시장 데이터를 불러오는 중
전체 종목
Bahl & Gaynor Small/Mid Cap Income Growth ETF 과거 주가
Bahl & Gaynor Small/Mid Cap Income Growth ETF · SMIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bahl & Gaynor Small/Mid Cap Income Growth ETF · SMIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,864 | ₩42,037 | ₩41,724 | ₩41,937 | +0.18% | 23.7만 |
| 2026.10.08 | ₩41,584 | ₩41,877 | ₩41,524 | ₩41,797 | +0.51% | 20.5만 |
| 2026.10.07 | ₩41,811 | ₩41,837 | ₩41,491 | ₩41,691 | -0.29% | 25.1만 |
| 2026.10.06 | ₩42,051 | ₩42,278 | ₩41,997 | ₩42,084 | +0.08% | 19.6만 |
| 2026.10.05 | ₩41,904 | ₩42,058 | ₩41,531 | ₩41,917 | +0.03% | 20.4만 |
| 2026.10.02 | ₩41,797 | ₩41,997 | ₩41,651 | ₩41,784 | -0.03% | 22.8만 |
| 2026.10.01 | ₩41,250 | ₩41,517 | ₩40,877 | ₩41,464 | +0.52% | 51.6만 |
| 2026.09.30 | ₩41,771 | ₩41,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,237 |
| -1.28% |
| 19.2만 |
| 2026.09.29 | ₩41,757 | ₩41,811 | ₩41,410 | ₩41,557 | -0.48% | 25.7만 |
|---|
| 2026.09.28 | ₩41,717 | ₩41,891 | ₩41,491 | ₩41,757 | +0.10% | 17.4만 |
|---|
| 2026.09.25 | ₩41,704 | ₩41,824 | ₩41,544 | ₩41,757 | +0.13% | 33.3만 |
|---|
| 2026.09.24 | ₩41,917 | ₩41,917 | ₩41,557 | ₩41,611 | -0.73% | 25.1만 |
|---|
| 2026.09.23 | ₩41,891 | ₩42,118 | ₩41,824 | ₩41,964 | +0.18% | 21.1만 |
|---|
| 2026.09.22 | ₩42,091 | ₩42,358 | ₩42,051 | ₩42,051 | -0.10% | 15.9만 |
|---|
| 2026.09.21 | ₩42,278 | ₩42,278 | ₩41,951 | ₩42,024 | -0.60% | 19.2만 |
|---|
| 2026.09.18 | ₩41,851 | ₩42,058 | ₩41,664 | ₩42,011 | +0.38% | 38.8만 |
|---|
| 2026.09.17 | ₩42,184 | ₩42,184 | ₩41,864 | ₩41,891 | -0.70% | 25.4만 |
|---|
| 2026.09.16 | ₩41,971 | ₩42,171 | ₩41,417 | ₩41,731 | -0.57% | 22.9만 |
|---|
| 2026.09.15 | ₩42,224 | ₩42,224 | ₩41,771 | ₩41,824 | -0.95% | 22.1만 |
|---|
| 2026.09.14 | ₩42,611 | ₩42,731 | ₩42,171 | ₩42,171 | -1.03% | 20.3만 |
|---|
| 2026.09.11 | ₩42,971 | ₩43,025 | ₩42,665 | ₩42,851 | -0.28% | 12.6만 |
|---|
| 2026.09.10 | ₩42,771 | ₩42,798 | ₩42,438 | ₩42,558 | -0.50% | 22.9만 |
|---|
| 2026.09.09 | ₩43,118 | ₩43,211 | ₩42,803 | ₩42,851 | -0.62% | 19.1만 |
|---|
| 2026.09.08 | ₩43,305 | ₩43,433 | ₩43,158 | ₩43,238 | -0.15% | 35.4만 |
|---|
| 2026.09.04 | ₩42,931 | ₩43,465 | ₩42,931 | ₩43,345 | +0.96% | 23.2만 |
|---|
| 2026.09.03 | ₩42,998 | ₩43,158 | ₩42,731 | ₩43,145 | +0.34% | 14.9만 |
|---|
| 2026.09.02 | ₩42,811 | ₩43,031 | ₩42,691 | ₩42,905 | +0.22% | 26.8만 |
|---|
| 2026.09.01 | ₩43,118 | ₩43,202 | ₩42,665 | ₩42,785 | -0.77% | 24.2만 |
|---|
| 2026.08.31 | ₩43,378 | ₩43,378 | ₩43,078 | ₩43,131 | -0.57% | 10.2만 |
|---|
| 2026.08.28 | ₩43,799 | ₩43,879 | ₩43,358 | ₩43,358 | -1.01% | 25.6만 |
|---|
| 2026.08.27 | ₩44,145 | ₩44,145 | ₩43,585 | ₩43,812 | -0.76% | 13.5만 |
|---|
| 2026.08.26 | ₩43,372 | ₩44,165 | ₩43,372 | ₩44,132 | +1.75% | 30.4만 |
|---|
| 2026.08.25 | ₩43,812 | ₩43,812 | ₩43,378 | ₩43,418 | -0.90% | 18.2만 |
|---|
| 2026.08.24 | ₩44,039 | ₩44,039 | ₩43,678 | ₩43,745 | -0.67% | 15.4만 |
|---|
| 2026.08.21 | ₩44,132 | ₩44,187 | ₩43,885 | ₩43,959 | -0.39% | 20.2만 |
|---|
| 2026.08.20 | ₩43,972 | ₩44,145 | ₩43,839 | ₩43,839 | -0.30% | 28.6만 |
|---|
| 2026.08.19 | ₩44,386 | ₩44,539 | ₩44,039 | ₩44,065 | -0.72% | 21.2만 |
|---|
| 2026.08.18 | ₩44,639 | ₩44,710 | ₩44,319 | ₩44,319 | -0.72% | 15.3만 |
|---|
| 2026.08.17 | ₩44,839 | ₩44,839 | ₩44,546 | ₩44,586 | -0.57% | 15.8만 |
|---|
| 2026.08.14 | ₩44,599 | ₩44,906 | ₩44,492 | ₩44,906 | +0.69% | 16.5만 |
|---|
| 2026.08.13 | ₩44,506 | ₩44,652 | ₩44,426 | ₩44,586 | +0.18% | 14.9만 |
|---|
| 2026.08.12 | ₩44,399 | ₩44,452 | ₩44,132 | ₩44,359 | -0.09% | 21.2만 |
|---|
| 2026.08.11 | ₩44,185 | ₩44,365 | ₩44,145 | ₩44,145 | -0.09% | 22.9만 |
|---|
| 2026.08.10 | ₩44,359 | ₩44,386 | ₩44,105 | ₩44,225 | -0.30% | 22.7만 |
|---|
| 2026.08.07 | ₩44,612 | ₩44,732 | ₩44,506 | ₩44,559 | -0.12% | 26.4만 |
|---|
| 2026.08.06 | ₩44,466 | ₩44,692 | ₩44,426 | ₩44,532 | +0.15% | 49.5만 |
|---|
| 2026.08.05 | ₩44,659 | ₩44,772 | ₩44,345 | ₩44,359 | -0.67% | 34.4만 |
|---|
| 2026.08.04 | ₩44,532 | ₩44,919 | ₩44,265 | ₩44,812 | +0.63% | 34만 |
|---|
| 2026.08.03 | ₩44,225 | ₩44,512 | ₩44,199 | ₩44,412 | +0.42% | 27.4만 |
|---|
| 2026.07.31 | ₩44,172 | ₩44,361 | ₩43,959 | ₩44,225 | +0.12% | 19.8만 |
|---|
| 2026.07.30 | ₩44,519 | ₩44,719 | ₩43,677 | ₩44,119 | -0.90% | 54.9만 |
|---|
| 2026.07.29 | ₩44,439 | ₩44,439 | ₩43,879 | ₩43,985 | -1.02% | 20.5만 |
|---|
| 2026.07.28 | ₩44,679 | ₩44,799 | ₩44,532 | ₩44,666 | -0.03% | 18.4만 |
|---|
| 2026.07.27 | ₩44,826 | ₩44,852 | ₩44,304 | ₩44,506 | -0.71% | 26만 |
|---|
| 2026.07.24 | ₩44,325 | ₩44,786 | ₩44,319 | ₩44,679 | +0.80% | 20.4만 |
|---|
| 2026.07.23 | ₩44,212 | ₩44,539 | ₩44,212 | ₩44,399 | +0.42% | 13.1만 |
|---|
| 2026.07.22 | ₩44,452 | ₩44,711 | ₩44,406 | ₩44,507 | +0.12% | 14.3만 |
|---|
| 2026.07.21 | ₩44,426 | ₩44,466 | ₩44,132 | ₩44,386 | -0.09% | 11.4만 |
|---|
| 2026.07.20 | ₩44,852 | ₩44,852 | ₩44,199 | ₩44,224 | -1.40% | 15.8만 |
|---|
| 2026.07.17 | ₩44,706 | ₩44,959 | ₩44,466 | ₩44,612 | -0.21% | 12.2만 |
|---|
| 2026.07.16 | ₩43,999 | ₩44,839 | ₩43,999 | ₩44,839 | +1.91% | 16.2만 |
|---|
| 2026.07.15 | ₩44,492 | ₩44,492 | ₩44,079 | ₩44,185 | -0.69% | 28.2만 |
|---|
| 2026.07.14 | ₩44,492 | ₩44,612 | ₩44,236 | ₩44,412 | -0.18% | 28.4만 |
|---|
| 2026.07.13 | ₩44,372 | ₩44,466 | ₩44,092 | ₩44,185 | -0.42% | 22만 |
|---|
| 2026.07.10 | ₩44,225 | ₩44,359 | ₩44,065 | ₩44,305 | +0.18% | 20.3만 |
|---|
| 2026.07.09 | ₩43,879 | ₩44,239 | ₩43,872 | ₩44,079 | +0.46% | 30.4만 |
|---|
| 2026.07.08 | ₩43,959 | ₩43,959 | ₩43,592 | ₩43,705 | -0.58% | 12.9만 |
|---|
| 2026.07.07 | ₩44,252 | ₩44,332 | ₩44,065 | ₩44,145 | -0.24% | 16.6만 |
|---|
| 2026.07.06 | ₩44,092 | ₩44,319 | ₩44,059 | ₩44,212 | +0.27% | 51.4만 |
|---|
| 2026.07.02 | ₩43,932 | ₩43,985 | ₩43,558 | ₩43,985 | +0.12% | 44.2만 |
|---|
| 2026.07.01 | ₩43,839 | ₩43,999 | ₩43,652 | ₩43,705 | -0.30% | 10.6만 |
|---|
| 2026.06.30 | ₩43,718 | ₩44,052 | ₩43,565 | ₩43,772 | +0.12% | 30.5만 |
|---|
| 2026.06.29 | ₩43,785 | ₩43,785 | ₩43,345 | ₩43,745 | -0.09% | 28.5만 |
|---|
| 2026.06.26 | ₩43,758 | ₩43,799 | ₩43,505 | ₩43,732 | -0.06% | 20.7만 |
|---|
| 2026.06.25 | ₩43,678 | ₩44,252 | ₩43,612 | ₩43,812 | +0.31% | 53만 |
|---|
| 2026.06.24 | ₩43,078 | ₩43,452 | ₩43,051 | ₩43,452 | +0.87% | 20.4만 |
|---|
| 2026.06.23 | ₩42,745 | ₩43,171 | ₩42,578 | ₩43,065 | +0.75% | 22.2만 |
|---|
| 2026.06.22 | ₩42,971 | ₩43,205 | ₩42,951 | ₩43,131 | +0.37% | 21.8만 |
|---|
| 2026.06.18 | ₩42,838 | ₩42,991 | ₩42,651 | ₩42,798 | -0.09% | 22.1만 |
|---|
| 2026.06.17 | ₩42,718 | ₩43,011 | ₩42,304 | ₩42,478 | -0.56% | 25.6만 |
|---|
| 2026.06.16 | ₩43,118 | ₩43,225 | ₩42,638 | ₩42,758 | -0.84% | 11만 |
|---|
| 2026.06.15 | ₩43,211 | ₩43,298 | ₩42,838 | ₩42,905 | -0.71% | 7.4만 |
|---|
| 2026.06.12 | ₩42,651 | ₩43,038 | ₩42,478 | ₩42,931 | +0.66% | 10.6만 |
|---|
| 2026.06.11 | ₩42,251 | ₩42,665 | ₩42,171 | ₩42,531 | +0.66% | 24.4만 |
|---|
| 2026.06.10 | ₩42,344 | ₩42,611 | ₩42,011 | ₩42,037 | -0.72% | 12.2만 |
|---|
| 2026.06.09 | ₩42,104 | ₩42,384 | ₩41,864 | ₩42,384 | +0.67% | 24.5만 |
|---|
| 2026.06.08 | ₩42,198 | ₩42,198 | ₩41,744 | ₩41,764 | -1.03% | 12.7만 |
|---|
| 2026.06.05 | ₩42,104 | ₩42,251 | ₩41,864 | ₩41,931 | -0.41% | 27.8만 |
|---|
| 2026.06.04 | ₩42,171 | ₩42,291 | ₩42,011 | ₩42,198 | +0.06% | 9.6만 |
|---|
| 2026.06.03 | ₩42,011 | ₩42,304 | ₩41,944 | ₩42,011 | 0.00% | 30.2만 |
|---|
| 2026.06.02 | ₩41,584 | ₩42,158 | ₩41,584 | ₩42,131 | +1.32% | 22.8만 |
|---|
| 2026.06.01 | ₩41,864 | ₩41,984 | ₩41,624 | ₩41,671 | -0.46% | 16.9만 |
|---|
| 2026.05.29 | ₩42,478 | ₩42,584 | ₩42,118 | ₩42,118 | -0.85% | 20.4만 |
|---|
| 2026.05.28 | ₩42,518 | ₩42,591 | ₩42,236 | ₩42,278 | -0.56% | 29만 |
|---|
| 2026.05.27 | ₩42,825 | ₩42,905 | ₩42,558 | ₩42,598 | -0.53% | 37.1만 |
|---|
| 2026.05.26 | ₩42,878 | ₩42,918 | ₩42,491 | ₩42,838 | -0.09% | 22.8만 |
|---|
| 2026.05.22 | ₩42,278 | ₩42,558 | ₩42,091 | ₩42,558 | +0.66% | 19.1만 |
|---|
| 2026.05.21 | ₩41,677 | ₩42,091 | ₩41,437 | ₩42,064 | +0.93% | 43.8만 |
|---|
| 2026.05.20 | ₩41,544 | ₩41,851 | ₩41,264 | ₩41,851 | +0.74% | 42.2만 |
|---|
| 2026.05.19 | ₩41,437 | ₩41,691 | ₩41,224 | ₩41,370 | -0.16% | 57.8만 |
|---|
| 2026.05.18 | ₩41,664 | ₩41,917 | ₩41,517 | ₩41,637 | -0.06% | 34.6만 |
|---|
| 2026.05.15 | ₩41,824 | ₩41,824 | ₩41,464 | ₩41,517 | -0.73% | 62.4만 |
|---|
| 2026.05.14 | ₩42,051 | ₩42,234 | ₩41,971 | ₩42,024 | -0.06% | 35만 |
|---|
| 2026.05.13 | ₩41,851 | ₩41,971 | ₩41,611 | ₩41,824 | -0.06% | 35.6만 |
|---|
| 2026.05.12 | ₩41,877 | ₩41,971 | ₩41,517 | ₩41,877 | 0.00% | 28.2만 |
|---|
| 2026.05.11 | ₩42,004 | ₩42,171 | ₩41,904 | ₩41,917 | -0.21% | 23.1만 |
|---|
| 2026.05.08 | ₩41,931 | ₩42,064 | ₩41,784 | ₩41,944 | +0.03% | 17만 |
|---|
| 2026.05.07 | ₩42,251 | ₩42,251 | ₩41,637 | ₩41,704 | -1.29% | 48.6만 |
|---|
| 2026.05.06 | ₩42,304 | ₩42,398 | ₩42,104 | ₩42,278 | -0.06% | 65.8만 |
|---|
| 2026.05.05 | ₩41,704 | ₩42,170 | ₩41,591 | ₩42,011 | +0.74% | 27만 |
|---|
| 2026.05.04 | ₩41,811 | ₩42,024 | ₩41,397 | ₩41,531 | -0.67% | 30.6만 |
|---|
| 2026.05.01 | ₩42,078 | ₩42,278 | ₩41,904 | ₩41,904 | -0.41% | 22.7만 |
|---|
| 2026.04.30 | ₩41,330 | ₩41,997 | ₩41,330 | ₩41,971 | +1.55% | 37.6만 |
|---|
| 2026.04.29 | ₩41,477 | ₩41,544 | ₩41,184 | ₩41,317 | -0.39% | 24.5만 |
|---|
| 2026.04.28 | ₩41,224 | ₩41,297 | ₩40,917 | ₩41,170 | -0.13% | 25.3만 |
|---|
| 2026.04.27 | ₩41,077 | ₩41,277 | ₩41,024 | ₩41,170 | +0.23% | 19.5만 |
|---|
| 2026.04.24 | ₩41,277 | ₩41,277 | ₩41,004 | ₩41,024 | -0.61% | 17.1만 |
|---|
| 2026.04.23 | ₩40,890 | ₩41,250 | ₩40,877 | ₩41,170 | +0.69% | 28.8만 |
|---|
| 2026.04.22 | ₩41,197 | ₩41,197 | ₩40,577 | ₩40,703 | -1.20% | 21.3만 |
|---|
| 2026.04.21 | ₩41,357 | ₩41,357 | ₩40,904 | ₩40,944 | -1.00% | 24.4만 |
|---|
| 2026.04.20 | ₩41,197 | ₩41,357 | ₩41,057 | ₩41,197 | 0.00% | 14.5만 |
|---|
| 2026.04.17 | ₩40,837 | ₩41,437 | ₩40,837 | ₩41,197 | +0.88% | 20.2만 |
|---|
| 2026.04.16 | ₩40,530 | ₩40,690 | ₩40,410 | ₩40,610 | +0.20% | 17.5만 |
|---|
| 2026.04.15 | ₩40,650 | ₩40,650 | ₩40,236 | ₩40,490 | -0.39% | 19.7만 |
|---|
| 2026.04.14 | ₩40,677 | ₩40,783 | ₩40,463 | ₩40,637 | -0.10% | 25.2만 |
|---|
| 2026.04.13 | ₩40,303 | ₩40,583 | ₩40,063 | ₩40,570 | +0.66% | 20.6만 |
|---|
| 2026.04.10 | ₩40,637 | ₩40,637 | ₩40,343 | ₩40,383 | -0.62% | 18.5만 |
|---|
| 2026.04.09 | ₩40,090 | ₩40,717 | ₩40,090 | ₩40,530 | +1.10% | 13.6만 |
|---|
| 2026.04.08 | ₩39,943 | ₩40,290 | ₩39,943 | ₩40,250 | +0.77% | 19.4만 |
|---|
| 2026.04.07 | ₩39,183 | ₩39,489 | ₩39,122 | ₩39,329 | +0.37% | 20.6만 |
|---|
| 2026.04.06 | ₩39,089 | ₩39,289 | ₩38,976 | ₩39,236 | +0.38% | 23.6만 |
|---|
| 2026.04.02 | ₩38,942 | ₩39,489 | ₩38,802 | ₩39,196 | +0.65% | 35.5만 |
|---|
| 2026.04.01 | ₩39,196 | ₩39,449 | ₩39,183 | ₩39,263 | +0.17% | 27.8만 |
|---|
| 2026.03.31 | ₩39,089 | ₩39,476 | ₩38,742 | ₩39,156 | +0.17% | 44.7만 |
|---|
| 2026.03.30 | ₩38,956 | ₩38,982 | ₩38,482 | ₩38,622 | -0.86% | 24.8만 |
|---|
| 2026.03.27 | ₩38,956 | ₩39,080 | ₩38,502 | ₩38,569 | -0.99% | 25.7만 |
|---|
| 2026.03.26 | ₩39,049 | ₩39,436 | ₩38,996 | ₩39,056 | +0.02% | 21.5만 |
|---|
| 2026.03.25 | ₩39,396 | ₩39,529 | ₩39,102 | ₩39,289 | -0.27% | 17.4만 |
|---|
| 2026.03.24 | ₩38,782 | ₩39,316 | ₩38,716 | ₩39,176 | +1.01% | 35.8만 |
|---|
| 2026.03.23 | ₩39,129 | ₩39,569 | ₩39,002 | ₩39,049 | -0.20% | 15.6만 |
|---|
| 2026.03.20 | ₩39,102 | ₩39,196 | ₩38,482 | ₩38,582 | -1.33% | 18.7만 |
|---|
| 2026.03.19 | ₩38,942 | ₩39,356 | ₩38,849 | ₩39,183 | +0.62% | 20.1만 |
|---|
| 2026.03.18 | ₩39,609 | ₩39,676 | ₩39,176 | ₩39,196 | -1.04% | 30.9만 |
|---|
| 2026.03.17 | ₩39,916 | ₩40,076 | ₩39,790 | ₩39,823 | -0.23% | 34.3만 |
|---|
| 2026.03.16 | ₩39,850 | ₩39,970 | ₩39,689 | ₩39,716 | -0.33% | 24.5만 |
|---|
| 2026.03.13 | ₩39,810 | ₩39,810 | ₩39,436 | ₩39,516 | -0.74% | 17만 |
|---|
| 2026.03.12 | ₩39,609 | ₩39,890 | ₩39,396 | ₩39,396 | -0.54% | 24.4만 |
|---|
| 2026.03.11 | ₩40,010 | ₩40,130 | ₩39,783 | ₩39,947 | -0.16% | 18.5만 |
|---|
| 2026.03.10 | ₩40,370 | ₩40,650 | ₩40,116 | ₩40,116 | -0.63% | 29.8만 |
|---|
| 2026.03.09 | ₩40,236 | ₩40,517 | ₩39,623 | ₩40,477 | +0.60% | 45.1만 |
|---|
| 2026.03.06 | ₩40,663 | ₩40,689 | ₩40,236 | ₩40,557 | -0.26% | 22.6만 |
|---|
| 2026.03.05 | ₩41,224 | ₩41,357 | ₩40,897 | ₩41,077 | -0.36% | 13.4만 |
|---|
| 2026.03.04 | ₩41,384 | ₩41,597 | ₩41,157 | ₩41,544 | +0.39% | 38.5만 |
|---|
| 2026.03.03 | ₩41,130 | ₩41,584 | ₩40,730 | ₩41,437 | +0.75% | 40.9만 |
|---|
| 2026.03.02 | ₩41,464 | ₩41,931 | ₩41,410 | ₩41,797 | +0.80% | 18만 |
|---|
| 2026.02.27 | ₩41,664 | ₩41,744 | ₩41,430 | ₩41,744 | +0.19% | 10.8만 |
|---|
| 2026.02.26 | ₩41,891 | ₩41,957 | ₩41,571 | ₩41,851 | -0.10% | 27만 |
|---|
| 2026.02.25 | ₩42,104 | ₩42,104 | ₩41,557 | ₩41,984 | -0.29% | 11.8만 |
|---|
| 2026.02.24 | ₩41,757 | ₩42,011 | ₩41,657 | ₩42,011 | +0.61% | 14.9만 |
|---|
| 2026.02.23 | ₩42,158 | ₩42,158 | ₩41,544 | ₩41,757 | -0.95% | 22.4만 |
|---|
| 2026.02.20 | ₩42,051 | ₩42,279 | ₩41,771 | ₩42,238 | +0.44% | 20.3만 |
|---|
| 2026.02.19 | ₩42,051 | ₩42,144 | ₩41,731 | ₩41,877 | -0.41% | 15.1만 |
|---|
| 2026.02.18 | ₩42,118 | ₩42,304 | ₩42,051 | ₩42,131 | +0.03% | 17.9만 |
|---|
| 2026.02.17 | ₩42,091 | ₩42,238 | ₩41,751 | ₩42,091 | 0.00% | 33.1만 |
|---|
| 2026.02.13 | ₩41,744 | ₩42,171 | ₩41,637 | ₩42,024 | +0.67% | 28만 |
|---|
| 2026.02.12 | ₩42,171 | ₩42,458 | ₩41,544 | ₩41,731 | -1.04% | 22.7만 |
|---|
| 2026.02.11 | ₩41,984 | ₩42,131 | ₩41,817 | ₩42,064 | +0.19% | 16.8만 |
|---|
| 2026.02.10 | ₩41,744 | ₩41,917 | ₩41,717 | ₩41,851 | +0.26% | 22만 |
|---|
| 2026.02.09 | ₩41,544 | ₩41,717 | ₩41,397 | ₩41,704 | +0.39% | 16.6만 |
|---|
| 2026.02.06 | ₩41,264 | ₩41,624 | ₩41,264 | ₩41,564 | +0.73% | 16.8만 |
|---|
| 2026.02.05 | ₩40,997 | ₩41,010 | ₩40,690 | ₩40,930 | -0.16% | 24.2만 |
|---|
| 2026.02.04 | ₩40,530 | ₩41,077 | ₩40,530 | ₩40,930 | +0.99% | 17.6만 |
|---|
| 2026.02.03 | ₩40,423 | ₩40,530 | ₩40,030 | ₩40,303 | -0.30% | 47.8만 |
|---|
| 2026.02.02 | ₩40,023 | ₩40,383 | ₩40,023 | ₩40,343 | +0.80% | 19.5만 |
|---|
| 2026.01.30 | ₩39,983 | ₩40,103 | ₩39,689 | ₩40,063 | +0.20% | 24.2만 |
|---|
| 2026.01.29 | ₩40,103 | ₩40,236 | ₩39,743 | ₩39,996 | -0.27% | 22.1만 |
|---|
| 2026.01.28 | ₩40,063 | ₩40,126 | ₩39,876 | ₩39,956 | -0.27% | 21만 |
|---|
| 2026.01.27 | ₩40,076 | ₩40,076 | ₩39,883 | ₩40,036 | -0.10% | 10.4만 |
|---|
| 2026.01.26 | ₩40,090 | ₩40,183 | ₩39,903 | ₩40,036 | -0.13% | 29.7만 |
|---|
| 2026.01.23 | ₩40,143 | ₩40,156 | ₩39,796 | ₩40,023 | -0.30% | 19.2만 |
|---|
| 2026.01.22 | ₩40,263 | ₩40,450 | ₩40,196 | ₩40,223 | -0.10% | 60.8만 |
|---|
| 2026.01.21 | ₩39,843 | ₩40,276 | ₩39,796 | ₩40,156 | +0.79% | 33.9만 |
|---|
| 2026.01.20 | ₩39,796 | ₩39,916 | ₩39,596 | ₩39,649 | -0.37% | 30.7만 |
|---|
| 2026.01.16 | ₩40,076 | ₩40,096 | ₩39,932 | ₩40,050 | -0.07% | 11.2만 |
|---|
| 2026.01.15 | ₩39,770 | ₩40,135 | ₩39,770 | ₩40,063 | +0.74% | 21.3만 |
|---|
| 2026.01.14 | ₩39,516 | ₩39,716 | ₩39,489 | ₩39,663 | +0.37% | 30만 |
|---|
| 2026.01.13 | ₩39,556 | ₩39,649 | ₩39,316 | ₩39,516 | -0.10% | 22.9만 |
|---|
| 2026.01.12 | ₩39,423 | ₩39,516 | ₩39,303 | ₩39,496 | +0.19% | 36.4만 |
|---|
| 2026.01.09 | ₩39,383 | ₩39,596 | ₩39,343 | ₩39,515 | +0.34% | 79.5만 |
|---|
| 2026.01.08 | ₩38,729 | ₩39,396 | ₩38,729 | ₩39,316 | +1.52% | 18.7만 |
|---|
| 2026.01.07 | ₩39,289 | ₩39,383 | ₩38,742 | ₩38,796 | -1.26% | 20.8만 |
|---|
| 2026.01.06 | ₩38,942 | ₩39,225 | ₩38,862 | ₩39,196 | +0.65% | 33.2만 |
|---|
| 2026.01.05 | ₩38,836 | ₩39,176 | ₩38,797 | ₩39,009 | +0.45% | 24.5만 |
|---|
| 2026.01.02 | ₩38,449 | ₩38,836 | ₩38,289 | ₩38,809 | +0.94% | 17.3만 |
|---|
| 2025.12.31 | ₩38,716 | ₩38,716 | ₩38,395 | ₩38,422 | -0.76% | 13.7만 |
|---|
| 2025.12.30 | ₩38,889 | ₩38,929 | ₩38,796 | ₩38,796 | -0.24% | 12.4만 |
|---|
| 2025.12.29 | ₩38,996 | ₩39,062 | ₩38,876 | ₩38,929 | -0.17% | 14만 |
|---|
| 2025.12.26 | ₩39,022 | ₩39,062 | ₩38,889 | ₩39,049 | +0.07% | 13.9만 |
|---|
| 2025.12.24 | ₩38,916 | ₩39,062 | ₩38,889 | ₩38,996 | +0.21% | 8.7만 |
|---|
| 2025.12.23 | ₩38,889 | ₩38,969 | ₩38,782 | ₩38,889 | 0.00% | 16.6만 |
|---|
| 2025.12.22 | ₩38,649 | ₩38,942 | ₩38,542 | ₩38,889 | +0.62% | 25.1만 |
|---|
| 2025.12.19 | ₩38,622 | ₩38,716 | ₩38,509 | ₩38,582 | -0.10% | 22.7만 |
|---|
| 2025.12.18 | ₩38,796 | ₩38,929 | ₩38,622 | ₩38,676 | -0.31% | 39.6만 |
|---|
| 2025.12.17 | ₩38,582 | ₩38,796 | ₩38,515 | ₩38,676 | +0.24% | 24.7만 |
|---|
| 2025.12.16 | ₩38,756 | ₩38,876 | ₩38,449 | ₩38,542 | -0.55% | 20.9만 |
|---|
| 2025.12.15 | ₩38,929 | ₩38,929 | ₩38,559 | ₩38,729 | -0.51% | 16.6만 |
|---|
| 2025.12.12 | ₩38,956 | ₩39,009 | ₩38,609 | ₩38,729 | -0.58% | 19만 |
|---|
| 2025.12.11 | ₩38,209 | ₩38,902 | ₩38,209 | ₩38,836 | +1.64% | 29.7만 |
|---|
| 2025.12.10 | ₩37,795 | ₩38,409 | ₩37,742 | ₩38,315 | +1.38% | 34만 |
|---|
| 2025.12.09 | ₩37,782 | ₩38,129 | ₩37,702 | ₩37,782 | 0.00% | 23.1만 |
|---|
| 2025.12.08 | ₩38,262 | ₩38,262 | ₩37,795 | ₩37,848 | -1.08% | 35.9만 |
|---|
| 2025.12.05 | ₩38,129 | ₩38,315 | ₩38,062 | ₩38,195 | +0.17% | 15.4만 |
|---|
| 2025.12.04 | ₩37,995 | ₩38,262 | ₩37,974 | ₩38,129 | +0.35% | 16.1만 |
|---|
| 2025.12.03 | ₩37,795 | ₩38,073 | ₩37,795 | ₩38,035 | +0.64% | 24.4만 |
|---|
| 2025.12.02 | ₩38,129 | ₩38,129 | ₩37,675 | ₩37,675 | -1.19% | 23.5만 |
|---|
| 2025.12.01 | ₩38,062 | ₩38,274 | ₩37,942 | ₩37,955 | -0.28% | 19.6만 |
|---|
| 2025.11.28 | ₩38,249 | ₩38,315 | ₩38,142 | ₩38,209 | -0.10% | 6.2만 |
|---|
| 2025.11.26 | ₩37,995 | ₩38,315 | ₩37,995 | ₩38,102 | +0.28% | 13.6만 |
|---|
| 2025.11.25 | ₩37,662 | ₩38,069 | ₩37,662 | ₩38,009 | +0.92% | 25.6만 |
|---|
| 2025.11.24 | ₩37,568 | ₩37,622 | ₩37,368 | ₩37,488 | -0.21% | 15.6만 |
|---|
| 2025.11.21 | ₩37,141 | ₩37,808 | ₩37,088 | ₩37,648 | +1.36% | 39.1만 |
|---|
| 2025.11.20 | ₩37,568 | ₩37,582 | ₩36,901 | ₩36,901 | -1.78% | 16.9만 |
|---|
| 2025.11.19 | ₩37,221 | ₩37,235 | ₩36,955 | ₩37,128 | -0.25% | 14.7만 |
|---|
| 2025.11.18 | ₩37,088 | ₩37,435 | ₩37,088 | ₩37,248 | +0.43% | 15.7만 |
|---|
| 2025.11.17 | ₩37,728 | ₩37,728 | ₩37,141 | ₩37,181 | -1.45% | 20.2만 |
|---|
| 2025.11.14 | ₩37,622 | ₩37,875 | ₩37,608 | ₩37,795 | +0.46% | 11.4만 |
|---|
| 2025.11.13 | ₩37,968 | ₩38,149 | ₩37,752 | ₩37,822 | -0.39% | 13.4만 |
|---|
| 2025.11.12 | ₩38,129 | ₩38,329 | ₩38,102 | ₩38,102 | -0.07% | 30.1만 |
|---|
| 2025.11.11 | ₩38,022 | ₩38,202 | ₩37,928 | ₩38,102 | +0.21% | 16.7만 |
|---|
| 2025.11.10 | ₩38,049 | ₩38,049 | ₩37,675 | ₩37,888 | -0.42% | 19.8만 |
|---|
| 2025.11.07 | ₩37,515 | ₩37,875 | ₩37,488 | ₩37,822 | +0.82% | 19.3만 |
|---|
| 2025.11.06 | ₩37,795 | ₩37,875 | ₩37,582 | ₩37,622 | -0.46% | 19.8만 |
|---|
| 2025.11.05 | ₩37,835 | ₩38,129 | ₩37,728 | ₩37,902 | +0.18% | 16.5만 |
|---|
| 2025.11.04 | ₩37,608 | ₩37,868 | ₩37,608 | ₩37,782 | +0.46% | 21.2만 |
|---|
| 2025.11.03 | ₩37,728 | ₩37,835 | ₩37,368 | ₩37,782 | +0.14% | 22.7만 |
|---|
| 2025.10.31 | ₩37,715 | ₩37,882 | ₩37,568 | ₩37,808 | +0.25% | 26.2만 |
|---|
| 2025.10.30 | ₩37,688 | ₩38,169 | ₩37,688 | ₩37,742 | +0.14% | 20만 |
|---|
| 2025.10.29 | ₩38,355 | ₩38,462 | ₩37,835 | ₩37,995 | -0.94% | 17만 |
|---|
| 2025.10.28 | ₩38,609 | ₩38,756 | ₩38,475 | ₩38,636 | +0.07% | 14.2만 |
|---|
| 2025.10.27 | ₩38,942 | ₩38,942 | ₩38,769 | ₩38,889 | -0.14% | 26.8만 |
|---|
| 2025.10.24 | ₩39,289 | ₩39,289 | ₩38,769 | ₩38,769 | -1.32% | 9.8만 |
|---|
| 2025.10.23 | ₩38,889 | ₩39,009 | ₩38,662 | ₩38,969 | +0.21% | 33.4만 |
|---|
| 2025.10.22 | ₩39,076 | ₩39,142 | ₩38,809 | ₩38,916 | -0.41% | 12.7만 |
|---|
| 2025.10.21 | ₩38,889 | ₩39,169 | ₩38,849 | ₩39,009 | +0.31% | 8만 |
|---|
| 2025.10.20 | ₩38,889 | ₩39,009 | ₩38,756 | ₩38,942 | +0.14% | 13.4만 |
|---|
| 2025.10.17 | ₩38,609 | ₩38,742 | ₩38,537 | ₩38,676 | +0.17% | 14.5만 |
|---|
| 2025.10.16 | ₩39,183 | ₩39,183 | ₩38,529 | ₩38,649 | -1.36% | 21.4만 |
|---|
| 2025.10.15 | ₩39,196 | ₩39,343 | ₩38,809 | ₩39,062 | -0.34% | 5.5만 |
|---|
| 2025.10.14 | ₩38,382 | ₩39,132 | ₩38,382 | ₩39,009 | +1.63% | 6.4만 |
|---|
| 2025.10.13 | ₩38,529 | ₩38,716 | ₩38,435 | ₩38,609 | +0.21% | 10.7만 |
|---|
| 2025.10.10 | ₩38,982 | ₩39,062 | ₩38,249 | ₩38,249 | -1.88% | 9.7만 |
|---|