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 | ₩40,473 | ₩40,611 | ₩40,473 | ₩40,574 | +0.25% | 2.9만 |
| 2026.10.08 | ₩40,420 | ₩40,467 | ₩40,326 | ₩40,399 | -0.05% | 3.8만 |
| 2026.10.07 | ₩40,420 | ₩40,420 | ₩40,300 | ₩40,393 | -0.07% | 4.8만 |
| 2026.10.06 | ₩40,514 | ₩40,754 | ₩40,384 | ₩40,580 | +0.17% | 6.5만 |
| 2026.10.05 | ₩40,246 | ₩40,647 | ₩40,194 | ₩40,412 | +0.41% | 13만 |
| 2026.10.02 | ₩40,527 | ₩40,527 | ₩40,166 | ₩40,266 | -0.64% | 8.2만 |
| 2026.10.01 | ₩39,952 | ₩40,179 | ₩39,872 | ₩40,126 | +0.44% | 10만 |
| 2026.09.30 | ₩40,433 | ₩40,433 | ₩39,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,995 |
| -1.08% |
| 6.4만 |
| 2026.09.29 | ₩40,246 | ₩40,246 | ₩39,931 | ₩40,017 | -0.57% | 5만 |
|---|
| 2026.09.28 | ₩40,353 | ₩40,353 | ₩40,066 | ₩40,092 | -0.65% | 3.4만 |
|---|
| 2026.09.25 | ₩40,634 | ₩40,647 | ₩40,326 | ₩40,443 | -0.47% | 1.2만 |
|---|
| 2026.09.24 | ₩40,313 | ₩40,433 | ₩40,313 | ₩40,413 | +0.25% | 2.6만 |
|---|
| 2026.09.23 | ₩40,580 | ₩40,580 | ₩40,447 | ₩40,451 | -0.32% | 3.2만 |
|---|
| 2026.09.22 | ₩40,663 | ₩40,768 | ₩40,641 | ₩40,741 | +0.19% | 3.4만 |
|---|
| 2026.09.21 | ₩40,393 | ₩40,699 | ₩40,393 | ₩40,645 | +0.62% | 1.4만 |
|---|
| 2026.09.18 | ₩40,687 | ₩40,687 | ₩40,249 | ₩40,334 | -0.87% | 2.3만 |
|---|
| 2026.09.17 | ₩40,005 | ₩40,393 | ₩40,005 | ₩40,361 | +0.89% | 4.7만 |
|---|
| 2026.09.16 | ₩40,273 | ₩40,286 | ₩39,845 | ₩40,003 | -0.67% | 4.5만 |
|---|
| 2026.09.15 | ₩40,300 | ₩40,646 | ₩40,300 | ₩40,365 | +0.16% | 6.8만 |
|---|
| 2026.09.14 | ₩40,126 | ₩40,661 | ₩40,126 | ₩40,409 | +0.71% | 2만 |
|---|
| 2026.09.11 | ₩40,567 | ₩40,674 | ₩40,567 | ₩40,598 | +0.08% | 6.8만 |
|---|
| 2026.09.10 | ₩40,473 | ₩40,554 | ₩40,460 | ₩40,464 | -0.02% | 8.6천 |
|---|
| 2026.09.09 | ₩40,781 | ₩40,892 | ₩40,701 | ₩40,719 | -0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩40,888 | ₩40,928 | ₩40,780 | ₩40,780 | -0.26% | 6.6만 |
|---|
| 2026.09.04 | ₩41,102 | ₩41,102 | ₩40,821 | ₩40,865 | -0.58% | 3.5만 |
|---|
| 2026.09.03 | ₩40,808 | ₩40,968 | ₩40,808 | ₩40,923 | +0.28% | 2.2만 |
|---|
| 2026.09.02 | ₩40,530 | ₩40,768 | ₩40,530 | ₩40,667 | +0.34% | 3.9만 |
|---|
| 2026.09.01 | ₩40,754 | ₩40,941 | ₩40,487 | ₩40,543 | -0.52% | 13.5만 |
|---|
| 2026.08.31 | ₩40,647 | ₩40,766 | ₩40,647 | ₩40,766 | +0.29% | 4.3만 |
|---|
| 2026.08.28 | ₩40,834 | ₩40,955 | ₩40,674 | ₩40,713 | -0.30% | 3.6만 |
|---|
| 2026.08.27 | ₩40,781 | ₩40,901 | ₩40,760 | ₩40,881 | +0.25% | 3.7만 |
|---|
| 2026.08.26 | ₩40,794 | ₩40,794 | ₩40,687 | ₩40,705 | -0.22% | 9.9천 |
|---|
| 2026.08.25 | ₩40,674 | ₩40,754 | ₩40,674 | ₩40,733 | +0.14% | 2.6만 |
|---|
| 2026.08.24 | ₩40,821 | ₩40,821 | ₩40,627 | ₩40,695 | -0.31% | 4.1만 |
|---|
| 2026.08.21 | ₩40,768 | ₩40,875 | ₩40,741 | ₩40,800 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩40,620 | ₩40,620 | ₩40,554 | ₩40,572 | -0.12% | 8.5천 |
|---|
| 2026.08.19 | ₩40,473 | ₩40,647 | ₩40,473 | ₩40,536 | +0.16% | 4.4만 |
|---|
| 2026.08.18 | ₩40,346 | ₩40,380 | ₩40,313 | ₩40,313 | -0.08% | 1.5만 |
|---|
| 2026.08.17 | ₩40,500 | ₩40,607 | ₩40,500 | ₩40,563 | +0.16% | 3.7만 |
|---|
| 2026.08.14 | ₩40,540 | ₩40,540 | ₩40,452 | ₩40,506 | -0.09% | 4.3만 |
|---|
| 2026.08.13 | ₩40,420 | ₩40,514 | ₩40,420 | ₩40,495 | +0.19% | 5.4천 |
|---|
| 2026.08.12 | ₩40,366 | ₩40,441 | ₩40,366 | ₩40,399 | +0.08% | 2.2만 |
|---|
| 2026.08.11 | ₩40,266 | ₩40,293 | ₩40,215 | ₩40,234 | -0.08% | 2.2만 |
|---|
| 2026.08.10 | ₩40,072 | ₩40,273 | ₩40,072 | ₩40,234 | +0.40% | 2.8만 |
|---|
| 2026.08.07 | ₩39,845 | ₩40,313 | ₩39,845 | ₩40,098 | +0.63% | 3.5만 |
|---|
| 2026.08.06 | ₩39,564 | ₩39,939 | ₩39,564 | ₩39,880 | +0.80% | 1.5만 |
|---|
| 2026.08.05 | ₩39,872 | ₩40,348 | ₩39,872 | ₩39,897 | +0.06% | 5.7만 |
|---|
| 2026.08.04 | ₩39,845 | ₩39,939 | ₩39,525 | ₩39,894 | +0.12% | 6.2만 |
|---|
| 2026.08.03 | ₩39,310 | ₩39,457 | ₩39,136 | ₩39,444 | +0.34% | 8.1만 |
|---|
| 2026.07.31 | ₩39,410 | ₩39,417 | ₩39,083 | ₩39,358 | -0.13% | 5.8만 |
|---|
| 2026.07.30 | ₩38,949 | ₩39,358 | ₩38,949 | ₩39,358 | +1.05% | 2.4만 |
|---|
| 2026.07.29 | ₩39,096 | ₩39,324 | ₩38,882 | ₩38,890 | -0.53% | 3.1만 |
|---|
| 2026.07.28 | ₩39,337 | ₩39,337 | ₩39,003 | ₩39,080 | -0.65% | 1.4만 |
|---|
| 2026.07.27 | ₩39,364 | ₩39,477 | ₩39,176 | ₩39,253 | -0.28% | 7.8만 |
|---|
| 2026.07.24 | ₩39,357 | ₩39,524 | ₩39,324 | ₩39,354 | -0.01% | 4.2만 |
|---|
| 2026.07.23 | ₩39,537 | ₩39,551 | ₩39,364 | ₩39,422 | -0.29% | 4.6만 |
|---|
| 2026.07.22 | ₩39,651 | ₩39,751 | ₩39,651 | ₩39,677 | +0.06% | 2만 |
|---|
| 2026.07.21 | ₩39,671 | ₩39,805 | ₩39,417 | ₩39,604 | -0.17% | 10.2만 |
|---|
| 2026.07.20 | ₩39,123 | ₩39,408 | ₩39,123 | ₩39,176 | +0.14% | 4.3만 |
|---|
| 2026.07.17 | ₩38,922 | ₩39,277 | ₩38,922 | ₩39,201 | +0.71% | 2.2만 |
|---|
| 2026.07.16 | ₩39,297 | ₩39,410 | ₩39,217 | ₩39,270 | -0.07% | 2.9만 |
|---|
| 2026.07.15 | ₩39,658 | ₩39,666 | ₩39,417 | ₩39,554 | -0.26% | 1.7만 |
|---|
| 2026.07.14 | ₩39,283 | ₩39,578 | ₩39,283 | ₩39,558 | +0.70% | 7만 |
|---|
| 2026.07.13 | ₩39,444 | ₩39,444 | ₩39,243 | ₩39,283 | -0.41% | 2.5만 |
|---|
| 2026.07.10 | ₩39,471 | ₩39,537 | ₩39,430 | ₩39,517 | +0.12% | 4만 |
|---|
| 2026.07.09 | ₩39,230 | ₩39,497 | ₩39,230 | ₩39,429 | +0.51% | 3.1만 |
|---|
| 2026.07.08 | ₩39,069 | ₩39,230 | ₩38,976 | ₩39,230 | +0.41% | 2.8만 |
|---|
| 2026.07.07 | ₩39,444 | ₩39,489 | ₩39,223 | ₩39,297 | -0.37% | 6.2만 |
|---|
| 2026.07.06 | ₩39,551 | ₩39,858 | ₩39,257 | ₩39,549 | -0.00% | 12.2만 |
|---|
| 2026.07.02 | ₩39,364 | ₩39,606 | ₩39,043 | ₩39,251 | -0.29% | 11.1만 |
|---|
| 2026.07.01 | ₩39,404 | ₩39,416 | ₩39,136 | ₩39,202 | -0.51% | 20만 |
|---|
| 2026.06.30 | ₩39,016 | ₩39,471 | ₩39,016 | ₩39,428 | +1.06% | 3.2만 |
|---|
| 2026.06.29 | ₩39,404 | ₩39,404 | ₩38,942 | ₩39,261 | -0.36% | 7.4만 |
|---|
| 2026.06.26 | ₩38,815 | ₩39,176 | ₩38,815 | ₩39,057 | +0.62% | 2.9만 |
|---|
| 2026.06.25 | ₩38,949 | ₩39,250 | ₩38,949 | ₩39,123 | +0.45% | 6.4만 |
|---|
| 2026.06.24 | ₩39,176 | ₩39,176 | ₩38,802 | ₩38,909 | -0.68% | 5.1만 |
|---|
| 2026.06.23 | ₩39,190 | ₩39,384 | ₩39,156 | ₩39,215 | +0.06% | 5만 |
|---|
| 2026.06.22 | ₩39,591 | ₩39,925 | ₩39,591 | ₩39,792 | +0.51% | 4.4만 |
|---|
| 2026.06.18 | ₩39,975 | ₩39,975 | ₩39,711 | ₩39,857 | -0.29% | 4.4만 |
|---|
| 2026.06.17 | ₩40,039 | ₩40,112 | ₩39,564 | ₩39,588 | -1.13% | 2.5만 |
|---|
| 2026.06.16 | ₩40,353 | ₩40,380 | ₩40,112 | ₩40,112 | -0.60% | 2.3만 |
|---|
| 2026.06.15 | ₩40,230 | ₩40,407 | ₩40,230 | ₩40,360 | +0.32% | 2.9만 |
|---|
| 2026.06.12 | ₩39,939 | ₩40,039 | ₩39,758 | ₩39,953 | +0.04% | 4.7만 |
|---|
| 2026.06.11 | ₩39,203 | ₩39,872 | ₩39,203 | ₩39,834 | +1.61% | 3.8만 |
|---|
| 2026.06.10 | ₩39,698 | ₩39,738 | ₩39,307 | ₩39,307 | -0.98% | 3만 |
|---|
| 2026.06.09 | ₩39,912 | ₩40,059 | ₩39,217 | ₩39,666 | -0.62% | 9.9만 |
|---|
| 2026.06.08 | ₩39,725 | ₩40,554 | ₩39,725 | ₩39,858 | +0.34% | 5.3만 |
|---|
| 2026.06.05 | ₩40,607 | ₩40,607 | ₩39,564 | ₩39,634 | -2.40% | 10.3만 |
|---|
| 2026.06.04 | ₩40,754 | ₩40,754 | ₩40,547 | ₩40,694 | -0.15% | 9.2만 |
|---|
| 2026.06.03 | ₩40,955 | ₩40,955 | ₩40,739 | ₩40,739 | -0.53% | 9.1만 |
|---|
| 2026.06.02 | ₩40,794 | ₩40,903 | ₩40,727 | ₩40,903 | +0.27% | 7.1만 |
|---|
| 2026.06.01 | ₩40,714 | ₩40,936 | ₩40,514 | ₩40,774 | +0.15% | 9.2만 |
|---|
| 2026.05.29 | ₩40,768 | ₩40,768 | ₩40,567 | ₩40,657 | -0.27% | 6.6만 |
|---|
| 2026.05.28 | ₩40,286 | ₩40,784 | ₩40,286 | ₩40,587 | +0.75% | 4.1만 |
|---|
| 2026.05.27 | ₩40,607 | ₩40,607 | ₩40,340 | ₩40,400 | -0.51% | 2.9만 |
|---|
| 2026.05.26 | ₩40,193 | ₩40,554 | ₩40,193 | ₩40,514 | +0.80% | 5.7만 |
|---|
| 2026.05.22 | ₩40,233 | ₩40,250 | ₩40,139 | ₩40,181 | -0.13% | 1.8만 |
|---|
| 2026.05.21 | ₩39,882 | ₩40,166 | ₩39,882 | ₩40,153 | +0.68% | 1.5만 |
|---|
| 2026.05.20 | ₩40,005 | ₩40,059 | ₩39,678 | ₩40,039 | +0.08% | 3.2만 |
|---|
| 2026.05.19 | ₩39,685 | ₩39,818 | ₩39,537 | ₩39,658 | -0.07% | 4.7만 |
|---|
| 2026.05.18 | ₩40,046 | ₩40,059 | ₩39,765 | ₩39,924 | -0.30% | 4.2만 |
|---|
| 2026.05.15 | ₩40,233 | ₩40,233 | ₩39,912 | ₩39,947 | -0.71% | 3만 |
|---|
| 2026.05.14 | ₩40,447 | ₩40,620 | ₩40,447 | ₩40,540 | +0.23% | 3만 |
|---|
| 2026.05.13 | ₩40,487 | ₩40,527 | ₩40,273 | ₩40,480 | -0.02% | 4.1만 |
|---|
| 2026.05.12 | ₩40,620 | ₩40,620 | ₩40,046 | ₩40,378 | -0.60% | 8.5만 |
|---|
| 2026.05.11 | ₩40,273 | ₩40,547 | ₩40,273 | ₩40,507 | +0.58% | 5.2만 |
|---|
| 2026.05.08 | ₩40,112 | ₩40,313 | ₩40,086 | ₩40,292 | +0.45% | 4.9만 |
|---|
| 2026.05.07 | ₩40,219 | ₩40,219 | ₩39,872 | ₩39,919 | -0.75% | 7.4만 |
|---|
| 2026.05.06 | ₩39,979 | ₩40,112 | ₩39,925 | ₩40,107 | +0.32% | 5.6만 |
|---|
| 2026.05.05 | ₩39,484 | ₩39,644 | ₩39,484 | ₩39,608 | +0.31% | 6.1만 |
|---|
| 2026.05.04 | ₩39,685 | ₩39,685 | ₩39,214 | ₩39,297 | -0.98% | 11.1만 |
|---|
| 2026.05.01 | ₩39,685 | ₩39,685 | ₩39,433 | ₩39,451 | -0.59% | 9.5만 |
|---|
| 2026.04.30 | ₩39,123 | ₩39,444 | ₩39,110 | ₩39,430 | +0.79% | 3.8만 |
|---|
| 2026.04.29 | ₩39,390 | ₩39,390 | ₩38,993 | ₩39,108 | -0.72% | 5.8만 |
|---|
| 2026.04.28 | ₩39,324 | ₩39,324 | ₩38,976 | ₩39,084 | -0.61% | 8.8만 |
|---|
| 2026.04.27 | ₩39,430 | ₩39,430 | ₩39,176 | ₩39,230 | -0.51% | 2.7만 |
|---|
| 2026.04.24 | ₩39,069 | ₩39,270 | ₩39,069 | ₩39,259 | +0.49% | 2.8만 |
|---|
| 2026.04.23 | ₩39,096 | ₩39,130 | ₩38,896 | ₩38,993 | -0.26% | 2.7만 |
|---|
| 2026.04.22 | ₩39,029 | ₩39,103 | ₩39,029 | ₩39,098 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩38,735 | ₩38,989 | ₩38,708 | ₩38,731 | -0.01% | 4만 |
|---|
| 2026.04.20 | ₩39,056 | ₩39,056 | ₩38,829 | ₩38,933 | -0.31% | 4.5만 |
|---|
| 2026.04.17 | ₩38,749 | ₩39,003 | ₩38,749 | ₩38,976 | +0.59% | 5.8만 |
|---|
| 2026.04.16 | ₩38,842 | ₩38,842 | ₩38,682 | ₩38,749 | -0.24% | 2.8만 |
|---|
| 2026.04.15 | ₩38,481 | ₩38,682 | ₩38,481 | ₩38,660 | +0.47% | 3.3만 |
|---|
| 2026.04.14 | ₩38,441 | ₩38,523 | ₩38,355 | ₩38,523 | +0.21% | 2.6만 |
|---|
| 2026.04.13 | ₩37,692 | ₩38,220 | ₩37,692 | ₩38,214 | +1.38% | 6.6만 |
|---|
| 2026.04.10 | ₩38,281 | ₩38,281 | ₩37,933 | ₩37,962 | -0.83% | 4.2만 |
|---|
| 2026.04.09 | ₩38,093 | ₩38,093 | ₩37,786 | ₩37,973 | -0.32% | 2.5만 |
|---|
| 2026.04.08 | ₩38,160 | ₩38,160 | ₩37,759 | ₩37,842 | -0.83% | 5.9만 |
|---|
| 2026.04.07 | ₩37,037 | ₩37,331 | ₩37,037 | ₩37,298 | +0.70% | 2만 |
|---|
| 2026.04.06 | ₩36,944 | ₩37,291 | ₩36,944 | ₩37,280 | +0.91% | 4.1만 |
|---|
| 2026.04.02 | ₩37,010 | ₩37,157 | ₩36,756 | ₩37,149 | +0.38% | 2.7만 |
|---|
| 2026.04.01 | ₩37,104 | ₩37,264 | ₩37,010 | ₩37,117 | +0.04% | 13.7만 |
|---|
| 2026.03.31 | ₩36,756 | ₩36,954 | ₩36,418 | ₩36,918 | +0.44% | 2.5만 |
|---|
| 2026.03.30 | ₩36,328 | ₩36,572 | ₩36,161 | ₩36,250 | -0.22% | 5.3만 |
|---|
| 2026.03.27 | ₩36,355 | ₩36,509 | ₩36,262 | ₩36,310 | -0.13% | 2만 |
|---|
| 2026.03.26 | ₩36,703 | ₩36,810 | ₩36,435 | ₩36,446 | -0.70% | 3만 |
|---|
| 2026.03.25 | ₩36,984 | ₩37,002 | ₩36,890 | ₩36,917 | -0.18% | 4.8만 |
|---|
| 2026.03.24 | ₩36,502 | ₩36,783 | ₩36,502 | ₩36,641 | +0.38% | 1.6만 |
|---|
| 2026.03.23 | ₩36,435 | ₩36,948 | ₩36,435 | ₩36,712 | +0.76% | 1.7만 |
|---|
| 2026.03.20 | ₩37,184 | ₩37,184 | ₩36,342 | ₩36,435 | -2.01% | 3.5만 |
|---|
| 2026.03.19 | ₩36,649 | ₩37,211 | ₩36,540 | ₩37,063 | +1.13% | 6만 |
|---|
| 2026.03.18 | ₩37,599 | ₩37,599 | ₩37,184 | ₩37,187 | -1.10% | 5.1만 |
|---|
| 2026.03.17 | ₩37,759 | ₩37,759 | ₩37,666 | ₩37,674 | -0.23% | 1.6만 |
|---|
| 2026.03.16 | ₩37,773 | ₩38,200 | ₩37,444 | ₩37,521 | -0.67% | 1.3만 |
|---|
| 2026.03.13 | ₩37,645 | ₩37,666 | ₩37,198 | ₩37,242 | -1.07% | 2.9만 |
|---|
| 2026.03.12 | ₩37,639 | ₩37,645 | ₩37,484 | ₩37,484 | -0.41% | 2만 |
|---|
| 2026.03.11 | ₩37,572 | ₩37,913 | ₩37,572 | ₩37,873 | +0.80% | 1.5만 |
|---|
| 2026.03.10 | ₩38,254 | ₩38,254 | ₩37,879 | ₩37,933 | -0.84% | 6.4만 |
|---|
| 2026.03.09 | ₩37,759 | ₩37,946 | ₩37,358 | ₩37,930 | +0.45% | 6만 |
|---|
| 2026.03.06 | ₩37,411 | ₩37,866 | ₩37,411 | ₩37,724 | +0.84% | 4.7만 |
|---|
| 2026.03.05 | ₩38,067 | ₩38,067 | ₩37,699 | ₩37,917 | -0.39% | 2.5만 |
|---|
| 2026.03.04 | ₩38,160 | ₩38,254 | ₩38,033 | ₩38,191 | +0.08% | 4.3만 |
|---|
| 2026.03.03 | ₩38,093 | ₩38,093 | ₩37,525 | ₩37,973 | -0.32% | 3.2만 |
|---|
| 2026.03.02 | ₩38,414 | ₩38,575 | ₩38,334 | ₩38,528 | +0.30% | 6.1만 |
|---|
| 2026.02.27 | ₩38,147 | ₩38,535 | ₩38,147 | ₩38,521 | +0.98% | 5.2만 |
|---|
| 2026.02.26 | ₩38,802 | ₩38,909 | ₩38,294 | ₩38,541 | -0.67% | 2.3만 |
|---|
| 2026.02.25 | ₩38,321 | ₩38,642 | ₩38,321 | ₩38,600 | +0.73% | 2.1만 |
|---|
| 2026.02.24 | ₩38,214 | ₩38,347 | ₩38,052 | ₩38,326 | +0.29% | 1.8만 |
|---|
| 2026.02.23 | ₩38,147 | ₩38,307 | ₩38,053 | ₩38,136 | -0.03% | 2.6만 |
|---|
| 2026.02.20 | ₩37,960 | ₩38,267 | ₩37,960 | ₩38,267 | +0.81% | 9.8만 |
|---|
| 2026.02.19 | ₩37,773 | ₩38,040 | ₩37,773 | ₩38,020 | +0.65% | 4.3만 |
|---|
| 2026.02.18 | ₩37,759 | ₩38,187 | ₩37,759 | ₩38,044 | +0.75% | 7.6만 |
|---|
| 2026.02.17 | ₩37,973 | ₩37,973 | ₩37,505 | ₩37,798 | -0.46% | 6.3만 |
|---|
| 2026.02.13 | ₩37,866 | ₩38,080 | ₩37,826 | ₩37,966 | +0.26% | 1.5만 |
|---|
| 2026.02.12 | ₩38,428 | ₩38,521 | ₩37,756 | ₩37,756 | -1.75% | 8.4만 |
|---|
| 2026.02.11 | ₩38,535 | ₩38,535 | ₩38,027 | ₩38,254 | -0.73% | 5.8만 |
|---|
| 2026.02.10 | ₩38,307 | ₩38,307 | ₩38,115 | ₩38,115 | -0.50% | 4.9만 |
|---|
| 2026.02.09 | ₩37,839 | ₩38,187 | ₩37,799 | ₩38,150 | +0.82% | 4.2만 |
|---|
| 2026.02.06 | ₩37,157 | ₩37,849 | ₩37,157 | ₩37,834 | +1.82% | 4.6만 |
|---|
| 2026.02.05 | ₩37,572 | ₩37,572 | ₩37,077 | ₩37,129 | -1.18% | 6.3만 |
|---|
| 2026.02.04 | ₩37,799 | ₩37,906 | ₩37,445 | ₩37,633 | -0.44% | 6.4만 |
|---|
| 2026.02.03 | ₩38,187 | ₩38,187 | ₩37,492 | ₩37,799 | -1.02% | 9.8만 |
|---|
| 2026.02.02 | ₩37,773 | ₩37,773 | ₩37,490 | ₩37,706 | -0.18% | 11.7만 |
|---|
| 2026.01.30 | ₩38,134 | ₩38,361 | ₩37,585 | ₩37,771 | -0.95% | 12.9만 |
|---|
| 2026.01.29 | ₩38,561 | ₩38,815 | ₩37,960 | ₩38,524 | -0.10% | 8.5만 |
|---|
| 2026.01.28 | ₩38,588 | ₩38,628 | ₩38,441 | ₩38,561 | -0.07% | 2.1만 |
|---|
| 2026.01.27 | ₩38,236 | ₩38,414 | ₩38,224 | ₩38,410 | +0.45% | 5.2만 |
|---|
| 2026.01.26 | ₩37,986 | ₩38,200 | ₩37,986 | ₩38,100 | +0.30% | 4.1만 |
|---|
| 2026.01.23 | ₩37,879 | ₩38,040 | ₩37,877 | ₩37,992 | +0.30% | 8.6만 |
|---|
| 2026.01.22 | ₩37,920 | ₩37,960 | ₩37,746 | ₩37,892 | -0.07% | 6.1만 |
|---|
| 2026.01.21 | ₩37,238 | ₩37,726 | ₩37,238 | ₩37,679 | +1.18% | 3.9만 |
|---|
| 2026.01.20 | ₩37,505 | ₩37,505 | ₩37,224 | ₩37,252 | -0.67% | 9.2만 |
|---|
| 2026.01.16 | ₩37,612 | ₩37,744 | ₩37,532 | ₩37,644 | +0.09% | 3.9만 |
|---|
| 2026.01.15 | ₩37,706 | ₩37,853 | ₩37,686 | ₩37,688 | -0.05% | 6.4만 |
|---|
| 2026.01.14 | ₩37,559 | ₩37,652 | ₩37,465 | ₩37,645 | +0.23% | 7만 |
|---|
| 2026.01.13 | ₩37,933 | ₩37,933 | ₩37,599 | ₩37,674 | -0.68% | 8.2만 |
|---|
| 2026.01.12 | ₩37,532 | ₩37,793 | ₩37,532 | ₩37,708 | +0.47% | 12만 |
|---|
| 2026.01.09 | ₩37,291 | ₩37,559 | ₩37,291 | ₩37,532 | +0.65% | 8.3만 |
|---|
| 2026.01.08 | ₩37,198 | ₩37,284 | ₩37,144 | ₩37,284 | +0.23% | 2.6만 |
|---|
| 2026.01.07 | ₩37,492 | ₩37,492 | ₩37,278 | ₩37,315 | -0.47% | 8.1만 |
|---|
| 2026.01.06 | ₩37,171 | ₩37,432 | ₩37,171 | ₩37,430 | +0.70% | 11.3만 |
|---|
| 2026.01.05 | ₩36,970 | ₩37,211 | ₩36,970 | ₩37,151 | +0.49% | 26.6만 |
|---|
| 2026.01.02 | ₩36,984 | ₩37,021 | ₩36,683 | ₩36,812 | -0.46% | 18.8만 |
|---|
| 2025.12.31 | ₩36,954 | ₩36,954 | ₩36,758 | ₩36,758 | -0.53% | 3.8만 |
|---|
| 2025.12.30 | ₩37,224 | ₩37,224 | ₩36,957 | ₩36,957 | -0.72% | 5.5만 |
|---|
| 2025.12.29 | ₩36,903 | ₩36,997 | ₩36,863 | ₩36,910 | +0.02% | 4.7만 |
|---|
| 2025.12.26 | ₩36,984 | ₩37,171 | ₩36,984 | ₩37,137 | +0.42% | 14.8만 |
|---|
| 2025.12.24 | ₩37,224 | ₩37,224 | ₩36,997 | ₩37,071 | -0.41% | 1만 |
|---|
| 2025.12.23 | ₩37,367 | ₩37,492 | ₩37,264 | ₩37,485 | +0.31% | 4.6만 |
|---|
| 2025.12.22 | ₩37,104 | ₩37,358 | ₩37,104 | ₩37,325 | +0.59% | 9.4만 |
|---|
| 2025.12.19 | ₩37,117 | ₩37,151 | ₩37,091 | ₩37,104 | -0.04% | 5.6만 |
|---|
| 2025.12.18 | ₩36,850 | ₩37,050 | ₩36,810 | ₩36,865 | +0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩36,930 | ₩36,984 | ₩36,689 | ₩36,689 | -0.65% | 4.8만 |
|---|
| 2025.12.16 | ₩36,837 | ₩36,917 | ₩36,758 | ₩36,891 | +0.15% | 1.9만 |
|---|
| 2025.12.15 | ₩37,398 | ₩37,398 | ₩36,917 | ₩36,950 | -1.20% | 2만 |
|---|
| 2025.12.12 | ₩37,385 | ₩37,385 | ₩36,957 | ₩37,044 | -0.91% | 3.6만 |
|---|
| 2025.12.11 | ₩37,184 | ₩37,385 | ₩37,131 | ₩37,371 | +0.50% | 2.2만 |
|---|
| 2025.12.10 | ₩36,903 | ₩37,398 | ₩36,903 | ₩37,350 | +1.21% | 1.5만 |
|---|
| 2025.12.09 | ₩37,305 | ₩37,305 | ₩37,091 | ₩37,157 | -0.39% | 4.3만 |
|---|
| 2025.12.08 | ₩37,238 | ₩37,238 | ₩37,037 | ₩37,076 | -0.43% | 5.1만 |
|---|
| 2025.12.05 | ₩37,211 | ₩37,425 | ₩37,198 | ₩37,220 | +0.03% | 8.4만 |
|---|
| 2025.12.04 | ₩37,184 | ₩37,238 | ₩37,144 | ₩37,219 | +0.09% | 2.7만 |
|---|
| 2025.12.03 | ₩37,037 | ₩37,251 | ₩37,037 | ₩37,220 | +0.49% | 4.3만 |
|---|
| 2025.12.02 | ₩37,144 | ₩37,144 | ₩36,957 | ₩37,071 | -0.20% | 5.8만 |
|---|
| 2025.12.01 | ₩37,171 | ₩37,171 | ₩36,863 | ₩36,950 | -0.59% | 7.4만 |
|---|
| 2025.11.28 | ₩37,224 | ₩37,224 | ₩37,049 | ₩37,128 | -0.26% | 4.9만 |
|---|
| 2025.11.26 | ₩36,957 | ₩37,024 | ₩36,783 | ₩36,976 | +0.05% | 7만 |
|---|
| 2025.11.25 | ₩36,516 | ₩36,703 | ₩36,375 | ₩36,692 | +0.48% | 2.8만 |
|---|
| 2025.11.24 | ₩36,435 | ₩36,520 | ₩36,235 | ₩36,520 | +0.23% | 3.2만 |
|---|
| 2025.11.21 | ₩35,673 | ₩36,195 | ₩35,673 | ₩36,025 | +0.99% | 6.7만 |
|---|
| 2025.11.20 | ₩36,342 | ₩36,636 | ₩35,814 | ₩35,818 | -1.44% | 5.2만 |
|---|
| 2025.11.19 | ₩36,155 | ₩36,435 | ₩36,128 | ₩36,216 | +0.17% | 2.1만 |
|---|
| 2025.11.18 | ₩36,248 | ₩36,342 | ₩36,088 | ₩36,216 | -0.09% | 2.5만 |
|---|
| 2025.11.17 | ₩36,409 | ₩36,628 | ₩36,195 | ₩36,316 | -0.25% | 8만 |
|---|
| 2025.11.14 | ₩36,315 | ₩36,770 | ₩36,288 | ₩36,588 | +0.75% | 4.6만 |
|---|
| 2025.11.13 | ₩37,238 | ₩37,238 | ₩36,676 | ₩36,697 | -1.45% | 6.5만 |
|---|
| 2025.11.12 | ₩37,278 | ₩37,278 | ₩37,131 | ₩37,164 | -0.30% | 5.5만 |
|---|
| 2025.11.11 | ₩37,144 | ₩37,144 | ₩36,970 | ₩37,095 | -0.13% | 2.9만 |
|---|
| 2025.11.10 | ₩36,689 | ₩37,077 | ₩36,689 | ₩37,050 | +0.98% | 6만 |
|---|
| 2025.11.07 | ₩36,342 | ₩36,596 | ₩36,275 | ₩36,592 | +0.69% | 7.3만 |
|---|
| 2025.11.06 | ₩36,756 | ₩36,796 | ₩36,516 | ₩36,556 | -0.55% | 5.1만 |
|---|
| 2025.11.05 | ₩36,863 | ₩36,863 | ₩36,649 | ₩36,770 | -0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩36,917 | ₩36,917 | ₩36,583 | ₩36,609 | -0.83% | 5.9만 |
|---|
| 2025.11.03 | ₩37,211 | ₩37,211 | ₩36,970 | ₩37,037 | -0.47% | 12.4만 |
|---|
| 2025.10.31 | ₩37,037 | ₩37,171 | ₩36,930 | ₩37,064 | +0.07% | 4.1만 |
|---|
| 2025.10.30 | ₩37,144 | ₩37,157 | ₩36,984 | ₩36,997 | -0.40% | 7.8만 |
|---|
| 2025.10.29 | ₩37,410 | ₩37,411 | ₩37,144 | ₩37,206 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩37,251 | ₩37,358 | ₩37,238 | ₩37,305 | +0.14% | 2.5만 |
|---|
| 2025.10.27 | ₩37,224 | ₩37,278 | ₩37,144 | ₩37,258 | +0.09% | 2.6만 |
|---|
| 2025.10.24 | ₩37,037 | ₩37,091 | ₩37,004 | ₩37,024 | -0.04% | 2.6만 |
|---|
| 2025.10.23 | ₩36,730 | ₩36,890 | ₩36,716 | ₩36,819 | +0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩37,010 | ₩37,010 | ₩36,458 | ₩36,617 | -1.06% | 4.6만 |
|---|
| 2025.10.21 | ₩37,144 | ₩37,144 | ₩36,821 | ₩36,859 | -0.77% | 5.7만 |
|---|
| 2025.10.20 | ₩36,663 | ₩37,117 | ₩36,663 | ₩37,097 | +1.19% | 4.2만 |
|---|
| 2025.10.17 | ₩36,496 | ₩36,663 | ₩36,486 | ₩36,640 | +0.40% | 1.4만 |
|---|
| 2025.10.16 | ₩36,859 | ₩36,923 | ₩36,538 | ₩36,659 | -0.54% | 2.5만 |
|---|
| 2025.10.15 | ₩37,024 | ₩37,024 | ₩36,612 | ₩36,720 | -0.82% | 1.6만 |
|---|
| 2025.10.14 | ₩36,596 | ₩36,730 | ₩36,208 | ₩36,569 | -0.07% | 2만 |
|---|
| 2025.10.13 | ₩36,181 | ₩36,636 | ₩36,181 | ₩36,616 | +1.20% | 2.4만 |
|---|
| 2025.10.10 | ₩36,850 | ₩36,850 | ₩36,034 | ₩36,045 | -2.18% | 3.4만 |
|---|