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 | ₩59,072 | ₩59,152 | ₩58,752 | ₩58,752 | -0.54% | 4.9천 |
| 2026.10.08 | ₩57,710 | ₩58,284 | ₩57,710 | ₩58,191 | +0.83% | 1.3만 |
| 2026.10.07 | ₩57,430 | ₩57,456 | ₩57,229 | ₩57,283 | -0.26% | 10.6만 |
| 2026.10.06 | ₩58,379 | ₩58,578 | ₩58,327 | ₩58,351 | -0.05% | 1.8만 |
| 2026.10.05 | ₩57,897 | ₩58,425 | ₩57,897 | ₩58,144 | +0.43% | 1.3만 |
| 2026.10.02 | ₩57,563 | ₩57,629 | ₩57,563 | ₩57,629 | +0.11% | 2.4만 |
| 2026.10.01 | ₩57,096 | ₩57,510 | ₩57,096 | ₩57,510 | +0.73% | 4.1천 |
| 2026.09.30 | ₩57,737 | ₩57,737 | ₩57,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,253 |
| -0.84% |
| 1.7만 |
| 2026.09.29 | ₩57,283 | ₩57,466 | ₩57,283 | ₩57,466 | +0.32% | 7.9천 |
|---|
| 2026.09.28 | ₩58,244 | ₩58,258 | ₩57,703 | ₩57,703 | -0.93% | 6.4천 |
|---|
| 2026.09.25 | ₩58,979 | ₩59,353 | ₩58,979 | ₩59,314 | +0.57% | 1.6만 |
|---|
| 2026.09.24 | ₩59,593 | ₩59,593 | ₩59,379 | ₩59,387 | -0.35% | 400 |
|---|
| 2026.09.23 | ₩59,860 | ₩59,980 | ₩59,767 | ₩59,801 | -0.10% | 4.1천 |
|---|
| 2026.09.22 | ₩60,595 | ₩60,835 | ₩60,595 | ₩60,833 | +0.39% | 2.7천 |
|---|
| 2026.09.21 | ₩60,261 | ₩60,261 | ₩60,187 | ₩60,221 | -0.07% | 6.2천 |
|---|
| 2026.09.18 | ₩61,516 | ₩61,516 | ₩60,935 | ₩61,085 | -0.70% | 8.1천 |
|---|
| 2026.09.17 | ₩60,595 | ₩61,343 | ₩60,595 | ₩61,316 | +1.19% | 1.7만 |
|---|
| 2026.09.16 | ₩61,049 | ₩61,049 | ₩59,793 | ₩60,138 | -1.49% | 900 |
|---|
| 2026.09.15 | ₩61,209 | ₩61,503 | ₩61,142 | ₩61,494 | +0.46% | 3.4천 |
|---|
| 2026.09.14 | ₩61,049 | ₩61,129 | ₩60,790 | ₩60,790 | -0.42% | 1.2만 |
|---|
| 2026.09.11 | ₩62,344 | ₩62,839 | ₩62,111 | ₩62,181 | -0.26% | 1.6만 |
|---|
| 2026.09.10 | ₩62,358 | ₩62,678 | ₩62,137 | ₩62,137 | -0.35% | 1만 |
|---|
| 2026.09.09 | ₩63,693 | ₩63,693 | ₩63,333 | ₩63,400 | -0.46% | 4천 |
|---|
| 2026.09.08 | ₩63,293 | ₩63,346 | ₩62,829 | ₩62,829 | -0.73% | 5.6천 |
|---|
| 2026.09.04 | ₩62,924 | ₩62,932 | ₩62,916 | ₩62,916 | -0.01% | 700 |
|---|
| 2026.09.03 | ₩63,840 | ₩64,001 | ₩63,486 | ₩63,700 | -0.22% | 4.8천 |
|---|
| 2026.09.02 | ₩62,184 | ₩62,984 | ₩62,184 | ₩62,984 | +1.29% | 1.6천 |
|---|
| 2026.09.01 | ₩61,930 | ₩61,944 | ₩61,857 | ₩61,857 | -0.12% | 3.8천 |
|---|
| 2026.08.31 | ₩62,571 | ₩62,571 | ₩62,031 | ₩62,531 | -0.06% | 4.6천 |
|---|
| 2026.08.28 | ₩63,800 | ₩63,800 | ₩62,184 | ₩62,244 | -2.44% | 1.4천 |
|---|
| 2026.08.27 | ₩62,919 | ₩63,433 | ₩62,752 | ₩63,433 | +0.82% | 1.4천 |
|---|
| 2026.08.26 | ₩62,959 | ₩63,132 | ₩62,824 | ₩62,824 | -0.21% | 1.8천 |
|---|
| 2026.08.25 | ₩62,879 | ₩63,560 | ₩62,879 | ₩63,533 | +1.04% | 5천 |
|---|
| 2026.08.24 | ₩63,667 | ₩63,667 | ₩63,106 | ₩63,350 | -0.50% | 2.2만 |
|---|
| 2026.08.21 | ₩63,366 | ₩63,546 | ₩63,366 | ₩63,484 | +0.19% | 6.6천 |
|---|
| 2026.08.20 | ₩62,718 | ₩62,718 | ₩62,545 | ₩62,665 | -0.09% | 9.3천 |
|---|
| 2026.08.19 | ₩61,930 | ₩62,037 | ₩61,623 | ₩61,869 | -0.10% | 5천 |
|---|
| 2026.08.18 | ₩59,740 | ₩59,887 | ₩59,721 | ₩59,721 | -0.03% | 5.4천 |
|---|
| 2026.08.17 | ₩60,187 | ₩60,324 | ₩60,187 | ₩60,324 | +0.23% | 3.1천 |
|---|
| 2026.08.14 | ₩60,127 | ₩60,167 | ₩59,740 | ₩59,765 | -0.60% | 2.1만 |
|---|
| 2026.08.13 | ₩58,885 | ₩59,012 | ₩58,832 | ₩59,012 | +0.22% | 9.6천 |
|---|
| 2026.08.12 | ₩59,693 | ₩59,767 | ₩59,500 | ₩59,561 | -0.22% | 1.7만 |
|---|
| 2026.08.11 | ₩59,226 | ₩59,473 | ₩59,126 | ₩59,473 | +0.42% | 7.2천 |
|---|
| 2026.08.10 | ₩57,924 | ₩59,128 | ₩57,924 | ₩59,128 | +2.08% | 3.1만 |
|---|
| 2026.08.07 | ₩57,563 | ₩57,683 | ₩57,303 | ₩57,324 | -0.42% | 8.7천 |
|---|
| 2026.08.06 | ₩56,394 | ₩56,394 | ₩56,248 | ₩56,329 | -0.12% | 5.1천 |
|---|
| 2026.08.05 | ₩56,181 | ₩56,181 | ₩56,034 | ₩56,075 | -0.19% | 7.2천 |
|---|
| 2026.08.04 | ₩54,498 | ₩55,052 | ₩54,498 | ₩54,776 | +0.51% | 1.3천 |
|---|
| 2026.08.03 | ₩53,450 | ₩54,236 | ₩53,289 | ₩54,236 | +1.47% | 5.4천 |
|---|
| 2026.07.31 | ₩53,964 | ₩54,097 | ₩53,964 | ₩54,097 | +0.25% | 800 |
|---|
| 2026.07.30 | ₩53,743 | ₩54,051 | ₩53,717 | ₩54,051 | +0.57% | 2.6천 |
|---|
| 2026.07.29 | ₩53,089 | ₩53,289 | ₩53,089 | ₩53,153 | +0.12% | 1.6천 |
|---|
| 2026.07.28 | ₩53,409 | ₩53,423 | ₩52,822 | ₩52,849 | -1.05% | 1.1만 |
|---|
| 2026.07.27 | ₩54,091 | ₩54,211 | ₩53,745 | ₩53,745 | -0.64% | 8.8천 |
|---|
| 2026.07.24 | ₩54,678 | ₩54,772 | ₩54,331 | ₩54,371 | -0.56% | 3.4만 |
|---|
| 2026.07.23 | ₩54,732 | ₩54,745 | ₩54,211 | ₩54,304 | -0.78% | 3.5만 |
|---|
| 2026.07.22 | ₩54,932 | ₩54,932 | ₩54,646 | ₩54,646 | -0.52% | 2.2천 |
|---|
| 2026.07.21 | ₩53,303 | ₩53,583 | ₩53,289 | ₩53,583 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩52,061 | ₩52,314 | ₩52,061 | ₩52,063 | +0.01% | 3.4천 |
|---|
| 2026.07.17 | ₩51,780 | ₩52,061 | ₩51,780 | ₩52,007 | +0.44% | 2.7만 |
|---|
| 2026.07.16 | ₩51,914 | ₩51,914 | ₩51,751 | ₩51,751 | -0.31% | 1.1천 |
|---|
| 2026.07.15 | ₩52,862 | ₩52,915 | ₩52,121 | ₩52,885 | +0.04% | 5.7천 |
|---|
| 2026.07.14 | ₩53,156 | ₩53,213 | ₩53,076 | ₩53,213 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩52,434 | ₩52,581 | ₩52,408 | ₩52,581 | +0.28% | 2천 |
|---|
| 2026.07.10 | ₩52,621 | ₩52,621 | ₩52,475 | ₩52,595 | -0.05% | 6.7천 |
|---|
| 2026.07.09 | ₩52,555 | ₩52,678 | ₩52,535 | ₩52,588 | +0.06% | 7.3천 |
|---|
| 2026.07.08 | ₩52,141 | ₩52,141 | ₩51,605 | ₩52,030 | -0.21% | 1.7천 |
|---|
| 2026.07.07 | ₩52,488 | ₩52,588 | ₩52,141 | ₩52,280 | -0.40% | 5천 |
|---|
| 2026.07.06 | ₩52,728 | ₩52,728 | ₩52,475 | ₩52,613 | -0.22% | 1.5만 |
|---|
| 2026.07.02 | ₩53,116 | ₩53,116 | ₩52,141 | ₩52,477 | -1.20% | 4만 |
|---|
| 2026.07.01 | ₩51,980 | ₩52,588 | ₩51,552 | ₩51,552 | -0.82% | 1.5만 |
|---|
| 2026.06.30 | ₩51,593 | ₩52,020 | ₩51,593 | ₩51,804 | +0.41% | 2.6만 |
|---|
| 2026.06.29 | ₩51,954 | ₩51,954 | ₩51,725 | ₩51,725 | -0.44% | 3.8천 |
|---|
| 2026.06.26 | ₩52,247 | ₩52,581 | ₩52,020 | ₩52,122 | -0.24% | 2.6천 |
|---|
| 2026.06.25 | ₩51,540 | ₩52,074 | ₩51,540 | ₩51,777 | +0.46% | 6.6천 |
|---|
| 2026.06.24 | ₩51,646 | ₩51,646 | ₩50,758 | ₩51,087 | -1.08% | 1.7만 |
|---|
| 2026.06.23 | ₩53,289 | ₩53,303 | ₩52,915 | ₩52,957 | -0.62% | 1.9천 |
|---|
| 2026.06.22 | ₩53,930 | ₩54,195 | ₩53,930 | ₩54,195 | +0.49% | 1천 |
|---|
| 2026.06.18 | ₩55,092 | ₩55,092 | ₩54,144 | ₩54,477 | -1.12% | 6.8천 |
|---|
| 2026.06.17 | ₩56,829 | ₩57,122 | ₩55,397 | ₩55,397 | -2.52% | 5.2천 |
|---|
| 2026.06.16 | ₩56,922 | ₩56,922 | ₩56,495 | ₩56,616 | -0.54% | 1만 |
|---|
| 2026.06.15 | ₩56,401 | ₩57,243 | ₩56,401 | ₩56,560 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩55,720 | ₩56,000 | ₩55,520 | ₩55,883 | +0.29% | 1.5만 |
|---|
| 2026.06.11 | ₩54,184 | ₩55,146 | ₩54,184 | ₩55,146 | +1.77% | 3.2천 |
|---|
| 2026.06.10 | ₩54,237 | ₩54,478 | ₩53,841 | ₩53,841 | -0.73% | 2.3천 |
|---|
| 2026.06.09 | ₩55,707 | ₩55,707 | ₩54,010 | ₩54,709 | -1.79% | 4.9천 |
|---|
| 2026.06.08 | ₩55,927 | ₩55,960 | ₩55,630 | ₩55,630 | -0.53% | 6.4천 |
|---|
| 2026.06.05 | ₩57,162 | ₩57,162 | ₩55,426 | ₩55,461 | -2.98% | 2.6천 |
|---|
| 2026.06.04 | ₩58,939 | ₩58,939 | ₩58,618 | ₩58,829 | -0.19% | 2.3천 |
|---|
| 2026.06.03 | ₩58,618 | ₩58,983 | ₩58,481 | ₩58,481 | -0.23% | 1.3천 |
|---|
| 2026.06.02 | ₩59,326 | ₩59,420 | ₩59,192 | ₩59,395 | +0.12% | 4.1천 |
|---|
| 2026.06.01 | ₩58,418 | ₩58,925 | ₩58,364 | ₩58,860 | +0.76% | 3.3만 |
|---|
| 2026.05.29 | ₩58,605 | ₩58,912 | ₩58,551 | ₩58,841 | +0.40% | 2.7만 |
|---|
| 2026.05.28 | ₩57,596 | ₩58,832 | ₩57,496 | ₩58,644 | +1.82% | 2.8만 |
|---|
| 2026.05.27 | ₩58,071 | ₩58,284 | ₩57,900 | ₩57,900 | -0.29% | 5.8천 |
|---|
| 2026.05.26 | ₩58,899 | ₩59,526 | ₩58,899 | ₩59,212 | +0.53% | 1천 |
|---|
| 2026.05.22 | ₩58,632 | ₩59,166 | ₩58,505 | ₩58,802 | +0.29% | 3.7만 |
|---|
| 2026.05.21 | ₩59,353 | ₩59,540 | ₩59,265 | ₩59,265 | -0.15% | 1.1천 |
|---|
| 2026.05.20 | ₩59,406 | ₩59,633 | ₩59,406 | ₩59,512 | +0.18% | 600 |
|---|
| 2026.05.19 | ₩59,273 | ₩59,286 | ₩58,912 | ₩59,176 | -0.16% | 4.6천 |
|---|
| 2026.05.18 | ₩60,027 | ₩60,107 | ₩59,727 | ₩60,067 | +0.07% | 4.1천 |
|---|
| 2026.05.15 | ₩59,767 | ₩59,914 | ₩59,700 | ₩59,725 | -0.07% | 3만 |
|---|
| 2026.05.14 | ₩62,104 | ₩62,104 | ₩61,430 | ₩61,430 | -1.09% | 8.3천 |
|---|
| 2026.05.13 | ₩62,051 | ₩62,451 | ₩61,864 | ₩62,180 | +0.21% | 3.5천 |
|---|
| 2026.05.12 | ₩61,410 | ₩62,425 | ₩60,995 | ₩62,384 | +1.59% | 1.6만 |
|---|
| 2026.05.11 | ₩60,728 | ₩62,104 | ₩60,728 | ₩61,964 | +2.03% | 5.5천 |
|---|
| 2026.05.08 | ₩60,406 | ₩60,581 | ₩60,154 | ₩60,342 | -0.11% | 1.4천 |
|---|
| 2026.05.07 | ₩60,555 | ₩60,788 | ₩59,799 | ₩59,799 | -1.25% | 5.2만 |
|---|
| 2026.05.06 | ₩60,021 | ₩60,595 | ₩60,021 | ₩60,507 | +0.81% | 5만 |
|---|
| 2026.05.05 | ₩59,914 | ₩59,914 | ₩59,480 | ₩59,480 | -0.72% | 1.6천 |
|---|
| 2026.05.04 | ₩59,313 | ₩59,660 | ₩59,313 | ₩59,481 | +0.28% | 1.2천 |
|---|
| 2026.05.01 | ₩60,087 | ₩60,087 | ₩59,947 | ₩59,960 | -0.21% | 6.5천 |
|---|
| 2026.04.30 | ₩59,860 | ₩60,398 | ₩59,860 | ₩60,398 | +0.90% | 3.8천 |
|---|
| 2026.04.29 | ₩59,326 | ₩59,473 | ₩59,139 | ₩59,403 | +0.13% | 3.4천 |
|---|
| 2026.04.28 | ₩59,939 | ₩59,939 | ₩59,513 | ₩59,699 | -0.40% | 3.3천 |
|---|
| 2026.04.27 | ₩60,435 | ₩60,835 | ₩60,408 | ₩60,699 | +0.44% | 6.9천 |
|---|
| 2026.04.24 | ₩60,635 | ₩60,755 | ₩60,508 | ₩60,755 | +0.20% | 3천 |
|---|
| 2026.04.23 | ₩60,461 | ₩60,475 | ₩60,445 | ₩60,455 | -0.01% | 2.4천 |
|---|
| 2026.04.22 | ₩60,902 | ₩61,109 | ₩60,902 | ₩61,109 | +0.34% | 500 |
|---|
| 2026.04.21 | ₩56,268 | ₩60,181 | ₩56,268 | ₩60,167 | +6.93% | 2.2천 |
|---|
| 2026.04.20 | ₩61,877 | ₩61,877 | ₩61,236 | ₩61,530 | -0.56% | 4.5천 |
|---|
| 2026.04.17 | ₩61,837 | ₩62,104 | ₩61,783 | ₩61,876 | +0.06% | 7천 |
|---|
| 2026.04.16 | ₩61,864 | ₩61,864 | ₩61,476 | ₩61,582 | -0.46% | 2.5천 |
|---|
| 2026.04.15 | ₩62,011 | ₩62,011 | ₩61,236 | ₩61,257 | -1.21% | 3.5만 |
|---|
| 2026.04.14 | ₩62,505 | ₩62,505 | ₩61,920 | ₩62,040 | -0.74% | 1.9천 |
|---|
| 2026.04.13 | ₩61,984 | ₩61,984 | ₩61,637 | ₩61,848 | -0.22% | 2.8천 |
|---|
| 2026.04.10 | ₩61,463 | ₩61,984 | ₩61,463 | ₩61,774 | +0.51% | 2.5만 |
|---|
| 2026.04.09 | ₩61,970 | ₩61,970 | ₩61,653 | ₩61,653 | -0.51% | 5.4천 |
|---|
| 2026.04.08 | ₩61,610 | ₩61,842 | ₩61,596 | ₩61,842 | +0.38% | 5.6만 |
|---|
| 2026.04.07 | ₩61,076 | ₩61,369 | ₩60,889 | ₩61,369 | +0.48% | 10.4만 |
|---|
| 2026.04.06 | ₩61,476 | ₩61,476 | ₩60,942 | ₩61,144 | -0.54% | 3.9천 |
|---|
| 2026.04.02 | ₩60,889 | ₩61,129 | ₩60,889 | ₩61,061 | +0.28% | 1.2만 |
|---|
| 2026.04.01 | ₩61,556 | ₩61,677 | ₩61,236 | ₩61,344 | -0.34% | 2천 |
|---|
| 2026.03.31 | ₩60,748 | ₩61,316 | ₩60,748 | ₩61,209 | +0.76% | 6.6천 |
|---|
| 2026.03.30 | ₩59,900 | ₩59,900 | ₩59,286 | ₩59,520 | -0.64% | 1.8천 |
|---|
| 2026.03.27 | ₩58,965 | ₩60,095 | ₩58,965 | ₩60,095 | +1.92% | 1.2천 |
|---|
| 2026.03.26 | ₩59,580 | ₩59,580 | ₩58,649 | ₩58,649 | -1.56% | 1.5만 |
|---|
| 2026.03.25 | ₩59,727 | ₩60,086 | ₩59,727 | ₩59,760 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩58,712 | ₩59,019 | ₩58,712 | ₩58,887 | +0.30% | 2.3천 |
|---|
| 2026.03.23 | ₩58,188 | ₩58,538 | ₩57,986 | ₩57,986 | -0.35% | 1.6천 |
|---|
| 2026.03.20 | ₩58,204 | ₩58,204 | ₩57,158 | ₩57,235 | -1.67% | 3.8천 |
|---|
| 2026.03.19 | ₩57,630 | ₩58,652 | ₩56,615 | ₩58,474 | +1.46% | 5천 |
|---|
| 2026.03.18 | ₩60,101 | ₩60,114 | ₩59,126 | ₩59,633 | -0.78% | 5.4천 |
|---|
| 2026.03.17 | ₩61,810 | ₩61,810 | ₩61,351 | ₩61,351 | -0.74% | 900 |
|---|
| 2026.03.16 | ₩60,421 | ₩62,204 | ₩60,421 | ₩61,021 | +0.99% | 900 |
|---|
| 2026.03.13 | ₩61,723 | ₩61,723 | ₩60,381 | ₩60,424 | -2.11% | 3.8천 |
|---|
| 2026.03.12 | ₩62,538 | ₩62,571 | ₩62,192 | ₩62,192 | -0.55% | 1.3천 |
|---|
| 2026.03.11 | ₩62,037 | ₩62,891 | ₩62,037 | ₩62,891 | +1.38% | 2.5천 |
|---|
| 2026.03.10 | ₩63,386 | ₩64,021 | ₩63,064 | ₩63,064 | -0.51% | 2.1천 |
|---|
| 2026.03.09 | ₩61,490 | ₩62,602 | ₩61,169 | ₩62,602 | +1.81% | 1.6천 |
|---|
| 2026.03.06 | ₩61,397 | ₩62,597 | ₩61,397 | ₩62,177 | +1.27% | 4.9천 |
|---|
| 2026.03.05 | ₩63,086 | ₩63,086 | ₩61,730 | ₩62,431 | -1.04% | 1.3만 |
|---|
| 2026.03.04 | ₩64,528 | ₩64,528 | ₩63,934 | ₩64,021 | -0.79% | 7.8천 |
|---|
| 2026.03.03 | ₩63,840 | ₩64,121 | ₩62,531 | ₩63,773 | -0.10% | 2.1만 |
|---|
| 2026.03.02 | ₩67,647 | ₩67,679 | ₩66,899 | ₩67,679 | +0.05% | 9.4천 |
|---|
| 2026.02.27 | ₩67,072 | ₩67,900 | ₩67,059 | ₩67,713 | +0.96% | 6.3천 |
|---|
| 2026.02.26 | ₩65,256 | ₩66,542 | ₩65,256 | ₩66,542 | +1.97% | 1.2만 |
|---|
| 2026.02.25 | ₩66,044 | ₩66,364 | ₩65,829 | ₩65,829 | -0.33% | 1만 |
|---|
| 2026.02.24 | ₩64,588 | ₩65,639 | ₩64,588 | ₩65,639 | +1.63% | 2천 |
|---|
| 2026.02.23 | ₩65,430 | ₩65,443 | ₩64,775 | ₩65,082 | -0.53% | 3.5천 |
|---|
| 2026.02.20 | ₩63,359 | ₩63,886 | ₩62,678 | ₩63,886 | +0.83% | 5.1천 |
|---|
| 2026.02.19 | ₩62,304 | ₩62,812 | ₩62,211 | ₩62,625 | +0.51% | 1.1만 |
|---|
| 2026.02.18 | ₩61,770 | ₩62,124 | ₩61,770 | ₩61,858 | +0.14% | 1.8천 |
|---|
| 2026.02.17 | ₩59,644 | ₩60,569 | ₩59,644 | ₩60,569 | +1.55% | 2.2천 |
|---|
| 2026.02.13 | ₩61,797 | ₩62,491 | ₩61,396 | ₩62,300 | +0.81% | 3.6천 |
|---|
| 2026.02.12 | ₩63,600 | ₩63,600 | ₩60,744 | ₩60,744 | -4.49% | 4.9천 |
|---|
| 2026.02.11 | ₩63,210 | ₩63,741 | ₩63,197 | ₩63,741 | +0.84% | 11.8만 |
|---|
| 2026.02.10 | ₩62,077 | ₩62,344 | ₩62,051 | ₩62,238 | +0.26% | 2만 |
|---|
| 2026.02.09 | ₩61,276 | ₩62,610 | ₩61,276 | ₩62,610 | +2.18% | 3.4천 |
|---|
| 2026.02.06 | ₩60,565 | ₩60,565 | ₩60,328 | ₩60,521 | -0.07% | 6.7천 |
|---|
| 2026.02.05 | ₩59,506 | ₩59,506 | ₩58,284 | ₩58,284 | -2.05% | 1.8만 |
|---|
| 2026.02.04 | ₩62,262 | ₩62,291 | ₩60,101 | ₩61,348 | -1.47% | 1.3만 |
|---|
| 2026.02.03 | ₩60,622 | ₩61,637 | ₩60,421 | ₩61,356 | +1.21% | 1.1만 |
|---|
| 2026.02.02 | ₩59,727 | ₩59,740 | ₩58,473 | ₩58,633 | -1.83% | 9.6천 |
|---|
| 2026.01.30 | ₩62,191 | ₩62,331 | ₩58,939 | ₩59,485 | -4.35% | 1.3만 |
|---|
| 2026.01.29 | ₩67,420 | ₩67,420 | ₩63,987 | ₩65,388 | -3.01% | 9.6천 |
|---|
| 2026.01.28 | ₩65,243 | ₩66,124 | ₩64,949 | ₩66,031 | +1.21% | 5.8천 |
|---|
| 2026.01.27 | ₩64,561 | ₩64,961 | ₩63,720 | ₩64,961 | +0.62% | 7천 |
|---|
| 2026.01.26 | ₩65,643 | ₩66,004 | ₩64,027 | ₩64,107 | -2.34% | 9.7천 |
|---|
| 2026.01.23 | ₩62,865 | ₩63,733 | ₩62,865 | ₩63,466 | +0.96% | 2.2만 |
|---|
| 2026.01.22 | ₩61,196 | ₩62,358 | ₩61,049 | ₩62,215 | +1.67% | 4.5만 |
|---|
| 2026.01.21 | ₩60,849 | ₩60,889 | ₩60,314 | ₩60,473 | -0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩59,713 | ₩59,967 | ₩59,566 | ₩59,959 | +0.41% | 1.2만 |
|---|
| 2026.01.16 | ₩57,937 | ₩58,645 | ₩57,202 | ₩58,017 | +0.14% | 1.6만 |
|---|
| 2026.01.15 | ₩57,829 | ₩58,384 | ₩57,723 | ₩58,164 | +0.58% | 7.1천 |
|---|
| 2026.01.14 | ₩58,271 | ₩58,458 | ₩57,814 | ₩58,121 | -0.26% | 9.5천 |
|---|
| 2026.01.13 | ₩58,177 | ₩58,177 | ₩57,299 | ₩57,299 | -1.51% | 7.2천 |
|---|
| 2026.01.12 | ₩56,989 | ₩56,989 | ₩56,950 | ₩56,950 | -0.07% | 600 |
|---|
| 2026.01.09 | ₩55,079 | ₩55,453 | ₩55,079 | ₩55,274 | +0.35% | 1.8천 |
|---|
| 2026.01.08 | ₩53,436 | ₩54,346 | ₩53,436 | ₩54,346 | +1.70% | 7.9천 |
|---|
| 2026.01.07 | ₩53,383 | ₩54,412 | ₩53,383 | ₩54,412 | +1.93% | 9.1만 |
|---|
| 2026.01.06 | ₩54,625 | ₩55,079 | ₩54,424 | ₩55,068 | +0.81% | 4.1천 |
|---|
| 2026.01.05 | ₩53,276 | ₩54,010 | ₩53,102 | ₩53,507 | +0.43% | 6.3천 |
|---|
| 2026.01.02 | ₩52,394 | ₩52,568 | ₩51,259 | ₩51,836 | -1.07% | 6.7천 |
|---|
| 2025.12.31 | ₩52,127 | ₩52,127 | ₩51,604 | ₩51,604 | -1.00% | 3천 |
|---|
| 2025.12.30 | ₩52,489 | ₩52,995 | ₩52,350 | ₩52,350 | -0.26% | 8.4천 |
|---|
| 2025.12.29 | ₩51,840 | ₩51,954 | ₩51,486 | ₩51,820 | -0.04% | 2.5만 |
|---|
| 2025.12.26 | ₩53,289 | ₩53,703 | ₩53,289 | ₩53,667 | +0.71% | 3.2천 |
|---|
| 2025.12.24 | ₩52,849 | ₩52,969 | ₩52,595 | ₩52,846 | -0.01% | 9.2천 |
|---|
| 2025.12.23 | ₩53,102 | ₩53,164 | ₩52,643 | ₩53,164 | +0.12% | 1.8천 |
|---|
| 2025.12.22 | ₩53,690 | ₩53,717 | ₩53,423 | ₩53,476 | -0.40% | 1.5천 |
|---|
| 2025.12.19 | ₩52,127 | ₩52,581 | ₩52,122 | ₩52,122 | -0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩51,286 | ₩51,652 | ₩51,273 | ₩51,289 | +0.01% | 1.4만 |
|---|
| 2025.12.17 | ₩51,453 | ₩51,633 | ₩51,244 | ₩51,557 | +0.20% | 4.7천 |
|---|
| 2025.12.16 | ₩51,190 | ₩51,219 | ₩50,565 | ₩50,925 | -0.52% | 2.6만 |
|---|
| 2025.12.15 | ₩51,540 | ₩51,552 | ₩51,232 | ₩51,347 | -0.37% | 1.2만 |
|---|
| 2025.12.12 | ₩51,780 | ₩51,780 | ₩51,215 | ₩51,295 | -0.94% | 1.7천 |
|---|
| 2025.12.11 | ₩52,261 | ₩52,341 | ₩51,914 | ₩51,914 | -0.66% | 3.2천 |
|---|
| 2025.12.10 | ₩50,057 | ₩50,832 | ₩49,690 | ₩50,678 | +1.24% | 1.8만 |
|---|
| 2025.12.09 | ₩50,444 | ₩50,458 | ₩50,320 | ₩50,320 | -0.25% | 3.1천 |
|---|
| 2025.12.08 | ₩49,763 | ₩49,763 | ₩49,510 | ₩49,536 | -0.46% | 1.5만 |
|---|
| 2025.12.05 | ₩50,967 | ₩51,045 | ₩50,175 | ₩50,175 | -1.55% | 6.3천 |
|---|
| 2025.12.04 | ₩49,917 | ₩50,231 | ₩49,917 | ₩50,220 | +0.61% | 2.7천 |
|---|
| 2025.12.03 | ₩49,977 | ₩50,538 | ₩49,977 | ₩50,195 | +0.44% | 4.6만 |
|---|
| 2025.12.02 | ₩49,822 | ₩49,822 | ₩49,822 | ₩49,822 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩50,485 | ₩50,627 | ₩50,394 | ₩50,394 | -0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩49,843 | ₩50,065 | ₩49,817 | ₩50,065 | +0.44% | 1천 |
|---|
| 2025.11.26 | ₩48,481 | ₩48,891 | ₩48,468 | ₩48,740 | +0.53% | 3.8천 |
|---|
| 2025.11.25 | ₩47,260 | ₩47,260 | ₩47,260 | ₩47,260 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩46,144 | ₩47,025 | ₩46,144 | ₩47,025 | +1.91% | 1.6천 |
|---|
| 2025.11.21 | ₩45,596 | ₩45,774 | ₩45,531 | ₩45,531 | -0.14% | 1천 |
|---|
| 2025.11.20 | ₩45,532 | ₩45,532 | ₩45,532 | ₩45,532 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩46,625 | ₩46,892 | ₩46,625 | ₩46,892 | +0.57% | 700 |
|---|
| 2025.11.18 | ₩46,424 | ₩46,692 | ₩46,388 | ₩46,607 | +0.39% | 2.2천 |
|---|
| 2025.11.17 | ₩46,692 | ₩47,119 | ₩46,356 | ₩46,356 | -0.72% | 600 |
|---|
| 2025.11.14 | ₩46,865 | ₩47,333 | ₩46,865 | ₩47,120 | +0.54% | 2.5천 |
|---|
| 2025.11.13 | ₩48,134 | ₩48,134 | ₩47,413 | ₩47,517 | -1.28% | 5.9천 |
|---|
| 2025.11.12 | ₩47,813 | ₩48,561 | ₩47,813 | ₩48,267 | +0.95% | 8.8천 |
|---|
| 2025.11.11 | ₩47,506 | ₩47,600 | ₩47,426 | ₩47,533 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩46,932 | ₩47,294 | ₩46,905 | ₩47,294 | +0.77% | 1.3천 |
|---|
| 2025.11.07 | ₩45,623 | ₩48,428 | ₩45,436 | ₩45,755 | +0.29% | 8.8만 |
|---|
| 2025.11.06 | ₩45,436 | ₩45,436 | ₩45,196 | ₩45,196 | -0.53% | 1.1천 |
|---|
| 2025.11.05 | ₩44,661 | ₩44,862 | ₩44,661 | ₩44,843 | +0.41% | 1.7천 |
|---|
| 2025.11.04 | ₩44,595 | ₩44,595 | ₩44,157 | ₩44,157 | -0.98% | 1.8천 |
|---|
| 2025.11.03 | ₩45,636 | ₩45,636 | ₩45,461 | ₩45,461 | -0.38% | 200 |
|---|
| 2025.10.31 | ₩45,504 | ₩45,631 | ₩45,504 | ₩45,631 | +0.28% | 600 |
|---|
| 2025.10.30 | ₩45,690 | ₩45,973 | ₩45,690 | ₩45,964 | +0.60% | 200 |
|---|
| 2025.10.29 | ₩45,920 | ₩46,050 | ₩45,449 | ₩45,492 | -0.93% | 600 |
|---|
| 2025.10.28 | ₩45,300 | ₩45,476 | ₩45,182 | ₩45,452 | +0.34% | 2.5천 |
|---|
| 2025.10.27 | ₩45,009 | ₩45,109 | ₩44,728 | ₩45,109 | +0.22% | 400 |
|---|
| 2025.10.24 | ₩46,133 | ₩46,358 | ₩46,077 | ₩46,165 | +0.07% | 1.8천 |
|---|
| 2025.10.23 | ₩46,318 | ₩46,318 | ₩46,264 | ₩46,264 | -0.12% | 200 |
|---|
| 2025.10.22 | ₩44,902 | ₩45,659 | ₩44,902 | ₩45,659 | +1.69% | 2.1천 |
|---|
| 2025.10.21 | ₩46,077 | ₩46,077 | ₩45,337 | ₩45,337 | -1.61% | 7.1천 |
|---|
| 2025.10.20 | ₩47,934 | ₩48,321 | ₩47,934 | ₩48,292 | +0.75% | 4.4천 |
|---|
| 2025.10.17 | ₩48,227 | ₩48,227 | ₩46,824 | ₩47,266 | -1.99% | 1.3만 |
|---|
| 2025.10.16 | ₩49,162 | ₩49,162 | ₩48,975 | ₩49,013 | -0.30% | 5.4천 |
|---|
| 2025.10.15 | ₩47,958 | ₩48,388 | ₩47,958 | ₩48,337 | +0.79% | 2.8천 |
|---|
| 2025.10.14 | ₩46,972 | ₩47,126 | ₩46,972 | ₩47,126 | +0.33% | 100 |
|---|
| 2025.10.13 | ₩47,208 | ₩47,341 | ₩47,208 | ₩47,341 | +0.28% | 300 |
|---|
| 2025.10.10 | ₩45,877 | ₩45,984 | ₩45,583 | ₩45,583 | -0.64% | 900 |
|---|