시장 데이터를 불러오는 중
전체 종목
ALPS Smith Core Plus Bond ETF 과거 주가
ALPS Smith Core Plus Bond ETF · SMTH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ALPS Smith Core Plus Bond ETF · SMTH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,911 | ₩32,931 | ₩32,871 | ₩32,897 | -0.04% | 72.7만 |
| 2026.10.08 | ₩32,844 | ₩32,964 | ₩32,830 | ₩32,964 | +0.37% | 59.2만 |
| 2026.10.07 | ₩32,737 | ₩32,891 | ₩32,723 | ₩32,844 | +0.33% | 81.1만 |
| 2026.10.06 | ₩32,897 | ₩32,951 | ₩32,844 | ₩32,857 | -0.12% | 262.6만 |
| 2026.10.05 | ₩32,871 | ₩32,884 | ₩32,790 | ₩32,871 | 0.00% | 54.6만 |
| 2026.10.02 | ₩33,005 | ₩33,038 | ₩32,849 | ₩32,864 | -0.43% | 64.4만 |
| 2026.10.01 | ₩32,616 | ₩32,978 | ₩32,616 | ₩32,938 | +0.99% | 60.7만 |
| 2026.09.30 | ₩32,938 | ₩32,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,884 |
| -0.16% |
| 69만 |
| 2026.09.29 | ₩32,964 | ₩32,964 | ₩32,817 | ₩32,911 | -0.16% | 142.6만 |
|---|
| 2026.09.28 | ₩33,005 | ₩33,031 | ₩32,904 | ₩32,964 | -0.12% | 275.3만 |
|---|
| 2026.09.25 | ₩33,125 | ₩33,165 | ₩33,038 | ₩33,165 | +0.12% | 168.3만 |
|---|
| 2026.09.24 | ₩33,273 | ₩33,293 | ₩33,098 | ₩33,098 | -0.52% | 36.4만 |
|---|
| 2026.09.23 | ₩33,487 | ₩33,487 | ₩33,206 | ₩33,259 | -0.68% | 46.1만 |
|---|
| 2026.09.22 | ₩33,554 | ₩33,567 | ₩33,492 | ₩33,554 | 0.00% | 47.4만 |
|---|
| 2026.09.21 | ₩33,554 | ₩33,554 | ₩33,506 | ₩33,541 | -0.04% | 50.1만 |
|---|
| 2026.09.18 | ₩33,501 | ₩33,501 | ₩33,434 | ₩33,440 | -0.18% | 35.2만 |
|---|
| 2026.09.17 | ₩33,527 | ₩33,608 | ₩33,507 | ₩33,554 | +0.08% | 99.3만 |
|---|
| 2026.09.16 | ₩33,554 | ₩33,628 | ₩33,467 | ₩33,474 | -0.24% | 52.5만 |
|---|
| 2026.09.15 | ₩33,501 | ₩33,521 | ₩33,474 | ₩33,501 | 0.00% | 692.6만 |
|---|
| 2026.09.14 | ₩33,501 | ₩33,608 | ₩33,420 | ₩33,527 | +0.08% | 2022.6만 |
|---|
| 2026.09.11 | ₩33,661 | ₩33,661 | ₩33,534 | ₩33,541 | -0.36% | 36.8만 |
|---|
| 2026.09.10 | ₩33,621 | ₩33,648 | ₩33,554 | ₩33,588 | -0.10% | 36.1만 |
|---|
| 2026.09.09 | ₩33,822 | ₩33,848 | ₩33,748 | ₩33,755 | -0.20% | 37.1만 |
|---|
| 2026.09.08 | ₩33,889 | ₩33,889 | ₩33,809 | ₩33,862 | -0.08% | 34.3만 |
|---|
| 2026.09.04 | ₩33,888 | ₩33,903 | ₩33,849 | ₩33,889 | +0.00% | 32.8만 |
|---|
| 2026.09.03 | ₩33,889 | ₩33,916 | ₩33,862 | ₩33,862 | -0.08% | 34만 |
|---|
| 2026.09.02 | ₩33,836 | ₩33,836 | ₩33,783 | ₩33,836 | 0.00% | 40.9만 |
|---|
| 2026.09.01 | ₩33,809 | ₩33,896 | ₩33,795 | ₩33,795 | -0.04% | 27.2만 |
|---|
| 2026.08.31 | ₩33,836 | ₩33,903 | ₩33,836 | ₩33,896 | +0.18% | 30.2만 |
|---|
| 2026.08.28 | ₩33,970 | ₩34,097 | ₩33,923 | ₩33,929 | -0.12% | 36.6만 |
|---|
| 2026.08.27 | ₩34,050 | ₩34,063 | ₩34,010 | ₩34,016 | -0.10% | 29.8만 |
|---|
| 2026.08.26 | ₩34,010 | ₩34,050 | ₩33,984 | ₩34,050 | +0.12% | 28.2만 |
|---|
| 2026.08.25 | ₩34,023 | ₩34,077 | ₩33,983 | ₩34,077 | +0.16% | 30.5만 |
|---|
| 2026.08.24 | ₩33,929 | ₩33,949 | ₩33,905 | ₩33,917 | -0.04% | 26.2만 |
|---|
| 2026.08.21 | ₩33,903 | ₩33,903 | ₩33,849 | ₩33,862 | -0.12% | 28.4만 |
|---|
| 2026.08.20 | ₩33,916 | ₩33,943 | ₩33,882 | ₩33,909 | -0.02% | 32.3만 |
|---|
| 2026.08.19 | ₩34,104 | ₩34,130 | ₩34,063 | ₩34,124 | +0.06% | 27.8만 |
|---|
| 2026.08.18 | ₩33,876 | ₩33,983 | ₩33,876 | ₩33,976 | +0.30% | 31.8만 |
|---|
| 2026.08.17 | ₩34,023 | ₩34,023 | ₩33,943 | ₩33,943 | -0.24% | 140만 |
|---|
| 2026.08.14 | ₩34,117 | ₩34,117 | ₩34,010 | ₩34,037 | -0.24% | 21.2만 |
|---|
| 2026.08.13 | ₩34,117 | ₩34,171 | ₩34,097 | ₩34,110 | -0.02% | 29.2만 |
|---|
| 2026.08.12 | ₩34,050 | ₩34,050 | ₩33,996 | ₩34,016 | -0.10% | 26.1만 |
|---|
| 2026.08.11 | ₩34,024 | ₩34,043 | ₩33,961 | ₩33,983 | -0.12% | 34.3만 |
|---|
| 2026.08.10 | ₩34,010 | ₩34,037 | ₩33,970 | ₩33,990 | -0.06% | 73.2만 |
|---|
| 2026.08.07 | ₩34,090 | ₩34,142 | ₩34,050 | ₩34,097 | +0.02% | 34.2만 |
|---|
| 2026.08.06 | ₩34,077 | ₩34,102 | ₩34,023 | ₩34,037 | -0.12% | 77.1만 |
|---|
| 2026.08.05 | ₩34,117 | ₩34,144 | ₩34,090 | ₩34,124 | +0.02% | 36.4만 |
|---|
| 2026.08.04 | ₩34,063 | ₩34,117 | ₩34,051 | ₩34,090 | +0.08% | 32만 |
|---|
| 2026.08.03 | ₩33,943 | ₩33,970 | ₩33,943 | ₩33,963 | +0.06% | 26.8만 |
|---|
| 2026.07.31 | ₩33,909 | ₩33,909 | ₩33,836 | ₩33,886 | -0.07% | 28만 |
|---|
| 2026.07.30 | ₩33,970 | ₩33,976 | ₩33,931 | ₩33,949 | -0.06% | 20만 |
|---|
| 2026.07.29 | ₩34,037 | ₩34,063 | ₩33,916 | ₩33,916 | -0.35% | 28.9만 |
|---|
| 2026.07.28 | ₩34,023 | ₩34,077 | ₩34,010 | ₩34,061 | +0.11% | 30.6만 |
|---|
| 2026.07.27 | ₩33,996 | ₩34,010 | ₩33,963 | ₩33,990 | -0.02% | 22.2만 |
|---|
| 2026.07.24 | ₩33,936 | ₩33,983 | ₩33,916 | ₩33,923 | -0.04% | 56.7만 |
|---|
| 2026.07.23 | ₩33,889 | ₩33,943 | ₩33,876 | ₩33,909 | +0.06% | 68.6만 |
|---|
| 2026.07.22 | ₩34,023 | ₩34,037 | ₩33,983 | ₩33,983 | -0.12% | 33만 |
|---|
| 2026.07.21 | ₩34,090 | ₩34,090 | ₩34,037 | ₩34,050 | -0.12% | 27.2만 |
|---|
| 2026.07.20 | ₩34,184 | ₩34,191 | ₩34,104 | ₩34,130 | -0.16% | 43.2만 |
|---|
| 2026.07.17 | ₩34,197 | ₩34,251 | ₩34,184 | ₩34,204 | +0.02% | 103.3만 |
|---|
| 2026.07.16 | ₩34,130 | ₩34,184 | ₩34,110 | ₩34,164 | +0.10% | 27.1만 |
|---|
| 2026.07.15 | ₩34,251 | ₩34,331 | ₩34,251 | ₩34,305 | +0.16% | 28.7만 |
|---|
| 2026.07.14 | ₩34,238 | ₩34,305 | ₩34,212 | ₩34,224 | -0.04% | 33.2만 |
|---|
| 2026.07.13 | ₩34,251 | ₩34,264 | ₩34,171 | ₩34,184 | -0.20% | 26만 |
|---|
| 2026.07.10 | ₩34,318 | ₩34,325 | ₩34,278 | ₩34,291 | -0.08% | 29만 |
|---|
| 2026.07.09 | ₩34,305 | ₩34,358 | ₩34,291 | ₩34,318 | +0.04% | 35.8만 |
|---|
| 2026.07.08 | ₩34,278 | ₩34,305 | ₩34,224 | ₩34,291 | +0.04% | 43만 |
|---|
| 2026.07.07 | ₩34,425 | ₩34,439 | ₩34,318 | ₩34,331 | -0.27% | 36.4만 |
|---|
| 2026.07.06 | ₩34,439 | ₩34,492 | ₩34,439 | ₩34,479 | +0.12% | 40.8만 |
|---|
| 2026.07.02 | ₩34,459 | ₩34,499 | ₩34,439 | ₩34,479 | +0.06% | 28.2만 |
|---|
| 2026.07.01 | ₩34,398 | ₩34,465 | ₩34,398 | ₩34,432 | +0.10% | 29.5만 |
|---|
| 2026.06.30 | ₩34,573 | ₩34,586 | ₩34,492 | ₩34,492 | -0.23% | 28.7만 |
|---|
| 2026.06.29 | ₩34,599 | ₩34,633 | ₩34,599 | ₩34,619 | +0.06% | 18.2만 |
|---|
| 2026.06.26 | ₩34,559 | ₩34,619 | ₩34,559 | ₩34,599 | +0.12% | 29.4만 |
|---|
| 2026.06.25 | ₩34,599 | ₩34,613 | ₩34,559 | ₩34,573 | -0.08% | 28.1만 |
|---|
| 2026.06.24 | ₩34,519 | ₩34,573 | ₩34,519 | ₩34,546 | +0.08% | 21.9만 |
|---|
| 2026.06.23 | ₩34,398 | ₩34,445 | ₩34,398 | ₩34,398 | 0.00% | 30.9만 |
|---|
| 2026.06.22 | ₩34,412 | ₩34,418 | ₩34,358 | ₩34,392 | -0.06% | 33.3만 |
|---|
| 2026.06.18 | ₩34,506 | ₩34,546 | ₩34,452 | ₩34,479 | -0.08% | 49만 |
|---|
| 2026.06.17 | ₩34,586 | ₩34,666 | ₩34,492 | ₩34,499 | -0.25% | 278.4만 |
|---|
| 2026.06.16 | ₩34,573 | ₩34,640 | ₩34,566 | ₩34,586 | +0.04% | 31.5만 |
|---|
| 2026.06.15 | ₩34,599 | ₩34,613 | ₩34,532 | ₩34,532 | -0.19% | 18.9만 |
|---|
| 2026.06.12 | ₩34,519 | ₩34,539 | ₩34,472 | ₩34,506 | -0.04% | 25.8만 |
|---|
| 2026.06.11 | ₩34,385 | ₩34,559 | ₩34,385 | ₩34,546 | +0.47% | 28.8만 |
|---|
| 2026.06.10 | ₩34,372 | ₩34,418 | ₩34,333 | ₩34,358 | -0.04% | 23.8만 |
|---|
| 2026.06.09 | ₩34,358 | ₩34,398 | ₩34,331 | ₩34,392 | +0.10% | 26.1만 |
|---|
| 2026.06.08 | ₩34,398 | ₩34,398 | ₩34,305 | ₩34,305 | -0.27% | 23.1만 |
|---|
| 2026.06.05 | ₩34,372 | ₩34,425 | ₩34,333 | ₩34,351 | -0.06% | 37.1만 |
|---|
| 2026.06.04 | ₩34,499 | ₩34,519 | ₩34,472 | ₩34,485 | -0.04% | 40.3만 |
|---|
| 2026.06.03 | ₩34,425 | ₩34,459 | ₩34,406 | ₩34,439 | +0.04% | 37.3만 |
|---|
| 2026.06.02 | ₩34,506 | ₩34,546 | ₩34,492 | ₩34,512 | +0.02% | 27.9만 |
|---|
| 2026.06.01 | ₩34,398 | ₩34,506 | ₩34,392 | ₩34,489 | +0.26% | 39만 |
|---|
| 2026.05.29 | ₩34,519 | ₩34,539 | ₩34,479 | ₩34,506 | -0.04% | 156.8만 |
|---|
| 2026.05.28 | ₩34,372 | ₩34,492 | ₩34,372 | ₩34,479 | +0.31% | 30.2만 |
|---|
| 2026.05.27 | ₩34,412 | ₩34,452 | ₩34,398 | ₩34,412 | 0.00% | 31.2만 |
|---|
| 2026.05.26 | ₩34,398 | ₩34,439 | ₩34,345 | ₩34,378 | -0.06% | 36.9만 |
|---|
| 2026.05.22 | ₩34,318 | ₩34,318 | ₩34,211 | ₩34,291 | -0.08% | 27.4만 |
|---|
| 2026.05.21 | ₩34,157 | ₩34,238 | ₩34,090 | ₩34,238 | +0.24% | 44.1만 |
|---|
| 2026.05.20 | ₩34,104 | ₩34,331 | ₩34,090 | ₩34,331 | +0.67% | 22.7만 |
|---|
| 2026.05.19 | ₩34,144 | ₩34,184 | ₩34,090 | ₩34,117 | -0.08% | 41.4만 |
|---|
| 2026.05.18 | ₩34,291 | ₩34,318 | ₩34,211 | ₩34,258 | -0.10% | 20만 |
|---|
| 2026.05.15 | ₩34,305 | ₩34,318 | ₩34,264 | ₩34,264 | -0.12% | 48.5만 |
|---|
| 2026.05.14 | ₩34,532 | ₩34,532 | ₩34,465 | ₩34,465 | -0.19% | 16.8만 |
|---|
| 2026.05.13 | ₩34,452 | ₩34,479 | ₩34,405 | ₩34,452 | 0.00% | 19.7만 |
|---|
| 2026.05.12 | ₩34,479 | ₩34,479 | ₩34,445 | ₩34,452 | -0.08% | 23.4만 |
|---|
| 2026.05.11 | ₩34,599 | ₩34,613 | ₩34,546 | ₩34,552 | -0.14% | 25.8만 |
|---|
| 2026.05.08 | ₩34,626 | ₩34,666 | ₩34,613 | ₩34,633 | +0.02% | 90.1만 |
|---|
| 2026.05.07 | ₩34,680 | ₩34,680 | ₩34,539 | ₩34,552 | -0.37% | 23만 |
|---|
| 2026.05.06 | ₩34,640 | ₩34,666 | ₩34,613 | ₩34,653 | +0.04% | 22.4만 |
|---|
| 2026.05.05 | ₩34,465 | ₩34,519 | ₩34,452 | ₩34,499 | +0.10% | 32.4만 |
|---|
| 2026.05.04 | ₩34,459 | ₩34,492 | ₩34,372 | ₩34,418 | -0.12% | 31.2만 |
|---|
| 2026.05.01 | ₩34,506 | ₩34,613 | ₩34,472 | ₩34,506 | 0.00% | 64.1만 |
|---|
| 2026.04.30 | ₩34,546 | ₩34,546 | ₩34,485 | ₩34,499 | -0.14% | 17만 |
|---|
| 2026.04.29 | ₩34,532 | ₩34,532 | ₩34,439 | ₩34,439 | -0.27% | 47.2만 |
|---|
| 2026.04.28 | ₩34,546 | ₩34,586 | ₩34,532 | ₩34,579 | +0.10% | 17.6만 |
|---|
| 2026.04.27 | ₩34,626 | ₩34,653 | ₩34,559 | ₩34,599 | -0.08% | 33.4만 |
|---|
| 2026.04.24 | ₩34,599 | ₩34,680 | ₩34,573 | ₩34,653 | +0.15% | 24.8만 |
|---|
| 2026.04.23 | ₩34,653 | ₩34,707 | ₩34,559 | ₩34,619 | -0.10% | 18.8만 |
|---|
| 2026.04.22 | ₩34,733 | ₩34,733 | ₩34,573 | ₩34,680 | -0.15% | 68.5만 |
|---|
| 2026.04.21 | ₩34,693 | ₩34,740 | ₩34,640 | ₩34,653 | -0.12% | 71.5만 |
|---|
| 2026.04.20 | ₩34,747 | ₩34,760 | ₩34,700 | ₩34,720 | -0.08% | 18.8만 |
|---|
| 2026.04.17 | ₩34,747 | ₩34,795 | ₩34,733 | ₩34,747 | 0.00% | 12.6만 |
|---|
| 2026.04.16 | ₩34,693 | ₩34,707 | ₩34,599 | ₩34,599 | -0.27% | 15.3만 |
|---|
| 2026.04.15 | ₩34,827 | ₩34,834 | ₩34,774 | ₩34,814 | -0.04% | 24만 |
|---|
| 2026.04.14 | ₩34,747 | ₩34,854 | ₩34,747 | ₩34,854 | +0.31% | 18.5만 |
|---|
| 2026.04.13 | ₩34,653 | ₩34,753 | ₩34,653 | ₩34,753 | +0.29% | 17.6만 |
|---|
| 2026.04.10 | ₩34,720 | ₩34,729 | ₩34,668 | ₩34,680 | -0.12% | 19.3만 |
|---|
| 2026.04.09 | ₩34,707 | ₩34,800 | ₩34,670 | ₩34,733 | +0.08% | 19.2만 |
|---|
| 2026.04.08 | ₩34,800 | ₩34,814 | ₩34,693 | ₩34,727 | -0.21% | 20.8만 |
|---|
| 2026.04.07 | ₩34,586 | ₩34,640 | ₩34,499 | ₩34,613 | +0.08% | 15.9만 |
|---|
| 2026.04.06 | ₩34,599 | ₩34,640 | ₩34,586 | ₩34,599 | 0.00% | 16.3만 |
|---|
| 2026.04.02 | ₩34,519 | ₩34,640 | ₩34,519 | ₩34,626 | +0.31% | 20.8만 |
|---|
| 2026.04.01 | ₩34,546 | ₩34,599 | ₩34,519 | ₩34,539 | -0.02% | 31.7만 |
|---|
| 2026.03.31 | ₩34,465 | ₩34,566 | ₩34,456 | ₩34,512 | +0.14% | 22.9만 |
|---|
| 2026.03.30 | ₩34,412 | ₩34,468 | ₩34,372 | ₩34,412 | 0.00% | 21.8만 |
|---|
| 2026.03.27 | ₩34,197 | ₩34,291 | ₩34,171 | ₩34,224 | +0.08% | 29.2만 |
|---|
| 2026.03.26 | ₩34,385 | ₩34,432 | ₩34,278 | ₩34,291 | -0.27% | 22.7만 |
|---|
| 2026.03.25 | ₩34,506 | ₩34,532 | ₩34,465 | ₩34,485 | -0.06% | 9.9만 |
|---|
| 2026.03.24 | ₩34,331 | ₩34,418 | ₩34,305 | ₩34,385 | +0.16% | 31.6만 |
|---|
| 2026.03.23 | ₩34,358 | ₩34,492 | ₩34,345 | ₩34,445 | +0.25% | 29.1만 |
|---|
| 2026.03.20 | ₩34,532 | ₩34,532 | ₩34,305 | ₩34,345 | -0.54% | 62.6만 |
|---|
| 2026.03.19 | ₩34,465 | ₩34,626 | ₩34,465 | ₩34,606 | +0.41% | 77.7만 |
|---|
| 2026.03.18 | ₩34,760 | ₩34,794 | ₩34,680 | ₩34,680 | -0.23% | 35.6만 |
|---|
| 2026.03.17 | ₩34,747 | ₩34,814 | ₩34,747 | ₩34,787 | +0.12% | 23.6만 |
|---|
| 2026.03.16 | ₩34,693 | ₩34,747 | ₩34,666 | ₩34,713 | +0.06% | 23.7만 |
|---|
| 2026.03.13 | ₩34,680 | ₩34,707 | ₩34,575 | ₩34,586 | -0.27% | 16.8만 |
|---|
| 2026.03.12 | ₩34,700 | ₩34,747 | ₩34,619 | ₩34,646 | -0.15% | 45.9만 |
|---|
| 2026.03.11 | ₩34,908 | ₩34,908 | ₩34,767 | ₩34,787 | -0.35% | 35.9만 |
|---|
| 2026.03.10 | ₩35,028 | ₩35,107 | ₩34,948 | ₩34,975 | -0.15% | 30.7만 |
|---|
| 2026.03.09 | ₩34,921 | ₩35,075 | ₩34,901 | ₩35,055 | +0.38% | 26.5만 |
|---|
| 2026.03.06 | ₩34,921 | ₩35,048 | ₩34,894 | ₩34,975 | +0.15% | 25.9만 |
|---|
| 2026.03.05 | ₩35,055 | ₩35,055 | ₩34,995 | ₩35,015 | -0.11% | 24.6만 |
|---|
| 2026.03.04 | ₩35,135 | ₩35,176 | ₩35,111 | ₩35,122 | -0.04% | 40.6만 |
|---|
| 2026.03.03 | ₩35,028 | ₩35,162 | ₩35,015 | ₩35,122 | +0.27% | 30.3만 |
|---|
| 2026.03.02 | ₩35,202 | ₩35,202 | ₩35,109 | ₩35,169 | -0.10% | 16.9만 |
|---|
| 2026.02.27 | ₩35,296 | ₩35,323 | ₩35,296 | ₩35,316 | +0.06% | 27.1만 |
|---|
| 2026.02.26 | ₩35,202 | ₩35,296 | ₩35,202 | ₩35,256 | +0.15% | 21.1만 |
|---|
| 2026.02.25 | ₩35,176 | ₩35,236 | ₩35,176 | ₩35,209 | +0.10% | 27.6만 |
|---|
| 2026.02.24 | ₩35,214 | ₩35,216 | ₩35,189 | ₩35,202 | -0.03% | 28.2만 |
|---|
| 2026.02.23 | ₩35,162 | ₩35,243 | ₩35,162 | ₩35,216 | +0.15% | 31.1만 |
|---|
| 2026.02.20 | ₩35,162 | ₩35,176 | ₩35,109 | ₩35,149 | -0.04% | 28.2만 |
|---|
| 2026.02.19 | ₩35,109 | ₩35,176 | ₩35,109 | ₩35,176 | +0.19% | 27.5만 |
|---|
| 2026.02.18 | ₩35,269 | ₩35,310 | ₩35,243 | ₩35,243 | -0.08% | 24.7만 |
|---|
| 2026.02.17 | ₩35,095 | ₩35,304 | ₩35,095 | ₩35,283 | +0.53% | 27.4만 |
|---|
| 2026.02.13 | ₩35,256 | ₩35,296 | ₩35,256 | ₩35,289 | +0.10% | 28만 |
|---|
| 2026.02.12 | ₩35,095 | ₩35,202 | ₩35,095 | ₩35,189 | +0.27% | 30.2만 |
|---|
| 2026.02.11 | ₩35,055 | ₩35,091 | ₩35,028 | ₩35,048 | -0.02% | 26.3만 |
|---|
| 2026.02.10 | ₩35,082 | ₩35,115 | ₩35,068 | ₩35,095 | +0.04% | 41.8만 |
|---|
| 2026.02.09 | ₩34,961 | ₩35,015 | ₩34,941 | ₩35,001 | +0.11% | 22.9만 |
|---|
| 2026.02.06 | ₩34,975 | ₩34,981 | ₩34,934 | ₩34,968 | -0.02% | 17.5만 |
|---|
| 2026.02.05 | ₩34,881 | ₩34,975 | ₩34,881 | ₩34,968 | +0.25% | 17.3만 |
|---|
| 2026.02.04 | ₩34,827 | ₩34,854 | ₩34,720 | ₩34,834 | +0.02% | 23.4만 |
|---|
| 2026.02.03 | ₩34,814 | ₩34,854 | ₩34,791 | ₩34,847 | +0.10% | 18.2만 |
|---|
| 2026.02.02 | ₩34,867 | ₩34,882 | ₩34,820 | ₩34,820 | -0.13% | 20.9만 |
|---|
| 2026.01.30 | ₩34,867 | ₩34,908 | ₩34,867 | ₩34,867 | 0.00% | 32.3만 |
|---|
| 2026.01.29 | ₩34,827 | ₩34,908 | ₩34,827 | ₩34,908 | +0.23% | 49.4만 |
|---|
| 2026.01.28 | ₩34,881 | ₩34,881 | ₩34,827 | ₩34,874 | -0.02% | 27.8만 |
|---|
| 2026.01.27 | ₩34,894 | ₩34,941 | ₩34,881 | ₩34,881 | -0.04% | 60.7만 |
|---|
| 2026.01.26 | ₩34,921 | ₩34,948 | ₩34,914 | ₩34,928 | +0.02% | 53만 |
|---|
| 2026.01.23 | ₩34,841 | ₩34,894 | ₩34,827 | ₩34,894 | +0.15% | 34.1만 |
|---|
| 2026.01.22 | ₩34,814 | ₩34,863 | ₩34,794 | ₩34,847 | +0.10% | 72.1만 |
|---|
| 2026.01.21 | ₩34,867 | ₩34,961 | ₩34,847 | ₩34,934 | +0.19% | 128.1만 |
|---|
| 2026.01.20 | ₩34,894 | ₩34,894 | ₩34,841 | ₩34,854 | -0.12% | 29.6만 |
|---|
| 2026.01.16 | ₩35,028 | ₩35,042 | ₩34,975 | ₩34,981 | -0.13% | 34.6만 |
|---|
| 2026.01.15 | ₩35,109 | ₩35,109 | ₩35,055 | ₩35,068 | -0.11% | 26.3만 |
|---|
| 2026.01.14 | ₩35,042 | ₩35,106 | ₩35,035 | ₩35,068 | +0.08% | 22.2만 |
|---|
| 2026.01.13 | ₩35,068 | ₩35,068 | ₩35,001 | ₩35,042 | -0.08% | 25.3만 |
|---|
| 2026.01.12 | ₩34,961 | ₩35,015 | ₩34,961 | ₩35,001 | +0.11% | 31만 |
|---|
| 2026.01.09 | ₩34,948 | ₩35,012 | ₩34,948 | ₩35,001 | +0.15% | 30만 |
|---|
| 2026.01.08 | ₩34,961 | ₩34,981 | ₩34,948 | ₩34,954 | -0.02% | 17.6만 |
|---|
| 2026.01.07 | ₩35,028 | ₩35,042 | ₩34,988 | ₩35,021 | -0.02% | 28.1만 |
|---|
| 2026.01.06 | ₩34,948 | ₩34,975 | ₩34,914 | ₩34,961 | +0.04% | 37.7만 |
|---|
| 2026.01.05 | ₩34,975 | ₩34,988 | ₩34,922 | ₩34,961 | -0.04% | 21.8만 |
|---|
| 2026.01.02 | ₩34,961 | ₩34,961 | ₩34,894 | ₩34,914 | -0.13% | 24.2만 |
|---|
| 2025.12.31 | ₩34,961 | ₩35,015 | ₩34,934 | ₩34,934 | -0.08% | 17.9만 |
|---|
| 2025.12.30 | ₩34,988 | ₩35,028 | ₩34,961 | ₩35,015 | +0.08% | 26.4만 |
|---|
| 2025.12.29 | ₩35,015 | ₩35,055 | ₩34,988 | ₩35,021 | +0.02% | 25.3만 |
|---|
| 2025.12.26 | ₩35,028 | ₩35,028 | ₩34,961 | ₩34,975 | -0.15% | 30.6만 |
|---|
| 2025.12.24 | ₩34,921 | ₩34,995 | ₩34,921 | ₩34,975 | +0.15% | 30만 |
|---|
| 2025.12.23 | ₩34,841 | ₩35,001 | ₩34,827 | ₩34,894 | +0.15% | 36.7만 |
|---|
| 2025.12.22 | ₩34,894 | ₩34,917 | ₩34,881 | ₩34,894 | 0.00% | 56.8만 |
|---|
| 2025.12.19 | ₩34,934 | ₩34,954 | ₩34,901 | ₩34,934 | 0.00% | 35.7만 |
|---|
| 2025.12.18 | ₩34,948 | ₩35,015 | ₩34,928 | ₩34,968 | +0.06% | 29만 |
|---|
| 2025.12.17 | ₩35,000 | ₩35,035 | ₩34,975 | ₩35,008 | +0.02% | 43.4만 |
|---|
| 2025.12.16 | ₩34,921 | ₩35,042 | ₩34,921 | ₩35,042 | +0.35% | 44.5만 |
|---|
| 2025.12.15 | ₩34,948 | ₩35,001 | ₩34,934 | ₩34,954 | +0.02% | 24만 |
|---|
| 2025.12.12 | ₩34,948 | ₩34,961 | ₩34,921 | ₩34,934 | -0.04% | 26.5만 |
|---|
| 2025.12.11 | ₩35,095 | ₩35,115 | ₩35,042 | ₩35,048 | -0.13% | 23.1만 |
|---|
| 2025.12.10 | ₩34,934 | ₩35,055 | ₩34,934 | ₩35,048 | +0.33% | 20.6만 |
|---|
| 2025.12.09 | ₩34,988 | ₩35,028 | ₩34,934 | ₩34,948 | -0.11% | 21.8만 |
|---|
| 2025.12.08 | ₩35,028 | ₩35,042 | ₩34,948 | ₩35,001 | -0.08% | 25.6만 |
|---|
| 2025.12.05 | ₩35,103 | ₩35,109 | ₩35,028 | ₩35,042 | -0.18% | 28.5만 |
|---|
| 2025.12.04 | ₩35,109 | ₩35,109 | ₩35,068 | ₩35,102 | -0.02% | 25.2만 |
|---|
| 2025.12.03 | ₩35,122 | ₩35,176 | ₩35,088 | ₩35,176 | +0.15% | 31.2만 |
|---|
| 2025.12.02 | ₩35,055 | ₩35,115 | ₩35,047 | ₩35,109 | +0.15% | 30.6만 |
|---|
| 2025.12.01 | ₩35,082 | ₩35,082 | ₩35,046 | ₩35,068 | -0.04% | 18만 |
|---|
| 2025.11.28 | ₩35,256 | ₩35,256 | ₩35,162 | ₩35,216 | -0.11% | 9.6만 |
|---|
| 2025.11.26 | ₩35,162 | ₩35,243 | ₩35,135 | ₩35,243 | +0.23% | 23만 |
|---|
| 2025.11.25 | ₩35,109 | ₩35,209 | ₩35,109 | ₩35,176 | +0.19% | 34.7만 |
|---|
| 2025.11.24 | ₩35,082 | ₩35,109 | ₩35,055 | ₩35,068 | -0.04% | 20.8만 |
|---|
| 2025.11.21 | ₩35,015 | ₩35,028 | ₩34,981 | ₩35,015 | 0.00% | 28만 |
|---|
| 2025.11.20 | ₩34,934 | ₩34,981 | ₩34,921 | ₩34,921 | -0.04% | 27.7만 |
|---|
| 2025.11.19 | ₩35,028 | ₩35,082 | ₩35,015 | ₩35,015 | -0.04% | 26.7만 |
|---|
| 2025.11.18 | ₩35,068 | ₩35,082 | ₩35,001 | ₩35,055 | -0.04% | 30.1만 |
|---|
| 2025.11.17 | ₩35,028 | ₩35,048 | ₩35,001 | ₩35,001 | -0.08% | 21.1만 |
|---|
| 2025.11.14 | ₩35,095 | ₩35,098 | ₩34,908 | ₩34,988 | -0.31% | 30.5만 |
|---|
| 2025.11.13 | ₩35,082 | ₩35,162 | ₩35,055 | ₩35,055 | -0.08% | 36.3만 |
|---|
| 2025.11.12 | ₩35,135 | ₩35,212 | ₩35,135 | ₩35,135 | 0.00% | 36.2만 |
|---|
| 2025.11.11 | ₩35,122 | ₩35,189 | ₩35,122 | ₩35,162 | +0.11% | 70.2만 |
|---|
| 2025.11.10 | ₩35,082 | ₩35,102 | ₩35,055 | ₩35,055 | -0.08% | 20.8만 |
|---|
| 2025.11.07 | ₩35,068 | ₩35,122 | ₩35,062 | ₩35,095 | +0.08% | 27.7만 |
|---|
| 2025.11.06 | ₩35,055 | ₩35,122 | ₩35,055 | ₩35,109 | +0.15% | 104.2만 |
|---|
| 2025.11.05 | ₩35,055 | ₩35,055 | ₩34,961 | ₩34,988 | -0.19% | 24.1만 |
|---|
| 2025.11.04 | ₩35,028 | ₩35,109 | ₩35,028 | ₩35,055 | +0.08% | 26.7만 |
|---|
| 2025.11.03 | ₩35,019 | ₩35,051 | ₩35,007 | ₩35,048 | +0.08% | 21.3만 |
|---|
| 2025.10.31 | ₩35,122 | ₩35,149 | ₩35,068 | ₩35,068 | -0.15% | 21.6만 |
|---|
| 2025.10.30 | ₩35,055 | ₩35,162 | ₩35,055 | ₩35,135 | +0.23% | 30만 |
|---|
| 2025.10.29 | ₩35,323 | ₩35,350 | ₩35,176 | ₩35,176 | -0.42% | 45.3만 |
|---|
| 2025.10.28 | ₩35,336 | ₩35,371 | ₩35,323 | ₩35,336 | 0.00% | 28.6만 |
|---|
| 2025.10.27 | ₩35,283 | ₩35,336 | ₩35,263 | ₩35,330 | +0.13% | 30.8만 |
|---|
| 2025.10.24 | ₩35,310 | ₩35,323 | ₩35,256 | ₩35,269 | -0.11% | 32.6만 |
|---|
| 2025.10.23 | ₩35,269 | ₩35,303 | ₩35,176 | ₩35,243 | -0.08% | 19.8만 |
|---|
| 2025.10.22 | ₩35,430 | ₩35,470 | ₩35,417 | ₩35,464 | +0.09% | 26.7만 |
|---|
| 2025.10.21 | ₩35,470 | ₩35,470 | ₩35,430 | ₩35,430 | -0.11% | 27.5만 |
|---|
| 2025.10.20 | ₩35,390 | ₩35,457 | ₩35,370 | ₩35,457 | +0.19% | 13.2만 |
|---|
| 2025.10.17 | ₩35,350 | ₩35,363 | ₩35,310 | ₩35,336 | -0.04% | 21.2만 |
|---|
| 2025.10.16 | ₩35,256 | ₩35,390 | ₩35,249 | ₩35,377 | +0.34% | 20.8만 |
|---|
| 2025.10.15 | ₩35,283 | ₩35,346 | ₩35,202 | ₩35,243 | -0.11% | 22.3만 |
|---|
| 2025.10.14 | ₩35,202 | ₩35,283 | ₩35,176 | ₩35,283 | +0.23% | 56.7만 |
|---|
| 2025.10.13 | ₩35,176 | ₩35,243 | ₩35,135 | ₩35,243 | +0.19% | 25만 |
|---|
| 2025.10.10 | ₩35,135 | ₩35,202 | ₩35,109 | ₩35,162 | +0.08% | 173.5만 |
|---|