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 | ₩40,531 | ₩40,669 | ₩40,531 | ₩40,631 | +0.25% | 2.9만 |
| 2026.10.08 | ₩40,477 | ₩40,524 | ₩40,384 | ₩40,456 | -0.05% | 3.8만 |
| 2026.10.07 | ₩40,477 | ₩40,477 | ₩40,357 | ₩40,451 | -0.07% | 4.8만 |
| 2026.10.06 | ₩40,571 | ₩40,812 | ₩40,441 | ₩40,638 | +0.17% | 6.5만 |
| 2026.10.05 | ₩40,303 | ₩40,705 | ₩40,251 | ₩40,469 | +0.41% | 13만 |
| 2026.10.02 | ₩40,584 | ₩40,584 | ₩40,223 | ₩40,323 | -0.64% | 8.2만 |
| 2026.10.01 | ₩40,009 | ₩40,236 | ₩39,928 | ₩40,183 | +0.44% | 10만 |
| 2026.09.30 | ₩40,491 | ₩40,491 | ₩40,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,052 |
| -1.08% |
| 6.4만 |
| 2026.09.29 | ₩40,303 | ₩40,303 | ₩39,987 | ₩40,074 | -0.57% | 5만 |
|---|
| 2026.09.28 | ₩40,410 | ₩40,410 | ₩40,123 | ₩40,149 | -0.65% | 3.4만 |
|---|
| 2026.09.25 | ₩40,692 | ₩40,705 | ₩40,384 | ₩40,500 | -0.47% | 1.2만 |
|---|
| 2026.09.24 | ₩40,370 | ₩40,491 | ₩40,370 | ₩40,471 | +0.25% | 2.6만 |
|---|
| 2026.09.23 | ₩40,638 | ₩40,638 | ₩40,504 | ₩40,508 | -0.32% | 3.2만 |
|---|
| 2026.09.22 | ₩40,721 | ₩40,825 | ₩40,698 | ₩40,799 | +0.19% | 3.4만 |
|---|
| 2026.09.21 | ₩40,451 | ₩40,757 | ₩40,451 | ₩40,702 | +0.62% | 1.4만 |
|---|
| 2026.09.18 | ₩40,745 | ₩40,745 | ₩40,306 | ₩40,392 | -0.87% | 2.3만 |
|---|
| 2026.09.17 | ₩40,062 | ₩40,451 | ₩40,062 | ₩40,418 | +0.89% | 4.7만 |
|---|
| 2026.09.16 | ₩40,330 | ₩40,343 | ₩39,902 | ₩40,060 | -0.67% | 4.5만 |
|---|
| 2026.09.15 | ₩40,357 | ₩40,704 | ₩40,357 | ₩40,422 | +0.16% | 6.8만 |
|---|
| 2026.09.14 | ₩40,183 | ₩40,718 | ₩40,183 | ₩40,467 | +0.71% | 2만 |
|---|
| 2026.09.11 | ₩40,625 | ₩40,732 | ₩40,625 | ₩40,655 | +0.08% | 6.8만 |
|---|
| 2026.09.10 | ₩40,531 | ₩40,611 | ₩40,518 | ₩40,522 | -0.02% | 8.6천 |
|---|
| 2026.09.09 | ₩40,839 | ₩40,950 | ₩40,759 | ₩40,777 | -0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩40,946 | ₩40,986 | ₩40,838 | ₩40,838 | -0.26% | 6.6만 |
|---|
| 2026.09.04 | ₩41,160 | ₩41,160 | ₩40,879 | ₩40,923 | -0.58% | 3.5만 |
|---|
| 2026.09.03 | ₩40,866 | ₩41,026 | ₩40,866 | ₩40,981 | +0.28% | 2.2만 |
|---|
| 2026.09.02 | ₩40,587 | ₩40,825 | ₩40,587 | ₩40,725 | +0.34% | 3.9만 |
|---|
| 2026.09.01 | ₩40,812 | ₩41,000 | ₩40,544 | ₩40,601 | -0.52% | 13.5만 |
|---|
| 2026.08.31 | ₩40,705 | ₩40,824 | ₩40,705 | ₩40,824 | +0.29% | 4.3만 |
|---|
| 2026.08.28 | ₩40,892 | ₩41,013 | ₩40,732 | ₩40,771 | -0.30% | 3.6만 |
|---|
| 2026.08.27 | ₩40,839 | ₩40,959 | ₩40,817 | ₩40,939 | +0.25% | 3.7만 |
|---|
| 2026.08.26 | ₩40,852 | ₩40,852 | ₩40,745 | ₩40,763 | -0.22% | 9.9천 |
|---|
| 2026.08.25 | ₩40,732 | ₩40,812 | ₩40,732 | ₩40,791 | +0.14% | 2.6만 |
|---|
| 2026.08.24 | ₩40,879 | ₩40,879 | ₩40,685 | ₩40,753 | -0.31% | 4.1만 |
|---|
| 2026.08.21 | ₩40,825 | ₩40,933 | ₩40,799 | ₩40,858 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩40,678 | ₩40,678 | ₩40,611 | ₩40,630 | -0.12% | 8.5천 |
|---|
| 2026.08.19 | ₩40,531 | ₩40,705 | ₩40,531 | ₩40,594 | +0.16% | 4.4만 |
|---|
| 2026.08.18 | ₩40,404 | ₩40,437 | ₩40,370 | ₩40,370 | -0.08% | 1.5만 |
|---|
| 2026.08.17 | ₩40,558 | ₩40,665 | ₩40,558 | ₩40,621 | +0.16% | 3.7만 |
|---|
| 2026.08.14 | ₩40,598 | ₩40,598 | ₩40,510 | ₩40,563 | -0.09% | 4.3만 |
|---|
| 2026.08.13 | ₩40,477 | ₩40,571 | ₩40,477 | ₩40,552 | +0.19% | 5.4천 |
|---|
| 2026.08.12 | ₩40,424 | ₩40,499 | ₩40,424 | ₩40,456 | +0.08% | 2.2만 |
|---|
| 2026.08.11 | ₩40,323 | ₩40,350 | ₩40,273 | ₩40,291 | -0.08% | 2.2만 |
|---|
| 2026.08.10 | ₩40,129 | ₩40,330 | ₩40,129 | ₩40,291 | +0.40% | 2.8만 |
|---|
| 2026.08.07 | ₩39,902 | ₩40,370 | ₩39,902 | ₩40,155 | +0.63% | 3.5만 |
|---|
| 2026.08.06 | ₩39,620 | ₩39,995 | ₩39,620 | ₩39,936 | +0.80% | 1.5만 |
|---|
| 2026.08.05 | ₩39,928 | ₩40,405 | ₩39,928 | ₩39,954 | +0.06% | 5.7만 |
|---|
| 2026.08.04 | ₩39,902 | ₩39,995 | ₩39,582 | ₩39,951 | +0.12% | 6.2만 |
|---|
| 2026.08.03 | ₩39,366 | ₩39,513 | ₩39,192 | ₩39,500 | +0.34% | 8.1만 |
|---|
| 2026.07.31 | ₩39,466 | ₩39,473 | ₩39,138 | ₩39,414 | -0.13% | 5.8만 |
|---|
| 2026.07.30 | ₩39,004 | ₩39,414 | ₩39,004 | ₩39,414 | +1.05% | 2.4만 |
|---|
| 2026.07.29 | ₩39,152 | ₩39,379 | ₩38,938 | ₩38,946 | -0.53% | 3.1만 |
|---|
| 2026.07.28 | ₩39,393 | ₩39,393 | ₩39,058 | ₩39,136 | -0.65% | 1.4만 |
|---|
| 2026.07.27 | ₩39,420 | ₩39,533 | ₩39,232 | ₩39,308 | -0.28% | 7.8만 |
|---|
| 2026.07.24 | ₩39,413 | ₩39,580 | ₩39,379 | ₩39,410 | -0.01% | 4.2만 |
|---|
| 2026.07.23 | ₩39,594 | ₩39,607 | ₩39,420 | ₩39,478 | -0.29% | 4.6만 |
|---|
| 2026.07.22 | ₩39,707 | ₩39,808 | ₩39,707 | ₩39,733 | +0.06% | 2만 |
|---|
| 2026.07.21 | ₩39,728 | ₩39,861 | ₩39,473 | ₩39,661 | -0.17% | 10.2만 |
|---|
| 2026.07.20 | ₩39,179 | ₩39,464 | ₩39,179 | ₩39,232 | +0.14% | 4.3만 |
|---|
| 2026.07.17 | ₩38,978 | ₩39,333 | ₩38,978 | ₩39,256 | +0.71% | 2.2만 |
|---|
| 2026.07.16 | ₩39,353 | ₩39,466 | ₩39,272 | ₩39,326 | -0.07% | 2.9만 |
|---|
| 2026.07.15 | ₩39,714 | ₩39,722 | ₩39,473 | ₩39,610 | -0.26% | 1.7만 |
|---|
| 2026.07.14 | ₩39,339 | ₩39,634 | ₩39,339 | ₩39,614 | +0.70% | 7만 |
|---|
| 2026.07.13 | ₩39,500 | ₩39,500 | ₩39,299 | ₩39,339 | -0.41% | 2.5만 |
|---|
| 2026.07.10 | ₩39,527 | ₩39,594 | ₩39,487 | ₩39,574 | +0.12% | 4만 |
|---|
| 2026.07.09 | ₩39,286 | ₩39,553 | ₩39,286 | ₩39,485 | +0.51% | 3.1만 |
|---|
| 2026.07.08 | ₩39,125 | ₩39,286 | ₩39,031 | ₩39,286 | +0.41% | 2.8만 |
|---|
| 2026.07.07 | ₩39,500 | ₩39,545 | ₩39,279 | ₩39,353 | -0.37% | 6.2만 |
|---|
| 2026.07.06 | ₩39,607 | ₩39,915 | ₩39,312 | ₩39,606 | -0.00% | 12.2만 |
|---|
| 2026.07.02 | ₩39,420 | ₩39,662 | ₩39,098 | ₩39,307 | -0.29% | 11.1만 |
|---|
| 2026.07.01 | ₩39,460 | ₩39,472 | ₩39,192 | ₩39,258 | -0.51% | 20만 |
|---|
| 2026.06.30 | ₩39,071 | ₩39,527 | ₩39,071 | ₩39,484 | +1.06% | 3.2만 |
|---|
| 2026.06.29 | ₩39,460 | ₩39,460 | ₩38,998 | ₩39,316 | -0.36% | 7.4만 |
|---|
| 2026.06.26 | ₩38,871 | ₩39,232 | ₩38,871 | ₩39,113 | +0.62% | 2.9만 |
|---|
| 2026.06.25 | ₩39,004 | ₩39,306 | ₩39,004 | ₩39,179 | +0.45% | 6.4만 |
|---|
| 2026.06.24 | ₩39,232 | ₩39,232 | ₩38,857 | ₩38,964 | -0.68% | 5.1만 |
|---|
| 2026.06.23 | ₩39,246 | ₩39,440 | ₩39,212 | ₩39,271 | +0.06% | 5만 |
|---|
| 2026.06.22 | ₩39,647 | ₩39,982 | ₩39,647 | ₩39,848 | +0.51% | 4.4만 |
|---|
| 2026.06.18 | ₩40,031 | ₩40,031 | ₩39,768 | ₩39,914 | -0.29% | 4.4만 |
|---|
| 2026.06.17 | ₩40,096 | ₩40,169 | ₩39,620 | ₩39,645 | -1.13% | 2.5만 |
|---|
| 2026.06.16 | ₩40,410 | ₩40,437 | ₩40,169 | ₩40,169 | -0.60% | 2.3만 |
|---|
| 2026.06.15 | ₩40,287 | ₩40,464 | ₩40,287 | ₩40,417 | +0.32% | 2.9만 |
|---|
| 2026.06.12 | ₩39,995 | ₩40,096 | ₩39,815 | ₩40,010 | +0.04% | 4.7만 |
|---|
| 2026.06.11 | ₩39,259 | ₩39,928 | ₩39,259 | ₩39,891 | +1.61% | 3.8만 |
|---|
| 2026.06.10 | ₩39,754 | ₩39,794 | ₩39,363 | ₩39,363 | -0.98% | 3만 |
|---|
| 2026.06.09 | ₩39,969 | ₩40,116 | ₩39,272 | ₩39,722 | -0.62% | 9.9만 |
|---|
| 2026.06.08 | ₩39,781 | ₩40,611 | ₩39,781 | ₩39,915 | +0.34% | 5.3만 |
|---|
| 2026.06.05 | ₩40,665 | ₩40,665 | ₩39,620 | ₩39,690 | -2.40% | 10.3만 |
|---|
| 2026.06.04 | ₩40,812 | ₩40,812 | ₩40,605 | ₩40,752 | -0.15% | 9.2만 |
|---|
| 2026.06.03 | ₩41,013 | ₩41,013 | ₩40,797 | ₩40,797 | -0.53% | 9.1만 |
|---|
| 2026.06.02 | ₩40,852 | ₩40,961 | ₩40,785 | ₩40,961 | +0.27% | 7.1만 |
|---|
| 2026.06.01 | ₩40,772 | ₩40,994 | ₩40,571 | ₩40,832 | +0.15% | 9.2만 |
|---|
| 2026.05.29 | ₩40,825 | ₩40,825 | ₩40,625 | ₩40,714 | -0.27% | 6.6만 |
|---|
| 2026.05.28 | ₩40,343 | ₩40,842 | ₩40,343 | ₩40,645 | +0.75% | 4.1만 |
|---|
| 2026.05.27 | ₩40,665 | ₩40,665 | ₩40,397 | ₩40,457 | -0.51% | 2.9만 |
|---|
| 2026.05.26 | ₩40,250 | ₩40,611 | ₩40,250 | ₩40,571 | +0.80% | 5.7만 |
|---|
| 2026.05.22 | ₩40,290 | ₩40,307 | ₩40,196 | ₩40,238 | -0.13% | 1.8만 |
|---|
| 2026.05.21 | ₩39,939 | ₩40,223 | ₩39,939 | ₩40,210 | +0.68% | 1.5만 |
|---|
| 2026.05.20 | ₩40,062 | ₩40,116 | ₩39,734 | ₩40,096 | +0.08% | 3.2만 |
|---|
| 2026.05.19 | ₩39,741 | ₩39,875 | ₩39,594 | ₩39,714 | -0.07% | 4.7만 |
|---|
| 2026.05.18 | ₩40,102 | ₩40,116 | ₩39,821 | ₩39,981 | -0.30% | 4.2만 |
|---|
| 2026.05.15 | ₩40,290 | ₩40,290 | ₩39,969 | ₩40,003 | -0.71% | 3만 |
|---|
| 2026.05.14 | ₩40,504 | ₩40,678 | ₩40,504 | ₩40,598 | +0.23% | 3만 |
|---|
| 2026.05.13 | ₩40,544 | ₩40,584 | ₩40,330 | ₩40,538 | -0.02% | 4.1만 |
|---|
| 2026.05.12 | ₩40,678 | ₩40,678 | ₩40,102 | ₩40,436 | -0.60% | 8.5만 |
|---|
| 2026.05.11 | ₩40,330 | ₩40,605 | ₩40,330 | ₩40,564 | +0.58% | 5.2만 |
|---|
| 2026.05.08 | ₩40,169 | ₩40,370 | ₩40,143 | ₩40,349 | +0.45% | 4.9만 |
|---|
| 2026.05.07 | ₩40,277 | ₩40,277 | ₩39,928 | ₩39,975 | -0.75% | 7.4만 |
|---|
| 2026.05.06 | ₩40,036 | ₩40,169 | ₩39,982 | ₩40,164 | +0.32% | 5.6만 |
|---|
| 2026.05.05 | ₩39,540 | ₩39,701 | ₩39,540 | ₩39,665 | +0.31% | 6.1만 |
|---|
| 2026.05.04 | ₩39,741 | ₩39,741 | ₩39,270 | ₩39,353 | -0.98% | 11.1만 |
|---|
| 2026.05.01 | ₩39,741 | ₩39,741 | ₩39,489 | ₩39,507 | -0.59% | 9.5만 |
|---|
| 2026.04.30 | ₩39,179 | ₩39,500 | ₩39,165 | ₩39,487 | +0.79% | 3.8만 |
|---|
| 2026.04.29 | ₩39,446 | ₩39,446 | ₩39,049 | ₩39,164 | -0.72% | 5.8만 |
|---|
| 2026.04.28 | ₩39,379 | ₩39,379 | ₩39,031 | ₩39,140 | -0.61% | 8.8만 |
|---|
| 2026.04.27 | ₩39,487 | ₩39,487 | ₩39,232 | ₩39,286 | -0.51% | 2.7만 |
|---|
| 2026.04.24 | ₩39,125 | ₩39,326 | ₩39,125 | ₩39,315 | +0.49% | 2.8만 |
|---|
| 2026.04.23 | ₩39,152 | ₩39,185 | ₩38,951 | ₩39,049 | -0.26% | 2.7만 |
|---|
| 2026.04.22 | ₩39,085 | ₩39,158 | ₩39,085 | ₩39,153 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩38,790 | ₩39,045 | ₩38,763 | ₩38,786 | -0.01% | 4만 |
|---|
| 2026.04.20 | ₩39,112 | ₩39,112 | ₩38,884 | ₩38,988 | -0.31% | 4.5만 |
|---|
| 2026.04.17 | ₩38,804 | ₩39,058 | ₩38,804 | ₩39,031 | +0.59% | 5.8만 |
|---|
| 2026.04.16 | ₩38,897 | ₩38,897 | ₩38,737 | ₩38,804 | -0.24% | 2.8만 |
|---|
| 2026.04.15 | ₩38,536 | ₩38,737 | ₩38,536 | ₩38,715 | +0.47% | 3.3만 |
|---|
| 2026.04.14 | ₩38,496 | ₩38,577 | ₩38,410 | ₩38,577 | +0.21% | 2.6만 |
|---|
| 2026.04.13 | ₩37,746 | ₩38,275 | ₩37,746 | ₩38,268 | +1.38% | 6.6만 |
|---|
| 2026.04.10 | ₩38,335 | ₩38,335 | ₩37,987 | ₩38,016 | -0.83% | 4.2만 |
|---|
| 2026.04.09 | ₩38,148 | ₩38,148 | ₩37,840 | ₩38,027 | -0.32% | 2.5만 |
|---|
| 2026.04.08 | ₩38,214 | ₩38,214 | ₩37,813 | ₩37,896 | -0.83% | 5.9만 |
|---|
| 2026.04.07 | ₩37,090 | ₩37,384 | ₩37,090 | ₩37,351 | +0.70% | 2만 |
|---|
| 2026.04.06 | ₩36,996 | ₩37,344 | ₩36,996 | ₩37,333 | +0.91% | 4.1만 |
|---|
| 2026.04.02 | ₩37,063 | ₩37,210 | ₩36,809 | ₩37,202 | +0.38% | 2.7만 |
|---|
| 2026.04.01 | ₩37,157 | ₩37,317 | ₩37,063 | ₩37,170 | +0.04% | 13.7만 |
|---|
| 2026.03.31 | ₩36,809 | ₩37,007 | ₩36,470 | ₩36,971 | +0.44% | 2.5만 |
|---|
| 2026.03.30 | ₩36,380 | ₩36,624 | ₩36,213 | ₩36,301 | -0.22% | 5.3만 |
|---|
| 2026.03.27 | ₩36,407 | ₩36,561 | ₩36,313 | ₩36,361 | -0.13% | 2만 |
|---|
| 2026.03.26 | ₩36,755 | ₩36,862 | ₩36,487 | ₩36,498 | -0.70% | 3만 |
|---|
| 2026.03.25 | ₩37,036 | ₩37,055 | ₩36,942 | ₩36,969 | -0.18% | 4.8만 |
|---|
| 2026.03.24 | ₩36,554 | ₩36,835 | ₩36,554 | ₩36,693 | +0.38% | 1.6만 |
|---|
| 2026.03.23 | ₩36,487 | ₩37,000 | ₩36,487 | ₩36,764 | +0.76% | 1.7만 |
|---|
| 2026.03.20 | ₩37,237 | ₩37,237 | ₩36,393 | ₩36,487 | -2.01% | 3.5만 |
|---|
| 2026.03.19 | ₩36,701 | ₩37,264 | ₩36,592 | ₩37,115 | +1.13% | 6만 |
|---|
| 2026.03.18 | ₩37,652 | ₩37,652 | ₩37,237 | ₩37,240 | -1.10% | 5.1만 |
|---|
| 2026.03.17 | ₩37,813 | ₩37,813 | ₩37,719 | ₩37,727 | -0.23% | 1.6만 |
|---|
| 2026.03.16 | ₩37,826 | ₩38,255 | ₩37,497 | ₩37,574 | -0.67% | 1.3만 |
|---|
| 2026.03.13 | ₩37,699 | ₩37,719 | ₩37,250 | ₩37,295 | -1.07% | 2.9만 |
|---|
| 2026.03.12 | ₩37,692 | ₩37,699 | ₩37,537 | ₩37,537 | -0.41% | 2만 |
|---|
| 2026.03.11 | ₩37,625 | ₩37,967 | ₩37,625 | ₩37,927 | +0.80% | 1.5만 |
|---|
| 2026.03.10 | ₩38,308 | ₩38,308 | ₩37,933 | ₩37,987 | -0.84% | 6.4만 |
|---|
| 2026.03.09 | ₩37,813 | ₩38,000 | ₩37,411 | ₩37,984 | +0.45% | 6만 |
|---|
| 2026.03.06 | ₩37,465 | ₩37,920 | ₩37,465 | ₩37,778 | +0.84% | 4.7만 |
|---|
| 2026.03.05 | ₩38,121 | ₩38,121 | ₩37,753 | ₩37,971 | -0.39% | 2.5만 |
|---|
| 2026.03.04 | ₩38,214 | ₩38,308 | ₩38,087 | ₩38,245 | +0.08% | 4.3만 |
|---|
| 2026.03.03 | ₩38,148 | ₩38,148 | ₩37,578 | ₩38,027 | -0.32% | 3.2만 |
|---|
| 2026.03.02 | ₩38,469 | ₩38,630 | ₩38,389 | ₩38,583 | +0.30% | 6.1만 |
|---|
| 2026.02.27 | ₩38,201 | ₩38,589 | ₩38,201 | ₩38,576 | +0.98% | 5.2만 |
|---|
| 2026.02.26 | ₩38,857 | ₩38,964 | ₩38,348 | ₩38,596 | -0.67% | 2.3만 |
|---|
| 2026.02.25 | ₩38,375 | ₩38,697 | ₩38,375 | ₩38,655 | +0.73% | 2.1만 |
|---|
| 2026.02.24 | ₩38,268 | ₩38,402 | ₩38,106 | ₩38,381 | +0.29% | 1.8만 |
|---|
| 2026.02.23 | ₩38,201 | ₩38,362 | ₩38,107 | ₩38,190 | -0.03% | 2.6만 |
|---|
| 2026.02.20 | ₩38,014 | ₩38,322 | ₩38,014 | ₩38,322 | +0.81% | 9.8만 |
|---|
| 2026.02.19 | ₩37,826 | ₩38,094 | ₩37,826 | ₩38,074 | +0.65% | 4.3만 |
|---|
| 2026.02.18 | ₩37,813 | ₩38,241 | ₩37,813 | ₩38,098 | +0.75% | 7.6만 |
|---|
| 2026.02.17 | ₩38,027 | ₩38,027 | ₩37,558 | ₩37,852 | -0.46% | 6.3만 |
|---|
| 2026.02.13 | ₩37,920 | ₩38,134 | ₩37,880 | ₩38,020 | +0.26% | 1.5만 |
|---|
| 2026.02.12 | ₩38,482 | ₩38,576 | ₩37,810 | ₩37,810 | -1.75% | 8.4만 |
|---|
| 2026.02.11 | ₩38,589 | ₩38,589 | ₩38,081 | ₩38,308 | -0.73% | 5.8만 |
|---|
| 2026.02.10 | ₩38,362 | ₩38,362 | ₩38,169 | ₩38,169 | -0.50% | 4.9만 |
|---|
| 2026.02.09 | ₩37,893 | ₩38,241 | ₩37,853 | ₩38,204 | +0.82% | 4.2만 |
|---|
| 2026.02.06 | ₩37,210 | ₩37,903 | ₩37,210 | ₩37,888 | +1.82% | 4.6만 |
|---|
| 2026.02.05 | ₩37,625 | ₩37,625 | ₩37,130 | ₩37,182 | -1.18% | 6.3만 |
|---|
| 2026.02.04 | ₩37,853 | ₩37,960 | ₩37,498 | ₩37,687 | -0.44% | 6.4만 |
|---|
| 2026.02.03 | ₩38,241 | ₩38,241 | ₩37,545 | ₩37,853 | -1.02% | 9.8만 |
|---|
| 2026.02.02 | ₩37,826 | ₩37,826 | ₩37,544 | ₩37,759 | -0.18% | 11.7만 |
|---|
| 2026.01.30 | ₩38,188 | ₩38,415 | ₩37,639 | ₩37,825 | -0.95% | 12.9만 |
|---|
| 2026.01.29 | ₩38,616 | ₩38,871 | ₩38,014 | ₩38,579 | -0.10% | 8.5만 |
|---|
| 2026.01.28 | ₩38,643 | ₩38,683 | ₩38,496 | ₩38,616 | -0.07% | 2.1만 |
|---|
| 2026.01.27 | ₩38,291 | ₩38,469 | ₩38,279 | ₩38,465 | +0.45% | 5.2만 |
|---|
| 2026.01.26 | ₩38,040 | ₩38,255 | ₩38,040 | ₩38,154 | +0.30% | 4.1만 |
|---|
| 2026.01.23 | ₩37,933 | ₩38,094 | ₩37,931 | ₩38,046 | +0.30% | 8.6만 |
|---|
| 2026.01.22 | ₩37,973 | ₩38,014 | ₩37,799 | ₩37,945 | -0.07% | 6.1만 |
|---|
| 2026.01.21 | ₩37,291 | ₩37,779 | ₩37,291 | ₩37,732 | +1.18% | 3.9만 |
|---|
| 2026.01.20 | ₩37,558 | ₩37,558 | ₩37,277 | ₩37,305 | -0.67% | 9.2만 |
|---|
| 2026.01.16 | ₩37,666 | ₩37,798 | ₩37,585 | ₩37,698 | +0.09% | 3.9만 |
|---|
| 2026.01.15 | ₩37,759 | ₩37,907 | ₩37,739 | ₩37,742 | -0.05% | 6.4만 |
|---|
| 2026.01.14 | ₩37,612 | ₩37,706 | ₩37,518 | ₩37,699 | +0.23% | 7만 |
|---|
| 2026.01.13 | ₩37,987 | ₩37,987 | ₩37,652 | ₩37,727 | -0.68% | 8.2만 |
|---|
| 2026.01.12 | ₩37,585 | ₩37,846 | ₩37,585 | ₩37,762 | +0.47% | 12만 |
|---|
| 2026.01.09 | ₩37,344 | ₩37,612 | ₩37,344 | ₩37,585 | +0.65% | 8.3만 |
|---|
| 2026.01.08 | ₩37,250 | ₩37,337 | ₩37,197 | ₩37,337 | +0.23% | 2.6만 |
|---|
| 2026.01.07 | ₩37,545 | ₩37,545 | ₩37,331 | ₩37,368 | -0.47% | 8.1만 |
|---|
| 2026.01.06 | ₩37,224 | ₩37,485 | ₩37,224 | ₩37,483 | +0.70% | 11.3만 |
|---|
| 2026.01.05 | ₩37,023 | ₩37,264 | ₩37,023 | ₩37,204 | +0.49% | 26.6만 |
|---|
| 2026.01.02 | ₩37,036 | ₩37,074 | ₩36,735 | ₩36,865 | -0.46% | 18.8만 |
|---|
| 2025.12.31 | ₩37,007 | ₩37,007 | ₩36,810 | ₩36,810 | -0.53% | 3.8만 |
|---|
| 2025.12.30 | ₩37,277 | ₩37,277 | ₩37,009 | ₩37,009 | -0.72% | 5.5만 |
|---|
| 2025.12.29 | ₩36,956 | ₩37,050 | ₩36,916 | ₩36,963 | +0.02% | 4.7만 |
|---|
| 2025.12.26 | ₩37,036 | ₩37,224 | ₩37,036 | ₩37,190 | +0.42% | 14.8만 |
|---|
| 2025.12.24 | ₩37,277 | ₩37,277 | ₩37,050 | ₩37,123 | -0.41% | 1만 |
|---|
| 2025.12.23 | ₩37,420 | ₩37,545 | ₩37,317 | ₩37,538 | +0.31% | 4.6만 |
|---|
| 2025.12.22 | ₩37,157 | ₩37,411 | ₩37,157 | ₩37,378 | +0.59% | 9.4만 |
|---|
| 2025.12.19 | ₩37,170 | ₩37,204 | ₩37,143 | ₩37,157 | -0.04% | 5.6만 |
|---|
| 2025.12.18 | ₩36,902 | ₩37,103 | ₩36,862 | ₩36,917 | +0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩36,983 | ₩37,036 | ₩36,742 | ₩36,742 | -0.65% | 4.8만 |
|---|
| 2025.12.16 | ₩36,889 | ₩36,969 | ₩36,810 | ₩36,944 | +0.15% | 1.9만 |
|---|
| 2025.12.15 | ₩37,451 | ₩37,451 | ₩36,969 | ₩37,003 | -1.20% | 2만 |
|---|
| 2025.12.12 | ₩37,438 | ₩37,438 | ₩37,009 | ₩37,096 | -0.91% | 3.6만 |
|---|
| 2025.12.11 | ₩37,237 | ₩37,438 | ₩37,183 | ₩37,424 | +0.50% | 2.2만 |
|---|
| 2025.12.10 | ₩36,956 | ₩37,451 | ₩36,956 | ₩37,403 | +1.21% | 1.5만 |
|---|
| 2025.12.09 | ₩37,358 | ₩37,358 | ₩37,143 | ₩37,210 | -0.39% | 4.3만 |
|---|
| 2025.12.08 | ₩37,291 | ₩37,291 | ₩37,090 | ₩37,129 | -0.43% | 5.1만 |
|---|
| 2025.12.05 | ₩37,264 | ₩37,478 | ₩37,250 | ₩37,273 | +0.03% | 8.4만 |
|---|
| 2025.12.04 | ₩37,237 | ₩37,291 | ₩37,197 | ₩37,272 | +0.09% | 2.7만 |
|---|
| 2025.12.03 | ₩37,090 | ₩37,304 | ₩37,090 | ₩37,273 | +0.49% | 4.3만 |
|---|
| 2025.12.02 | ₩37,197 | ₩37,197 | ₩37,009 | ₩37,123 | -0.20% | 5.8만 |
|---|
| 2025.12.01 | ₩37,224 | ₩37,224 | ₩36,916 | ₩37,003 | -0.59% | 7.4만 |
|---|
| 2025.11.28 | ₩37,277 | ₩37,277 | ₩37,102 | ₩37,181 | -0.26% | 4.9만 |
|---|
| 2025.11.26 | ₩37,009 | ₩37,076 | ₩36,835 | ₩37,028 | +0.05% | 7만 |
|---|
| 2025.11.25 | ₩36,568 | ₩36,755 | ₩36,427 | ₩36,744 | +0.48% | 2.8만 |
|---|
| 2025.11.24 | ₩36,487 | ₩36,572 | ₩36,286 | ₩36,572 | +0.23% | 3.2만 |
|---|
| 2025.11.21 | ₩35,724 | ₩36,246 | ₩35,724 | ₩36,076 | +0.99% | 6.7만 |
|---|
| 2025.11.20 | ₩36,393 | ₩36,688 | ₩35,865 | ₩35,869 | -1.44% | 5.2만 |
|---|
| 2025.11.19 | ₩36,206 | ₩36,487 | ₩36,179 | ₩36,268 | +0.17% | 2.1만 |
|---|
| 2025.11.18 | ₩36,300 | ₩36,393 | ₩36,139 | ₩36,268 | -0.09% | 2.5만 |
|---|
| 2025.11.17 | ₩36,460 | ₩36,680 | ₩36,246 | ₩36,368 | -0.25% | 8만 |
|---|
| 2025.11.14 | ₩36,367 | ₩36,822 | ₩36,340 | ₩36,640 | +0.75% | 4.6만 |
|---|
| 2025.11.13 | ₩37,291 | ₩37,291 | ₩36,728 | ₩36,750 | -1.45% | 6.5만 |
|---|
| 2025.11.12 | ₩37,331 | ₩37,331 | ₩37,183 | ₩37,217 | -0.30% | 5.5만 |
|---|
| 2025.11.11 | ₩37,197 | ₩37,197 | ₩37,023 | ₩37,147 | -0.13% | 2.9만 |
|---|
| 2025.11.10 | ₩36,742 | ₩37,130 | ₩36,742 | ₩37,103 | +0.98% | 6만 |
|---|
| 2025.11.07 | ₩36,393 | ₩36,648 | ₩36,327 | ₩36,644 | +0.69% | 7.3만 |
|---|
| 2025.11.06 | ₩36,809 | ₩36,849 | ₩36,568 | ₩36,608 | -0.55% | 5.1만 |
|---|
| 2025.11.05 | ₩36,916 | ₩36,916 | ₩36,701 | ₩36,822 | -0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩36,969 | ₩36,969 | ₩36,634 | ₩36,661 | -0.83% | 5.9만 |
|---|
| 2025.11.03 | ₩37,264 | ₩37,264 | ₩37,023 | ₩37,090 | -0.47% | 12.4만 |
|---|
| 2025.10.31 | ₩37,090 | ₩37,224 | ₩36,983 | ₩37,117 | +0.07% | 4.1만 |
|---|
| 2025.10.30 | ₩37,197 | ₩37,210 | ₩37,036 | ₩37,050 | -0.40% | 7.8만 |
|---|
| 2025.10.29 | ₩37,463 | ₩37,465 | ₩37,197 | ₩37,258 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩37,304 | ₩37,411 | ₩37,291 | ₩37,358 | +0.14% | 2.5만 |
|---|
| 2025.10.27 | ₩37,277 | ₩37,331 | ₩37,197 | ₩37,311 | +0.09% | 2.6만 |
|---|
| 2025.10.24 | ₩37,090 | ₩37,143 | ₩37,056 | ₩37,076 | -0.04% | 2.6만 |
|---|
| 2025.10.23 | ₩36,782 | ₩36,942 | ₩36,768 | ₩36,871 | +0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩37,063 | ₩37,063 | ₩36,510 | ₩36,669 | -1.06% | 4.6만 |
|---|
| 2025.10.21 | ₩37,197 | ₩37,197 | ₩36,873 | ₩36,912 | -0.77% | 5.7만 |
|---|
| 2025.10.20 | ₩36,715 | ₩37,170 | ₩36,715 | ₩37,150 | +1.19% | 4.2만 |
|---|
| 2025.10.17 | ₩36,547 | ₩36,715 | ₩36,538 | ₩36,692 | +0.40% | 1.4만 |
|---|
| 2025.10.16 | ₩36,912 | ₩36,976 | ₩36,590 | ₩36,711 | -0.54% | 2.5만 |
|---|
| 2025.10.15 | ₩37,076 | ₩37,076 | ₩36,664 | ₩36,772 | -0.82% | 1.6만 |
|---|
| 2025.10.14 | ₩36,648 | ₩36,782 | ₩36,260 | ₩36,621 | -0.07% | 2만 |
|---|
| 2025.10.13 | ₩36,233 | ₩36,688 | ₩36,233 | ₩36,668 | +1.20% | 2.4만 |
|---|
| 2025.10.10 | ₩36,902 | ₩36,902 | ₩36,086 | ₩36,096 | -2.18% | 3.4만 |
|---|