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 | ₩34,663 | ₩34,663 | ₩34,663 | ₩34,663 | 0.00% | 100 |
| 2026.10.08 | ₩34,521 | ₩34,521 | ₩34,521 | ₩34,521 | 0.00% | 100 |
| 2026.10.07 | ₩34,410 | ₩34,410 | ₩34,410 | ₩34,410 | 0.00% | 100 |
| 2026.10.06 | ₩34,909 | ₩34,909 | ₩34,909 | ₩34,909 | 0.00% | 100 |
| 2026.10.05 | ₩34,846 | ₩34,846 | ₩34,846 | ₩34,846 | 0.00% | 100 |
| 2026.10.02 | ₩34,680 | ₩34,680 | ₩34,680 | ₩34,680 | 0.00% | 100 |
| 2026.10.01 | ₩34,287 | ₩34,287 | ₩34,287 | ₩34,287 | 0.00% | 100 |
| 2026.09.30 | ₩34,023 | ₩34,023 | ₩34,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,123 | ₩34,123 | ₩34,029 | ₩34,072 | -0.15% | 2천 |
|---|
| 2026.09.28 | ₩34,110 | ₩34,110 | ₩34,110 | ₩34,110 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,349 | ₩34,349 | ₩34,349 | ₩34,349 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,212 | ₩34,212 | ₩34,212 | ₩34,212 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,326 | ₩34,326 | ₩34,326 | ₩34,326 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,631 | ₩34,631 | ₩34,569 | ₩34,569 | -0.18% | 500 |
|---|
| 2026.09.18 | ₩34,453 | ₩34,453 | ₩34,453 | ₩34,453 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,442 | ₩34,442 | ₩34,442 | ₩34,442 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,506 | ₩34,506 | ₩34,506 | ₩34,506 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,703 | ₩34,703 | ₩34,703 | ₩34,703 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,032 | ₩35,032 | ₩35,032 | ₩35,032 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩35,060 | ₩35,060 | ₩35,060 | ₩35,060 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,401 | ₩35,401 | ₩35,401 | ₩35,401 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,675 | ₩35,675 | ₩35,675 | ₩35,675 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,532 | ₩35,532 | ₩35,532 | ₩35,532 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,280 | ₩35,280 | ₩35,280 | ₩35,280 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,996 | ₩34,996 | ₩34,996 | ₩34,996 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,331 | ₩35,331 | ₩35,331 | ₩35,331 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,074 | ₩36,074 | ₩35,537 | ₩35,537 | -1.49% | 1.5천 |
|---|
| 2026.08.27 | ₩35,863 | ₩35,863 | ₩35,863 | ₩35,863 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,871 | ₩35,871 | ₩35,871 | ₩35,871 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,660 | ₩35,732 | ₩35,660 | ₩35,732 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩35,729 | ₩35,729 | ₩35,729 | ₩35,729 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,982 | ₩35,982 | ₩35,982 | ₩35,982 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,775 | ₩35,775 | ₩35,775 | ₩35,775 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,185 | ₩36,185 | ₩36,185 | ₩36,185 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,371 | ₩36,371 | ₩36,371 | ₩36,371 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,983 | ₩37,037 | ₩36,983 | ₩37,017 | +0.09% | 1천 |
|---|
| 2026.08.14 | ₩36,970 | ₩37,042 | ₩36,970 | ₩37,042 | +0.20% | 200 |
|---|
| 2026.08.13 | ₩36,846 | ₩36,846 | ₩36,846 | ₩36,846 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,716 | ₩36,716 | ₩36,716 | ₩36,716 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,506 | ₩36,506 | ₩36,506 | ₩36,506 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,542 | ₩36,542 | ₩36,420 | ₩36,420 | -0.33% | 200 |
|---|
| 2026.08.07 | ₩36,685 | ₩36,685 | ₩36,685 | ₩36,685 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,257 | ₩36,257 | ₩36,257 | ₩36,257 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,457 | ₩36,457 | ₩36,457 | ₩36,457 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,681 | ₩36,681 | ₩36,681 | ₩36,681 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,979 | ₩35,979 | ₩35,979 | ₩35,979 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,609 | ₩35,609 | ₩35,609 | ₩35,609 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,222 | ₩35,222 | ₩35,222 | ₩35,222 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,855 | ₩35,855 | ₩35,855 | ₩35,855 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩35,807 | ₩35,807 | ₩35,807 | ₩35,807 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,644 | ₩35,644 | ₩35,644 | ₩35,644 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,550 | ₩35,550 | ₩35,550 | ₩35,550 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,705 | ₩35,705 | ₩35,705 | ₩35,705 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,824 | ₩35,824 | ₩35,824 | ₩35,824 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,351 | ₩35,351 | ₩35,351 | ₩35,351 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,600 | ₩35,600 | ₩35,600 | ₩35,600 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,941 | ₩35,941 | ₩35,788 | ₩35,788 | -0.42% | 1.6천 |
|---|
| 2026.07.15 | ₩35,656 | ₩35,656 | ₩35,656 | ₩35,656 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,608 | ₩35,608 | ₩35,608 | ₩35,608 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,489 | ₩35,489 | ₩35,489 | ₩35,489 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,748 | ₩35,748 | ₩35,748 | ₩35,748 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,752 | ₩35,752 | ₩35,752 | ₩35,752 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,347 | ₩35,347 | ₩35,347 | ₩35,347 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,645 | ₩35,645 | ₩35,645 | ₩35,645 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩36,007 | ₩36,007 | ₩35,981 | ₩35,983 | -0.07% | 500 |
|---|
| 2026.07.02 | ₩35,748 | ₩35,748 | ₩35,748 | ₩35,748 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,315 | ₩36,315 | ₩35,925 | ₩35,925 | -1.07% | 700 |
|---|
| 2026.06.30 | ₩36,330 | ₩36,330 | ₩36,330 | ₩36,330 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩36,024 | ₩36,024 | ₩36,024 | ₩36,024 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,983 | ₩35,983 | ₩35,983 | ₩35,983 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,851 | ₩35,851 | ₩35,851 | ₩35,851 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,566 | ₩35,566 | ₩35,548 | ₩35,548 | -0.05% | 1천 |
|---|
| 2026.06.23 | ₩35,349 | ₩35,349 | ₩35,349 | ₩35,349 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,586 | ₩35,586 | ₩35,586 | ₩35,586 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,437 | ₩35,437 | ₩35,437 | ₩35,437 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,083 | ₩35,083 | ₩35,083 | ₩35,083 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,544 | ₩35,544 | ₩35,544 | ₩35,544 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,598 | ₩35,598 | ₩35,598 | ₩35,598 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,633 | ₩35,633 | ₩35,633 | ₩35,633 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,310 | ₩35,310 | ₩35,310 | ₩35,310 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,509 | ₩34,509 | ₩34,509 | ₩34,509 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,898 | ₩34,898 | ₩34,898 | ₩34,898 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,871 | ₩34,898 | ₩34,585 | ₩34,585 | -0.82% | 1.7천 |
|---|
| 2026.06.05 | ₩34,482 | ₩34,482 | ₩34,482 | ₩34,482 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,981 | ₩34,981 | ₩34,981 | ₩34,981 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,746 | ₩34,746 | ₩34,746 | ₩34,746 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,858 | ₩34,858 | ₩34,858 | ₩34,858 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,636 | ₩34,636 | ₩34,636 | ₩34,636 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,663 | ₩34,663 | ₩34,663 | ₩34,663 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,791 | ₩34,791 | ₩34,791 | ₩34,791 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,862 | ₩34,862 | ₩34,862 | ₩34,862 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,909 | ₩34,909 | ₩34,909 | ₩34,909 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,390 | ₩34,390 | ₩34,390 | ₩34,390 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,126 | ₩34,126 | ₩34,126 | ₩34,126 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩34,044 | ₩34,044 | ₩34,044 | ₩34,044 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,096 | ₩34,139 | ₩34,096 | ₩34,139 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩33,972 | ₩33,972 | ₩33,972 | ₩33,972 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,079 | ₩34,079 | ₩34,079 | ₩34,079 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,319 | ₩34,319 | ₩34,319 | ₩34,319 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,561 | ₩34,561 | ₩34,561 | ₩34,561 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,448 | ₩34,448 | ₩34,448 | ₩34,448 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,925 | ₩34,941 | ₩34,831 | ₩34,941 | +0.05% | 7.8천 |
|---|
| 2026.05.05 | ₩34,510 | ₩34,510 | ₩34,473 | ₩34,473 | -0.11% | 400 |
|---|
| 2026.05.04 | ₩34,041 | ₩34,041 | ₩34,041 | ₩34,041 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,285 | ₩34,285 | ₩34,285 | ₩34,285 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,721 | ₩33,721 | ₩33,721 | ₩33,721 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,956 | ₩33,985 | ₩33,956 | ₩33,985 | +0.09% | 1.7천 |
|---|
| 2026.04.27 | ₩34,253 | ₩34,253 | ₩34,253 | ₩34,253 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,222 | ₩34,222 | ₩34,222 | ₩34,222 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,123 | ₩34,164 | ₩34,123 | ₩34,164 | +0.12% | 400 |
|---|
| 2026.04.22 | ₩34,207 | ₩34,207 | ₩34,207 | ₩34,207 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,235 | ₩34,235 | ₩34,235 | ₩34,235 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,350 | ₩34,482 | ₩34,350 | ₩34,482 | +0.39% | 200 |
|---|
| 2026.04.17 | ₩34,366 | ₩34,366 | ₩34,366 | ₩34,366 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,602 | ₩33,634 | ₩33,602 | ₩33,634 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩33,592 | ₩33,592 | ₩33,592 | ₩33,592 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,719 | ₩33,719 | ₩33,719 | ₩33,719 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,495 | ₩33,495 | ₩33,495 | ₩33,495 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,157 | ₩33,157 | ₩33,157 | ₩33,157 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩33,030 | ₩33,030 | ₩33,030 | ₩33,030 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,918 | ₩31,974 | ₩31,918 | ₩31,974 | +0.18% | 200 |
|---|
| 2026.04.06 | ₩31,757 | ₩31,896 | ₩31,730 | ₩31,896 | +0.44% | 500 |
|---|
| 2026.04.02 | ₩31,728 | ₩31,728 | ₩31,728 | ₩31,728 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,792 | ₩31,792 | ₩31,792 | ₩31,792 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,458 | ₩31,458 | ₩31,458 | ₩31,458 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩30,875 | ₩30,922 | ₩30,610 | ₩30,610 | -0.86% | 300 |
|---|
| 2026.03.27 | ₩30,834 | ₩30,834 | ₩30,834 | ₩30,834 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,331 | ₩31,331 | ₩31,331 | ₩31,331 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,847 | ₩31,847 | ₩31,847 | ₩31,847 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,530 | ₩31,530 | ₩31,530 | ₩31,530 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,307 | ₩31,307 | ₩31,307 | ₩31,307 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,666 | ₩30,666 | ₩30,666 | ₩30,666 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,347 | ₩31,347 | ₩31,347 | ₩31,347 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,229 | ₩31,229 | ₩31,229 | ₩31,229 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,610 | ₩31,610 | ₩31,490 | ₩31,517 | -0.30% | 400 |
|---|
| 2026.03.16 | ₩31,396 | ₩31,436 | ₩31,263 | ₩31,327 | -0.22% | 1.5천 |
|---|
| 2026.03.13 | ₩31,079 | ₩31,079 | ₩31,079 | ₩31,079 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,089 | ₩31,089 | ₩31,089 | ₩31,089 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,708 | ₩31,708 | ₩31,708 | ₩31,708 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,753 | ₩31,753 | ₩31,753 | ₩31,753 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,918 | ₩31,918 | ₩31,918 | ₩31,918 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,689 | ₩31,689 | ₩31,689 | ₩31,689 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,519 | ₩32,519 | ₩32,449 | ₩32,449 | -0.21% | 300 |
|---|
| 2026.03.04 | ₩32,963 | ₩32,963 | ₩32,963 | ₩32,963 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,867 | ₩32,867 | ₩32,867 | ₩32,867 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩33,015 | ₩33,015 | ₩33,015 | ₩33,015 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,475 | ₩33,475 | ₩33,475 | ₩33,475 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩33,040 | ₩33,123 | ₩33,040 | ₩33,123 | +0.25% | 1.2천 |
|---|
| 2026.02.23 | ₩32,760 | ₩32,760 | ₩32,760 | ₩32,760 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,447 | ₩33,447 | ₩33,447 | ₩33,447 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,329 | ₩33,329 | ₩33,329 | ₩33,329 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,250 | ₩33,250 | ₩33,250 | ₩33,250 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,166 | ₩33,166 | ₩33,166 | ₩33,166 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩32,928 | ₩32,928 | ₩32,928 | ₩32,928 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,436 | ₩33,436 | ₩33,436 | ₩33,436 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,472 | ₩33,472 | ₩33,472 | ₩33,472 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,468 | ₩33,511 | ₩33,453 | ₩33,511 | +0.13% | 400 |
|---|
| 2026.02.05 | ₩32,474 | ₩32,474 | ₩32,474 | ₩32,474 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,752 | ₩32,752 | ₩32,655 | ₩32,655 | -0.29% | 500 |
|---|
| 2026.02.03 | ₩32,372 | ₩32,372 | ₩32,348 | ₩32,348 | -0.07% | 700 |
|---|
| 2026.02.02 | ₩32,257 | ₩32,257 | ₩32,257 | ₩32,257 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩31,771 | ₩31,868 | ₩31,771 | ₩31,868 | +0.31% | 500 |
|---|
| 2026.01.29 | ₩31,744 | ₩32,036 | ₩31,744 | ₩32,036 | +0.92% | 200 |
|---|
| 2026.01.28 | ₩31,944 | ₩31,958 | ₩31,938 | ₩31,938 | -0.02% | 500 |
|---|
| 2026.01.27 | ₩31,931 | ₩31,980 | ₩31,931 | ₩31,980 | +0.15% | 100 |
|---|
| 2026.01.26 | ₩31,971 | ₩31,971 | ₩31,960 | ₩31,960 | -0.03% | 200 |
|---|
| 2026.01.23 | ₩32,024 | ₩32,024 | ₩31,915 | ₩31,915 | -0.34% | 100 |
|---|
| 2026.01.22 | ₩32,321 | ₩32,321 | ₩32,321 | ₩32,321 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,479 | ₩32,479 | ₩32,373 | ₩32,373 | -0.33% | 200 |
|---|
| 2026.01.20 | ₩31,706 | ₩31,706 | ₩31,706 | ₩31,706 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩32,205 | ₩32,205 | ₩32,141 | ₩32,141 | -0.20% | 500 |
|---|
| 2026.01.15 | ₩32,359 | ₩32,359 | ₩32,252 | ₩32,252 | -0.33% | 100 |
|---|
| 2026.01.14 | ₩31,864 | ₩31,944 | ₩31,803 | ₩31,803 | -0.19% | 2.1천 |
|---|
| 2026.01.13 | ₩31,777 | ₩31,777 | ₩31,777 | ₩31,777 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,745 | ₩31,745 | ₩31,745 | ₩31,745 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,706 | ₩31,706 | ₩31,706 | ₩31,706 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩31,565 | ₩31,565 | ₩31,531 | ₩31,531 | -0.11% | 1.1천 |
|---|
| 2026.01.07 | ₩31,442 | ₩31,442 | ₩31,442 | ₩31,442 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,685 | ₩31,685 | ₩31,685 | ₩31,685 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩31,009 | ₩31,245 | ₩31,009 | ₩31,245 | +0.76% | 300 |
|---|
| 2026.01.02 | ₩30,781 | ₩30,915 | ₩30,781 | ₩30,915 | +0.43% | 400 |
|---|
| 2025.12.31 | ₩30,781 | ₩30,828 | ₩30,541 | ₩30,554 | -0.74% | 4.6천 |
|---|
| 2025.12.30 | ₩30,995 | ₩31,002 | ₩30,855 | ₩30,888 | -0.34% | 7.7천 |
|---|
| 2025.12.29 | ₩31,009 | ₩31,142 | ₩30,969 | ₩31,022 | +0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩31,173 | ₩31,173 | ₩31,173 | ₩31,173 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,184 | ₩31,184 | ₩31,184 | ₩31,184 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,142 | ₩31,169 | ₩31,116 | ₩31,129 | -0.04% | 6천 |
|---|
| 2025.12.22 | ₩31,303 | ₩31,503 | ₩31,303 | ₩31,396 | +0.30% | 7.4천 |
|---|
| 2025.12.19 | ₩31,062 | ₩31,303 | ₩31,062 | ₩31,142 | +0.26% | 2.3만 |
|---|
| 2025.12.18 | ₩31,116 | ₩31,303 | ₩30,808 | ₩30,915 | -0.64% | 1.3만 |
|---|
| 2025.12.17 | ₩31,182 | ₩31,182 | ₩30,741 | ₩30,781 | -1.29% | 8.7천 |
|---|
| 2025.12.16 | ₩30,982 | ₩31,075 | ₩30,781 | ₩30,915 | -0.22% | 1.8만 |
|---|
| 2025.12.15 | ₩31,216 | ₩31,216 | ₩31,022 | ₩31,049 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩31,503 | ₩31,503 | ₩31,035 | ₩31,102 | -1.27% | 1.1만 |
|---|
| 2025.12.11 | ₩31,403 | ₩31,570 | ₩31,370 | ₩31,530 | +0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩30,822 | ₩31,329 | ₩30,808 | ₩31,236 | +1.34% | 1.4만 |
|---|
| 2025.12.09 | ₩30,735 | ₩30,942 | ₩30,680 | ₩30,680 | -0.18% | 1.9만 |
|---|
| 2025.12.08 | ₩30,862 | ₩30,862 | ₩30,661 | ₩30,680 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩30,911 | ₩31,009 | ₩30,795 | ₩30,814 | -0.32% | 9.4천 |
|---|
| 2025.12.04 | ₩30,717 | ₩30,928 | ₩30,717 | ₩30,795 | +0.25% | 1.3만 |
|---|
| 2025.12.03 | ₩30,534 | ₩30,795 | ₩30,487 | ₩30,781 | +0.81% | 1.4만 |
|---|
| 2025.12.02 | ₩30,661 | ₩30,715 | ₩30,594 | ₩30,594 | -0.22% | 1.5만 |
|---|
| 2025.12.01 | ₩30,527 | ₩30,915 | ₩30,527 | ₩30,634 | +0.35% | 1.5만 |
|---|
| 2025.11.28 | ₩30,743 | ₩30,743 | ₩30,743 | ₩30,743 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,675 | ₩30,915 | ₩30,675 | ₩30,701 | +0.09% | 8.5천 |
|---|
| 2025.11.25 | ₩30,247 | ₩30,701 | ₩30,247 | ₩30,541 | +0.97% | 1.4만 |
|---|
| 2025.11.24 | ₩29,472 | ₩29,899 | ₩29,472 | ₩29,792 | +1.09% | 1.6만 |
|---|
| 2025.11.21 | ₩28,830 | ₩29,645 | ₩28,830 | ₩29,431 | +2.09% | 1.8만 |
|---|
| 2025.11.20 | ₩29,460 | ₩29,619 | ₩28,630 | ₩28,643 | -2.77% | 2만 |
|---|
| 2025.11.19 | ₩29,178 | ₩29,325 | ₩29,004 | ₩29,111 | -0.23% | 2.6만 |
|---|
| 2025.11.18 | ₩28,870 | ₩29,178 | ₩28,830 | ₩29,044 | +0.60% | 9.2천 |
|---|
| 2025.11.17 | ₩29,525 | ₩29,552 | ₩28,910 | ₩28,964 | -1.90% | 1.1만 |
|---|
| 2025.11.14 | ₩29,431 | ₩29,712 | ₩29,431 | ₩29,512 | +0.27% | 1.6만 |
|---|
| 2025.11.13 | ₩30,033 | ₩30,086 | ₩29,525 | ₩29,592 | -1.47% | 8.8천 |
|---|
| 2025.11.12 | ₩30,354 | ₩30,394 | ₩30,153 | ₩30,167 | -0.62% | 1.7만 |
|---|
| 2025.11.11 | ₩29,953 | ₩30,100 | ₩29,953 | ₩30,046 | +0.31% | 1.1만 |
|---|
| 2025.11.10 | ₩29,806 | ₩30,127 | ₩29,806 | ₩29,979 | +0.58% | 1.7만 |
|---|
| 2025.11.07 | ₩29,458 | ₩29,832 | ₩29,378 | ₩29,779 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩29,792 | ₩29,859 | ₩29,587 | ₩29,587 | -0.69% | 8.9천 |
|---|
| 2025.11.05 | ₩29,685 | ₩30,020 | ₩29,672 | ₩29,886 | +0.68% | 1.6만 |
|---|
| 2025.11.04 | ₩29,592 | ₩29,712 | ₩29,565 | ₩29,565 | -0.09% | 1.3만 |
|---|
| 2025.11.03 | ₩29,744 | ₩29,744 | ₩29,744 | ₩29,744 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,739 | ₩29,873 | ₩29,619 | ₩29,792 | +0.18% | 1.9만 |
|---|
| 2025.10.30 | ₩30,140 | ₩30,220 | ₩29,766 | ₩29,766 | -1.24% | 9.9천 |
|---|
| 2025.10.29 | ₩30,634 | ₩30,648 | ₩30,140 | ₩30,260 | -1.22% | 8.1천 |
|---|
| 2025.10.28 | ₩30,474 | ₩30,648 | ₩30,474 | ₩30,502 | +0.09% | 7.4천 |
|---|
| 2025.10.27 | ₩30,688 | ₩30,741 | ₩30,688 | ₩30,715 | +0.09% | 7천 |
|---|
| 2025.10.24 | ₩30,668 | ₩30,688 | ₩30,648 | ₩30,648 | -0.07% | 4.2천 |
|---|
| 2025.10.23 | ₩30,233 | ₩30,554 | ₩30,233 | ₩30,461 | +0.75% | 1.7만 |
|---|
| 2025.10.22 | ₩30,086 | ₩30,086 | ₩29,993 | ₩30,006 | -0.27% | 5.5천 |
|---|
| 2025.10.21 | ₩30,287 | ₩30,367 | ₩30,287 | ₩30,338 | +0.17% | 7.4천 |
|---|
| 2025.10.20 | ₩30,113 | ₩30,233 | ₩30,060 | ₩30,180 | +0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩29,804 | ₩29,886 | ₩29,699 | ₩29,846 | +0.14% | 1.5만 |
|---|
| 2025.10.16 | ₩30,274 | ₩30,274 | ₩29,712 | ₩29,792 | -1.59% | 1.5만 |
|---|
| 2025.10.15 | ₩30,380 | ₩30,394 | ₩30,100 | ₩30,167 | -0.70% | 1.4만 |
|---|
| 2025.10.14 | ₩29,498 | ₩30,153 | ₩29,498 | ₩30,033 | +1.81% | 1.9만 |
|---|
| 2025.10.13 | ₩29,244 | ₩29,699 | ₩29,244 | ₩29,659 | +1.42% | 7.5천 |
|---|
| 2025.10.10 | ₩29,819 | ₩29,953 | ₩29,031 | ₩29,044 | -2.60% | 2.6만 |
|---|