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 | ₩34,603 | ₩34,603 | ₩34,603 | ₩34,603 | 0.00% | 100 |
| 2026.10.08 | ₩34,462 | ₩34,462 | ₩34,462 | ₩34,462 | 0.00% | 100 |
| 2026.10.07 | ₩34,351 | ₩34,351 | ₩34,351 | ₩34,351 | 0.00% | 100 |
| 2026.10.06 | ₩34,849 | ₩34,849 | ₩34,849 | ₩34,849 | 0.00% | 100 |
| 2026.10.05 | ₩34,786 | ₩34,786 | ₩34,786 | ₩34,786 | 0.00% | 100 |
| 2026.10.02 | ₩34,621 | ₩34,621 | ₩34,621 | ₩34,621 | 0.00% | 100 |
| 2026.10.01 | ₩34,228 | ₩34,228 | ₩34,228 | ₩34,228 | 0.00% | 100 |
| 2026.09.30 | ₩33,964 | ₩33,964 | ₩33,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 100 |
| 2026.09.29 | ₩34,064 | ₩34,064 | ₩33,971 | ₩34,013 | -0.15% | 2천 |
|---|
| 2026.09.28 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩34,290 | ₩34,290 | ₩34,290 | ₩34,290 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩34,154 | ₩34,154 | ₩34,154 | ₩34,154 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩34,267 | ₩34,267 | ₩34,267 | ₩34,267 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩34,581 | ₩34,581 | ₩34,581 | ₩34,581 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩34,571 | ₩34,571 | ₩34,510 | ₩34,510 | -0.18% | 500 |
|---|
| 2026.09.18 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩34,508 | ₩34,508 | ₩34,508 | ₩34,508 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,383 | ₩34,383 | ₩34,383 | ₩34,383 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩34,447 | ₩34,447 | ₩34,447 | ₩34,447 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,643 | ₩34,643 | ₩34,643 | ₩34,643 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,971 | ₩34,971 | ₩34,971 | ₩34,971 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩34,671 | ₩34,671 | ₩34,671 | ₩34,671 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,999 | ₩34,999 | ₩34,999 | ₩34,999 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩35,340 | ₩35,340 | ₩35,340 | ₩35,340 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩35,613 | ₩35,613 | ₩35,613 | ₩35,613 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩35,470 | ₩35,470 | ₩35,470 | ₩35,470 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩35,220 | ₩35,220 | ₩35,220 | ₩35,220 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩34,935 | ₩34,935 | ₩34,935 | ₩34,935 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,270 | ₩35,270 | ₩35,270 | ₩35,270 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩36,012 | ₩36,012 | ₩35,476 | ₩35,476 | -1.49% | 1.5천 |
|---|
| 2026.08.27 | ₩35,801 | ₩35,801 | ₩35,801 | ₩35,801 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,809 | ₩35,809 | ₩35,809 | ₩35,809 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,599 | ₩35,671 | ₩35,599 | ₩35,671 | +0.20% | 300 |
|---|
| 2026.08.24 | ₩35,668 | ₩35,668 | ₩35,668 | ₩35,668 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩35,920 | ₩35,920 | ₩35,920 | ₩35,920 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩35,713 | ₩35,713 | ₩35,713 | ₩35,713 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩36,123 | ₩36,123 | ₩36,123 | ₩36,123 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩36,308 | ₩36,308 | ₩36,308 | ₩36,308 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩36,920 | ₩36,973 | ₩36,920 | ₩36,953 | +0.09% | 1천 |
|---|
| 2026.08.14 | ₩36,906 | ₩36,978 | ₩36,906 | ₩36,978 | +0.20% | 200 |
|---|
| 2026.08.13 | ₩36,782 | ₩36,782 | ₩36,782 | ₩36,782 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩36,653 | ₩36,653 | ₩36,653 | ₩36,653 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩36,443 | ₩36,443 | ₩36,443 | ₩36,443 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩36,479 | ₩36,479 | ₩36,358 | ₩36,358 | -0.33% | 200 |
|---|
| 2026.08.07 | ₩36,622 | ₩36,622 | ₩36,622 | ₩36,622 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩36,394 | ₩36,394 | ₩36,394 | ₩36,394 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,618 | ₩36,618 | ₩36,618 | ₩36,618 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩35,917 | ₩35,917 | ₩35,917 | ₩35,917 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩35,479 | ₩35,479 | ₩35,479 | ₩35,479 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,548 | ₩35,548 | ₩35,548 | ₩35,548 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩35,161 | ₩35,161 | ₩35,161 | ₩35,161 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩35,793 | ₩35,793 | ₩35,793 | ₩35,793 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩35,745 | ₩35,745 | ₩35,745 | ₩35,745 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩35,583 | ₩35,583 | ₩35,583 | ₩35,583 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩35,489 | ₩35,489 | ₩35,489 | ₩35,489 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,644 | ₩35,644 | ₩35,644 | ₩35,644 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩35,763 | ₩35,763 | ₩35,763 | ₩35,763 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩35,290 | ₩35,290 | ₩35,290 | ₩35,290 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩35,539 | ₩35,539 | ₩35,539 | ₩35,539 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩35,879 | ₩35,879 | ₩35,727 | ₩35,727 | -0.42% | 1.6천 |
|---|
| 2026.07.15 | ₩35,595 | ₩35,595 | ₩35,595 | ₩35,595 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩35,547 | ₩35,547 | ₩35,547 | ₩35,547 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩35,428 | ₩35,428 | ₩35,428 | ₩35,428 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩35,687 | ₩35,687 | ₩35,687 | ₩35,687 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩35,691 | ₩35,691 | ₩35,691 | ₩35,691 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩35,286 | ₩35,286 | ₩35,286 | ₩35,286 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,584 | ₩35,584 | ₩35,584 | ₩35,584 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩35,946 | ₩35,946 | ₩35,919 | ₩35,921 | -0.07% | 500 |
|---|
| 2026.07.02 | ₩35,687 | ₩35,687 | ₩35,687 | ₩35,687 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩36,252 | ₩36,252 | ₩35,863 | ₩35,863 | -1.07% | 700 |
|---|
| 2026.06.30 | ₩36,267 | ₩36,267 | ₩36,267 | ₩36,267 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩35,962 | ₩35,962 | ₩35,962 | ₩35,962 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩35,921 | ₩35,921 | ₩35,921 | ₩35,921 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩35,789 | ₩35,789 | ₩35,789 | ₩35,789 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩35,505 | ₩35,505 | ₩35,487 | ₩35,487 | -0.05% | 1천 |
|---|
| 2026.06.23 | ₩35,288 | ₩35,288 | ₩35,288 | ₩35,288 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩35,525 | ₩35,525 | ₩35,525 | ₩35,525 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩35,376 | ₩35,376 | ₩35,376 | ₩35,376 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩35,022 | ₩35,022 | ₩35,022 | ₩35,022 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,483 | ₩35,483 | ₩35,483 | ₩35,483 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩35,537 | ₩35,537 | ₩35,537 | ₩35,537 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩35,572 | ₩35,572 | ₩35,572 | ₩35,572 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩35,249 | ₩35,249 | ₩35,249 | ₩35,249 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩34,450 | ₩34,450 | ₩34,450 | ₩34,450 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,838 | ₩34,838 | ₩34,838 | ₩34,838 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩34,811 | ₩34,838 | ₩34,526 | ₩34,526 | -0.82% | 1.7천 |
|---|
| 2026.06.05 | ₩34,423 | ₩34,423 | ₩34,423 | ₩34,423 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,921 | ₩34,921 | ₩34,921 | ₩34,921 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩34,686 | ₩34,686 | ₩34,686 | ₩34,686 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩34,798 | ₩34,798 | ₩34,798 | ₩34,798 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩34,577 | ₩34,577 | ₩34,577 | ₩34,577 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩34,603 | ₩34,603 | ₩34,603 | ₩34,603 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩34,731 | ₩34,731 | ₩34,731 | ₩34,731 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,802 | ₩34,802 | ₩34,802 | ₩34,802 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,849 | ₩34,849 | ₩34,849 | ₩34,849 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩34,067 | ₩34,067 | ₩34,067 | ₩34,067 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩33,332 | ₩33,332 | ₩33,332 | ₩33,332 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,569 | ₩33,569 | ₩33,569 | ₩33,569 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,037 | ₩34,080 | ₩34,037 | ₩34,080 | +0.13% | 300 |
|---|
| 2026.05.13 | ₩33,913 | ₩33,913 | ₩33,913 | ₩33,913 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩34,020 | ₩34,020 | ₩34,020 | ₩34,020 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩34,260 | ₩34,260 | ₩34,260 | ₩34,260 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩34,502 | ₩34,502 | ₩34,502 | ₩34,502 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,388 | ₩34,388 | ₩34,388 | ₩34,388 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩34,865 | ₩34,881 | ₩34,771 | ₩34,881 | +0.05% | 7.8천 |
|---|
| 2026.05.05 | ₩34,451 | ₩34,451 | ₩34,414 | ₩34,414 | -0.11% | 400 |
|---|
| 2026.05.04 | ₩33,983 | ₩33,983 | ₩33,983 | ₩33,983 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,292 | ₩34,292 | ₩34,292 | ₩34,292 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩34,226 | ₩34,226 | ₩34,226 | ₩34,226 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩33,663 | ₩33,663 | ₩33,663 | ₩33,663 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩33,897 | ₩33,927 | ₩33,897 | ₩33,927 | +0.09% | 1.7천 |
|---|
| 2026.04.27 | ₩34,194 | ₩34,194 | ₩34,194 | ₩34,194 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩34,163 | ₩34,163 | ₩34,163 | ₩34,163 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩34,064 | ₩34,106 | ₩34,064 | ₩34,106 | +0.12% | 400 |
|---|
| 2026.04.22 | ₩34,148 | ₩34,148 | ₩34,148 | ₩34,148 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩34,176 | ₩34,176 | ₩34,176 | ₩34,176 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩34,291 | ₩34,423 | ₩34,291 | ₩34,423 | +0.39% | 200 |
|---|
| 2026.04.17 | ₩34,307 | ₩34,307 | ₩34,307 | ₩34,307 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩33,544 | ₩33,576 | ₩33,544 | ₩33,576 | +0.10% | 100 |
|---|
| 2026.04.15 | ₩33,534 | ₩33,534 | ₩33,534 | ₩33,534 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩33,661 | ₩33,661 | ₩33,661 | ₩33,661 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩33,437 | ₩33,437 | ₩33,437 | ₩33,437 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩33,099 | ₩33,099 | ₩33,099 | ₩33,099 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩33,244 | ₩33,244 | ₩33,244 | ₩33,244 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩32,973 | ₩32,973 | ₩32,973 | ₩32,973 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩31,863 | ₩31,919 | ₩31,863 | ₩31,919 | +0.18% | 200 |
|---|
| 2026.04.06 | ₩31,702 | ₩31,841 | ₩31,676 | ₩31,841 | +0.44% | 500 |
|---|
| 2026.04.02 | ₩31,673 | ₩31,673 | ₩31,673 | ₩31,673 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩31,737 | ₩31,737 | ₩31,737 | ₩31,737 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,404 | ₩31,404 | ₩31,404 | ₩31,404 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩30,822 | ₩30,869 | ₩30,558 | ₩30,558 | -0.86% | 300 |
|---|
| 2026.03.27 | ₩30,781 | ₩30,781 | ₩30,781 | ₩30,781 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩31,277 | ₩31,277 | ₩31,277 | ₩31,277 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩31,792 | ₩31,792 | ₩31,792 | ₩31,792 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩31,476 | ₩31,476 | ₩31,476 | ₩31,476 | 0.00% | 100 |
|---|
| 2026.03.23 | ₩31,253 | ₩31,253 | ₩31,253 | ₩31,253 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩30,614 | ₩30,614 | ₩30,614 | ₩30,614 | 0.00% | 100 |
|---|
| 2026.03.19 | ₩31,293 | ₩31,293 | ₩31,293 | ₩31,293 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩31,175 | ₩31,175 | ₩31,175 | ₩31,175 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩31,556 | ₩31,556 | ₩31,436 | ₩31,462 | -0.30% | 400 |
|---|
| 2026.03.16 | ₩31,342 | ₩31,382 | ₩31,209 | ₩31,273 | -0.22% | 1.5천 |
|---|
| 2026.03.13 | ₩31,026 | ₩31,026 | ₩31,026 | ₩31,026 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩31,035 | ₩31,035 | ₩31,035 | ₩31,035 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩31,653 | ₩31,653 | ₩31,653 | ₩31,653 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩31,698 | ₩31,698 | ₩31,698 | ₩31,698 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩31,863 | ₩31,863 | ₩31,863 | ₩31,863 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩31,634 | ₩31,634 | ₩31,634 | ₩31,634 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩32,463 | ₩32,463 | ₩32,394 | ₩32,394 | -0.21% | 300 |
|---|
| 2026.03.04 | ₩32,906 | ₩32,906 | ₩32,906 | ₩32,906 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩32,810 | ₩32,810 | ₩32,810 | ₩32,810 | 0.00% | 100 |
|---|
| 2026.03.02 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩32,958 | ₩32,958 | ₩32,958 | ₩32,958 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩33,417 | ₩33,417 | ₩33,417 | ₩33,417 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩33,273 | ₩33,273 | ₩33,273 | ₩33,273 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩32,983 | ₩33,066 | ₩32,983 | ₩33,066 | +0.25% | 1.2천 |
|---|
| 2026.02.23 | ₩32,703 | ₩32,703 | ₩32,703 | ₩32,703 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩33,389 | ₩33,389 | ₩33,389 | ₩33,389 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩33,272 | ₩33,272 | ₩33,272 | ₩33,272 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩33,357 | ₩33,357 | ₩33,357 | ₩33,357 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩33,193 | ₩33,193 | ₩33,193 | ₩33,193 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩33,109 | ₩33,109 | ₩33,109 | ₩33,109 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩32,871 | ₩32,871 | ₩32,871 | ₩32,871 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩33,288 | ₩33,288 | ₩33,288 | ₩33,288 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩33,378 | ₩33,378 | ₩33,378 | ₩33,378 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩33,414 | ₩33,414 | ₩33,414 | ₩33,414 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩33,410 | ₩33,453 | ₩33,396 | ₩33,453 | +0.13% | 400 |
|---|
| 2026.02.05 | ₩32,418 | ₩32,418 | ₩32,418 | ₩32,418 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩32,695 | ₩32,695 | ₩32,599 | ₩32,599 | -0.29% | 500 |
|---|
| 2026.02.03 | ₩32,316 | ₩32,316 | ₩32,292 | ₩32,292 | -0.07% | 700 |
|---|
| 2026.02.02 | ₩32,202 | ₩32,202 | ₩32,202 | ₩32,202 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩31,716 | ₩31,813 | ₩31,716 | ₩31,813 | +0.31% | 500 |
|---|
| 2026.01.29 | ₩31,689 | ₩31,981 | ₩31,689 | ₩31,981 | +0.92% | 200 |
|---|
| 2026.01.28 | ₩31,889 | ₩31,903 | ₩31,883 | ₩31,883 | -0.02% | 500 |
|---|
| 2026.01.27 | ₩31,876 | ₩31,925 | ₩31,876 | ₩31,925 | +0.15% | 100 |
|---|
| 2026.01.26 | ₩31,916 | ₩31,916 | ₩31,905 | ₩31,905 | -0.03% | 200 |
|---|
| 2026.01.23 | ₩31,969 | ₩31,969 | ₩31,860 | ₩31,860 | -0.34% | 100 |
|---|
| 2026.01.22 | ₩32,266 | ₩32,266 | ₩32,266 | ₩32,266 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩32,423 | ₩32,423 | ₩32,318 | ₩32,318 | -0.33% | 200 |
|---|
| 2026.01.20 | ₩31,652 | ₩31,652 | ₩31,652 | ₩31,652 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩32,149 | ₩32,149 | ₩32,085 | ₩32,085 | -0.20% | 500 |
|---|
| 2026.01.15 | ₩32,303 | ₩32,303 | ₩32,196 | ₩32,196 | -0.33% | 100 |
|---|
| 2026.01.14 | ₩31,809 | ₩31,889 | ₩31,748 | ₩31,748 | -0.19% | 2.1천 |
|---|
| 2026.01.13 | ₩31,723 | ₩31,723 | ₩31,723 | ₩31,723 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩31,690 | ₩31,690 | ₩31,690 | ₩31,690 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩31,652 | ₩31,652 | ₩31,652 | ₩31,652 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩31,510 | ₩31,510 | ₩31,477 | ₩31,477 | -0.11% | 1.1천 |
|---|
| 2026.01.07 | ₩31,388 | ₩31,388 | ₩31,388 | ₩31,388 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩31,630 | ₩31,630 | ₩31,630 | ₩31,630 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩30,955 | ₩31,191 | ₩30,955 | ₩31,191 | +0.76% | 300 |
|---|
| 2026.01.02 | ₩30,728 | ₩30,862 | ₩30,728 | ₩30,862 | +0.43% | 400 |
|---|
| 2025.12.31 | ₩30,728 | ₩30,775 | ₩30,488 | ₩30,502 | -0.74% | 4.6천 |
|---|
| 2025.12.30 | ₩30,942 | ₩30,949 | ₩30,802 | ₩30,835 | -0.34% | 7.7천 |
|---|
| 2025.12.29 | ₩30,955 | ₩31,089 | ₩30,915 | ₩30,969 | +0.04% | 6.5천 |
|---|
| 2025.12.26 | ₩31,119 | ₩31,119 | ₩31,119 | ₩31,119 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩31,130 | ₩31,130 | ₩31,130 | ₩31,130 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩31,089 | ₩31,115 | ₩31,062 | ₩31,075 | -0.04% | 6천 |
|---|
| 2025.12.22 | ₩31,249 | ₩31,449 | ₩31,249 | ₩31,342 | +0.30% | 7.4천 |
|---|
| 2025.12.19 | ₩31,009 | ₩31,249 | ₩31,009 | ₩31,089 | +0.26% | 2.3만 |
|---|
| 2025.12.18 | ₩31,062 | ₩31,249 | ₩30,755 | ₩30,862 | -0.64% | 1.3만 |
|---|
| 2025.12.17 | ₩31,129 | ₩31,129 | ₩30,688 | ₩30,728 | -1.29% | 8.7천 |
|---|
| 2025.12.16 | ₩30,929 | ₩31,022 | ₩30,728 | ₩30,862 | -0.22% | 1.8만 |
|---|
| 2025.12.15 | ₩31,162 | ₩31,162 | ₩30,969 | ₩30,995 | -0.54% | 1.3만 |
|---|
| 2025.12.12 | ₩31,449 | ₩31,449 | ₩30,982 | ₩31,049 | -1.27% | 1.1만 |
|---|
| 2025.12.11 | ₩31,349 | ₩31,516 | ₩31,316 | ₩31,476 | +0.40% | 1.2만 |
|---|
| 2025.12.10 | ₩30,768 | ₩31,276 | ₩30,755 | ₩31,182 | +1.34% | 1.4만 |
|---|
| 2025.12.09 | ₩30,682 | ₩30,889 | ₩30,627 | ₩30,627 | -0.18% | 1.9만 |
|---|
| 2025.12.08 | ₩30,809 | ₩30,809 | ₩30,608 | ₩30,627 | -0.59% | 1.3만 |
|---|
| 2025.12.05 | ₩30,858 | ₩30,955 | ₩30,742 | ₩30,760 | -0.32% | 9.4천 |
|---|
| 2025.12.04 | ₩30,664 | ₩30,875 | ₩30,664 | ₩30,742 | +0.25% | 1.3만 |
|---|
| 2025.12.03 | ₩30,482 | ₩30,742 | ₩30,435 | ₩30,728 | +0.81% | 1.4만 |
|---|
| 2025.12.02 | ₩30,608 | ₩30,662 | ₩30,542 | ₩30,542 | -0.22% | 1.5만 |
|---|
| 2025.12.01 | ₩30,475 | ₩30,862 | ₩30,475 | ₩30,582 | +0.35% | 1.5만 |
|---|
| 2025.11.28 | ₩30,690 | ₩30,690 | ₩30,690 | ₩30,690 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩30,622 | ₩30,862 | ₩30,622 | ₩30,648 | +0.09% | 8.5천 |
|---|
| 2025.11.25 | ₩30,195 | ₩30,648 | ₩30,195 | ₩30,488 | +0.97% | 1.4만 |
|---|
| 2025.11.24 | ₩29,421 | ₩29,848 | ₩29,421 | ₩29,741 | +1.09% | 1.6만 |
|---|
| 2025.11.21 | ₩28,780 | ₩29,594 | ₩28,780 | ₩29,381 | +2.09% | 1.8만 |
|---|
| 2025.11.20 | ₩29,409 | ₩29,568 | ₩28,580 | ₩28,594 | -2.77% | 2만 |
|---|
| 2025.11.19 | ₩29,127 | ₩29,274 | ₩28,954 | ₩29,061 | -0.23% | 2.6만 |
|---|
| 2025.11.18 | ₩28,820 | ₩29,127 | ₩28,780 | ₩28,994 | +0.60% | 9.2천 |
|---|
| 2025.11.17 | ₩29,474 | ₩29,501 | ₩28,860 | ₩28,914 | -1.90% | 1.1만 |
|---|
| 2025.11.14 | ₩29,381 | ₩29,661 | ₩29,381 | ₩29,461 | +0.27% | 1.6만 |
|---|
| 2025.11.13 | ₩29,981 | ₩30,035 | ₩29,474 | ₩29,541 | -1.47% | 8.8천 |
|---|
| 2025.11.12 | ₩30,301 | ₩30,342 | ₩30,101 | ₩30,115 | -0.62% | 1.7만 |
|---|
| 2025.11.11 | ₩29,901 | ₩30,048 | ₩29,901 | ₩29,995 | +0.31% | 1.1만 |
|---|
| 2025.11.10 | ₩29,754 | ₩30,075 | ₩29,754 | ₩29,928 | +0.58% | 1.7만 |
|---|
| 2025.11.07 | ₩29,408 | ₩29,781 | ₩29,327 | ₩29,728 | +1.09% | 1.1만 |
|---|
| 2025.11.06 | ₩29,741 | ₩29,808 | ₩29,536 | ₩29,536 | -0.69% | 8.9천 |
|---|
| 2025.11.05 | ₩29,634 | ₩29,968 | ₩29,621 | ₩29,835 | +0.68% | 1.6만 |
|---|
| 2025.11.04 | ₩29,541 | ₩29,661 | ₩29,514 | ₩29,514 | -0.09% | 1.3만 |
|---|
| 2025.11.03 | ₩29,693 | ₩29,693 | ₩29,693 | ₩29,693 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩29,688 | ₩29,821 | ₩29,568 | ₩29,741 | +0.18% | 1.9만 |
|---|
| 2025.10.30 | ₩30,088 | ₩30,168 | ₩29,714 | ₩29,714 | -1.24% | 9.9천 |
|---|
| 2025.10.29 | ₩30,582 | ₩30,595 | ₩30,088 | ₩30,208 | -1.22% | 8.1천 |
|---|
| 2025.10.28 | ₩30,422 | ₩30,595 | ₩30,422 | ₩30,450 | +0.09% | 7.4천 |
|---|
| 2025.10.27 | ₩30,635 | ₩30,688 | ₩30,635 | ₩30,662 | +0.09% | 7천 |
|---|
| 2025.10.24 | ₩30,615 | ₩30,635 | ₩30,595 | ₩30,595 | -0.07% | 4.2천 |
|---|
| 2025.10.23 | ₩30,181 | ₩30,502 | ₩30,181 | ₩30,408 | +0.75% | 1.7만 |
|---|
| 2025.10.22 | ₩30,035 | ₩30,035 | ₩29,941 | ₩29,955 | -0.27% | 5.5천 |
|---|
| 2025.10.21 | ₩30,235 | ₩30,315 | ₩30,235 | ₩30,285 | +0.17% | 7.4천 |
|---|
| 2025.10.20 | ₩30,061 | ₩30,181 | ₩30,008 | ₩30,128 | +0.22% | 1.2만 |
|---|
| 2025.10.17 | ₩29,753 | ₩29,835 | ₩29,648 | ₩29,794 | +0.14% | 1.5만 |
|---|
| 2025.10.16 | ₩30,221 | ₩30,221 | ₩29,661 | ₩29,741 | -1.59% | 1.5만 |
|---|
| 2025.10.15 | ₩30,328 | ₩30,342 | ₩30,048 | ₩30,115 | -0.70% | 1.4만 |
|---|
| 2025.10.14 | ₩29,448 | ₩30,101 | ₩29,448 | ₩29,981 | +1.81% | 1.9만 |
|---|
| 2025.10.13 | ₩29,194 | ₩29,648 | ₩29,194 | ₩29,608 | +1.42% | 7.5천 |
|---|
| 2025.10.10 | ₩29,768 | ₩29,901 | ₩28,981 | ₩28,994 | -2.60% | 2.6만 |
|---|