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 | ₩32,868 | ₩32,888 | ₩32,828 | ₩32,855 | -0.04% | 72.7만 |
| 2026.10.08 | ₩32,801 | ₩32,922 | ₩32,788 | ₩32,922 | +0.37% | 59.2만 |
| 2026.10.07 | ₩32,694 | ₩32,848 | ₩32,681 | ₩32,801 | +0.33% | 81.1만 |
| 2026.10.06 | ₩32,855 | ₩32,908 | ₩32,801 | ₩32,815 | -0.12% | 262.6만 |
| 2026.10.05 | ₩32,828 | ₩32,841 | ₩32,748 | ₩32,828 | 0.00% | 54.6만 |
| 2026.10.02 | ₩32,962 | ₩32,995 | ₩32,807 | ₩32,821 | -0.43% | 64.4만 |
| 2026.10.01 | ₩32,574 | ₩32,935 | ₩32,574 | ₩32,895 | +0.99% | 60.7만 |
| 2026.09.30 | ₩32,895 | ₩32,908 | ₩32,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,841 |
| -0.16% |
| 69만 |
| 2026.09.29 | ₩32,922 | ₩32,922 | ₩32,774 | ₩32,868 | -0.16% | 142.6만 |
|---|
| 2026.09.28 | ₩32,962 | ₩32,989 | ₩32,861 | ₩32,922 | -0.12% | 275.3만 |
|---|
| 2026.09.25 | ₩33,082 | ₩33,122 | ₩32,995 | ₩33,122 | +0.12% | 168.3만 |
|---|
| 2026.09.24 | ₩33,229 | ₩33,250 | ₩33,056 | ₩33,056 | -0.52% | 36.4만 |
|---|
| 2026.09.23 | ₩33,444 | ₩33,444 | ₩33,163 | ₩33,216 | -0.68% | 46.1만 |
|---|
| 2026.09.22 | ₩33,511 | ₩33,524 | ₩33,449 | ₩33,511 | 0.00% | 47.4만 |
|---|
| 2026.09.21 | ₩33,511 | ₩33,511 | ₩33,462 | ₩33,497 | -0.04% | 50.1만 |
|---|
| 2026.09.18 | ₩33,457 | ₩33,457 | ₩33,390 | ₩33,397 | -0.18% | 35.2만 |
|---|
| 2026.09.17 | ₩33,484 | ₩33,564 | ₩33,464 | ₩33,511 | +0.08% | 99.3만 |
|---|
| 2026.09.16 | ₩33,511 | ₩33,584 | ₩33,424 | ₩33,430 | -0.24% | 52.5만 |
|---|
| 2026.09.15 | ₩33,457 | ₩33,477 | ₩33,430 | ₩33,457 | 0.00% | 692.6만 |
|---|
| 2026.09.14 | ₩33,457 | ₩33,564 | ₩33,377 | ₩33,484 | +0.08% | 2022.6만 |
|---|
| 2026.09.11 | ₩33,618 | ₩33,618 | ₩33,490 | ₩33,497 | -0.36% | 36.8만 |
|---|
| 2026.09.10 | ₩33,577 | ₩33,604 | ₩33,511 | ₩33,544 | -0.10% | 36.1만 |
|---|
| 2026.09.09 | ₩33,778 | ₩33,804 | ₩33,705 | ₩33,711 | -0.20% | 37.1만 |
|---|
| 2026.09.08 | ₩33,845 | ₩33,845 | ₩33,765 | ₩33,818 | -0.08% | 34.3만 |
|---|
| 2026.09.04 | ₩33,844 | ₩33,858 | ₩33,805 | ₩33,845 | +0.00% | 32.8만 |
|---|
| 2026.09.03 | ₩33,845 | ₩33,872 | ₩33,818 | ₩33,818 | -0.08% | 34만 |
|---|
| 2026.09.02 | ₩33,792 | ₩33,792 | ₩33,739 | ₩33,792 | 0.00% | 40.9만 |
|---|
| 2026.09.01 | ₩33,765 | ₩33,852 | ₩33,751 | ₩33,751 | -0.04% | 27.2만 |
|---|
| 2026.08.31 | ₩33,792 | ₩33,858 | ₩33,792 | ₩33,852 | +0.18% | 30.2만 |
|---|
| 2026.08.28 | ₩33,925 | ₩34,053 | ₩33,879 | ₩33,885 | -0.12% | 36.6만 |
|---|
| 2026.08.27 | ₩34,006 | ₩34,019 | ₩33,966 | ₩33,972 | -0.10% | 29.8만 |
|---|
| 2026.08.26 | ₩33,966 | ₩34,006 | ₩33,940 | ₩34,006 | +0.12% | 28.2만 |
|---|
| 2026.08.25 | ₩33,979 | ₩34,032 | ₩33,939 | ₩34,032 | +0.16% | 30.5만 |
|---|
| 2026.08.24 | ₩33,885 | ₩33,905 | ₩33,861 | ₩33,873 | -0.04% | 26.2만 |
|---|
| 2026.08.21 | ₩33,858 | ₩33,858 | ₩33,805 | ₩33,818 | -0.12% | 28.4만 |
|---|
| 2026.08.20 | ₩33,872 | ₩33,899 | ₩33,838 | ₩33,865 | -0.02% | 32.3만 |
|---|
| 2026.08.19 | ₩34,059 | ₩34,086 | ₩34,019 | ₩34,079 | +0.06% | 27.8만 |
|---|
| 2026.08.18 | ₩33,832 | ₩33,939 | ₩33,832 | ₩33,932 | +0.30% | 31.8만 |
|---|
| 2026.08.17 | ₩33,979 | ₩33,979 | ₩33,899 | ₩33,899 | -0.24% | 140만 |
|---|
| 2026.08.14 | ₩34,073 | ₩34,073 | ₩33,966 | ₩33,992 | -0.24% | 21.2만 |
|---|
| 2026.08.13 | ₩34,073 | ₩34,126 | ₩34,053 | ₩34,066 | -0.02% | 29.2만 |
|---|
| 2026.08.12 | ₩34,006 | ₩34,006 | ₩33,952 | ₩33,972 | -0.10% | 26.1만 |
|---|
| 2026.08.11 | ₩33,980 | ₩33,999 | ₩33,917 | ₩33,939 | -0.12% | 34.3만 |
|---|
| 2026.08.10 | ₩33,966 | ₩33,992 | ₩33,925 | ₩33,945 | -0.06% | 73.2만 |
|---|
| 2026.08.07 | ₩34,046 | ₩34,098 | ₩34,006 | ₩34,053 | +0.02% | 34.2만 |
|---|
| 2026.08.06 | ₩34,032 | ₩34,058 | ₩33,979 | ₩33,992 | -0.12% | 77.1만 |
|---|
| 2026.08.05 | ₩34,073 | ₩34,099 | ₩34,046 | ₩34,079 | +0.02% | 36.4만 |
|---|
| 2026.08.04 | ₩34,019 | ₩34,073 | ₩34,007 | ₩34,046 | +0.08% | 32만 |
|---|
| 2026.08.03 | ₩33,899 | ₩33,925 | ₩33,899 | ₩33,919 | +0.06% | 26.8만 |
|---|
| 2026.07.31 | ₩33,865 | ₩33,865 | ₩33,792 | ₩33,842 | -0.07% | 28만 |
|---|
| 2026.07.30 | ₩33,925 | ₩33,932 | ₩33,887 | ₩33,905 | -0.06% | 20만 |
|---|
| 2026.07.29 | ₩33,992 | ₩34,019 | ₩33,872 | ₩33,872 | -0.35% | 28.9만 |
|---|
| 2026.07.28 | ₩33,979 | ₩34,032 | ₩33,966 | ₩34,016 | +0.11% | 30.6만 |
|---|
| 2026.07.27 | ₩33,952 | ₩33,966 | ₩33,919 | ₩33,945 | -0.02% | 22.2만 |
|---|
| 2026.07.24 | ₩33,892 | ₩33,939 | ₩33,872 | ₩33,879 | -0.04% | 56.7만 |
|---|
| 2026.07.23 | ₩33,845 | ₩33,899 | ₩33,832 | ₩33,865 | +0.06% | 68.6만 |
|---|
| 2026.07.22 | ₩33,979 | ₩33,992 | ₩33,939 | ₩33,939 | -0.12% | 33만 |
|---|
| 2026.07.21 | ₩34,046 | ₩34,046 | ₩33,992 | ₩34,006 | -0.12% | 27.2만 |
|---|
| 2026.07.20 | ₩34,140 | ₩34,146 | ₩34,059 | ₩34,086 | -0.16% | 43.2만 |
|---|
| 2026.07.17 | ₩34,153 | ₩34,206 | ₩34,140 | ₩34,160 | +0.02% | 103.3만 |
|---|
| 2026.07.16 | ₩34,086 | ₩34,140 | ₩34,066 | ₩34,119 | +0.10% | 27.1만 |
|---|
| 2026.07.15 | ₩34,206 | ₩34,287 | ₩34,206 | ₩34,260 | +0.16% | 28.7만 |
|---|
| 2026.07.14 | ₩34,193 | ₩34,260 | ₩34,168 | ₩34,180 | -0.04% | 33.2만 |
|---|
| 2026.07.13 | ₩34,206 | ₩34,220 | ₩34,126 | ₩34,140 | -0.20% | 26만 |
|---|
| 2026.07.10 | ₩34,273 | ₩34,280 | ₩34,233 | ₩34,247 | -0.08% | 29만 |
|---|
| 2026.07.09 | ₩34,260 | ₩34,313 | ₩34,247 | ₩34,273 | +0.04% | 35.8만 |
|---|
| 2026.07.08 | ₩34,233 | ₩34,260 | ₩34,180 | ₩34,247 | +0.04% | 43만 |
|---|
| 2026.07.07 | ₩34,380 | ₩34,394 | ₩34,273 | ₩34,287 | -0.27% | 36.4만 |
|---|
| 2026.07.06 | ₩34,394 | ₩34,447 | ₩34,394 | ₩34,434 | +0.12% | 40.8만 |
|---|
| 2026.07.02 | ₩34,414 | ₩34,454 | ₩34,394 | ₩34,434 | +0.06% | 28.2만 |
|---|
| 2026.07.01 | ₩34,354 | ₩34,421 | ₩34,354 | ₩34,387 | +0.10% | 29.5만 |
|---|
| 2026.06.30 | ₩34,528 | ₩34,541 | ₩34,447 | ₩34,447 | -0.23% | 28.7만 |
|---|
| 2026.06.29 | ₩34,554 | ₩34,588 | ₩34,554 | ₩34,574 | +0.06% | 18.2만 |
|---|
| 2026.06.26 | ₩34,514 | ₩34,574 | ₩34,514 | ₩34,554 | +0.12% | 29.4만 |
|---|
| 2026.06.25 | ₩34,554 | ₩34,568 | ₩34,514 | ₩34,528 | -0.08% | 28.1만 |
|---|
| 2026.06.24 | ₩34,474 | ₩34,528 | ₩34,474 | ₩34,501 | +0.08% | 21.9만 |
|---|
| 2026.06.23 | ₩34,354 | ₩34,400 | ₩34,354 | ₩34,354 | 0.00% | 30.9만 |
|---|
| 2026.06.22 | ₩34,367 | ₩34,374 | ₩34,313 | ₩34,347 | -0.06% | 33.3만 |
|---|
| 2026.06.18 | ₩34,461 | ₩34,501 | ₩34,407 | ₩34,434 | -0.08% | 49만 |
|---|
| 2026.06.17 | ₩34,541 | ₩34,621 | ₩34,447 | ₩34,454 | -0.25% | 278.4만 |
|---|
| 2026.06.16 | ₩34,528 | ₩34,595 | ₩34,521 | ₩34,541 | +0.04% | 31.5만 |
|---|
| 2026.06.15 | ₩34,554 | ₩34,568 | ₩34,487 | ₩34,487 | -0.19% | 18.9만 |
|---|
| 2026.06.12 | ₩34,474 | ₩34,494 | ₩34,427 | ₩34,461 | -0.04% | 25.8만 |
|---|
| 2026.06.11 | ₩34,340 | ₩34,514 | ₩34,340 | ₩34,501 | +0.47% | 28.8만 |
|---|
| 2026.06.10 | ₩34,327 | ₩34,374 | ₩34,288 | ₩34,313 | -0.04% | 23.8만 |
|---|
| 2026.06.09 | ₩34,313 | ₩34,354 | ₩34,287 | ₩34,347 | +0.10% | 26.1만 |
|---|
| 2026.06.08 | ₩34,354 | ₩34,354 | ₩34,260 | ₩34,260 | -0.27% | 23.1만 |
|---|
| 2026.06.05 | ₩34,327 | ₩34,380 | ₩34,288 | ₩34,307 | -0.06% | 37.1만 |
|---|
| 2026.06.04 | ₩34,454 | ₩34,474 | ₩34,427 | ₩34,441 | -0.04% | 40.3만 |
|---|
| 2026.06.03 | ₩34,380 | ₩34,414 | ₩34,362 | ₩34,394 | +0.04% | 37.3만 |
|---|
| 2026.06.02 | ₩34,461 | ₩34,501 | ₩34,447 | ₩34,467 | +0.02% | 27.9만 |
|---|
| 2026.06.01 | ₩34,354 | ₩34,461 | ₩34,347 | ₩34,445 | +0.26% | 39만 |
|---|
| 2026.05.29 | ₩34,474 | ₩34,494 | ₩34,434 | ₩34,461 | -0.04% | 156.8만 |
|---|
| 2026.05.28 | ₩34,327 | ₩34,447 | ₩34,327 | ₩34,434 | +0.31% | 30.2만 |
|---|
| 2026.05.27 | ₩34,367 | ₩34,407 | ₩34,354 | ₩34,367 | 0.00% | 31.2만 |
|---|
| 2026.05.26 | ₩34,354 | ₩34,394 | ₩34,300 | ₩34,334 | -0.06% | 36.9만 |
|---|
| 2026.05.22 | ₩34,273 | ₩34,273 | ₩34,166 | ₩34,247 | -0.08% | 27.4만 |
|---|
| 2026.05.21 | ₩34,113 | ₩34,193 | ₩34,046 | ₩34,193 | +0.24% | 44.1만 |
|---|
| 2026.05.20 | ₩34,059 | ₩34,287 | ₩34,046 | ₩34,287 | +0.67% | 22.7만 |
|---|
| 2026.05.19 | ₩34,099 | ₩34,140 | ₩34,046 | ₩34,073 | -0.08% | 41.4만 |
|---|
| 2026.05.18 | ₩34,247 | ₩34,273 | ₩34,166 | ₩34,213 | -0.10% | 20만 |
|---|
| 2026.05.15 | ₩34,260 | ₩34,273 | ₩34,220 | ₩34,220 | -0.12% | 48.5만 |
|---|
| 2026.05.14 | ₩34,487 | ₩34,487 | ₩34,421 | ₩34,421 | -0.19% | 16.8만 |
|---|
| 2026.05.13 | ₩34,407 | ₩34,434 | ₩34,360 | ₩34,407 | 0.00% | 19.7만 |
|---|
| 2026.05.12 | ₩34,434 | ₩34,434 | ₩34,400 | ₩34,407 | -0.08% | 23.4만 |
|---|
| 2026.05.11 | ₩34,554 | ₩34,568 | ₩34,501 | ₩34,508 | -0.14% | 25.8만 |
|---|
| 2026.05.08 | ₩34,581 | ₩34,621 | ₩34,568 | ₩34,588 | +0.02% | 90.1만 |
|---|
| 2026.05.07 | ₩34,635 | ₩34,635 | ₩34,494 | ₩34,508 | -0.37% | 23만 |
|---|
| 2026.05.06 | ₩34,595 | ₩34,621 | ₩34,568 | ₩34,608 | +0.04% | 22.4만 |
|---|
| 2026.05.05 | ₩34,421 | ₩34,474 | ₩34,407 | ₩34,454 | +0.10% | 32.4만 |
|---|
| 2026.05.04 | ₩34,414 | ₩34,447 | ₩34,327 | ₩34,374 | -0.12% | 31.2만 |
|---|
| 2026.05.01 | ₩34,461 | ₩34,568 | ₩34,427 | ₩34,461 | 0.00% | 64.1만 |
|---|
| 2026.04.30 | ₩34,501 | ₩34,501 | ₩34,441 | ₩34,454 | -0.14% | 17만 |
|---|
| 2026.04.29 | ₩34,487 | ₩34,487 | ₩34,394 | ₩34,394 | -0.27% | 47.2만 |
|---|
| 2026.04.28 | ₩34,501 | ₩34,541 | ₩34,487 | ₩34,534 | +0.10% | 17.6만 |
|---|
| 2026.04.27 | ₩34,581 | ₩34,608 | ₩34,514 | ₩34,554 | -0.08% | 33.4만 |
|---|
| 2026.04.24 | ₩34,554 | ₩34,635 | ₩34,528 | ₩34,608 | +0.15% | 24.8만 |
|---|
| 2026.04.23 | ₩34,608 | ₩34,661 | ₩34,514 | ₩34,574 | -0.10% | 18.8만 |
|---|
| 2026.04.22 | ₩34,688 | ₩34,688 | ₩34,528 | ₩34,635 | -0.15% | 68.5만 |
|---|
| 2026.04.21 | ₩34,648 | ₩34,695 | ₩34,595 | ₩34,608 | -0.12% | 71.5만 |
|---|
| 2026.04.20 | ₩34,702 | ₩34,715 | ₩34,655 | ₩34,675 | -0.08% | 18.8만 |
|---|
| 2026.04.17 | ₩34,702 | ₩34,750 | ₩34,688 | ₩34,702 | 0.00% | 12.6만 |
|---|
| 2026.04.16 | ₩34,648 | ₩34,661 | ₩34,554 | ₩34,554 | -0.27% | 15.3만 |
|---|
| 2026.04.15 | ₩34,782 | ₩34,789 | ₩34,728 | ₩34,769 | -0.04% | 24만 |
|---|
| 2026.04.14 | ₩34,702 | ₩34,809 | ₩34,702 | ₩34,809 | +0.31% | 18.5만 |
|---|
| 2026.04.13 | ₩34,608 | ₩34,708 | ₩34,608 | ₩34,708 | +0.29% | 17.6만 |
|---|
| 2026.04.10 | ₩34,675 | ₩34,684 | ₩34,623 | ₩34,635 | -0.12% | 19.3만 |
|---|
| 2026.04.09 | ₩34,661 | ₩34,755 | ₩34,625 | ₩34,688 | +0.08% | 19.2만 |
|---|
| 2026.04.08 | ₩34,755 | ₩34,769 | ₩34,648 | ₩34,682 | -0.21% | 20.8만 |
|---|
| 2026.04.07 | ₩34,541 | ₩34,595 | ₩34,454 | ₩34,568 | +0.08% | 15.9만 |
|---|
| 2026.04.06 | ₩34,554 | ₩34,595 | ₩34,541 | ₩34,554 | 0.00% | 16.3만 |
|---|
| 2026.04.02 | ₩34,474 | ₩34,595 | ₩34,474 | ₩34,581 | +0.31% | 20.8만 |
|---|
| 2026.04.01 | ₩34,501 | ₩34,554 | ₩34,474 | ₩34,494 | -0.02% | 31.7만 |
|---|
| 2026.03.31 | ₩34,421 | ₩34,521 | ₩34,411 | ₩34,467 | +0.14% | 22.9만 |
|---|
| 2026.03.30 | ₩34,367 | ₩34,423 | ₩34,327 | ₩34,367 | 0.00% | 21.8만 |
|---|
| 2026.03.27 | ₩34,153 | ₩34,247 | ₩34,126 | ₩34,180 | +0.08% | 29.2만 |
|---|
| 2026.03.26 | ₩34,340 | ₩34,387 | ₩34,233 | ₩34,247 | -0.27% | 22.7만 |
|---|
| 2026.03.25 | ₩34,461 | ₩34,487 | ₩34,421 | ₩34,441 | -0.06% | 9.9만 |
|---|
| 2026.03.24 | ₩34,287 | ₩34,374 | ₩34,260 | ₩34,340 | +0.16% | 31.6만 |
|---|
| 2026.03.23 | ₩34,313 | ₩34,447 | ₩34,300 | ₩34,400 | +0.25% | 29.1만 |
|---|
| 2026.03.20 | ₩34,487 | ₩34,487 | ₩34,260 | ₩34,300 | -0.54% | 62.6만 |
|---|
| 2026.03.19 | ₩34,421 | ₩34,581 | ₩34,421 | ₩34,561 | +0.41% | 77.7만 |
|---|
| 2026.03.18 | ₩34,715 | ₩34,748 | ₩34,635 | ₩34,635 | -0.23% | 35.6만 |
|---|
| 2026.03.17 | ₩34,702 | ₩34,769 | ₩34,702 | ₩34,742 | +0.12% | 23.6만 |
|---|
| 2026.03.16 | ₩34,648 | ₩34,702 | ₩34,621 | ₩34,668 | +0.06% | 23.7만 |
|---|
| 2026.03.13 | ₩34,635 | ₩34,661 | ₩34,530 | ₩34,541 | -0.27% | 16.8만 |
|---|
| 2026.03.12 | ₩34,655 | ₩34,702 | ₩34,574 | ₩34,601 | -0.15% | 45.9만 |
|---|
| 2026.03.11 | ₩34,862 | ₩34,862 | ₩34,722 | ₩34,742 | -0.35% | 35.9만 |
|---|
| 2026.03.10 | ₩34,983 | ₩35,062 | ₩34,902 | ₩34,929 | -0.15% | 30.7만 |
|---|
| 2026.03.09 | ₩34,876 | ₩35,029 | ₩34,856 | ₩35,009 | +0.38% | 26.5만 |
|---|
| 2026.03.06 | ₩34,876 | ₩35,003 | ₩34,849 | ₩34,929 | +0.15% | 25.9만 |
|---|
| 2026.03.05 | ₩35,009 | ₩35,009 | ₩34,949 | ₩34,969 | -0.11% | 24.6만 |
|---|
| 2026.03.04 | ₩35,090 | ₩35,130 | ₩35,066 | ₩35,076 | -0.04% | 40.6만 |
|---|
| 2026.03.03 | ₩34,983 | ₩35,116 | ₩34,969 | ₩35,076 | +0.27% | 30.3만 |
|---|
| 2026.03.02 | ₩35,157 | ₩35,157 | ₩35,063 | ₩35,123 | -0.10% | 16.9만 |
|---|
| 2026.02.27 | ₩35,250 | ₩35,277 | ₩35,250 | ₩35,270 | +0.06% | 27.1만 |
|---|
| 2026.02.26 | ₩35,157 | ₩35,250 | ₩35,157 | ₩35,210 | +0.15% | 21.1만 |
|---|
| 2026.02.25 | ₩35,130 | ₩35,190 | ₩35,130 | ₩35,163 | +0.10% | 27.6만 |
|---|
| 2026.02.24 | ₩35,169 | ₩35,170 | ₩35,143 | ₩35,157 | -0.03% | 28.2만 |
|---|
| 2026.02.23 | ₩35,116 | ₩35,197 | ₩35,116 | ₩35,170 | +0.15% | 31.1만 |
|---|
| 2026.02.20 | ₩35,116 | ₩35,130 | ₩35,063 | ₩35,103 | -0.04% | 28.2만 |
|---|
| 2026.02.19 | ₩35,063 | ₩35,130 | ₩35,063 | ₩35,130 | +0.19% | 27.5만 |
|---|
| 2026.02.18 | ₩35,224 | ₩35,264 | ₩35,197 | ₩35,197 | -0.08% | 24.7만 |
|---|
| 2026.02.17 | ₩35,050 | ₩35,258 | ₩35,050 | ₩35,237 | +0.53% | 27.4만 |
|---|
| 2026.02.13 | ₩35,210 | ₩35,250 | ₩35,210 | ₩35,244 | +0.10% | 28만 |
|---|
| 2026.02.12 | ₩35,050 | ₩35,157 | ₩35,050 | ₩35,143 | +0.27% | 30.2만 |
|---|
| 2026.02.11 | ₩35,009 | ₩35,046 | ₩34,983 | ₩35,003 | -0.02% | 26.3만 |
|---|
| 2026.02.10 | ₩35,036 | ₩35,070 | ₩35,023 | ₩35,050 | +0.04% | 41.8만 |
|---|
| 2026.02.09 | ₩34,916 | ₩34,969 | ₩34,896 | ₩34,956 | +0.11% | 22.9만 |
|---|
| 2026.02.06 | ₩34,929 | ₩34,936 | ₩34,889 | ₩34,922 | -0.02% | 17.5만 |
|---|
| 2026.02.05 | ₩34,835 | ₩34,929 | ₩34,835 | ₩34,922 | +0.25% | 17.3만 |
|---|
| 2026.02.04 | ₩34,782 | ₩34,809 | ₩34,675 | ₩34,789 | +0.02% | 23.4만 |
|---|
| 2026.02.03 | ₩34,769 | ₩34,809 | ₩34,746 | ₩34,802 | +0.10% | 18.2만 |
|---|
| 2026.02.02 | ₩34,822 | ₩34,837 | ₩34,775 | ₩34,775 | -0.13% | 20.9만 |
|---|
| 2026.01.30 | ₩34,822 | ₩34,862 | ₩34,822 | ₩34,822 | 0.00% | 32.3만 |
|---|
| 2026.01.29 | ₩34,782 | ₩34,862 | ₩34,782 | ₩34,862 | +0.23% | 49.4만 |
|---|
| 2026.01.28 | ₩34,835 | ₩34,835 | ₩34,782 | ₩34,829 | -0.02% | 27.8만 |
|---|
| 2026.01.27 | ₩34,849 | ₩34,896 | ₩34,835 | ₩34,835 | -0.04% | 60.7만 |
|---|
| 2026.01.26 | ₩34,876 | ₩34,902 | ₩34,869 | ₩34,882 | +0.02% | 53만 |
|---|
| 2026.01.23 | ₩34,795 | ₩34,849 | ₩34,782 | ₩34,849 | +0.15% | 34.1만 |
|---|
| 2026.01.22 | ₩34,769 | ₩34,818 | ₩34,748 | ₩34,802 | +0.10% | 72.1만 |
|---|
| 2026.01.21 | ₩34,822 | ₩34,916 | ₩34,802 | ₩34,889 | +0.19% | 128.1만 |
|---|
| 2026.01.20 | ₩34,849 | ₩34,849 | ₩34,795 | ₩34,809 | -0.12% | 29.6만 |
|---|
| 2026.01.16 | ₩34,983 | ₩34,996 | ₩34,929 | ₩34,936 | -0.13% | 34.6만 |
|---|
| 2026.01.15 | ₩35,063 | ₩35,063 | ₩35,009 | ₩35,023 | -0.11% | 26.3만 |
|---|
| 2026.01.14 | ₩34,996 | ₩35,060 | ₩34,989 | ₩35,023 | +0.08% | 22.2만 |
|---|
| 2026.01.13 | ₩35,023 | ₩35,023 | ₩34,956 | ₩34,996 | -0.08% | 25.3만 |
|---|
| 2026.01.12 | ₩34,916 | ₩34,969 | ₩34,916 | ₩34,956 | +0.11% | 31만 |
|---|
| 2026.01.09 | ₩34,902 | ₩34,967 | ₩34,902 | ₩34,956 | +0.15% | 30만 |
|---|
| 2026.01.08 | ₩34,916 | ₩34,936 | ₩34,902 | ₩34,909 | -0.02% | 17.6만 |
|---|
| 2026.01.07 | ₩34,983 | ₩34,996 | ₩34,942 | ₩34,976 | -0.02% | 28.1만 |
|---|
| 2026.01.06 | ₩34,902 | ₩34,929 | ₩34,869 | ₩34,916 | +0.04% | 37.7만 |
|---|
| 2026.01.05 | ₩34,929 | ₩34,942 | ₩34,877 | ₩34,916 | -0.04% | 21.8만 |
|---|
| 2026.01.02 | ₩34,916 | ₩34,916 | ₩34,849 | ₩34,869 | -0.13% | 24.2만 |
|---|
| 2025.12.31 | ₩34,916 | ₩34,969 | ₩34,889 | ₩34,889 | -0.08% | 17.9만 |
|---|
| 2025.12.30 | ₩34,942 | ₩34,983 | ₩34,916 | ₩34,969 | +0.08% | 26.4만 |
|---|
| 2025.12.29 | ₩34,969 | ₩35,009 | ₩34,942 | ₩34,976 | +0.02% | 25.3만 |
|---|
| 2025.12.26 | ₩34,983 | ₩34,983 | ₩34,916 | ₩34,929 | -0.15% | 30.6만 |
|---|
| 2025.12.24 | ₩34,876 | ₩34,949 | ₩34,876 | ₩34,929 | +0.15% | 30만 |
|---|
| 2025.12.23 | ₩34,795 | ₩34,956 | ₩34,782 | ₩34,849 | +0.15% | 36.7만 |
|---|
| 2025.12.22 | ₩34,849 | ₩34,872 | ₩34,835 | ₩34,849 | 0.00% | 56.8만 |
|---|
| 2025.12.19 | ₩34,889 | ₩34,909 | ₩34,856 | ₩34,889 | 0.00% | 35.7만 |
|---|
| 2025.12.18 | ₩34,902 | ₩34,969 | ₩34,882 | ₩34,922 | +0.06% | 29만 |
|---|
| 2025.12.17 | ₩34,955 | ₩34,989 | ₩34,929 | ₩34,963 | +0.02% | 43.4만 |
|---|
| 2025.12.16 | ₩34,876 | ₩34,996 | ₩34,876 | ₩34,996 | +0.35% | 44.5만 |
|---|
| 2025.12.15 | ₩34,902 | ₩34,956 | ₩34,889 | ₩34,909 | +0.02% | 24만 |
|---|
| 2025.12.12 | ₩34,902 | ₩34,916 | ₩34,876 | ₩34,889 | -0.04% | 26.5만 |
|---|
| 2025.12.11 | ₩35,050 | ₩35,070 | ₩34,996 | ₩35,003 | -0.13% | 23.1만 |
|---|
| 2025.12.10 | ₩34,889 | ₩35,009 | ₩34,889 | ₩35,003 | +0.33% | 20.6만 |
|---|
| 2025.12.09 | ₩34,942 | ₩34,983 | ₩34,889 | ₩34,902 | -0.11% | 21.8만 |
|---|
| 2025.12.08 | ₩34,983 | ₩34,996 | ₩34,902 | ₩34,956 | -0.08% | 25.6만 |
|---|
| 2025.12.05 | ₩35,058 | ₩35,063 | ₩34,983 | ₩34,996 | -0.18% | 28.5만 |
|---|
| 2025.12.04 | ₩35,063 | ₩35,063 | ₩35,023 | ₩35,056 | -0.02% | 25.2만 |
|---|
| 2025.12.03 | ₩35,076 | ₩35,130 | ₩35,043 | ₩35,130 | +0.15% | 31.2만 |
|---|
| 2025.12.02 | ₩35,009 | ₩35,070 | ₩35,001 | ₩35,063 | +0.15% | 30.6만 |
|---|
| 2025.12.01 | ₩35,036 | ₩35,036 | ₩35,000 | ₩35,023 | -0.04% | 18만 |
|---|
| 2025.11.28 | ₩35,210 | ₩35,210 | ₩35,116 | ₩35,170 | -0.11% | 9.6만 |
|---|
| 2025.11.26 | ₩35,116 | ₩35,197 | ₩35,090 | ₩35,197 | +0.23% | 23만 |
|---|
| 2025.11.25 | ₩35,063 | ₩35,163 | ₩35,063 | ₩35,130 | +0.19% | 34.7만 |
|---|
| 2025.11.24 | ₩35,036 | ₩35,063 | ₩35,009 | ₩35,023 | -0.04% | 20.8만 |
|---|
| 2025.11.21 | ₩34,969 | ₩34,983 | ₩34,936 | ₩34,969 | 0.00% | 28만 |
|---|
| 2025.11.20 | ₩34,889 | ₩34,936 | ₩34,876 | ₩34,876 | -0.04% | 27.7만 |
|---|
| 2025.11.19 | ₩34,983 | ₩35,036 | ₩34,969 | ₩34,969 | -0.04% | 26.7만 |
|---|
| 2025.11.18 | ₩35,023 | ₩35,036 | ₩34,956 | ₩35,009 | -0.04% | 30.1만 |
|---|
| 2025.11.17 | ₩34,983 | ₩35,003 | ₩34,956 | ₩34,956 | -0.08% | 21.1만 |
|---|
| 2025.11.14 | ₩35,050 | ₩35,052 | ₩34,862 | ₩34,942 | -0.31% | 30.5만 |
|---|
| 2025.11.13 | ₩35,036 | ₩35,116 | ₩35,009 | ₩35,009 | -0.08% | 36.3만 |
|---|
| 2025.11.12 | ₩35,090 | ₩35,166 | ₩35,090 | ₩35,090 | 0.00% | 36.2만 |
|---|
| 2025.11.11 | ₩35,076 | ₩35,143 | ₩35,076 | ₩35,116 | +0.11% | 70.2만 |
|---|
| 2025.11.10 | ₩35,036 | ₩35,056 | ₩35,009 | ₩35,009 | -0.08% | 20.8만 |
|---|
| 2025.11.07 | ₩35,023 | ₩35,076 | ₩35,016 | ₩35,050 | +0.08% | 27.7만 |
|---|
| 2025.11.06 | ₩35,009 | ₩35,076 | ₩35,009 | ₩35,063 | +0.15% | 104.2만 |
|---|
| 2025.11.05 | ₩35,009 | ₩35,009 | ₩34,916 | ₩34,942 | -0.19% | 24.1만 |
|---|
| 2025.11.04 | ₩34,983 | ₩35,063 | ₩34,983 | ₩35,009 | +0.08% | 26.7만 |
|---|
| 2025.11.03 | ₩34,973 | ₩35,005 | ₩34,961 | ₩35,003 | +0.08% | 21.3만 |
|---|
| 2025.10.31 | ₩35,076 | ₩35,103 | ₩35,023 | ₩35,023 | -0.15% | 21.6만 |
|---|
| 2025.10.30 | ₩35,009 | ₩35,116 | ₩35,009 | ₩35,090 | +0.23% | 30만 |
|---|
| 2025.10.29 | ₩35,277 | ₩35,304 | ₩35,130 | ₩35,130 | -0.42% | 45.3만 |
|---|
| 2025.10.28 | ₩35,290 | ₩35,325 | ₩35,277 | ₩35,290 | 0.00% | 28.6만 |
|---|
| 2025.10.27 | ₩35,237 | ₩35,290 | ₩35,217 | ₩35,284 | +0.13% | 30.8만 |
|---|
| 2025.10.24 | ₩35,264 | ₩35,277 | ₩35,210 | ₩35,224 | -0.11% | 32.6만 |
|---|
| 2025.10.23 | ₩35,224 | ₩35,257 | ₩35,130 | ₩35,197 | -0.08% | 19.8만 |
|---|
| 2025.10.22 | ₩35,384 | ₩35,424 | ₩35,371 | ₩35,418 | +0.09% | 26.7만 |
|---|
| 2025.10.21 | ₩35,424 | ₩35,424 | ₩35,384 | ₩35,384 | -0.11% | 27.5만 |
|---|
| 2025.10.20 | ₩35,344 | ₩35,411 | ₩35,324 | ₩35,411 | +0.19% | 13.2만 |
|---|
| 2025.10.17 | ₩35,304 | ₩35,317 | ₩35,264 | ₩35,290 | -0.04% | 21.2만 |
|---|
| 2025.10.16 | ₩35,210 | ₩35,344 | ₩35,203 | ₩35,331 | +0.34% | 20.8만 |
|---|
| 2025.10.15 | ₩35,237 | ₩35,300 | ₩35,157 | ₩35,197 | -0.11% | 22.3만 |
|---|
| 2025.10.14 | ₩35,157 | ₩35,237 | ₩35,130 | ₩35,237 | +0.23% | 56.7만 |
|---|
| 2025.10.13 | ₩35,130 | ₩35,197 | ₩35,090 | ₩35,197 | +0.19% | 25만 |
|---|
| 2025.10.10 | ₩35,090 | ₩35,157 | ₩35,063 | ₩35,116 | +0.08% | 173.5만 |
|---|