₩35,665 | ₩35,665 | ₩35,665 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,917 | ₩35,917 | ₩35,917 | ₩35,917 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,711 | ₩35,711 | ₩35,711 | ₩35,711 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,120 | ₩36,120 | ₩36,120 | ₩36,120 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,306 | ₩36,306 | ₩36,306 | ₩36,306 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,917 | ₩36,970 | ₩36,917 | ₩36,950 | +0.09% | 1천 |
|---|
| 2026.08.14 | ₩36,903 | ₩36,975 | ₩36,903 | ₩36,975 | +0.20% | 200 |
|---|
| 2026.08.13 | ₩36,779 | ₩36,779 | ₩36,779 | ₩36,779 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,650 | ₩36,650 | ₩36,650 | ₩36,650 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,440 | ₩36,440 | ₩36,440 | ₩36,440 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,476 | ₩36,476 | ₩36,355 | ₩36,355 | -0.33% | 200 |
|---|
| 2026.08.07 | ₩36,619 | ₩36,619 | ₩36,619 | ₩36,619 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,192 | ₩36,192 | ₩36,192 | ₩36,192 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,391 | ₩36,391 | ₩36,391 | ₩36,391 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,615 | ₩36,615 | ₩36,615 | ₩36,615 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,915 | ₩35,915 | ₩35,915 | ₩35,915 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,476 | ₩35,476 | ₩35,476 | ₩35,476 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,545 | ₩35,545 | ₩35,545 | ₩35,545 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,158 | ₩35,158 | ₩35,158 | ₩35,158 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,791 | ₩35,791 | ₩35,791 | ₩35,791 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩35,743 | ₩35,743 | ₩35,743 | ₩35,743 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,580 | ₩35,580 | ₩35,580 | ₩35,580 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,487 | ₩35,487 | ₩35,487 | ₩35,487 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,641 | ₩35,641 | ₩35,641 | ₩35,641 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,760 | ₩35,760 | ₩35,760 | ₩35,760 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,288 | ₩35,288 | ₩35,288 | ₩35,288 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,536 | ₩35,536 | ₩35,536 | ₩35,536 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,876 | ₩35,876 | ₩35,724 | ₩35,724 | -0.42% | 1.6천 |
|---|
| 2026.07.15 | ₩35,592 | ₩35,592 | ₩35,592 | ₩35,592 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,544 | ₩35,544 | ₩35,544 | ₩35,544 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,425 | ₩35,425 | ₩35,425 | ₩35,425 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,688 | ₩35,688 | ₩35,688 | ₩35,688 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,284 | ₩35,284 | ₩35,284 | ₩35,284 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,581 | ₩35,581 | ₩35,581 | ₩35,581 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,943 | ₩35,943 | ₩35,916 | ₩35,919 | -0.07% | 500 |
|---|
| 2026.07.02 | ₩35,684 | ₩35,684 | ₩35,684 | ₩35,684 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,250 | ₩36,250 | ₩35,860 | ₩35,860 | -1.07% | 700 |
|---|
| 2026.06.30 | ₩36,264 | ₩36,264 | ₩36,264 | ₩36,264 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,959 | ₩35,959 | ₩35,959 | ₩35,959 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,919 | ₩35,919 | ₩35,919 | ₩35,919 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,787 | ₩35,787 | ₩35,787 | ₩35,787 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,503 | ₩35,503 | ₩35,484 | ₩35,484 | -0.05% | 1천 |
|---|
| 2026.06.23 | ₩35,285 | ₩35,285 | ₩35,285 | ₩35,285 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,523 | ₩35,523 | ₩35,523 | ₩35,523 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,373 | ₩35,373 | ₩35,373 | ₩35,373 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,020 | ₩35,020 | ₩35,020 | ₩35,020 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,480 | ₩35,480 | ₩35,480 | ₩35,480 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,535 | ₩35,535 | ₩35,535 | ₩35,535 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,569 | ₩35,569 | ₩35,569 | ₩35,569 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,246 | ₩35,246 | ₩35,246 | ₩35,246 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,447 | ₩34,447 | ₩34,447 | ₩34,447 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,835 | ₩34,835 | ₩34,835 | ₩34,835 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,809 | ₩34,835 | ₩34,523 | ₩34,523 | -0.82% | 1.7천 |
|---|
| 2026.06.05 | ₩34,421 | ₩34,421 | ₩34,421 | ₩34,421 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,918 | ₩34,918 | ₩34,918 | ₩34,918 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,683 | ₩34,683 | ₩34,683 | ₩34,683 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,795 | ₩34,795 | ₩34,795 | ₩34,795 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,574 | ₩34,574 | ₩34,574 | ₩34,574 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,601 | ₩34,601 | ₩34,601 | ₩34,601 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,799 | ₩34,799 | ₩34,799 | ₩34,799 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,846 | ₩34,846 | ₩34,846 | ₩34,846 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,328 | ₩34,328 | ₩34,328 | ₩34,328 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,567 | ₩33,567 | ₩33,567 | ₩33,567 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,035 | ₩34,078 | ₩34,035 | ₩34,078 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩33,911 | ₩33,911 | ₩33,911 | ₩33,911 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,018 | ₩34,018 | ₩34,018 | ₩34,018 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,258 | ₩34,258 | ₩34,258 | ₩34,258 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,499 | ₩34,499 | ₩34,499 | ₩34,499 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,386 | ₩34,386 | ₩34,386 | ₩34,386 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,862 | ₩34,878 | ₩34,769 | ₩34,878 | +0.05% | 7.8천 |
|---|
| 2026.05.05 | ₩34,449 | ₩34,449 | ₩34,411 | ₩34,411 | -0.11% | 400 |
|---|
| 2026.05.04 | ₩33,980 | ₩33,980 | ₩33,980 | ₩33,980 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,290 | ₩34,290 | ₩34,290 | ₩34,290 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,223 | ₩34,223 | ₩34,223 | ₩34,223 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,895 | ₩33,924 | ₩33,895 | ₩33,924 | +0.09% | 1.7천 |
|---|
| 2026.04.27 | ₩34,191 | ₩34,191 | ₩34,191 | ₩34,191 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,160 | ₩34,160 | ₩34,160 | ₩34,160 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,062 | ₩34,103 | ₩34,062 | ₩34,103 | +0.12% | 400 |
|---|
| 2026.04.22 | ₩34,146 | ₩34,146 | ₩34,146 | ₩34,146 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,174 | ₩34,174 | ₩34,174 | ₩34,174 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,288 | ₩34,421 | ₩34,288 | ₩34,421 | +0.39% | 200 |
|---|
| 2026.04.17 | ₩34,304 | ₩34,304 | ₩34,304 | ₩34,304 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,541 | ₩33,573 | ₩33,541 | ₩33,573 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩33,532 | ₩33,532 | ₩33,532 | ₩33,532 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,659 | ₩33,659 | ₩33,659 | ₩33,659 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,435 | ₩33,435 | ₩33,435 | ₩33,435 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,097 | ₩33,097 | ₩33,097 | ₩33,097 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,970 | ₩32,970 | ₩32,970 | ₩32,970 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,860 | ₩31,916 | ₩31,860 | ₩31,916 | +0.18% | 200 |
|---|
| 2026.04.06 | ₩31,700 | ₩31,839 | ₩31,673 | ₩31,839 | +0.44% | 500 |
|---|
| 2026.04.02 | ₩31,671 | ₩31,671 | ₩31,671 | ₩31,671 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,735 | ₩31,735 | ₩31,735 | ₩31,735 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,401 | ₩31,401 | ₩31,401 | ₩31,401 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩30,820 | ₩30,866 | ₩30,555 | ₩30,555 | -0.86% | 300 |
|---|
| 2026.03.27 | ₩30,778 | ₩30,778 | ₩30,778 | ₩30,778 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,275 | ₩31,275 | ₩31,275 | ₩31,275 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,790 | ₩31,790 | ₩31,790 | ₩31,790 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,473 | ₩31,473 | ₩31,473 | ₩31,473 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,250 | ₩31,250 | ₩31,250 | ₩31,250 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,611 | ₩30,611 | ₩30,611 | ₩30,611 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,291 | ₩31,291 | ₩31,291 | ₩31,291 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,173 | ₩31,173 | ₩31,173 | ₩31,173 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,553 | ₩31,553 | ₩31,433 | ₩31,460 | -0.30% | 400 |
|---|
| 2026.03.16 | ₩31,340 | ₩31,380 | ₩31,206 | ₩31,271 | -0.22% | 1.5천 |
|---|
| 2026.03.13 | ₩31,024 | ₩31,024 | ₩31,024 | ₩31,024 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,033 | ₩31,033 | ₩31,033 | ₩31,033 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,651 | ₩31,651 | ₩31,651 | ₩31,651 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,696 | ₩31,696 | ₩31,696 | ₩31,696 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,860 | ₩31,860 | ₩31,860 | ₩31,860 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,632 | ₩31,632 | ₩31,632 | ₩31,632 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,461 | ₩32,461 | ₩32,391 | ₩32,391 | -0.21% | 300 |
|---|
| 2026.03.04 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,807 | ₩32,807 | ₩32,807 | ₩32,807 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,236 | ₩33,236 | ₩33,236 | ₩33,236 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩32,956 | ₩32,956 | ₩32,956 | ₩32,956 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,270 | ₩33,270 | ₩33,270 | ₩33,270 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩32,981 | ₩33,064 | ₩32,981 | ₩33,064 | +0.25% | 1.2천 |
|---|
| 2026.02.23 | ₩32,701 | ₩32,701 | ₩32,701 | ₩32,701 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,387 | ₩33,387 | ₩33,387 | ₩33,387 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,269 | ₩33,269 | ₩33,269 | ₩33,269 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,355 | ₩33,355 | ₩33,355 | ₩33,355 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,190 | ₩33,190 | ₩33,190 | ₩33,190 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,106 | ₩33,106 | ₩33,106 | ₩33,106 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩32,869 | ₩32,869 | ₩32,869 | ₩32,869 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,285 | ₩33,285 | ₩33,285 | ₩33,285 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,376 | ₩33,376 | ₩33,376 | ₩33,376 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,412 | ₩33,412 | ₩33,412 | ₩33,412 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,408 | ₩33,451 | ₩33,393 | ₩33,451 | +0.13% | 400 |
|---|
| 2026.02.05 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,693 | ₩32,693 | ₩32,597 | ₩32,597 | -0.29% | 500 |
|---|
| 2026.02.03 | ₩32,314 | ₩32,314 | ₩32,290 | ₩32,290 | -0.07% | 700 |
|---|
| 2026.02.02 | ₩32,199 | ₩32,199 | ₩32,199 | ₩32,199 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩31,713 | ₩31,811 | ₩31,713 | ₩31,811 | +0.31% | 500 |
|---|
| 2026.01.29 | ₩31,687 | ₩31,979 | ₩31,687 | ₩31,979 | +0.92% | 200 |
|---|
| 2026.01.28 | ₩31,887 | ₩31,900 | ₩31,880 | ₩31,880 | -0.02% | 500 |
|---|
| 2026.01.27 | ₩31,874 | ₩31,923 | ₩31,874 | ₩31,923 | +0.15% | 100 |
|---|
| 2026.01.26 | ₩31,914 | ₩31,914 | ₩31,903 | ₩31,903 | -0.03% | 200 |
|---|
| 2026.01.23 | ₩31,967 | ₩31,967 | ₩31,858 | ₩31,858 | -0.34% | 100 |
|---|
| 2026.01.22 | ₩32,263 | ₩32,263 | ₩32,263 | ₩32,263 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,421 | ₩32,421 | ₩32,315 | ₩32,315 | -0.33% | 200 |
|---|
| 2026.01.20 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩32,147 | ₩32,147 | ₩32,083 | ₩32,083 | -0.20% | 500 |
|---|
| 2026.01.15 | ₩32,300 | ₩32,300 | ₩32,194 | ₩32,194 | -0.33% | 100 |
|---|
| 2026.01.14 | ₩31,807 | ₩31,887 | ₩31,745 | ₩31,745 | -0.19% | 2.1천 |
|---|
| 2026.01.13 | ₩31,720 | ₩31,720 | ₩31,720 | ₩31,720 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,688 | ₩31,688 | ₩31,688 | ₩31,688 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,649 | ₩31,649 | ₩31,649 | ₩31,649 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩31,508 | ₩31,508 | ₩31,475 | ₩31,475 | -0.11% | 1.1천 |
|---|
| 2026.01.07 | ₩31,385 | ₩31,385 | ₩31,385 | ₩31,385 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,628 | ₩31,628 | ₩31,628 | ₩31,628 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩30,953 | ₩31,189 | ₩30,953 | ₩31,189 | +0.76% | 300 |
|---|
| 2026.01.02 | ₩30,726 | ₩30,860 | ₩30,726 | ₩30,860 | +0.43% | 400 |
|---|
| 2025.12.31 | ₩30,726 | ₩30,773 | ₩30,486 | ₩30,499 | -0.74% | 4.6천 |
|---|
| 2025.12.30 | ₩30,940 | ₩30,946 | ₩30,800 | ₩30,833 | -0.34% | 7.7천 |
|---|
| 2025.12.29 | ₩30,953 | ₩31,086 | ₩30,913 | ₩30,966 | +0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩31,117 | ₩31,117 | ₩31,117 | ₩31,117 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,128 | ₩31,128 | ₩31,128 | ₩31,128 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,086 | ₩31,113 | ₩31,060 | ₩31,073 | -0.04% | 6천 |
|---|
| 2025.12.22 | ₩31,246 | ₩31,447 | ₩31,246 | ₩31,340 | +0.30% | 7.4천 |
|---|
| 2025.12.19 | ₩31,006 | ₩31,246 | ₩31,006 | ₩31,086 | +0.26% | 2.3만 |
|---|
| 2025.12.18 | ₩31,060 | ₩31,246 | ₩30,753 | ₩30,860 | -0.64% | 1.3만 |
|---|
| 2025.12.17 | ₩31,126 | ₩31,126 | ₩30,686 | ₩30,726 | -1.29% | 8.7천 |
|---|
| 2025.12.16 | ₩30,926 | ₩31,020 | ₩30,726 | ₩30,860 | -0.22% | 1.8만 |
|---|
| 2025.12.15 | ₩31,160 | ₩31,160 | ₩30,966 | ₩30,993 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩31,447 | ₩31,447 | ₩30,980 | ₩31,046 | -1.27% | 1.1만 |
|---|
| 2025.12.11 | ₩31,347 | ₩31,513 | ₩31,313 | ₩31,473 | +0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩30,766 | ₩31,273 | ₩30,753 | ₩31,180 | +1.34% | 1.4만 |
|---|
| 2025.12.09 | ₩30,679 | ₩30,886 | ₩30,625 | ₩30,625 | -0.18% | 1.9만 |
|---|
| 2025.12.08 | ₩30,806 | ₩30,806 | ₩30,606 | ₩30,625 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩30,856 | ₩30,953 | ₩30,740 | ₩30,758 | -0.32% | 9.4천 |
|---|
| 2025.12.04 | ₩30,662 | ₩30,873 | ₩30,662 | ₩30,740 | +0.25% | 1.3만 |
|---|
| 2025.12.03 | ₩30,479 | ₩30,740 | ₩30,433 | ₩30,726 | +0.81% | 1.4만 |
|---|
| 2025.12.02 | ₩30,606 | ₩30,659 | ₩30,539 | ₩30,539 | -0.22% | 1.5만 |
|---|
| 2025.12.01 | ₩30,473 | ₩30,860 | ₩30,473 | ₩30,579 | +0.35% | 1.5만 |
|---|
| 2025.11.28 | ₩30,687 | ₩30,687 | ₩30,687 | ₩30,687 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,619 | ₩30,860 | ₩30,619 | ₩30,646 | +0.09% | 8.5천 |
|---|
| 2025.11.25 | ₩30,192 | ₩30,646 | ₩30,192 | ₩30,486 | +0.97% | 1.4만 |
|---|
| 2025.11.24 | ₩29,419 | ₩29,846 | ₩29,419 | ₩29,739 | +1.09% | 1.6만 |
|---|
| 2025.11.21 | ₩28,778 | ₩29,592 | ₩28,778 | ₩29,379 | +2.09% | 1.8만 |
|---|
| 2025.11.20 | ₩29,407 | ₩29,565 | ₩28,578 | ₩28,591 | -2.77% | 2만 |
|---|
| 2025.11.19 | ₩29,125 | ₩29,272 | ₩28,952 | ₩29,058 | -0.23% | 2.6만 |
|---|
| 2025.11.18 | ₩28,818 | ₩29,125 | ₩28,778 | ₩28,992 | +0.60% | 9.2천 |
|---|
| 2025.11.17 | ₩29,472 | ₩29,499 | ₩28,858 | ₩28,912 | -1.90% | 1.1만 |
|---|
| 2025.11.14 | ₩29,379 | ₩29,659 | ₩29,379 | ₩29,459 | +0.27% | 1.6만 |
|---|
| 2025.11.13 | ₩29,979 | ₩30,032 | ₩29,472 | ₩29,539 | -1.47% | 8.8천 |
|---|
| 2025.11.12 | ₩30,299 | ₩30,339 | ₩30,099 | ₩30,112 | -0.62% | 1.7만 |
|---|
| 2025.11.11 | ₩29,899 | ₩30,046 | ₩29,899 | ₩29,992 | +0.31% | 1.1만 |
|---|
| 2025.11.10 | ₩29,752 | ₩30,072 | ₩29,752 | ₩29,926 | +0.58% | 1.7만 |
|---|
| 2025.11.07 | ₩29,405 | ₩29,779 | ₩29,325 | ₩29,726 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩29,739 | ₩29,806 | ₩29,533 | ₩29,533 | -0.69% | 8.9천 |
|---|
| 2025.11.05 | ₩29,632 | ₩29,966 | ₩29,619 | ₩29,832 | +0.68% | 1.6만 |
|---|
| 2025.11.04 | ₩29,539 | ₩29,659 | ₩29,512 | ₩29,512 | -0.09% | 1.3만 |
|---|
| 2025.11.03 | ₩29,691 | ₩29,691 | ₩29,691 | ₩29,691 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,686 | ₩29,819 | ₩29,565 | ₩29,739 | +0.18% | 1.9만 |
|---|
| 2025.10.30 | ₩30,086 | ₩30,166 | ₩29,712 | ₩29,712 | -1.24% | 9.9천 |
|---|
| 2025.10.29 | ₩30,579 | ₩30,593 | ₩30,086 | ₩30,206 | -1.22% | 8.1천 |
|---|
| 2025.10.28 | ₩30,419 | ₩30,593 | ₩30,419 | ₩30,447 | +0.09% | 7.4천 |
|---|
| 2025.10.27 | ₩30,633 | ₩30,686 | ₩30,633 | ₩30,659 | +0.09% | 7천 |
|---|
| 2025.10.24 | ₩30,613 | ₩30,633 | ₩30,593 | ₩30,593 | -0.07% | 4.2천 |
|---|
| 2025.10.23 | ₩30,179 | ₩30,499 | ₩30,179 | ₩30,406 | +0.75% | 1.7만 |
|---|
| 2025.10.22 | ₩30,032 | ₩30,032 | ₩29,939 | ₩29,952 | -0.27% | 5.5천 |
|---|
| 2025.10.21 | ₩30,233 | ₩30,313 | ₩30,233 | ₩30,283 | +0.17% | 7.4천 |
|---|
| 2025.10.20 | ₩30,059 | ₩30,179 | ₩30,006 | ₩30,126 | +0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩29,751 | ₩29,832 | ₩29,645 | ₩29,792 | +0.14% | 1.5만 |
|---|
| 2025.10.16 | ₩30,219 | ₩30,219 | ₩29,659 | ₩29,739 | -1.59% | 1.5만 |
|---|
| 2025.10.15 | ₩30,326 | ₩30,339 | ₩30,046 | ₩30,112 | -0.70% | 1.4만 |
|---|
| 2025.10.14 | ₩29,445 | ₩30,099 | ₩29,445 | ₩29,979 | +1.81% | 1.9만 |
|---|
| 2025.10.13 | ₩29,192 | ₩29,645 | ₩29,192 | ₩29,605 | +1.42% | 7.5천 |
|---|
| 2025.10.10 | ₩29,766 | ₩29,899 | ₩28,978 | ₩28,992 | -2.60% | 2.6만 |
|---|