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 | ₩59,308 | ₩59,388 | ₩58,986 | ₩58,986 | -0.54% | 4.9천 |
| 2026.10.08 | ₩57,940 | ₩58,517 | ₩57,940 | ₩58,423 | +0.83% | 1.3만 |
| 2026.10.07 | ₩57,659 | ₩57,686 | ₩57,458 | ₩57,511 | -0.26% | 10.6만 |
| 2026.10.06 | ₩58,612 | ₩58,812 | ₩58,560 | ₩58,584 | -0.05% | 1.8만 |
| 2026.10.05 | ₩58,128 | ₩58,658 | ₩58,128 | ₩58,376 | +0.43% | 1.3만 |
| 2026.10.02 | ₩57,793 | ₩57,858 | ₩57,793 | ₩57,858 | +0.11% | 2.4만 |
| 2026.10.01 | ₩57,323 | ₩57,739 | ₩57,323 | ₩57,739 | +0.73% | 4.1천 |
| 2026.09.30 | ₩57,967 | ₩57,967 | ₩57,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,482 |
| -0.84% |
| 1.7만 |
| 2026.09.29 | ₩57,511 | ₩57,695 | ₩57,511 | ₩57,695 | +0.32% | 7.9천 |
|---|
| 2026.09.28 | ₩58,477 | ₩58,490 | ₩57,934 | ₩57,934 | -0.93% | 6.4천 |
|---|
| 2026.09.25 | ₩59,214 | ₩59,590 | ₩59,214 | ₩59,551 | +0.57% | 1.6만 |
|---|
| 2026.09.24 | ₩59,831 | ₩59,831 | ₩59,616 | ₩59,624 | -0.35% | 400 |
|---|
| 2026.09.23 | ₩60,099 | ₩60,220 | ₩60,005 | ₩60,040 | -0.10% | 4.1천 |
|---|
| 2026.09.22 | ₩60,837 | ₩61,078 | ₩60,837 | ₩61,075 | +0.39% | 2.7천 |
|---|
| 2026.09.21 | ₩60,501 | ₩60,501 | ₩60,428 | ₩60,461 | -0.07% | 6.2천 |
|---|
| 2026.09.18 | ₩61,762 | ₩61,762 | ₩61,179 | ₩61,329 | -0.70% | 8.1천 |
|---|
| 2026.09.17 | ₩60,837 | ₩61,588 | ₩60,837 | ₩61,561 | +1.19% | 1.7만 |
|---|
| 2026.09.16 | ₩61,293 | ₩61,293 | ₩60,032 | ₩60,378 | -1.49% | 900 |
|---|
| 2026.09.15 | ₩61,453 | ₩61,748 | ₩61,386 | ₩61,739 | +0.46% | 3.4천 |
|---|
| 2026.09.14 | ₩61,293 | ₩61,373 | ₩61,032 | ₩61,032 | -0.42% | 1.2만 |
|---|
| 2026.09.11 | ₩62,593 | ₩63,089 | ₩62,359 | ₩62,430 | -0.26% | 1.6만 |
|---|
| 2026.09.10 | ₩62,607 | ₩62,928 | ₩62,385 | ₩62,385 | -0.35% | 1만 |
|---|
| 2026.09.09 | ₩63,948 | ₩63,948 | ₩63,585 | ₩63,653 | -0.46% | 4천 |
|---|
| 2026.09.08 | ₩63,545 | ₩63,599 | ₩63,080 | ₩63,080 | -0.73% | 5.6천 |
|---|
| 2026.09.04 | ₩63,175 | ₩63,183 | ₩63,167 | ₩63,167 | -0.01% | 700 |
|---|
| 2026.09.03 | ₩64,095 | ₩64,256 | ₩63,740 | ₩63,954 | -0.22% | 4.8천 |
|---|
| 2026.09.02 | ₩62,432 | ₩63,236 | ₩62,432 | ₩63,236 | +1.29% | 1.6천 |
|---|
| 2026.09.01 | ₩62,178 | ₩62,191 | ₩62,104 | ₩62,104 | -0.12% | 3.8천 |
|---|
| 2026.08.31 | ₩62,821 | ₩62,821 | ₩62,278 | ₩62,781 | -0.06% | 4.6천 |
|---|
| 2026.08.28 | ₩64,055 | ₩64,055 | ₩62,432 | ₩62,493 | -2.44% | 1.4천 |
|---|
| 2026.08.27 | ₩63,170 | ₩63,686 | ₩63,002 | ₩63,686 | +0.82% | 1.4천 |
|---|
| 2026.08.26 | ₩63,210 | ₩63,384 | ₩63,075 | ₩63,075 | -0.21% | 1.8천 |
|---|
| 2026.08.25 | ₩63,130 | ₩63,813 | ₩63,130 | ₩63,787 | +1.04% | 5천 |
|---|
| 2026.08.24 | ₩63,921 | ₩63,921 | ₩63,358 | ₩63,603 | -0.50% | 2.2만 |
|---|
| 2026.08.21 | ₩63,619 | ₩63,800 | ₩63,619 | ₩63,737 | +0.19% | 6.6천 |
|---|
| 2026.08.20 | ₩62,969 | ₩62,969 | ₩62,794 | ₩62,915 | -0.09% | 9.3천 |
|---|
| 2026.08.19 | ₩62,178 | ₩62,285 | ₩61,869 | ₩62,116 | -0.10% | 5천 |
|---|
| 2026.08.18 | ₩59,978 | ₩60,126 | ₩59,960 | ₩59,960 | -0.03% | 5.4천 |
|---|
| 2026.08.17 | ₩60,428 | ₩60,564 | ₩60,428 | ₩60,564 | +0.23% | 3.1천 |
|---|
| 2026.08.14 | ₩60,367 | ₩60,408 | ₩59,978 | ₩60,004 | -0.60% | 2.1만 |
|---|
| 2026.08.13 | ₩59,120 | ₩59,248 | ₩59,067 | ₩59,248 | +0.22% | 9.6천 |
|---|
| 2026.08.12 | ₩59,932 | ₩60,005 | ₩59,737 | ₩59,799 | -0.22% | 1.7만 |
|---|
| 2026.08.11 | ₩59,462 | ₩59,710 | ₩59,362 | ₩59,710 | +0.42% | 7.2천 |
|---|
| 2026.08.10 | ₩58,155 | ₩59,364 | ₩58,155 | ₩59,364 | +2.08% | 3.1만 |
|---|
| 2026.08.07 | ₩57,793 | ₩57,913 | ₩57,531 | ₩57,553 | -0.42% | 8.7천 |
|---|
| 2026.08.06 | ₩56,620 | ₩56,620 | ₩56,472 | ₩56,554 | -0.12% | 5.1천 |
|---|
| 2026.08.05 | ₩56,405 | ₩56,405 | ₩56,257 | ₩56,299 | -0.19% | 7.2천 |
|---|
| 2026.08.04 | ₩54,715 | ₩55,272 | ₩54,715 | ₩54,994 | +0.51% | 1.3천 |
|---|
| 2026.08.03 | ₩53,663 | ₩54,453 | ₩53,502 | ₩54,453 | +1.47% | 5.4천 |
|---|
| 2026.07.31 | ₩54,179 | ₩54,313 | ₩54,179 | ₩54,313 | +0.25% | 800 |
|---|
| 2026.07.30 | ₩53,958 | ₩54,266 | ₩53,931 | ₩54,266 | +0.57% | 2.6천 |
|---|
| 2026.07.29 | ₩53,301 | ₩53,502 | ₩53,301 | ₩53,365 | +0.12% | 1.6천 |
|---|
| 2026.07.28 | ₩53,623 | ₩53,636 | ₩53,033 | ₩53,059 | -1.05% | 1.1만 |
|---|
| 2026.07.27 | ₩54,306 | ₩54,427 | ₩53,959 | ₩53,959 | -0.64% | 8.8천 |
|---|
| 2026.07.24 | ₩54,896 | ₩54,990 | ₩54,548 | ₩54,588 | -0.56% | 3.4만 |
|---|
| 2026.07.23 | ₩54,950 | ₩54,963 | ₩54,427 | ₩54,521 | -0.78% | 3.5만 |
|---|
| 2026.07.22 | ₩55,151 | ₩55,151 | ₩54,864 | ₩54,864 | -0.52% | 2.2천 |
|---|
| 2026.07.21 | ₩53,515 | ₩53,797 | ₩53,502 | ₩53,797 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩52,268 | ₩52,523 | ₩52,268 | ₩52,271 | +0.01% | 3.4천 |
|---|
| 2026.07.17 | ₩51,987 | ₩52,268 | ₩51,987 | ₩52,215 | +0.44% | 2.7만 |
|---|
| 2026.07.16 | ₩52,121 | ₩52,121 | ₩51,957 | ₩51,957 | -0.31% | 1.1천 |
|---|
| 2026.07.15 | ₩53,073 | ₩53,126 | ₩52,329 | ₩53,096 | +0.04% | 5.7천 |
|---|
| 2026.07.14 | ₩53,368 | ₩53,425 | ₩53,287 | ₩53,425 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩52,644 | ₩52,791 | ₩52,617 | ₩52,791 | +0.28% | 2천 |
|---|
| 2026.07.10 | ₩52,831 | ₩52,831 | ₩52,684 | ₩52,805 | -0.05% | 6.7천 |
|---|
| 2026.07.09 | ₩52,764 | ₩52,888 | ₩52,744 | ₩52,798 | +0.06% | 7.3천 |
|---|
| 2026.07.08 | ₩52,349 | ₩52,349 | ₩51,811 | ₩52,237 | -0.21% | 1.7천 |
|---|
| 2026.07.07 | ₩52,697 | ₩52,798 | ₩52,349 | ₩52,488 | -0.40% | 5천 |
|---|
| 2026.07.06 | ₩52,939 | ₩52,939 | ₩52,684 | ₩52,823 | -0.22% | 1.5만 |
|---|
| 2026.07.02 | ₩53,328 | ₩53,328 | ₩52,349 | ₩52,687 | -1.20% | 4만 |
|---|
| 2026.07.01 | ₩52,188 | ₩52,798 | ₩51,757 | ₩51,757 | -0.82% | 1.5만 |
|---|
| 2026.06.30 | ₩51,799 | ₩52,228 | ₩51,799 | ₩52,011 | +0.41% | 2.6만 |
|---|
| 2026.06.29 | ₩52,161 | ₩52,161 | ₩51,932 | ₩51,932 | -0.44% | 3.8천 |
|---|
| 2026.06.26 | ₩52,456 | ₩52,791 | ₩52,228 | ₩52,330 | -0.24% | 2.6천 |
|---|
| 2026.06.25 | ₩51,745 | ₩52,282 | ₩51,745 | ₩51,984 | +0.46% | 6.6천 |
|---|
| 2026.06.24 | ₩51,853 | ₩51,853 | ₩50,961 | ₩51,291 | -1.08% | 1.7만 |
|---|
| 2026.06.23 | ₩53,502 | ₩53,515 | ₩53,126 | ₩53,168 | -0.62% | 1.9천 |
|---|
| 2026.06.22 | ₩54,146 | ₩54,411 | ₩54,146 | ₩54,411 | +0.49% | 1천 |
|---|
| 2026.06.18 | ₩55,312 | ₩55,312 | ₩54,360 | ₩54,694 | -1.12% | 6.8천 |
|---|
| 2026.06.17 | ₩57,055 | ₩57,350 | ₩55,618 | ₩55,618 | -2.52% | 5.2천 |
|---|
| 2026.06.16 | ₩57,149 | ₩57,149 | ₩56,720 | ₩56,842 | -0.54% | 1만 |
|---|
| 2026.06.15 | ₩56,626 | ₩57,471 | ₩56,626 | ₩56,786 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩55,942 | ₩56,224 | ₩55,741 | ₩56,106 | +0.29% | 1.5만 |
|---|
| 2026.06.11 | ₩54,400 | ₩55,366 | ₩54,400 | ₩55,366 | +1.77% | 3.2천 |
|---|
| 2026.06.10 | ₩54,454 | ₩54,695 | ₩54,056 | ₩54,056 | -0.73% | 2.3천 |
|---|
| 2026.06.09 | ₩55,929 | ₩55,929 | ₩54,226 | ₩54,927 | -1.79% | 4.9천 |
|---|
| 2026.06.08 | ₩56,150 | ₩56,184 | ₩55,853 | ₩55,853 | -0.53% | 6.4천 |
|---|
| 2026.06.05 | ₩57,391 | ₩57,391 | ₩55,647 | ₩55,682 | -2.98% | 2.6천 |
|---|
| 2026.06.04 | ₩59,174 | ₩59,174 | ₩58,852 | ₩59,064 | -0.19% | 2.3천 |
|---|
| 2026.06.03 | ₩58,852 | ₩59,218 | ₩58,714 | ₩58,714 | -0.23% | 1.3천 |
|---|
| 2026.06.02 | ₩59,563 | ₩59,657 | ₩59,429 | ₩59,633 | +0.12% | 4.1천 |
|---|
| 2026.06.01 | ₩58,651 | ₩59,161 | ₩58,597 | ₩59,095 | +0.76% | 3.3만 |
|---|
| 2026.05.29 | ₩58,839 | ₩59,147 | ₩58,785 | ₩59,076 | +0.40% | 2.7만 |
|---|
| 2026.05.28 | ₩57,826 | ₩59,067 | ₩57,726 | ₩58,878 | +1.82% | 2.8만 |
|---|
| 2026.05.27 | ₩58,302 | ₩58,517 | ₩58,131 | ₩58,131 | -0.29% | 5.8천 |
|---|
| 2026.05.26 | ₩59,134 | ₩59,764 | ₩59,134 | ₩59,449 | +0.53% | 1천 |
|---|
| 2026.05.22 | ₩58,866 | ₩59,402 | ₩58,738 | ₩59,037 | +0.29% | 3.7만 |
|---|
| 2026.05.21 | ₩59,590 | ₩59,777 | ₩59,501 | ₩59,501 | -0.15% | 1.1천 |
|---|
| 2026.05.20 | ₩59,643 | ₩59,871 | ₩59,643 | ₩59,749 | +0.18% | 600 |
|---|
| 2026.05.19 | ₩59,509 | ₩59,523 | ₩59,147 | ₩59,413 | -0.16% | 4.6천 |
|---|
| 2026.05.18 | ₩60,267 | ₩60,347 | ₩59,965 | ₩60,307 | +0.07% | 4.1천 |
|---|
| 2026.05.15 | ₩60,005 | ₩60,153 | ₩59,938 | ₩59,964 | -0.07% | 3만 |
|---|
| 2026.05.14 | ₩62,352 | ₩62,352 | ₩61,675 | ₩61,675 | -1.09% | 8.3천 |
|---|
| 2026.05.13 | ₩62,298 | ₩62,700 | ₩62,110 | ₩62,428 | +0.21% | 3.5천 |
|---|
| 2026.05.12 | ₩61,655 | ₩62,674 | ₩61,239 | ₩62,633 | +1.59% | 1.6만 |
|---|
| 2026.05.11 | ₩60,971 | ₩62,352 | ₩60,971 | ₩62,211 | +2.03% | 5.5천 |
|---|
| 2026.05.08 | ₩60,648 | ₩60,823 | ₩60,394 | ₩60,583 | -0.11% | 1.4천 |
|---|
| 2026.05.07 | ₩60,796 | ₩61,031 | ₩60,037 | ₩60,037 | -1.25% | 5.2만 |
|---|
| 2026.05.06 | ₩60,260 | ₩60,837 | ₩60,260 | ₩60,748 | +0.81% | 5만 |
|---|
| 2026.05.05 | ₩60,153 | ₩60,153 | ₩59,717 | ₩59,717 | -0.72% | 1.6천 |
|---|
| 2026.05.04 | ₩59,549 | ₩59,898 | ₩59,549 | ₩59,718 | +0.28% | 1.2천 |
|---|
| 2026.05.01 | ₩60,327 | ₩60,327 | ₩60,186 | ₩60,200 | -0.21% | 6.5천 |
|---|
| 2026.04.30 | ₩60,099 | ₩60,640 | ₩60,099 | ₩60,640 | +0.90% | 3.8천 |
|---|
| 2026.04.29 | ₩59,563 | ₩59,710 | ₩59,375 | ₩59,641 | +0.13% | 3.4천 |
|---|
| 2026.04.28 | ₩60,178 | ₩60,178 | ₩59,751 | ₩59,937 | -0.40% | 3.3천 |
|---|
| 2026.04.27 | ₩60,676 | ₩61,078 | ₩60,649 | ₩60,941 | +0.44% | 6.9천 |
|---|
| 2026.04.24 | ₩60,877 | ₩60,998 | ₩60,749 | ₩60,998 | +0.20% | 3천 |
|---|
| 2026.04.23 | ₩60,703 | ₩60,716 | ₩60,686 | ₩60,696 | -0.01% | 2.4천 |
|---|
| 2026.04.22 | ₩61,145 | ₩61,353 | ₩61,145 | ₩61,353 | +0.34% | 500 |
|---|
| 2026.04.21 | ₩56,492 | ₩60,421 | ₩56,492 | ₩60,408 | +6.93% | 2.2천 |
|---|
| 2026.04.20 | ₩62,124 | ₩62,124 | ₩61,480 | ₩61,775 | -0.56% | 4.5천 |
|---|
| 2026.04.17 | ₩62,084 | ₩62,352 | ₩62,030 | ₩62,123 | +0.06% | 7천 |
|---|
| 2026.04.16 | ₩62,110 | ₩62,110 | ₩61,722 | ₩61,828 | -0.46% | 2.5천 |
|---|
| 2026.04.15 | ₩62,258 | ₩62,258 | ₩61,480 | ₩61,502 | -1.21% | 3.5만 |
|---|
| 2026.04.14 | ₩62,754 | ₩62,754 | ₩62,167 | ₩62,287 | -0.74% | 1.9천 |
|---|
| 2026.04.13 | ₩62,231 | ₩62,231 | ₩61,883 | ₩62,094 | -0.22% | 2.8천 |
|---|
| 2026.04.10 | ₩61,708 | ₩62,231 | ₩61,708 | ₩62,021 | +0.51% | 2.5만 |
|---|
| 2026.04.09 | ₩62,218 | ₩62,218 | ₩61,899 | ₩61,899 | -0.51% | 5.4천 |
|---|
| 2026.04.08 | ₩61,856 | ₩62,089 | ₩61,842 | ₩62,089 | +0.38% | 5.6만 |
|---|
| 2026.04.07 | ₩61,319 | ₩61,614 | ₩61,132 | ₩61,614 | +0.48% | 10.4만 |
|---|
| 2026.04.06 | ₩61,722 | ₩61,722 | ₩61,185 | ₩61,388 | -0.54% | 3.9천 |
|---|
| 2026.04.02 | ₩61,132 | ₩61,373 | ₩61,132 | ₩61,305 | +0.28% | 1.2만 |
|---|
| 2026.04.01 | ₩61,802 | ₩61,923 | ₩61,480 | ₩61,589 | -0.34% | 2천 |
|---|
| 2026.03.31 | ₩60,991 | ₩61,561 | ₩60,991 | ₩61,453 | +0.76% | 6.6천 |
|---|
| 2026.03.30 | ₩60,139 | ₩60,139 | ₩59,523 | ₩59,757 | -0.64% | 1.8천 |
|---|
| 2026.03.27 | ₩59,201 | ₩60,335 | ₩59,201 | ₩60,335 | +1.92% | 1.2천 |
|---|
| 2026.03.26 | ₩59,818 | ₩59,818 | ₩58,883 | ₩58,883 | -1.56% | 1.5만 |
|---|
| 2026.03.25 | ₩59,965 | ₩60,326 | ₩59,965 | ₩59,999 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩58,946 | ₩59,254 | ₩58,946 | ₩59,122 | +0.30% | 2.3천 |
|---|
| 2026.03.23 | ₩58,420 | ₩58,772 | ₩58,218 | ₩58,218 | -0.35% | 1.6천 |
|---|
| 2026.03.20 | ₩58,436 | ₩58,436 | ₩57,386 | ₩57,463 | -1.67% | 3.8천 |
|---|
| 2026.03.19 | ₩57,860 | ₩58,886 | ₩56,841 | ₩58,707 | +1.46% | 5천 |
|---|
| 2026.03.18 | ₩60,341 | ₩60,354 | ₩59,362 | ₩59,871 | -0.78% | 5.4천 |
|---|
| 2026.03.17 | ₩62,057 | ₩62,057 | ₩61,596 | ₩61,596 | -0.74% | 900 |
|---|
| 2026.03.16 | ₩60,662 | ₩62,452 | ₩60,662 | ₩61,264 | +0.99% | 900 |
|---|
| 2026.03.13 | ₩61,970 | ₩61,970 | ₩60,622 | ₩60,665 | -2.11% | 3.8천 |
|---|
| 2026.03.12 | ₩62,788 | ₩62,821 | ₩62,440 | ₩62,440 | -0.55% | 1.3천 |
|---|
| 2026.03.11 | ₩62,285 | ₩63,142 | ₩62,285 | ₩63,142 | +1.38% | 2.5천 |
|---|
| 2026.03.10 | ₩63,639 | ₩64,276 | ₩63,316 | ₩63,316 | -0.51% | 2.1천 |
|---|
| 2026.03.09 | ₩61,735 | ₩62,852 | ₩61,413 | ₩62,852 | +1.81% | 1.6천 |
|---|
| 2026.03.06 | ₩61,643 | ₩62,847 | ₩61,643 | ₩62,426 | +1.27% | 4.9천 |
|---|
| 2026.03.05 | ₩63,337 | ₩63,337 | ₩61,976 | ₩62,680 | -1.04% | 1.3만 |
|---|
| 2026.03.04 | ₩64,786 | ₩64,786 | ₩64,189 | ₩64,276 | -0.79% | 7.8천 |
|---|
| 2026.03.03 | ₩64,095 | ₩64,377 | ₩62,781 | ₩64,028 | -0.10% | 2.1만 |
|---|
| 2026.03.02 | ₩67,917 | ₩67,949 | ₩67,166 | ₩67,949 | +0.05% | 9.4천 |
|---|
| 2026.02.27 | ₩67,340 | ₩68,171 | ₩67,327 | ₩67,984 | +0.96% | 6.3천 |
|---|
| 2026.02.26 | ₩65,516 | ₩66,808 | ₩65,516 | ₩66,808 | +1.97% | 1.2만 |
|---|
| 2026.02.25 | ₩66,308 | ₩66,629 | ₩66,092 | ₩66,092 | -0.33% | 1만 |
|---|
| 2026.02.24 | ₩64,846 | ₩65,901 | ₩64,846 | ₩65,901 | +1.63% | 2천 |
|---|
| 2026.02.23 | ₩65,691 | ₩65,704 | ₩65,034 | ₩65,342 | -0.53% | 3.5천 |
|---|
| 2026.02.20 | ₩63,612 | ₩64,141 | ₩62,928 | ₩64,141 | +0.83% | 5.1천 |
|---|
| 2026.02.19 | ₩62,553 | ₩63,063 | ₩62,459 | ₩62,875 | +0.51% | 1.1만 |
|---|
| 2026.02.18 | ₩62,017 | ₩62,372 | ₩62,017 | ₩62,105 | +0.14% | 1.8천 |
|---|
| 2026.02.17 | ₩59,882 | ₩60,811 | ₩59,882 | ₩60,811 | +1.55% | 2.2천 |
|---|
| 2026.02.13 | ₩62,043 | ₩62,741 | ₩61,641 | ₩62,549 | +0.81% | 3.6천 |
|---|
| 2026.02.12 | ₩63,854 | ₩63,854 | ₩60,987 | ₩60,987 | -4.49% | 4.9천 |
|---|
| 2026.02.11 | ₩63,462 | ₩63,996 | ₩63,449 | ₩63,996 | +0.84% | 11.8만 |
|---|
| 2026.02.10 | ₩62,325 | ₩62,593 | ₩62,298 | ₩62,486 | +0.26% | 2만 |
|---|
| 2026.02.09 | ₩61,520 | ₩62,860 | ₩61,520 | ₩62,860 | +2.18% | 3.4천 |
|---|
| 2026.02.06 | ₩60,807 | ₩60,807 | ₩60,568 | ₩60,763 | -0.07% | 6.7천 |
|---|
| 2026.02.05 | ₩59,744 | ₩59,744 | ₩58,517 | ₩58,517 | -2.05% | 1.8만 |
|---|
| 2026.02.04 | ₩62,510 | ₩62,540 | ₩60,341 | ₩61,593 | -1.47% | 1.3만 |
|---|
| 2026.02.03 | ₩60,863 | ₩61,883 | ₩60,662 | ₩61,601 | +1.21% | 1.1만 |
|---|
| 2026.02.02 | ₩59,965 | ₩59,978 | ₩58,706 | ₩58,867 | -1.83% | 9.6천 |
|---|
| 2026.01.30 | ₩62,439 | ₩62,580 | ₩59,174 | ₩59,722 | -4.35% | 1.3만 |
|---|
| 2026.01.29 | ₩67,689 | ₩67,689 | ₩64,243 | ₩65,649 | -3.01% | 9.6천 |
|---|
| 2026.01.28 | ₩65,503 | ₩66,388 | ₩65,208 | ₩66,294 | +1.21% | 5.8천 |
|---|
| 2026.01.27 | ₩64,819 | ₩65,220 | ₩63,974 | ₩65,220 | +0.62% | 7천 |
|---|
| 2026.01.26 | ₩65,905 | ₩66,267 | ₩64,283 | ₩64,363 | -2.34% | 9.7천 |
|---|
| 2026.01.23 | ₩63,116 | ₩63,988 | ₩63,116 | ₩63,720 | +0.96% | 2.2만 |
|---|
| 2026.01.22 | ₩61,440 | ₩62,607 | ₩61,293 | ₩62,463 | +1.67% | 4.5만 |
|---|
| 2026.01.21 | ₩61,091 | ₩61,132 | ₩60,555 | ₩60,715 | -0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩59,952 | ₩60,206 | ₩59,804 | ₩60,198 | +0.41% | 1.2만 |
|---|
| 2026.01.16 | ₩58,168 | ₩58,879 | ₩57,431 | ₩58,249 | +0.14% | 1.6만 |
|---|
| 2026.01.15 | ₩58,060 | ₩58,617 | ₩57,954 | ₩58,396 | +0.58% | 7.1천 |
|---|
| 2026.01.14 | ₩58,503 | ₩58,691 | ₩58,045 | ₩58,353 | -0.26% | 9.5천 |
|---|
| 2026.01.13 | ₩58,410 | ₩58,410 | ₩57,527 | ₩57,527 | -1.51% | 7.2천 |
|---|
| 2026.01.12 | ₩57,216 | ₩57,216 | ₩57,177 | ₩57,177 | -0.07% | 600 |
|---|
| 2026.01.09 | ₩55,299 | ₩55,674 | ₩55,299 | ₩55,494 | +0.35% | 1.8천 |
|---|
| 2026.01.08 | ₩53,649 | ₩54,563 | ₩53,649 | ₩54,563 | +1.70% | 7.9천 |
|---|
| 2026.01.07 | ₩53,596 | ₩54,630 | ₩53,596 | ₩54,630 | +1.93% | 9.1만 |
|---|
| 2026.01.06 | ₩54,843 | ₩55,299 | ₩54,642 | ₩55,288 | +0.81% | 4.1천 |
|---|
| 2026.01.05 | ₩53,489 | ₩54,226 | ₩53,314 | ₩53,720 | +0.43% | 6.3천 |
|---|
| 2026.01.02 | ₩52,604 | ₩52,778 | ₩51,464 | ₩52,043 | -1.07% | 6.7천 |
|---|
| 2025.12.31 | ₩52,335 | ₩52,335 | ₩51,810 | ₩51,810 | -1.00% | 3천 |
|---|
| 2025.12.30 | ₩52,699 | ₩53,207 | ₩52,559 | ₩52,559 | -0.26% | 8.4천 |
|---|
| 2025.12.29 | ₩52,047 | ₩52,161 | ₩51,692 | ₩52,027 | -0.04% | 2.5만 |
|---|
| 2025.12.26 | ₩53,502 | ₩53,918 | ₩53,502 | ₩53,881 | +0.71% | 3.2천 |
|---|
| 2025.12.24 | ₩53,059 | ₩53,180 | ₩52,805 | ₩53,057 | -0.01% | 9.2천 |
|---|
| 2025.12.23 | ₩53,314 | ₩53,376 | ₩52,853 | ₩53,376 | +0.12% | 1.8천 |
|---|
| 2025.12.22 | ₩53,904 | ₩53,931 | ₩53,636 | ₩53,690 | -0.40% | 1.5천 |
|---|
| 2025.12.19 | ₩52,335 | ₩52,791 | ₩52,330 | ₩52,330 | -0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩51,491 | ₩51,858 | ₩51,477 | ₩51,493 | +0.01% | 1.4만 |
|---|
| 2025.12.17 | ₩51,658 | ₩51,839 | ₩51,449 | ₩51,763 | +0.20% | 4.7천 |
|---|
| 2025.12.16 | ₩51,394 | ₩51,424 | ₩50,766 | ₩51,129 | -0.52% | 2.6만 |
|---|
| 2025.12.15 | ₩51,745 | ₩51,757 | ₩51,437 | ₩51,552 | -0.37% | 1.2만 |
|---|
| 2025.12.12 | ₩51,987 | ₩51,987 | ₩51,419 | ₩51,500 | -0.94% | 1.7천 |
|---|
| 2025.12.11 | ₩52,469 | ₩52,550 | ₩52,121 | ₩52,121 | -0.66% | 3.2천 |
|---|
| 2025.12.10 | ₩50,257 | ₩51,035 | ₩49,888 | ₩50,880 | +1.24% | 1.8만 |
|---|
| 2025.12.09 | ₩50,646 | ₩50,659 | ₩50,521 | ₩50,521 | -0.25% | 3.1천 |
|---|
| 2025.12.08 | ₩49,962 | ₩49,962 | ₩49,707 | ₩49,734 | -0.46% | 1.5만 |
|---|
| 2025.12.05 | ₩51,170 | ₩51,249 | ₩50,375 | ₩50,375 | -1.55% | 6.3천 |
|---|
| 2025.12.04 | ₩50,116 | ₩50,431 | ₩50,116 | ₩50,421 | +0.61% | 2.7천 |
|---|
| 2025.12.03 | ₩50,176 | ₩50,740 | ₩50,176 | ₩50,395 | +0.44% | 4.6만 |
|---|
| 2025.12.02 | ₩50,021 | ₩50,021 | ₩50,021 | ₩50,021 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩50,686 | ₩50,829 | ₩50,595 | ₩50,595 | -0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩50,042 | ₩50,265 | ₩50,016 | ₩50,265 | +0.44% | 1천 |
|---|
| 2025.11.26 | ₩48,675 | ₩49,086 | ₩48,661 | ₩48,935 | +0.53% | 3.8천 |
|---|
| 2025.11.25 | ₩47,449 | ₩47,449 | ₩47,449 | ₩47,449 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩46,328 | ₩47,213 | ₩46,328 | ₩47,213 | +1.91% | 1.6천 |
|---|
| 2025.11.21 | ₩45,778 | ₩45,957 | ₩45,713 | ₩45,713 | -0.14% | 1천 |
|---|
| 2025.11.20 | ₩45,714 | ₩45,714 | ₩45,714 | ₩45,714 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩46,811 | ₩47,079 | ₩46,811 | ₩47,079 | +0.57% | 700 |
|---|
| 2025.11.18 | ₩46,610 | ₩46,878 | ₩46,573 | ₩46,793 | +0.39% | 2.2천 |
|---|
| 2025.11.17 | ₩46,878 | ₩47,307 | ₩46,541 | ₩46,541 | -0.72% | 600 |
|---|
| 2025.11.14 | ₩47,052 | ₩47,521 | ₩47,052 | ₩47,308 | +0.54% | 2.5천 |
|---|
| 2025.11.13 | ₩48,326 | ₩48,326 | ₩47,602 | ₩47,707 | -1.28% | 5.9천 |
|---|
| 2025.11.12 | ₩48,004 | ₩48,755 | ₩48,004 | ₩48,460 | +0.95% | 8.8천 |
|---|
| 2025.11.11 | ₩47,696 | ₩47,790 | ₩47,615 | ₩47,723 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩47,119 | ₩47,483 | ₩47,092 | ₩47,483 | +0.77% | 1.3천 |
|---|
| 2025.11.07 | ₩45,805 | ₩48,621 | ₩45,617 | ₩45,938 | +0.29% | 8.8만 |
|---|
| 2025.11.06 | ₩45,617 | ₩45,617 | ₩45,376 | ₩45,376 | -0.53% | 1.1천 |
|---|
| 2025.11.05 | ₩44,840 | ₩45,041 | ₩44,840 | ₩45,022 | +0.41% | 1.7천 |
|---|
| 2025.11.04 | ₩44,773 | ₩44,773 | ₩44,333 | ₩44,333 | -0.98% | 1.8천 |
|---|
| 2025.11.03 | ₩45,819 | ₩45,819 | ₩45,643 | ₩45,643 | -0.38% | 200 |
|---|
| 2025.10.31 | ₩45,686 | ₩45,813 | ₩45,686 | ₩45,813 | +0.28% | 600 |
|---|
| 2025.10.30 | ₩45,872 | ₩46,156 | ₩45,872 | ₩46,147 | +0.60% | 200 |
|---|
| 2025.10.29 | ₩46,103 | ₩46,234 | ₩45,631 | ₩45,674 | -0.93% | 600 |
|---|
| 2025.10.28 | ₩45,481 | ₩45,658 | ₩45,363 | ₩45,634 | +0.34% | 2.5천 |
|---|
| 2025.10.27 | ₩45,188 | ₩45,289 | ₩44,907 | ₩45,289 | +0.22% | 400 |
|---|
| 2025.10.24 | ₩46,317 | ₩46,543 | ₩46,261 | ₩46,350 | +0.07% | 1.8천 |
|---|
| 2025.10.23 | ₩46,502 | ₩46,502 | ₩46,449 | ₩46,449 | -0.12% | 200 |
|---|
| 2025.10.22 | ₩45,081 | ₩45,841 | ₩45,081 | ₩45,841 | +1.69% | 2.1천 |
|---|
| 2025.10.21 | ₩46,261 | ₩46,261 | ₩45,518 | ₩45,518 | -1.61% | 7.1천 |
|---|
| 2025.10.20 | ₩48,125 | ₩48,514 | ₩48,125 | ₩48,484 | +0.75% | 4.4천 |
|---|
| 2025.10.17 | ₩48,420 | ₩48,420 | ₩47,011 | ₩47,454 | -1.99% | 1.3만 |
|---|
| 2025.10.16 | ₩49,359 | ₩49,359 | ₩49,171 | ₩49,208 | -0.30% | 5.4천 |
|---|
| 2025.10.15 | ₩48,149 | ₩48,581 | ₩48,149 | ₩48,530 | +0.79% | 2.8천 |
|---|
| 2025.10.14 | ₩47,159 | ₩47,314 | ₩47,159 | ₩47,314 | +0.33% | 100 |
|---|
| 2025.10.13 | ₩47,397 | ₩47,530 | ₩47,397 | ₩47,530 | +0.28% | 300 |
|---|
| 2025.10.10 | ₩46,060 | ₩46,167 | ₩45,765 | ₩45,765 | -0.64% | 900 |
|---|