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 | ₩59,026 | ₩59,106 | ₩58,706 | ₩58,706 | -0.54% | 4.9천 |
| 2026.10.08 | ₩57,665 | ₩58,238 | ₩57,665 | ₩58,145 | +0.83% | 1.3만 |
| 2026.10.07 | ₩57,384 | ₩57,411 | ₩57,184 | ₩57,238 | -0.26% | 10.6만 |
| 2026.10.06 | ₩58,333 | ₩58,532 | ₩58,281 | ₩58,305 | -0.05% | 1.8만 |
| 2026.10.05 | ₩57,851 | ₩58,379 | ₩57,851 | ₩58,098 | +0.43% | 1.3만 |
| 2026.10.02 | ₩57,518 | ₩57,583 | ₩57,518 | ₩57,583 | +0.11% | 2.4만 |
| 2026.10.01 | ₩57,051 | ₩57,464 | ₩57,051 | ₩57,464 | +0.73% | 4.1천 |
| 2026.09.30 | ₩57,691 | ₩57,691 | ₩57,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,208 |
| -0.84% |
| 1.7만 |
| 2026.09.29 | ₩57,238 | ₩57,420 | ₩57,238 | ₩57,420 | +0.32% | 7.9천 |
|---|
| 2026.09.28 | ₩58,198 | ₩58,212 | ₩57,658 | ₩57,658 | -0.93% | 6.4천 |
|---|
| 2026.09.25 | ₩58,932 | ₩59,306 | ₩58,932 | ₩59,267 | +0.57% | 1.6만 |
|---|
| 2026.09.24 | ₩59,546 | ₩59,546 | ₩59,333 | ₩59,341 | -0.35% | 400 |
|---|
| 2026.09.23 | ₩59,813 | ₩59,933 | ₩59,720 | ₩59,754 | -0.10% | 4.1천 |
|---|
| 2026.09.22 | ₩60,547 | ₩60,787 | ₩60,547 | ₩60,785 | +0.39% | 2.7천 |
|---|
| 2026.09.21 | ₩60,214 | ₩60,214 | ₩60,140 | ₩60,174 | -0.07% | 6.2천 |
|---|
| 2026.09.18 | ₩61,468 | ₩61,468 | ₩60,887 | ₩61,037 | -0.70% | 8.1천 |
|---|
| 2026.09.17 | ₩60,547 | ₩61,295 | ₩60,547 | ₩61,268 | +1.19% | 1.7만 |
|---|
| 2026.09.16 | ₩61,001 | ₩61,001 | ₩59,746 | ₩60,091 | -1.49% | 900 |
|---|
| 2026.09.15 | ₩61,161 | ₩61,455 | ₩61,094 | ₩61,445 | +0.46% | 3.4천 |
|---|
| 2026.09.14 | ₩61,001 | ₩61,081 | ₩60,742 | ₩60,742 | -0.42% | 1.2만 |
|---|
| 2026.09.11 | ₩62,295 | ₩62,789 | ₩62,062 | ₩62,133 | -0.26% | 1.6만 |
|---|
| 2026.09.10 | ₩62,309 | ₩62,629 | ₩62,089 | ₩62,089 | -0.35% | 1만 |
|---|
| 2026.09.09 | ₩63,643 | ₩63,643 | ₩63,283 | ₩63,350 | -0.46% | 4천 |
|---|
| 2026.09.08 | ₩63,243 | ₩63,296 | ₩62,780 | ₩62,780 | -0.73% | 5.6천 |
|---|
| 2026.09.04 | ₩62,875 | ₩62,883 | ₩62,867 | ₩62,867 | -0.01% | 700 |
|---|
| 2026.09.03 | ₩63,790 | ₩63,950 | ₩63,436 | ₩63,650 | -0.22% | 4.8천 |
|---|
| 2026.09.02 | ₩62,135 | ₩62,935 | ₩62,135 | ₩62,935 | +1.29% | 1.6천 |
|---|
| 2026.09.01 | ₩61,882 | ₩61,895 | ₩61,808 | ₩61,808 | -0.12% | 3.8천 |
|---|
| 2026.08.31 | ₩62,522 | ₩62,522 | ₩61,982 | ₩62,482 | -0.06% | 4.6천 |
|---|
| 2026.08.28 | ₩63,750 | ₩63,750 | ₩62,135 | ₩62,195 | -2.44% | 1.4천 |
|---|
| 2026.08.27 | ₩62,869 | ₩63,383 | ₩62,702 | ₩63,383 | +0.82% | 1.4천 |
|---|
| 2026.08.26 | ₩62,909 | ₩63,083 | ₩62,774 | ₩62,774 | -0.21% | 1.8천 |
|---|
| 2026.08.25 | ₩62,829 | ₩63,510 | ₩62,829 | ₩63,483 | +1.04% | 5천 |
|---|
| 2026.08.24 | ₩63,617 | ₩63,617 | ₩63,056 | ₩63,300 | -0.50% | 2.2만 |
|---|
| 2026.08.21 | ₩63,316 | ₩63,496 | ₩63,316 | ₩63,434 | +0.19% | 6.6천 |
|---|
| 2026.08.20 | ₩62,669 | ₩62,669 | ₩62,496 | ₩62,616 | -0.09% | 9.3천 |
|---|
| 2026.08.19 | ₩61,882 | ₩61,988 | ₩61,575 | ₩61,820 | -0.10% | 5천 |
|---|
| 2026.08.18 | ₩59,693 | ₩59,840 | ₩59,674 | ₩59,674 | -0.03% | 5.4천 |
|---|
| 2026.08.17 | ₩60,140 | ₩60,276 | ₩60,140 | ₩60,276 | +0.23% | 3.1천 |
|---|
| 2026.08.14 | ₩60,080 | ₩60,120 | ₩59,693 | ₩59,718 | -0.60% | 2.1만 |
|---|
| 2026.08.13 | ₩58,839 | ₩58,966 | ₩58,786 | ₩58,966 | +0.22% | 9.6천 |
|---|
| 2026.08.12 | ₩59,646 | ₩59,720 | ₩59,453 | ₩59,514 | -0.22% | 1.7만 |
|---|
| 2026.08.11 | ₩59,179 | ₩59,426 | ₩59,079 | ₩59,426 | +0.42% | 7.2천 |
|---|
| 2026.08.10 | ₩57,878 | ₩59,082 | ₩57,878 | ₩59,082 | +2.08% | 3.1만 |
|---|
| 2026.08.07 | ₩57,518 | ₩57,638 | ₩57,258 | ₩57,279 | -0.42% | 8.7천 |
|---|
| 2026.08.06 | ₩56,350 | ₩56,350 | ₩56,203 | ₩56,285 | -0.12% | 5.1천 |
|---|
| 2026.08.05 | ₩56,137 | ₩56,137 | ₩55,990 | ₩56,031 | -0.19% | 7.2천 |
|---|
| 2026.08.04 | ₩54,455 | ₩55,009 | ₩54,455 | ₩54,733 | +0.51% | 1.3천 |
|---|
| 2026.08.03 | ₩53,407 | ₩54,194 | ₩53,247 | ₩54,194 | +1.47% | 5.4천 |
|---|
| 2026.07.31 | ₩53,921 | ₩54,055 | ₩53,921 | ₩54,055 | +0.25% | 800 |
|---|
| 2026.07.30 | ₩53,701 | ₩54,008 | ₩53,674 | ₩54,008 | +0.57% | 2.6천 |
|---|
| 2026.07.29 | ₩53,047 | ₩53,247 | ₩53,047 | ₩53,111 | +0.12% | 1.6천 |
|---|
| 2026.07.28 | ₩53,367 | ₩53,381 | ₩52,780 | ₩52,807 | -1.05% | 1.1만 |
|---|
| 2026.07.27 | ₩54,048 | ₩54,168 | ₩53,702 | ₩53,702 | -0.64% | 8.8천 |
|---|
| 2026.07.24 | ₩54,635 | ₩54,729 | ₩54,288 | ₩54,328 | -0.56% | 3.4만 |
|---|
| 2026.07.23 | ₩54,689 | ₩54,702 | ₩54,168 | ₩54,262 | -0.78% | 3.5만 |
|---|
| 2026.07.22 | ₩54,889 | ₩54,889 | ₩54,603 | ₩54,603 | -0.52% | 2.2천 |
|---|
| 2026.07.21 | ₩53,261 | ₩53,541 | ₩53,247 | ₩53,541 | +0.53% | 1.2만 |
|---|
| 2026.07.20 | ₩52,020 | ₩52,273 | ₩52,020 | ₩52,022 | +0.01% | 3.4천 |
|---|
| 2026.07.17 | ₩51,739 | ₩52,020 | ₩51,739 | ₩51,966 | +0.44% | 2.7만 |
|---|
| 2026.07.16 | ₩51,873 | ₩51,873 | ₩51,710 | ₩51,710 | -0.31% | 1.1천 |
|---|
| 2026.07.15 | ₩52,820 | ₩52,874 | ₩52,080 | ₩52,843 | +0.04% | 5.7천 |
|---|
| 2026.07.14 | ₩53,114 | ₩53,171 | ₩53,034 | ₩53,171 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩52,393 | ₩52,540 | ₩52,367 | ₩52,540 | +0.28% | 2천 |
|---|
| 2026.07.10 | ₩52,580 | ₩52,580 | ₩52,433 | ₩52,553 | -0.05% | 6.7천 |
|---|
| 2026.07.09 | ₩52,513 | ₩52,636 | ₩52,493 | ₩52,547 | +0.06% | 7.3천 |
|---|
| 2026.07.08 | ₩52,100 | ₩52,100 | ₩51,565 | ₩51,989 | -0.21% | 1.7천 |
|---|
| 2026.07.07 | ₩52,447 | ₩52,547 | ₩52,100 | ₩52,238 | -0.40% | 5천 |
|---|
| 2026.07.06 | ₩52,687 | ₩52,687 | ₩52,433 | ₩52,572 | -0.22% | 1.5만 |
|---|
| 2026.07.02 | ₩53,074 | ₩53,074 | ₩52,100 | ₩52,436 | -1.20% | 4만 |
|---|
| 2026.07.01 | ₩51,940 | ₩52,547 | ₩51,511 | ₩51,511 | -0.82% | 1.5만 |
|---|
| 2026.06.30 | ₩51,553 | ₩51,980 | ₩51,553 | ₩51,763 | +0.41% | 2.6만 |
|---|
| 2026.06.29 | ₩51,913 | ₩51,913 | ₩51,685 | ₩51,685 | -0.44% | 3.8천 |
|---|
| 2026.06.26 | ₩52,206 | ₩52,540 | ₩51,980 | ₩52,081 | -0.24% | 2.6천 |
|---|
| 2026.06.25 | ₩51,499 | ₩52,033 | ₩51,499 | ₩51,737 | +0.46% | 6.6천 |
|---|
| 2026.06.24 | ₩51,606 | ₩51,606 | ₩50,718 | ₩51,047 | -1.08% | 1.7만 |
|---|
| 2026.06.23 | ₩53,247 | ₩53,261 | ₩52,874 | ₩52,915 | -0.62% | 1.9천 |
|---|
| 2026.06.22 | ₩53,888 | ₩54,152 | ₩53,888 | ₩54,152 | +0.49% | 1천 |
|---|
| 2026.06.18 | ₩55,049 | ₩55,049 | ₩54,101 | ₩54,434 | -1.12% | 6.8천 |
|---|
| 2026.06.17 | ₩56,784 | ₩57,077 | ₩55,353 | ₩55,353 | -2.52% | 5.2천 |
|---|
| 2026.06.16 | ₩56,877 | ₩56,877 | ₩56,450 | ₩56,572 | -0.54% | 1만 |
|---|
| 2026.06.15 | ₩56,357 | ₩57,198 | ₩56,357 | ₩56,516 | +0.28% | 1만 |
|---|
| 2026.06.12 | ₩55,676 | ₩55,956 | ₩55,476 | ₩55,839 | +0.29% | 1.5만 |
|---|
| 2026.06.11 | ₩54,141 | ₩55,102 | ₩54,141 | ₩55,102 | +1.77% | 3.2천 |
|---|
| 2026.06.10 | ₩54,195 | ₩54,435 | ₩53,799 | ₩53,799 | -0.73% | 2.3천 |
|---|
| 2026.06.09 | ₩55,663 | ₩55,663 | ₩53,968 | ₩54,666 | -1.79% | 4.9천 |
|---|
| 2026.06.08 | ₩55,883 | ₩55,916 | ₩55,587 | ₩55,587 | -0.53% | 6.4천 |
|---|
| 2026.06.05 | ₩57,117 | ₩57,117 | ₩55,383 | ₩55,417 | -2.98% | 2.6천 |
|---|
| 2026.06.04 | ₩58,892 | ₩58,892 | ₩58,572 | ₩58,783 | -0.19% | 2.3천 |
|---|
| 2026.06.03 | ₩58,572 | ₩58,936 | ₩58,435 | ₩58,435 | -0.23% | 1.3천 |
|---|
| 2026.06.02 | ₩59,279 | ₩59,373 | ₩59,146 | ₩59,349 | +0.12% | 4.1천 |
|---|
| 2026.06.01 | ₩58,372 | ₩58,879 | ₩58,319 | ₩58,814 | +0.76% | 3.3만 |
|---|
| 2026.05.29 | ₩58,559 | ₩58,866 | ₩58,505 | ₩58,795 | +0.40% | 2.7만 |
|---|
| 2026.05.28 | ₩57,551 | ₩58,786 | ₩57,451 | ₩58,597 | +1.82% | 2.8만 |
|---|
| 2026.05.27 | ₩58,025 | ₩58,238 | ₩57,854 | ₩57,854 | -0.29% | 5.8천 |
|---|
| 2026.05.26 | ₩58,852 | ₩59,480 | ₩58,852 | ₩59,166 | +0.53% | 1천 |
|---|
| 2026.05.22 | ₩58,585 | ₩59,119 | ₩58,459 | ₩58,756 | +0.29% | 3.7만 |
|---|
| 2026.05.21 | ₩59,306 | ₩59,493 | ₩59,218 | ₩59,218 | -0.15% | 1.1천 |
|---|
| 2026.05.20 | ₩59,359 | ₩59,586 | ₩59,359 | ₩59,465 | +0.18% | 600 |
|---|
| 2026.05.19 | ₩59,226 | ₩59,239 | ₩58,866 | ₩59,130 | -0.16% | 4.6천 |
|---|
| 2026.05.18 | ₩59,980 | ₩60,060 | ₩59,680 | ₩60,020 | +0.07% | 4.1천 |
|---|
| 2026.05.15 | ₩59,720 | ₩59,867 | ₩59,653 | ₩59,678 | -0.07% | 3만 |
|---|
| 2026.05.14 | ₩62,055 | ₩62,055 | ₩61,381 | ₩61,381 | -1.09% | 8.3천 |
|---|
| 2026.05.13 | ₩62,002 | ₩62,402 | ₩61,815 | ₩62,131 | +0.21% | 3.5천 |
|---|
| 2026.05.12 | ₩61,361 | ₩62,375 | ₩60,948 | ₩62,335 | +1.59% | 1.6만 |
|---|
| 2026.05.11 | ₩60,681 | ₩62,055 | ₩60,681 | ₩61,915 | +2.03% | 5.5천 |
|---|
| 2026.05.08 | ₩60,359 | ₩60,534 | ₩60,107 | ₩60,295 | -0.11% | 1.4천 |
|---|
| 2026.05.07 | ₩60,507 | ₩60,741 | ₩59,752 | ₩59,752 | -1.25% | 5.2만 |
|---|
| 2026.05.06 | ₩59,973 | ₩60,547 | ₩59,973 | ₩60,459 | +0.81% | 5만 |
|---|
| 2026.05.05 | ₩59,867 | ₩59,867 | ₩59,433 | ₩59,433 | -0.72% | 1.6천 |
|---|
| 2026.05.04 | ₩59,266 | ₩59,613 | ₩59,266 | ₩59,434 | +0.28% | 1.2천 |
|---|
| 2026.05.01 | ₩60,040 | ₩60,040 | ₩59,900 | ₩59,913 | -0.21% | 6.5천 |
|---|
| 2026.04.30 | ₩59,813 | ₩60,351 | ₩59,813 | ₩60,351 | +0.90% | 3.8천 |
|---|
| 2026.04.29 | ₩59,279 | ₩59,426 | ₩59,093 | ₩59,357 | +0.13% | 3.4천 |
|---|
| 2026.04.28 | ₩59,892 | ₩59,892 | ₩59,466 | ₩59,652 | -0.40% | 3.3천 |
|---|
| 2026.04.27 | ₩60,387 | ₩60,787 | ₩60,360 | ₩60,651 | +0.44% | 6.9천 |
|---|
| 2026.04.24 | ₩60,587 | ₩60,707 | ₩60,460 | ₩60,707 | +0.20% | 3천 |
|---|
| 2026.04.23 | ₩60,414 | ₩60,427 | ₩60,398 | ₩60,407 | -0.01% | 2.4천 |
|---|
| 2026.04.22 | ₩60,854 | ₩61,061 | ₩60,854 | ₩61,061 | +0.34% | 500 |
|---|
| 2026.04.21 | ₩56,223 | ₩60,133 | ₩56,223 | ₩60,120 | +6.93% | 2.2천 |
|---|
| 2026.04.20 | ₩61,828 | ₩61,828 | ₩61,188 | ₩61,481 | -0.56% | 4.5천 |
|---|
| 2026.04.17 | ₩61,788 | ₩62,055 | ₩61,735 | ₩61,827 | +0.06% | 7천 |
|---|
| 2026.04.16 | ₩61,815 | ₩61,815 | ₩61,428 | ₩61,533 | -0.46% | 2.5천 |
|---|
| 2026.04.15 | ₩61,962 | ₩61,962 | ₩61,188 | ₩61,209 | -1.21% | 3.5만 |
|---|
| 2026.04.14 | ₩62,456 | ₩62,456 | ₩61,871 | ₩61,991 | -0.74% | 1.9천 |
|---|
| 2026.04.13 | ₩61,935 | ₩61,935 | ₩61,588 | ₩61,799 | -0.22% | 2.8천 |
|---|
| 2026.04.10 | ₩61,415 | ₩61,935 | ₩61,415 | ₩61,726 | +0.51% | 2.5만 |
|---|
| 2026.04.09 | ₩61,922 | ₩61,922 | ₩61,604 | ₩61,604 | -0.51% | 5.4천 |
|---|
| 2026.04.08 | ₩61,561 | ₩61,794 | ₩61,548 | ₩61,794 | +0.38% | 5.6만 |
|---|
| 2026.04.07 | ₩61,028 | ₩61,321 | ₩60,841 | ₩61,321 | +0.48% | 10.4만 |
|---|
| 2026.04.06 | ₩61,428 | ₩61,428 | ₩60,894 | ₩61,096 | -0.54% | 3.9천 |
|---|
| 2026.04.02 | ₩60,841 | ₩61,081 | ₩60,841 | ₩61,013 | +0.28% | 1.2만 |
|---|
| 2026.04.01 | ₩61,508 | ₩61,628 | ₩61,188 | ₩61,296 | -0.34% | 2천 |
|---|
| 2026.03.31 | ₩60,701 | ₩61,268 | ₩60,701 | ₩61,161 | +0.76% | 6.6천 |
|---|
| 2026.03.30 | ₩59,853 | ₩59,853 | ₩59,239 | ₩59,473 | -0.64% | 1.8천 |
|---|
| 2026.03.27 | ₩58,919 | ₩60,048 | ₩58,919 | ₩60,048 | +1.92% | 1.2천 |
|---|
| 2026.03.26 | ₩59,533 | ₩59,533 | ₩58,603 | ₩58,603 | -1.56% | 1.5만 |
|---|
| 2026.03.25 | ₩59,680 | ₩60,039 | ₩59,680 | ₩59,713 | +0.06% | 1.5천 |
|---|
| 2026.03.24 | ₩58,665 | ₩58,972 | ₩58,665 | ₩58,840 | +0.30% | 2.3천 |
|---|
| 2026.03.23 | ₩58,142 | ₩58,492 | ₩57,941 | ₩57,941 | -0.35% | 1.6천 |
|---|
| 2026.03.20 | ₩58,158 | ₩58,158 | ₩57,113 | ₩57,190 | -1.67% | 3.8천 |
|---|
| 2026.03.19 | ₩57,585 | ₩58,605 | ₩56,570 | ₩58,428 | +1.46% | 5천 |
|---|
| 2026.03.18 | ₩60,053 | ₩60,067 | ₩59,079 | ₩59,586 | -0.78% | 5.4천 |
|---|
| 2026.03.17 | ₩61,762 | ₩61,762 | ₩61,303 | ₩61,303 | -0.74% | 900 |
|---|
| 2026.03.16 | ₩60,374 | ₩62,155 | ₩60,374 | ₩60,973 | +0.99% | 900 |
|---|
| 2026.03.13 | ₩61,675 | ₩61,675 | ₩60,334 | ₩60,376 | -2.11% | 3.8천 |
|---|
| 2026.03.12 | ₩62,489 | ₩62,522 | ₩62,143 | ₩62,143 | -0.55% | 1.3천 |
|---|
| 2026.03.11 | ₩61,988 | ₩62,841 | ₩61,988 | ₩62,841 | +1.38% | 2.5천 |
|---|
| 2026.03.10 | ₩63,336 | ₩63,970 | ₩63,015 | ₩63,015 | -0.51% | 2.1천 |
|---|
| 2026.03.09 | ₩61,441 | ₩62,553 | ₩61,121 | ₩62,553 | +1.81% | 1.6천 |
|---|
| 2026.03.06 | ₩61,349 | ₩62,548 | ₩61,349 | ₩62,129 | +1.27% | 4.9천 |
|---|
| 2026.03.05 | ₩63,036 | ₩63,036 | ₩61,682 | ₩62,382 | -1.04% | 1.3만 |
|---|
| 2026.03.04 | ₩64,477 | ₩64,477 | ₩63,883 | ₩63,970 | -0.79% | 7.8천 |
|---|
| 2026.03.03 | ₩63,790 | ₩64,070 | ₩62,482 | ₩63,723 | -0.10% | 2.1만 |
|---|
| 2026.03.02 | ₩67,593 | ₩67,625 | ₩66,846 | ₩67,625 | +0.05% | 9.4천 |
|---|
| 2026.02.27 | ₩67,020 | ₩67,847 | ₩67,006 | ₩67,660 | +0.96% | 6.3천 |
|---|
| 2026.02.26 | ₩65,205 | ₩66,490 | ₩65,205 | ₩66,490 | +1.97% | 1.2만 |
|---|
| 2026.02.25 | ₩65,992 | ₩66,312 | ₩65,777 | ₩65,777 | -0.33% | 1만 |
|---|
| 2026.02.24 | ₩64,537 | ₩65,588 | ₩64,537 | ₩65,588 | +1.63% | 2천 |
|---|
| 2026.02.23 | ₩65,378 | ₩65,391 | ₩64,724 | ₩65,031 | -0.53% | 3.5천 |
|---|
| 2026.02.20 | ₩63,310 | ₩63,835 | ₩62,629 | ₩63,835 | +0.83% | 5.1천 |
|---|
| 2026.02.19 | ₩62,255 | ₩62,762 | ₩62,162 | ₩62,576 | +0.51% | 1.1만 |
|---|
| 2026.02.18 | ₩61,722 | ₩62,075 | ₩61,722 | ₩61,810 | +0.14% | 1.8천 |
|---|
| 2026.02.17 | ₩59,597 | ₩60,522 | ₩59,597 | ₩60,522 | +1.55% | 2.2천 |
|---|
| 2026.02.13 | ₩61,748 | ₩62,442 | ₩61,348 | ₩62,251 | +0.81% | 3.6천 |
|---|
| 2026.02.12 | ₩63,550 | ₩63,550 | ₩60,697 | ₩60,697 | -4.49% | 4.9천 |
|---|
| 2026.02.11 | ₩63,160 | ₩63,691 | ₩63,147 | ₩63,691 | +0.84% | 11.8만 |
|---|
| 2026.02.10 | ₩62,028 | ₩62,295 | ₩62,002 | ₩62,189 | +0.26% | 2만 |
|---|
| 2026.02.09 | ₩61,228 | ₩62,561 | ₩61,228 | ₩62,561 | +2.18% | 3.4천 |
|---|
| 2026.02.06 | ₩60,518 | ₩60,518 | ₩60,280 | ₩60,474 | -0.07% | 6.7천 |
|---|
| 2026.02.05 | ₩59,460 | ₩59,460 | ₩58,238 | ₩58,238 | -2.05% | 1.8만 |
|---|
| 2026.02.04 | ₩62,213 | ₩62,242 | ₩60,053 | ₩61,300 | -1.47% | 1.3만 |
|---|
| 2026.02.03 | ₩60,574 | ₩61,588 | ₩60,374 | ₩61,308 | +1.21% | 1.1만 |
|---|
| 2026.02.02 | ₩59,680 | ₩59,693 | ₩58,427 | ₩58,587 | -1.83% | 9.6천 |
|---|
| 2026.01.30 | ₩62,142 | ₩62,282 | ₩58,892 | ₩59,438 | -4.35% | 1.3만 |
|---|
| 2026.01.29 | ₩67,367 | ₩67,367 | ₩63,937 | ₩65,337 | -3.01% | 9.6천 |
|---|
| 2026.01.28 | ₩65,191 | ₩66,072 | ₩64,898 | ₩65,979 | +1.21% | 5.8천 |
|---|
| 2026.01.27 | ₩64,511 | ₩64,910 | ₩63,670 | ₩64,910 | +0.62% | 7천 |
|---|
| 2026.01.26 | ₩65,592 | ₩65,952 | ₩63,977 | ₩64,057 | -2.34% | 9.7천 |
|---|
| 2026.01.23 | ₩62,816 | ₩63,683 | ₩62,816 | ₩63,416 | +0.96% | 2.2만 |
|---|
| 2026.01.22 | ₩61,148 | ₩62,309 | ₩61,001 | ₩62,166 | +1.67% | 4.5만 |
|---|
| 2026.01.21 | ₩60,801 | ₩60,841 | ₩60,267 | ₩60,426 | -0.62% | 1.2만 |
|---|
| 2026.01.20 | ₩59,666 | ₩59,920 | ₩59,520 | ₩59,912 | +0.41% | 1.2만 |
|---|
| 2026.01.16 | ₩57,891 | ₩58,599 | ₩57,157 | ₩57,972 | +0.14% | 1.6만 |
|---|
| 2026.01.15 | ₩57,783 | ₩58,339 | ₩57,678 | ₩58,118 | +0.58% | 7.1천 |
|---|
| 2026.01.14 | ₩58,225 | ₩58,412 | ₩57,769 | ₩58,076 | -0.26% | 9.5천 |
|---|
| 2026.01.13 | ₩58,132 | ₩58,132 | ₩57,254 | ₩57,254 | -1.51% | 7.2천 |
|---|
| 2026.01.12 | ₩56,944 | ₩56,944 | ₩56,905 | ₩56,905 | -0.07% | 600 |
|---|
| 2026.01.09 | ₩55,036 | ₩55,409 | ₩55,036 | ₩55,230 | +0.35% | 1.8천 |
|---|
| 2026.01.08 | ₩53,394 | ₩54,303 | ₩53,394 | ₩54,303 | +1.70% | 7.9천 |
|---|
| 2026.01.07 | ₩53,341 | ₩54,370 | ₩53,341 | ₩54,370 | +1.93% | 9.1만 |
|---|
| 2026.01.06 | ₩54,582 | ₩55,036 | ₩54,382 | ₩55,025 | +0.81% | 4.1천 |
|---|
| 2026.01.05 | ₩53,234 | ₩53,968 | ₩53,061 | ₩53,465 | +0.43% | 6.3천 |
|---|
| 2026.01.02 | ₩52,353 | ₩52,527 | ₩51,219 | ₩51,795 | -1.07% | 6.7천 |
|---|
| 2025.12.31 | ₩52,086 | ₩52,086 | ₩51,563 | ₩51,563 | -1.00% | 3천 |
|---|
| 2025.12.30 | ₩52,448 | ₩52,954 | ₩52,309 | ₩52,309 | -0.26% | 8.4천 |
|---|
| 2025.12.29 | ₩51,799 | ₩51,913 | ₩51,446 | ₩51,779 | -0.04% | 2.5만 |
|---|
| 2025.12.26 | ₩53,247 | ₩53,661 | ₩53,247 | ₩53,625 | +0.71% | 3.2천 |
|---|
| 2025.12.24 | ₩52,807 | ₩52,927 | ₩52,553 | ₩52,804 | -0.01% | 9.2천 |
|---|
| 2025.12.23 | ₩53,061 | ₩53,122 | ₩52,601 | ₩53,122 | +0.12% | 1.8천 |
|---|
| 2025.12.22 | ₩53,648 | ₩53,674 | ₩53,381 | ₩53,434 | -0.40% | 1.5천 |
|---|
| 2025.12.19 | ₩52,086 | ₩52,540 | ₩52,081 | ₩52,081 | -0.01% | 1.4만 |
|---|
| 2025.12.18 | ₩51,246 | ₩51,611 | ₩51,232 | ₩51,248 | +0.01% | 1.4만 |
|---|
| 2025.12.17 | ₩51,412 | ₩51,593 | ₩51,204 | ₩51,516 | +0.20% | 4.7천 |
|---|
| 2025.12.16 | ₩51,149 | ₩51,179 | ₩50,525 | ₩50,885 | -0.52% | 2.6만 |
|---|
| 2025.12.15 | ₩51,499 | ₩51,511 | ₩51,192 | ₩51,307 | -0.37% | 1.2만 |
|---|
| 2025.12.12 | ₩51,739 | ₩51,739 | ₩51,175 | ₩51,255 | -0.94% | 1.7천 |
|---|
| 2025.12.11 | ₩52,220 | ₩52,300 | ₩51,873 | ₩51,873 | -0.66% | 3.2천 |
|---|
| 2025.12.10 | ₩50,018 | ₩50,792 | ₩49,651 | ₩50,638 | +1.24% | 1.8만 |
|---|
| 2025.12.09 | ₩50,405 | ₩50,418 | ₩50,281 | ₩50,281 | -0.25% | 3.1천 |
|---|
| 2025.12.08 | ₩49,724 | ₩49,724 | ₩49,471 | ₩49,497 | -0.46% | 1.5만 |
|---|
| 2025.12.05 | ₩50,927 | ₩51,005 | ₩50,135 | ₩50,135 | -1.55% | 6.3천 |
|---|
| 2025.12.04 | ₩49,878 | ₩50,191 | ₩49,878 | ₩50,181 | +0.61% | 2.7천 |
|---|
| 2025.12.03 | ₩49,938 | ₩50,498 | ₩49,938 | ₩50,155 | +0.44% | 4.6만 |
|---|
| 2025.12.02 | ₩49,783 | ₩49,783 | ₩49,783 | ₩49,783 | 0.00% | 200 |
|---|
| 2025.12.01 | ₩50,445 | ₩50,588 | ₩50,354 | ₩50,354 | -0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩49,804 | ₩50,026 | ₩49,778 | ₩50,026 | +0.44% | 1천 |
|---|
| 2025.11.26 | ₩48,443 | ₩48,853 | ₩48,430 | ₩48,702 | +0.53% | 3.8천 |
|---|
| 2025.11.25 | ₩47,223 | ₩47,223 | ₩47,223 | ₩47,223 | 0.00% | 200 |
|---|
| 2025.11.24 | ₩46,108 | ₩46,988 | ₩46,108 | ₩46,988 | +1.91% | 1.6천 |
|---|
| 2025.11.21 | ₩45,561 | ₩45,738 | ₩45,495 | ₩45,495 | -0.14% | 1천 |
|---|
| 2025.11.20 | ₩45,496 | ₩45,496 | ₩45,496 | ₩45,496 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩46,588 | ₩46,855 | ₩46,588 | ₩46,855 | +0.57% | 700 |
|---|
| 2025.11.18 | ₩46,388 | ₩46,655 | ₩46,352 | ₩46,571 | +0.39% | 2.2천 |
|---|
| 2025.11.17 | ₩46,655 | ₩47,082 | ₩46,320 | ₩46,320 | -0.72% | 600 |
|---|
| 2025.11.14 | ₩46,828 | ₩47,295 | ₩46,828 | ₩47,083 | +0.54% | 2.5천 |
|---|
| 2025.11.13 | ₩48,096 | ₩48,096 | ₩47,375 | ₩47,480 | -1.28% | 5.9천 |
|---|
| 2025.11.12 | ₩47,776 | ₩48,523 | ₩47,776 | ₩48,230 | +0.95% | 8.8천 |
|---|
| 2025.11.11 | ₩47,469 | ₩47,562 | ₩47,389 | ₩47,496 | +0.06% | 1.4만 |
|---|
| 2025.11.10 | ₩46,895 | ₩47,257 | ₩46,868 | ₩47,257 | +0.77% | 1.3천 |
|---|
| 2025.11.07 | ₩45,587 | ₩48,390 | ₩45,400 | ₩45,719 | +0.29% | 8.8만 |
|---|
| 2025.11.06 | ₩45,400 | ₩45,400 | ₩45,160 | ₩45,160 | -0.53% | 1.1천 |
|---|
| 2025.11.05 | ₩44,626 | ₩44,827 | ₩44,626 | ₩44,808 | +0.41% | 1.7천 |
|---|
| 2025.11.04 | ₩44,560 | ₩44,560 | ₩44,122 | ₩44,122 | -0.98% | 1.8천 |
|---|
| 2025.11.03 | ₩45,601 | ₩45,601 | ₩45,426 | ₩45,426 | -0.38% | 200 |
|---|
| 2025.10.31 | ₩45,468 | ₩45,595 | ₩45,468 | ₩45,595 | +0.28% | 600 |
|---|
| 2025.10.30 | ₩45,654 | ₩45,937 | ₩45,654 | ₩45,928 | +0.60% | 200 |
|---|
| 2025.10.29 | ₩45,883 | ₩46,014 | ₩45,414 | ₩45,456 | -0.93% | 600 |
|---|
| 2025.10.28 | ₩45,264 | ₩45,440 | ₩45,147 | ₩45,416 | +0.34% | 2.5천 |
|---|
| 2025.10.27 | ₩44,973 | ₩45,073 | ₩44,693 | ₩45,073 | +0.22% | 400 |
|---|
| 2025.10.24 | ₩46,097 | ₩46,321 | ₩46,041 | ₩46,129 | +0.07% | 1.8천 |
|---|
| 2025.10.23 | ₩46,281 | ₩46,281 | ₩46,228 | ₩46,228 | -0.12% | 200 |
|---|
| 2025.10.22 | ₩44,867 | ₩45,623 | ₩44,867 | ₩45,623 | +1.69% | 2.1천 |
|---|
| 2025.10.21 | ₩46,041 | ₩46,041 | ₩45,302 | ₩45,302 | -1.61% | 7.1천 |
|---|
| 2025.10.20 | ₩47,896 | ₩48,283 | ₩47,896 | ₩48,254 | +0.75% | 4.4천 |
|---|
| 2025.10.17 | ₩48,190 | ₩48,190 | ₩46,787 | ₩47,229 | -1.99% | 1.3만 |
|---|
| 2025.10.16 | ₩49,124 | ₩49,124 | ₩48,937 | ₩48,974 | -0.30% | 5.4천 |
|---|
| 2025.10.15 | ₩47,920 | ₩48,350 | ₩47,920 | ₩48,299 | +0.79% | 2.8천 |
|---|
| 2025.10.14 | ₩46,935 | ₩47,089 | ₩46,935 | ₩47,089 | +0.33% | 100 |
|---|
| 2025.10.13 | ₩47,171 | ₩47,303 | ₩47,171 | ₩47,303 | +0.28% | 300 |
|---|
| 2025.10.10 | ₩45,841 | ₩45,948 | ₩45,547 | ₩45,547 | -0.64% | 900 |
|---|