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 | ₩34,645 | ₩34,645 | ₩34,645 | ₩34,645 | 0.00% | 100 |
| 2026.10.08 | ₩34,503 | ₩34,503 | ₩34,503 | ₩34,503 | 0.00% | 100 |
| 2026.10.07 | ₩34,392 | ₩34,392 | ₩34,392 | ₩34,392 | 0.00% | 100 |
| 2026.10.06 | ₩34,891 | ₩34,891 | ₩34,891 | ₩34,891 | 0.00% | 100 |
| 2026.10.05 | ₩34,828 | ₩34,828 | ₩34,828 | ₩34,828 | 0.00% | 100 |
| 2026.10.02 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 100 |
| 2026.10.01 | ₩34,269 | ₩34,269 | ₩34,269 | ₩34,269 | 0.00% | 100 |
| 2026.09.30 | ₩34,005 | ₩34,005 | ₩34,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,105 | ₩34,105 | ₩34,012 | ₩34,054 | -0.15% | 2천 |
|---|
| 2026.09.28 | ₩34,092 | ₩34,092 | ₩34,092 | ₩34,092 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,195 | ₩34,195 | ₩34,195 | ₩34,195 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,308 | ₩34,308 | ₩34,308 | ₩34,308 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,622 | ₩34,622 | ₩34,622 | ₩34,622 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,613 | ₩34,613 | ₩34,551 | ₩34,551 | -0.18% | 500 |
|---|
| 2026.09.18 | ₩34,435 | ₩34,435 | ₩34,435 | ₩34,435 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,550 | ₩34,550 | ₩34,550 | ₩34,550 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,424 | ₩34,424 | ₩34,424 | ₩34,424 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,488 | ₩34,488 | ₩34,488 | ₩34,488 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,685 | ₩34,685 | ₩34,685 | ₩34,685 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,013 | ₩35,013 | ₩35,013 | ₩35,013 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,713 | ₩34,713 | ₩34,713 | ₩34,713 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,041 | ₩35,041 | ₩35,041 | ₩35,041 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,382 | ₩35,382 | ₩35,382 | ₩35,382 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,656 | ₩35,656 | ₩35,656 | ₩35,656 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,513 | ₩35,513 | ₩35,513 | ₩35,513 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,262 | ₩35,262 | ₩35,262 | ₩35,262 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,977 | ₩34,977 | ₩34,977 | ₩34,977 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,313 | ₩35,313 | ₩35,313 | ₩35,313 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,055 | ₩36,055 | ₩35,518 | ₩35,518 | -1.49% | 1.5천 |
|---|
| 2026.08.27 | ₩35,844 | ₩35,844 | ₩35,844 | ₩35,844 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,852 | ₩35,852 | ₩35,852 | ₩35,852 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,641 | ₩35,713 | ₩35,641 | ₩35,713 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩35,711 | ₩35,711 | ₩35,711 | ₩35,711 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,963 | ₩35,963 | ₩35,963 | ₩35,963 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,756 | ₩35,756 | ₩35,756 | ₩35,756 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,166 | ₩36,166 | ₩36,166 | ₩36,166 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,964 | ₩37,017 | ₩36,964 | ₩36,997 | +0.09% | 1천 |
|---|
| 2026.08.14 | ₩36,950 | ₩37,023 | ₩36,950 | ₩37,023 | +0.20% | 200 |
|---|
| 2026.08.13 | ₩36,826 | ₩36,826 | ₩36,826 | ₩36,826 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,697 | ₩36,697 | ₩36,697 | ₩36,697 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,487 | ₩36,487 | ₩36,487 | ₩36,487 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,523 | ₩36,523 | ₩36,401 | ₩36,401 | -0.33% | 200 |
|---|
| 2026.08.07 | ₩36,666 | ₩36,666 | ₩36,666 | ₩36,666 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,238 | ₩36,238 | ₩36,238 | ₩36,238 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,437 | ₩36,437 | ₩36,437 | ₩36,437 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,662 | ₩36,662 | ₩36,662 | ₩36,662 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,961 | ₩35,961 | ₩35,961 | ₩35,961 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,521 | ₩35,521 | ₩35,521 | ₩35,521 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,591 | ₩35,591 | ₩35,591 | ₩35,591 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,203 | ₩35,203 | ₩35,203 | ₩35,203 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,836 | ₩35,836 | ₩35,836 | ₩35,836 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩35,788 | ₩35,788 | ₩35,788 | ₩35,788 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,625 | ₩35,625 | ₩35,625 | ₩35,625 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,532 | ₩35,532 | ₩35,532 | ₩35,532 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,687 | ₩35,687 | ₩35,687 | ₩35,687 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,806 | ₩35,806 | ₩35,806 | ₩35,806 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,333 | ₩35,333 | ₩35,333 | ₩35,333 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,581 | ₩35,581 | ₩35,581 | ₩35,581 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,922 | ₩35,922 | ₩35,770 | ₩35,770 | -0.42% | 1.6천 |
|---|
| 2026.07.15 | ₩35,637 | ₩35,637 | ₩35,637 | ₩35,637 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,589 | ₩35,589 | ₩35,589 | ₩35,589 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,729 | ₩35,729 | ₩35,729 | ₩35,729 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,733 | ₩35,733 | ₩35,733 | ₩35,733 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,329 | ₩35,329 | ₩35,329 | ₩35,329 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,627 | ₩35,627 | ₩35,627 | ₩35,627 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,989 | ₩35,989 | ₩35,962 | ₩35,965 | -0.07% | 500 |
|---|
| 2026.07.02 | ₩35,729 | ₩35,729 | ₩35,729 | ₩35,729 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,296 | ₩36,296 | ₩35,906 | ₩35,906 | -1.07% | 700 |
|---|
| 2026.06.30 | ₩36,311 | ₩36,311 | ₩36,311 | ₩36,311 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,005 | ₩36,005 | ₩36,005 | ₩36,005 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,965 | ₩35,965 | ₩35,965 | ₩35,965 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,832 | ₩35,832 | ₩35,832 | ₩35,832 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,548 | ₩35,548 | ₩35,529 | ₩35,529 | -0.05% | 1천 |
|---|
| 2026.06.23 | ₩35,330 | ₩35,330 | ₩35,330 | ₩35,330 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,568 | ₩35,568 | ₩35,568 | ₩35,568 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,418 | ₩35,418 | ₩35,418 | ₩35,418 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,064 | ₩35,064 | ₩35,064 | ₩35,064 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,525 | ₩35,525 | ₩35,525 | ₩35,525 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,580 | ₩35,580 | ₩35,580 | ₩35,580 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,615 | ₩35,615 | ₩35,615 | ₩35,615 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,291 | ₩35,291 | ₩35,291 | ₩35,291 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,491 | ₩34,491 | ₩34,491 | ₩34,491 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,880 | ₩34,880 | ₩34,880 | ₩34,880 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,853 | ₩34,880 | ₩34,567 | ₩34,567 | -0.82% | 1.7천 |
|---|
| 2026.06.05 | ₩34,464 | ₩34,464 | ₩34,464 | ₩34,464 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,963 | ₩34,963 | ₩34,963 | ₩34,963 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,728 | ₩34,728 | ₩34,728 | ₩34,728 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,840 | ₩34,840 | ₩34,840 | ₩34,840 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,618 | ₩34,618 | ₩34,618 | ₩34,618 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,645 | ₩34,645 | ₩34,645 | ₩34,645 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,773 | ₩34,773 | ₩34,773 | ₩34,773 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,844 | ₩34,844 | ₩34,844 | ₩34,844 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,891 | ₩34,891 | ₩34,891 | ₩34,891 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,372 | ₩34,372 | ₩34,372 | ₩34,372 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,108 | ₩34,108 | ₩34,108 | ₩34,108 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,026 | ₩34,026 | ₩34,026 | ₩34,026 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,372 | ₩33,372 | ₩33,372 | ₩33,372 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,695 | ₩33,695 | ₩33,695 | ₩33,695 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,609 | ₩33,609 | ₩33,609 | ₩33,609 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,078 | ₩34,121 | ₩34,078 | ₩34,121 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩33,954 | ₩33,954 | ₩33,954 | ₩33,954 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,061 | ₩34,061 | ₩34,061 | ₩34,061 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,301 | ₩34,301 | ₩34,301 | ₩34,301 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,543 | ₩34,543 | ₩34,543 | ₩34,543 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,430 | ₩34,430 | ₩34,430 | ₩34,430 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,907 | ₩34,923 | ₩34,813 | ₩34,923 | +0.05% | 7.8천 |
|---|
| 2026.05.05 | ₩34,492 | ₩34,492 | ₩34,455 | ₩34,455 | -0.11% | 400 |
|---|
| 2026.05.04 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,333 | ₩34,333 | ₩34,333 | ₩34,333 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,267 | ₩34,267 | ₩34,267 | ₩34,267 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,703 | ₩33,703 | ₩33,703 | ₩33,703 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,938 | ₩33,967 | ₩33,938 | ₩33,967 | +0.09% | 1.7천 |
|---|
| 2026.04.27 | ₩34,235 | ₩34,235 | ₩34,235 | ₩34,235 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,204 | ₩34,204 | ₩34,204 | ₩34,204 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,105 | ₩34,146 | ₩34,105 | ₩34,146 | +0.12% | 400 |
|---|
| 2026.04.22 | ₩34,189 | ₩34,189 | ₩34,189 | ₩34,189 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,217 | ₩34,217 | ₩34,217 | ₩34,217 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,332 | ₩34,464 | ₩34,332 | ₩34,464 | +0.39% | 200 |
|---|
| 2026.04.17 | ₩34,348 | ₩34,348 | ₩34,348 | ₩34,348 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,584 | ₩33,616 | ₩33,584 | ₩33,616 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩33,575 | ₩33,575 | ₩33,575 | ₩33,575 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,702 | ₩33,702 | ₩33,702 | ₩33,702 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,477 | ₩33,477 | ₩33,477 | ₩33,477 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,283 | ₩33,283 | ₩33,283 | ₩33,283 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,012 | ₩33,012 | ₩33,012 | ₩33,012 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,901 | ₩31,957 | ₩31,901 | ₩31,957 | +0.18% | 200 |
|---|
| 2026.04.06 | ₩31,741 | ₩31,879 | ₩31,714 | ₩31,879 | +0.44% | 500 |
|---|
| 2026.04.02 | ₩31,711 | ₩31,711 | ₩31,711 | ₩31,711 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,775 | ₩31,775 | ₩31,775 | ₩31,775 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,441 | ₩31,441 | ₩31,441 | ₩31,441 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩30,859 | ₩30,906 | ₩30,594 | ₩30,594 | -0.86% | 300 |
|---|
| 2026.03.27 | ₩30,817 | ₩30,817 | ₩30,817 | ₩30,817 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,314 | ₩31,314 | ₩31,314 | ₩31,314 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,830 | ₩31,830 | ₩31,830 | ₩31,830 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,513 | ₩31,513 | ₩31,513 | ₩31,513 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,290 | ₩31,290 | ₩31,290 | ₩31,290 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,650 | ₩30,650 | ₩30,650 | ₩30,650 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,330 | ₩31,330 | ₩31,330 | ₩31,330 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,213 | ₩31,213 | ₩31,213 | ₩31,213 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,594 | ₩31,594 | ₩31,473 | ₩31,500 | -0.30% | 400 |
|---|
| 2026.03.16 | ₩31,380 | ₩31,420 | ₩31,246 | ₩31,310 | -0.22% | 1.5천 |
|---|
| 2026.03.13 | ₩31,063 | ₩31,063 | ₩31,063 | ₩31,063 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,073 | ₩31,073 | ₩31,073 | ₩31,073 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,691 | ₩31,691 | ₩31,691 | ₩31,691 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,737 | ₩31,737 | ₩31,737 | ₩31,737 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,901 | ₩31,901 | ₩31,901 | ₩31,901 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,672 | ₩31,672 | ₩31,672 | ₩31,672 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,502 | ₩32,502 | ₩32,432 | ₩32,432 | -0.21% | 300 |
|---|
| 2026.03.04 | ₩32,945 | ₩32,945 | ₩32,945 | ₩32,945 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,849 | ₩32,849 | ₩32,849 | ₩32,849 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,278 | ₩33,278 | ₩33,278 | ₩33,278 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,313 | ₩33,313 | ₩33,313 | ₩33,313 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,023 | ₩33,106 | ₩33,023 | ₩33,106 | +0.25% | 1.2천 |
|---|
| 2026.02.23 | ₩32,742 | ₩32,742 | ₩32,742 | ₩32,742 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,429 | ₩33,429 | ₩33,429 | ₩33,429 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,312 | ₩33,312 | ₩33,312 | ₩33,312 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,397 | ₩33,397 | ₩33,397 | ₩33,397 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,233 | ₩33,233 | ₩33,233 | ₩33,233 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,149 | ₩33,149 | ₩33,149 | ₩33,149 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,328 | ₩33,328 | ₩33,328 | ₩33,328 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,418 | ₩33,418 | ₩33,418 | ₩33,418 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,454 | ₩33,454 | ₩33,454 | ₩33,454 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,450 | ₩33,493 | ₩33,436 | ₩33,493 | +0.13% | 400 |
|---|
| 2026.02.05 | ₩32,457 | ₩32,457 | ₩32,457 | ₩32,457 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,734 | ₩32,734 | ₩32,638 | ₩32,638 | -0.29% | 500 |
|---|
| 2026.02.03 | ₩32,355 | ₩32,355 | ₩32,331 | ₩32,331 | -0.07% | 700 |
|---|
| 2026.02.02 | ₩32,240 | ₩32,240 | ₩32,240 | ₩32,240 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩31,754 | ₩31,851 | ₩31,754 | ₩31,851 | +0.31% | 500 |
|---|
| 2026.01.29 | ₩31,727 | ₩32,020 | ₩31,727 | ₩32,020 | +0.92% | 200 |
|---|
| 2026.01.28 | ₩31,928 | ₩31,941 | ₩31,921 | ₩31,921 | -0.02% | 500 |
|---|
| 2026.01.27 | ₩31,914 | ₩31,964 | ₩31,914 | ₩31,964 | +0.15% | 100 |
|---|
| 2026.01.26 | ₩31,954 | ₩31,954 | ₩31,944 | ₩31,944 | -0.03% | 200 |
|---|
| 2026.01.23 | ₩32,008 | ₩32,008 | ₩31,898 | ₩31,898 | -0.34% | 100 |
|---|
| 2026.01.22 | ₩32,304 | ₩32,304 | ₩32,304 | ₩32,304 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,462 | ₩32,462 | ₩32,356 | ₩32,356 | -0.33% | 200 |
|---|
| 2026.01.20 | ₩31,690 | ₩31,690 | ₩31,690 | ₩31,690 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩32,188 | ₩32,188 | ₩32,124 | ₩32,124 | -0.20% | 500 |
|---|
| 2026.01.15 | ₩32,342 | ₩32,342 | ₩32,235 | ₩32,235 | -0.33% | 100 |
|---|
| 2026.01.14 | ₩31,847 | ₩31,928 | ₩31,786 | ₩31,786 | -0.19% | 2.1천 |
|---|
| 2026.01.13 | ₩31,761 | ₩31,761 | ₩31,761 | ₩31,761 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,728 | ₩31,728 | ₩31,728 | ₩31,728 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,690 | ₩31,690 | ₩31,690 | ₩31,690 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩31,548 | ₩31,548 | ₩31,515 | ₩31,515 | -0.11% | 1.1천 |
|---|
| 2026.01.07 | ₩31,425 | ₩31,425 | ₩31,425 | ₩31,425 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,668 | ₩31,668 | ₩31,668 | ₩31,668 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩30,992 | ₩31,229 | ₩30,992 | ₩31,229 | +0.76% | 300 |
|---|
| 2026.01.02 | ₩30,765 | ₩30,899 | ₩30,765 | ₩30,899 | +0.43% | 400 |
|---|
| 2025.12.31 | ₩30,765 | ₩30,812 | ₩30,525 | ₩30,538 | -0.74% | 4.6천 |
|---|
| 2025.12.30 | ₩30,979 | ₩30,986 | ₩30,839 | ₩30,872 | -0.34% | 7.7천 |
|---|
| 2025.12.29 | ₩30,992 | ₩31,126 | ₩30,952 | ₩31,006 | +0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩31,157 | ₩31,157 | ₩31,157 | ₩31,157 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,167 | ₩31,167 | ₩31,167 | ₩31,167 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,126 | ₩31,153 | ₩31,099 | ₩31,113 | -0.04% | 6천 |
|---|
| 2025.12.22 | ₩31,286 | ₩31,487 | ₩31,286 | ₩31,380 | +0.30% | 7.4천 |
|---|
| 2025.12.19 | ₩31,046 | ₩31,286 | ₩31,046 | ₩31,126 | +0.26% | 2.3만 |
|---|
| 2025.12.18 | ₩31,099 | ₩31,286 | ₩30,792 | ₩30,899 | -0.64% | 1.3만 |
|---|
| 2025.12.17 | ₩31,166 | ₩31,166 | ₩30,725 | ₩30,765 | -1.29% | 8.7천 |
|---|
| 2025.12.16 | ₩30,966 | ₩31,059 | ₩30,765 | ₩30,899 | -0.22% | 1.8만 |
|---|
| 2025.12.15 | ₩31,199 | ₩31,199 | ₩31,006 | ₩31,032 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩31,487 | ₩31,487 | ₩31,019 | ₩31,086 | -1.27% | 1.1만 |
|---|
| 2025.12.11 | ₩31,387 | ₩31,553 | ₩31,353 | ₩31,513 | +0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩30,805 | ₩31,313 | ₩30,792 | ₩31,220 | +1.34% | 1.4만 |
|---|
| 2025.12.09 | ₩30,719 | ₩30,926 | ₩30,664 | ₩30,664 | -0.18% | 1.9만 |
|---|
| 2025.12.08 | ₩30,845 | ₩30,845 | ₩30,645 | ₩30,664 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩30,895 | ₩30,992 | ₩30,779 | ₩30,797 | -0.32% | 9.4천 |
|---|
| 2025.12.04 | ₩30,701 | ₩30,912 | ₩30,701 | ₩30,779 | +0.25% | 1.3만 |
|---|
| 2025.12.03 | ₩30,518 | ₩30,779 | ₩30,471 | ₩30,765 | +0.81% | 1.4만 |
|---|
| 2025.12.02 | ₩30,645 | ₩30,699 | ₩30,578 | ₩30,578 | -0.22% | 1.5만 |
|---|
| 2025.12.01 | ₩30,511 | ₩30,899 | ₩30,511 | ₩30,618 | +0.35% | 1.5만 |
|---|
| 2025.11.28 | ₩30,727 | ₩30,727 | ₩30,727 | ₩30,727 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,658 | ₩30,899 | ₩30,658 | ₩30,685 | +0.09% | 8.5천 |
|---|
| 2025.11.25 | ₩30,231 | ₩30,685 | ₩30,231 | ₩30,525 | +0.97% | 1.4만 |
|---|
| 2025.11.24 | ₩29,456 | ₩29,884 | ₩29,456 | ₩29,777 | +1.09% | 1.6만 |
|---|
| 2025.11.21 | ₩28,815 | ₩29,630 | ₩28,815 | ₩29,416 | +2.09% | 1.8만 |
|---|
| 2025.11.20 | ₩29,444 | ₩29,603 | ₩28,615 | ₩28,628 | -2.77% | 2만 |
|---|
| 2025.11.19 | ₩29,162 | ₩29,309 | ₩28,989 | ₩29,095 | -0.23% | 2.6만 |
|---|
| 2025.11.18 | ₩28,855 | ₩29,162 | ₩28,815 | ₩29,029 | +0.60% | 9.2천 |
|---|
| 2025.11.17 | ₩29,510 | ₩29,536 | ₩28,895 | ₩28,949 | -1.90% | 1.1만 |
|---|
| 2025.11.14 | ₩29,416 | ₩29,697 | ₩29,416 | ₩29,496 | +0.27% | 1.6만 |
|---|
| 2025.11.13 | ₩30,017 | ₩30,071 | ₩29,510 | ₩29,576 | -1.47% | 8.8천 |
|---|
| 2025.11.12 | ₩30,338 | ₩30,378 | ₩30,137 | ₩30,151 | -0.62% | 1.7만 |
|---|
| 2025.11.11 | ₩29,937 | ₩30,084 | ₩29,937 | ₩30,031 | +0.31% | 1.1만 |
|---|
| 2025.11.10 | ₩29,790 | ₩30,111 | ₩29,790 | ₩29,964 | +0.58% | 1.7만 |
|---|
| 2025.11.07 | ₩29,443 | ₩29,817 | ₩29,363 | ₩29,763 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩29,777 | ₩29,844 | ₩29,571 | ₩29,571 | -0.69% | 8.9천 |
|---|
| 2025.11.05 | ₩29,670 | ₩30,004 | ₩29,657 | ₩29,870 | +0.68% | 1.6만 |
|---|
| 2025.11.04 | ₩29,576 | ₩29,697 | ₩29,550 | ₩29,550 | -0.09% | 1.3만 |
|---|
| 2025.11.03 | ₩29,729 | ₩29,729 | ₩29,729 | ₩29,729 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,723 | ₩29,857 | ₩29,603 | ₩29,777 | +0.18% | 1.9만 |
|---|
| 2025.10.30 | ₩30,124 | ₩30,204 | ₩29,750 | ₩29,750 | -1.24% | 9.9천 |
|---|
| 2025.10.29 | ₩30,618 | ₩30,632 | ₩30,124 | ₩30,244 | -1.22% | 8.1천 |
|---|
| 2025.10.28 | ₩30,458 | ₩30,632 | ₩30,458 | ₩30,486 | +0.09% | 7.4천 |
|---|
| 2025.10.27 | ₩30,672 | ₩30,725 | ₩30,672 | ₩30,699 | +0.09% | 7천 |
|---|
| 2025.10.24 | ₩30,652 | ₩30,672 | ₩30,632 | ₩30,632 | -0.07% | 4.2천 |
|---|
| 2025.10.23 | ₩30,218 | ₩30,538 | ₩30,218 | ₩30,445 | +0.75% | 1.7만 |
|---|
| 2025.10.22 | ₩30,071 | ₩30,071 | ₩29,977 | ₩29,991 | -0.27% | 5.5천 |
|---|
| 2025.10.21 | ₩30,271 | ₩30,351 | ₩30,271 | ₩30,322 | +0.17% | 7.4천 |
|---|
| 2025.10.20 | ₩30,097 | ₩30,218 | ₩30,044 | ₩30,164 | +0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩29,789 | ₩29,870 | ₩29,683 | ₩29,830 | +0.14% | 1.5만 |
|---|
| 2025.10.16 | ₩30,258 | ₩30,258 | ₩29,697 | ₩29,777 | -1.59% | 1.5만 |
|---|
| 2025.10.15 | ₩30,365 | ₩30,378 | ₩30,084 | ₩30,151 | -0.70% | 1.4만 |
|---|
| 2025.10.14 | ₩29,483 | ₩30,137 | ₩29,483 | ₩30,017 | +1.81% | 1.9만 |
|---|
| 2025.10.13 | ₩29,229 | ₩29,683 | ₩29,229 | ₩29,643 | +1.42% | 7.5천 |
|---|
| 2025.10.10 | ₩29,803 | ₩29,937 | ₩29,015 | ₩29,029 | -2.60% | 2.6만 |
|---|