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 | ₩32,866 | ₩32,886 | ₩32,826 | ₩32,852 | -0.04% | 72.7만 |
| 2026.10.08 | ₩32,799 | ₩32,919 | ₩32,785 | ₩32,919 | +0.37% | 59.2만 |
| 2026.10.07 | ₩32,692 | ₩32,846 | ₩32,678 | ₩32,799 | +0.33% | 81.1만 |
| 2026.10.06 | ₩32,852 | ₩32,906 | ₩32,799 | ₩32,812 | -0.12% | 262.6만 |
| 2026.10.05 | ₩32,826 | ₩32,839 | ₩32,745 | ₩32,826 | 0.00% | 54.6만 |
| 2026.10.02 | ₩32,959 | ₩32,993 | ₩32,804 | ₩32,819 | -0.43% | 64.4만 |
| 2026.10.01 | ₩32,571 | ₩32,933 | ₩32,571 | ₩32,892 | +0.99% | 60.7만 |
| 2026.09.30 | ₩32,892 | ₩32,906 | ₩32,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,839 |
| -0.16% |
| 69만 |
| 2026.09.29 | ₩32,919 | ₩32,919 | ₩32,772 | ₩32,866 | -0.16% | 142.6만 |
|---|
| 2026.09.28 | ₩32,959 | ₩32,986 | ₩32,859 | ₩32,919 | -0.12% | 275.3만 |
|---|
| 2026.09.25 | ₩33,080 | ₩33,120 | ₩32,993 | ₩33,120 | +0.12% | 168.3만 |
|---|
| 2026.09.24 | ₩33,227 | ₩33,247 | ₩33,053 | ₩33,053 | -0.52% | 36.4만 |
|---|
| 2026.09.23 | ₩33,441 | ₩33,441 | ₩33,160 | ₩33,214 | -0.68% | 46.1만 |
|---|
| 2026.09.22 | ₩33,508 | ₩33,521 | ₩33,446 | ₩33,508 | 0.00% | 47.4만 |
|---|
| 2026.09.21 | ₩33,508 | ₩33,508 | ₩33,460 | ₩33,495 | -0.04% | 50.1만 |
|---|
| 2026.09.18 | ₩33,455 | ₩33,455 | ₩33,388 | ₩33,394 | -0.18% | 35.2만 |
|---|
| 2026.09.17 | ₩33,481 | ₩33,562 | ₩33,461 | ₩33,508 | +0.08% | 99.3만 |
|---|
| 2026.09.16 | ₩33,508 | ₩33,582 | ₩33,421 | ₩33,428 | -0.24% | 52.5만 |
|---|
| 2026.09.15 | ₩33,455 | ₩33,475 | ₩33,428 | ₩33,455 | 0.00% | 692.6만 |
|---|
| 2026.09.14 | ₩33,455 | ₩33,562 | ₩33,374 | ₩33,481 | +0.08% | 2022.6만 |
|---|
| 2026.09.11 | ₩33,615 | ₩33,615 | ₩33,488 | ₩33,495 | -0.36% | 36.8만 |
|---|
| 2026.09.10 | ₩33,575 | ₩33,602 | ₩33,508 | ₩33,541 | -0.10% | 36.1만 |
|---|
| 2026.09.09 | ₩33,776 | ₩33,801 | ₩33,702 | ₩33,709 | -0.20% | 37.1만 |
|---|
| 2026.09.08 | ₩33,843 | ₩33,843 | ₩33,762 | ₩33,816 | -0.08% | 34.3만 |
|---|
| 2026.09.04 | ₩33,841 | ₩33,856 | ₩33,802 | ₩33,843 | +0.00% | 32.8만 |
|---|
| 2026.09.03 | ₩33,843 | ₩33,869 | ₩33,816 | ₩33,816 | -0.08% | 34만 |
|---|
| 2026.09.02 | ₩33,789 | ₩33,789 | ₩33,737 | ₩33,789 | 0.00% | 40.9만 |
|---|
| 2026.09.01 | ₩33,762 | ₩33,849 | ₩33,749 | ₩33,749 | -0.04% | 27.2만 |
|---|
| 2026.08.31 | ₩33,789 | ₩33,856 | ₩33,789 | ₩33,849 | +0.18% | 30.2만 |
|---|
| 2026.08.28 | ₩33,923 | ₩34,050 | ₩33,876 | ₩33,883 | -0.12% | 36.6만 |
|---|
| 2026.08.27 | ₩34,003 | ₩34,017 | ₩33,963 | ₩33,970 | -0.10% | 29.8만 |
|---|
| 2026.08.26 | ₩33,963 | ₩34,003 | ₩33,938 | ₩34,003 | +0.12% | 28.2만 |
|---|
| 2026.08.25 | ₩33,976 | ₩34,030 | ₩33,936 | ₩34,030 | +0.16% | 30.5만 |
|---|
| 2026.08.24 | ₩33,883 | ₩33,903 | ₩33,859 | ₩33,871 | -0.04% | 26.2만 |
|---|
| 2026.08.21 | ₩33,856 | ₩33,856 | ₩33,802 | ₩33,816 | -0.12% | 28.4만 |
|---|
| 2026.08.20 | ₩33,869 | ₩33,896 | ₩33,836 | ₩33,863 | -0.02% | 32.3만 |
|---|
| 2026.08.19 | ₩34,057 | ₩34,083 | ₩34,017 | ₩34,077 | +0.06% | 27.8만 |
|---|
| 2026.08.18 | ₩33,829 | ₩33,936 | ₩33,829 | ₩33,930 | +0.30% | 31.8만 |
|---|
| 2026.08.17 | ₩33,976 | ₩33,976 | ₩33,896 | ₩33,896 | -0.24% | 140만 |
|---|
| 2026.08.14 | ₩34,070 | ₩34,070 | ₩33,963 | ₩33,990 | -0.24% | 21.2만 |
|---|
| 2026.08.13 | ₩34,070 | ₩34,124 | ₩34,050 | ₩34,063 | -0.02% | 29.2만 |
|---|
| 2026.08.12 | ₩34,003 | ₩34,003 | ₩33,950 | ₩33,970 | -0.10% | 26.1만 |
|---|
| 2026.08.11 | ₩33,978 | ₩33,996 | ₩33,915 | ₩33,936 | -0.12% | 34.3만 |
|---|
| 2026.08.10 | ₩33,963 | ₩33,990 | ₩33,923 | ₩33,943 | -0.06% | 73.2만 |
|---|
| 2026.08.07 | ₩34,043 | ₩34,095 | ₩34,003 | ₩34,050 | +0.02% | 34.2만 |
|---|
| 2026.08.06 | ₩34,030 | ₩34,055 | ₩33,976 | ₩33,990 | -0.12% | 77.1만 |
|---|
| 2026.08.05 | ₩34,070 | ₩34,097 | ₩34,043 | ₩34,077 | +0.02% | 36.4만 |
|---|
| 2026.08.04 | ₩34,017 | ₩34,070 | ₩34,004 | ₩34,043 | +0.08% | 32만 |
|---|
| 2026.08.03 | ₩33,896 | ₩33,923 | ₩33,896 | ₩33,916 | +0.06% | 26.8만 |
|---|
| 2026.07.31 | ₩33,863 | ₩33,863 | ₩33,789 | ₩33,840 | -0.07% | 28만 |
|---|
| 2026.07.30 | ₩33,923 | ₩33,930 | ₩33,884 | ₩33,903 | -0.06% | 20만 |
|---|
| 2026.07.29 | ₩33,990 | ₩34,017 | ₩33,869 | ₩33,869 | -0.35% | 28.9만 |
|---|
| 2026.07.28 | ₩33,976 | ₩34,030 | ₩33,963 | ₩34,014 | +0.11% | 30.6만 |
|---|
| 2026.07.27 | ₩33,950 | ₩33,963 | ₩33,916 | ₩33,943 | -0.02% | 22.2만 |
|---|
| 2026.07.24 | ₩33,889 | ₩33,936 | ₩33,869 | ₩33,876 | -0.04% | 56.7만 |
|---|
| 2026.07.23 | ₩33,843 | ₩33,896 | ₩33,829 | ₩33,863 | +0.06% | 68.6만 |
|---|
| 2026.07.22 | ₩33,976 | ₩33,990 | ₩33,936 | ₩33,936 | -0.12% | 33만 |
|---|
| 2026.07.21 | ₩34,043 | ₩34,043 | ₩33,990 | ₩34,003 | -0.12% | 27.2만 |
|---|
| 2026.07.20 | ₩34,137 | ₩34,144 | ₩34,057 | ₩34,083 | -0.16% | 43.2만 |
|---|
| 2026.07.17 | ₩34,150 | ₩34,204 | ₩34,137 | ₩34,157 | +0.02% | 103.3만 |
|---|
| 2026.07.16 | ₩34,083 | ₩34,137 | ₩34,063 | ₩34,117 | +0.10% | 27.1만 |
|---|
| 2026.07.15 | ₩34,204 | ₩34,284 | ₩34,204 | ₩34,257 | +0.16% | 28.7만 |
|---|
| 2026.07.14 | ₩34,190 | ₩34,257 | ₩34,165 | ₩34,177 | -0.04% | 33.2만 |
|---|
| 2026.07.13 | ₩34,204 | ₩34,217 | ₩34,124 | ₩34,137 | -0.20% | 26만 |
|---|
| 2026.07.10 | ₩34,271 | ₩34,277 | ₩34,231 | ₩34,244 | -0.08% | 29만 |
|---|
| 2026.07.09 | ₩34,257 | ₩34,311 | ₩34,244 | ₩34,271 | +0.04% | 35.8만 |
|---|
| 2026.07.08 | ₩34,231 | ₩34,257 | ₩34,177 | ₩34,244 | +0.04% | 43만 |
|---|
| 2026.07.07 | ₩34,378 | ₩34,391 | ₩34,271 | ₩34,284 | -0.27% | 36.4만 |
|---|
| 2026.07.06 | ₩34,391 | ₩34,445 | ₩34,391 | ₩34,431 | +0.12% | 40.8만 |
|---|
| 2026.07.02 | ₩34,411 | ₩34,451 | ₩34,391 | ₩34,431 | +0.06% | 28.2만 |
|---|
| 2026.07.01 | ₩34,351 | ₩34,418 | ₩34,351 | ₩34,385 | +0.10% | 29.5만 |
|---|
| 2026.06.30 | ₩34,525 | ₩34,538 | ₩34,445 | ₩34,445 | -0.23% | 28.7만 |
|---|
| 2026.06.29 | ₩34,552 | ₩34,585 | ₩34,552 | ₩34,572 | +0.06% | 18.2만 |
|---|
| 2026.06.26 | ₩34,512 | ₩34,572 | ₩34,512 | ₩34,552 | +0.12% | 29.4만 |
|---|
| 2026.06.25 | ₩34,552 | ₩34,565 | ₩34,512 | ₩34,525 | -0.08% | 28.1만 |
|---|
| 2026.06.24 | ₩34,472 | ₩34,525 | ₩34,472 | ₩34,498 | +0.08% | 21.9만 |
|---|
| 2026.06.23 | ₩34,351 | ₩34,398 | ₩34,351 | ₩34,351 | 0.00% | 30.9만 |
|---|
| 2026.06.22 | ₩34,364 | ₩34,371 | ₩34,311 | ₩34,344 | -0.06% | 33.3만 |
|---|
| 2026.06.18 | ₩34,458 | ₩34,498 | ₩34,405 | ₩34,431 | -0.08% | 49만 |
|---|
| 2026.06.17 | ₩34,538 | ₩34,619 | ₩34,445 | ₩34,451 | -0.25% | 278.4만 |
|---|
| 2026.06.16 | ₩34,525 | ₩34,592 | ₩34,518 | ₩34,538 | +0.04% | 31.5만 |
|---|
| 2026.06.15 | ₩34,552 | ₩34,565 | ₩34,485 | ₩34,485 | -0.19% | 18.9만 |
|---|
| 2026.06.12 | ₩34,472 | ₩34,492 | ₩34,425 | ₩34,458 | -0.04% | 25.8만 |
|---|
| 2026.06.11 | ₩34,338 | ₩34,512 | ₩34,338 | ₩34,498 | +0.47% | 28.8만 |
|---|
| 2026.06.10 | ₩34,324 | ₩34,371 | ₩34,286 | ₩34,311 | -0.04% | 23.8만 |
|---|
| 2026.06.09 | ₩34,311 | ₩34,351 | ₩34,284 | ₩34,344 | +0.10% | 26.1만 |
|---|
| 2026.06.08 | ₩34,351 | ₩34,351 | ₩34,257 | ₩34,257 | -0.27% | 23.1만 |
|---|
| 2026.06.05 | ₩34,324 | ₩34,378 | ₩34,286 | ₩34,304 | -0.06% | 37.1만 |
|---|
| 2026.06.04 | ₩34,451 | ₩34,472 | ₩34,425 | ₩34,438 | -0.04% | 40.3만 |
|---|
| 2026.06.03 | ₩34,378 | ₩34,411 | ₩34,359 | ₩34,391 | +0.04% | 37.3만 |
|---|
| 2026.06.02 | ₩34,458 | ₩34,498 | ₩34,445 | ₩34,465 | +0.02% | 27.9만 |
|---|
| 2026.06.01 | ₩34,351 | ₩34,458 | ₩34,344 | ₩34,442 | +0.26% | 39만 |
|---|
| 2026.05.29 | ₩34,472 | ₩34,492 | ₩34,431 | ₩34,458 | -0.04% | 156.8만 |
|---|
| 2026.05.28 | ₩34,324 | ₩34,445 | ₩34,324 | ₩34,431 | +0.31% | 30.2만 |
|---|
| 2026.05.27 | ₩34,364 | ₩34,405 | ₩34,351 | ₩34,364 | 0.00% | 31.2만 |
|---|
| 2026.05.26 | ₩34,351 | ₩34,391 | ₩34,298 | ₩34,331 | -0.06% | 36.9만 |
|---|
| 2026.05.22 | ₩34,271 | ₩34,271 | ₩34,164 | ₩34,244 | -0.08% | 27.4만 |
|---|
| 2026.05.21 | ₩34,110 | ₩34,190 | ₩34,043 | ₩34,190 | +0.24% | 44.1만 |
|---|
| 2026.05.20 | ₩34,057 | ₩34,284 | ₩34,043 | ₩34,284 | +0.67% | 22.7만 |
|---|
| 2026.05.19 | ₩34,097 | ₩34,137 | ₩34,043 | ₩34,070 | -0.08% | 41.4만 |
|---|
| 2026.05.18 | ₩34,244 | ₩34,271 | ₩34,164 | ₩34,211 | -0.10% | 20만 |
|---|
| 2026.05.15 | ₩34,257 | ₩34,271 | ₩34,217 | ₩34,217 | -0.12% | 48.5만 |
|---|
| 2026.05.14 | ₩34,485 | ₩34,485 | ₩34,418 | ₩34,418 | -0.19% | 16.8만 |
|---|
| 2026.05.13 | ₩34,405 | ₩34,431 | ₩34,358 | ₩34,405 | 0.00% | 19.7만 |
|---|
| 2026.05.12 | ₩34,431 | ₩34,431 | ₩34,398 | ₩34,405 | -0.08% | 23.4만 |
|---|
| 2026.05.11 | ₩34,552 | ₩34,565 | ₩34,498 | ₩34,505 | -0.14% | 25.8만 |
|---|
| 2026.05.08 | ₩34,579 | ₩34,619 | ₩34,565 | ₩34,585 | +0.02% | 90.1만 |
|---|
| 2026.05.07 | ₩34,632 | ₩34,632 | ₩34,492 | ₩34,505 | -0.37% | 23만 |
|---|
| 2026.05.06 | ₩34,592 | ₩34,619 | ₩34,565 | ₩34,605 | +0.04% | 22.4만 |
|---|
| 2026.05.05 | ₩34,418 | ₩34,472 | ₩34,405 | ₩34,451 | +0.10% | 32.4만 |
|---|
| 2026.05.04 | ₩34,411 | ₩34,445 | ₩34,324 | ₩34,371 | -0.12% | 31.2만 |
|---|
| 2026.05.01 | ₩34,458 | ₩34,565 | ₩34,425 | ₩34,458 | 0.00% | 64.1만 |
|---|
| 2026.04.30 | ₩34,498 | ₩34,498 | ₩34,438 | ₩34,451 | -0.14% | 17만 |
|---|
| 2026.04.29 | ₩34,485 | ₩34,485 | ₩34,391 | ₩34,391 | -0.27% | 47.2만 |
|---|
| 2026.04.28 | ₩34,498 | ₩34,538 | ₩34,485 | ₩34,532 | +0.10% | 17.6만 |
|---|
| 2026.04.27 | ₩34,579 | ₩34,605 | ₩34,512 | ₩34,552 | -0.08% | 33.4만 |
|---|
| 2026.04.24 | ₩34,552 | ₩34,632 | ₩34,525 | ₩34,605 | +0.15% | 24.8만 |
|---|
| 2026.04.23 | ₩34,605 | ₩34,659 | ₩34,512 | ₩34,572 | -0.10% | 18.8만 |
|---|
| 2026.04.22 | ₩34,686 | ₩34,686 | ₩34,525 | ₩34,632 | -0.15% | 68.5만 |
|---|
| 2026.04.21 | ₩34,645 | ₩34,692 | ₩34,592 | ₩34,605 | -0.12% | 71.5만 |
|---|
| 2026.04.20 | ₩34,699 | ₩34,712 | ₩34,652 | ₩34,672 | -0.08% | 18.8만 |
|---|
| 2026.04.17 | ₩34,699 | ₩34,747 | ₩34,686 | ₩34,699 | 0.00% | 12.6만 |
|---|
| 2026.04.16 | ₩34,645 | ₩34,659 | ₩34,552 | ₩34,552 | -0.27% | 15.3만 |
|---|
| 2026.04.15 | ₩34,779 | ₩34,786 | ₩34,726 | ₩34,766 | -0.04% | 24만 |
|---|
| 2026.04.14 | ₩34,699 | ₩34,806 | ₩34,699 | ₩34,806 | +0.31% | 18.5만 |
|---|
| 2026.04.13 | ₩34,605 | ₩34,706 | ₩34,605 | ₩34,706 | +0.29% | 17.6만 |
|---|
| 2026.04.10 | ₩34,672 | ₩34,682 | ₩34,620 | ₩34,632 | -0.12% | 19.3만 |
|---|
| 2026.04.09 | ₩34,659 | ₩34,753 | ₩34,623 | ₩34,686 | +0.08% | 19.2만 |
|---|
| 2026.04.08 | ₩34,753 | ₩34,766 | ₩34,645 | ₩34,679 | -0.21% | 20.8만 |
|---|
| 2026.04.07 | ₩34,538 | ₩34,592 | ₩34,451 | ₩34,565 | +0.08% | 15.9만 |
|---|
| 2026.04.06 | ₩34,552 | ₩34,592 | ₩34,538 | ₩34,552 | 0.00% | 16.3만 |
|---|
| 2026.04.02 | ₩34,472 | ₩34,592 | ₩34,472 | ₩34,579 | +0.31% | 20.8만 |
|---|
| 2026.04.01 | ₩34,498 | ₩34,552 | ₩34,472 | ₩34,492 | -0.02% | 31.7만 |
|---|
| 2026.03.31 | ₩34,418 | ₩34,518 | ₩34,409 | ₩34,465 | +0.14% | 22.9만 |
|---|
| 2026.03.30 | ₩34,364 | ₩34,421 | ₩34,324 | ₩34,364 | 0.00% | 21.8만 |
|---|
| 2026.03.27 | ₩34,150 | ₩34,244 | ₩34,124 | ₩34,177 | +0.08% | 29.2만 |
|---|
| 2026.03.26 | ₩34,338 | ₩34,385 | ₩34,231 | ₩34,244 | -0.27% | 22.7만 |
|---|
| 2026.03.25 | ₩34,458 | ₩34,485 | ₩34,418 | ₩34,438 | -0.06% | 9.9만 |
|---|
| 2026.03.24 | ₩34,284 | ₩34,371 | ₩34,257 | ₩34,338 | +0.16% | 31.6만 |
|---|
| 2026.03.23 | ₩34,311 | ₩34,445 | ₩34,298 | ₩34,398 | +0.25% | 29.1만 |
|---|
| 2026.03.20 | ₩34,485 | ₩34,485 | ₩34,257 | ₩34,298 | -0.54% | 62.6만 |
|---|
| 2026.03.19 | ₩34,418 | ₩34,579 | ₩34,418 | ₩34,558 | +0.41% | 77.7만 |
|---|
| 2026.03.18 | ₩34,712 | ₩34,746 | ₩34,632 | ₩34,632 | -0.23% | 35.6만 |
|---|
| 2026.03.17 | ₩34,699 | ₩34,766 | ₩34,699 | ₩34,739 | +0.12% | 23.6만 |
|---|
| 2026.03.16 | ₩34,645 | ₩34,699 | ₩34,619 | ₩34,666 | +0.06% | 23.7만 |
|---|
| 2026.03.13 | ₩34,632 | ₩34,659 | ₩34,528 | ₩34,538 | -0.27% | 16.8만 |
|---|
| 2026.03.12 | ₩34,652 | ₩34,699 | ₩34,572 | ₩34,599 | -0.15% | 45.9만 |
|---|
| 2026.03.11 | ₩34,860 | ₩34,860 | ₩34,719 | ₩34,739 | -0.35% | 35.9만 |
|---|
| 2026.03.10 | ₩34,980 | ₩35,059 | ₩34,900 | ₩34,926 | -0.15% | 30.7만 |
|---|
| 2026.03.09 | ₩34,873 | ₩35,027 | ₩34,853 | ₩35,007 | +0.38% | 26.5만 |
|---|
| 2026.03.06 | ₩34,873 | ₩35,000 | ₩34,846 | ₩34,926 | +0.15% | 25.9만 |
|---|
| 2026.03.05 | ₩35,007 | ₩35,007 | ₩34,947 | ₩34,967 | -0.11% | 24.6만 |
|---|
| 2026.03.04 | ₩35,087 | ₩35,127 | ₩35,063 | ₩35,074 | -0.04% | 40.6만 |
|---|
| 2026.03.03 | ₩34,980 | ₩35,114 | ₩34,967 | ₩35,074 | +0.27% | 30.3만 |
|---|
| 2026.03.02 | ₩35,154 | ₩35,154 | ₩35,060 | ₩35,121 | -0.10% | 16.9만 |
|---|
| 2026.02.27 | ₩35,248 | ₩35,274 | ₩35,248 | ₩35,268 | +0.06% | 27.1만 |
|---|
| 2026.02.26 | ₩35,154 | ₩35,248 | ₩35,154 | ₩35,208 | +0.15% | 21.1만 |
|---|
| 2026.02.25 | ₩35,127 | ₩35,187 | ₩35,127 | ₩35,161 | +0.10% | 27.6만 |
|---|
| 2026.02.24 | ₩35,166 | ₩35,167 | ₩35,141 | ₩35,154 | -0.03% | 28.2만 |
|---|
| 2026.02.23 | ₩35,114 | ₩35,194 | ₩35,114 | ₩35,167 | +0.15% | 31.1만 |
|---|
| 2026.02.20 | ₩35,114 | ₩35,127 | ₩35,060 | ₩35,100 | -0.04% | 28.2만 |
|---|
| 2026.02.19 | ₩35,060 | ₩35,127 | ₩35,060 | ₩35,127 | +0.19% | 27.5만 |
|---|
| 2026.02.18 | ₩35,221 | ₩35,261 | ₩35,194 | ₩35,194 | -0.08% | 24.7만 |
|---|
| 2026.02.17 | ₩35,047 | ₩35,256 | ₩35,047 | ₩35,234 | +0.53% | 27.4만 |
|---|
| 2026.02.13 | ₩35,208 | ₩35,248 | ₩35,208 | ₩35,241 | +0.10% | 28만 |
|---|
| 2026.02.12 | ₩35,047 | ₩35,154 | ₩35,047 | ₩35,141 | +0.27% | 30.2만 |
|---|
| 2026.02.11 | ₩35,007 | ₩35,043 | ₩34,980 | ₩35,000 | -0.02% | 26.3만 |
|---|
| 2026.02.10 | ₩35,034 | ₩35,067 | ₩35,020 | ₩35,047 | +0.04% | 41.8만 |
|---|
| 2026.02.09 | ₩34,913 | ₩34,967 | ₩34,893 | ₩34,953 | +0.11% | 22.9만 |
|---|
| 2026.02.06 | ₩34,926 | ₩34,933 | ₩34,886 | ₩34,920 | -0.02% | 17.5만 |
|---|
| 2026.02.05 | ₩34,833 | ₩34,926 | ₩34,833 | ₩34,920 | +0.25% | 17.3만 |
|---|
| 2026.02.04 | ₩34,779 | ₩34,806 | ₩34,672 | ₩34,786 | +0.02% | 23.4만 |
|---|
| 2026.02.03 | ₩34,766 | ₩34,806 | ₩34,743 | ₩34,799 | +0.10% | 18.2만 |
|---|
| 2026.02.02 | ₩34,819 | ₩34,834 | ₩34,773 | ₩34,773 | -0.13% | 20.9만 |
|---|
| 2026.01.30 | ₩34,819 | ₩34,860 | ₩34,819 | ₩34,819 | 0.00% | 32.3만 |
|---|
| 2026.01.29 | ₩34,779 | ₩34,860 | ₩34,779 | ₩34,860 | +0.23% | 49.4만 |
|---|
| 2026.01.28 | ₩34,833 | ₩34,833 | ₩34,779 | ₩34,826 | -0.02% | 27.8만 |
|---|
| 2026.01.27 | ₩34,846 | ₩34,893 | ₩34,833 | ₩34,833 | -0.04% | 60.7만 |
|---|
| 2026.01.26 | ₩34,873 | ₩34,900 | ₩34,866 | ₩34,880 | +0.02% | 53만 |
|---|
| 2026.01.23 | ₩34,793 | ₩34,846 | ₩34,779 | ₩34,846 | +0.15% | 34.1만 |
|---|
| 2026.01.22 | ₩34,766 | ₩34,815 | ₩34,746 | ₩34,799 | +0.10% | 72.1만 |
|---|
| 2026.01.21 | ₩34,819 | ₩34,913 | ₩34,799 | ₩34,886 | +0.19% | 128.1만 |
|---|
| 2026.01.20 | ₩34,846 | ₩34,846 | ₩34,793 | ₩34,806 | -0.12% | 29.6만 |
|---|
| 2026.01.16 | ₩34,980 | ₩34,993 | ₩34,926 | ₩34,933 | -0.13% | 34.6만 |
|---|
| 2026.01.15 | ₩35,060 | ₩35,060 | ₩35,007 | ₩35,020 | -0.11% | 26.3만 |
|---|
| 2026.01.14 | ₩34,993 | ₩35,058 | ₩34,987 | ₩35,020 | +0.08% | 22.2만 |
|---|
| 2026.01.13 | ₩35,020 | ₩35,020 | ₩34,953 | ₩34,993 | -0.08% | 25.3만 |
|---|
| 2026.01.12 | ₩34,913 | ₩34,967 | ₩34,913 | ₩34,953 | +0.11% | 31만 |
|---|
| 2026.01.09 | ₩34,900 | ₩34,964 | ₩34,900 | ₩34,953 | +0.15% | 30만 |
|---|
| 2026.01.08 | ₩34,913 | ₩34,933 | ₩34,900 | ₩34,906 | -0.02% | 17.6만 |
|---|
| 2026.01.07 | ₩34,980 | ₩34,993 | ₩34,940 | ₩34,973 | -0.02% | 28.1만 |
|---|
| 2026.01.06 | ₩34,900 | ₩34,926 | ₩34,866 | ₩34,913 | +0.04% | 37.7만 |
|---|
| 2026.01.05 | ₩34,926 | ₩34,940 | ₩34,874 | ₩34,913 | -0.04% | 21.8만 |
|---|
| 2026.01.02 | ₩34,913 | ₩34,913 | ₩34,846 | ₩34,866 | -0.13% | 24.2만 |
|---|
| 2025.12.31 | ₩34,913 | ₩34,967 | ₩34,886 | ₩34,886 | -0.08% | 17.9만 |
|---|
| 2025.12.30 | ₩34,940 | ₩34,980 | ₩34,913 | ₩34,967 | +0.08% | 26.4만 |
|---|
| 2025.12.29 | ₩34,967 | ₩35,007 | ₩34,940 | ₩34,973 | +0.02% | 25.3만 |
|---|
| 2025.12.26 | ₩34,980 | ₩34,980 | ₩34,913 | ₩34,926 | -0.15% | 30.6만 |
|---|
| 2025.12.24 | ₩34,873 | ₩34,947 | ₩34,873 | ₩34,926 | +0.15% | 30만 |
|---|
| 2025.12.23 | ₩34,793 | ₩34,953 | ₩34,779 | ₩34,846 | +0.15% | 36.7만 |
|---|
| 2025.12.22 | ₩34,846 | ₩34,869 | ₩34,833 | ₩34,846 | 0.00% | 56.8만 |
|---|
| 2025.12.19 | ₩34,886 | ₩34,906 | ₩34,853 | ₩34,886 | 0.00% | 35.7만 |
|---|
| 2025.12.18 | ₩34,900 | ₩34,967 | ₩34,880 | ₩34,920 | +0.06% | 29만 |
|---|
| 2025.12.17 | ₩34,952 | ₩34,987 | ₩34,926 | ₩34,960 | +0.02% | 43.4만 |
|---|
| 2025.12.16 | ₩34,873 | ₩34,993 | ₩34,873 | ₩34,993 | +0.35% | 44.5만 |
|---|
| 2025.12.15 | ₩34,900 | ₩34,953 | ₩34,886 | ₩34,906 | +0.02% | 24만 |
|---|
| 2025.12.12 | ₩34,900 | ₩34,913 | ₩34,873 | ₩34,886 | -0.04% | 26.5만 |
|---|
| 2025.12.11 | ₩35,047 | ₩35,067 | ₩34,993 | ₩35,000 | -0.13% | 23.1만 |
|---|
| 2025.12.10 | ₩34,886 | ₩35,007 | ₩34,886 | ₩35,000 | +0.33% | 20.6만 |
|---|
| 2025.12.09 | ₩34,940 | ₩34,980 | ₩34,886 | ₩34,900 | -0.11% | 21.8만 |
|---|
| 2025.12.08 | ₩34,980 | ₩34,993 | ₩34,900 | ₩34,953 | -0.08% | 25.6만 |
|---|
| 2025.12.05 | ₩35,055 | ₩35,060 | ₩34,980 | ₩34,993 | -0.18% | 28.5만 |
|---|
| 2025.12.04 | ₩35,060 | ₩35,060 | ₩35,020 | ₩35,054 | -0.02% | 25.2만 |
|---|
| 2025.12.03 | ₩35,074 | ₩35,127 | ₩35,040 | ₩35,127 | +0.15% | 31.2만 |
|---|
| 2025.12.02 | ₩35,007 | ₩35,067 | ₩34,999 | ₩35,060 | +0.15% | 30.6만 |
|---|
| 2025.12.01 | ₩35,034 | ₩35,034 | ₩34,997 | ₩35,020 | -0.04% | 18만 |
|---|
| 2025.11.28 | ₩35,208 | ₩35,208 | ₩35,114 | ₩35,167 | -0.11% | 9.6만 |
|---|
| 2025.11.26 | ₩35,114 | ₩35,194 | ₩35,087 | ₩35,194 | +0.23% | 23만 |
|---|
| 2025.11.25 | ₩35,060 | ₩35,161 | ₩35,060 | ₩35,127 | +0.19% | 34.7만 |
|---|
| 2025.11.24 | ₩35,034 | ₩35,060 | ₩35,007 | ₩35,020 | -0.04% | 20.8만 |
|---|
| 2025.11.21 | ₩34,967 | ₩34,980 | ₩34,933 | ₩34,967 | 0.00% | 28만 |
|---|
| 2025.11.20 | ₩34,886 | ₩34,933 | ₩34,873 | ₩34,873 | -0.04% | 27.7만 |
|---|
| 2025.11.19 | ₩34,980 | ₩35,034 | ₩34,967 | ₩34,967 | -0.04% | 26.7만 |
|---|
| 2025.11.18 | ₩35,020 | ₩35,034 | ₩34,953 | ₩35,007 | -0.04% | 30.1만 |
|---|
| 2025.11.17 | ₩34,980 | ₩35,000 | ₩34,953 | ₩34,953 | -0.08% | 21.1만 |
|---|
| 2025.11.14 | ₩35,047 | ₩35,050 | ₩34,860 | ₩34,940 | -0.31% | 30.5만 |
|---|
| 2025.11.13 | ₩35,034 | ₩35,114 | ₩35,007 | ₩35,007 | -0.08% | 36.3만 |
|---|
| 2025.11.12 | ₩35,087 | ₩35,163 | ₩35,087 | ₩35,087 | 0.00% | 36.2만 |
|---|
| 2025.11.11 | ₩35,074 | ₩35,141 | ₩35,074 | ₩35,114 | +0.11% | 70.2만 |
|---|
| 2025.11.10 | ₩35,034 | ₩35,054 | ₩35,007 | ₩35,007 | -0.08% | 20.8만 |
|---|
| 2025.11.07 | ₩35,020 | ₩35,074 | ₩35,013 | ₩35,047 | +0.08% | 27.7만 |
|---|
| 2025.11.06 | ₩35,007 | ₩35,074 | ₩35,007 | ₩35,060 | +0.15% | 104.2만 |
|---|
| 2025.11.05 | ₩35,007 | ₩35,007 | ₩34,913 | ₩34,940 | -0.19% | 24.1만 |
|---|
| 2025.11.04 | ₩34,980 | ₩35,060 | ₩34,980 | ₩35,007 | +0.08% | 26.7만 |
|---|
| 2025.11.03 | ₩34,971 | ₩35,003 | ₩34,959 | ₩35,000 | +0.08% | 21.3만 |
|---|
| 2025.10.31 | ₩35,074 | ₩35,100 | ₩35,020 | ₩35,020 | -0.15% | 21.6만 |
|---|
| 2025.10.30 | ₩35,007 | ₩35,114 | ₩35,007 | ₩35,087 | +0.23% | 30만 |
|---|
| 2025.10.29 | ₩35,274 | ₩35,301 | ₩35,127 | ₩35,127 | -0.42% | 45.3만 |
|---|
| 2025.10.28 | ₩35,288 | ₩35,323 | ₩35,274 | ₩35,288 | 0.00% | 28.6만 |
|---|
| 2025.10.27 | ₩35,234 | ₩35,288 | ₩35,214 | ₩35,281 | +0.13% | 30.8만 |
|---|
| 2025.10.24 | ₩35,261 | ₩35,274 | ₩35,208 | ₩35,221 | -0.11% | 32.6만 |
|---|
| 2025.10.23 | ₩35,221 | ₩35,254 | ₩35,127 | ₩35,194 | -0.08% | 19.8만 |
|---|
| 2025.10.22 | ₩35,381 | ₩35,422 | ₩35,368 | ₩35,415 | +0.09% | 26.7만 |
|---|
| 2025.10.21 | ₩35,422 | ₩35,422 | ₩35,381 | ₩35,381 | -0.11% | 27.5만 |
|---|
| 2025.10.20 | ₩35,341 | ₩35,408 | ₩35,321 | ₩35,408 | +0.19% | 13.2만 |
|---|
| 2025.10.17 | ₩35,301 | ₩35,315 | ₩35,261 | ₩35,288 | -0.04% | 21.2만 |
|---|
| 2025.10.16 | ₩35,208 | ₩35,341 | ₩35,201 | ₩35,328 | +0.34% | 20.8만 |
|---|
| 2025.10.15 | ₩35,234 | ₩35,297 | ₩35,154 | ₩35,194 | -0.11% | 22.3만 |
|---|
| 2025.10.14 | ₩35,154 | ₩35,234 | ₩35,127 | ₩35,234 | +0.23% | 56.7만 |
|---|
| 2025.10.13 | ₩35,127 | ₩35,194 | ₩35,087 | ₩35,194 | +0.19% | 25만 |
|---|
| 2025.10.10 | ₩35,087 | ₩35,154 | ₩35,060 | ₩35,114 | +0.08% | 173.5만 |
|---|