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 | ₩32,948 | ₩32,968 | ₩32,908 | ₩32,935 | -0.04% | 72.7만 |
| 2026.10.08 | ₩32,881 | ₩33,002 | ₩32,868 | ₩33,002 | +0.37% | 59.2만 |
| 2026.10.07 | ₩32,774 | ₩32,928 | ₩32,760 | ₩32,881 | +0.33% | 81.1만 |
| 2026.10.06 | ₩32,935 | ₩32,988 | ₩32,881 | ₩32,895 | -0.12% | 262.6만 |
| 2026.10.05 | ₩32,908 | ₩32,921 | ₩32,827 | ₩32,908 | 0.00% | 54.6만 |
| 2026.10.02 | ₩33,042 | ₩33,076 | ₩32,887 | ₩32,901 | -0.43% | 64.4만 |
| 2026.10.01 | ₩32,653 | ₩33,015 | ₩32,653 | ₩32,975 | +0.99% | 60.7만 |
| 2026.09.30 | ₩32,975 | ₩32,988 | ₩32,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,921 |
| -0.16% |
| 69만 |
| 2026.09.29 | ₩33,002 | ₩33,002 | ₩32,854 | ₩32,948 | -0.16% | 142.6만 |
|---|
| 2026.09.28 | ₩33,042 | ₩33,069 | ₩32,942 | ₩33,002 | -0.12% | 275.3만 |
|---|
| 2026.09.25 | ₩33,163 | ₩33,203 | ₩33,076 | ₩33,203 | +0.12% | 168.3만 |
|---|
| 2026.09.24 | ₩33,310 | ₩33,331 | ₩33,136 | ₩33,136 | -0.52% | 36.4만 |
|---|
| 2026.09.23 | ₩33,525 | ₩33,525 | ₩33,243 | ₩33,297 | -0.68% | 46.1만 |
|---|
| 2026.09.22 | ₩33,592 | ₩33,606 | ₩33,530 | ₩33,592 | 0.00% | 47.4만 |
|---|
| 2026.09.21 | ₩33,592 | ₩33,592 | ₩33,544 | ₩33,579 | -0.04% | 50.1만 |
|---|
| 2026.09.18 | ₩33,539 | ₩33,539 | ₩33,471 | ₩33,478 | -0.18% | 35.2만 |
|---|
| 2026.09.17 | ₩33,565 | ₩33,646 | ₩33,545 | ₩33,592 | +0.08% | 99.3만 |
|---|
| 2026.09.16 | ₩33,592 | ₩33,666 | ₩33,505 | ₩33,512 | -0.24% | 52.5만 |
|---|
| 2026.09.15 | ₩33,539 | ₩33,559 | ₩33,512 | ₩33,539 | 0.00% | 692.6만 |
|---|
| 2026.09.14 | ₩33,539 | ₩33,646 | ₩33,458 | ₩33,565 | +0.08% | 2022.6만 |
|---|
| 2026.09.11 | ₩33,699 | ₩33,699 | ₩33,572 | ₩33,579 | -0.36% | 36.8만 |
|---|
| 2026.09.10 | ₩33,659 | ₩33,686 | ₩33,592 | ₩33,626 | -0.10% | 36.1만 |
|---|
| 2026.09.09 | ₩33,860 | ₩33,886 | ₩33,787 | ₩33,793 | -0.20% | 37.1만 |
|---|
| 2026.09.08 | ₩33,928 | ₩33,928 | ₩33,847 | ₩33,901 | -0.08% | 34.3만 |
|---|
| 2026.09.04 | ₩33,926 | ₩33,941 | ₩33,887 | ₩33,928 | +0.00% | 32.8만 |
|---|
| 2026.09.03 | ₩33,928 | ₩33,954 | ₩33,901 | ₩33,901 | -0.08% | 34만 |
|---|
| 2026.09.02 | ₩33,874 | ₩33,874 | ₩33,822 | ₩33,874 | 0.00% | 40.9만 |
|---|
| 2026.09.01 | ₩33,847 | ₩33,934 | ₩33,834 | ₩33,834 | -0.04% | 27.2만 |
|---|
| 2026.08.31 | ₩33,874 | ₩33,941 | ₩33,874 | ₩33,934 | +0.18% | 30.2만 |
|---|
| 2026.08.28 | ₩34,008 | ₩34,135 | ₩33,961 | ₩33,968 | -0.12% | 36.6만 |
|---|
| 2026.08.27 | ₩34,089 | ₩34,102 | ₩34,048 | ₩34,055 | -0.10% | 29.8만 |
|---|
| 2026.08.26 | ₩34,048 | ₩34,089 | ₩34,023 | ₩34,089 | +0.12% | 28.2만 |
|---|
| 2026.08.25 | ₩34,062 | ₩34,115 | ₩34,021 | ₩34,115 | +0.16% | 30.5만 |
|---|
| 2026.08.24 | ₩33,968 | ₩33,988 | ₩33,944 | ₩33,956 | -0.04% | 26.2만 |
|---|
| 2026.08.21 | ₩33,941 | ₩33,941 | ₩33,887 | ₩33,901 | -0.12% | 28.4만 |
|---|
| 2026.08.20 | ₩33,954 | ₩33,981 | ₩33,921 | ₩33,948 | -0.02% | 32.3만 |
|---|
| 2026.08.19 | ₩34,142 | ₩34,169 | ₩34,102 | ₩34,162 | +0.06% | 27.8만 |
|---|
| 2026.08.18 | ₩33,914 | ₩34,021 | ₩33,914 | ₩34,015 | +0.30% | 31.8만 |
|---|
| 2026.08.17 | ₩34,062 | ₩34,062 | ₩33,981 | ₩33,981 | -0.24% | 140만 |
|---|
| 2026.08.14 | ₩34,156 | ₩34,156 | ₩34,048 | ₩34,075 | -0.24% | 21.2만 |
|---|
| 2026.08.13 | ₩34,156 | ₩34,209 | ₩34,135 | ₩34,149 | -0.02% | 29.2만 |
|---|
| 2026.08.12 | ₩34,089 | ₩34,089 | ₩34,035 | ₩34,055 | -0.10% | 26.1만 |
|---|
| 2026.08.11 | ₩34,063 | ₩34,082 | ₩34,000 | ₩34,021 | -0.12% | 34.3만 |
|---|
| 2026.08.10 | ₩34,048 | ₩34,075 | ₩34,008 | ₩34,028 | -0.06% | 73.2만 |
|---|
| 2026.08.07 | ₩34,129 | ₩34,181 | ₩34,089 | ₩34,135 | +0.02% | 34.2만 |
|---|
| 2026.08.06 | ₩34,115 | ₩34,141 | ₩34,062 | ₩34,075 | -0.12% | 77.1만 |
|---|
| 2026.08.05 | ₩34,156 | ₩34,182 | ₩34,129 | ₩34,162 | +0.02% | 36.4만 |
|---|
| 2026.08.04 | ₩34,102 | ₩34,156 | ₩34,090 | ₩34,129 | +0.08% | 32만 |
|---|
| 2026.08.03 | ₩33,981 | ₩34,008 | ₩33,981 | ₩34,001 | +0.06% | 26.8만 |
|---|
| 2026.07.31 | ₩33,948 | ₩33,948 | ₩33,874 | ₩33,925 | -0.07% | 28만 |
|---|
| 2026.07.30 | ₩34,008 | ₩34,015 | ₩33,969 | ₩33,988 | -0.06% | 20만 |
|---|
| 2026.07.29 | ₩34,075 | ₩34,102 | ₩33,954 | ₩33,954 | -0.35% | 28.9만 |
|---|
| 2026.07.28 | ₩34,062 | ₩34,115 | ₩34,048 | ₩34,099 | +0.11% | 30.6만 |
|---|
| 2026.07.27 | ₩34,035 | ₩34,048 | ₩34,001 | ₩34,028 | -0.02% | 22.2만 |
|---|
| 2026.07.24 | ₩33,975 | ₩34,021 | ₩33,954 | ₩33,961 | -0.04% | 56.7만 |
|---|
| 2026.07.23 | ₩33,928 | ₩33,981 | ₩33,914 | ₩33,948 | +0.06% | 68.6만 |
|---|
| 2026.07.22 | ₩34,062 | ₩34,075 | ₩34,021 | ₩34,021 | -0.12% | 33만 |
|---|
| 2026.07.21 | ₩34,129 | ₩34,129 | ₩34,075 | ₩34,089 | -0.12% | 27.2만 |
|---|
| 2026.07.20 | ₩34,223 | ₩34,229 | ₩34,142 | ₩34,169 | -0.16% | 43.2만 |
|---|
| 2026.07.17 | ₩34,236 | ₩34,290 | ₩34,223 | ₩34,243 | +0.02% | 103.3만 |
|---|
| 2026.07.16 | ₩34,169 | ₩34,223 | ₩34,149 | ₩34,203 | +0.10% | 27.1만 |
|---|
| 2026.07.15 | ₩34,290 | ₩34,370 | ₩34,290 | ₩34,343 | +0.16% | 28.7만 |
|---|
| 2026.07.14 | ₩34,276 | ₩34,343 | ₩34,251 | ₩34,263 | -0.04% | 33.2만 |
|---|
| 2026.07.13 | ₩34,290 | ₩34,303 | ₩34,209 | ₩34,223 | -0.20% | 26만 |
|---|
| 2026.07.10 | ₩34,357 | ₩34,364 | ₩34,317 | ₩34,330 | -0.08% | 29만 |
|---|
| 2026.07.09 | ₩34,343 | ₩34,397 | ₩34,330 | ₩34,357 | +0.04% | 35.8만 |
|---|
| 2026.07.08 | ₩34,317 | ₩34,343 | ₩34,263 | ₩34,330 | +0.04% | 43만 |
|---|
| 2026.07.07 | ₩34,464 | ₩34,478 | ₩34,357 | ₩34,370 | -0.27% | 36.4만 |
|---|
| 2026.07.06 | ₩34,478 | ₩34,531 | ₩34,478 | ₩34,518 | +0.12% | 40.8만 |
|---|
| 2026.07.02 | ₩34,498 | ₩34,538 | ₩34,478 | ₩34,518 | +0.06% | 28.2만 |
|---|
| 2026.07.01 | ₩34,437 | ₩34,504 | ₩34,437 | ₩34,471 | +0.10% | 29.5만 |
|---|
| 2026.06.30 | ₩34,612 | ₩34,625 | ₩34,531 | ₩34,531 | -0.23% | 28.7만 |
|---|
| 2026.06.29 | ₩34,639 | ₩34,672 | ₩34,639 | ₩34,659 | +0.06% | 18.2만 |
|---|
| 2026.06.26 | ₩34,598 | ₩34,659 | ₩34,598 | ₩34,639 | +0.12% | 29.4만 |
|---|
| 2026.06.25 | ₩34,639 | ₩34,652 | ₩34,598 | ₩34,612 | -0.08% | 28.1만 |
|---|
| 2026.06.24 | ₩34,558 | ₩34,612 | ₩34,558 | ₩34,585 | +0.08% | 21.9만 |
|---|
| 2026.06.23 | ₩34,437 | ₩34,484 | ₩34,437 | ₩34,437 | 0.00% | 30.9만 |
|---|
| 2026.06.22 | ₩34,451 | ₩34,457 | ₩34,397 | ₩34,431 | -0.06% | 33.3만 |
|---|
| 2026.06.18 | ₩34,545 | ₩34,585 | ₩34,491 | ₩34,518 | -0.08% | 49만 |
|---|
| 2026.06.17 | ₩34,625 | ₩34,706 | ₩34,531 | ₩34,538 | -0.25% | 278.4만 |
|---|
| 2026.06.16 | ₩34,612 | ₩34,679 | ₩34,605 | ₩34,625 | +0.04% | 31.5만 |
|---|
| 2026.06.15 | ₩34,639 | ₩34,652 | ₩34,571 | ₩34,571 | -0.19% | 18.9만 |
|---|
| 2026.06.12 | ₩34,558 | ₩34,578 | ₩34,511 | ₩34,545 | -0.04% | 25.8만 |
|---|
| 2026.06.11 | ₩34,424 | ₩34,598 | ₩34,424 | ₩34,585 | +0.47% | 28.8만 |
|---|
| 2026.06.10 | ₩34,411 | ₩34,457 | ₩34,372 | ₩34,397 | -0.04% | 23.8만 |
|---|
| 2026.06.09 | ₩34,397 | ₩34,437 | ₩34,370 | ₩34,431 | +0.10% | 26.1만 |
|---|
| 2026.06.08 | ₩34,437 | ₩34,437 | ₩34,343 | ₩34,343 | -0.27% | 23.1만 |
|---|
| 2026.06.05 | ₩34,411 | ₩34,464 | ₩34,372 | ₩34,390 | -0.06% | 37.1만 |
|---|
| 2026.06.04 | ₩34,538 | ₩34,558 | ₩34,511 | ₩34,525 | -0.04% | 40.3만 |
|---|
| 2026.06.03 | ₩34,464 | ₩34,498 | ₩34,445 | ₩34,478 | +0.04% | 37.3만 |
|---|
| 2026.06.02 | ₩34,545 | ₩34,585 | ₩34,531 | ₩34,551 | +0.02% | 27.9만 |
|---|
| 2026.06.01 | ₩34,437 | ₩34,545 | ₩34,431 | ₩34,529 | +0.26% | 39만 |
|---|
| 2026.05.29 | ₩34,558 | ₩34,578 | ₩34,518 | ₩34,545 | -0.04% | 156.8만 |
|---|
| 2026.05.28 | ₩34,411 | ₩34,531 | ₩34,411 | ₩34,518 | +0.31% | 30.2만 |
|---|
| 2026.05.27 | ₩34,451 | ₩34,491 | ₩34,437 | ₩34,451 | 0.00% | 31.2만 |
|---|
| 2026.05.26 | ₩34,437 | ₩34,478 | ₩34,384 | ₩34,417 | -0.06% | 36.9만 |
|---|
| 2026.05.22 | ₩34,357 | ₩34,357 | ₩34,250 | ₩34,330 | -0.08% | 27.4만 |
|---|
| 2026.05.21 | ₩34,196 | ₩34,276 | ₩34,129 | ₩34,276 | +0.24% | 44.1만 |
|---|
| 2026.05.20 | ₩34,142 | ₩34,370 | ₩34,129 | ₩34,370 | +0.67% | 22.7만 |
|---|
| 2026.05.19 | ₩34,182 | ₩34,223 | ₩34,129 | ₩34,156 | -0.08% | 41.4만 |
|---|
| 2026.05.18 | ₩34,330 | ₩34,357 | ₩34,250 | ₩34,296 | -0.10% | 20만 |
|---|
| 2026.05.15 | ₩34,343 | ₩34,357 | ₩34,303 | ₩34,303 | -0.12% | 48.5만 |
|---|
| 2026.05.14 | ₩34,571 | ₩34,571 | ₩34,504 | ₩34,504 | -0.19% | 16.8만 |
|---|
| 2026.05.13 | ₩34,491 | ₩34,518 | ₩34,444 | ₩34,491 | 0.00% | 19.7만 |
|---|
| 2026.05.12 | ₩34,518 | ₩34,518 | ₩34,484 | ₩34,491 | -0.08% | 23.4만 |
|---|
| 2026.05.11 | ₩34,639 | ₩34,652 | ₩34,585 | ₩34,592 | -0.14% | 25.8만 |
|---|
| 2026.05.08 | ₩34,665 | ₩34,706 | ₩34,652 | ₩34,672 | +0.02% | 90.1만 |
|---|
| 2026.05.07 | ₩34,719 | ₩34,719 | ₩34,578 | ₩34,592 | -0.37% | 23만 |
|---|
| 2026.05.06 | ₩34,679 | ₩34,706 | ₩34,652 | ₩34,692 | +0.04% | 22.4만 |
|---|
| 2026.05.05 | ₩34,504 | ₩34,558 | ₩34,491 | ₩34,538 | +0.10% | 32.4만 |
|---|
| 2026.05.04 | ₩34,498 | ₩34,531 | ₩34,411 | ₩34,457 | -0.12% | 31.2만 |
|---|
| 2026.05.01 | ₩34,545 | ₩34,652 | ₩34,511 | ₩34,545 | 0.00% | 64.1만 |
|---|
| 2026.04.30 | ₩34,585 | ₩34,585 | ₩34,525 | ₩34,538 | -0.14% | 17만 |
|---|
| 2026.04.29 | ₩34,571 | ₩34,571 | ₩34,478 | ₩34,478 | -0.27% | 47.2만 |
|---|
| 2026.04.28 | ₩34,585 | ₩34,625 | ₩34,571 | ₩34,618 | +0.10% | 17.6만 |
|---|
| 2026.04.27 | ₩34,665 | ₩34,692 | ₩34,598 | ₩34,639 | -0.08% | 33.4만 |
|---|
| 2026.04.24 | ₩34,639 | ₩34,719 | ₩34,612 | ₩34,692 | +0.15% | 24.8만 |
|---|
| 2026.04.23 | ₩34,692 | ₩34,746 | ₩34,598 | ₩34,659 | -0.10% | 18.8만 |
|---|
| 2026.04.22 | ₩34,773 | ₩34,773 | ₩34,612 | ₩34,719 | -0.15% | 68.5만 |
|---|
| 2026.04.21 | ₩34,732 | ₩34,779 | ₩34,679 | ₩34,692 | -0.12% | 71.5만 |
|---|
| 2026.04.20 | ₩34,786 | ₩34,800 | ₩34,739 | ₩34,759 | -0.08% | 18.8만 |
|---|
| 2026.04.17 | ₩34,786 | ₩34,834 | ₩34,773 | ₩34,786 | 0.00% | 12.6만 |
|---|
| 2026.04.16 | ₩34,732 | ₩34,746 | ₩34,639 | ₩34,639 | -0.27% | 15.3만 |
|---|
| 2026.04.15 | ₩34,867 | ₩34,873 | ₩34,813 | ₩34,853 | -0.04% | 24만 |
|---|
| 2026.04.14 | ₩34,786 | ₩34,893 | ₩34,786 | ₩34,893 | +0.31% | 18.5만 |
|---|
| 2026.04.13 | ₩34,692 | ₩34,793 | ₩34,692 | ₩34,793 | +0.29% | 17.6만 |
|---|
| 2026.04.10 | ₩34,759 | ₩34,769 | ₩34,707 | ₩34,719 | -0.12% | 19.3만 |
|---|
| 2026.04.09 | ₩34,746 | ₩34,840 | ₩34,710 | ₩34,773 | +0.08% | 19.2만 |
|---|
| 2026.04.08 | ₩34,840 | ₩34,853 | ₩34,732 | ₩34,766 | -0.21% | 20.8만 |
|---|
| 2026.04.07 | ₩34,625 | ₩34,679 | ₩34,538 | ₩34,652 | +0.08% | 15.9만 |
|---|
| 2026.04.06 | ₩34,639 | ₩34,679 | ₩34,625 | ₩34,639 | 0.00% | 16.3만 |
|---|
| 2026.04.02 | ₩34,558 | ₩34,679 | ₩34,558 | ₩34,665 | +0.31% | 20.8만 |
|---|
| 2026.04.01 | ₩34,585 | ₩34,639 | ₩34,558 | ₩34,578 | -0.02% | 31.7만 |
|---|
| 2026.03.31 | ₩34,504 | ₩34,605 | ₩34,495 | ₩34,551 | +0.14% | 22.9만 |
|---|
| 2026.03.30 | ₩34,451 | ₩34,507 | ₩34,411 | ₩34,451 | 0.00% | 21.8만 |
|---|
| 2026.03.27 | ₩34,236 | ₩34,330 | ₩34,209 | ₩34,263 | +0.08% | 29.2만 |
|---|
| 2026.03.26 | ₩34,424 | ₩34,471 | ₩34,317 | ₩34,330 | -0.27% | 22.7만 |
|---|
| 2026.03.25 | ₩34,545 | ₩34,571 | ₩34,504 | ₩34,525 | -0.06% | 9.9만 |
|---|
| 2026.03.24 | ₩34,370 | ₩34,457 | ₩34,343 | ₩34,424 | +0.16% | 31.6만 |
|---|
| 2026.03.23 | ₩34,397 | ₩34,531 | ₩34,384 | ₩34,484 | +0.25% | 29.1만 |
|---|
| 2026.03.20 | ₩34,571 | ₩34,571 | ₩34,343 | ₩34,384 | -0.54% | 62.6만 |
|---|
| 2026.03.19 | ₩34,504 | ₩34,665 | ₩34,504 | ₩34,645 | +0.41% | 77.7만 |
|---|
| 2026.03.18 | ₩34,800 | ₩34,833 | ₩34,719 | ₩34,719 | -0.23% | 35.6만 |
|---|
| 2026.03.17 | ₩34,786 | ₩34,853 | ₩34,786 | ₩34,826 | +0.12% | 23.6만 |
|---|
| 2026.03.16 | ₩34,732 | ₩34,786 | ₩34,706 | ₩34,753 | +0.06% | 23.7만 |
|---|
| 2026.03.13 | ₩34,719 | ₩34,746 | ₩34,614 | ₩34,625 | -0.27% | 16.8만 |
|---|
| 2026.03.12 | ₩34,739 | ₩34,786 | ₩34,659 | ₩34,686 | -0.15% | 45.9만 |
|---|
| 2026.03.11 | ₩34,947 | ₩34,947 | ₩34,806 | ₩34,826 | -0.35% | 35.9만 |
|---|
| 2026.03.10 | ₩35,068 | ₩35,147 | ₩34,987 | ₩35,014 | -0.15% | 30.7만 |
|---|
| 2026.03.09 | ₩34,961 | ₩35,115 | ₩34,940 | ₩35,095 | +0.38% | 26.5만 |
|---|
| 2026.03.06 | ₩34,961 | ₩35,088 | ₩34,934 | ₩35,014 | +0.15% | 25.9만 |
|---|
| 2026.03.05 | ₩35,095 | ₩35,095 | ₩35,034 | ₩35,054 | -0.11% | 24.6만 |
|---|
| 2026.03.04 | ₩35,175 | ₩35,215 | ₩35,151 | ₩35,162 | -0.04% | 40.6만 |
|---|
| 2026.03.03 | ₩35,068 | ₩35,202 | ₩35,054 | ₩35,162 | +0.27% | 30.3만 |
|---|
| 2026.03.02 | ₩35,242 | ₩35,242 | ₩35,148 | ₩35,209 | -0.10% | 16.9만 |
|---|
| 2026.02.27 | ₩35,336 | ₩35,363 | ₩35,336 | ₩35,356 | +0.06% | 27.1만 |
|---|
| 2026.02.26 | ₩35,242 | ₩35,336 | ₩35,242 | ₩35,296 | +0.15% | 21.1만 |
|---|
| 2026.02.25 | ₩35,215 | ₩35,276 | ₩35,215 | ₩35,249 | +0.10% | 27.6만 |
|---|
| 2026.02.24 | ₩35,254 | ₩35,256 | ₩35,229 | ₩35,242 | -0.03% | 28.2만 |
|---|
| 2026.02.23 | ₩35,202 | ₩35,283 | ₩35,202 | ₩35,256 | +0.15% | 31.1만 |
|---|
| 2026.02.20 | ₩35,202 | ₩35,215 | ₩35,148 | ₩35,189 | -0.04% | 28.2만 |
|---|
| 2026.02.19 | ₩35,148 | ₩35,215 | ₩35,148 | ₩35,215 | +0.19% | 27.5만 |
|---|
| 2026.02.18 | ₩35,309 | ₩35,350 | ₩35,283 | ₩35,283 | -0.08% | 24.7만 |
|---|
| 2026.02.17 | ₩35,135 | ₩35,344 | ₩35,135 | ₩35,323 | +0.53% | 27.4만 |
|---|
| 2026.02.13 | ₩35,296 | ₩35,336 | ₩35,296 | ₩35,329 | +0.10% | 28만 |
|---|
| 2026.02.12 | ₩35,135 | ₩35,242 | ₩35,135 | ₩35,229 | +0.27% | 30.2만 |
|---|
| 2026.02.11 | ₩35,095 | ₩35,131 | ₩35,068 | ₩35,088 | -0.02% | 26.3만 |
|---|
| 2026.02.10 | ₩35,122 | ₩35,155 | ₩35,108 | ₩35,135 | +0.04% | 41.8만 |
|---|
| 2026.02.09 | ₩35,001 | ₩35,054 | ₩34,981 | ₩35,041 | +0.11% | 22.9만 |
|---|
| 2026.02.06 | ₩35,014 | ₩35,021 | ₩34,974 | ₩35,007 | -0.02% | 17.5만 |
|---|
| 2026.02.05 | ₩34,920 | ₩35,014 | ₩34,920 | ₩35,007 | +0.25% | 17.3만 |
|---|
| 2026.02.04 | ₩34,867 | ₩34,893 | ₩34,759 | ₩34,873 | +0.02% | 23.4만 |
|---|
| 2026.02.03 | ₩34,853 | ₩34,893 | ₩34,830 | ₩34,887 | +0.10% | 18.2만 |
|---|
| 2026.02.02 | ₩34,907 | ₩34,922 | ₩34,860 | ₩34,860 | -0.13% | 20.9만 |
|---|
| 2026.01.30 | ₩34,907 | ₩34,947 | ₩34,907 | ₩34,907 | 0.00% | 32.3만 |
|---|
| 2026.01.29 | ₩34,867 | ₩34,947 | ₩34,867 | ₩34,947 | +0.23% | 49.4만 |
|---|
| 2026.01.28 | ₩34,920 | ₩34,920 | ₩34,867 | ₩34,914 | -0.02% | 27.8만 |
|---|
| 2026.01.27 | ₩34,934 | ₩34,981 | ₩34,920 | ₩34,920 | -0.04% | 60.7만 |
|---|
| 2026.01.26 | ₩34,961 | ₩34,987 | ₩34,954 | ₩34,967 | +0.02% | 53만 |
|---|
| 2026.01.23 | ₩34,880 | ₩34,934 | ₩34,867 | ₩34,934 | +0.15% | 34.1만 |
|---|
| 2026.01.22 | ₩34,853 | ₩34,903 | ₩34,833 | ₩34,887 | +0.10% | 72.1만 |
|---|
| 2026.01.21 | ₩34,907 | ₩35,001 | ₩34,887 | ₩34,974 | +0.19% | 128.1만 |
|---|
| 2026.01.20 | ₩34,934 | ₩34,934 | ₩34,880 | ₩34,893 | -0.12% | 29.6만 |
|---|
| 2026.01.16 | ₩35,068 | ₩35,081 | ₩35,014 | ₩35,021 | -0.13% | 34.6만 |
|---|
| 2026.01.15 | ₩35,148 | ₩35,148 | ₩35,095 | ₩35,108 | -0.11% | 26.3만 |
|---|
| 2026.01.14 | ₩35,081 | ₩35,146 | ₩35,075 | ₩35,108 | +0.08% | 22.2만 |
|---|
| 2026.01.13 | ₩35,108 | ₩35,108 | ₩35,041 | ₩35,081 | -0.08% | 25.3만 |
|---|
| 2026.01.12 | ₩35,001 | ₩35,054 | ₩35,001 | ₩35,041 | +0.11% | 31만 |
|---|
| 2026.01.09 | ₩34,987 | ₩35,052 | ₩34,987 | ₩35,041 | +0.15% | 30만 |
|---|
| 2026.01.08 | ₩35,001 | ₩35,021 | ₩34,987 | ₩34,994 | -0.02% | 17.6만 |
|---|
| 2026.01.07 | ₩35,068 | ₩35,081 | ₩35,028 | ₩35,061 | -0.02% | 28.1만 |
|---|
| 2026.01.06 | ₩34,987 | ₩35,014 | ₩34,954 | ₩35,001 | +0.04% | 37.7만 |
|---|
| 2026.01.05 | ₩35,014 | ₩35,028 | ₩34,962 | ₩35,001 | -0.04% | 21.8만 |
|---|
| 2026.01.02 | ₩35,001 | ₩35,001 | ₩34,934 | ₩34,954 | -0.13% | 24.2만 |
|---|
| 2025.12.31 | ₩35,001 | ₩35,054 | ₩34,974 | ₩34,974 | -0.08% | 17.9만 |
|---|
| 2025.12.30 | ₩35,028 | ₩35,068 | ₩35,001 | ₩35,054 | +0.08% | 26.4만 |
|---|
| 2025.12.29 | ₩35,054 | ₩35,095 | ₩35,028 | ₩35,061 | +0.02% | 25.3만 |
|---|
| 2025.12.26 | ₩35,068 | ₩35,068 | ₩35,001 | ₩35,014 | -0.15% | 30.6만 |
|---|
| 2025.12.24 | ₩34,961 | ₩35,034 | ₩34,961 | ₩35,014 | +0.15% | 30만 |
|---|
| 2025.12.23 | ₩34,880 | ₩35,041 | ₩34,867 | ₩34,934 | +0.15% | 36.7만 |
|---|
| 2025.12.22 | ₩34,934 | ₩34,957 | ₩34,920 | ₩34,934 | 0.00% | 56.8만 |
|---|
| 2025.12.19 | ₩34,974 | ₩34,994 | ₩34,940 | ₩34,974 | 0.00% | 35.7만 |
|---|
| 2025.12.18 | ₩34,987 | ₩35,054 | ₩34,967 | ₩35,007 | +0.06% | 29만 |
|---|
| 2025.12.17 | ₩35,040 | ₩35,075 | ₩35,014 | ₩35,048 | +0.02% | 43.4만 |
|---|
| 2025.12.16 | ₩34,961 | ₩35,081 | ₩34,961 | ₩35,081 | +0.35% | 44.5만 |
|---|
| 2025.12.15 | ₩34,987 | ₩35,041 | ₩34,974 | ₩34,994 | +0.02% | 24만 |
|---|
| 2025.12.12 | ₩34,987 | ₩35,001 | ₩34,961 | ₩34,974 | -0.04% | 26.5만 |
|---|
| 2025.12.11 | ₩35,135 | ₩35,155 | ₩35,081 | ₩35,088 | -0.13% | 23.1만 |
|---|
| 2025.12.10 | ₩34,974 | ₩35,095 | ₩34,974 | ₩35,088 | +0.33% | 20.6만 |
|---|
| 2025.12.09 | ₩35,028 | ₩35,068 | ₩34,974 | ₩34,987 | -0.11% | 21.8만 |
|---|
| 2025.12.08 | ₩35,068 | ₩35,081 | ₩34,987 | ₩35,041 | -0.08% | 25.6만 |
|---|
| 2025.12.05 | ₩35,143 | ₩35,148 | ₩35,068 | ₩35,081 | -0.18% | 28.5만 |
|---|
| 2025.12.04 | ₩35,148 | ₩35,148 | ₩35,108 | ₩35,142 | -0.02% | 25.2만 |
|---|
| 2025.12.03 | ₩35,162 | ₩35,215 | ₩35,128 | ₩35,215 | +0.15% | 31.2만 |
|---|
| 2025.12.02 | ₩35,095 | ₩35,155 | ₩35,087 | ₩35,148 | +0.15% | 30.6만 |
|---|
| 2025.12.01 | ₩35,122 | ₩35,122 | ₩35,085 | ₩35,108 | -0.04% | 18만 |
|---|
| 2025.11.28 | ₩35,296 | ₩35,296 | ₩35,202 | ₩35,256 | -0.11% | 9.6만 |
|---|
| 2025.11.26 | ₩35,202 | ₩35,283 | ₩35,175 | ₩35,283 | +0.23% | 23만 |
|---|
| 2025.11.25 | ₩35,148 | ₩35,249 | ₩35,148 | ₩35,215 | +0.19% | 34.7만 |
|---|
| 2025.11.24 | ₩35,122 | ₩35,148 | ₩35,095 | ₩35,108 | -0.04% | 20.8만 |
|---|
| 2025.11.21 | ₩35,054 | ₩35,068 | ₩35,021 | ₩35,054 | 0.00% | 28만 |
|---|
| 2025.11.20 | ₩34,974 | ₩35,021 | ₩34,961 | ₩34,961 | -0.04% | 27.7만 |
|---|
| 2025.11.19 | ₩35,068 | ₩35,122 | ₩35,054 | ₩35,054 | -0.04% | 26.7만 |
|---|
| 2025.11.18 | ₩35,108 | ₩35,122 | ₩35,041 | ₩35,095 | -0.04% | 30.1만 |
|---|
| 2025.11.17 | ₩35,068 | ₩35,088 | ₩35,041 | ₩35,041 | -0.08% | 21.1만 |
|---|
| 2025.11.14 | ₩35,135 | ₩35,138 | ₩34,947 | ₩35,028 | -0.31% | 30.5만 |
|---|
| 2025.11.13 | ₩35,122 | ₩35,202 | ₩35,095 | ₩35,095 | -0.08% | 36.3만 |
|---|
| 2025.11.12 | ₩35,175 | ₩35,252 | ₩35,175 | ₩35,175 | 0.00% | 36.2만 |
|---|
| 2025.11.11 | ₩35,162 | ₩35,229 | ₩35,162 | ₩35,202 | +0.11% | 70.2만 |
|---|
| 2025.11.10 | ₩35,122 | ₩35,142 | ₩35,095 | ₩35,095 | -0.08% | 20.8만 |
|---|
| 2025.11.07 | ₩35,108 | ₩35,162 | ₩35,101 | ₩35,135 | +0.08% | 27.7만 |
|---|
| 2025.11.06 | ₩35,095 | ₩35,162 | ₩35,095 | ₩35,148 | +0.15% | 104.2만 |
|---|
| 2025.11.05 | ₩35,095 | ₩35,095 | ₩35,001 | ₩35,028 | -0.19% | 24.1만 |
|---|
| 2025.11.04 | ₩35,068 | ₩35,148 | ₩35,068 | ₩35,095 | +0.08% | 26.7만 |
|---|
| 2025.11.03 | ₩35,058 | ₩35,091 | ₩35,046 | ₩35,088 | +0.08% | 21.3만 |
|---|
| 2025.10.31 | ₩35,162 | ₩35,189 | ₩35,108 | ₩35,108 | -0.15% | 21.6만 |
|---|
| 2025.10.30 | ₩35,095 | ₩35,202 | ₩35,095 | ₩35,175 | +0.23% | 30만 |
|---|
| 2025.10.29 | ₩35,363 | ₩35,390 | ₩35,215 | ₩35,215 | -0.42% | 45.3만 |
|---|
| 2025.10.28 | ₩35,376 | ₩35,411 | ₩35,363 | ₩35,376 | 0.00% | 28.6만 |
|---|
| 2025.10.27 | ₩35,323 | ₩35,376 | ₩35,303 | ₩35,370 | +0.13% | 30.8만 |
|---|
| 2025.10.24 | ₩35,350 | ₩35,363 | ₩35,296 | ₩35,309 | -0.11% | 32.6만 |
|---|
| 2025.10.23 | ₩35,309 | ₩35,343 | ₩35,215 | ₩35,283 | -0.08% | 19.8만 |
|---|
| 2025.10.22 | ₩35,470 | ₩35,511 | ₩35,457 | ₩35,504 | +0.09% | 26.7만 |
|---|
| 2025.10.21 | ₩35,511 | ₩35,511 | ₩35,470 | ₩35,470 | -0.11% | 27.5만 |
|---|
| 2025.10.20 | ₩35,430 | ₩35,497 | ₩35,410 | ₩35,497 | +0.19% | 13.2만 |
|---|
| 2025.10.17 | ₩35,390 | ₩35,403 | ₩35,350 | ₩35,376 | -0.04% | 21.2만 |
|---|
| 2025.10.16 | ₩35,296 | ₩35,430 | ₩35,289 | ₩35,417 | +0.34% | 20.8만 |
|---|
| 2025.10.15 | ₩35,323 | ₩35,386 | ₩35,242 | ₩35,283 | -0.11% | 22.3만 |
|---|
| 2025.10.14 | ₩35,242 | ₩35,323 | ₩35,215 | ₩35,323 | +0.23% | 56.7만 |
|---|
| 2025.10.13 | ₩35,215 | ₩35,283 | ₩35,175 | ₩35,283 | +0.19% | 25만 |
|---|
| 2025.10.10 | ₩35,175 | ₩35,242 | ₩35,148 | ₩35,202 | +0.08% | 173.5만 |
|---|