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 | ₩32,817 | ₩32,837 | ₩32,777 | ₩32,804 | -0.04% | 72.7만 |
| 2026.10.08 | ₩32,750 | ₩32,871 | ₩32,737 | ₩32,871 | +0.37% | 59.2만 |
| 2026.10.07 | ₩32,643 | ₩32,797 | ₩32,630 | ₩32,750 | +0.33% | 81.1만 |
| 2026.10.06 | ₩32,804 | ₩32,857 | ₩32,750 | ₩32,764 | -0.12% | 262.6만 |
| 2026.10.05 | ₩32,777 | ₩32,790 | ₩32,697 | ₩32,777 | 0.00% | 54.6만 |
| 2026.10.02 | ₩32,911 | ₩32,944 | ₩32,756 | ₩32,770 | -0.43% | 64.4만 |
| 2026.10.01 | ₩32,523 | ₩32,884 | ₩32,523 | ₩32,844 | +0.99% | 60.7만 |
| 2026.09.30 | ₩32,844 | ₩32,857 | ₩32,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,790 |
| -0.16% |
| 69만 |
| 2026.09.29 | ₩32,871 | ₩32,871 | ₩32,724 | ₩32,817 | -0.16% | 142.6만 |
|---|
| 2026.09.28 | ₩32,911 | ₩32,937 | ₩32,810 | ₩32,871 | -0.12% | 275.3만 |
|---|
| 2026.09.25 | ₩33,031 | ₩33,071 | ₩32,944 | ₩33,071 | +0.12% | 168.3만 |
|---|
| 2026.09.24 | ₩33,178 | ₩33,198 | ₩33,004 | ₩33,004 | -0.52% | 36.4만 |
|---|
| 2026.09.23 | ₩33,392 | ₩33,392 | ₩33,111 | ₩33,164 | -0.68% | 46.1만 |
|---|
| 2026.09.22 | ₩33,458 | ₩33,472 | ₩33,397 | ₩33,458 | 0.00% | 47.4만 |
|---|
| 2026.09.21 | ₩33,458 | ₩33,458 | ₩33,410 | ₩33,445 | -0.04% | 50.1만 |
|---|
| 2026.09.18 | ₩33,405 | ₩33,405 | ₩33,338 | ₩33,345 | -0.18% | 35.2만 |
|---|
| 2026.09.17 | ₩33,432 | ₩33,512 | ₩33,412 | ₩33,458 | +0.08% | 99.3만 |
|---|
| 2026.09.16 | ₩33,458 | ₩33,532 | ₩33,372 | ₩33,378 | -0.24% | 52.5만 |
|---|
| 2026.09.15 | ₩33,405 | ₩33,425 | ₩33,378 | ₩33,405 | 0.00% | 692.6만 |
|---|
| 2026.09.14 | ₩33,405 | ₩33,512 | ₩33,325 | ₩33,432 | +0.08% | 2022.6만 |
|---|
| 2026.09.11 | ₩33,565 | ₩33,565 | ₩33,438 | ₩33,445 | -0.36% | 36.8만 |
|---|
| 2026.09.10 | ₩33,525 | ₩33,552 | ₩33,458 | ₩33,492 | -0.10% | 36.1만 |
|---|
| 2026.09.09 | ₩33,726 | ₩33,751 | ₩33,652 | ₩33,659 | -0.20% | 37.1만 |
|---|
| 2026.09.08 | ₩33,792 | ₩33,792 | ₩33,712 | ₩33,766 | -0.08% | 34.3만 |
|---|
| 2026.09.04 | ₩33,791 | ₩33,806 | ₩33,752 | ₩33,792 | +0.00% | 32.8만 |
|---|
| 2026.09.03 | ₩33,792 | ₩33,819 | ₩33,766 | ₩33,766 | -0.08% | 34만 |
|---|
| 2026.09.02 | ₩33,739 | ₩33,739 | ₩33,687 | ₩33,739 | 0.00% | 40.9만 |
|---|
| 2026.09.01 | ₩33,712 | ₩33,799 | ₩33,699 | ₩33,699 | -0.04% | 27.2만 |
|---|
| 2026.08.31 | ₩33,739 | ₩33,806 | ₩33,739 | ₩33,799 | +0.18% | 30.2만 |
|---|
| 2026.08.28 | ₩33,873 | ₩34,000 | ₩33,826 | ₩33,833 | -0.12% | 36.6만 |
|---|
| 2026.08.27 | ₩33,953 | ₩33,966 | ₩33,913 | ₩33,919 | -0.10% | 29.8만 |
|---|
| 2026.08.26 | ₩33,913 | ₩33,953 | ₩33,887 | ₩33,953 | +0.12% | 28.2만 |
|---|
| 2026.08.25 | ₩33,926 | ₩33,980 | ₩33,886 | ₩33,980 | +0.16% | 30.5만 |
|---|
| 2026.08.24 | ₩33,833 | ₩33,853 | ₩33,809 | ₩33,821 | -0.04% | 26.2만 |
|---|
| 2026.08.21 | ₩33,806 | ₩33,806 | ₩33,752 | ₩33,766 | -0.12% | 28.4만 |
|---|
| 2026.08.20 | ₩33,819 | ₩33,846 | ₩33,786 | ₩33,813 | -0.02% | 32.3만 |
|---|
| 2026.08.19 | ₩34,006 | ₩34,033 | ₩33,966 | ₩34,026 | +0.06% | 27.8만 |
|---|
| 2026.08.18 | ₩33,779 | ₩33,886 | ₩33,779 | ₩33,879 | +0.30% | 31.8만 |
|---|
| 2026.08.17 | ₩33,926 | ₩33,926 | ₩33,846 | ₩33,846 | -0.24% | 140만 |
|---|
| 2026.08.14 | ₩34,020 | ₩34,020 | ₩33,913 | ₩33,939 | -0.24% | 21.2만 |
|---|
| 2026.08.13 | ₩34,020 | ₩34,073 | ₩34,000 | ₩34,013 | -0.02% | 29.2만 |
|---|
| 2026.08.12 | ₩33,953 | ₩33,953 | ₩33,899 | ₩33,919 | -0.10% | 26.1만 |
|---|
| 2026.08.11 | ₩33,927 | ₩33,946 | ₩33,865 | ₩33,886 | -0.12% | 34.3만 |
|---|
| 2026.08.10 | ₩33,913 | ₩33,939 | ₩33,873 | ₩33,893 | -0.06% | 73.2만 |
|---|
| 2026.08.07 | ₩33,993 | ₩34,045 | ₩33,953 | ₩34,000 | +0.02% | 34.2만 |
|---|
| 2026.08.06 | ₩33,980 | ₩34,005 | ₩33,926 | ₩33,939 | -0.12% | 77.1만 |
|---|
| 2026.08.05 | ₩34,020 | ₩34,046 | ₩33,993 | ₩34,026 | +0.02% | 36.4만 |
|---|
| 2026.08.04 | ₩33,966 | ₩34,020 | ₩33,954 | ₩33,993 | +0.08% | 32만 |
|---|
| 2026.08.03 | ₩33,846 | ₩33,873 | ₩33,846 | ₩33,866 | +0.06% | 26.8만 |
|---|
| 2026.07.31 | ₩33,813 | ₩33,813 | ₩33,739 | ₩33,790 | -0.07% | 28만 |
|---|
| 2026.07.30 | ₩33,873 | ₩33,879 | ₩33,834 | ₩33,853 | -0.06% | 20만 |
|---|
| 2026.07.29 | ₩33,939 | ₩33,966 | ₩33,819 | ₩33,819 | -0.35% | 28.9만 |
|---|
| 2026.07.28 | ₩33,926 | ₩33,980 | ₩33,913 | ₩33,964 | +0.11% | 30.6만 |
|---|
| 2026.07.27 | ₩33,899 | ₩33,913 | ₩33,866 | ₩33,893 | -0.02% | 22.2만 |
|---|
| 2026.07.24 | ₩33,839 | ₩33,886 | ₩33,819 | ₩33,826 | -0.04% | 56.7만 |
|---|
| 2026.07.23 | ₩33,792 | ₩33,846 | ₩33,779 | ₩33,813 | +0.06% | 68.6만 |
|---|
| 2026.07.22 | ₩33,926 | ₩33,939 | ₩33,886 | ₩33,886 | -0.12% | 33만 |
|---|
| 2026.07.21 | ₩33,993 | ₩33,993 | ₩33,939 | ₩33,953 | -0.12% | 27.2만 |
|---|
| 2026.07.20 | ₩34,086 | ₩34,093 | ₩34,006 | ₩34,033 | -0.16% | 43.2만 |
|---|
| 2026.07.17 | ₩34,100 | ₩34,153 | ₩34,086 | ₩34,107 | +0.02% | 103.3만 |
|---|
| 2026.07.16 | ₩34,033 | ₩34,086 | ₩34,013 | ₩34,066 | +0.10% | 27.1만 |
|---|
| 2026.07.15 | ₩34,153 | ₩34,233 | ₩34,153 | ₩34,207 | +0.16% | 28.7만 |
|---|
| 2026.07.14 | ₩34,140 | ₩34,207 | ₩34,115 | ₩34,127 | -0.04% | 33.2만 |
|---|
| 2026.07.13 | ₩34,153 | ₩34,167 | ₩34,073 | ₩34,086 | -0.20% | 26만 |
|---|
| 2026.07.10 | ₩34,220 | ₩34,227 | ₩34,180 | ₩34,193 | -0.08% | 29만 |
|---|
| 2026.07.09 | ₩34,207 | ₩34,260 | ₩34,193 | ₩34,220 | +0.04% | 35.8만 |
|---|
| 2026.07.08 | ₩34,180 | ₩34,207 | ₩34,127 | ₩34,193 | +0.04% | 43만 |
|---|
| 2026.07.07 | ₩34,327 | ₩34,340 | ₩34,220 | ₩34,233 | -0.27% | 36.4만 |
|---|
| 2026.07.06 | ₩34,340 | ₩34,394 | ₩34,340 | ₩34,380 | +0.12% | 40.8만 |
|---|
| 2026.07.02 | ₩34,360 | ₩34,400 | ₩34,340 | ₩34,380 | +0.06% | 28.2만 |
|---|
| 2026.07.01 | ₩34,300 | ₩34,367 | ₩34,300 | ₩34,334 | +0.10% | 29.5만 |
|---|
| 2026.06.30 | ₩34,474 | ₩34,487 | ₩34,394 | ₩34,394 | -0.23% | 28.7만 |
|---|
| 2026.06.29 | ₩34,501 | ₩34,534 | ₩34,501 | ₩34,521 | +0.06% | 18.2만 |
|---|
| 2026.06.26 | ₩34,461 | ₩34,521 | ₩34,461 | ₩34,501 | +0.12% | 29.4만 |
|---|
| 2026.06.25 | ₩34,501 | ₩34,514 | ₩34,461 | ₩34,474 | -0.08% | 28.1만 |
|---|
| 2026.06.24 | ₩34,421 | ₩34,474 | ₩34,421 | ₩34,447 | +0.08% | 21.9만 |
|---|
| 2026.06.23 | ₩34,300 | ₩34,347 | ₩34,300 | ₩34,300 | 0.00% | 30.9만 |
|---|
| 2026.06.22 | ₩34,314 | ₩34,320 | ₩34,260 | ₩34,294 | -0.06% | 33.3만 |
|---|
| 2026.06.18 | ₩34,407 | ₩34,447 | ₩34,354 | ₩34,380 | -0.08% | 49만 |
|---|
| 2026.06.17 | ₩34,487 | ₩34,567 | ₩34,394 | ₩34,400 | -0.25% | 278.4만 |
|---|
| 2026.06.16 | ₩34,474 | ₩34,541 | ₩34,467 | ₩34,487 | +0.04% | 31.5만 |
|---|
| 2026.06.15 | ₩34,501 | ₩34,514 | ₩34,434 | ₩34,434 | -0.19% | 18.9만 |
|---|
| 2026.06.12 | ₩34,421 | ₩34,441 | ₩34,374 | ₩34,407 | -0.04% | 25.8만 |
|---|
| 2026.06.11 | ₩34,287 | ₩34,461 | ₩34,287 | ₩34,447 | +0.47% | 28.8만 |
|---|
| 2026.06.10 | ₩34,274 | ₩34,320 | ₩34,235 | ₩34,260 | -0.04% | 23.8만 |
|---|
| 2026.06.09 | ₩34,260 | ₩34,300 | ₩34,233 | ₩34,294 | +0.10% | 26.1만 |
|---|
| 2026.06.08 | ₩34,300 | ₩34,300 | ₩34,207 | ₩34,207 | -0.27% | 23.1만 |
|---|
| 2026.06.05 | ₩34,274 | ₩34,327 | ₩34,235 | ₩34,253 | -0.06% | 37.1만 |
|---|
| 2026.06.04 | ₩34,400 | ₩34,421 | ₩34,374 | ₩34,387 | -0.04% | 40.3만 |
|---|
| 2026.06.03 | ₩34,327 | ₩34,360 | ₩34,308 | ₩34,340 | +0.04% | 37.3만 |
|---|
| 2026.06.02 | ₩34,407 | ₩34,447 | ₩34,394 | ₩34,414 | +0.02% | 27.9만 |
|---|
| 2026.06.01 | ₩34,300 | ₩34,407 | ₩34,294 | ₩34,391 | +0.26% | 39만 |
|---|
| 2026.05.29 | ₩34,421 | ₩34,441 | ₩34,380 | ₩34,407 | -0.04% | 156.8만 |
|---|
| 2026.05.28 | ₩34,274 | ₩34,394 | ₩34,274 | ₩34,380 | +0.31% | 30.2만 |
|---|
| 2026.05.27 | ₩34,314 | ₩34,354 | ₩34,300 | ₩34,314 | 0.00% | 31.2만 |
|---|
| 2026.05.26 | ₩34,300 | ₩34,340 | ₩34,247 | ₩34,280 | -0.06% | 36.9만 |
|---|
| 2026.05.22 | ₩34,220 | ₩34,220 | ₩34,113 | ₩34,193 | -0.08% | 27.4만 |
|---|
| 2026.05.21 | ₩34,060 | ₩34,140 | ₩33,993 | ₩34,140 | +0.24% | 44.1만 |
|---|
| 2026.05.20 | ₩34,006 | ₩34,233 | ₩33,993 | ₩34,233 | +0.67% | 22.7만 |
|---|
| 2026.05.19 | ₩34,046 | ₩34,086 | ₩33,993 | ₩34,020 | -0.08% | 41.4만 |
|---|
| 2026.05.18 | ₩34,193 | ₩34,220 | ₩34,113 | ₩34,160 | -0.10% | 20만 |
|---|
| 2026.05.15 | ₩34,207 | ₩34,220 | ₩34,167 | ₩34,167 | -0.12% | 48.5만 |
|---|
| 2026.05.14 | ₩34,434 | ₩34,434 | ₩34,367 | ₩34,367 | -0.19% | 16.8만 |
|---|
| 2026.05.13 | ₩34,354 | ₩34,380 | ₩34,307 | ₩34,354 | 0.00% | 19.7만 |
|---|
| 2026.05.12 | ₩34,380 | ₩34,380 | ₩34,347 | ₩34,354 | -0.08% | 23.4만 |
|---|
| 2026.05.11 | ₩34,501 | ₩34,514 | ₩34,447 | ₩34,454 | -0.14% | 25.8만 |
|---|
| 2026.05.08 | ₩34,527 | ₩34,567 | ₩34,514 | ₩34,534 | +0.02% | 90.1만 |
|---|
| 2026.05.07 | ₩34,581 | ₩34,581 | ₩34,441 | ₩34,454 | -0.37% | 23만 |
|---|
| 2026.05.06 | ₩34,541 | ₩34,567 | ₩34,514 | ₩34,554 | +0.04% | 22.4만 |
|---|
| 2026.05.05 | ₩34,367 | ₩34,421 | ₩34,354 | ₩34,400 | +0.10% | 32.4만 |
|---|
| 2026.05.04 | ₩34,360 | ₩34,394 | ₩34,274 | ₩34,320 | -0.12% | 31.2만 |
|---|
| 2026.05.01 | ₩34,407 | ₩34,514 | ₩34,374 | ₩34,407 | 0.00% | 64.1만 |
|---|
| 2026.04.30 | ₩34,447 | ₩34,447 | ₩34,387 | ₩34,400 | -0.14% | 17만 |
|---|
| 2026.04.29 | ₩34,434 | ₩34,434 | ₩34,340 | ₩34,340 | -0.27% | 47.2만 |
|---|
| 2026.04.28 | ₩34,447 | ₩34,487 | ₩34,434 | ₩34,481 | +0.10% | 17.6만 |
|---|
| 2026.04.27 | ₩34,527 | ₩34,554 | ₩34,461 | ₩34,501 | -0.08% | 33.4만 |
|---|
| 2026.04.24 | ₩34,501 | ₩34,581 | ₩34,474 | ₩34,554 | +0.15% | 24.8만 |
|---|
| 2026.04.23 | ₩34,554 | ₩34,608 | ₩34,461 | ₩34,521 | -0.10% | 18.8만 |
|---|
| 2026.04.22 | ₩34,634 | ₩34,634 | ₩34,474 | ₩34,581 | -0.15% | 68.5만 |
|---|
| 2026.04.21 | ₩34,594 | ₩34,641 | ₩34,541 | ₩34,554 | -0.12% | 71.5만 |
|---|
| 2026.04.20 | ₩34,648 | ₩34,661 | ₩34,601 | ₩34,621 | -0.08% | 18.8만 |
|---|
| 2026.04.17 | ₩34,648 | ₩34,696 | ₩34,634 | ₩34,648 | 0.00% | 12.6만 |
|---|
| 2026.04.16 | ₩34,594 | ₩34,608 | ₩34,501 | ₩34,501 | -0.27% | 15.3만 |
|---|
| 2026.04.15 | ₩34,728 | ₩34,735 | ₩34,674 | ₩34,714 | -0.04% | 24만 |
|---|
| 2026.04.14 | ₩34,648 | ₩34,755 | ₩34,648 | ₩34,755 | +0.31% | 18.5만 |
|---|
| 2026.04.13 | ₩34,554 | ₩34,654 | ₩34,554 | ₩34,654 | +0.29% | 17.6만 |
|---|
| 2026.04.10 | ₩34,621 | ₩34,630 | ₩34,569 | ₩34,581 | -0.12% | 19.3만 |
|---|
| 2026.04.09 | ₩34,608 | ₩34,701 | ₩34,572 | ₩34,634 | +0.08% | 19.2만 |
|---|
| 2026.04.08 | ₩34,701 | ₩34,714 | ₩34,594 | ₩34,628 | -0.21% | 20.8만 |
|---|
| 2026.04.07 | ₩34,487 | ₩34,541 | ₩34,400 | ₩34,514 | +0.08% | 15.9만 |
|---|
| 2026.04.06 | ₩34,501 | ₩34,541 | ₩34,487 | ₩34,501 | 0.00% | 16.3만 |
|---|
| 2026.04.02 | ₩34,421 | ₩34,541 | ₩34,421 | ₩34,527 | +0.31% | 20.8만 |
|---|
| 2026.04.01 | ₩34,447 | ₩34,501 | ₩34,421 | ₩34,441 | -0.02% | 31.7만 |
|---|
| 2026.03.31 | ₩34,367 | ₩34,467 | ₩34,358 | ₩34,414 | +0.14% | 22.9만 |
|---|
| 2026.03.30 | ₩34,314 | ₩34,370 | ₩34,274 | ₩34,314 | 0.00% | 21.8만 |
|---|
| 2026.03.27 | ₩34,100 | ₩34,193 | ₩34,073 | ₩34,127 | +0.08% | 29.2만 |
|---|
| 2026.03.26 | ₩34,287 | ₩34,334 | ₩34,180 | ₩34,193 | -0.27% | 22.7만 |
|---|
| 2026.03.25 | ₩34,407 | ₩34,434 | ₩34,367 | ₩34,387 | -0.06% | 9.9만 |
|---|
| 2026.03.24 | ₩34,233 | ₩34,320 | ₩34,207 | ₩34,287 | +0.16% | 31.6만 |
|---|
| 2026.03.23 | ₩34,260 | ₩34,394 | ₩34,247 | ₩34,347 | +0.25% | 29.1만 |
|---|
| 2026.03.20 | ₩34,434 | ₩34,434 | ₩34,207 | ₩34,247 | -0.54% | 62.6만 |
|---|
| 2026.03.19 | ₩34,367 | ₩34,527 | ₩34,367 | ₩34,507 | +0.41% | 77.7만 |
|---|
| 2026.03.18 | ₩34,661 | ₩34,694 | ₩34,581 | ₩34,581 | -0.23% | 35.6만 |
|---|
| 2026.03.17 | ₩34,648 | ₩34,714 | ₩34,648 | ₩34,688 | +0.12% | 23.6만 |
|---|
| 2026.03.16 | ₩34,594 | ₩34,648 | ₩34,567 | ₩34,614 | +0.06% | 23.7만 |
|---|
| 2026.03.13 | ₩34,581 | ₩34,608 | ₩34,477 | ₩34,487 | -0.27% | 16.8만 |
|---|
| 2026.03.12 | ₩34,601 | ₩34,648 | ₩34,521 | ₩34,547 | -0.15% | 45.9만 |
|---|
| 2026.03.11 | ₩34,808 | ₩34,808 | ₩34,668 | ₩34,688 | -0.35% | 35.9만 |
|---|
| 2026.03.10 | ₩34,928 | ₩35,007 | ₩34,848 | ₩34,875 | -0.15% | 30.7만 |
|---|
| 2026.03.09 | ₩34,821 | ₩34,975 | ₩34,801 | ₩34,955 | +0.38% | 26.5만 |
|---|
| 2026.03.06 | ₩34,821 | ₩34,948 | ₩34,795 | ₩34,875 | +0.15% | 25.9만 |
|---|
| 2026.03.05 | ₩34,955 | ₩34,955 | ₩34,895 | ₩34,915 | -0.11% | 24.6만 |
|---|
| 2026.03.04 | ₩35,035 | ₩35,075 | ₩35,011 | ₩35,022 | -0.04% | 40.6만 |
|---|
| 2026.03.03 | ₩34,928 | ₩35,062 | ₩34,915 | ₩35,022 | +0.27% | 30.3만 |
|---|
| 2026.03.02 | ₩35,102 | ₩35,102 | ₩35,008 | ₩35,069 | -0.10% | 16.9만 |
|---|
| 2026.02.27 | ₩35,196 | ₩35,222 | ₩35,196 | ₩35,216 | +0.06% | 27.1만 |
|---|
| 2026.02.26 | ₩35,102 | ₩35,196 | ₩35,102 | ₩35,155 | +0.15% | 21.1만 |
|---|
| 2026.02.25 | ₩35,075 | ₩35,135 | ₩35,075 | ₩35,109 | +0.10% | 27.6만 |
|---|
| 2026.02.24 | ₩35,114 | ₩35,115 | ₩35,089 | ₩35,102 | -0.03% | 28.2만 |
|---|
| 2026.02.23 | ₩35,062 | ₩35,142 | ₩35,062 | ₩35,115 | +0.15% | 31.1만 |
|---|
| 2026.02.20 | ₩35,062 | ₩35,075 | ₩35,008 | ₩35,049 | -0.04% | 28.2만 |
|---|
| 2026.02.19 | ₩35,008 | ₩35,075 | ₩35,008 | ₩35,075 | +0.19% | 27.5만 |
|---|
| 2026.02.18 | ₩35,169 | ₩35,209 | ₩35,142 | ₩35,142 | -0.08% | 24.7만 |
|---|
| 2026.02.17 | ₩34,995 | ₩35,204 | ₩34,995 | ₩35,182 | +0.53% | 27.4만 |
|---|
| 2026.02.13 | ₩35,155 | ₩35,196 | ₩35,155 | ₩35,189 | +0.10% | 28만 |
|---|
| 2026.02.12 | ₩34,995 | ₩35,102 | ₩34,995 | ₩35,089 | +0.27% | 30.2만 |
|---|
| 2026.02.11 | ₩34,955 | ₩34,991 | ₩34,928 | ₩34,948 | -0.02% | 26.3만 |
|---|
| 2026.02.10 | ₩34,982 | ₩35,015 | ₩34,968 | ₩34,995 | +0.04% | 41.8만 |
|---|
| 2026.02.09 | ₩34,861 | ₩34,915 | ₩34,841 | ₩34,902 | +0.11% | 22.9만 |
|---|
| 2026.02.06 | ₩34,875 | ₩34,882 | ₩34,835 | ₩34,868 | -0.02% | 17.5만 |
|---|
| 2026.02.05 | ₩34,781 | ₩34,875 | ₩34,781 | ₩34,868 | +0.25% | 17.3만 |
|---|
| 2026.02.04 | ₩34,728 | ₩34,755 | ₩34,621 | ₩34,735 | +0.02% | 23.4만 |
|---|
| 2026.02.03 | ₩34,714 | ₩34,755 | ₩34,692 | ₩34,748 | +0.10% | 18.2만 |
|---|
| 2026.02.02 | ₩34,768 | ₩34,783 | ₩34,721 | ₩34,721 | -0.13% | 20.9만 |
|---|
| 2026.01.30 | ₩34,768 | ₩34,808 | ₩34,768 | ₩34,768 | 0.00% | 32.3만 |
|---|
| 2026.01.29 | ₩34,728 | ₩34,808 | ₩34,728 | ₩34,808 | +0.23% | 49.4만 |
|---|
| 2026.01.28 | ₩34,781 | ₩34,781 | ₩34,728 | ₩34,775 | -0.02% | 27.8만 |
|---|
| 2026.01.27 | ₩34,795 | ₩34,841 | ₩34,781 | ₩34,781 | -0.04% | 60.7만 |
|---|
| 2026.01.26 | ₩34,821 | ₩34,848 | ₩34,815 | ₩34,828 | +0.02% | 53만 |
|---|
| 2026.01.23 | ₩34,741 | ₩34,795 | ₩34,728 | ₩34,795 | +0.15% | 34.1만 |
|---|
| 2026.01.22 | ₩34,714 | ₩34,764 | ₩34,694 | ₩34,748 | +0.10% | 72.1만 |
|---|
| 2026.01.21 | ₩34,768 | ₩34,861 | ₩34,748 | ₩34,835 | +0.19% | 128.1만 |
|---|
| 2026.01.20 | ₩34,795 | ₩34,795 | ₩34,741 | ₩34,755 | -0.12% | 29.6만 |
|---|
| 2026.01.16 | ₩34,928 | ₩34,942 | ₩34,875 | ₩34,882 | -0.13% | 34.6만 |
|---|
| 2026.01.15 | ₩35,008 | ₩35,008 | ₩34,955 | ₩34,968 | -0.11% | 26.3만 |
|---|
| 2026.01.14 | ₩34,942 | ₩35,006 | ₩34,935 | ₩34,968 | +0.08% | 22.2만 |
|---|
| 2026.01.13 | ₩34,968 | ₩34,968 | ₩34,902 | ₩34,942 | -0.08% | 25.3만 |
|---|
| 2026.01.12 | ₩34,861 | ₩34,915 | ₩34,861 | ₩34,902 | +0.11% | 31만 |
|---|
| 2026.01.09 | ₩34,848 | ₩34,912 | ₩34,848 | ₩34,902 | +0.15% | 30만 |
|---|
| 2026.01.08 | ₩34,861 | ₩34,882 | ₩34,848 | ₩34,855 | -0.02% | 17.6만 |
|---|
| 2026.01.07 | ₩34,928 | ₩34,942 | ₩34,888 | ₩34,922 | -0.02% | 28.1만 |
|---|
| 2026.01.06 | ₩34,848 | ₩34,875 | ₩34,815 | ₩34,861 | +0.04% | 37.7만 |
|---|
| 2026.01.05 | ₩34,875 | ₩34,888 | ₩34,823 | ₩34,861 | -0.04% | 21.8만 |
|---|
| 2026.01.02 | ₩34,861 | ₩34,861 | ₩34,795 | ₩34,815 | -0.13% | 24.2만 |
|---|
| 2025.12.31 | ₩34,861 | ₩34,915 | ₩34,835 | ₩34,835 | -0.08% | 17.9만 |
|---|
| 2025.12.30 | ₩34,888 | ₩34,928 | ₩34,861 | ₩34,915 | +0.08% | 26.4만 |
|---|
| 2025.12.29 | ₩34,915 | ₩34,955 | ₩34,888 | ₩34,922 | +0.02% | 25.3만 |
|---|
| 2025.12.26 | ₩34,928 | ₩34,928 | ₩34,861 | ₩34,875 | -0.15% | 30.6만 |
|---|
| 2025.12.24 | ₩34,821 | ₩34,895 | ₩34,821 | ₩34,875 | +0.15% | 30만 |
|---|
| 2025.12.23 | ₩34,741 | ₩34,902 | ₩34,728 | ₩34,795 | +0.15% | 36.7만 |
|---|
| 2025.12.22 | ₩34,795 | ₩34,817 | ₩34,781 | ₩34,795 | 0.00% | 56.8만 |
|---|
| 2025.12.19 | ₩34,835 | ₩34,855 | ₩34,801 | ₩34,835 | 0.00% | 35.7만 |
|---|
| 2025.12.18 | ₩34,848 | ₩34,915 | ₩34,828 | ₩34,868 | +0.06% | 29만 |
|---|
| 2025.12.17 | ₩34,900 | ₩34,935 | ₩34,875 | ₩34,908 | +0.02% | 43.4만 |
|---|
| 2025.12.16 | ₩34,821 | ₩34,942 | ₩34,821 | ₩34,942 | +0.35% | 44.5만 |
|---|
| 2025.12.15 | ₩34,848 | ₩34,902 | ₩34,835 | ₩34,855 | +0.02% | 24만 |
|---|
| 2025.12.12 | ₩34,848 | ₩34,861 | ₩34,821 | ₩34,835 | -0.04% | 26.5만 |
|---|
| 2025.12.11 | ₩34,995 | ₩35,015 | ₩34,942 | ₩34,948 | -0.13% | 23.1만 |
|---|
| 2025.12.10 | ₩34,835 | ₩34,955 | ₩34,835 | ₩34,948 | +0.33% | 20.6만 |
|---|
| 2025.12.09 | ₩34,888 | ₩34,928 | ₩34,835 | ₩34,848 | -0.11% | 21.8만 |
|---|
| 2025.12.08 | ₩34,928 | ₩34,942 | ₩34,848 | ₩34,902 | -0.08% | 25.6만 |
|---|
| 2025.12.05 | ₩35,003 | ₩35,008 | ₩34,928 | ₩34,942 | -0.18% | 28.5만 |
|---|
| 2025.12.04 | ₩35,008 | ₩35,008 | ₩34,968 | ₩35,002 | -0.02% | 25.2만 |
|---|
| 2025.12.03 | ₩35,022 | ₩35,075 | ₩34,988 | ₩35,075 | +0.15% | 31.2만 |
|---|
| 2025.12.02 | ₩34,955 | ₩35,015 | ₩34,947 | ₩35,008 | +0.15% | 30.6만 |
|---|
| 2025.12.01 | ₩34,982 | ₩34,982 | ₩34,946 | ₩34,968 | -0.04% | 18만 |
|---|
| 2025.11.28 | ₩35,155 | ₩35,155 | ₩35,062 | ₩35,115 | -0.11% | 9.6만 |
|---|
| 2025.11.26 | ₩35,062 | ₩35,142 | ₩35,035 | ₩35,142 | +0.23% | 23만 |
|---|
| 2025.11.25 | ₩35,008 | ₩35,109 | ₩35,008 | ₩35,075 | +0.19% | 34.7만 |
|---|
| 2025.11.24 | ₩34,982 | ₩35,008 | ₩34,955 | ₩34,968 | -0.04% | 20.8만 |
|---|
| 2025.11.21 | ₩34,915 | ₩34,928 | ₩34,882 | ₩34,915 | 0.00% | 28만 |
|---|
| 2025.11.20 | ₩34,835 | ₩34,882 | ₩34,821 | ₩34,821 | -0.04% | 27.7만 |
|---|
| 2025.11.19 | ₩34,928 | ₩34,982 | ₩34,915 | ₩34,915 | -0.04% | 26.7만 |
|---|
| 2025.11.18 | ₩34,968 | ₩34,982 | ₩34,902 | ₩34,955 | -0.04% | 30.1만 |
|---|
| 2025.11.17 | ₩34,928 | ₩34,948 | ₩34,902 | ₩34,902 | -0.08% | 21.1만 |
|---|
| 2025.11.14 | ₩34,995 | ₩34,998 | ₩34,808 | ₩34,888 | -0.31% | 30.5만 |
|---|
| 2025.11.13 | ₩34,982 | ₩35,062 | ₩34,955 | ₩34,955 | -0.08% | 36.3만 |
|---|
| 2025.11.12 | ₩35,035 | ₩35,111 | ₩35,035 | ₩35,035 | 0.00% | 36.2만 |
|---|
| 2025.11.11 | ₩35,022 | ₩35,089 | ₩35,022 | ₩35,062 | +0.11% | 70.2만 |
|---|
| 2025.11.10 | ₩34,982 | ₩35,002 | ₩34,955 | ₩34,955 | -0.08% | 20.8만 |
|---|
| 2025.11.07 | ₩34,968 | ₩35,022 | ₩34,962 | ₩34,995 | +0.08% | 27.7만 |
|---|
| 2025.11.06 | ₩34,955 | ₩35,022 | ₩34,955 | ₩35,008 | +0.15% | 104.2만 |
|---|
| 2025.11.05 | ₩34,955 | ₩34,955 | ₩34,861 | ₩34,888 | -0.19% | 24.1만 |
|---|
| 2025.11.04 | ₩34,928 | ₩35,008 | ₩34,928 | ₩34,955 | +0.08% | 26.7만 |
|---|
| 2025.11.03 | ₩34,919 | ₩34,951 | ₩34,907 | ₩34,948 | +0.08% | 21.3만 |
|---|
| 2025.10.31 | ₩35,022 | ₩35,049 | ₩34,968 | ₩34,968 | -0.15% | 21.6만 |
|---|
| 2025.10.30 | ₩34,955 | ₩35,062 | ₩34,955 | ₩35,035 | +0.23% | 30만 |
|---|
| 2025.10.29 | ₩35,222 | ₩35,249 | ₩35,075 | ₩35,075 | -0.42% | 45.3만 |
|---|
| 2025.10.28 | ₩35,236 | ₩35,270 | ₩35,222 | ₩35,236 | 0.00% | 28.6만 |
|---|
| 2025.10.27 | ₩35,182 | ₩35,236 | ₩35,162 | ₩35,229 | +0.13% | 30.8만 |
|---|
| 2025.10.24 | ₩35,209 | ₩35,222 | ₩35,155 | ₩35,169 | -0.11% | 32.6만 |
|---|
| 2025.10.23 | ₩35,169 | ₩35,202 | ₩35,075 | ₩35,142 | -0.08% | 19.8만 |
|---|
| 2025.10.22 | ₩35,329 | ₩35,369 | ₩35,316 | ₩35,363 | +0.09% | 26.7만 |
|---|
| 2025.10.21 | ₩35,369 | ₩35,369 | ₩35,329 | ₩35,329 | -0.11% | 27.5만 |
|---|
| 2025.10.20 | ₩35,289 | ₩35,356 | ₩35,269 | ₩35,356 | +0.19% | 13.2만 |
|---|
| 2025.10.17 | ₩35,249 | ₩35,262 | ₩35,209 | ₩35,236 | -0.04% | 21.2만 |
|---|
| 2025.10.16 | ₩35,155 | ₩35,289 | ₩35,149 | ₩35,276 | +0.34% | 20.8만 |
|---|
| 2025.10.15 | ₩35,182 | ₩35,245 | ₩35,102 | ₩35,142 | -0.11% | 22.3만 |
|---|
| 2025.10.14 | ₩35,102 | ₩35,182 | ₩35,075 | ₩35,182 | +0.23% | 56.7만 |
|---|
| 2025.10.13 | ₩35,075 | ₩35,142 | ₩35,035 | ₩35,142 | +0.19% | 25만 |
|---|
| 2025.10.10 | ₩35,035 | ₩35,102 | ₩35,008 | ₩35,062 | +0.08% | 173.5만 |
|---|