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 | ₩59,117 | ₩59,197 | ₩58,796 | ₩58,796 | -0.54% | 4.9천 |
| 2026.10.08 | ₩57,754 | ₩58,328 | ₩57,754 | ₩58,235 | +0.83% | 1.3만 |
| 2026.10.07 | ₩57,473 | ₩57,500 | ₩57,272 | ₩57,326 | -0.26% | 10.6만 |
| 2026.10.06 | ₩58,423 | ₩58,622 | ₩58,371 | ₩58,395 | -0.05% | 1.8만 |
| 2026.10.05 | ₩57,941 | ₩58,469 | ₩57,941 | ₩58,188 | +0.43% | 1.3만 |
| 2026.10.02 | ₩57,607 | ₩57,672 | ₩57,607 | ₩57,672 | +0.11% | 2.4만 |
| 2026.10.01 | ₩57,139 | ₩57,553 | ₩57,139 | ₩57,553 | +0.73% | 4.1천 |
| 2026.09.30 | ₩57,780 | ₩57,780 | ₩57,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,297 |
| -0.84% |
| 1.7만 |
| 2026.09.29 | ₩57,326 | ₩57,509 | ₩57,326 | ₩57,509 | +0.32% | 7.9천 |
|---|
| 2026.09.28 | ₩58,288 | ₩58,302 | ₩57,747 | ₩57,747 | -0.93% | 6.4천 |
|---|
| 2026.09.25 | ₩59,023 | ₩59,398 | ₩59,023 | ₩59,359 | +0.57% | 1.6만 |
|---|
| 2026.09.24 | ₩59,638 | ₩59,638 | ₩59,424 | ₩59,432 | -0.35% | 400 |
|---|
| 2026.09.23 | ₩59,906 | ₩60,026 | ₩59,812 | ₩59,847 | -0.10% | 4.1천 |
|---|
| 2026.09.22 | ₩60,641 | ₩60,881 | ₩60,641 | ₩60,879 | +0.39% | 2.7천 |
|---|
| 2026.09.21 | ₩60,306 | ₩60,306 | ₩60,233 | ₩60,266 | -0.07% | 6.2천 |
|---|
| 2026.09.18 | ₩61,563 | ₩61,563 | ₩60,981 | ₩61,131 | -0.70% | 8.1천 |
|---|
| 2026.09.17 | ₩60,641 | ₩61,389 | ₩60,641 | ₩61,362 | +1.19% | 1.7만 |
|---|
| 2026.09.16 | ₩61,095 | ₩61,095 | ₩59,839 | ₩60,184 | -1.49% | 900 |
|---|
| 2026.09.15 | ₩61,255 | ₩61,550 | ₩61,189 | ₩61,540 | +0.46% | 3.4천 |
|---|
| 2026.09.14 | ₩61,095 | ₩61,175 | ₩60,836 | ₩60,836 | -0.42% | 1.2만 |
|---|
| 2026.09.11 | ₩62,392 | ₩62,886 | ₩62,158 | ₩62,228 | -0.26% | 1.6만 |
|---|
| 2026.09.10 | ₩62,405 | ₩62,726 | ₩62,184 | ₩62,184 | -0.35% | 1만 |
|---|
| 2026.09.09 | ₩63,741 | ₩63,741 | ₩63,381 | ₩63,447 | -0.46% | 4천 |
|---|
| 2026.09.08 | ₩63,341 | ₩63,394 | ₩62,877 | ₩62,877 | -0.73% | 5.6천 |
|---|
| 2026.09.04 | ₩62,972 | ₩62,980 | ₩62,964 | ₩62,964 | -0.01% | 700 |
|---|
| 2026.09.03 | ₩63,889 | ₩64,049 | ₩63,534 | ₩63,748 | -0.22% | 4.8천 |
|---|
| 2026.09.02 | ₩62,231 | ₩63,032 | ₩62,231 | ₩63,032 | +1.29% | 1.6천 |
|---|
| 2026.09.01 | ₩61,977 | ₩61,991 | ₩61,904 | ₩61,904 | -0.12% | 3.8천 |
|---|
| 2026.08.31 | ₩62,619 | ₩62,619 | ₩62,077 | ₩62,579 | -0.06% | 4.6천 |
|---|
| 2026.08.28 | ₩63,848 | ₩63,848 | ₩62,231 | ₩62,291 | -2.44% | 1.4천 |
|---|
| 2026.08.27 | ₩62,966 | ₩63,481 | ₩62,799 | ₩63,481 | +0.82% | 1.4천 |
|---|
| 2026.08.26 | ₩63,006 | ₩63,180 | ₩62,871 | ₩62,871 | -0.21% | 1.8천 |
|---|
| 2026.08.25 | ₩62,926 | ₩63,608 | ₩62,926 | ₩63,581 | +1.04% | 5천 |
|---|
| 2026.08.24 | ₩63,715 | ₩63,715 | ₩63,153 | ₩63,398 | -0.50% | 2.2만 |
|---|
| 2026.08.21 | ₩63,414 | ₩63,594 | ₩63,414 | ₩63,532 | +0.19% | 6.6천 |
|---|
| 2026.08.20 | ₩62,766 | ₩62,766 | ₩62,592 | ₩62,712 | -0.09% | 9.3천 |
|---|
| 2026.08.19 | ₩61,977 | ₩62,084 | ₩61,670 | ₩61,916 | -0.10% | 5천 |
|---|
| 2026.08.18 | ₩59,785 | ₩59,932 | ₩59,767 | ₩59,767 | -0.03% | 5.4천 |
|---|
| 2026.08.17 | ₩60,233 | ₩60,369 | ₩60,233 | ₩60,369 | +0.23% | 3.1천 |
|---|
| 2026.08.14 | ₩60,173 | ₩60,213 | ₩59,785 | ₩59,811 | -0.60% | 2.1만 |
|---|
| 2026.08.13 | ₩58,930 | ₩59,057 | ₩58,876 | ₩59,057 | +0.22% | 9.6천 |
|---|
| 2026.08.12 | ₩59,738 | ₩59,812 | ₩59,545 | ₩59,606 | -0.22% | 1.7만 |
|---|
| 2026.08.11 | ₩59,271 | ₩59,518 | ₩59,170 | ₩59,518 | +0.42% | 7.2천 |
|---|
| 2026.08.10 | ₩57,967 | ₩59,173 | ₩57,967 | ₩59,173 | +2.08% | 3.1만 |
|---|
| 2026.08.07 | ₩57,607 | ₩57,727 | ₩57,346 | ₩57,367 | -0.42% | 8.7천 |
|---|
| 2026.08.06 | ₩56,437 | ₩56,437 | ₩56,290 | ₩56,372 | -0.12% | 5.1천 |
|---|
| 2026.08.05 | ₩56,223 | ₩56,223 | ₩56,076 | ₩56,118 | -0.19% | 7.2천 |
|---|
| 2026.08.04 | ₩54,539 | ₩55,094 | ₩54,539 | ₩54,817 | +0.51% | 1.3천 |
|---|
| 2026.08.03 | ₩53,490 | ₩54,277 | ₩53,330 | ₩54,277 | +1.47% | 5.4천 |
|---|
| 2026.07.31 | ₩54,005 | ₩54,138 | ₩54,005 | ₩54,138 | +0.25% | 800 |
|---|
| 2026.07.30 | ₩53,784 | ₩54,091 | ₩53,757 | ₩54,091 | +0.57% | 2.6천 |
|---|
| 2026.07.29 | ₩53,129 | ₩53,330 | ₩53,129 | ₩53,193 | +0.12% | 1.6천 |
|---|
| 2026.07.28 | ₩53,450 | ₩53,463 | ₩52,862 | ₩52,888 | -1.05% | 1.1만 |
|---|
| 2026.07.27 | ₩54,131 | ₩54,252 | ₩53,785 | ₩53,785 | -0.64% | 8.8천 |
|---|
| 2026.07.24 | ₩54,720 | ₩54,813 | ₩54,372 | ₩54,412 | -0.56% | 3.4만 |
|---|
| 2026.07.23 | ₩54,773 | ₩54,786 | ₩54,252 | ₩54,345 | -0.78% | 3.5만 |
|---|
| 2026.07.22 | ₩54,974 | ₩54,974 | ₩54,688 | ₩54,688 | -0.52% | 2.2천 |
|---|
| 2026.07.21 | ₩53,343 | ₩53,624 | ₩53,330 | ₩53,624 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩52,100 | ₩52,354 | ₩52,100 | ₩52,103 | +0.01% | 3.4천 |
|---|
| 2026.07.17 | ₩51,819 | ₩52,100 | ₩51,819 | ₩52,046 | +0.44% | 2.7만 |
|---|
| 2026.07.16 | ₩51,953 | ₩51,953 | ₩51,790 | ₩51,790 | -0.31% | 1.1천 |
|---|
| 2026.07.15 | ₩52,902 | ₩52,955 | ₩52,160 | ₩52,925 | +0.04% | 5.7천 |
|---|
| 2026.07.14 | ₩53,196 | ₩53,253 | ₩53,116 | ₩53,253 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩52,474 | ₩52,621 | ₩52,447 | ₩52,621 | +0.28% | 2천 |
|---|
| 2026.07.10 | ₩52,661 | ₩52,661 | ₩52,514 | ₩52,635 | -0.05% | 6.7천 |
|---|
| 2026.07.09 | ₩52,594 | ₩52,717 | ₩52,574 | ₩52,628 | +0.06% | 7.3천 |
|---|
| 2026.07.08 | ₩52,180 | ₩52,180 | ₩51,644 | ₩52,069 | -0.21% | 1.7천 |
|---|
| 2026.07.07 | ₩52,528 | ₩52,628 | ₩52,180 | ₩52,319 | -0.40% | 5천 |
|---|
| 2026.07.06 | ₩52,768 | ₩52,768 | ₩52,514 | ₩52,653 | -0.22% | 1.5만 |
|---|
| 2026.07.02 | ₩53,156 | ₩53,156 | ₩52,180 | ₩52,517 | -1.20% | 4만 |
|---|
| 2026.07.01 | ₩52,020 | ₩52,628 | ₩51,591 | ₩51,591 | -0.82% | 1.5만 |
|---|
| 2026.06.30 | ₩51,632 | ₩52,060 | ₩51,632 | ₩51,843 | +0.41% | 2.6만 |
|---|
| 2026.06.29 | ₩51,993 | ₩51,993 | ₩51,764 | ₩51,764 | -0.44% | 3.8천 |
|---|
| 2026.06.26 | ₩52,287 | ₩52,621 | ₩52,060 | ₩52,161 | -0.24% | 2.6천 |
|---|
| 2026.06.25 | ₩51,579 | ₩52,113 | ₩51,579 | ₩51,817 | +0.46% | 6.6천 |
|---|
| 2026.06.24 | ₩51,686 | ₩51,686 | ₩50,797 | ₩51,126 | -1.08% | 1.7만 |
|---|
| 2026.06.23 | ₩53,330 | ₩53,343 | ₩52,955 | ₩52,997 | -0.62% | 1.9천 |
|---|
| 2026.06.22 | ₩53,971 | ₩54,236 | ₩53,971 | ₩54,236 | +0.49% | 1천 |
|---|
| 2026.06.18 | ₩55,134 | ₩55,134 | ₩54,185 | ₩54,518 | -1.12% | 6.8천 |
|---|
| 2026.06.17 | ₩56,871 | ₩57,166 | ₩55,439 | ₩55,439 | -2.52% | 5.2천 |
|---|
| 2026.06.16 | ₩56,965 | ₩56,965 | ₩56,537 | ₩56,659 | -0.54% | 1만 |
|---|
| 2026.06.15 | ₩56,444 | ₩57,286 | ₩56,444 | ₩56,603 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩55,762 | ₩56,043 | ₩55,562 | ₩55,925 | +0.29% | 1.5만 |
|---|
| 2026.06.11 | ₩54,225 | ₩55,187 | ₩54,225 | ₩55,187 | +1.77% | 3.2천 |
|---|
| 2026.06.10 | ₩54,279 | ₩54,519 | ₩53,882 | ₩53,882 | -0.73% | 2.3천 |
|---|
| 2026.06.09 | ₩55,749 | ₩55,749 | ₩54,051 | ₩54,750 | -1.79% | 4.9천 |
|---|
| 2026.06.08 | ₩55,969 | ₩56,003 | ₩55,673 | ₩55,673 | -0.53% | 6.4천 |
|---|
| 2026.06.05 | ₩57,206 | ₩57,206 | ₩55,468 | ₩55,503 | -2.98% | 2.6천 |
|---|
| 2026.06.04 | ₩58,983 | ₩58,983 | ₩58,662 | ₩58,874 | -0.19% | 2.3천 |
|---|
| 2026.06.03 | ₩58,662 | ₩59,027 | ₩58,525 | ₩58,525 | -0.23% | 1.3천 |
|---|
| 2026.06.02 | ₩59,371 | ₩59,464 | ₩59,237 | ₩59,440 | +0.12% | 4.1천 |
|---|
| 2026.06.01 | ₩58,462 | ₩58,970 | ₩58,409 | ₩58,904 | +0.76% | 3.3만 |
|---|
| 2026.05.29 | ₩58,649 | ₩58,957 | ₩58,596 | ₩58,886 | +0.40% | 2.7만 |
|---|
| 2026.05.28 | ₩57,640 | ₩58,876 | ₩57,540 | ₩58,688 | +1.82% | 2.8만 |
|---|
| 2026.05.27 | ₩58,114 | ₩58,328 | ₩57,943 | ₩57,943 | -0.29% | 5.8천 |
|---|
| 2026.05.26 | ₩58,943 | ₩59,571 | ₩58,943 | ₩59,257 | +0.53% | 1천 |
|---|
| 2026.05.22 | ₩58,676 | ₩59,210 | ₩58,549 | ₩58,847 | +0.29% | 3.7만 |
|---|
| 2026.05.21 | ₩59,398 | ₩59,585 | ₩59,309 | ₩59,309 | -0.15% | 1.1천 |
|---|
| 2026.05.20 | ₩59,451 | ₩59,678 | ₩59,451 | ₩59,557 | +0.18% | 600 |
|---|
| 2026.05.19 | ₩59,317 | ₩59,331 | ₩58,957 | ₩59,221 | -0.16% | 4.6천 |
|---|
| 2026.05.18 | ₩60,073 | ₩60,153 | ₩59,772 | ₩60,113 | +0.07% | 4.1천 |
|---|
| 2026.05.15 | ₩59,812 | ₩59,959 | ₩59,745 | ₩59,771 | -0.07% | 3만 |
|---|
| 2026.05.14 | ₩62,151 | ₩62,151 | ₩61,476 | ₩61,476 | -1.09% | 8.3천 |
|---|
| 2026.05.13 | ₩62,098 | ₩62,498 | ₩61,910 | ₩62,227 | +0.21% | 3.5천 |
|---|
| 2026.05.12 | ₩61,456 | ₩62,472 | ₩61,042 | ₩62,432 | +1.59% | 1.6만 |
|---|
| 2026.05.11 | ₩60,774 | ₩62,151 | ₩60,774 | ₩62,011 | +2.03% | 5.5천 |
|---|
| 2026.05.08 | ₩60,452 | ₩60,627 | ₩60,200 | ₩60,388 | -0.11% | 1.4천 |
|---|
| 2026.05.07 | ₩60,601 | ₩60,834 | ₩59,844 | ₩59,844 | -1.25% | 5.2만 |
|---|
| 2026.05.06 | ₩60,066 | ₩60,641 | ₩60,066 | ₩60,552 | +0.81% | 5만 |
|---|
| 2026.05.05 | ₩59,959 | ₩59,959 | ₩59,525 | ₩59,525 | -0.72% | 1.6천 |
|---|
| 2026.05.04 | ₩59,358 | ₩59,705 | ₩59,358 | ₩59,526 | +0.28% | 1.2천 |
|---|
| 2026.05.01 | ₩60,133 | ₩60,133 | ₩59,992 | ₩60,006 | -0.21% | 6.5천 |
|---|
| 2026.04.30 | ₩59,906 | ₩60,444 | ₩59,906 | ₩60,444 | +0.90% | 3.8천 |
|---|
| 2026.04.29 | ₩59,371 | ₩59,518 | ₩59,184 | ₩59,448 | +0.13% | 3.4천 |
|---|
| 2026.04.28 | ₩59,984 | ₩59,984 | ₩59,558 | ₩59,744 | -0.40% | 3.3천 |
|---|
| 2026.04.27 | ₩60,480 | ₩60,881 | ₩60,454 | ₩60,745 | +0.44% | 6.9천 |
|---|
| 2026.04.24 | ₩60,681 | ₩60,801 | ₩60,554 | ₩60,801 | +0.20% | 3천 |
|---|
| 2026.04.23 | ₩60,507 | ₩60,520 | ₩60,491 | ₩60,500 | -0.01% | 2.4천 |
|---|
| 2026.04.22 | ₩60,948 | ₩61,155 | ₩60,948 | ₩61,155 | +0.34% | 500 |
|---|
| 2026.04.21 | ₩56,310 | ₩60,226 | ₩56,310 | ₩60,213 | +6.93% | 2.2천 |
|---|
| 2026.04.20 | ₩61,924 | ₩61,924 | ₩61,282 | ₩61,576 | -0.56% | 4.5천 |
|---|
| 2026.04.17 | ₩61,884 | ₩62,151 | ₩61,830 | ₩61,922 | +0.06% | 7천 |
|---|
| 2026.04.16 | ₩61,910 | ₩61,910 | ₩61,523 | ₩61,628 | -0.46% | 2.5천 |
|---|
| 2026.04.15 | ₩62,057 | ₩62,057 | ₩61,282 | ₩61,304 | -1.21% | 3.5만 |
|---|
| 2026.04.14 | ₩62,552 | ₩62,552 | ₩61,967 | ₩62,087 | -0.74% | 1.9천 |
|---|
| 2026.04.13 | ₩62,031 | ₩62,031 | ₩61,683 | ₩61,894 | -0.22% | 2.8천 |
|---|
| 2026.04.10 | ₩61,509 | ₩62,031 | ₩61,509 | ₩61,821 | +0.51% | 2.5만 |
|---|
| 2026.04.09 | ₩62,017 | ₩62,017 | ₩61,699 | ₩61,699 | -0.51% | 5.4천 |
|---|
| 2026.04.08 | ₩61,656 | ₩61,889 | ₩61,643 | ₩61,889 | +0.38% | 5.6만 |
|---|
| 2026.04.07 | ₩61,122 | ₩61,416 | ₩60,935 | ₩61,416 | +0.48% | 10.4만 |
|---|
| 2026.04.06 | ₩61,523 | ₩61,523 | ₩60,988 | ₩61,190 | -0.54% | 3.9천 |
|---|
| 2026.04.02 | ₩60,935 | ₩61,175 | ₩60,935 | ₩61,107 | +0.28% | 1.2만 |
|---|
| 2026.04.01 | ₩61,603 | ₩61,723 | ₩61,282 | ₩61,390 | -0.34% | 2천 |
|---|
| 2026.03.31 | ₩60,794 | ₩61,362 | ₩60,794 | ₩61,255 | +0.76% | 6.6천 |
|---|
| 2026.03.30 | ₩59,946 | ₩59,946 | ₩59,331 | ₩59,565 | -0.64% | 1.8천 |
|---|
| 2026.03.27 | ₩59,010 | ₩60,141 | ₩59,010 | ₩60,141 | +1.92% | 1.2천 |
|---|
| 2026.03.26 | ₩59,625 | ₩59,625 | ₩58,693 | ₩58,693 | -1.56% | 1.5만 |
|---|
| 2026.03.25 | ₩59,772 | ₩60,131 | ₩59,772 | ₩59,805 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩58,756 | ₩59,063 | ₩58,756 | ₩58,931 | +0.30% | 2.3천 |
|---|
| 2026.03.23 | ₩58,232 | ₩58,582 | ₩58,030 | ₩58,030 | -0.35% | 1.6천 |
|---|
| 2026.03.20 | ₩58,248 | ₩58,248 | ₩57,202 | ₩57,278 | -1.67% | 3.8천 |
|---|
| 2026.03.19 | ₩57,673 | ₩58,696 | ₩56,658 | ₩58,518 | +1.46% | 5천 |
|---|
| 2026.03.18 | ₩60,146 | ₩60,159 | ₩59,170 | ₩59,678 | -0.78% | 5.4천 |
|---|
| 2026.03.17 | ₩61,857 | ₩61,857 | ₩61,397 | ₩61,397 | -0.74% | 900 |
|---|
| 2026.03.16 | ₩60,467 | ₩62,251 | ₩60,467 | ₩61,067 | +0.99% | 900 |
|---|
| 2026.03.13 | ₩61,770 | ₩61,770 | ₩60,427 | ₩60,470 | -2.11% | 3.8천 |
|---|
| 2026.03.12 | ₩62,585 | ₩62,619 | ₩62,239 | ₩62,239 | -0.55% | 1.3천 |
|---|
| 2026.03.11 | ₩62,084 | ₩62,938 | ₩62,084 | ₩62,938 | +1.38% | 2.5천 |
|---|
| 2026.03.10 | ₩63,434 | ₩64,069 | ₩63,112 | ₩63,112 | -0.51% | 2.1천 |
|---|
| 2026.03.09 | ₩61,536 | ₩62,650 | ₩61,215 | ₩62,650 | +1.81% | 1.6천 |
|---|
| 2026.03.06 | ₩61,444 | ₩62,644 | ₩61,444 | ₩62,224 | +1.27% | 4.9천 |
|---|
| 2026.03.05 | ₩63,133 | ₩63,133 | ₩61,777 | ₩62,478 | -1.04% | 1.3만 |
|---|
| 2026.03.04 | ₩64,577 | ₩64,577 | ₩63,982 | ₩64,069 | -0.79% | 7.8천 |
|---|
| 2026.03.03 | ₩63,889 | ₩64,169 | ₩62,579 | ₩63,822 | -0.10% | 2.1만 |
|---|
| 2026.03.02 | ₩67,698 | ₩67,730 | ₩66,949 | ₩67,730 | +0.05% | 9.4천 |
|---|
| 2026.02.27 | ₩67,123 | ₩67,952 | ₩67,110 | ₩67,765 | +0.96% | 6.3천 |
|---|
| 2026.02.26 | ₩65,305 | ₩66,592 | ₩65,305 | ₩66,592 | +1.97% | 1.2만 |
|---|
| 2026.02.25 | ₩66,094 | ₩66,415 | ₩65,879 | ₩65,879 | -0.33% | 1만 |
|---|
| 2026.02.24 | ₩64,637 | ₩65,689 | ₩64,637 | ₩65,689 | +1.63% | 2천 |
|---|
| 2026.02.23 | ₩65,479 | ₩65,492 | ₩64,824 | ₩65,132 | -0.53% | 3.5천 |
|---|
| 2026.02.20 | ₩63,407 | ₩63,934 | ₩62,726 | ₩63,934 | +0.83% | 5.1천 |
|---|
| 2026.02.19 | ₩62,351 | ₩62,859 | ₩62,258 | ₩62,672 | +0.51% | 1.1만 |
|---|
| 2026.02.18 | ₩61,817 | ₩62,171 | ₩61,817 | ₩61,905 | +0.14% | 1.8천 |
|---|
| 2026.02.17 | ₩59,689 | ₩60,615 | ₩59,689 | ₩60,615 | +1.55% | 2.2천 |
|---|
| 2026.02.13 | ₩61,844 | ₩62,539 | ₩61,443 | ₩62,347 | +0.81% | 3.6천 |
|---|
| 2026.02.12 | ₩63,648 | ₩63,648 | ₩60,790 | ₩60,790 | -4.49% | 4.9천 |
|---|
| 2026.02.11 | ₩63,258 | ₩63,790 | ₩63,244 | ₩63,790 | +0.84% | 11.8만 |
|---|
| 2026.02.10 | ₩62,124 | ₩62,392 | ₩62,098 | ₩62,285 | +0.26% | 2만 |
|---|
| 2026.02.09 | ₩61,322 | ₩62,658 | ₩61,322 | ₩62,658 | +2.18% | 3.4천 |
|---|
| 2026.02.06 | ₩60,611 | ₩60,611 | ₩60,373 | ₩60,567 | -0.07% | 6.7천 |
|---|
| 2026.02.05 | ₩59,551 | ₩59,551 | ₩58,328 | ₩58,328 | -2.05% | 1.8만 |
|---|
| 2026.02.04 | ₩62,309 | ₩62,338 | ₩60,146 | ₩61,394 | -1.47% | 1.3만 |
|---|
| 2026.02.03 | ₩60,667 | ₩61,683 | ₩60,467 | ₩61,402 | +1.21% | 1.1만 |
|---|
| 2026.02.02 | ₩59,772 | ₩59,785 | ₩58,517 | ₩58,677 | -1.83% | 9.6천 |
|---|
| 2026.01.30 | ₩62,238 | ₩62,378 | ₩58,983 | ₩59,530 | -4.35% | 1.3만 |
|---|
| 2026.01.29 | ₩67,471 | ₩67,471 | ₩64,036 | ₩65,438 | -3.01% | 9.6천 |
|---|
| 2026.01.28 | ₩65,292 | ₩66,174 | ₩64,998 | ₩66,081 | +1.21% | 5.8천 |
|---|
| 2026.01.27 | ₩64,610 | ₩65,010 | ₩63,768 | ₩65,010 | +0.62% | 7천 |
|---|
| 2026.01.26 | ₩65,693 | ₩66,054 | ₩64,076 | ₩64,156 | -2.34% | 9.7천 |
|---|
| 2026.01.23 | ₩62,913 | ₩63,782 | ₩62,913 | ₩63,514 | +0.96% | 2.2만 |
|---|
| 2026.01.22 | ₩61,242 | ₩62,405 | ₩61,095 | ₩62,262 | +1.67% | 4.5만 |
|---|
| 2026.01.21 | ₩60,895 | ₩60,935 | ₩60,360 | ₩60,519 | -0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩59,758 | ₩60,012 | ₩59,611 | ₩60,004 | +0.41% | 1.2만 |
|---|
| 2026.01.16 | ₩57,981 | ₩58,689 | ₩57,246 | ₩58,061 | +0.14% | 1.6만 |
|---|
| 2026.01.15 | ₩57,873 | ₩58,429 | ₩57,767 | ₩58,208 | +0.58% | 7.1천 |
|---|
| 2026.01.14 | ₩58,315 | ₩58,502 | ₩57,858 | ₩58,165 | -0.26% | 9.5천 |
|---|
| 2026.01.13 | ₩58,221 | ₩58,221 | ₩57,342 | ₩57,342 | -1.51% | 7.2천 |
|---|
| 2026.01.12 | ₩57,032 | ₩57,032 | ₩56,993 | ₩56,993 | -0.07% | 600 |
|---|
| 2026.01.09 | ₩55,121 | ₩55,495 | ₩55,121 | ₩55,316 | +0.35% | 1.8천 |
|---|
| 2026.01.08 | ₩53,477 | ₩54,387 | ₩53,477 | ₩54,387 | +1.70% | 7.9천 |
|---|
| 2026.01.07 | ₩53,423 | ₩54,454 | ₩53,423 | ₩54,454 | +1.93% | 9.1만 |
|---|
| 2026.01.06 | ₩54,666 | ₩55,121 | ₩54,466 | ₩55,110 | +0.81% | 4.1천 |
|---|
| 2026.01.05 | ₩53,316 | ₩54,051 | ₩53,142 | ₩53,547 | +0.43% | 6.3천 |
|---|
| 2026.01.02 | ₩52,434 | ₩52,608 | ₩51,298 | ₩51,875 | -1.07% | 6.7천 |
|---|
| 2025.12.31 | ₩52,167 | ₩52,167 | ₩51,643 | ₩51,643 | -1.00% | 3천 |
|---|
| 2025.12.30 | ₩52,529 | ₩53,035 | ₩52,390 | ₩52,390 | -0.26% | 8.4천 |
|---|
| 2025.12.29 | ₩51,879 | ₩51,993 | ₩51,525 | ₩51,859 | -0.04% | 2.5만 |
|---|
| 2025.12.26 | ₩53,330 | ₩53,744 | ₩53,330 | ₩53,708 | +0.71% | 3.2천 |
|---|
| 2025.12.24 | ₩52,888 | ₩53,009 | ₩52,635 | ₩52,886 | -0.01% | 9.2천 |
|---|
| 2025.12.23 | ₩53,142 | ₩53,204 | ₩52,683 | ₩53,204 | +0.12% | 1.8천 |
|---|
| 2025.12.22 | ₩53,731 | ₩53,757 | ₩53,463 | ₩53,517 | -0.40% | 1.5천 |
|---|
| 2025.12.19 | ₩52,167 | ₩52,621 | ₩52,161 | ₩52,161 | -0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩51,325 | ₩51,691 | ₩51,311 | ₩51,327 | +0.01% | 1.4만 |
|---|
| 2025.12.17 | ₩51,492 | ₩51,672 | ₩51,283 | ₩51,596 | +0.20% | 4.7천 |
|---|
| 2025.12.16 | ₩51,228 | ₩51,258 | ₩50,603 | ₩50,964 | -0.52% | 2.6만 |
|---|
| 2025.12.15 | ₩51,579 | ₩51,591 | ₩51,271 | ₩51,386 | -0.37% | 1.2만 |
|---|
| 2025.12.12 | ₩51,819 | ₩51,819 | ₩51,254 | ₩51,334 | -0.94% | 1.7천 |
|---|
| 2025.12.11 | ₩52,300 | ₩52,381 | ₩51,953 | ₩51,953 | -0.66% | 3.2천 |
|---|
| 2025.12.10 | ₩50,095 | ₩50,870 | ₩49,727 | ₩50,717 | +1.24% | 1.8만 |
|---|
| 2025.12.09 | ₩50,483 | ₩50,496 | ₩50,358 | ₩50,358 | -0.25% | 3.1천 |
|---|
| 2025.12.08 | ₩49,801 | ₩49,801 | ₩49,547 | ₩49,574 | -0.46% | 1.5만 |
|---|
| 2025.12.05 | ₩51,005 | ₩51,084 | ₩50,213 | ₩50,213 | -1.55% | 6.3천 |
|---|
| 2025.12.04 | ₩49,955 | ₩50,269 | ₩49,955 | ₩50,258 | +0.61% | 2.7천 |
|---|
| 2025.12.03 | ₩50,015 | ₩50,576 | ₩50,015 | ₩50,233 | +0.44% | 4.6만 |
|---|
| 2025.12.02 | ₩49,860 | ₩49,860 | ₩49,860 | ₩49,860 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩50,523 | ₩50,666 | ₩50,432 | ₩50,432 | -0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩49,881 | ₩50,103 | ₩49,854 | ₩50,103 | +0.44% | 1천 |
|---|
| 2025.11.26 | ₩48,518 | ₩48,928 | ₩48,504 | ₩48,777 | +0.53% | 3.8천 |
|---|
| 2025.11.25 | ₩47,296 | ₩47,296 | ₩47,296 | ₩47,296 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩46,179 | ₩47,061 | ₩46,179 | ₩47,061 | +1.91% | 1.6천 |
|---|
| 2025.11.21 | ₩45,631 | ₩45,809 | ₩45,565 | ₩45,565 | -0.14% | 1천 |
|---|
| 2025.11.20 | ₩45,567 | ₩45,567 | ₩45,567 | ₩45,567 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩46,660 | ₩46,927 | ₩46,660 | ₩46,927 | +0.57% | 700 |
|---|
| 2025.11.18 | ₩46,460 | ₩46,727 | ₩46,423 | ₩46,643 | +0.39% | 2.2천 |
|---|
| 2025.11.17 | ₩46,727 | ₩47,155 | ₩46,391 | ₩46,391 | -0.72% | 600 |
|---|
| 2025.11.14 | ₩46,901 | ₩47,368 | ₩46,901 | ₩47,156 | +0.54% | 2.5천 |
|---|
| 2025.11.13 | ₩48,170 | ₩48,170 | ₩47,449 | ₩47,553 | -1.28% | 5.9천 |
|---|
| 2025.11.12 | ₩47,850 | ₩48,598 | ₩47,850 | ₩48,304 | +0.95% | 8.8천 |
|---|
| 2025.11.11 | ₩47,542 | ₩47,636 | ₩47,462 | ₩47,569 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩46,967 | ₩47,330 | ₩46,941 | ₩47,330 | +0.77% | 1.3천 |
|---|
| 2025.11.07 | ₩45,658 | ₩48,464 | ₩45,470 | ₩45,790 | +0.29% | 8.8만 |
|---|
| 2025.11.06 | ₩45,470 | ₩45,470 | ₩45,230 | ₩45,230 | -0.53% | 1.1천 |
|---|
| 2025.11.05 | ₩44,695 | ₩44,896 | ₩44,695 | ₩44,877 | +0.41% | 1.7천 |
|---|
| 2025.11.04 | ₩44,628 | ₩44,628 | ₩44,190 | ₩44,190 | -0.98% | 1.8천 |
|---|
| 2025.11.03 | ₩45,671 | ₩45,671 | ₩45,496 | ₩45,496 | -0.38% | 200 |
|---|
| 2025.10.31 | ₩45,539 | ₩45,666 | ₩45,539 | ₩45,666 | +0.28% | 600 |
|---|
| 2025.10.30 | ₩45,724 | ₩46,008 | ₩45,724 | ₩45,998 | +0.60% | 200 |
|---|
| 2025.10.29 | ₩45,954 | ₩46,085 | ₩45,484 | ₩45,527 | -0.93% | 600 |
|---|
| 2025.10.28 | ₩45,334 | ₩45,511 | ₩45,217 | ₩45,486 | +0.34% | 2.5천 |
|---|
| 2025.10.27 | ₩45,043 | ₩45,143 | ₩44,762 | ₩45,143 | +0.22% | 400 |
|---|
| 2025.10.24 | ₩46,168 | ₩46,393 | ₩46,112 | ₩46,200 | +0.07% | 1.8천 |
|---|
| 2025.10.23 | ₩46,353 | ₩46,353 | ₩46,299 | ₩46,299 | -0.12% | 200 |
|---|
| 2025.10.22 | ₩44,936 | ₩45,694 | ₩44,936 | ₩45,694 | +1.69% | 2.1천 |
|---|
| 2025.10.21 | ₩46,112 | ₩46,112 | ₩45,372 | ₩45,372 | -1.61% | 7.1천 |
|---|
| 2025.10.20 | ₩47,970 | ₩48,357 | ₩47,970 | ₩48,328 | +0.75% | 4.4천 |
|---|
| 2025.10.17 | ₩48,264 | ₩48,264 | ₩46,859 | ₩47,302 | -1.99% | 1.3만 |
|---|
| 2025.10.16 | ₩49,200 | ₩49,200 | ₩49,012 | ₩49,050 | -0.30% | 5.4천 |
|---|
| 2025.10.15 | ₩47,994 | ₩48,424 | ₩47,994 | ₩48,374 | +0.79% | 2.8천 |
|---|
| 2025.10.14 | ₩47,008 | ₩47,161 | ₩47,008 | ₩47,161 | +0.33% | 100 |
|---|
| 2025.10.13 | ₩47,244 | ₩47,376 | ₩47,244 | ₩47,376 | +0.28% | 300 |
|---|
| 2025.10.10 | ₩45,912 | ₩46,018 | ₩45,617 | ₩45,617 | -0.64% | 900 |
|---|