시장 데이터를 불러오는 중
전체 종목
Sarmaya Thematic ETF 과거 주가
Sarmaya Thematic ETF · LENS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sarmaya Thematic ETF · LENS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,116 | ₩59,196 | ₩58,795 | ₩58,795 | -0.54% | 4.9천 |
| 2026.10.08 | ₩57,753 | ₩58,327 | ₩57,753 | ₩58,234 | +0.83% | 1.3만 |
| 2026.10.07 | ₩57,472 | ₩57,499 | ₩57,272 | ₩57,325 | -0.26% | 10.6만 |
| 2026.10.06 | ₩58,422 | ₩58,622 | ₩58,370 | ₩58,394 | -0.05% | 1.8만 |
| 2026.10.05 | ₩57,940 | ₩58,468 | ₩57,940 | ₩58,187 | +0.43% | 1.3만 |
| 2026.10.02 | ₩57,606 | ₩57,671 | ₩57,606 | ₩57,671 | +0.11% | 2.4만 |
| 2026.10.01 | ₩57,138 | ₩57,552 | ₩57,138 | ₩57,552 | +0.73% | 4.1천 |
| 2026.09.30 | ₩57,779 | ₩57,779 | ₩57,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,296 |
| -0.84% |
| 1.7만 |
| 2026.09.29 | ₩57,325 | ₩57,508 | ₩57,325 | ₩57,508 | +0.32% | 7.9천 |
|---|
| 2026.09.28 | ₩58,287 | ₩58,301 | ₩57,746 | ₩57,746 | -0.93% | 6.4천 |
|---|
| 2026.09.25 | ₩59,022 | ₩59,397 | ₩59,022 | ₩59,358 | +0.57% | 1.6만 |
|---|
| 2026.09.24 | ₩59,637 | ₩59,637 | ₩59,423 | ₩59,431 | -0.35% | 400 |
|---|
| 2026.09.23 | ₩59,905 | ₩60,025 | ₩59,811 | ₩59,846 | -0.10% | 4.1천 |
|---|
| 2026.09.22 | ₩60,640 | ₩60,880 | ₩60,640 | ₩60,878 | +0.39% | 2.7천 |
|---|
| 2026.09.21 | ₩60,306 | ₩60,306 | ₩60,232 | ₩60,265 | -0.07% | 6.2천 |
|---|
| 2026.09.18 | ₩61,562 | ₩61,562 | ₩60,981 | ₩61,130 | -0.70% | 8.1천 |
|---|
| 2026.09.17 | ₩60,640 | ₩61,388 | ₩60,640 | ₩61,361 | +1.19% | 1.7만 |
|---|
| 2026.09.16 | ₩61,094 | ₩61,094 | ₩59,838 | ₩60,183 | -1.49% | 900 |
|---|
| 2026.09.15 | ₩61,255 | ₩61,549 | ₩61,188 | ₩61,539 | +0.46% | 3.4천 |
|---|
| 2026.09.14 | ₩61,094 | ₩61,174 | ₩60,835 | ₩60,835 | -0.42% | 1.2만 |
|---|
| 2026.09.11 | ₩62,391 | ₩62,885 | ₩62,157 | ₩62,228 | -0.26% | 1.6만 |
|---|
| 2026.09.10 | ₩62,404 | ₩62,725 | ₩62,183 | ₩62,183 | -0.35% | 1만 |
|---|
| 2026.09.09 | ₩63,741 | ₩63,741 | ₩63,380 | ₩63,447 | -0.46% | 4천 |
|---|
| 2026.09.08 | ₩63,340 | ₩63,393 | ₩62,876 | ₩62,876 | -0.73% | 5.6천 |
|---|
| 2026.09.04 | ₩62,971 | ₩62,979 | ₩62,963 | ₩62,963 | -0.01% | 700 |
|---|
| 2026.09.03 | ₩63,888 | ₩64,048 | ₩63,533 | ₩63,747 | -0.22% | 4.8천 |
|---|
| 2026.09.02 | ₩62,230 | ₩63,031 | ₩62,230 | ₩63,031 | +1.29% | 1.6천 |
|---|
| 2026.09.01 | ₩61,976 | ₩61,990 | ₩61,903 | ₩61,903 | -0.12% | 3.8천 |
|---|
| 2026.08.31 | ₩62,618 | ₩62,618 | ₩62,077 | ₩62,578 | -0.06% | 4.6천 |
|---|
| 2026.08.28 | ₩63,847 | ₩63,847 | ₩62,230 | ₩62,290 | -2.44% | 1.4천 |
|---|
| 2026.08.27 | ₩62,965 | ₩63,480 | ₩62,798 | ₩63,480 | +0.82% | 1.4천 |
|---|
| 2026.08.26 | ₩63,005 | ₩63,179 | ₩62,870 | ₩62,870 | -0.21% | 1.8천 |
|---|
| 2026.08.25 | ₩62,925 | ₩63,607 | ₩62,925 | ₩63,580 | +1.04% | 5천 |
|---|
| 2026.08.24 | ₩63,714 | ₩63,714 | ₩63,152 | ₩63,397 | -0.50% | 2.2만 |
|---|
| 2026.08.21 | ₩63,413 | ₩63,594 | ₩63,413 | ₩63,531 | +0.19% | 6.6천 |
|---|
| 2026.08.20 | ₩62,765 | ₩62,765 | ₩62,591 | ₩62,711 | -0.09% | 9.3천 |
|---|
| 2026.08.19 | ₩61,976 | ₩62,083 | ₩61,669 | ₩61,915 | -0.10% | 5천 |
|---|
| 2026.08.18 | ₩59,784 | ₩59,931 | ₩59,766 | ₩59,766 | -0.03% | 5.4천 |
|---|
| 2026.08.17 | ₩60,232 | ₩60,368 | ₩60,232 | ₩60,368 | +0.23% | 3.1천 |
|---|
| 2026.08.14 | ₩60,172 | ₩60,212 | ₩59,784 | ₩59,810 | -0.60% | 2.1만 |
|---|
| 2026.08.13 | ₩58,929 | ₩59,056 | ₩58,875 | ₩59,056 | +0.22% | 9.6천 |
|---|
| 2026.08.12 | ₩59,738 | ₩59,811 | ₩59,544 | ₩59,605 | -0.22% | 1.7만 |
|---|
| 2026.08.11 | ₩59,270 | ₩59,517 | ₩59,170 | ₩59,517 | +0.42% | 7.2천 |
|---|
| 2026.08.10 | ₩57,967 | ₩59,172 | ₩57,967 | ₩59,172 | +2.08% | 3.1만 |
|---|
| 2026.08.07 | ₩57,606 | ₩57,726 | ₩57,345 | ₩57,366 | -0.42% | 8.7천 |
|---|
| 2026.08.06 | ₩56,436 | ₩56,436 | ₩56,289 | ₩56,371 | -0.12% | 5.1천 |
|---|
| 2026.08.05 | ₩56,222 | ₩56,222 | ₩56,075 | ₩56,117 | -0.19% | 7.2천 |
|---|
| 2026.08.04 | ₩54,538 | ₩55,093 | ₩54,538 | ₩54,816 | +0.51% | 1.3천 |
|---|
| 2026.08.03 | ₩53,489 | ₩54,276 | ₩53,329 | ₩54,276 | +1.47% | 5.4천 |
|---|
| 2026.07.31 | ₩54,004 | ₩54,137 | ₩54,004 | ₩54,137 | +0.25% | 800 |
|---|
| 2026.07.30 | ₩53,783 | ₩54,091 | ₩53,756 | ₩54,091 | +0.57% | 2.6천 |
|---|
| 2026.07.29 | ₩53,128 | ₩53,329 | ₩53,128 | ₩53,192 | +0.12% | 1.6천 |
|---|
| 2026.07.28 | ₩53,449 | ₩53,462 | ₩52,861 | ₩52,888 | -1.05% | 1.1만 |
|---|
| 2026.07.27 | ₩54,131 | ₩54,251 | ₩53,785 | ₩53,785 | -0.64% | 8.8천 |
|---|
| 2026.07.24 | ₩54,719 | ₩54,812 | ₩54,371 | ₩54,411 | -0.56% | 3.4만 |
|---|
| 2026.07.23 | ₩54,772 | ₩54,786 | ₩54,251 | ₩54,345 | -0.78% | 3.5만 |
|---|
| 2026.07.22 | ₩54,973 | ₩54,973 | ₩54,687 | ₩54,687 | -0.52% | 2.2천 |
|---|
| 2026.07.21 | ₩53,342 | ₩53,623 | ₩53,329 | ₩53,623 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩52,099 | ₩52,353 | ₩52,099 | ₩52,102 | +0.01% | 3.4천 |
|---|
| 2026.07.17 | ₩51,818 | ₩52,099 | ₩51,818 | ₩52,046 | +0.44% | 2.7만 |
|---|
| 2026.07.16 | ₩51,952 | ₩51,952 | ₩51,789 | ₩51,789 | -0.31% | 1.1천 |
|---|
| 2026.07.15 | ₩52,901 | ₩52,955 | ₩52,159 | ₩52,924 | +0.04% | 5.7천 |
|---|
| 2026.07.14 | ₩53,195 | ₩53,253 | ₩53,115 | ₩53,253 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩52,473 | ₩52,620 | ₩52,447 | ₩52,620 | +0.28% | 2천 |
|---|
| 2026.07.10 | ₩52,660 | ₩52,660 | ₩52,513 | ₩52,634 | -0.05% | 6.7천 |
|---|
| 2026.07.09 | ₩52,594 | ₩52,717 | ₩52,574 | ₩52,627 | +0.06% | 7.3천 |
|---|
| 2026.07.08 | ₩52,179 | ₩52,179 | ₩51,643 | ₩52,068 | -0.21% | 1.7천 |
|---|
| 2026.07.07 | ₩52,527 | ₩52,627 | ₩52,179 | ₩52,318 | -0.40% | 5천 |
|---|
| 2026.07.06 | ₩52,767 | ₩52,767 | ₩52,513 | ₩52,652 | -0.22% | 1.5만 |
|---|
| 2026.07.02 | ₩53,155 | ₩53,155 | ₩52,179 | ₩52,516 | -1.20% | 4만 |
|---|
| 2026.07.01 | ₩52,019 | ₩52,627 | ₩51,590 | ₩51,590 | -0.82% | 1.5만 |
|---|
| 2026.06.30 | ₩51,631 | ₩52,059 | ₩51,631 | ₩51,842 | +0.41% | 2.6만 |
|---|
| 2026.06.29 | ₩51,992 | ₩51,992 | ₩51,764 | ₩51,764 | -0.44% | 3.8천 |
|---|
| 2026.06.26 | ₩52,286 | ₩52,620 | ₩52,059 | ₩52,161 | -0.24% | 2.6천 |
|---|
| 2026.06.25 | ₩51,578 | ₩52,112 | ₩51,578 | ₩51,816 | +0.46% | 6.6천 |
|---|
| 2026.06.24 | ₩51,685 | ₩51,685 | ₩50,796 | ₩51,125 | -1.08% | 1.7만 |
|---|
| 2026.06.23 | ₩53,329 | ₩53,342 | ₩52,955 | ₩52,996 | -0.62% | 1.9천 |
|---|
| 2026.06.22 | ₩53,970 | ₩54,235 | ₩53,970 | ₩54,235 | +0.49% | 1천 |
|---|
| 2026.06.18 | ₩55,133 | ₩55,133 | ₩54,184 | ₩54,517 | -1.12% | 6.8천 |
|---|
| 2026.06.17 | ₩56,871 | ₩57,165 | ₩55,438 | ₩55,438 | -2.52% | 5.2천 |
|---|
| 2026.06.16 | ₩56,964 | ₩56,964 | ₩56,536 | ₩56,658 | -0.54% | 1만 |
|---|
| 2026.06.15 | ₩56,443 | ₩57,285 | ₩56,443 | ₩56,602 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩55,761 | ₩56,042 | ₩55,561 | ₩55,924 | +0.29% | 1.5만 |
|---|
| 2026.06.11 | ₩54,224 | ₩55,187 | ₩54,224 | ₩55,187 | +1.77% | 3.2천 |
|---|
| 2026.06.10 | ₩54,278 | ₩54,518 | ₩53,881 | ₩53,881 | -0.73% | 2.3천 |
|---|
| 2026.06.09 | ₩55,748 | ₩55,748 | ₩54,050 | ₩54,750 | -1.79% | 4.9천 |
|---|
| 2026.06.08 | ₩55,968 | ₩56,002 | ₩55,672 | ₩55,672 | -0.53% | 6.4천 |
|---|
| 2026.06.05 | ₩57,205 | ₩57,205 | ₩55,467 | ₩55,502 | -2.98% | 2.6천 |
|---|
| 2026.06.04 | ₩58,982 | ₩58,982 | ₩58,662 | ₩58,873 | -0.19% | 2.3천 |
|---|
| 2026.06.03 | ₩58,662 | ₩59,026 | ₩58,524 | ₩58,524 | -0.23% | 1.3천 |
|---|
| 2026.06.02 | ₩59,370 | ₩59,464 | ₩59,236 | ₩59,439 | +0.12% | 4.1천 |
|---|
| 2026.06.01 | ₩58,461 | ₩58,969 | ₩58,408 | ₩58,904 | +0.76% | 3.3만 |
|---|
| 2026.05.29 | ₩58,648 | ₩58,956 | ₩58,595 | ₩58,885 | +0.40% | 2.7만 |
|---|
| 2026.05.28 | ₩57,639 | ₩58,875 | ₩57,539 | ₩58,687 | +1.82% | 2.8만 |
|---|
| 2026.05.27 | ₩58,114 | ₩58,327 | ₩57,943 | ₩57,943 | -0.29% | 5.8천 |
|---|
| 2026.05.26 | ₩58,942 | ₩59,570 | ₩58,942 | ₩59,256 | +0.53% | 1천 |
|---|
| 2026.05.22 | ₩58,675 | ₩59,210 | ₩58,548 | ₩58,846 | +0.29% | 3.7만 |
|---|
| 2026.05.21 | ₩59,397 | ₩59,584 | ₩59,309 | ₩59,309 | -0.15% | 1.1천 |
|---|
| 2026.05.20 | ₩59,450 | ₩59,677 | ₩59,450 | ₩59,556 | +0.18% | 600 |
|---|
| 2026.05.19 | ₩59,317 | ₩59,330 | ₩58,956 | ₩59,220 | -0.16% | 4.6천 |
|---|
| 2026.05.18 | ₩60,072 | ₩60,152 | ₩59,771 | ₩60,112 | +0.07% | 4.1천 |
|---|
| 2026.05.15 | ₩59,811 | ₩59,958 | ₩59,744 | ₩59,770 | -0.07% | 3만 |
|---|
| 2026.05.14 | ₩62,150 | ₩62,150 | ₩61,475 | ₩61,475 | -1.09% | 8.3천 |
|---|
| 2026.05.13 | ₩62,097 | ₩62,498 | ₩61,909 | ₩62,226 | +0.21% | 3.5천 |
|---|
| 2026.05.12 | ₩61,455 | ₩62,471 | ₩61,041 | ₩62,431 | +1.59% | 1.6만 |
|---|
| 2026.05.11 | ₩60,773 | ₩62,150 | ₩60,773 | ₩62,010 | +2.03% | 5.5천 |
|---|
| 2026.05.08 | ₩60,451 | ₩60,626 | ₩60,199 | ₩60,387 | -0.11% | 1.4천 |
|---|
| 2026.05.07 | ₩60,600 | ₩60,834 | ₩59,843 | ₩59,843 | -1.25% | 5.2만 |
|---|
| 2026.05.06 | ₩60,065 | ₩60,640 | ₩60,065 | ₩60,552 | +0.81% | 5만 |
|---|
| 2026.05.05 | ₩59,958 | ₩59,958 | ₩59,524 | ₩59,524 | -0.72% | 1.6천 |
|---|
| 2026.05.04 | ₩59,357 | ₩59,704 | ₩59,357 | ₩59,525 | +0.28% | 1.2천 |
|---|
| 2026.05.01 | ₩60,132 | ₩60,132 | ₩59,991 | ₩60,005 | -0.21% | 6.5천 |
|---|
| 2026.04.30 | ₩59,905 | ₩60,443 | ₩59,905 | ₩60,443 | +0.90% | 3.8천 |
|---|
| 2026.04.29 | ₩59,370 | ₩59,517 | ₩59,183 | ₩59,448 | +0.13% | 3.4천 |
|---|
| 2026.04.28 | ₩59,983 | ₩59,983 | ₩59,557 | ₩59,743 | -0.40% | 3.3천 |
|---|
| 2026.04.27 | ₩60,479 | ₩60,880 | ₩60,453 | ₩60,744 | +0.44% | 6.9천 |
|---|
| 2026.04.24 | ₩60,680 | ₩60,800 | ₩60,553 | ₩60,800 | +0.20% | 3천 |
|---|
| 2026.04.23 | ₩60,506 | ₩60,519 | ₩60,490 | ₩60,499 | -0.01% | 2.4천 |
|---|
| 2026.04.22 | ₩60,947 | ₩61,154 | ₩60,947 | ₩61,154 | +0.34% | 500 |
|---|
| 2026.04.21 | ₩56,309 | ₩60,225 | ₩56,309 | ₩60,212 | +6.93% | 2.2천 |
|---|
| 2026.04.20 | ₩61,923 | ₩61,923 | ₩61,281 | ₩61,575 | -0.56% | 4.5천 |
|---|
| 2026.04.17 | ₩61,883 | ₩62,150 | ₩61,829 | ₩61,921 | +0.06% | 7천 |
|---|
| 2026.04.16 | ₩61,909 | ₩61,909 | ₩61,522 | ₩61,627 | -0.46% | 2.5천 |
|---|
| 2026.04.15 | ₩62,056 | ₩62,056 | ₩61,281 | ₩61,303 | -1.21% | 3.5만 |
|---|
| 2026.04.14 | ₩62,551 | ₩62,551 | ₩61,966 | ₩62,086 | -0.74% | 1.9천 |
|---|
| 2026.04.13 | ₩62,030 | ₩62,030 | ₩61,682 | ₩61,893 | -0.22% | 2.8천 |
|---|
| 2026.04.10 | ₩61,508 | ₩62,030 | ₩61,508 | ₩61,820 | +0.51% | 2.5만 |
|---|
| 2026.04.09 | ₩62,016 | ₩62,016 | ₩61,698 | ₩61,698 | -0.51% | 5.4천 |
|---|
| 2026.04.08 | ₩61,656 | ₩61,888 | ₩61,642 | ₩61,888 | +0.38% | 5.6만 |
|---|
| 2026.04.07 | ₩61,121 | ₩61,415 | ₩60,934 | ₩61,415 | +0.48% | 10.4만 |
|---|
| 2026.04.06 | ₩61,522 | ₩61,522 | ₩60,987 | ₩61,189 | -0.54% | 3.9천 |
|---|
| 2026.04.02 | ₩60,934 | ₩61,174 | ₩60,934 | ₩61,106 | +0.28% | 1.2만 |
|---|
| 2026.04.01 | ₩61,602 | ₩61,722 | ₩61,281 | ₩61,390 | -0.34% | 2천 |
|---|
| 2026.03.31 | ₩60,793 | ₩61,361 | ₩60,793 | ₩61,255 | +0.76% | 6.6천 |
|---|
| 2026.03.30 | ₩59,945 | ₩59,945 | ₩59,330 | ₩59,564 | -0.64% | 1.8천 |
|---|
| 2026.03.27 | ₩59,009 | ₩60,140 | ₩59,009 | ₩60,140 | +1.92% | 1.2천 |
|---|
| 2026.03.26 | ₩59,624 | ₩59,624 | ₩58,692 | ₩58,692 | -1.56% | 1.5만 |
|---|
| 2026.03.25 | ₩59,771 | ₩60,130 | ₩59,771 | ₩59,804 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩58,755 | ₩59,063 | ₩58,755 | ₩58,930 | +0.30% | 2.3천 |
|---|
| 2026.03.23 | ₩58,231 | ₩58,581 | ₩58,029 | ₩58,029 | -0.35% | 1.6천 |
|---|
| 2026.03.20 | ₩58,247 | ₩58,247 | ₩57,201 | ₩57,277 | -1.67% | 3.8천 |
|---|
| 2026.03.19 | ₩57,673 | ₩58,695 | ₩56,657 | ₩58,517 | +1.46% | 5천 |
|---|
| 2026.03.18 | ₩60,145 | ₩60,159 | ₩59,170 | ₩59,677 | -0.78% | 5.4천 |
|---|
| 2026.03.17 | ₩61,856 | ₩61,856 | ₩61,396 | ₩61,396 | -0.74% | 900 |
|---|
| 2026.03.16 | ₩60,466 | ₩62,250 | ₩60,466 | ₩61,066 | +0.99% | 900 |
|---|
| 2026.03.13 | ₩61,769 | ₩61,769 | ₩60,426 | ₩60,469 | -2.11% | 3.8천 |
|---|
| 2026.03.12 | ₩62,584 | ₩62,618 | ₩62,238 | ₩62,238 | -0.55% | 1.3천 |
|---|
| 2026.03.11 | ₩62,083 | ₩62,937 | ₩62,083 | ₩62,937 | +1.38% | 2.5천 |
|---|
| 2026.03.10 | ₩63,433 | ₩64,068 | ₩63,111 | ₩63,111 | -0.51% | 2.1천 |
|---|
| 2026.03.09 | ₩61,535 | ₩62,649 | ₩61,214 | ₩62,649 | +1.81% | 1.6천 |
|---|
| 2026.03.06 | ₩61,443 | ₩62,643 | ₩61,443 | ₩62,224 | +1.27% | 4.9천 |
|---|
| 2026.03.05 | ₩63,132 | ₩63,132 | ₩61,776 | ₩62,477 | -1.04% | 1.3만 |
|---|
| 2026.03.04 | ₩64,576 | ₩64,576 | ₩63,981 | ₩64,068 | -0.79% | 7.8천 |
|---|
| 2026.03.03 | ₩63,888 | ₩64,168 | ₩62,578 | ₩63,821 | -0.10% | 2.1만 |
|---|
| 2026.03.02 | ₩67,697 | ₩67,729 | ₩66,948 | ₩67,729 | +0.05% | 9.4천 |
|---|
| 2026.02.27 | ₩67,122 | ₩67,951 | ₩67,109 | ₩67,764 | +0.96% | 6.3천 |
|---|
| 2026.02.26 | ₩65,304 | ₩66,591 | ₩65,304 | ₩66,591 | +1.97% | 1.2만 |
|---|
| 2026.02.25 | ₩66,093 | ₩66,414 | ₩65,878 | ₩65,878 | -0.33% | 1만 |
|---|
| 2026.02.24 | ₩64,636 | ₩65,688 | ₩64,636 | ₩65,688 | +1.63% | 2천 |
|---|
| 2026.02.23 | ₩65,478 | ₩65,491 | ₩64,823 | ₩65,131 | -0.53% | 3.5천 |
|---|
| 2026.02.20 | ₩63,406 | ₩63,933 | ₩62,725 | ₩63,933 | +0.83% | 5.1천 |
|---|
| 2026.02.19 | ₩62,351 | ₩62,858 | ₩62,257 | ₩62,671 | +0.51% | 1.1만 |
|---|
| 2026.02.18 | ₩61,816 | ₩62,170 | ₩61,816 | ₩61,904 | +0.14% | 1.8천 |
|---|
| 2026.02.17 | ₩59,688 | ₩60,614 | ₩59,688 | ₩60,614 | +1.55% | 2.2천 |
|---|
| 2026.02.13 | ₩61,843 | ₩62,538 | ₩61,442 | ₩62,347 | +0.81% | 3.6천 |
|---|
| 2026.02.12 | ₩63,647 | ₩63,647 | ₩60,789 | ₩60,789 | -4.49% | 4.9천 |
|---|
| 2026.02.11 | ₩63,257 | ₩63,789 | ₩63,243 | ₩63,789 | +0.84% | 11.8만 |
|---|
| 2026.02.10 | ₩62,123 | ₩62,391 | ₩62,097 | ₩62,284 | +0.26% | 2만 |
|---|
| 2026.02.09 | ₩61,321 | ₩62,657 | ₩61,321 | ₩62,657 | +2.18% | 3.4천 |
|---|
| 2026.02.06 | ₩60,610 | ₩60,610 | ₩60,372 | ₩60,566 | -0.07% | 6.7천 |
|---|
| 2026.02.05 | ₩59,550 | ₩59,550 | ₩58,327 | ₩58,327 | -2.05% | 1.8만 |
|---|
| 2026.02.04 | ₩62,308 | ₩62,337 | ₩60,145 | ₩61,394 | -1.47% | 1.3만 |
|---|
| 2026.02.03 | ₩60,666 | ₩61,682 | ₩60,466 | ₩61,402 | +1.21% | 1.1만 |
|---|
| 2026.02.02 | ₩59,771 | ₩59,784 | ₩58,516 | ₩58,676 | -1.83% | 9.6천 |
|---|
| 2026.01.30 | ₩62,237 | ₩62,377 | ₩58,982 | ₩59,529 | -4.35% | 1.3만 |
|---|
| 2026.01.29 | ₩67,470 | ₩67,470 | ₩64,035 | ₩65,437 | -3.01% | 9.6천 |
|---|
| 2026.01.28 | ₩65,291 | ₩66,173 | ₩64,997 | ₩66,080 | +1.21% | 5.8천 |
|---|
| 2026.01.27 | ₩64,609 | ₩65,009 | ₩63,767 | ₩65,009 | +0.62% | 7천 |
|---|
| 2026.01.26 | ₩65,692 | ₩66,053 | ₩64,075 | ₩64,155 | -2.34% | 9.7천 |
|---|
| 2026.01.23 | ₩62,912 | ₩63,781 | ₩62,912 | ₩63,513 | +0.96% | 2.2만 |
|---|
| 2026.01.22 | ₩61,241 | ₩62,404 | ₩61,094 | ₩62,261 | +1.67% | 4.5만 |
|---|
| 2026.01.21 | ₩60,894 | ₩60,934 | ₩60,359 | ₩60,518 | -0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩59,758 | ₩60,012 | ₩59,611 | ₩60,004 | +0.41% | 1.2만 |
|---|
| 2026.01.16 | ₩57,980 | ₩58,688 | ₩57,245 | ₩58,060 | +0.14% | 1.6만 |
|---|
| 2026.01.15 | ₩57,872 | ₩58,428 | ₩57,766 | ₩58,207 | +0.58% | 7.1천 |
|---|
| 2026.01.14 | ₩58,314 | ₩58,501 | ₩57,857 | ₩58,164 | -0.26% | 9.5천 |
|---|
| 2026.01.13 | ₩58,221 | ₩58,221 | ₩57,341 | ₩57,341 | -1.51% | 7.2천 |
|---|
| 2026.01.12 | ₩57,031 | ₩57,031 | ₩56,992 | ₩56,992 | -0.07% | 600 |
|---|
| 2026.01.09 | ₩55,120 | ₩55,494 | ₩55,120 | ₩55,315 | +0.35% | 1.8천 |
|---|
| 2026.01.08 | ₩53,476 | ₩54,386 | ₩53,476 | ₩54,386 | +1.70% | 7.9천 |
|---|
| 2026.01.07 | ₩53,422 | ₩54,453 | ₩53,422 | ₩54,453 | +1.93% | 9.1만 |
|---|
| 2026.01.06 | ₩54,665 | ₩55,120 | ₩54,465 | ₩55,109 | +0.81% | 4.1천 |
|---|
| 2026.01.05 | ₩53,315 | ₩54,050 | ₩53,142 | ₩53,547 | +0.43% | 6.3천 |
|---|
| 2026.01.02 | ₩52,433 | ₩52,607 | ₩51,297 | ₩51,875 | -1.07% | 6.7천 |
|---|
| 2025.12.31 | ₩52,166 | ₩52,166 | ₩51,642 | ₩51,642 | -1.00% | 3천 |
|---|
| 2025.12.30 | ₩52,528 | ₩53,035 | ₩52,389 | ₩52,389 | -0.26% | 8.4천 |
|---|
| 2025.12.29 | ₩51,879 | ₩51,992 | ₩51,524 | ₩51,859 | -0.04% | 2.5만 |
|---|
| 2025.12.26 | ₩53,329 | ₩53,743 | ₩53,329 | ₩53,707 | +0.71% | 3.2천 |
|---|
| 2025.12.24 | ₩52,888 | ₩53,008 | ₩52,634 | ₩52,885 | -0.01% | 9.2천 |
|---|
| 2025.12.23 | ₩53,142 | ₩53,203 | ₩52,682 | ₩53,203 | +0.12% | 1.8천 |
|---|
| 2025.12.22 | ₩53,730 | ₩53,756 | ₩53,462 | ₩53,516 | -0.40% | 1.5천 |
|---|
| 2025.12.19 | ₩52,166 | ₩52,620 | ₩52,161 | ₩52,161 | -0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩51,324 | ₩51,690 | ₩51,311 | ₩51,327 | +0.01% | 1.4만 |
|---|
| 2025.12.17 | ₩51,491 | ₩51,671 | ₩51,282 | ₩51,595 | +0.20% | 4.7천 |
|---|
| 2025.12.16 | ₩51,228 | ₩51,257 | ₩50,602 | ₩50,963 | -0.52% | 2.6만 |
|---|
| 2025.12.15 | ₩51,578 | ₩51,590 | ₩51,270 | ₩51,385 | -0.37% | 1.2만 |
|---|
| 2025.12.12 | ₩51,818 | ₩51,818 | ₩51,253 | ₩51,333 | -0.94% | 1.7천 |
|---|
| 2025.12.11 | ₩52,300 | ₩52,380 | ₩51,952 | ₩51,952 | -0.66% | 3.2천 |
|---|
| 2025.12.10 | ₩50,094 | ₩50,869 | ₩49,727 | ₩50,716 | +1.24% | 1.8만 |
|---|
| 2025.12.09 | ₩50,482 | ₩50,495 | ₩50,358 | ₩50,358 | -0.25% | 3.1천 |
|---|
| 2025.12.08 | ₩49,800 | ₩49,800 | ₩49,546 | ₩49,573 | -0.46% | 1.5만 |
|---|
| 2025.12.05 | ₩51,004 | ₩51,083 | ₩50,212 | ₩50,212 | -1.55% | 6.3천 |
|---|
| 2025.12.04 | ₩49,954 | ₩50,268 | ₩49,954 | ₩50,257 | +0.61% | 2.7천 |
|---|
| 2025.12.03 | ₩50,014 | ₩50,575 | ₩50,014 | ₩50,232 | +0.44% | 4.6만 |
|---|
| 2025.12.02 | ₩49,859 | ₩49,859 | ₩49,859 | ₩49,859 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩50,522 | ₩50,665 | ₩50,431 | ₩50,431 | -0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩49,880 | ₩50,102 | ₩49,854 | ₩50,102 | +0.44% | 1천 |
|---|
| 2025.11.26 | ₩48,517 | ₩48,927 | ₩48,504 | ₩48,776 | +0.53% | 3.8천 |
|---|
| 2025.11.25 | ₩47,296 | ₩47,296 | ₩47,296 | ₩47,296 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩46,178 | ₩47,060 | ₩46,178 | ₩47,060 | +1.91% | 1.6천 |
|---|
| 2025.11.21 | ₩45,630 | ₩45,808 | ₩45,565 | ₩45,565 | -0.14% | 1천 |
|---|
| 2025.11.20 | ₩45,566 | ₩45,566 | ₩45,566 | ₩45,566 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩46,659 | ₩46,927 | ₩46,659 | ₩46,927 | +0.57% | 700 |
|---|
| 2025.11.18 | ₩46,459 | ₩46,726 | ₩46,423 | ₩46,642 | +0.39% | 2.2천 |
|---|
| 2025.11.17 | ₩46,726 | ₩47,154 | ₩46,391 | ₩46,391 | -0.72% | 600 |
|---|
| 2025.11.14 | ₩46,900 | ₩47,368 | ₩46,900 | ₩47,155 | +0.54% | 2.5천 |
|---|
| 2025.11.13 | ₩48,170 | ₩48,170 | ₩47,448 | ₩47,552 | -1.28% | 5.9천 |
|---|
| 2025.11.12 | ₩47,849 | ₩48,597 | ₩47,849 | ₩48,303 | +0.95% | 8.8천 |
|---|
| 2025.11.11 | ₩47,541 | ₩47,635 | ₩47,461 | ₩47,568 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩46,967 | ₩47,329 | ₩46,940 | ₩47,329 | +0.77% | 1.3천 |
|---|
| 2025.11.07 | ₩45,657 | ₩48,464 | ₩45,470 | ₩45,789 | +0.29% | 8.8만 |
|---|
| 2025.11.06 | ₩45,470 | ₩45,470 | ₩45,229 | ₩45,229 | -0.53% | 1.1천 |
|---|
| 2025.11.05 | ₩44,695 | ₩44,895 | ₩44,695 | ₩44,876 | +0.41% | 1.7천 |
|---|
| 2025.11.04 | ₩44,628 | ₩44,628 | ₩44,189 | ₩44,189 | -0.98% | 1.8천 |
|---|
| 2025.11.03 | ₩45,670 | ₩45,670 | ₩45,495 | ₩45,495 | -0.38% | 200 |
|---|
| 2025.10.31 | ₩45,538 | ₩45,665 | ₩45,538 | ₩45,665 | +0.28% | 600 |
|---|
| 2025.10.30 | ₩45,724 | ₩46,007 | ₩45,724 | ₩45,998 | +0.60% | 200 |
|---|
| 2025.10.29 | ₩45,954 | ₩46,085 | ₩45,483 | ₩45,526 | -0.93% | 600 |
|---|
| 2025.10.28 | ₩45,333 | ₩45,510 | ₩45,216 | ₩45,486 | +0.34% | 2.5천 |
|---|
| 2025.10.27 | ₩45,042 | ₩45,142 | ₩44,761 | ₩45,142 | +0.22% | 400 |
|---|
| 2025.10.24 | ₩46,167 | ₩46,392 | ₩46,111 | ₩46,200 | +0.07% | 1.8천 |
|---|
| 2025.10.23 | ₩46,352 | ₩46,352 | ₩46,298 | ₩46,298 | -0.12% | 200 |
|---|
| 2025.10.22 | ₩44,935 | ₩45,693 | ₩44,935 | ₩45,693 | +1.69% | 2.1천 |
|---|
| 2025.10.21 | ₩46,111 | ₩46,111 | ₩45,371 | ₩45,371 | -1.61% | 7.1천 |
|---|
| 2025.10.20 | ₩47,969 | ₩48,357 | ₩47,969 | ₩48,327 | +0.75% | 4.4천 |
|---|
| 2025.10.17 | ₩48,263 | ₩48,263 | ₩46,858 | ₩47,301 | -1.99% | 1.3만 |
|---|
| 2025.10.16 | ₩49,199 | ₩49,199 | ₩49,012 | ₩49,049 | -0.30% | 5.4천 |
|---|
| 2025.10.15 | ₩47,993 | ₩48,424 | ₩47,993 | ₩48,373 | +0.79% | 2.8천 |
|---|
| 2025.10.14 | ₩47,007 | ₩47,161 | ₩47,007 | ₩47,161 | +0.33% | 100 |
|---|
| 2025.10.13 | ₩47,243 | ₩47,376 | ₩47,243 | ₩47,376 | +0.28% | 300 |
|---|
| 2025.10.10 | ₩45,911 | ₩46,018 | ₩45,617 | ₩45,617 | -0.64% | 900 |
|---|