시장 데이터를 불러오는 중
전체 종목
SMI 3Fourteen REAL Asset Allocation ETF 과거 주가
SMI 3Fourteen REAL Asset Allocation ETF · RAA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SMI 3Fourteen REAL Asset Allocation ETF · RAA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,513 | ₩40,651 | ₩40,513 | ₩40,613 | +0.25% | 2.9만 |
| 2026.10.08 | ₩40,459 | ₩40,506 | ₩40,366 | ₩40,438 | -0.05% | 3.8만 |
| 2026.10.07 | ₩40,459 | ₩40,459 | ₩40,339 | ₩40,432 | -0.07% | 4.8만 |
| 2026.10.06 | ₩40,553 | ₩40,794 | ₩40,423 | ₩40,620 | +0.17% | 6.5만 |
| 2026.10.05 | ₩40,285 | ₩40,687 | ₩40,233 | ₩40,451 | +0.41% | 13만 |
| 2026.10.02 | ₩40,566 | ₩40,566 | ₩40,205 | ₩40,305 | -0.64% | 8.2만 |
| 2026.10.01 | ₩39,991 | ₩40,218 | ₩39,910 | ₩40,165 | +0.44% | 10만 |
| 2026.09.30 | ₩40,473 | ₩40,473 | ₩40,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,034 |
| -1.08% |
| 6.4만 |
| 2026.09.29 | ₩40,285 | ₩40,285 | ₩39,969 | ₩40,056 | -0.57% | 5만 |
|---|
| 2026.09.28 | ₩40,392 | ₩40,392 | ₩40,105 | ₩40,131 | -0.65% | 3.4만 |
|---|
| 2026.09.25 | ₩40,673 | ₩40,687 | ₩40,366 | ₩40,482 | -0.47% | 1.2만 |
|---|
| 2026.09.24 | ₩40,352 | ₩40,473 | ₩40,352 | ₩40,453 | +0.25% | 2.6만 |
|---|
| 2026.09.23 | ₩40,620 | ₩40,620 | ₩40,486 | ₩40,490 | -0.32% | 3.2만 |
|---|
| 2026.09.22 | ₩40,703 | ₩40,807 | ₩40,680 | ₩40,780 | +0.19% | 3.4만 |
|---|
| 2026.09.21 | ₩40,432 | ₩40,739 | ₩40,432 | ₩40,684 | +0.62% | 1.4만 |
|---|
| 2026.09.18 | ₩40,727 | ₩40,727 | ₩40,288 | ₩40,374 | -0.87% | 2.3만 |
|---|
| 2026.09.17 | ₩40,044 | ₩40,432 | ₩40,044 | ₩40,400 | +0.89% | 4.7만 |
|---|
| 2026.09.16 | ₩40,312 | ₩40,325 | ₩39,884 | ₩40,042 | -0.67% | 4.5만 |
|---|
| 2026.09.15 | ₩40,339 | ₩40,685 | ₩40,339 | ₩40,404 | +0.16% | 6.8만 |
|---|
| 2026.09.14 | ₩40,165 | ₩40,700 | ₩40,165 | ₩40,449 | +0.71% | 2만 |
|---|
| 2026.09.11 | ₩40,606 | ₩40,714 | ₩40,606 | ₩40,637 | +0.08% | 6.8만 |
|---|
| 2026.09.10 | ₩40,513 | ₩40,593 | ₩40,499 | ₩40,503 | -0.02% | 8.6천 |
|---|
| 2026.09.09 | ₩40,821 | ₩40,932 | ₩40,740 | ₩40,759 | -0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩40,928 | ₩40,968 | ₩40,819 | ₩40,819 | -0.26% | 6.6만 |
|---|
| 2026.09.04 | ₩41,142 | ₩41,142 | ₩40,861 | ₩40,905 | -0.58% | 3.5만 |
|---|
| 2026.09.03 | ₩40,847 | ₩41,008 | ₩40,847 | ₩40,962 | +0.28% | 2.2만 |
|---|
| 2026.09.02 | ₩40,569 | ₩40,807 | ₩40,569 | ₩40,707 | +0.34% | 3.9만 |
|---|
| 2026.09.01 | ₩40,794 | ₩40,981 | ₩40,526 | ₩40,582 | -0.52% | 13.5만 |
|---|
| 2026.08.31 | ₩40,687 | ₩40,806 | ₩40,687 | ₩40,806 | +0.29% | 4.3만 |
|---|
| 2026.08.28 | ₩40,874 | ₩40,995 | ₩40,714 | ₩40,752 | -0.30% | 3.6만 |
|---|
| 2026.08.27 | ₩40,821 | ₩40,941 | ₩40,799 | ₩40,921 | +0.25% | 3.7만 |
|---|
| 2026.08.26 | ₩40,834 | ₩40,834 | ₩40,727 | ₩40,744 | -0.22% | 9.9천 |
|---|
| 2026.08.25 | ₩40,714 | ₩40,794 | ₩40,714 | ₩40,772 | +0.14% | 2.6만 |
|---|
| 2026.08.24 | ₩40,861 | ₩40,861 | ₩40,667 | ₩40,735 | -0.31% | 4.1만 |
|---|
| 2026.08.21 | ₩40,807 | ₩40,914 | ₩40,780 | ₩40,839 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩40,660 | ₩40,660 | ₩40,593 | ₩40,612 | -0.12% | 8.5천 |
|---|
| 2026.08.19 | ₩40,513 | ₩40,687 | ₩40,513 | ₩40,576 | +0.16% | 4.4만 |
|---|
| 2026.08.18 | ₩40,386 | ₩40,419 | ₩40,352 | ₩40,352 | -0.08% | 1.5만 |
|---|
| 2026.08.17 | ₩40,540 | ₩40,647 | ₩40,540 | ₩40,602 | +0.16% | 3.7만 |
|---|
| 2026.08.14 | ₩40,580 | ₩40,580 | ₩40,491 | ₩40,545 | -0.09% | 4.3만 |
|---|
| 2026.08.13 | ₩40,459 | ₩40,553 | ₩40,459 | ₩40,534 | +0.19% | 5.4천 |
|---|
| 2026.08.12 | ₩40,406 | ₩40,481 | ₩40,406 | ₩40,438 | +0.08% | 2.2만 |
|---|
| 2026.08.11 | ₩40,305 | ₩40,332 | ₩40,254 | ₩40,273 | -0.08% | 2.2만 |
|---|
| 2026.08.10 | ₩40,111 | ₩40,312 | ₩40,111 | ₩40,273 | +0.40% | 2.8만 |
|---|
| 2026.08.07 | ₩39,884 | ₩40,352 | ₩39,884 | ₩40,137 | +0.63% | 3.5만 |
|---|
| 2026.08.06 | ₩39,603 | ₩39,977 | ₩39,603 | ₩39,919 | +0.80% | 1.5만 |
|---|
| 2026.08.05 | ₩39,910 | ₩40,387 | ₩39,910 | ₩39,936 | +0.06% | 5.7만 |
|---|
| 2026.08.04 | ₩39,884 | ₩39,977 | ₩39,564 | ₩39,933 | +0.12% | 6.2만 |
|---|
| 2026.08.03 | ₩39,348 | ₩39,496 | ₩39,174 | ₩39,482 | +0.34% | 8.1만 |
|---|
| 2026.07.31 | ₩39,449 | ₩39,455 | ₩39,121 | ₩39,397 | -0.13% | 5.8만 |
|---|
| 2026.07.30 | ₩38,987 | ₩39,397 | ₩38,987 | ₩39,397 | +1.05% | 2.4만 |
|---|
| 2026.07.29 | ₩39,134 | ₩39,362 | ₩38,920 | ₩38,928 | -0.53% | 3.1만 |
|---|
| 2026.07.28 | ₩39,375 | ₩39,375 | ₩39,041 | ₩39,118 | -0.65% | 1.4만 |
|---|
| 2026.07.27 | ₩39,402 | ₩39,516 | ₩39,215 | ₩39,291 | -0.28% | 7.8만 |
|---|
| 2026.07.24 | ₩39,395 | ₩39,563 | ₩39,362 | ₩39,393 | -0.01% | 4.2만 |
|---|
| 2026.07.23 | ₩39,576 | ₩39,589 | ₩39,402 | ₩39,461 | -0.29% | 4.6만 |
|---|
| 2026.07.22 | ₩39,690 | ₩39,790 | ₩39,690 | ₩39,715 | +0.06% | 2만 |
|---|
| 2026.07.21 | ₩39,710 | ₩39,844 | ₩39,455 | ₩39,643 | -0.17% | 10.2만 |
|---|
| 2026.07.20 | ₩39,161 | ₩39,446 | ₩39,161 | ₩39,215 | +0.14% | 4.3만 |
|---|
| 2026.07.17 | ₩38,960 | ₩39,315 | ₩38,960 | ₩39,239 | +0.71% | 2.2만 |
|---|
| 2026.07.16 | ₩39,335 | ₩39,449 | ₩39,255 | ₩39,308 | -0.07% | 2.9만 |
|---|
| 2026.07.15 | ₩39,696 | ₩39,704 | ₩39,455 | ₩39,592 | -0.26% | 1.7만 |
|---|
| 2026.07.14 | ₩39,322 | ₩39,616 | ₩39,322 | ₩39,596 | +0.70% | 7만 |
|---|
| 2026.07.13 | ₩39,482 | ₩39,482 | ₩39,281 | ₩39,322 | -0.41% | 2.5만 |
|---|
| 2026.07.10 | ₩39,509 | ₩39,576 | ₩39,469 | ₩39,556 | +0.12% | 4만 |
|---|
| 2026.07.09 | ₩39,268 | ₩39,536 | ₩39,268 | ₩39,467 | +0.51% | 3.1만 |
|---|
| 2026.07.08 | ₩39,107 | ₩39,268 | ₩39,014 | ₩39,268 | +0.41% | 2.8만 |
|---|
| 2026.07.07 | ₩39,482 | ₩39,528 | ₩39,261 | ₩39,335 | -0.37% | 6.2만 |
|---|
| 2026.07.06 | ₩39,589 | ₩39,897 | ₩39,295 | ₩39,588 | -0.00% | 12.2만 |
|---|
| 2026.07.02 | ₩39,402 | ₩39,644 | ₩39,081 | ₩39,289 | -0.29% | 11.1만 |
|---|
| 2026.07.01 | ₩39,442 | ₩39,454 | ₩39,174 | ₩39,240 | -0.51% | 20만 |
|---|
| 2026.06.30 | ₩39,054 | ₩39,509 | ₩39,054 | ₩39,466 | +1.06% | 3.2만 |
|---|
| 2026.06.29 | ₩39,442 | ₩39,442 | ₩38,980 | ₩39,299 | -0.36% | 7.4만 |
|---|
| 2026.06.26 | ₩38,853 | ₩39,215 | ₩38,853 | ₩39,095 | +0.62% | 2.9만 |
|---|
| 2026.06.25 | ₩38,987 | ₩39,288 | ₩38,987 | ₩39,161 | +0.45% | 6.4만 |
|---|
| 2026.06.24 | ₩39,215 | ₩39,215 | ₩38,840 | ₩38,947 | -0.68% | 5.1만 |
|---|
| 2026.06.23 | ₩39,228 | ₩39,422 | ₩39,194 | ₩39,253 | +0.06% | 5만 |
|---|
| 2026.06.22 | ₩39,629 | ₩39,964 | ₩39,629 | ₩39,830 | +0.51% | 4.4만 |
|---|
| 2026.06.18 | ₩40,014 | ₩40,014 | ₩39,750 | ₩39,896 | -0.29% | 4.4만 |
|---|
| 2026.06.17 | ₩40,078 | ₩40,151 | ₩39,603 | ₩39,627 | -1.13% | 2.5만 |
|---|
| 2026.06.16 | ₩40,392 | ₩40,419 | ₩40,151 | ₩40,151 | -0.60% | 2.3만 |
|---|
| 2026.06.15 | ₩40,269 | ₩40,446 | ₩40,269 | ₩40,399 | +0.32% | 2.9만 |
|---|
| 2026.06.12 | ₩39,977 | ₩40,078 | ₩39,797 | ₩39,992 | +0.04% | 4.7만 |
|---|
| 2026.06.11 | ₩39,241 | ₩39,910 | ₩39,241 | ₩39,873 | +1.61% | 3.8만 |
|---|
| 2026.06.10 | ₩39,737 | ₩39,777 | ₩39,346 | ₩39,346 | -0.98% | 3만 |
|---|
| 2026.06.09 | ₩39,951 | ₩40,098 | ₩39,255 | ₩39,704 | -0.62% | 9.9만 |
|---|
| 2026.06.08 | ₩39,763 | ₩40,593 | ₩39,763 | ₩39,897 | +0.34% | 5.3만 |
|---|
| 2026.06.05 | ₩40,647 | ₩40,647 | ₩39,603 | ₩39,672 | -2.40% | 10.3만 |
|---|
| 2026.06.04 | ₩40,794 | ₩40,794 | ₩40,586 | ₩40,734 | -0.15% | 9.2만 |
|---|
| 2026.06.03 | ₩40,995 | ₩40,995 | ₩40,779 | ₩40,779 | -0.53% | 9.1만 |
|---|
| 2026.06.02 | ₩40,834 | ₩40,942 | ₩40,767 | ₩40,942 | +0.27% | 7.1만 |
|---|
| 2026.06.01 | ₩40,754 | ₩40,976 | ₩40,553 | ₩40,814 | +0.15% | 9.2만 |
|---|
| 2026.05.29 | ₩40,807 | ₩40,807 | ₩40,606 | ₩40,696 | -0.27% | 6.6만 |
|---|
| 2026.05.28 | ₩40,325 | ₩40,823 | ₩40,325 | ₩40,627 | +0.75% | 4.1만 |
|---|
| 2026.05.27 | ₩40,647 | ₩40,647 | ₩40,379 | ₩40,439 | -0.51% | 2.9만 |
|---|
| 2026.05.26 | ₩40,232 | ₩40,593 | ₩40,232 | ₩40,553 | +0.80% | 5.7만 |
|---|
| 2026.05.22 | ₩40,272 | ₩40,289 | ₩40,178 | ₩40,220 | -0.13% | 1.8만 |
|---|
| 2026.05.21 | ₩39,921 | ₩40,205 | ₩39,921 | ₩40,192 | +0.68% | 1.5만 |
|---|
| 2026.05.20 | ₩40,044 | ₩40,098 | ₩39,716 | ₩40,078 | +0.08% | 3.2만 |
|---|
| 2026.05.19 | ₩39,723 | ₩39,857 | ₩39,576 | ₩39,696 | -0.07% | 4.7만 |
|---|
| 2026.05.18 | ₩40,084 | ₩40,098 | ₩39,803 | ₩39,963 | -0.30% | 4.2만 |
|---|
| 2026.05.15 | ₩40,272 | ₩40,272 | ₩39,951 | ₩39,985 | -0.71% | 3만 |
|---|
| 2026.05.14 | ₩40,486 | ₩40,660 | ₩40,486 | ₩40,580 | +0.23% | 3만 |
|---|
| 2026.05.13 | ₩40,526 | ₩40,566 | ₩40,312 | ₩40,519 | -0.02% | 4.1만 |
|---|
| 2026.05.12 | ₩40,660 | ₩40,660 | ₩40,084 | ₩40,418 | -0.60% | 8.5만 |
|---|
| 2026.05.11 | ₩40,312 | ₩40,586 | ₩40,312 | ₩40,546 | +0.58% | 5.2만 |
|---|
| 2026.05.08 | ₩40,151 | ₩40,352 | ₩40,125 | ₩40,331 | +0.45% | 4.9만 |
|---|
| 2026.05.07 | ₩40,258 | ₩40,258 | ₩39,910 | ₩39,957 | -0.75% | 7.4만 |
|---|
| 2026.05.06 | ₩40,018 | ₩40,151 | ₩39,964 | ₩40,146 | +0.32% | 5.6만 |
|---|
| 2026.05.05 | ₩39,522 | ₩39,683 | ₩39,522 | ₩39,647 | +0.31% | 6.1만 |
|---|
| 2026.05.04 | ₩39,723 | ₩39,723 | ₩39,252 | ₩39,335 | -0.98% | 11.1만 |
|---|
| 2026.05.01 | ₩39,723 | ₩39,723 | ₩39,472 | ₩39,489 | -0.59% | 9.5만 |
|---|
| 2026.04.30 | ₩39,161 | ₩39,482 | ₩39,148 | ₩39,469 | +0.79% | 3.8만 |
|---|
| 2026.04.29 | ₩39,429 | ₩39,429 | ₩39,031 | ₩39,146 | -0.72% | 5.8만 |
|---|
| 2026.04.28 | ₩39,362 | ₩39,362 | ₩39,014 | ₩39,122 | -0.61% | 8.8만 |
|---|
| 2026.04.27 | ₩39,469 | ₩39,469 | ₩39,215 | ₩39,268 | -0.51% | 2.7만 |
|---|
| 2026.04.24 | ₩39,107 | ₩39,308 | ₩39,107 | ₩39,298 | +0.49% | 2.8만 |
|---|
| 2026.04.23 | ₩39,134 | ₩39,168 | ₩38,933 | ₩39,031 | -0.26% | 2.7만 |
|---|
| 2026.04.22 | ₩39,067 | ₩39,141 | ₩39,067 | ₩39,136 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩38,773 | ₩39,027 | ₩38,746 | ₩38,769 | -0.01% | 4만 |
|---|
| 2026.04.20 | ₩39,094 | ₩39,094 | ₩38,867 | ₩38,971 | -0.31% | 4.5만 |
|---|
| 2026.04.17 | ₩38,786 | ₩39,041 | ₩38,786 | ₩39,014 | +0.59% | 5.8만 |
|---|
| 2026.04.16 | ₩38,880 | ₩38,880 | ₩38,719 | ₩38,786 | -0.24% | 2.8만 |
|---|
| 2026.04.15 | ₩38,519 | ₩38,719 | ₩38,519 | ₩38,698 | +0.47% | 3.3만 |
|---|
| 2026.04.14 | ₩38,478 | ₩38,560 | ₩38,393 | ₩38,560 | +0.21% | 2.6만 |
|---|
| 2026.04.13 | ₩37,729 | ₩38,258 | ₩37,729 | ₩38,251 | +1.38% | 6.6만 |
|---|
| 2026.04.10 | ₩38,318 | ₩38,318 | ₩37,970 | ₩37,999 | -0.83% | 4.2만 |
|---|
| 2026.04.09 | ₩38,130 | ₩38,130 | ₩37,823 | ₩38,010 | -0.32% | 2.5만 |
|---|
| 2026.04.08 | ₩38,197 | ₩38,197 | ₩37,796 | ₩37,879 | -0.83% | 5.9만 |
|---|
| 2026.04.07 | ₩37,073 | ₩37,368 | ₩37,073 | ₩37,334 | +0.70% | 2만 |
|---|
| 2026.04.06 | ₩36,979 | ₩37,327 | ₩36,979 | ₩37,317 | +0.91% | 4.1만 |
|---|
| 2026.04.02 | ₩37,046 | ₩37,194 | ₩36,792 | ₩37,186 | +0.38% | 2.7만 |
|---|
| 2026.04.01 | ₩37,140 | ₩37,301 | ₩37,046 | ₩37,153 | +0.04% | 13.7만 |
|---|
| 2026.03.31 | ₩36,792 | ₩36,990 | ₩36,453 | ₩36,954 | +0.44% | 2.5만 |
|---|
| 2026.03.30 | ₩36,364 | ₩36,607 | ₩36,196 | ₩36,285 | -0.22% | 5.3만 |
|---|
| 2026.03.27 | ₩36,391 | ₩36,544 | ₩36,297 | ₩36,345 | -0.13% | 2만 |
|---|
| 2026.03.26 | ₩36,739 | ₩36,846 | ₩36,471 | ₩36,482 | -0.70% | 3만 |
|---|
| 2026.03.25 | ₩37,020 | ₩37,038 | ₩36,926 | ₩36,953 | -0.18% | 4.8만 |
|---|
| 2026.03.24 | ₩36,538 | ₩36,819 | ₩36,538 | ₩36,677 | +0.38% | 1.6만 |
|---|
| 2026.03.23 | ₩36,471 | ₩36,983 | ₩36,471 | ₩36,748 | +0.76% | 1.7만 |
|---|
| 2026.03.20 | ₩37,220 | ₩37,220 | ₩36,377 | ₩36,471 | -2.01% | 3.5만 |
|---|
| 2026.03.19 | ₩36,685 | ₩37,247 | ₩36,575 | ₩37,099 | +1.13% | 6만 |
|---|
| 2026.03.18 | ₩37,635 | ₩37,635 | ₩37,220 | ₩37,223 | -1.10% | 5.1만 |
|---|
| 2026.03.17 | ₩37,796 | ₩37,796 | ₩37,702 | ₩37,710 | -0.23% | 1.6만 |
|---|
| 2026.03.16 | ₩37,809 | ₩38,238 | ₩37,480 | ₩37,558 | -0.67% | 1.3만 |
|---|
| 2026.03.13 | ₩37,682 | ₩37,702 | ₩37,234 | ₩37,278 | -1.07% | 2.9만 |
|---|
| 2026.03.12 | ₩37,675 | ₩37,682 | ₩37,520 | ₩37,520 | -0.41% | 2만 |
|---|
| 2026.03.11 | ₩37,608 | ₩37,950 | ₩37,608 | ₩37,910 | +0.80% | 1.5만 |
|---|
| 2026.03.10 | ₩38,291 | ₩38,291 | ₩37,916 | ₩37,970 | -0.84% | 6.4만 |
|---|
| 2026.03.09 | ₩37,796 | ₩37,983 | ₩37,394 | ₩37,967 | +0.45% | 6만 |
|---|
| 2026.03.06 | ₩37,448 | ₩37,903 | ₩37,448 | ₩37,761 | +0.84% | 4.7만 |
|---|
| 2026.03.05 | ₩38,104 | ₩38,104 | ₩37,736 | ₩37,954 | -0.39% | 2.5만 |
|---|
| 2026.03.04 | ₩38,197 | ₩38,291 | ₩38,070 | ₩38,228 | +0.08% | 4.3만 |
|---|
| 2026.03.03 | ₩38,130 | ₩38,130 | ₩37,562 | ₩38,010 | -0.32% | 3.2만 |
|---|
| 2026.03.02 | ₩38,452 | ₩38,612 | ₩38,371 | ₩38,565 | +0.30% | 6.1만 |
|---|
| 2026.02.27 | ₩38,184 | ₩38,572 | ₩38,184 | ₩38,559 | +0.98% | 5.2만 |
|---|
| 2026.02.26 | ₩38,840 | ₩38,947 | ₩38,331 | ₩38,579 | -0.67% | 2.3만 |
|---|
| 2026.02.25 | ₩38,358 | ₩38,679 | ₩38,358 | ₩38,638 | +0.73% | 2.1만 |
|---|
| 2026.02.24 | ₩38,251 | ₩38,385 | ₩38,089 | ₩38,363 | +0.29% | 1.8만 |
|---|
| 2026.02.23 | ₩38,184 | ₩38,345 | ₩38,090 | ₩38,173 | -0.03% | 2.6만 |
|---|
| 2026.02.20 | ₩37,997 | ₩38,304 | ₩37,997 | ₩38,304 | +0.81% | 9.8만 |
|---|
| 2026.02.19 | ₩37,809 | ₩38,077 | ₩37,809 | ₩38,057 | +0.65% | 4.3만 |
|---|
| 2026.02.18 | ₩37,796 | ₩38,224 | ₩37,796 | ₩38,081 | +0.75% | 7.6만 |
|---|
| 2026.02.17 | ₩38,010 | ₩38,010 | ₩37,542 | ₩37,835 | -0.46% | 6.3만 |
|---|
| 2026.02.13 | ₩37,903 | ₩38,117 | ₩37,863 | ₩38,003 | +0.26% | 1.5만 |
|---|
| 2026.02.12 | ₩38,465 | ₩38,559 | ₩37,793 | ₩37,793 | -1.75% | 8.4만 |
|---|
| 2026.02.11 | ₩38,572 | ₩38,572 | ₩38,064 | ₩38,291 | -0.73% | 5.8만 |
|---|
| 2026.02.10 | ₩38,345 | ₩38,345 | ₩38,152 | ₩38,152 | -0.50% | 4.9만 |
|---|
| 2026.02.09 | ₩37,876 | ₩38,224 | ₩37,836 | ₩38,187 | +0.82% | 4.2만 |
|---|
| 2026.02.06 | ₩37,194 | ₩37,886 | ₩37,194 | ₩37,871 | +1.82% | 4.6만 |
|---|
| 2026.02.05 | ₩37,608 | ₩37,608 | ₩37,113 | ₩37,165 | -1.18% | 6.3만 |
|---|
| 2026.02.04 | ₩37,836 | ₩37,943 | ₩37,481 | ₩37,670 | -0.44% | 6.4만 |
|---|
| 2026.02.03 | ₩38,224 | ₩38,224 | ₩37,528 | ₩37,836 | -1.02% | 9.8만 |
|---|
| 2026.02.02 | ₩37,809 | ₩37,809 | ₩37,527 | ₩37,742 | -0.18% | 11.7만 |
|---|
| 2026.01.30 | ₩38,171 | ₩38,398 | ₩37,622 | ₩37,808 | -0.95% | 12.9만 |
|---|
| 2026.01.29 | ₩38,599 | ₩38,853 | ₩37,997 | ₩38,561 | -0.10% | 8.5만 |
|---|
| 2026.01.28 | ₩38,626 | ₩38,666 | ₩38,478 | ₩38,599 | -0.07% | 2.1만 |
|---|
| 2026.01.27 | ₩38,274 | ₩38,452 | ₩38,262 | ₩38,448 | +0.45% | 5.2만 |
|---|
| 2026.01.26 | ₩38,023 | ₩38,238 | ₩38,023 | ₩38,137 | +0.30% | 4.1만 |
|---|
| 2026.01.23 | ₩37,916 | ₩38,077 | ₩37,914 | ₩38,029 | +0.30% | 8.6만 |
|---|
| 2026.01.22 | ₩37,956 | ₩37,997 | ₩37,782 | ₩37,928 | -0.07% | 6.1만 |
|---|
| 2026.01.21 | ₩37,274 | ₩37,762 | ₩37,274 | ₩37,716 | +1.18% | 3.9만 |
|---|
| 2026.01.20 | ₩37,542 | ₩37,542 | ₩37,260 | ₩37,289 | -0.67% | 9.2만 |
|---|
| 2026.01.16 | ₩37,649 | ₩37,781 | ₩37,568 | ₩37,681 | +0.09% | 3.9만 |
|---|
| 2026.01.15 | ₩37,742 | ₩37,890 | ₩37,722 | ₩37,725 | -0.05% | 6.4만 |
|---|
| 2026.01.14 | ₩37,595 | ₩37,689 | ₩37,501 | ₩37,682 | +0.23% | 7만 |
|---|
| 2026.01.13 | ₩37,970 | ₩37,970 | ₩37,635 | ₩37,710 | -0.68% | 8.2만 |
|---|
| 2026.01.12 | ₩37,568 | ₩37,829 | ₩37,568 | ₩37,745 | +0.47% | 12만 |
|---|
| 2026.01.09 | ₩37,327 | ₩37,595 | ₩37,327 | ₩37,568 | +0.65% | 8.3만 |
|---|
| 2026.01.08 | ₩37,234 | ₩37,321 | ₩37,180 | ₩37,321 | +0.23% | 2.6만 |
|---|
| 2026.01.07 | ₩37,528 | ₩37,528 | ₩37,314 | ₩37,352 | -0.47% | 8.1만 |
|---|
| 2026.01.06 | ₩37,207 | ₩37,468 | ₩37,207 | ₩37,467 | +0.70% | 11.3만 |
|---|
| 2026.01.05 | ₩37,006 | ₩37,247 | ₩37,006 | ₩37,187 | +0.49% | 26.6만 |
|---|
| 2026.01.02 | ₩37,020 | ₩37,057 | ₩36,718 | ₩36,848 | -0.46% | 18.8만 |
|---|
| 2025.12.31 | ₩36,990 | ₩36,990 | ₩36,793 | ₩36,793 | -0.53% | 3.8만 |
|---|
| 2025.12.30 | ₩37,260 | ₩37,260 | ₩36,993 | ₩36,993 | -0.72% | 5.5만 |
|---|
| 2025.12.29 | ₩36,939 | ₩37,033 | ₩36,899 | ₩36,946 | +0.02% | 4.7만 |
|---|
| 2025.12.26 | ₩37,020 | ₩37,207 | ₩37,020 | ₩37,174 | +0.42% | 14.8만 |
|---|
| 2025.12.24 | ₩37,260 | ₩37,260 | ₩37,033 | ₩37,107 | -0.41% | 1만 |
|---|
| 2025.12.23 | ₩37,404 | ₩37,528 | ₩37,301 | ₩37,521 | +0.31% | 4.6만 |
|---|
| 2025.12.22 | ₩37,140 | ₩37,394 | ₩37,140 | ₩37,361 | +0.59% | 9.4만 |
|---|
| 2025.12.19 | ₩37,153 | ₩37,187 | ₩37,127 | ₩37,140 | -0.04% | 5.6만 |
|---|
| 2025.12.18 | ₩36,886 | ₩37,087 | ₩36,846 | ₩36,900 | +0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩36,966 | ₩37,020 | ₩36,725 | ₩36,725 | -0.65% | 4.8만 |
|---|
| 2025.12.16 | ₩36,872 | ₩36,953 | ₩36,793 | ₩36,927 | +0.15% | 1.9만 |
|---|
| 2025.12.15 | ₩37,434 | ₩37,434 | ₩36,953 | ₩36,986 | -1.20% | 2만 |
|---|
| 2025.12.12 | ₩37,421 | ₩37,421 | ₩36,993 | ₩37,080 | -0.91% | 3.6만 |
|---|
| 2025.12.11 | ₩37,220 | ₩37,421 | ₩37,167 | ₩37,408 | +0.50% | 2.2만 |
|---|
| 2025.12.10 | ₩36,939 | ₩37,434 | ₩36,939 | ₩37,386 | +1.21% | 1.5만 |
|---|
| 2025.12.09 | ₩37,341 | ₩37,341 | ₩37,127 | ₩37,194 | -0.39% | 4.3만 |
|---|
| 2025.12.08 | ₩37,274 | ₩37,274 | ₩37,073 | ₩37,112 | -0.43% | 5.1만 |
|---|
| 2025.12.05 | ₩37,247 | ₩37,461 | ₩37,234 | ₩37,256 | +0.03% | 8.4만 |
|---|
| 2025.12.04 | ₩37,220 | ₩37,274 | ₩37,180 | ₩37,255 | +0.09% | 2.7만 |
|---|
| 2025.12.03 | ₩37,073 | ₩37,287 | ₩37,073 | ₩37,256 | +0.49% | 4.3만 |
|---|
| 2025.12.02 | ₩37,180 | ₩37,180 | ₩36,993 | ₩37,107 | -0.20% | 5.8만 |
|---|
| 2025.12.01 | ₩37,207 | ₩37,207 | ₩36,899 | ₩36,986 | -0.59% | 7.4만 |
|---|
| 2025.11.28 | ₩37,260 | ₩37,260 | ₩37,085 | ₩37,164 | -0.26% | 4.9만 |
|---|
| 2025.11.26 | ₩36,993 | ₩37,060 | ₩36,819 | ₩37,012 | +0.05% | 7만 |
|---|
| 2025.11.25 | ₩36,551 | ₩36,739 | ₩36,411 | ₩36,728 | +0.48% | 2.8만 |
|---|
| 2025.11.24 | ₩36,471 | ₩36,555 | ₩36,270 | ₩36,555 | +0.23% | 3.2만 |
|---|
| 2025.11.21 | ₩35,708 | ₩36,230 | ₩35,708 | ₩36,060 | +0.99% | 6.7만 |
|---|
| 2025.11.20 | ₩36,377 | ₩36,672 | ₩35,849 | ₩35,853 | -1.44% | 5.2만 |
|---|
| 2025.11.19 | ₩36,190 | ₩36,471 | ₩36,163 | ₩36,251 | +0.17% | 2.1만 |
|---|
| 2025.11.18 | ₩36,283 | ₩36,377 | ₩36,123 | ₩36,251 | -0.09% | 2.5만 |
|---|
| 2025.11.17 | ₩36,444 | ₩36,664 | ₩36,230 | ₩36,352 | -0.25% | 8만 |
|---|
| 2025.11.14 | ₩36,350 | ₩36,805 | ₩36,324 | ₩36,623 | +0.75% | 4.6만 |
|---|
| 2025.11.13 | ₩37,274 | ₩37,274 | ₩36,712 | ₩36,733 | -1.45% | 6.5만 |
|---|
| 2025.11.12 | ₩37,314 | ₩37,314 | ₩37,167 | ₩37,200 | -0.30% | 5.5만 |
|---|
| 2025.11.11 | ₩37,180 | ₩37,180 | ₩37,006 | ₩37,131 | -0.13% | 2.9만 |
|---|
| 2025.11.10 | ₩36,725 | ₩37,113 | ₩36,725 | ₩37,087 | +0.98% | 6만 |
|---|
| 2025.11.07 | ₩36,377 | ₩36,631 | ₩36,310 | ₩36,627 | +0.69% | 7.3만 |
|---|
| 2025.11.06 | ₩36,792 | ₩36,832 | ₩36,551 | ₩36,591 | -0.55% | 5.1만 |
|---|
| 2025.11.05 | ₩36,899 | ₩36,899 | ₩36,685 | ₩36,805 | -0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩36,953 | ₩36,953 | ₩36,618 | ₩36,645 | -0.83% | 5.9만 |
|---|
| 2025.11.03 | ₩37,247 | ₩37,247 | ₩37,006 | ₩37,073 | -0.47% | 12.4만 |
|---|
| 2025.10.31 | ₩37,073 | ₩37,207 | ₩36,966 | ₩37,100 | +0.07% | 4.1만 |
|---|
| 2025.10.30 | ₩37,180 | ₩37,194 | ₩37,020 | ₩37,033 | -0.40% | 7.8만 |
|---|
| 2025.10.29 | ₩37,447 | ₩37,448 | ₩37,180 | ₩37,242 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩37,287 | ₩37,394 | ₩37,274 | ₩37,341 | +0.14% | 2.5만 |
|---|
| 2025.10.27 | ₩37,260 | ₩37,314 | ₩37,180 | ₩37,294 | +0.09% | 2.6만 |
|---|
| 2025.10.24 | ₩37,073 | ₩37,127 | ₩37,040 | ₩37,060 | -0.04% | 2.6만 |
|---|
| 2025.10.23 | ₩36,765 | ₩36,926 | ₩36,752 | ₩36,855 | +0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩37,046 | ₩37,046 | ₩36,494 | ₩36,653 | -1.06% | 4.6만 |
|---|
| 2025.10.21 | ₩37,180 | ₩37,180 | ₩36,856 | ₩36,895 | -0.77% | 5.7만 |
|---|
| 2025.10.20 | ₩36,698 | ₩37,153 | ₩36,698 | ₩37,133 | +1.19% | 4.2만 |
|---|
| 2025.10.17 | ₩36,531 | ₩36,698 | ₩36,522 | ₩36,676 | +0.40% | 1.4만 |
|---|
| 2025.10.16 | ₩36,895 | ₩36,959 | ₩36,574 | ₩36,694 | -0.54% | 2.5만 |
|---|
| 2025.10.15 | ₩37,060 | ₩37,060 | ₩36,648 | ₩36,756 | -0.82% | 1.6만 |
|---|
| 2025.10.14 | ₩36,631 | ₩36,765 | ₩36,243 | ₩36,605 | -0.07% | 2만 |
|---|
| 2025.10.13 | ₩36,217 | ₩36,672 | ₩36,217 | ₩36,652 | +1.20% | 2.4만 |
|---|
| 2025.10.10 | ₩36,886 | ₩36,886 | ₩36,069 | ₩36,080 | -2.18% | 3.4만 |
|---|