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 | ₩59,108 | ₩59,188 | ₩58,787 | ₩58,787 | -0.54% | 4.9천 |
| 2026.10.08 | ₩57,745 | ₩58,320 | ₩57,745 | ₩58,226 | +0.83% | 1.3만 |
| 2026.10.07 | ₩57,464 | ₩57,491 | ₩57,264 | ₩57,317 | -0.26% | 10.6만 |
| 2026.10.06 | ₩58,415 | ₩58,614 | ₩58,362 | ₩58,386 | -0.05% | 1.8만 |
| 2026.10.05 | ₩57,932 | ₩58,460 | ₩57,932 | ₩58,179 | +0.43% | 1.3만 |
| 2026.10.02 | ₩57,598 | ₩57,663 | ₩57,598 | ₩57,663 | +0.11% | 2.4만 |
| 2026.10.01 | ₩57,130 | ₩57,545 | ₩57,130 | ₩57,545 | +0.73% | 4.1천 |
| 2026.09.30 | ₩57,772 | ₩57,772 | ₩57,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,288 |
| -0.84% |
| 1.7만 |
| 2026.09.29 | ₩57,317 | ₩57,500 | ₩57,317 | ₩57,500 | +0.32% | 7.9천 |
|---|
| 2026.09.28 | ₩58,280 | ₩58,293 | ₩57,738 | ₩57,738 | -0.93% | 6.4천 |
|---|
| 2026.09.25 | ₩59,015 | ₩59,389 | ₩59,015 | ₩59,350 | +0.57% | 1.6만 |
|---|
| 2026.09.24 | ₩59,629 | ₩59,629 | ₩59,415 | ₩59,423 | -0.35% | 400 |
|---|
| 2026.09.23 | ₩59,897 | ₩60,017 | ₩59,803 | ₩59,838 | -0.10% | 4.1천 |
|---|
| 2026.09.22 | ₩60,632 | ₩60,872 | ₩60,632 | ₩60,869 | +0.39% | 2.7천 |
|---|
| 2026.09.21 | ₩60,297 | ₩60,297 | ₩60,224 | ₩60,257 | -0.07% | 6.2천 |
|---|
| 2026.09.18 | ₩61,554 | ₩61,554 | ₩60,972 | ₩61,122 | -0.70% | 8.1천 |
|---|
| 2026.09.17 | ₩60,632 | ₩61,380 | ₩60,632 | ₩61,353 | +1.19% | 1.7만 |
|---|
| 2026.09.16 | ₩61,086 | ₩61,086 | ₩59,830 | ₩60,175 | -1.49% | 900 |
|---|
| 2026.09.15 | ₩61,246 | ₩61,540 | ₩61,179 | ₩61,531 | +0.46% | 3.4천 |
|---|
| 2026.09.14 | ₩61,086 | ₩61,166 | ₩60,827 | ₩60,827 | -0.42% | 1.2만 |
|---|
| 2026.09.11 | ₩62,382 | ₩62,877 | ₩62,148 | ₩62,219 | -0.26% | 1.6만 |
|---|
| 2026.09.10 | ₩62,396 | ₩62,716 | ₩62,175 | ₩62,175 | -0.35% | 1만 |
|---|
| 2026.09.09 | ₩63,732 | ₩63,732 | ₩63,371 | ₩63,438 | -0.46% | 4천 |
|---|
| 2026.09.08 | ₩63,331 | ₩63,385 | ₩62,867 | ₩62,867 | -0.73% | 5.6천 |
|---|
| 2026.09.04 | ₩62,962 | ₩62,970 | ₩62,954 | ₩62,954 | -0.01% | 700 |
|---|
| 2026.09.03 | ₩63,879 | ₩64,039 | ₩63,525 | ₩63,739 | -0.22% | 4.8천 |
|---|
| 2026.09.02 | ₩62,222 | ₩63,022 | ₩62,222 | ₩63,022 | +1.29% | 1.6천 |
|---|
| 2026.09.01 | ₩61,968 | ₩61,981 | ₩61,894 | ₩61,894 | -0.12% | 3.8천 |
|---|
| 2026.08.31 | ₩62,609 | ₩62,609 | ₩62,068 | ₩62,569 | -0.06% | 4.6천 |
|---|
| 2026.08.28 | ₩63,839 | ₩63,839 | ₩62,222 | ₩62,282 | -2.44% | 1.4천 |
|---|
| 2026.08.27 | ₩62,957 | ₩63,471 | ₩62,790 | ₩63,471 | +0.82% | 1.4천 |
|---|
| 2026.08.26 | ₩62,997 | ₩63,171 | ₩62,862 | ₩62,862 | -0.21% | 1.8천 |
|---|
| 2026.08.25 | ₩62,917 | ₩63,598 | ₩62,917 | ₩63,572 | +1.04% | 5천 |
|---|
| 2026.08.24 | ₩63,705 | ₩63,705 | ₩63,144 | ₩63,389 | -0.50% | 2.2만 |
|---|
| 2026.08.21 | ₩63,405 | ₩63,585 | ₩63,405 | ₩63,522 | +0.19% | 6.6천 |
|---|
| 2026.08.20 | ₩62,756 | ₩62,756 | ₩62,583 | ₩62,703 | -0.09% | 9.3천 |
|---|
| 2026.08.19 | ₩61,968 | ₩62,075 | ₩61,661 | ₩61,906 | -0.10% | 5천 |
|---|
| 2026.08.18 | ₩59,776 | ₩59,923 | ₩59,758 | ₩59,758 | -0.03% | 5.4천 |
|---|
| 2026.08.17 | ₩60,224 | ₩60,360 | ₩60,224 | ₩60,360 | +0.23% | 3.1천 |
|---|
| 2026.08.14 | ₩60,164 | ₩60,204 | ₩59,776 | ₩59,802 | -0.60% | 2.1만 |
|---|
| 2026.08.13 | ₩58,921 | ₩59,048 | ₩58,868 | ₩59,048 | +0.22% | 9.6천 |
|---|
| 2026.08.12 | ₩59,730 | ₩59,803 | ₩59,536 | ₩59,597 | -0.22% | 1.7만 |
|---|
| 2026.08.11 | ₩59,262 | ₩59,509 | ₩59,162 | ₩59,509 | +0.42% | 7.2천 |
|---|
| 2026.08.10 | ₩57,959 | ₩59,164 | ₩57,959 | ₩59,164 | +2.08% | 3.1만 |
|---|
| 2026.08.07 | ₩57,598 | ₩57,718 | ₩57,337 | ₩57,359 | -0.42% | 8.7천 |
|---|
| 2026.08.06 | ₩56,429 | ₩56,429 | ₩56,282 | ₩56,363 | -0.12% | 5.1천 |
|---|
| 2026.08.05 | ₩56,215 | ₩56,215 | ₩56,068 | ₩56,109 | -0.19% | 7.2천 |
|---|
| 2026.08.04 | ₩54,531 | ₩55,086 | ₩54,531 | ₩54,809 | +0.51% | 1.3천 |
|---|
| 2026.08.03 | ₩53,482 | ₩54,269 | ₩53,322 | ₩54,269 | +1.47% | 5.4천 |
|---|
| 2026.07.31 | ₩53,996 | ₩54,130 | ₩53,996 | ₩54,130 | +0.25% | 800 |
|---|
| 2026.07.30 | ₩53,776 | ₩54,083 | ₩53,749 | ₩54,083 | +0.57% | 2.6천 |
|---|
| 2026.07.29 | ₩53,121 | ₩53,322 | ₩53,121 | ₩53,185 | +0.12% | 1.6천 |
|---|
| 2026.07.28 | ₩53,442 | ₩53,455 | ₩52,854 | ₩52,881 | -1.05% | 1.1만 |
|---|
| 2026.07.27 | ₩54,123 | ₩54,244 | ₩53,777 | ₩53,777 | -0.64% | 8.8천 |
|---|
| 2026.07.24 | ₩54,711 | ₩54,805 | ₩54,364 | ₩54,404 | -0.56% | 3.4만 |
|---|
| 2026.07.23 | ₩54,765 | ₩54,778 | ₩54,244 | ₩54,337 | -0.78% | 3.5만 |
|---|
| 2026.07.22 | ₩54,965 | ₩54,965 | ₩54,679 | ₩54,679 | -0.52% | 2.2천 |
|---|
| 2026.07.21 | ₩53,335 | ₩53,616 | ₩53,322 | ₩53,616 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩52,092 | ₩52,346 | ₩52,092 | ₩52,095 | +0.01% | 3.4천 |
|---|
| 2026.07.17 | ₩51,811 | ₩52,092 | ₩51,811 | ₩52,039 | +0.44% | 2.7만 |
|---|
| 2026.07.16 | ₩51,945 | ₩51,945 | ₩51,782 | ₩51,782 | -0.31% | 1.1천 |
|---|
| 2026.07.15 | ₩52,894 | ₩52,947 | ₩52,152 | ₩52,917 | +0.04% | 5.7천 |
|---|
| 2026.07.14 | ₩53,188 | ₩53,245 | ₩53,108 | ₩53,245 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩52,466 | ₩52,613 | ₩52,440 | ₩52,613 | +0.28% | 2천 |
|---|
| 2026.07.10 | ₩52,653 | ₩52,653 | ₩52,506 | ₩52,627 | -0.05% | 6.7천 |
|---|
| 2026.07.09 | ₩52,587 | ₩52,710 | ₩52,567 | ₩52,620 | +0.06% | 7.3천 |
|---|
| 2026.07.08 | ₩52,172 | ₩52,172 | ₩51,636 | ₩52,061 | -0.21% | 1.7천 |
|---|
| 2026.07.07 | ₩52,520 | ₩52,620 | ₩52,172 | ₩52,311 | -0.40% | 5천 |
|---|
| 2026.07.06 | ₩52,760 | ₩52,760 | ₩52,506 | ₩52,645 | -0.22% | 1.5만 |
|---|
| 2026.07.02 | ₩53,148 | ₩53,148 | ₩52,172 | ₩52,509 | -1.20% | 4만 |
|---|
| 2026.07.01 | ₩52,012 | ₩52,620 | ₩51,583 | ₩51,583 | -0.82% | 1.5만 |
|---|
| 2026.06.30 | ₩51,624 | ₩52,052 | ₩51,624 | ₩51,836 | +0.41% | 2.6만 |
|---|
| 2026.06.29 | ₩51,985 | ₩51,985 | ₩51,757 | ₩51,757 | -0.44% | 3.8천 |
|---|
| 2026.06.26 | ₩52,279 | ₩52,613 | ₩52,052 | ₩52,154 | -0.24% | 2.6천 |
|---|
| 2026.06.25 | ₩51,571 | ₩52,105 | ₩51,571 | ₩51,809 | +0.46% | 6.6천 |
|---|
| 2026.06.24 | ₩51,678 | ₩51,678 | ₩50,789 | ₩51,118 | -1.08% | 1.7만 |
|---|
| 2026.06.23 | ₩53,322 | ₩53,335 | ₩52,947 | ₩52,989 | -0.62% | 1.9천 |
|---|
| 2026.06.22 | ₩53,963 | ₩54,228 | ₩53,963 | ₩54,228 | +0.49% | 1천 |
|---|
| 2026.06.18 | ₩55,126 | ₩55,126 | ₩54,177 | ₩54,510 | -1.12% | 6.8천 |
|---|
| 2026.06.17 | ₩56,863 | ₩57,157 | ₩55,430 | ₩55,430 | -2.52% | 5.2천 |
|---|
| 2026.06.16 | ₩56,957 | ₩56,957 | ₩56,529 | ₩56,650 | -0.54% | 1만 |
|---|
| 2026.06.15 | ₩56,435 | ₩57,277 | ₩56,435 | ₩56,594 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩55,754 | ₩56,034 | ₩55,553 | ₩55,917 | +0.29% | 1.5만 |
|---|
| 2026.06.11 | ₩54,217 | ₩55,179 | ₩54,217 | ₩55,179 | +1.77% | 3.2천 |
|---|
| 2026.06.10 | ₩54,270 | ₩54,511 | ₩53,873 | ₩53,873 | -0.73% | 2.3천 |
|---|
| 2026.06.09 | ₩55,740 | ₩55,740 | ₩54,043 | ₩54,742 | -1.79% | 4.9천 |
|---|
| 2026.06.08 | ₩55,961 | ₩55,994 | ₩55,664 | ₩55,664 | -0.53% | 6.4천 |
|---|
| 2026.06.05 | ₩57,197 | ₩57,197 | ₩55,460 | ₩55,495 | -2.98% | 2.6천 |
|---|
| 2026.06.04 | ₩58,974 | ₩58,974 | ₩58,654 | ₩58,865 | -0.19% | 2.3천 |
|---|
| 2026.06.03 | ₩58,654 | ₩59,019 | ₩58,516 | ₩58,516 | -0.23% | 1.3천 |
|---|
| 2026.06.02 | ₩59,362 | ₩59,456 | ₩59,228 | ₩59,431 | +0.12% | 4.1천 |
|---|
| 2026.06.01 | ₩58,453 | ₩58,961 | ₩58,400 | ₩58,896 | +0.76% | 3.3만 |
|---|
| 2026.05.29 | ₩58,640 | ₩58,948 | ₩58,587 | ₩58,877 | +0.40% | 2.7만 |
|---|
| 2026.05.28 | ₩57,631 | ₩58,868 | ₩57,531 | ₩58,679 | +1.82% | 2.8만 |
|---|
| 2026.05.27 | ₩58,106 | ₩58,320 | ₩57,935 | ₩57,935 | -0.29% | 5.8천 |
|---|
| 2026.05.26 | ₩58,934 | ₩59,562 | ₩58,934 | ₩59,248 | +0.53% | 1천 |
|---|
| 2026.05.22 | ₩58,667 | ₩59,202 | ₩58,540 | ₩58,838 | +0.29% | 3.7만 |
|---|
| 2026.05.21 | ₩59,389 | ₩59,576 | ₩59,301 | ₩59,301 | -0.15% | 1.1천 |
|---|
| 2026.05.20 | ₩59,442 | ₩59,669 | ₩59,442 | ₩59,548 | +0.18% | 600 |
|---|
| 2026.05.19 | ₩59,309 | ₩59,322 | ₩58,948 | ₩59,212 | -0.16% | 4.6천 |
|---|
| 2026.05.18 | ₩60,064 | ₩60,144 | ₩59,763 | ₩60,104 | +0.07% | 4.1천 |
|---|
| 2026.05.15 | ₩59,803 | ₩59,950 | ₩59,736 | ₩59,762 | -0.07% | 3만 |
|---|
| 2026.05.14 | ₩62,142 | ₩62,142 | ₩61,467 | ₩61,467 | -1.09% | 8.3천 |
|---|
| 2026.05.13 | ₩62,088 | ₩62,489 | ₩61,901 | ₩62,218 | +0.21% | 3.5천 |
|---|
| 2026.05.12 | ₩61,447 | ₩62,462 | ₩61,032 | ₩62,422 | +1.59% | 1.6만 |
|---|
| 2026.05.11 | ₩60,765 | ₩62,142 | ₩60,765 | ₩62,001 | +2.03% | 5.5천 |
|---|
| 2026.05.08 | ₩60,443 | ₩60,618 | ₩60,191 | ₩60,379 | -0.11% | 1.4천 |
|---|
| 2026.05.07 | ₩60,591 | ₩60,825 | ₩59,835 | ₩59,835 | -1.25% | 5.2만 |
|---|
| 2026.05.06 | ₩60,057 | ₩60,632 | ₩60,057 | ₩60,543 | +0.81% | 5만 |
|---|
| 2026.05.05 | ₩59,950 | ₩59,950 | ₩59,516 | ₩59,516 | -0.72% | 1.6천 |
|---|
| 2026.05.04 | ₩59,349 | ₩59,696 | ₩59,349 | ₩59,517 | +0.28% | 1.2천 |
|---|
| 2026.05.01 | ₩60,124 | ₩60,124 | ₩59,983 | ₩59,997 | -0.21% | 6.5천 |
|---|
| 2026.04.30 | ₩59,897 | ₩60,435 | ₩59,897 | ₩60,435 | +0.90% | 3.8천 |
|---|
| 2026.04.29 | ₩59,362 | ₩59,509 | ₩59,175 | ₩59,440 | +0.13% | 3.4천 |
|---|
| 2026.04.28 | ₩59,975 | ₩59,975 | ₩59,549 | ₩59,735 | -0.40% | 3.3천 |
|---|
| 2026.04.27 | ₩60,471 | ₩60,872 | ₩60,444 | ₩60,736 | +0.44% | 6.9천 |
|---|
| 2026.04.24 | ₩60,672 | ₩60,792 | ₩60,545 | ₩60,792 | +0.20% | 3천 |
|---|
| 2026.04.23 | ₩60,498 | ₩60,511 | ₩60,482 | ₩60,491 | -0.01% | 2.4천 |
|---|
| 2026.04.22 | ₩60,939 | ₩61,146 | ₩60,939 | ₩61,146 | +0.34% | 500 |
|---|
| 2026.04.21 | ₩56,302 | ₩60,217 | ₩56,302 | ₩60,204 | +6.93% | 2.2천 |
|---|
| 2026.04.20 | ₩61,914 | ₩61,914 | ₩61,273 | ₩61,567 | -0.56% | 4.5천 |
|---|
| 2026.04.17 | ₩61,874 | ₩62,142 | ₩61,821 | ₩61,913 | +0.06% | 7천 |
|---|
| 2026.04.16 | ₩61,901 | ₩61,901 | ₩61,514 | ₩61,619 | -0.46% | 2.5천 |
|---|
| 2026.04.15 | ₩62,048 | ₩62,048 | ₩61,273 | ₩61,294 | -1.21% | 3.5만 |
|---|
| 2026.04.14 | ₩62,543 | ₩62,543 | ₩61,957 | ₩62,078 | -0.74% | 1.9천 |
|---|
| 2026.04.13 | ₩62,021 | ₩62,021 | ₩61,674 | ₩61,885 | -0.22% | 2.8천 |
|---|
| 2026.04.10 | ₩61,500 | ₩62,021 | ₩61,500 | ₩61,812 | +0.51% | 2.5만 |
|---|
| 2026.04.09 | ₩62,008 | ₩62,008 | ₩61,690 | ₩61,690 | -0.51% | 5.4천 |
|---|
| 2026.04.08 | ₩61,647 | ₩61,880 | ₩61,634 | ₩61,880 | +0.38% | 5.6만 |
|---|
| 2026.04.07 | ₩61,113 | ₩61,407 | ₩60,926 | ₩61,407 | +0.48% | 10.4만 |
|---|
| 2026.04.06 | ₩61,514 | ₩61,514 | ₩60,979 | ₩61,181 | -0.54% | 3.9천 |
|---|
| 2026.04.02 | ₩60,926 | ₩61,166 | ₩60,926 | ₩61,098 | +0.28% | 1.2만 |
|---|
| 2026.04.01 | ₩61,594 | ₩61,714 | ₩61,273 | ₩61,381 | -0.34% | 2천 |
|---|
| 2026.03.31 | ₩60,785 | ₩61,353 | ₩60,785 | ₩61,246 | +0.76% | 6.6천 |
|---|
| 2026.03.30 | ₩59,937 | ₩59,937 | ₩59,322 | ₩59,556 | -0.64% | 1.8천 |
|---|
| 2026.03.27 | ₩59,001 | ₩60,132 | ₩59,001 | ₩60,132 | +1.92% | 1.2천 |
|---|
| 2026.03.26 | ₩59,616 | ₩59,616 | ₩58,684 | ₩58,684 | -1.56% | 1.5만 |
|---|
| 2026.03.25 | ₩59,763 | ₩60,122 | ₩59,763 | ₩59,796 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩58,747 | ₩59,055 | ₩58,747 | ₩58,922 | +0.30% | 2.3천 |
|---|
| 2026.03.23 | ₩58,223 | ₩58,574 | ₩58,022 | ₩58,022 | -0.35% | 1.6천 |
|---|
| 2026.03.20 | ₩58,239 | ₩58,239 | ₩57,193 | ₩57,269 | -1.67% | 3.8천 |
|---|
| 2026.03.19 | ₩57,665 | ₩58,687 | ₩56,649 | ₩58,509 | +1.46% | 5천 |
|---|
| 2026.03.18 | ₩60,137 | ₩60,150 | ₩59,162 | ₩59,669 | -0.78% | 5.4천 |
|---|
| 2026.03.17 | ₩61,848 | ₩61,848 | ₩61,388 | ₩61,388 | -0.74% | 900 |
|---|
| 2026.03.16 | ₩60,458 | ₩62,242 | ₩60,458 | ₩61,058 | +0.99% | 900 |
|---|
| 2026.03.13 | ₩61,761 | ₩61,761 | ₩60,418 | ₩60,461 | -2.11% | 3.8천 |
|---|
| 2026.03.12 | ₩62,576 | ₩62,609 | ₩62,230 | ₩62,230 | -0.55% | 1.3천 |
|---|
| 2026.03.11 | ₩62,075 | ₩62,929 | ₩62,075 | ₩62,929 | +1.38% | 2.5천 |
|---|
| 2026.03.10 | ₩63,425 | ₩64,059 | ₩63,103 | ₩63,103 | -0.51% | 2.1천 |
|---|
| 2026.03.09 | ₩61,527 | ₩62,640 | ₩61,206 | ₩62,640 | +1.81% | 1.6천 |
|---|
| 2026.03.06 | ₩61,435 | ₩62,635 | ₩61,435 | ₩62,215 | +1.27% | 4.9천 |
|---|
| 2026.03.05 | ₩63,124 | ₩63,124 | ₩61,767 | ₩62,469 | -1.04% | 1.3만 |
|---|
| 2026.03.04 | ₩64,567 | ₩64,567 | ₩63,973 | ₩64,059 | -0.79% | 7.8천 |
|---|
| 2026.03.03 | ₩63,879 | ₩64,160 | ₩62,569 | ₩63,812 | -0.10% | 2.1만 |
|---|
| 2026.03.02 | ₩67,688 | ₩67,720 | ₩66,939 | ₩67,720 | +0.05% | 9.4천 |
|---|
| 2026.02.27 | ₩67,113 | ₩67,942 | ₩67,100 | ₩67,754 | +0.96% | 6.3천 |
|---|
| 2026.02.26 | ₩65,296 | ₩66,582 | ₩65,296 | ₩66,582 | +1.97% | 1.2만 |
|---|
| 2026.02.25 | ₩66,084 | ₩66,405 | ₩65,869 | ₩65,869 | -0.33% | 1만 |
|---|
| 2026.02.24 | ₩64,627 | ₩65,679 | ₩64,627 | ₩65,679 | +1.63% | 2천 |
|---|
| 2026.02.23 | ₩65,469 | ₩65,483 | ₩64,814 | ₩65,122 | -0.53% | 3.5천 |
|---|
| 2026.02.20 | ₩63,398 | ₩63,924 | ₩62,716 | ₩63,924 | +0.83% | 5.1천 |
|---|
| 2026.02.19 | ₩62,342 | ₩62,850 | ₩62,249 | ₩62,663 | +0.51% | 1.1만 |
|---|
| 2026.02.18 | ₩61,808 | ₩62,162 | ₩61,808 | ₩61,896 | +0.14% | 1.8천 |
|---|
| 2026.02.17 | ₩59,680 | ₩60,606 | ₩59,680 | ₩60,606 | +1.55% | 2.2천 |
|---|
| 2026.02.13 | ₩61,834 | ₩62,529 | ₩61,433 | ₩62,338 | +0.81% | 3.6천 |
|---|
| 2026.02.12 | ₩63,638 | ₩63,638 | ₩60,781 | ₩60,781 | -4.49% | 4.9천 |
|---|
| 2026.02.11 | ₩63,248 | ₩63,780 | ₩63,235 | ₩63,780 | +0.84% | 11.8만 |
|---|
| 2026.02.10 | ₩62,115 | ₩62,382 | ₩62,088 | ₩62,275 | +0.26% | 2만 |
|---|
| 2026.02.09 | ₩61,313 | ₩62,648 | ₩61,313 | ₩62,648 | +2.18% | 3.4천 |
|---|
| 2026.02.06 | ₩60,602 | ₩60,602 | ₩60,364 | ₩60,558 | -0.07% | 6.7천 |
|---|
| 2026.02.05 | ₩59,542 | ₩59,542 | ₩58,320 | ₩58,320 | -2.05% | 1.8만 |
|---|
| 2026.02.04 | ₩62,299 | ₩62,329 | ₩60,137 | ₩61,385 | -1.47% | 1.3만 |
|---|
| 2026.02.03 | ₩60,658 | ₩61,674 | ₩60,458 | ₩61,393 | +1.21% | 1.1만 |
|---|
| 2026.02.02 | ₩59,763 | ₩59,776 | ₩58,508 | ₩58,668 | -1.83% | 9.6천 |
|---|
| 2026.01.30 | ₩62,229 | ₩62,369 | ₩58,974 | ₩59,521 | -4.35% | 1.3만 |
|---|
| 2026.01.29 | ₩67,460 | ₩67,460 | ₩64,026 | ₩65,428 | -3.01% | 9.6천 |
|---|
| 2026.01.28 | ₩65,282 | ₩66,164 | ₩64,988 | ₩66,071 | +1.21% | 5.8천 |
|---|
| 2026.01.27 | ₩64,601 | ₩65,000 | ₩63,759 | ₩65,000 | +0.62% | 7천 |
|---|
| 2026.01.26 | ₩65,683 | ₩66,044 | ₩64,066 | ₩64,146 | -2.34% | 9.7천 |
|---|
| 2026.01.23 | ₩62,903 | ₩63,772 | ₩62,903 | ₩63,505 | +0.96% | 2.2만 |
|---|
| 2026.01.22 | ₩61,233 | ₩62,396 | ₩61,086 | ₩62,253 | +1.67% | 4.5만 |
|---|
| 2026.01.21 | ₩60,885 | ₩60,926 | ₩60,351 | ₩60,510 | -0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩59,750 | ₩60,003 | ₩59,603 | ₩59,995 | +0.41% | 1.2만 |
|---|
| 2026.01.16 | ₩57,972 | ₩58,680 | ₩57,237 | ₩58,052 | +0.14% | 1.6만 |
|---|
| 2026.01.15 | ₩57,864 | ₩58,420 | ₩57,758 | ₩58,199 | +0.58% | 7.1천 |
|---|
| 2026.01.14 | ₩58,306 | ₩58,493 | ₩57,849 | ₩58,157 | -0.26% | 9.5천 |
|---|
| 2026.01.13 | ₩58,213 | ₩58,213 | ₩57,333 | ₩57,333 | -1.51% | 7.2천 |
|---|
| 2026.01.12 | ₩57,023 | ₩57,023 | ₩56,985 | ₩56,985 | -0.07% | 600 |
|---|
| 2026.01.09 | ₩55,112 | ₩55,486 | ₩55,112 | ₩55,307 | +0.35% | 1.8천 |
|---|
| 2026.01.08 | ₩53,469 | ₩54,379 | ₩53,469 | ₩54,379 | +1.70% | 7.9천 |
|---|
| 2026.01.07 | ₩53,415 | ₩54,445 | ₩53,415 | ₩54,445 | +1.93% | 9.1만 |
|---|
| 2026.01.06 | ₩54,658 | ₩55,112 | ₩54,457 | ₩55,102 | +0.81% | 4.1천 |
|---|
| 2026.01.05 | ₩53,308 | ₩54,043 | ₩53,134 | ₩53,539 | +0.43% | 6.3천 |
|---|
| 2026.01.02 | ₩52,426 | ₩52,600 | ₩51,290 | ₩51,868 | -1.07% | 6.7천 |
|---|
| 2025.12.31 | ₩52,159 | ₩52,159 | ₩51,635 | ₩51,635 | -1.00% | 3천 |
|---|
| 2025.12.30 | ₩52,521 | ₩53,028 | ₩52,382 | ₩52,382 | -0.26% | 8.4천 |
|---|
| 2025.12.29 | ₩51,872 | ₩51,985 | ₩51,517 | ₩51,852 | -0.04% | 2.5만 |
|---|
| 2025.12.26 | ₩53,322 | ₩53,736 | ₩53,322 | ₩53,700 | +0.71% | 3.2천 |
|---|
| 2025.12.24 | ₩52,881 | ₩53,001 | ₩52,627 | ₩52,878 | -0.01% | 9.2천 |
|---|
| 2025.12.23 | ₩53,134 | ₩53,196 | ₩52,675 | ₩53,196 | +0.12% | 1.8천 |
|---|
| 2025.12.22 | ₩53,722 | ₩53,749 | ₩53,455 | ₩53,509 | -0.40% | 1.5천 |
|---|
| 2025.12.19 | ₩52,159 | ₩52,613 | ₩52,154 | ₩52,154 | -0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩51,317 | ₩51,683 | ₩51,304 | ₩51,320 | +0.01% | 1.4만 |
|---|
| 2025.12.17 | ₩51,484 | ₩51,664 | ₩51,276 | ₩51,588 | +0.20% | 4.7천 |
|---|
| 2025.12.16 | ₩51,221 | ₩51,250 | ₩50,595 | ₩50,956 | -0.52% | 2.6만 |
|---|
| 2025.12.15 | ₩51,571 | ₩51,583 | ₩51,264 | ₩51,378 | -0.37% | 1.2만 |
|---|
| 2025.12.12 | ₩51,811 | ₩51,811 | ₩51,246 | ₩51,326 | -0.94% | 1.7천 |
|---|
| 2025.12.11 | ₩52,293 | ₩52,373 | ₩51,945 | ₩51,945 | -0.66% | 3.2천 |
|---|
| 2025.12.10 | ₩50,088 | ₩50,863 | ₩49,720 | ₩50,709 | +1.24% | 1.8만 |
|---|
| 2025.12.09 | ₩50,475 | ₩50,488 | ₩50,351 | ₩50,351 | -0.25% | 3.1천 |
|---|
| 2025.12.08 | ₩49,794 | ₩49,794 | ₩49,540 | ₩49,566 | -0.46% | 1.5만 |
|---|
| 2025.12.05 | ₩50,998 | ₩51,076 | ₩50,205 | ₩50,205 | -1.55% | 6.3천 |
|---|
| 2025.12.04 | ₩49,947 | ₩50,261 | ₩49,947 | ₩50,251 | +0.61% | 2.7천 |
|---|
| 2025.12.03 | ₩50,007 | ₩50,569 | ₩50,007 | ₩50,225 | +0.44% | 4.6만 |
|---|
| 2025.12.02 | ₩49,852 | ₩49,852 | ₩49,852 | ₩49,852 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩50,515 | ₩50,658 | ₩50,424 | ₩50,424 | -0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩49,874 | ₩50,096 | ₩49,847 | ₩50,096 | +0.44% | 1천 |
|---|
| 2025.11.26 | ₩48,511 | ₩48,921 | ₩48,497 | ₩48,770 | +0.53% | 3.8천 |
|---|
| 2025.11.25 | ₩47,289 | ₩47,289 | ₩47,289 | ₩47,289 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩46,172 | ₩47,054 | ₩46,172 | ₩47,054 | +1.91% | 1.6천 |
|---|
| 2025.11.21 | ₩45,624 | ₩45,802 | ₩45,559 | ₩45,559 | -0.14% | 1천 |
|---|
| 2025.11.20 | ₩45,560 | ₩45,560 | ₩45,560 | ₩45,560 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩46,653 | ₩46,920 | ₩46,653 | ₩46,920 | +0.57% | 700 |
|---|
| 2025.11.18 | ₩46,453 | ₩46,720 | ₩46,416 | ₩46,636 | +0.39% | 2.2천 |
|---|
| 2025.11.17 | ₩46,720 | ₩47,147 | ₩46,384 | ₩46,384 | -0.72% | 600 |
|---|
| 2025.11.14 | ₩46,894 | ₩47,361 | ₩46,894 | ₩47,149 | +0.54% | 2.5천 |
|---|
| 2025.11.13 | ₩48,163 | ₩48,163 | ₩47,441 | ₩47,546 | -1.28% | 5.9천 |
|---|
| 2025.11.12 | ₩47,842 | ₩48,591 | ₩47,842 | ₩48,297 | +0.95% | 8.8천 |
|---|
| 2025.11.11 | ₩47,535 | ₩47,629 | ₩47,455 | ₩47,562 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩46,960 | ₩47,323 | ₩46,934 | ₩47,323 | +0.77% | 1.3천 |
|---|
| 2025.11.07 | ₩45,651 | ₩48,457 | ₩45,464 | ₩45,783 | +0.29% | 8.8만 |
|---|
| 2025.11.06 | ₩45,464 | ₩45,464 | ₩45,223 | ₩45,223 | -0.53% | 1.1천 |
|---|
| 2025.11.05 | ₩44,689 | ₩44,889 | ₩44,689 | ₩44,870 | +0.41% | 1.7천 |
|---|
| 2025.11.04 | ₩44,622 | ₩44,622 | ₩44,183 | ₩44,183 | -0.98% | 1.8천 |
|---|
| 2025.11.03 | ₩45,664 | ₩45,664 | ₩45,489 | ₩45,489 | -0.38% | 200 |
|---|
| 2025.10.31 | ₩45,532 | ₩45,659 | ₩45,532 | ₩45,659 | +0.28% | 600 |
|---|
| 2025.10.30 | ₩45,718 | ₩46,001 | ₩45,718 | ₩45,992 | +0.60% | 200 |
|---|
| 2025.10.29 | ₩45,947 | ₩46,078 | ₩45,477 | ₩45,520 | -0.93% | 600 |
|---|
| 2025.10.28 | ₩45,327 | ₩45,504 | ₩45,210 | ₩45,480 | +0.34% | 2.5천 |
|---|
| 2025.10.27 | ₩45,036 | ₩45,136 | ₩44,755 | ₩45,136 | +0.22% | 400 |
|---|
| 2025.10.24 | ₩46,161 | ₩46,386 | ₩46,105 | ₩46,193 | +0.07% | 1.8천 |
|---|
| 2025.10.23 | ₩46,346 | ₩46,346 | ₩46,292 | ₩46,292 | -0.12% | 200 |
|---|
| 2025.10.22 | ₩44,929 | ₩45,687 | ₩44,929 | ₩45,687 | +1.69% | 2.1천 |
|---|
| 2025.10.21 | ₩46,105 | ₩46,105 | ₩45,365 | ₩45,365 | -1.61% | 7.1천 |
|---|
| 2025.10.20 | ₩47,963 | ₩48,350 | ₩47,963 | ₩48,321 | +0.75% | 4.4천 |
|---|
| 2025.10.17 | ₩48,257 | ₩48,257 | ₩46,852 | ₩47,294 | -1.99% | 1.3만 |
|---|
| 2025.10.16 | ₩49,192 | ₩49,192 | ₩49,005 | ₩49,042 | -0.30% | 5.4천 |
|---|
| 2025.10.15 | ₩47,987 | ₩48,417 | ₩47,987 | ₩48,366 | +0.79% | 2.8천 |
|---|
| 2025.10.14 | ₩47,000 | ₩47,154 | ₩47,000 | ₩47,154 | +0.33% | 100 |
|---|
| 2025.10.13 | ₩47,237 | ₩47,369 | ₩47,237 | ₩47,369 | +0.28% | 300 |
|---|
| 2025.10.10 | ₩45,905 | ₩46,012 | ₩45,611 | ₩45,611 | -0.64% | 900 |
|---|