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 | ₩40,562 | ₩40,700 | ₩40,562 | ₩40,663 | +0.25% | 2.9만 |
| 2026.10.08 | ₩40,509 | ₩40,556 | ₩40,415 | ₩40,487 | -0.05% | 3.8만 |
| 2026.10.07 | ₩40,509 | ₩40,509 | ₩40,388 | ₩40,482 | -0.07% | 4.8만 |
| 2026.10.06 | ₩40,603 | ₩40,844 | ₩40,473 | ₩40,670 | +0.17% | 6.5만 |
| 2026.10.05 | ₩40,335 | ₩40,737 | ₩40,282 | ₩40,501 | +0.41% | 13만 |
| 2026.10.02 | ₩40,616 | ₩40,616 | ₩40,254 | ₩40,355 | -0.64% | 8.2만 |
| 2026.10.01 | ₩40,040 | ₩40,268 | ₩39,959 | ₩40,214 | +0.44% | 10만 |
| 2026.09.30 | ₩40,522 | ₩40,522 | ₩40,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,083 |
| -1.08% |
| 6.4만 |
| 2026.09.29 | ₩40,335 | ₩40,335 | ₩40,018 | ₩40,105 | -0.57% | 5만 |
|---|
| 2026.09.28 | ₩40,442 | ₩40,442 | ₩40,154 | ₩40,181 | -0.65% | 3.4만 |
|---|
| 2026.09.25 | ₩40,723 | ₩40,737 | ₩40,415 | ₩40,532 | -0.47% | 1.2만 |
|---|
| 2026.09.24 | ₩40,402 | ₩40,522 | ₩40,402 | ₩40,502 | +0.25% | 2.6만 |
|---|
| 2026.09.23 | ₩40,670 | ₩40,670 | ₩40,536 | ₩40,540 | -0.32% | 3.2만 |
|---|
| 2026.09.22 | ₩40,753 | ₩40,857 | ₩40,730 | ₩40,830 | +0.19% | 3.4만 |
|---|
| 2026.09.21 | ₩40,482 | ₩40,789 | ₩40,482 | ₩40,734 | +0.62% | 1.4만 |
|---|
| 2026.09.18 | ₩40,777 | ₩40,777 | ₩40,337 | ₩40,423 | -0.87% | 2.3만 |
|---|
| 2026.09.17 | ₩40,093 | ₩40,482 | ₩40,093 | ₩40,450 | +0.89% | 4.7만 |
|---|
| 2026.09.16 | ₩40,361 | ₩40,375 | ₩39,933 | ₩40,091 | -0.67% | 4.5만 |
|---|
| 2026.09.15 | ₩40,388 | ₩40,735 | ₩40,388 | ₩40,454 | +0.16% | 6.8만 |
|---|
| 2026.09.14 | ₩40,214 | ₩40,750 | ₩40,214 | ₩40,498 | +0.71% | 2만 |
|---|
| 2026.09.11 | ₩40,656 | ₩40,763 | ₩40,656 | ₩40,687 | +0.08% | 6.8만 |
|---|
| 2026.09.10 | ₩40,562 | ₩40,643 | ₩40,549 | ₩40,553 | -0.02% | 8.6천 |
|---|
| 2026.09.09 | ₩40,871 | ₩40,982 | ₩40,790 | ₩40,809 | -0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩40,978 | ₩41,018 | ₩40,869 | ₩40,869 | -0.26% | 6.6만 |
|---|
| 2026.09.04 | ₩41,192 | ₩41,192 | ₩40,911 | ₩40,955 | -0.58% | 3.5만 |
|---|
| 2026.09.03 | ₩40,897 | ₩41,058 | ₩40,897 | ₩41,013 | +0.28% | 2.2만 |
|---|
| 2026.09.02 | ₩40,619 | ₩40,857 | ₩40,619 | ₩40,757 | +0.34% | 3.9만 |
|---|
| 2026.09.01 | ₩40,844 | ₩41,031 | ₩40,576 | ₩40,632 | -0.52% | 13.5만 |
|---|
| 2026.08.31 | ₩40,737 | ₩40,856 | ₩40,737 | ₩40,856 | +0.29% | 4.3만 |
|---|
| 2026.08.28 | ₩40,924 | ₩41,045 | ₩40,763 | ₩40,802 | -0.30% | 3.6만 |
|---|
| 2026.08.27 | ₩40,871 | ₩40,991 | ₩40,849 | ₩40,971 | +0.25% | 3.7만 |
|---|
| 2026.08.26 | ₩40,884 | ₩40,884 | ₩40,777 | ₩40,794 | -0.22% | 9.9천 |
|---|
| 2026.08.25 | ₩40,763 | ₩40,844 | ₩40,763 | ₩40,822 | +0.14% | 2.6만 |
|---|
| 2026.08.24 | ₩40,911 | ₩40,911 | ₩40,717 | ₩40,785 | -0.31% | 4.1만 |
|---|
| 2026.08.21 | ₩40,857 | ₩40,964 | ₩40,830 | ₩40,889 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩40,710 | ₩40,710 | ₩40,643 | ₩40,662 | -0.12% | 8.5천 |
|---|
| 2026.08.19 | ₩40,562 | ₩40,737 | ₩40,562 | ₩40,625 | +0.16% | 4.4만 |
|---|
| 2026.08.18 | ₩40,435 | ₩40,469 | ₩40,402 | ₩40,402 | -0.08% | 1.5만 |
|---|
| 2026.08.17 | ₩40,589 | ₩40,696 | ₩40,589 | ₩40,652 | +0.16% | 3.7만 |
|---|
| 2026.08.14 | ₩40,629 | ₩40,629 | ₩40,541 | ₩40,595 | -0.09% | 4.3만 |
|---|
| 2026.08.13 | ₩40,509 | ₩40,603 | ₩40,509 | ₩40,584 | +0.19% | 5.4천 |
|---|
| 2026.08.12 | ₩40,455 | ₩40,530 | ₩40,455 | ₩40,487 | +0.08% | 2.2만 |
|---|
| 2026.08.11 | ₩40,355 | ₩40,382 | ₩40,304 | ₩40,323 | -0.08% | 2.2만 |
|---|
| 2026.08.10 | ₩40,160 | ₩40,361 | ₩40,160 | ₩40,323 | +0.40% | 2.8만 |
|---|
| 2026.08.07 | ₩39,933 | ₩40,402 | ₩39,933 | ₩40,186 | +0.63% | 3.5만 |
|---|
| 2026.08.06 | ₩39,651 | ₩40,026 | ₩39,651 | ₩39,967 | +0.80% | 1.5만 |
|---|
| 2026.08.05 | ₩39,959 | ₩40,436 | ₩39,959 | ₩39,985 | +0.06% | 5.7만 |
|---|
| 2026.08.04 | ₩39,933 | ₩40,026 | ₩39,612 | ₩39,982 | +0.12% | 6.2만 |
|---|
| 2026.08.03 | ₩39,397 | ₩39,544 | ₩39,222 | ₩39,531 | +0.34% | 8.1만 |
|---|
| 2026.07.31 | ₩39,497 | ₩39,504 | ₩39,169 | ₩39,445 | -0.13% | 5.8만 |
|---|
| 2026.07.30 | ₩39,035 | ₩39,445 | ₩39,035 | ₩39,445 | +1.05% | 2.4만 |
|---|
| 2026.07.29 | ₩39,182 | ₩39,410 | ₩38,968 | ₩38,976 | -0.53% | 3.1만 |
|---|
| 2026.07.28 | ₩39,423 | ₩39,423 | ₩39,088 | ₩39,166 | -0.65% | 1.4만 |
|---|
| 2026.07.27 | ₩39,450 | ₩39,564 | ₩39,263 | ₩39,339 | -0.28% | 7.8만 |
|---|
| 2026.07.24 | ₩39,443 | ₩39,611 | ₩39,410 | ₩39,441 | -0.01% | 4.2만 |
|---|
| 2026.07.23 | ₩39,624 | ₩39,638 | ₩39,450 | ₩39,509 | -0.29% | 4.6만 |
|---|
| 2026.07.22 | ₩39,738 | ₩39,839 | ₩39,738 | ₩39,764 | +0.06% | 2만 |
|---|
| 2026.07.21 | ₩39,758 | ₩39,892 | ₩39,504 | ₩39,691 | -0.17% | 10.2만 |
|---|
| 2026.07.20 | ₩39,209 | ₩39,494 | ₩39,209 | ₩39,263 | +0.14% | 4.3만 |
|---|
| 2026.07.17 | ₩39,008 | ₩39,363 | ₩39,008 | ₩39,287 | +0.71% | 2.2만 |
|---|
| 2026.07.16 | ₩39,383 | ₩39,497 | ₩39,303 | ₩39,356 | -0.07% | 2.9만 |
|---|
| 2026.07.15 | ₩39,745 | ₩39,753 | ₩39,504 | ₩39,640 | -0.26% | 1.7만 |
|---|
| 2026.07.14 | ₩39,370 | ₩39,665 | ₩39,370 | ₩39,644 | +0.70% | 7만 |
|---|
| 2026.07.13 | ₩39,531 | ₩39,531 | ₩39,330 | ₩39,370 | -0.41% | 2.5만 |
|---|
| 2026.07.10 | ₩39,557 | ₩39,624 | ₩39,517 | ₩39,604 | +0.12% | 4만 |
|---|
| 2026.07.09 | ₩39,316 | ₩39,584 | ₩39,316 | ₩39,516 | +0.51% | 3.1만 |
|---|
| 2026.07.08 | ₩39,155 | ₩39,316 | ₩39,062 | ₩39,316 | +0.41% | 2.8만 |
|---|
| 2026.07.07 | ₩39,531 | ₩39,576 | ₩39,309 | ₩39,383 | -0.37% | 6.2만 |
|---|
| 2026.07.06 | ₩39,638 | ₩39,946 | ₩39,343 | ₩39,636 | -0.00% | 12.2만 |
|---|
| 2026.07.02 | ₩39,450 | ₩39,693 | ₩39,129 | ₩39,338 | -0.29% | 11.1만 |
|---|
| 2026.07.01 | ₩39,490 | ₩39,502 | ₩39,222 | ₩39,288 | -0.51% | 20만 |
|---|
| 2026.06.30 | ₩39,102 | ₩39,557 | ₩39,102 | ₩39,515 | +1.06% | 3.2만 |
|---|
| 2026.06.29 | ₩39,490 | ₩39,490 | ₩39,028 | ₩39,347 | -0.36% | 7.4만 |
|---|
| 2026.06.26 | ₩38,901 | ₩39,263 | ₩38,901 | ₩39,143 | +0.62% | 2.9만 |
|---|
| 2026.06.25 | ₩39,035 | ₩39,336 | ₩39,035 | ₩39,209 | +0.45% | 6.4만 |
|---|
| 2026.06.24 | ₩39,263 | ₩39,263 | ₩38,887 | ₩38,995 | -0.68% | 5.1만 |
|---|
| 2026.06.23 | ₩39,276 | ₩39,470 | ₩39,242 | ₩39,301 | +0.06% | 5만 |
|---|
| 2026.06.22 | ₩39,678 | ₩40,013 | ₩39,678 | ₩39,879 | +0.51% | 4.4만 |
|---|
| 2026.06.18 | ₩40,063 | ₩40,063 | ₩39,799 | ₩39,945 | -0.29% | 4.4만 |
|---|
| 2026.06.17 | ₩40,127 | ₩40,201 | ₩39,651 | ₩39,675 | -1.13% | 2.5만 |
|---|
| 2026.06.16 | ₩40,442 | ₩40,469 | ₩40,201 | ₩40,201 | -0.60% | 2.3만 |
|---|
| 2026.06.15 | ₩40,319 | ₩40,495 | ₩40,319 | ₩40,449 | +0.32% | 2.9만 |
|---|
| 2026.06.12 | ₩40,026 | ₩40,127 | ₩39,845 | ₩40,041 | +0.04% | 4.7만 |
|---|
| 2026.06.11 | ₩39,289 | ₩39,959 | ₩39,289 | ₩39,922 | +1.61% | 3.8만 |
|---|
| 2026.06.10 | ₩39,785 | ₩39,825 | ₩39,394 | ₩39,394 | -0.98% | 3만 |
|---|
| 2026.06.09 | ₩40,000 | ₩40,147 | ₩39,303 | ₩39,753 | -0.62% | 9.9만 |
|---|
| 2026.06.08 | ₩39,812 | ₩40,643 | ₩39,812 | ₩39,946 | +0.34% | 5.3만 |
|---|
| 2026.06.05 | ₩40,696 | ₩40,696 | ₩39,651 | ₩39,721 | -2.40% | 10.3만 |
|---|
| 2026.06.04 | ₩40,844 | ₩40,844 | ₩40,636 | ₩40,784 | -0.15% | 9.2만 |
|---|
| 2026.06.03 | ₩41,045 | ₩41,045 | ₩40,829 | ₩40,829 | -0.53% | 9.1만 |
|---|
| 2026.06.02 | ₩40,884 | ₩40,993 | ₩40,817 | ₩40,993 | +0.27% | 7.1만 |
|---|
| 2026.06.01 | ₩40,804 | ₩41,026 | ₩40,603 | ₩40,864 | +0.15% | 9.2만 |
|---|
| 2026.05.29 | ₩40,857 | ₩40,857 | ₩40,656 | ₩40,746 | -0.27% | 6.6만 |
|---|
| 2026.05.28 | ₩40,375 | ₩40,873 | ₩40,375 | ₩40,676 | +0.75% | 4.1만 |
|---|
| 2026.05.27 | ₩40,696 | ₩40,696 | ₩40,428 | ₩40,489 | -0.51% | 2.9만 |
|---|
| 2026.05.26 | ₩40,281 | ₩40,643 | ₩40,281 | ₩40,603 | +0.80% | 5.7만 |
|---|
| 2026.05.22 | ₩40,321 | ₩40,339 | ₩40,227 | ₩40,269 | -0.13% | 1.8만 |
|---|
| 2026.05.21 | ₩39,970 | ₩40,254 | ₩39,970 | ₩40,241 | +0.68% | 1.5만 |
|---|
| 2026.05.20 | ₩40,093 | ₩40,147 | ₩39,765 | ₩40,127 | +0.08% | 3.2만 |
|---|
| 2026.05.19 | ₩39,772 | ₩39,906 | ₩39,624 | ₩39,745 | -0.07% | 4.7만 |
|---|
| 2026.05.18 | ₩40,134 | ₩40,147 | ₩39,852 | ₩40,012 | -0.30% | 4.2만 |
|---|
| 2026.05.15 | ₩40,321 | ₩40,321 | ₩40,000 | ₩40,034 | -0.71% | 3만 |
|---|
| 2026.05.14 | ₩40,536 | ₩40,710 | ₩40,536 | ₩40,629 | +0.23% | 3만 |
|---|
| 2026.05.13 | ₩40,576 | ₩40,616 | ₩40,361 | ₩40,569 | -0.02% | 4.1만 |
|---|
| 2026.05.12 | ₩40,710 | ₩40,710 | ₩40,134 | ₩40,467 | -0.60% | 8.5만 |
|---|
| 2026.05.11 | ₩40,361 | ₩40,636 | ₩40,361 | ₩40,596 | +0.58% | 5.2만 |
|---|
| 2026.05.08 | ₩40,201 | ₩40,402 | ₩40,174 | ₩40,380 | +0.45% | 4.9만 |
|---|
| 2026.05.07 | ₩40,308 | ₩40,308 | ₩39,959 | ₩40,006 | -0.75% | 7.4만 |
|---|
| 2026.05.06 | ₩40,067 | ₩40,201 | ₩40,013 | ₩40,195 | +0.32% | 5.6만 |
|---|
| 2026.05.05 | ₩39,571 | ₩39,732 | ₩39,571 | ₩39,695 | +0.31% | 6.1만 |
|---|
| 2026.05.04 | ₩39,772 | ₩39,772 | ₩39,300 | ₩39,383 | -0.98% | 11.1만 |
|---|
| 2026.05.01 | ₩39,772 | ₩39,772 | ₩39,520 | ₩39,537 | -0.59% | 9.5만 |
|---|
| 2026.04.30 | ₩39,209 | ₩39,531 | ₩39,196 | ₩39,517 | +0.79% | 3.8만 |
|---|
| 2026.04.29 | ₩39,477 | ₩39,477 | ₩39,079 | ₩39,194 | -0.72% | 5.8만 |
|---|
| 2026.04.28 | ₩39,410 | ₩39,410 | ₩39,062 | ₩39,170 | -0.61% | 8.8만 |
|---|
| 2026.04.27 | ₩39,517 | ₩39,517 | ₩39,263 | ₩39,316 | -0.51% | 2.7만 |
|---|
| 2026.04.24 | ₩39,155 | ₩39,356 | ₩39,155 | ₩39,346 | +0.49% | 2.8만 |
|---|
| 2026.04.23 | ₩39,182 | ₩39,216 | ₩38,981 | ₩39,079 | -0.26% | 2.7만 |
|---|
| 2026.04.22 | ₩39,115 | ₩39,189 | ₩39,115 | ₩39,184 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩38,820 | ₩39,075 | ₩38,794 | ₩38,816 | -0.01% | 4만 |
|---|
| 2026.04.20 | ₩39,142 | ₩39,142 | ₩38,914 | ₩39,019 | -0.31% | 4.5만 |
|---|
| 2026.04.17 | ₩38,834 | ₩39,088 | ₩38,834 | ₩39,062 | +0.59% | 5.8만 |
|---|
| 2026.04.16 | ₩38,928 | ₩38,928 | ₩38,767 | ₩38,834 | -0.24% | 2.8만 |
|---|
| 2026.04.15 | ₩38,566 | ₩38,767 | ₩38,566 | ₩38,745 | +0.47% | 3.3만 |
|---|
| 2026.04.14 | ₩38,526 | ₩38,607 | ₩38,440 | ₩38,607 | +0.21% | 2.6만 |
|---|
| 2026.04.13 | ₩37,775 | ₩38,304 | ₩37,775 | ₩38,298 | +1.38% | 6.6만 |
|---|
| 2026.04.10 | ₩38,365 | ₩38,365 | ₩38,016 | ₩38,046 | -0.83% | 4.2만 |
|---|
| 2026.04.09 | ₩38,177 | ₩38,177 | ₩37,869 | ₩38,057 | -0.32% | 2.5만 |
|---|
| 2026.04.08 | ₩38,244 | ₩38,244 | ₩37,842 | ₩37,925 | -0.83% | 5.9만 |
|---|
| 2026.04.07 | ₩37,119 | ₩37,413 | ₩37,119 | ₩37,380 | +0.70% | 2만 |
|---|
| 2026.04.06 | ₩37,025 | ₩37,373 | ₩37,025 | ₩37,362 | +0.91% | 4.1만 |
|---|
| 2026.04.02 | ₩37,092 | ₩37,239 | ₩36,837 | ₩37,231 | +0.38% | 2.7만 |
|---|
| 2026.04.01 | ₩37,186 | ₩37,346 | ₩37,092 | ₩37,199 | +0.04% | 13.7만 |
|---|
| 2026.03.31 | ₩36,837 | ₩37,035 | ₩36,498 | ₩36,999 | +0.44% | 2.5만 |
|---|
| 2026.03.30 | ₩36,408 | ₩36,652 | ₩36,241 | ₩36,329 | -0.22% | 5.3만 |
|---|
| 2026.03.27 | ₩36,435 | ₩36,589 | ₩36,341 | ₩36,390 | -0.13% | 2만 |
|---|
| 2026.03.26 | ₩36,784 | ₩36,891 | ₩36,516 | ₩36,526 | -0.70% | 3만 |
|---|
| 2026.03.25 | ₩37,065 | ₩37,084 | ₩36,971 | ₩36,998 | -0.18% | 4.8만 |
|---|
| 2026.03.24 | ₩36,583 | ₩36,864 | ₩36,583 | ₩36,722 | +0.38% | 1.6만 |
|---|
| 2026.03.23 | ₩36,516 | ₩37,029 | ₩36,516 | ₩36,793 | +0.76% | 1.7만 |
|---|
| 2026.03.20 | ₩37,266 | ₩37,266 | ₩36,422 | ₩36,516 | -2.01% | 3.5만 |
|---|
| 2026.03.19 | ₩36,730 | ₩37,293 | ₩36,620 | ₩37,144 | +1.13% | 6만 |
|---|
| 2026.03.18 | ₩37,681 | ₩37,681 | ₩37,266 | ₩37,269 | -1.10% | 5.1만 |
|---|
| 2026.03.17 | ₩37,842 | ₩37,842 | ₩37,748 | ₩37,756 | -0.23% | 1.6만 |
|---|
| 2026.03.16 | ₩37,856 | ₩38,284 | ₩37,526 | ₩37,604 | -0.67% | 1.3만 |
|---|
| 2026.03.13 | ₩37,728 | ₩37,748 | ₩37,279 | ₩37,324 | -1.07% | 2.9만 |
|---|
| 2026.03.12 | ₩37,722 | ₩37,728 | ₩37,566 | ₩37,566 | -0.41% | 2만 |
|---|
| 2026.03.11 | ₩37,655 | ₩37,996 | ₩37,655 | ₩37,956 | +0.80% | 1.5만 |
|---|
| 2026.03.10 | ₩38,338 | ₩38,338 | ₩37,963 | ₩38,016 | -0.84% | 6.4만 |
|---|
| 2026.03.09 | ₩37,842 | ₩38,030 | ₩37,440 | ₩38,014 | +0.45% | 6만 |
|---|
| 2026.03.06 | ₩37,494 | ₩37,949 | ₩37,494 | ₩37,807 | +0.84% | 4.7만 |
|---|
| 2026.03.05 | ₩38,150 | ₩38,150 | ₩37,782 | ₩38,000 | -0.39% | 2.5만 |
|---|
| 2026.03.04 | ₩38,244 | ₩38,338 | ₩38,117 | ₩38,275 | +0.08% | 4.3만 |
|---|
| 2026.03.03 | ₩38,177 | ₩38,177 | ₩37,608 | ₩38,057 | -0.32% | 3.2만 |
|---|
| 2026.03.02 | ₩38,499 | ₩38,660 | ₩38,418 | ₩38,613 | +0.30% | 6.1만 |
|---|
| 2026.02.27 | ₩38,231 | ₩38,619 | ₩38,231 | ₩38,606 | +0.98% | 5.2만 |
|---|
| 2026.02.26 | ₩38,887 | ₩38,995 | ₩38,378 | ₩38,626 | -0.67% | 2.3만 |
|---|
| 2026.02.25 | ₩38,405 | ₩38,727 | ₩38,405 | ₩38,685 | +0.73% | 2.1만 |
|---|
| 2026.02.24 | ₩38,298 | ₩38,432 | ₩38,136 | ₩38,410 | +0.29% | 1.8만 |
|---|
| 2026.02.23 | ₩38,231 | ₩38,392 | ₩38,137 | ₩38,220 | -0.03% | 2.6만 |
|---|
| 2026.02.20 | ₩38,043 | ₩38,351 | ₩38,043 | ₩38,351 | +0.81% | 9.8만 |
|---|
| 2026.02.19 | ₩37,856 | ₩38,124 | ₩37,856 | ₩38,103 | +0.65% | 4.3만 |
|---|
| 2026.02.18 | ₩37,842 | ₩38,271 | ₩37,842 | ₩38,128 | +0.75% | 7.6만 |
|---|
| 2026.02.17 | ₩38,057 | ₩38,057 | ₩37,588 | ₩37,881 | -0.46% | 6.3만 |
|---|
| 2026.02.13 | ₩37,949 | ₩38,164 | ₩37,909 | ₩38,050 | +0.26% | 1.5만 |
|---|
| 2026.02.12 | ₩38,512 | ₩38,606 | ₩37,839 | ₩37,839 | -1.75% | 8.4만 |
|---|
| 2026.02.11 | ₩38,619 | ₩38,619 | ₩38,110 | ₩38,338 | -0.73% | 5.8만 |
|---|
| 2026.02.10 | ₩38,392 | ₩38,392 | ₩38,199 | ₩38,199 | -0.50% | 4.9만 |
|---|
| 2026.02.09 | ₩37,923 | ₩38,271 | ₩37,882 | ₩38,233 | +0.82% | 4.2만 |
|---|
| 2026.02.06 | ₩37,239 | ₩37,932 | ₩37,239 | ₩37,917 | +1.82% | 4.6만 |
|---|
| 2026.02.05 | ₩37,655 | ₩37,655 | ₩37,159 | ₩37,211 | -1.18% | 6.3만 |
|---|
| 2026.02.04 | ₩37,882 | ₩37,990 | ₩37,527 | ₩37,716 | -0.44% | 6.4만 |
|---|
| 2026.02.03 | ₩38,271 | ₩38,271 | ₩37,574 | ₩37,882 | -1.02% | 9.8만 |
|---|
| 2026.02.02 | ₩37,856 | ₩37,856 | ₩37,573 | ₩37,789 | -0.18% | 11.7만 |
|---|
| 2026.01.30 | ₩38,217 | ₩38,445 | ₩37,668 | ₩37,854 | -0.95% | 12.9만 |
|---|
| 2026.01.29 | ₩38,646 | ₩38,901 | ₩38,043 | ₩38,609 | -0.10% | 8.5만 |
|---|
| 2026.01.28 | ₩38,673 | ₩38,713 | ₩38,526 | ₩38,646 | -0.07% | 2.1만 |
|---|
| 2026.01.27 | ₩38,321 | ₩38,499 | ₩38,308 | ₩38,495 | +0.45% | 5.2만 |
|---|
| 2026.01.26 | ₩38,070 | ₩38,284 | ₩38,070 | ₩38,184 | +0.30% | 4.1만 |
|---|
| 2026.01.23 | ₩37,963 | ₩38,124 | ₩37,960 | ₩38,075 | +0.30% | 8.6만 |
|---|
| 2026.01.22 | ₩38,003 | ₩38,043 | ₩37,829 | ₩37,975 | -0.07% | 6.1만 |
|---|
| 2026.01.21 | ₩37,320 | ₩37,809 | ₩37,320 | ₩37,762 | +1.18% | 3.9만 |
|---|
| 2026.01.20 | ₩37,588 | ₩37,588 | ₩37,306 | ₩37,334 | -0.67% | 9.2만 |
|---|
| 2026.01.16 | ₩37,695 | ₩37,827 | ₩37,614 | ₩37,727 | +0.09% | 3.9만 |
|---|
| 2026.01.15 | ₩37,789 | ₩37,936 | ₩37,768 | ₩37,771 | -0.05% | 6.4만 |
|---|
| 2026.01.14 | ₩37,641 | ₩37,735 | ₩37,547 | ₩37,728 | +0.23% | 7만 |
|---|
| 2026.01.13 | ₩38,016 | ₩38,016 | ₩37,681 | ₩37,756 | -0.68% | 8.2만 |
|---|
| 2026.01.12 | ₩37,614 | ₩37,876 | ₩37,614 | ₩37,791 | +0.47% | 12만 |
|---|
| 2026.01.09 | ₩37,373 | ₩37,641 | ₩37,373 | ₩37,614 | +0.65% | 8.3만 |
|---|
| 2026.01.08 | ₩37,279 | ₩37,366 | ₩37,226 | ₩37,366 | +0.23% | 2.6만 |
|---|
| 2026.01.07 | ₩37,574 | ₩37,574 | ₩37,360 | ₩37,397 | -0.47% | 8.1만 |
|---|
| 2026.01.06 | ₩37,253 | ₩37,514 | ₩37,253 | ₩37,513 | +0.70% | 11.3만 |
|---|
| 2026.01.05 | ₩37,052 | ₩37,293 | ₩37,052 | ₩37,232 | +0.49% | 26.6만 |
|---|
| 2026.01.02 | ₩37,065 | ₩37,102 | ₩36,763 | ₩36,893 | -0.46% | 18.8만 |
|---|
| 2025.12.31 | ₩37,035 | ₩37,035 | ₩36,838 | ₩36,838 | -0.53% | 3.8만 |
|---|
| 2025.12.30 | ₩37,306 | ₩37,306 | ₩37,038 | ₩37,038 | -0.72% | 5.5만 |
|---|
| 2025.12.29 | ₩36,985 | ₩37,078 | ₩36,944 | ₩36,991 | +0.02% | 4.7만 |
|---|
| 2025.12.26 | ₩37,065 | ₩37,253 | ₩37,065 | ₩37,219 | +0.42% | 14.8만 |
|---|
| 2025.12.24 | ₩37,306 | ₩37,306 | ₩37,078 | ₩37,152 | -0.41% | 1만 |
|---|
| 2025.12.23 | ₩37,450 | ₩37,574 | ₩37,346 | ₩37,567 | +0.31% | 4.6만 |
|---|
| 2025.12.22 | ₩37,186 | ₩37,440 | ₩37,186 | ₩37,407 | +0.59% | 9.4만 |
|---|
| 2025.12.19 | ₩37,199 | ₩37,232 | ₩37,172 | ₩37,186 | -0.04% | 5.6만 |
|---|
| 2025.12.18 | ₩36,931 | ₩37,132 | ₩36,891 | ₩36,946 | +0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩37,011 | ₩37,065 | ₩36,770 | ₩36,770 | -0.65% | 4.8만 |
|---|
| 2025.12.16 | ₩36,918 | ₩36,998 | ₩36,838 | ₩36,972 | +0.15% | 1.9만 |
|---|
| 2025.12.15 | ₩37,480 | ₩37,480 | ₩36,998 | ₩37,031 | -1.20% | 2만 |
|---|
| 2025.12.12 | ₩37,467 | ₩37,467 | ₩37,038 | ₩37,125 | -0.91% | 3.6만 |
|---|
| 2025.12.11 | ₩37,266 | ₩37,467 | ₩37,212 | ₩37,454 | +0.50% | 2.2만 |
|---|
| 2025.12.10 | ₩36,985 | ₩37,480 | ₩36,985 | ₩37,432 | +1.21% | 1.5만 |
|---|
| 2025.12.09 | ₩37,387 | ₩37,387 | ₩37,172 | ₩37,239 | -0.39% | 4.3만 |
|---|
| 2025.12.08 | ₩37,320 | ₩37,320 | ₩37,119 | ₩37,157 | -0.43% | 5.1만 |
|---|
| 2025.12.05 | ₩37,293 | ₩37,507 | ₩37,279 | ₩37,302 | +0.03% | 8.4만 |
|---|
| 2025.12.04 | ₩37,266 | ₩37,320 | ₩37,226 | ₩37,301 | +0.09% | 2.7만 |
|---|
| 2025.12.03 | ₩37,119 | ₩37,333 | ₩37,119 | ₩37,302 | +0.49% | 4.3만 |
|---|
| 2025.12.02 | ₩37,226 | ₩37,226 | ₩37,038 | ₩37,152 | -0.20% | 5.8만 |
|---|
| 2025.12.01 | ₩37,253 | ₩37,253 | ₩36,944 | ₩37,031 | -0.59% | 7.4만 |
|---|
| 2025.11.28 | ₩37,306 | ₩37,306 | ₩37,131 | ₩37,210 | -0.26% | 4.9만 |
|---|
| 2025.11.26 | ₩37,038 | ₩37,105 | ₩36,864 | ₩37,057 | +0.05% | 7만 |
|---|
| 2025.11.25 | ₩36,596 | ₩36,784 | ₩36,455 | ₩36,773 | +0.48% | 2.8만 |
|---|
| 2025.11.24 | ₩36,516 | ₩36,600 | ₩36,315 | ₩36,600 | +0.23% | 3.2만 |
|---|
| 2025.11.21 | ₩35,752 | ₩36,274 | ₩35,752 | ₩36,104 | +0.99% | 6.7만 |
|---|
| 2025.11.20 | ₩36,422 | ₩36,717 | ₩35,892 | ₩35,896 | -1.44% | 5.2만 |
|---|
| 2025.11.19 | ₩36,234 | ₩36,516 | ₩36,207 | ₩36,296 | +0.17% | 2.1만 |
|---|
| 2025.11.18 | ₩36,328 | ₩36,422 | ₩36,167 | ₩36,296 | -0.09% | 2.5만 |
|---|
| 2025.11.17 | ₩36,489 | ₩36,709 | ₩36,274 | ₩36,396 | -0.25% | 8만 |
|---|
| 2025.11.14 | ₩36,395 | ₩36,851 | ₩36,368 | ₩36,668 | +0.75% | 4.6만 |
|---|
| 2025.11.13 | ₩37,320 | ₩37,320 | ₩36,757 | ₩36,778 | -1.45% | 6.5만 |
|---|
| 2025.11.12 | ₩37,360 | ₩37,360 | ₩37,212 | ₩37,246 | -0.30% | 5.5만 |
|---|
| 2025.11.11 | ₩37,226 | ₩37,226 | ₩37,052 | ₩37,176 | -0.13% | 2.9만 |
|---|
| 2025.11.10 | ₩36,770 | ₩37,159 | ₩36,770 | ₩37,132 | +0.98% | 6만 |
|---|
| 2025.11.07 | ₩36,422 | ₩36,676 | ₩36,355 | ₩36,672 | +0.69% | 7.3만 |
|---|
| 2025.11.06 | ₩36,837 | ₩36,877 | ₩36,596 | ₩36,636 | -0.55% | 5.1만 |
|---|
| 2025.11.05 | ₩36,944 | ₩36,944 | ₩36,730 | ₩36,851 | -0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩36,998 | ₩36,998 | ₩36,663 | ₩36,690 | -0.83% | 5.9만 |
|---|
| 2025.11.03 | ₩37,293 | ₩37,293 | ₩37,052 | ₩37,119 | -0.47% | 12.4만 |
|---|
| 2025.10.31 | ₩37,119 | ₩37,253 | ₩37,011 | ₩37,145 | +0.07% | 4.1만 |
|---|
| 2025.10.30 | ₩37,226 | ₩37,239 | ₩37,065 | ₩37,078 | -0.40% | 7.8만 |
|---|
| 2025.10.29 | ₩37,492 | ₩37,494 | ₩37,226 | ₩37,287 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩37,333 | ₩37,440 | ₩37,320 | ₩37,387 | +0.14% | 2.5만 |
|---|
| 2025.10.27 | ₩37,306 | ₩37,360 | ₩37,226 | ₩37,340 | +0.09% | 2.6만 |
|---|
| 2025.10.24 | ₩37,119 | ₩37,172 | ₩37,085 | ₩37,105 | -0.04% | 2.6만 |
|---|
| 2025.10.23 | ₩36,810 | ₩36,971 | ₩36,797 | ₩36,900 | +0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩37,092 | ₩37,092 | ₩36,538 | ₩36,698 | -1.06% | 4.6만 |
|---|
| 2025.10.21 | ₩37,226 | ₩37,226 | ₩36,901 | ₩36,940 | -0.77% | 5.7만 |
|---|
| 2025.10.20 | ₩36,743 | ₩37,199 | ₩36,743 | ₩37,179 | +1.19% | 4.2만 |
|---|
| 2025.10.17 | ₩36,576 | ₩36,743 | ₩36,566 | ₩36,721 | +0.40% | 1.4만 |
|---|
| 2025.10.16 | ₩36,940 | ₩37,005 | ₩36,619 | ₩36,739 | -0.54% | 2.5만 |
|---|
| 2025.10.15 | ₩37,105 | ₩37,105 | ₩36,692 | ₩36,801 | -0.82% | 1.6만 |
|---|
| 2025.10.14 | ₩36,676 | ₩36,810 | ₩36,288 | ₩36,650 | -0.07% | 2만 |
|---|
| 2025.10.13 | ₩36,261 | ₩36,717 | ₩36,261 | ₩36,696 | +1.20% | 2.4만 |
|---|
| 2025.10.10 | ₩36,931 | ₩36,931 | ₩36,114 | ₩36,124 | -2.18% | 3.4만 |
|---|