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 | ₩32,938 | ₩32,959 | ₩32,898 | ₩32,925 | -0.04% | 72.7만 |
| 2026.10.08 | ₩32,871 | ₩32,992 | ₩32,858 | ₩32,992 | +0.37% | 59.2만 |
| 2026.10.07 | ₩32,764 | ₩32,918 | ₩32,751 | ₩32,871 | +0.33% | 81.1만 |
| 2026.10.06 | ₩32,925 | ₩32,979 | ₩32,871 | ₩32,885 | -0.12% | 262.6만 |
| 2026.10.05 | ₩32,898 | ₩32,912 | ₩32,818 | ₩32,898 | 0.00% | 54.6만 |
| 2026.10.02 | ₩33,032 | ₩33,066 | ₩32,877 | ₩32,891 | -0.43% | 64.4만 |
| 2026.10.01 | ₩32,643 | ₩33,005 | ₩32,643 | ₩32,965 | +0.99% | 60.7만 |
| 2026.09.30 | ₩32,965 | ₩32,979 | ₩32,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,912 |
| -0.16% |
| 69만 |
| 2026.09.29 | ₩32,992 | ₩32,992 | ₩32,845 | ₩32,938 | -0.16% | 142.6만 |
|---|
| 2026.09.28 | ₩33,032 | ₩33,059 | ₩32,932 | ₩32,992 | -0.12% | 275.3만 |
|---|
| 2026.09.25 | ₩33,153 | ₩33,193 | ₩33,066 | ₩33,193 | +0.12% | 168.3만 |
|---|
| 2026.09.24 | ₩33,301 | ₩33,321 | ₩33,126 | ₩33,126 | -0.52% | 36.4만 |
|---|
| 2026.09.23 | ₩33,515 | ₩33,515 | ₩33,233 | ₩33,287 | -0.68% | 46.1만 |
|---|
| 2026.09.22 | ₩33,582 | ₩33,596 | ₩33,520 | ₩33,582 | 0.00% | 47.4만 |
|---|
| 2026.09.21 | ₩33,582 | ₩33,582 | ₩33,534 | ₩33,569 | -0.04% | 50.1만 |
|---|
| 2026.09.18 | ₩33,529 | ₩33,529 | ₩33,461 | ₩33,468 | -0.18% | 35.2만 |
|---|
| 2026.09.17 | ₩33,555 | ₩33,636 | ₩33,535 | ₩33,582 | +0.08% | 99.3만 |
|---|
| 2026.09.16 | ₩33,582 | ₩33,656 | ₩33,495 | ₩33,502 | -0.24% | 52.5만 |
|---|
| 2026.09.15 | ₩33,529 | ₩33,549 | ₩33,502 | ₩33,529 | 0.00% | 692.6만 |
|---|
| 2026.09.14 | ₩33,529 | ₩33,636 | ₩33,448 | ₩33,555 | +0.08% | 2022.6만 |
|---|
| 2026.09.11 | ₩33,689 | ₩33,689 | ₩33,562 | ₩33,569 | -0.36% | 36.8만 |
|---|
| 2026.09.10 | ₩33,649 | ₩33,676 | ₩33,582 | ₩33,616 | -0.10% | 36.1만 |
|---|
| 2026.09.09 | ₩33,850 | ₩33,876 | ₩33,777 | ₩33,783 | -0.20% | 37.1만 |
|---|
| 2026.09.08 | ₩33,917 | ₩33,917 | ₩33,837 | ₩33,891 | -0.08% | 34.3만 |
|---|
| 2026.09.04 | ₩33,916 | ₩33,931 | ₩33,877 | ₩33,917 | +0.00% | 32.8만 |
|---|
| 2026.09.03 | ₩33,917 | ₩33,944 | ₩33,891 | ₩33,891 | -0.08% | 34만 |
|---|
| 2026.09.02 | ₩33,864 | ₩33,864 | ₩33,811 | ₩33,864 | 0.00% | 40.9만 |
|---|
| 2026.09.01 | ₩33,837 | ₩33,924 | ₩33,824 | ₩33,824 | -0.04% | 27.2만 |
|---|
| 2026.08.31 | ₩33,864 | ₩33,931 | ₩33,864 | ₩33,924 | +0.18% | 30.2만 |
|---|
| 2026.08.28 | ₩33,998 | ₩34,125 | ₩33,951 | ₩33,958 | -0.12% | 36.6만 |
|---|
| 2026.08.27 | ₩34,078 | ₩34,092 | ₩34,038 | ₩34,045 | -0.10% | 29.8만 |
|---|
| 2026.08.26 | ₩34,038 | ₩34,078 | ₩34,013 | ₩34,078 | +0.12% | 28.2만 |
|---|
| 2026.08.25 | ₩34,052 | ₩34,105 | ₩34,011 | ₩34,105 | +0.16% | 30.5만 |
|---|
| 2026.08.24 | ₩33,958 | ₩33,978 | ₩33,934 | ₩33,946 | -0.04% | 26.2만 |
|---|
| 2026.08.21 | ₩33,931 | ₩33,931 | ₩33,877 | ₩33,891 | -0.12% | 28.4만 |
|---|
| 2026.08.20 | ₩33,944 | ₩33,971 | ₩33,911 | ₩33,938 | -0.02% | 32.3만 |
|---|
| 2026.08.19 | ₩34,132 | ₩34,159 | ₩34,092 | ₩34,152 | +0.06% | 27.8만 |
|---|
| 2026.08.18 | ₩33,904 | ₩34,011 | ₩33,904 | ₩34,005 | +0.30% | 31.8만 |
|---|
| 2026.08.17 | ₩34,052 | ₩34,052 | ₩33,971 | ₩33,971 | -0.24% | 140만 |
|---|
| 2026.08.14 | ₩34,145 | ₩34,145 | ₩34,038 | ₩34,065 | -0.24% | 21.2만 |
|---|
| 2026.08.13 | ₩34,145 | ₩34,199 | ₩34,125 | ₩34,139 | -0.02% | 29.2만 |
|---|
| 2026.08.12 | ₩34,078 | ₩34,078 | ₩34,025 | ₩34,045 | -0.10% | 26.1만 |
|---|
| 2026.08.11 | ₩34,053 | ₩34,072 | ₩33,990 | ₩34,011 | -0.12% | 34.3만 |
|---|
| 2026.08.10 | ₩34,038 | ₩34,065 | ₩33,998 | ₩34,018 | -0.06% | 73.2만 |
|---|
| 2026.08.07 | ₩34,119 | ₩34,171 | ₩34,078 | ₩34,125 | +0.02% | 34.2만 |
|---|
| 2026.08.06 | ₩34,105 | ₩34,131 | ₩34,052 | ₩34,065 | -0.12% | 77.1만 |
|---|
| 2026.08.05 | ₩34,145 | ₩34,172 | ₩34,119 | ₩34,152 | +0.02% | 36.4만 |
|---|
| 2026.08.04 | ₩34,092 | ₩34,145 | ₩34,080 | ₩34,119 | +0.08% | 32만 |
|---|
| 2026.08.03 | ₩33,971 | ₩33,998 | ₩33,971 | ₩33,991 | +0.06% | 26.8만 |
|---|
| 2026.07.31 | ₩33,938 | ₩33,938 | ₩33,864 | ₩33,915 | -0.07% | 28만 |
|---|
| 2026.07.30 | ₩33,998 | ₩34,005 | ₩33,959 | ₩33,978 | -0.06% | 20만 |
|---|
| 2026.07.29 | ₩34,065 | ₩34,092 | ₩33,944 | ₩33,944 | -0.35% | 28.9만 |
|---|
| 2026.07.28 | ₩34,052 | ₩34,105 | ₩34,038 | ₩34,089 | +0.11% | 30.6만 |
|---|
| 2026.07.27 | ₩34,025 | ₩34,038 | ₩33,991 | ₩34,018 | -0.02% | 22.2만 |
|---|
| 2026.07.24 | ₩33,964 | ₩34,011 | ₩33,944 | ₩33,951 | -0.04% | 56.7만 |
|---|
| 2026.07.23 | ₩33,917 | ₩33,971 | ₩33,904 | ₩33,938 | +0.06% | 68.6만 |
|---|
| 2026.07.22 | ₩34,052 | ₩34,065 | ₩34,011 | ₩34,011 | -0.12% | 33만 |
|---|
| 2026.07.21 | ₩34,119 | ₩34,119 | ₩34,065 | ₩34,078 | -0.12% | 27.2만 |
|---|
| 2026.07.20 | ₩34,212 | ₩34,219 | ₩34,132 | ₩34,159 | -0.16% | 43.2만 |
|---|
| 2026.07.17 | ₩34,226 | ₩34,280 | ₩34,212 | ₩34,233 | +0.02% | 103.3만 |
|---|
| 2026.07.16 | ₩34,159 | ₩34,212 | ₩34,139 | ₩34,192 | +0.10% | 27.1만 |
|---|
| 2026.07.15 | ₩34,280 | ₩34,360 | ₩34,280 | ₩34,333 | +0.16% | 28.7만 |
|---|
| 2026.07.14 | ₩34,266 | ₩34,333 | ₩34,241 | ₩34,253 | -0.04% | 33.2만 |
|---|
| 2026.07.13 | ₩34,280 | ₩34,293 | ₩34,199 | ₩34,212 | -0.20% | 26만 |
|---|
| 2026.07.10 | ₩34,347 | ₩34,353 | ₩34,306 | ₩34,320 | -0.08% | 29만 |
|---|
| 2026.07.09 | ₩34,333 | ₩34,387 | ₩34,320 | ₩34,347 | +0.04% | 35.8만 |
|---|
| 2026.07.08 | ₩34,306 | ₩34,333 | ₩34,253 | ₩34,320 | +0.04% | 43만 |
|---|
| 2026.07.07 | ₩34,454 | ₩34,467 | ₩34,347 | ₩34,360 | -0.27% | 36.4만 |
|---|
| 2026.07.06 | ₩34,467 | ₩34,521 | ₩34,467 | ₩34,508 | +0.12% | 40.8만 |
|---|
| 2026.07.02 | ₩34,487 | ₩34,528 | ₩34,467 | ₩34,508 | +0.06% | 28.2만 |
|---|
| 2026.07.01 | ₩34,427 | ₩34,494 | ₩34,427 | ₩34,461 | +0.10% | 29.5만 |
|---|
| 2026.06.30 | ₩34,601 | ₩34,615 | ₩34,521 | ₩34,521 | -0.23% | 28.7만 |
|---|
| 2026.06.29 | ₩34,628 | ₩34,662 | ₩34,628 | ₩34,648 | +0.06% | 18.2만 |
|---|
| 2026.06.26 | ₩34,588 | ₩34,648 | ₩34,588 | ₩34,628 | +0.12% | 29.4만 |
|---|
| 2026.06.25 | ₩34,628 | ₩34,642 | ₩34,588 | ₩34,601 | -0.08% | 28.1만 |
|---|
| 2026.06.24 | ₩34,548 | ₩34,601 | ₩34,548 | ₩34,575 | +0.08% | 21.9만 |
|---|
| 2026.06.23 | ₩34,427 | ₩34,474 | ₩34,427 | ₩34,427 | 0.00% | 30.9만 |
|---|
| 2026.06.22 | ₩34,440 | ₩34,447 | ₩34,387 | ₩34,420 | -0.06% | 33.3만 |
|---|
| 2026.06.18 | ₩34,534 | ₩34,575 | ₩34,481 | ₩34,508 | -0.08% | 49만 |
|---|
| 2026.06.17 | ₩34,615 | ₩34,695 | ₩34,521 | ₩34,528 | -0.25% | 278.4만 |
|---|
| 2026.06.16 | ₩34,601 | ₩34,668 | ₩34,595 | ₩34,615 | +0.04% | 31.5만 |
|---|
| 2026.06.15 | ₩34,628 | ₩34,642 | ₩34,561 | ₩34,561 | -0.19% | 18.9만 |
|---|
| 2026.06.12 | ₩34,548 | ₩34,568 | ₩34,501 | ₩34,534 | -0.04% | 25.8만 |
|---|
| 2026.06.11 | ₩34,414 | ₩34,588 | ₩34,414 | ₩34,575 | +0.47% | 28.8만 |
|---|
| 2026.06.10 | ₩34,400 | ₩34,447 | ₩34,361 | ₩34,387 | -0.04% | 23.8만 |
|---|
| 2026.06.09 | ₩34,387 | ₩34,427 | ₩34,360 | ₩34,420 | +0.10% | 26.1만 |
|---|
| 2026.06.08 | ₩34,427 | ₩34,427 | ₩34,333 | ₩34,333 | -0.27% | 23.1만 |
|---|
| 2026.06.05 | ₩34,400 | ₩34,454 | ₩34,361 | ₩34,380 | -0.06% | 37.1만 |
|---|
| 2026.06.04 | ₩34,528 | ₩34,548 | ₩34,501 | ₩34,514 | -0.04% | 40.3만 |
|---|
| 2026.06.03 | ₩34,454 | ₩34,487 | ₩34,435 | ₩34,467 | +0.04% | 37.3만 |
|---|
| 2026.06.02 | ₩34,534 | ₩34,575 | ₩34,521 | ₩34,541 | +0.02% | 27.9만 |
|---|
| 2026.06.01 | ₩34,427 | ₩34,534 | ₩34,420 | ₩34,518 | +0.26% | 39만 |
|---|
| 2026.05.29 | ₩34,548 | ₩34,568 | ₩34,508 | ₩34,534 | -0.04% | 156.8만 |
|---|
| 2026.05.28 | ₩34,400 | ₩34,521 | ₩34,400 | ₩34,508 | +0.31% | 30.2만 |
|---|
| 2026.05.27 | ₩34,440 | ₩34,481 | ₩34,427 | ₩34,440 | 0.00% | 31.2만 |
|---|
| 2026.05.26 | ₩34,427 | ₩34,467 | ₩34,373 | ₩34,407 | -0.06% | 36.9만 |
|---|
| 2026.05.22 | ₩34,347 | ₩34,347 | ₩34,239 | ₩34,320 | -0.08% | 27.4만 |
|---|
| 2026.05.21 | ₩34,186 | ₩34,266 | ₩34,119 | ₩34,266 | +0.24% | 44.1만 |
|---|
| 2026.05.20 | ₩34,132 | ₩34,360 | ₩34,119 | ₩34,360 | +0.67% | 22.7만 |
|---|
| 2026.05.19 | ₩34,172 | ₩34,212 | ₩34,119 | ₩34,145 | -0.08% | 41.4만 |
|---|
| 2026.05.18 | ₩34,320 | ₩34,347 | ₩34,239 | ₩34,286 | -0.10% | 20만 |
|---|
| 2026.05.15 | ₩34,333 | ₩34,347 | ₩34,293 | ₩34,293 | -0.12% | 48.5만 |
|---|
| 2026.05.14 | ₩34,561 | ₩34,561 | ₩34,494 | ₩34,494 | -0.19% | 16.8만 |
|---|
| 2026.05.13 | ₩34,481 | ₩34,508 | ₩34,434 | ₩34,481 | 0.00% | 19.7만 |
|---|
| 2026.05.12 | ₩34,508 | ₩34,508 | ₩34,474 | ₩34,481 | -0.08% | 23.4만 |
|---|
| 2026.05.11 | ₩34,628 | ₩34,642 | ₩34,575 | ₩34,581 | -0.14% | 25.8만 |
|---|
| 2026.05.08 | ₩34,655 | ₩34,695 | ₩34,642 | ₩34,662 | +0.02% | 90.1만 |
|---|
| 2026.05.07 | ₩34,709 | ₩34,709 | ₩34,568 | ₩34,581 | -0.37% | 23만 |
|---|
| 2026.05.06 | ₩34,668 | ₩34,695 | ₩34,642 | ₩34,682 | +0.04% | 22.4만 |
|---|
| 2026.05.05 | ₩34,494 | ₩34,548 | ₩34,481 | ₩34,528 | +0.10% | 32.4만 |
|---|
| 2026.05.04 | ₩34,487 | ₩34,521 | ₩34,400 | ₩34,447 | -0.12% | 31.2만 |
|---|
| 2026.05.01 | ₩34,534 | ₩34,642 | ₩34,501 | ₩34,534 | 0.00% | 64.1만 |
|---|
| 2026.04.30 | ₩34,575 | ₩34,575 | ₩34,514 | ₩34,528 | -0.14% | 17만 |
|---|
| 2026.04.29 | ₩34,561 | ₩34,561 | ₩34,467 | ₩34,467 | -0.27% | 47.2만 |
|---|
| 2026.04.28 | ₩34,575 | ₩34,615 | ₩34,561 | ₩34,608 | +0.10% | 17.6만 |
|---|
| 2026.04.27 | ₩34,655 | ₩34,682 | ₩34,588 | ₩34,628 | -0.08% | 33.4만 |
|---|
| 2026.04.24 | ₩34,628 | ₩34,709 | ₩34,601 | ₩34,682 | +0.15% | 24.8만 |
|---|
| 2026.04.23 | ₩34,682 | ₩34,736 | ₩34,588 | ₩34,648 | -0.10% | 18.8만 |
|---|
| 2026.04.22 | ₩34,762 | ₩34,762 | ₩34,601 | ₩34,709 | -0.15% | 68.5만 |
|---|
| 2026.04.21 | ₩34,722 | ₩34,769 | ₩34,668 | ₩34,682 | -0.12% | 71.5만 |
|---|
| 2026.04.20 | ₩34,776 | ₩34,789 | ₩34,729 | ₩34,749 | -0.08% | 18.8만 |
|---|
| 2026.04.17 | ₩34,776 | ₩34,824 | ₩34,762 | ₩34,776 | 0.00% | 12.6만 |
|---|
| 2026.04.16 | ₩34,722 | ₩34,736 | ₩34,628 | ₩34,628 | -0.27% | 15.3만 |
|---|
| 2026.04.15 | ₩34,856 | ₩34,863 | ₩34,803 | ₩34,843 | -0.04% | 24만 |
|---|
| 2026.04.14 | ₩34,776 | ₩34,883 | ₩34,776 | ₩34,883 | +0.31% | 18.5만 |
|---|
| 2026.04.13 | ₩34,682 | ₩34,782 | ₩34,682 | ₩34,782 | +0.29% | 17.6만 |
|---|
| 2026.04.10 | ₩34,749 | ₩34,758 | ₩34,697 | ₩34,709 | -0.12% | 19.3만 |
|---|
| 2026.04.09 | ₩34,736 | ₩34,829 | ₩34,699 | ₩34,762 | +0.08% | 19.2만 |
|---|
| 2026.04.08 | ₩34,829 | ₩34,843 | ₩34,722 | ₩34,756 | -0.21% | 20.8만 |
|---|
| 2026.04.07 | ₩34,615 | ₩34,668 | ₩34,528 | ₩34,642 | +0.08% | 15.9만 |
|---|
| 2026.04.06 | ₩34,628 | ₩34,668 | ₩34,615 | ₩34,628 | 0.00% | 16.3만 |
|---|
| 2026.04.02 | ₩34,548 | ₩34,668 | ₩34,548 | ₩34,655 | +0.31% | 20.8만 |
|---|
| 2026.04.01 | ₩34,575 | ₩34,628 | ₩34,548 | ₩34,568 | -0.02% | 31.7만 |
|---|
| 2026.03.31 | ₩34,494 | ₩34,595 | ₩34,485 | ₩34,541 | +0.14% | 22.9만 |
|---|
| 2026.03.30 | ₩34,440 | ₩34,497 | ₩34,400 | ₩34,440 | 0.00% | 21.8만 |
|---|
| 2026.03.27 | ₩34,226 | ₩34,320 | ₩34,199 | ₩34,253 | +0.08% | 29.2만 |
|---|
| 2026.03.26 | ₩34,414 | ₩34,461 | ₩34,306 | ₩34,320 | -0.27% | 22.7만 |
|---|
| 2026.03.25 | ₩34,534 | ₩34,561 | ₩34,494 | ₩34,514 | -0.06% | 9.9만 |
|---|
| 2026.03.24 | ₩34,360 | ₩34,447 | ₩34,333 | ₩34,414 | +0.16% | 31.6만 |
|---|
| 2026.03.23 | ₩34,387 | ₩34,521 | ₩34,373 | ₩34,474 | +0.25% | 29.1만 |
|---|
| 2026.03.20 | ₩34,561 | ₩34,561 | ₩34,333 | ₩34,373 | -0.54% | 62.6만 |
|---|
| 2026.03.19 | ₩34,494 | ₩34,655 | ₩34,494 | ₩34,635 | +0.41% | 77.7만 |
|---|
| 2026.03.18 | ₩34,789 | ₩34,823 | ₩34,709 | ₩34,709 | -0.23% | 35.6만 |
|---|
| 2026.03.17 | ₩34,776 | ₩34,843 | ₩34,776 | ₩34,816 | +0.12% | 23.6만 |
|---|
| 2026.03.16 | ₩34,722 | ₩34,776 | ₩34,695 | ₩34,742 | +0.06% | 23.7만 |
|---|
| 2026.03.13 | ₩34,709 | ₩34,736 | ₩34,604 | ₩34,615 | -0.27% | 16.8만 |
|---|
| 2026.03.12 | ₩34,729 | ₩34,776 | ₩34,648 | ₩34,675 | -0.15% | 45.9만 |
|---|
| 2026.03.11 | ₩34,937 | ₩34,937 | ₩34,796 | ₩34,816 | -0.35% | 35.9만 |
|---|
| 2026.03.10 | ₩35,057 | ₩35,137 | ₩34,977 | ₩35,004 | -0.15% | 30.7만 |
|---|
| 2026.03.09 | ₩34,950 | ₩35,104 | ₩34,930 | ₩35,084 | +0.38% | 26.5만 |
|---|
| 2026.03.06 | ₩34,950 | ₩35,078 | ₩34,923 | ₩35,004 | +0.15% | 25.9만 |
|---|
| 2026.03.05 | ₩35,084 | ₩35,084 | ₩35,024 | ₩35,044 | -0.11% | 24.6만 |
|---|
| 2026.03.04 | ₩35,165 | ₩35,205 | ₩35,141 | ₩35,151 | -0.04% | 40.6만 |
|---|
| 2026.03.03 | ₩35,057 | ₩35,192 | ₩35,044 | ₩35,151 | +0.27% | 30.3만 |
|---|
| 2026.03.02 | ₩35,232 | ₩35,232 | ₩35,138 | ₩35,198 | -0.10% | 16.9만 |
|---|
| 2026.02.27 | ₩35,326 | ₩35,352 | ₩35,326 | ₩35,346 | +0.06% | 27.1만 |
|---|
| 2026.02.26 | ₩35,232 | ₩35,326 | ₩35,232 | ₩35,285 | +0.15% | 21.1만 |
|---|
| 2026.02.25 | ₩35,205 | ₩35,265 | ₩35,205 | ₩35,238 | +0.10% | 27.6만 |
|---|
| 2026.02.24 | ₩35,244 | ₩35,245 | ₩35,218 | ₩35,232 | -0.03% | 28.2만 |
|---|
| 2026.02.23 | ₩35,192 | ₩35,272 | ₩35,192 | ₩35,245 | +0.15% | 31.1만 |
|---|
| 2026.02.20 | ₩35,192 | ₩35,205 | ₩35,138 | ₩35,178 | -0.04% | 28.2만 |
|---|
| 2026.02.19 | ₩35,138 | ₩35,205 | ₩35,138 | ₩35,205 | +0.19% | 27.5만 |
|---|
| 2026.02.18 | ₩35,299 | ₩35,339 | ₩35,272 | ₩35,272 | -0.08% | 24.7만 |
|---|
| 2026.02.17 | ₩35,124 | ₩35,334 | ₩35,124 | ₩35,312 | +0.53% | 27.4만 |
|---|
| 2026.02.13 | ₩35,285 | ₩35,326 | ₩35,285 | ₩35,319 | +0.10% | 28만 |
|---|
| 2026.02.12 | ₩35,124 | ₩35,232 | ₩35,124 | ₩35,218 | +0.27% | 30.2만 |
|---|
| 2026.02.11 | ₩35,084 | ₩35,120 | ₩35,057 | ₩35,078 | -0.02% | 26.3만 |
|---|
| 2026.02.10 | ₩35,111 | ₩35,145 | ₩35,098 | ₩35,124 | +0.04% | 41.8만 |
|---|
| 2026.02.09 | ₩34,990 | ₩35,044 | ₩34,970 | ₩35,031 | +0.11% | 22.9만 |
|---|
| 2026.02.06 | ₩35,004 | ₩35,010 | ₩34,964 | ₩34,997 | -0.02% | 17.5만 |
|---|
| 2026.02.05 | ₩34,910 | ₩35,004 | ₩34,910 | ₩34,997 | +0.25% | 17.3만 |
|---|
| 2026.02.04 | ₩34,856 | ₩34,883 | ₩34,749 | ₩34,863 | +0.02% | 23.4만 |
|---|
| 2026.02.03 | ₩34,843 | ₩34,883 | ₩34,820 | ₩34,876 | +0.10% | 18.2만 |
|---|
| 2026.02.02 | ₩34,896 | ₩34,911 | ₩34,850 | ₩34,850 | -0.13% | 20.9만 |
|---|
| 2026.01.30 | ₩34,896 | ₩34,937 | ₩34,896 | ₩34,896 | 0.00% | 32.3만 |
|---|
| 2026.01.29 | ₩34,856 | ₩34,937 | ₩34,856 | ₩34,937 | +0.23% | 49.4만 |
|---|
| 2026.01.28 | ₩34,910 | ₩34,910 | ₩34,856 | ₩34,903 | -0.02% | 27.8만 |
|---|
| 2026.01.27 | ₩34,923 | ₩34,970 | ₩34,910 | ₩34,910 | -0.04% | 60.7만 |
|---|
| 2026.01.26 | ₩34,950 | ₩34,977 | ₩34,943 | ₩34,957 | +0.02% | 53만 |
|---|
| 2026.01.23 | ₩34,870 | ₩34,923 | ₩34,856 | ₩34,923 | +0.15% | 34.1만 |
|---|
| 2026.01.22 | ₩34,843 | ₩34,892 | ₩34,823 | ₩34,876 | +0.10% | 72.1만 |
|---|
| 2026.01.21 | ₩34,896 | ₩34,990 | ₩34,876 | ₩34,964 | +0.19% | 128.1만 |
|---|
| 2026.01.20 | ₩34,923 | ₩34,923 | ₩34,870 | ₩34,883 | -0.12% | 29.6만 |
|---|
| 2026.01.16 | ₩35,057 | ₩35,071 | ₩35,004 | ₩35,010 | -0.13% | 34.6만 |
|---|
| 2026.01.15 | ₩35,138 | ₩35,138 | ₩35,084 | ₩35,098 | -0.11% | 26.3만 |
|---|
| 2026.01.14 | ₩35,071 | ₩35,135 | ₩35,064 | ₩35,098 | +0.08% | 22.2만 |
|---|
| 2026.01.13 | ₩35,098 | ₩35,098 | ₩35,031 | ₩35,071 | -0.08% | 25.3만 |
|---|
| 2026.01.12 | ₩34,990 | ₩35,044 | ₩34,990 | ₩35,031 | +0.11% | 31만 |
|---|
| 2026.01.09 | ₩34,977 | ₩35,041 | ₩34,977 | ₩35,031 | +0.15% | 30만 |
|---|
| 2026.01.08 | ₩34,990 | ₩35,010 | ₩34,977 | ₩34,984 | -0.02% | 17.6만 |
|---|
| 2026.01.07 | ₩35,057 | ₩35,071 | ₩35,017 | ₩35,051 | -0.02% | 28.1만 |
|---|
| 2026.01.06 | ₩34,977 | ₩35,004 | ₩34,943 | ₩34,990 | +0.04% | 37.7만 |
|---|
| 2026.01.05 | ₩35,004 | ₩35,017 | ₩34,951 | ₩34,990 | -0.04% | 21.8만 |
|---|
| 2026.01.02 | ₩34,990 | ₩34,990 | ₩34,923 | ₩34,943 | -0.13% | 24.2만 |
|---|
| 2025.12.31 | ₩34,990 | ₩35,044 | ₩34,964 | ₩34,964 | -0.08% | 17.9만 |
|---|
| 2025.12.30 | ₩35,017 | ₩35,057 | ₩34,990 | ₩35,044 | +0.08% | 26.4만 |
|---|
| 2025.12.29 | ₩35,044 | ₩35,084 | ₩35,017 | ₩35,051 | +0.02% | 25.3만 |
|---|
| 2025.12.26 | ₩35,057 | ₩35,057 | ₩34,990 | ₩35,004 | -0.15% | 30.6만 |
|---|
| 2025.12.24 | ₩34,950 | ₩35,024 | ₩34,950 | ₩35,004 | +0.15% | 30만 |
|---|
| 2025.12.23 | ₩34,870 | ₩35,031 | ₩34,856 | ₩34,923 | +0.15% | 36.7만 |
|---|
| 2025.12.22 | ₩34,923 | ₩34,946 | ₩34,910 | ₩34,923 | 0.00% | 56.8만 |
|---|
| 2025.12.19 | ₩34,964 | ₩34,984 | ₩34,930 | ₩34,964 | 0.00% | 35.7만 |
|---|
| 2025.12.18 | ₩34,977 | ₩35,044 | ₩34,957 | ₩34,997 | +0.06% | 29만 |
|---|
| 2025.12.17 | ₩35,029 | ₩35,064 | ₩35,004 | ₩35,037 | +0.02% | 43.4만 |
|---|
| 2025.12.16 | ₩34,950 | ₩35,071 | ₩34,950 | ₩35,071 | +0.35% | 44.5만 |
|---|
| 2025.12.15 | ₩34,977 | ₩35,031 | ₩34,964 | ₩34,984 | +0.02% | 24만 |
|---|
| 2025.12.12 | ₩34,977 | ₩34,990 | ₩34,950 | ₩34,964 | -0.04% | 26.5만 |
|---|
| 2025.12.11 | ₩35,124 | ₩35,145 | ₩35,071 | ₩35,078 | -0.13% | 23.1만 |
|---|
| 2025.12.10 | ₩34,964 | ₩35,084 | ₩34,964 | ₩35,078 | +0.33% | 20.6만 |
|---|
| 2025.12.09 | ₩35,017 | ₩35,057 | ₩34,964 | ₩34,977 | -0.11% | 21.8만 |
|---|
| 2025.12.08 | ₩35,057 | ₩35,071 | ₩34,977 | ₩35,031 | -0.08% | 25.6만 |
|---|
| 2025.12.05 | ₩35,133 | ₩35,138 | ₩35,057 | ₩35,071 | -0.18% | 28.5만 |
|---|
| 2025.12.04 | ₩35,138 | ₩35,138 | ₩35,098 | ₩35,131 | -0.02% | 25.2만 |
|---|
| 2025.12.03 | ₩35,151 | ₩35,205 | ₩35,118 | ₩35,205 | +0.15% | 31.2만 |
|---|
| 2025.12.02 | ₩35,084 | ₩35,145 | ₩35,076 | ₩35,138 | +0.15% | 30.6만 |
|---|
| 2025.12.01 | ₩35,111 | ₩35,111 | ₩35,075 | ₩35,098 | -0.04% | 18만 |
|---|
| 2025.11.28 | ₩35,285 | ₩35,285 | ₩35,192 | ₩35,245 | -0.11% | 9.6만 |
|---|
| 2025.11.26 | ₩35,192 | ₩35,272 | ₩35,165 | ₩35,272 | +0.23% | 23만 |
|---|
| 2025.11.25 | ₩35,138 | ₩35,238 | ₩35,138 | ₩35,205 | +0.19% | 34.7만 |
|---|
| 2025.11.24 | ₩35,111 | ₩35,138 | ₩35,084 | ₩35,098 | -0.04% | 20.8만 |
|---|
| 2025.11.21 | ₩35,044 | ₩35,057 | ₩35,010 | ₩35,044 | 0.00% | 28만 |
|---|
| 2025.11.20 | ₩34,964 | ₩35,010 | ₩34,950 | ₩34,950 | -0.04% | 27.7만 |
|---|
| 2025.11.19 | ₩35,057 | ₩35,111 | ₩35,044 | ₩35,044 | -0.04% | 26.7만 |
|---|
| 2025.11.18 | ₩35,098 | ₩35,111 | ₩35,031 | ₩35,084 | -0.04% | 30.1만 |
|---|
| 2025.11.17 | ₩35,057 | ₩35,078 | ₩35,031 | ₩35,031 | -0.08% | 21.1만 |
|---|
| 2025.11.14 | ₩35,124 | ₩35,127 | ₩34,937 | ₩35,017 | -0.31% | 30.5만 |
|---|
| 2025.11.13 | ₩35,111 | ₩35,192 | ₩35,084 | ₩35,084 | -0.08% | 36.3만 |
|---|
| 2025.11.12 | ₩35,165 | ₩35,241 | ₩35,165 | ₩35,165 | 0.00% | 36.2만 |
|---|
| 2025.11.11 | ₩35,151 | ₩35,218 | ₩35,151 | ₩35,192 | +0.11% | 70.2만 |
|---|
| 2025.11.10 | ₩35,111 | ₩35,131 | ₩35,084 | ₩35,084 | -0.08% | 20.8만 |
|---|
| 2025.11.07 | ₩35,098 | ₩35,151 | ₩35,091 | ₩35,124 | +0.08% | 27.7만 |
|---|
| 2025.11.06 | ₩35,084 | ₩35,151 | ₩35,084 | ₩35,138 | +0.15% | 104.2만 |
|---|
| 2025.11.05 | ₩35,084 | ₩35,084 | ₩34,990 | ₩35,017 | -0.19% | 24.1만 |
|---|
| 2025.11.04 | ₩35,057 | ₩35,138 | ₩35,057 | ₩35,084 | +0.08% | 26.7만 |
|---|
| 2025.11.03 | ₩35,048 | ₩35,080 | ₩35,036 | ₩35,078 | +0.08% | 21.3만 |
|---|
| 2025.10.31 | ₩35,151 | ₩35,178 | ₩35,098 | ₩35,098 | -0.15% | 21.6만 |
|---|
| 2025.10.30 | ₩35,084 | ₩35,192 | ₩35,084 | ₩35,165 | +0.23% | 30만 |
|---|
| 2025.10.29 | ₩35,352 | ₩35,379 | ₩35,205 | ₩35,205 | -0.42% | 45.3만 |
|---|
| 2025.10.28 | ₩35,366 | ₩35,401 | ₩35,352 | ₩35,366 | 0.00% | 28.6만 |
|---|
| 2025.10.27 | ₩35,312 | ₩35,366 | ₩35,292 | ₩35,359 | +0.13% | 30.8만 |
|---|
| 2025.10.24 | ₩35,339 | ₩35,352 | ₩35,285 | ₩35,299 | -0.11% | 32.6만 |
|---|
| 2025.10.23 | ₩35,299 | ₩35,332 | ₩35,205 | ₩35,272 | -0.08% | 19.8만 |
|---|
| 2025.10.22 | ₩35,460 | ₩35,500 | ₩35,446 | ₩35,493 | +0.09% | 26.7만 |
|---|
| 2025.10.21 | ₩35,500 | ₩35,500 | ₩35,460 | ₩35,460 | -0.11% | 27.5만 |
|---|
| 2025.10.20 | ₩35,420 | ₩35,487 | ₩35,399 | ₩35,487 | +0.19% | 13.2만 |
|---|
| 2025.10.17 | ₩35,379 | ₩35,393 | ₩35,339 | ₩35,366 | -0.04% | 21.2만 |
|---|
| 2025.10.16 | ₩35,285 | ₩35,420 | ₩35,279 | ₩35,406 | +0.34% | 20.8만 |
|---|
| 2025.10.15 | ₩35,312 | ₩35,375 | ₩35,232 | ₩35,272 | -0.11% | 22.3만 |
|---|
| 2025.10.14 | ₩35,232 | ₩35,312 | ₩35,205 | ₩35,312 | +0.23% | 56.7만 |
|---|
| 2025.10.13 | ₩35,205 | ₩35,272 | ₩35,165 | ₩35,272 | +0.19% | 25만 |
|---|
| 2025.10.10 | ₩35,165 | ₩35,232 | ₩35,138 | ₩35,192 | +0.08% | 173.5만 |
|---|