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 | ₩40,601 | ₩40,739 | ₩40,601 | ₩40,701 | +0.25% | 2.9만 |
| 2026.10.08 | ₩40,547 | ₩40,594 | ₩40,453 | ₩40,526 | -0.05% | 3.8만 |
| 2026.10.07 | ₩40,547 | ₩40,547 | ₩40,426 | ₩40,520 | -0.07% | 4.8만 |
| 2026.10.06 | ₩40,641 | ₩40,883 | ₩40,511 | ₩40,708 | +0.17% | 6.5만 |
| 2026.10.05 | ₩40,373 | ₩40,775 | ₩40,321 | ₩40,539 | +0.41% | 13만 |
| 2026.10.02 | ₩40,654 | ₩40,654 | ₩40,292 | ₩40,393 | -0.64% | 8.2만 |
| 2026.10.01 | ₩40,078 | ₩40,306 | ₩39,997 | ₩40,252 | +0.44% | 10만 |
| 2026.09.30 | ₩40,561 | ₩40,561 | ₩40,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,121 |
| -1.08% |
| 6.4만 |
| 2026.09.29 | ₩40,373 | ₩40,373 | ₩40,056 | ₩40,143 | -0.57% | 5만 |
|---|
| 2026.09.28 | ₩40,480 | ₩40,480 | ₩40,192 | ₩40,219 | -0.65% | 3.4만 |
|---|
| 2026.09.25 | ₩40,762 | ₩40,775 | ₩40,453 | ₩40,570 | -0.47% | 1.2만 |
|---|
| 2026.09.24 | ₩40,440 | ₩40,561 | ₩40,440 | ₩40,540 | +0.25% | 2.6만 |
|---|
| 2026.09.23 | ₩40,708 | ₩40,708 | ₩40,574 | ₩40,578 | -0.32% | 3.2만 |
|---|
| 2026.09.22 | ₩40,791 | ₩40,896 | ₩40,769 | ₩40,869 | +0.19% | 3.4만 |
|---|
| 2026.09.21 | ₩40,520 | ₩40,828 | ₩40,520 | ₩40,773 | +0.62% | 1.4만 |
|---|
| 2026.09.18 | ₩40,815 | ₩40,815 | ₩40,376 | ₩40,461 | -0.87% | 2.3만 |
|---|
| 2026.09.17 | ₩40,131 | ₩40,520 | ₩40,131 | ₩40,488 | +0.89% | 4.7만 |
|---|
| 2026.09.16 | ₩40,400 | ₩40,413 | ₩39,970 | ₩40,129 | -0.67% | 4.5만 |
|---|
| 2026.09.15 | ₩40,426 | ₩40,774 | ₩40,426 | ₩40,492 | +0.16% | 6.8만 |
|---|
| 2026.09.14 | ₩40,252 | ₩40,789 | ₩40,252 | ₩40,536 | +0.71% | 2만 |
|---|
| 2026.09.11 | ₩40,695 | ₩40,802 | ₩40,695 | ₩40,726 | +0.08% | 6.8만 |
|---|
| 2026.09.10 | ₩40,601 | ₩40,681 | ₩40,587 | ₩40,591 | -0.02% | 8.6천 |
|---|
| 2026.09.09 | ₩40,909 | ₩41,021 | ₩40,829 | ₩40,848 | -0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩41,017 | ₩41,057 | ₩40,908 | ₩40,908 | -0.26% | 6.6만 |
|---|
| 2026.09.04 | ₩41,231 | ₩41,231 | ₩40,950 | ₩40,994 | -0.58% | 3.5만 |
|---|
| 2026.09.03 | ₩40,936 | ₩41,097 | ₩40,936 | ₩41,052 | +0.28% | 2.2만 |
|---|
| 2026.09.02 | ₩40,657 | ₩40,896 | ₩40,657 | ₩40,795 | +0.34% | 3.9만 |
|---|
| 2026.09.01 | ₩40,883 | ₩41,070 | ₩40,614 | ₩40,671 | -0.52% | 13.5만 |
|---|
| 2026.08.31 | ₩40,775 | ₩40,895 | ₩40,775 | ₩40,895 | +0.29% | 4.3만 |
|---|
| 2026.08.28 | ₩40,963 | ₩41,084 | ₩40,802 | ₩40,841 | -0.30% | 3.6만 |
|---|
| 2026.08.27 | ₩40,909 | ₩41,030 | ₩40,888 | ₩41,010 | +0.25% | 3.7만 |
|---|
| 2026.08.26 | ₩40,923 | ₩40,923 | ₩40,815 | ₩40,833 | -0.22% | 9.9천 |
|---|
| 2026.08.25 | ₩40,802 | ₩40,883 | ₩40,802 | ₩40,861 | +0.14% | 2.6만 |
|---|
| 2026.08.24 | ₩40,950 | ₩40,950 | ₩40,755 | ₩40,824 | -0.31% | 4.1만 |
|---|
| 2026.08.21 | ₩40,896 | ₩41,003 | ₩40,869 | ₩40,928 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩40,748 | ₩40,748 | ₩40,681 | ₩40,700 | -0.12% | 8.5천 |
|---|
| 2026.08.19 | ₩40,601 | ₩40,775 | ₩40,601 | ₩40,664 | +0.16% | 4.4만 |
|---|
| 2026.08.18 | ₩40,473 | ₩40,507 | ₩40,440 | ₩40,440 | -0.08% | 1.5만 |
|---|
| 2026.08.17 | ₩40,628 | ₩40,735 | ₩40,628 | ₩40,691 | +0.16% | 3.7만 |
|---|
| 2026.08.14 | ₩40,668 | ₩40,668 | ₩40,579 | ₩40,633 | -0.09% | 4.3만 |
|---|
| 2026.08.13 | ₩40,547 | ₩40,641 | ₩40,547 | ₩40,622 | +0.19% | 5.4천 |
|---|
| 2026.08.12 | ₩40,494 | ₩40,569 | ₩40,494 | ₩40,526 | +0.08% | 2.2만 |
|---|
| 2026.08.11 | ₩40,393 | ₩40,420 | ₩40,342 | ₩40,361 | -0.08% | 2.2만 |
|---|
| 2026.08.10 | ₩40,198 | ₩40,400 | ₩40,198 | ₩40,361 | +0.40% | 2.8만 |
|---|
| 2026.08.07 | ₩39,970 | ₩40,440 | ₩39,970 | ₩40,224 | +0.63% | 3.5만 |
|---|
| 2026.08.06 | ₩39,689 | ₩40,064 | ₩39,689 | ₩40,005 | +0.80% | 1.5만 |
|---|
| 2026.08.05 | ₩39,997 | ₩40,475 | ₩39,997 | ₩40,023 | +0.06% | 5.7만 |
|---|
| 2026.08.04 | ₩39,970 | ₩40,064 | ₩39,650 | ₩40,020 | +0.12% | 6.2만 |
|---|
| 2026.08.03 | ₩39,434 | ₩39,581 | ₩39,260 | ₩39,568 | +0.34% | 8.1만 |
|---|
| 2026.07.31 | ₩39,535 | ₩39,541 | ₩39,206 | ₩39,482 | -0.13% | 5.8만 |
|---|
| 2026.07.30 | ₩39,072 | ₩39,482 | ₩39,072 | ₩39,482 | +1.05% | 2.4만 |
|---|
| 2026.07.29 | ₩39,219 | ₩39,447 | ₩39,005 | ₩39,013 | -0.53% | 3.1만 |
|---|
| 2026.07.28 | ₩39,461 | ₩39,461 | ₩39,125 | ₩39,203 | -0.65% | 1.4만 |
|---|
| 2026.07.27 | ₩39,488 | ₩39,602 | ₩39,300 | ₩39,376 | -0.28% | 7.8만 |
|---|
| 2026.07.24 | ₩39,481 | ₩39,649 | ₩39,447 | ₩39,478 | -0.01% | 4.2만 |
|---|
| 2026.07.23 | ₩39,662 | ₩39,675 | ₩39,488 | ₩39,547 | -0.29% | 4.6만 |
|---|
| 2026.07.22 | ₩39,776 | ₩39,877 | ₩39,776 | ₩39,801 | +0.06% | 2만 |
|---|
| 2026.07.21 | ₩39,796 | ₩39,930 | ₩39,541 | ₩39,729 | -0.17% | 10.2만 |
|---|
| 2026.07.20 | ₩39,246 | ₩39,532 | ₩39,246 | ₩39,300 | +0.14% | 4.3만 |
|---|
| 2026.07.17 | ₩39,045 | ₩39,400 | ₩39,045 | ₩39,324 | +0.71% | 2.2만 |
|---|
| 2026.07.16 | ₩39,421 | ₩39,535 | ₩39,340 | ₩39,394 | -0.07% | 2.9만 |
|---|
| 2026.07.15 | ₩39,783 | ₩39,791 | ₩39,541 | ₩39,678 | -0.26% | 1.7만 |
|---|
| 2026.07.14 | ₩39,407 | ₩39,702 | ₩39,407 | ₩39,682 | +0.70% | 7만 |
|---|
| 2026.07.13 | ₩39,568 | ₩39,568 | ₩39,367 | ₩39,407 | -0.41% | 2.5만 |
|---|
| 2026.07.10 | ₩39,595 | ₩39,662 | ₩39,555 | ₩39,642 | +0.12% | 4만 |
|---|
| 2026.07.09 | ₩39,353 | ₩39,622 | ₩39,353 | ₩39,553 | +0.51% | 3.1만 |
|---|
| 2026.07.08 | ₩39,192 | ₩39,353 | ₩39,099 | ₩39,353 | +0.41% | 2.8만 |
|---|
| 2026.07.07 | ₩39,568 | ₩39,614 | ₩39,347 | ₩39,421 | -0.37% | 6.2만 |
|---|
| 2026.07.06 | ₩39,675 | ₩39,984 | ₩39,380 | ₩39,674 | -0.00% | 12.2만 |
|---|
| 2026.07.02 | ₩39,488 | ₩39,730 | ₩39,166 | ₩39,375 | -0.29% | 11.1만 |
|---|
| 2026.07.01 | ₩39,528 | ₩39,540 | ₩39,260 | ₩39,325 | -0.51% | 20만 |
|---|
| 2026.06.30 | ₩39,139 | ₩39,595 | ₩39,139 | ₩39,552 | +1.06% | 3.2만 |
|---|
| 2026.06.29 | ₩39,528 | ₩39,528 | ₩39,065 | ₩39,384 | -0.36% | 7.4만 |
|---|
| 2026.06.26 | ₩38,938 | ₩39,300 | ₩38,938 | ₩39,180 | +0.62% | 2.9만 |
|---|
| 2026.06.25 | ₩39,072 | ₩39,374 | ₩39,072 | ₩39,246 | +0.45% | 6.4만 |
|---|
| 2026.06.24 | ₩39,300 | ₩39,300 | ₩38,924 | ₩39,032 | -0.68% | 5.1만 |
|---|
| 2026.06.23 | ₩39,313 | ₩39,508 | ₩39,280 | ₩39,339 | +0.06% | 5만 |
|---|
| 2026.06.22 | ₩39,716 | ₩40,051 | ₩39,716 | ₩39,917 | +0.51% | 4.4만 |
|---|
| 2026.06.18 | ₩40,101 | ₩40,101 | ₩39,836 | ₩39,983 | -0.29% | 4.4만 |
|---|
| 2026.06.17 | ₩40,165 | ₩40,239 | ₩39,689 | ₩39,713 | -1.13% | 2.5만 |
|---|
| 2026.06.16 | ₩40,480 | ₩40,507 | ₩40,239 | ₩40,239 | -0.60% | 2.3만 |
|---|
| 2026.06.15 | ₩40,357 | ₩40,534 | ₩40,357 | ₩40,487 | +0.32% | 2.9만 |
|---|
| 2026.06.12 | ₩40,064 | ₩40,165 | ₩39,883 | ₩40,079 | +0.04% | 4.7만 |
|---|
| 2026.06.11 | ₩39,327 | ₩39,997 | ₩39,327 | ₩39,960 | +1.61% | 3.8만 |
|---|
| 2026.06.10 | ₩39,823 | ₩39,863 | ₩39,431 | ₩39,431 | -0.98% | 3만 |
|---|
| 2026.06.09 | ₩40,038 | ₩40,185 | ₩39,340 | ₩39,791 | -0.62% | 9.9만 |
|---|
| 2026.06.08 | ₩39,850 | ₩40,681 | ₩39,850 | ₩39,984 | +0.34% | 5.3만 |
|---|
| 2026.06.05 | ₩40,735 | ₩40,735 | ₩39,689 | ₩39,759 | -2.40% | 10.3만 |
|---|
| 2026.06.04 | ₩40,883 | ₩40,883 | ₩40,675 | ₩40,822 | -0.15% | 9.2만 |
|---|
| 2026.06.03 | ₩41,084 | ₩41,084 | ₩40,868 | ₩40,868 | -0.53% | 9.1만 |
|---|
| 2026.06.02 | ₩40,923 | ₩41,031 | ₩40,856 | ₩41,031 | +0.27% | 7.1만 |
|---|
| 2026.06.01 | ₩40,842 | ₩41,065 | ₩40,641 | ₩40,903 | +0.15% | 9.2만 |
|---|
| 2026.05.29 | ₩40,896 | ₩40,896 | ₩40,695 | ₩40,785 | -0.27% | 6.6만 |
|---|
| 2026.05.28 | ₩40,413 | ₩40,912 | ₩40,413 | ₩40,715 | +0.75% | 4.1만 |
|---|
| 2026.05.27 | ₩40,735 | ₩40,735 | ₩40,467 | ₩40,527 | -0.51% | 2.9만 |
|---|
| 2026.05.26 | ₩40,319 | ₩40,681 | ₩40,319 | ₩40,641 | +0.80% | 5.7만 |
|---|
| 2026.05.22 | ₩40,359 | ₩40,377 | ₩40,266 | ₩40,307 | -0.13% | 1.8만 |
|---|
| 2026.05.21 | ₩40,008 | ₩40,292 | ₩40,008 | ₩40,279 | +0.68% | 1.5만 |
|---|
| 2026.05.20 | ₩40,131 | ₩40,185 | ₩39,803 | ₩40,165 | +0.08% | 3.2만 |
|---|
| 2026.05.19 | ₩39,809 | ₩39,944 | ₩39,662 | ₩39,783 | -0.07% | 4.7만 |
|---|
| 2026.05.18 | ₩40,172 | ₩40,185 | ₩39,890 | ₩40,050 | -0.30% | 4.2만 |
|---|
| 2026.05.15 | ₩40,359 | ₩40,359 | ₩40,038 | ₩40,072 | -0.71% | 3만 |
|---|
| 2026.05.14 | ₩40,574 | ₩40,748 | ₩40,574 | ₩40,668 | +0.23% | 3만 |
|---|
| 2026.05.13 | ₩40,614 | ₩40,654 | ₩40,400 | ₩40,608 | -0.02% | 4.1만 |
|---|
| 2026.05.12 | ₩40,748 | ₩40,748 | ₩40,172 | ₩40,506 | -0.60% | 8.5만 |
|---|
| 2026.05.11 | ₩40,400 | ₩40,675 | ₩40,400 | ₩40,634 | +0.58% | 5.2만 |
|---|
| 2026.05.08 | ₩40,239 | ₩40,440 | ₩40,212 | ₩40,418 | +0.45% | 4.9만 |
|---|
| 2026.05.07 | ₩40,346 | ₩40,346 | ₩39,997 | ₩40,044 | -0.75% | 7.4만 |
|---|
| 2026.05.06 | ₩40,105 | ₩40,239 | ₩40,051 | ₩40,233 | +0.32% | 5.6만 |
|---|
| 2026.05.05 | ₩39,608 | ₩39,769 | ₩39,608 | ₩39,733 | +0.31% | 6.1만 |
|---|
| 2026.05.04 | ₩39,809 | ₩39,809 | ₩39,337 | ₩39,421 | -0.98% | 11.1만 |
|---|
| 2026.05.01 | ₩39,809 | ₩39,809 | ₩39,557 | ₩39,575 | -0.59% | 9.5만 |
|---|
| 2026.04.30 | ₩39,246 | ₩39,568 | ₩39,233 | ₩39,555 | +0.79% | 3.8만 |
|---|
| 2026.04.29 | ₩39,514 | ₩39,514 | ₩39,116 | ₩39,231 | -0.72% | 5.8만 |
|---|
| 2026.04.28 | ₩39,447 | ₩39,447 | ₩39,099 | ₩39,207 | -0.61% | 8.8만 |
|---|
| 2026.04.27 | ₩39,555 | ₩39,555 | ₩39,300 | ₩39,353 | -0.51% | 2.7만 |
|---|
| 2026.04.24 | ₩39,192 | ₩39,394 | ₩39,192 | ₩39,383 | +0.49% | 2.8만 |
|---|
| 2026.04.23 | ₩39,219 | ₩39,253 | ₩39,018 | ₩39,116 | -0.26% | 2.7만 |
|---|
| 2026.04.22 | ₩39,152 | ₩39,226 | ₩39,152 | ₩39,221 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩38,857 | ₩39,112 | ₩38,830 | ₩38,853 | -0.01% | 4만 |
|---|
| 2026.04.20 | ₩39,179 | ₩39,179 | ₩38,951 | ₩39,056 | -0.31% | 4.5만 |
|---|
| 2026.04.17 | ₩38,871 | ₩39,125 | ₩38,871 | ₩39,099 | +0.59% | 5.8만 |
|---|
| 2026.04.16 | ₩38,964 | ₩38,964 | ₩38,804 | ₩38,871 | -0.24% | 2.8만 |
|---|
| 2026.04.15 | ₩38,602 | ₩38,804 | ₩38,602 | ₩38,782 | +0.47% | 3.3만 |
|---|
| 2026.04.14 | ₩38,562 | ₩38,644 | ₩38,476 | ₩38,644 | +0.21% | 2.6만 |
|---|
| 2026.04.13 | ₩37,811 | ₩38,341 | ₩37,811 | ₩38,334 | +1.38% | 6.6만 |
|---|
| 2026.04.10 | ₩38,401 | ₩38,401 | ₩38,052 | ₩38,082 | -0.83% | 4.2만 |
|---|
| 2026.04.09 | ₩38,213 | ₩38,213 | ₩37,905 | ₩38,093 | -0.32% | 2.5만 |
|---|
| 2026.04.08 | ₩38,280 | ₩38,280 | ₩37,878 | ₩37,961 | -0.83% | 5.9만 |
|---|
| 2026.04.07 | ₩37,154 | ₩37,449 | ₩37,154 | ₩37,415 | +0.70% | 2만 |
|---|
| 2026.04.06 | ₩37,060 | ₩37,409 | ₩37,060 | ₩37,398 | +0.91% | 4.1만 |
|---|
| 2026.04.02 | ₩37,127 | ₩37,274 | ₩36,872 | ₩37,266 | +0.38% | 2.7만 |
|---|
| 2026.04.01 | ₩37,221 | ₩37,382 | ₩37,127 | ₩37,234 | +0.04% | 13.7만 |
|---|
| 2026.03.31 | ₩36,872 | ₩37,071 | ₩36,533 | ₩37,034 | +0.44% | 2.5만 |
|---|
| 2026.03.30 | ₩36,443 | ₩36,687 | ₩36,275 | ₩36,364 | -0.22% | 5.3만 |
|---|
| 2026.03.27 | ₩36,470 | ₩36,624 | ₩36,376 | ₩36,424 | -0.13% | 2만 |
|---|
| 2026.03.26 | ₩36,818 | ₩36,926 | ₩36,550 | ₩36,561 | -0.70% | 3만 |
|---|
| 2026.03.25 | ₩37,100 | ₩37,119 | ₩37,006 | ₩37,033 | -0.18% | 4.8만 |
|---|
| 2026.03.24 | ₩36,617 | ₩36,899 | ₩36,617 | ₩36,757 | +0.38% | 1.6만 |
|---|
| 2026.03.23 | ₩36,550 | ₩37,064 | ₩36,550 | ₩36,828 | +0.76% | 1.7만 |
|---|
| 2026.03.20 | ₩37,301 | ₩37,301 | ₩36,456 | ₩36,550 | -2.01% | 3.5만 |
|---|
| 2026.03.19 | ₩36,765 | ₩37,328 | ₩36,655 | ₩37,179 | +1.13% | 6만 |
|---|
| 2026.03.18 | ₩37,717 | ₩37,717 | ₩37,301 | ₩37,304 | -1.10% | 5.1만 |
|---|
| 2026.03.17 | ₩37,878 | ₩37,878 | ₩37,784 | ₩37,792 | -0.23% | 1.6만 |
|---|
| 2026.03.16 | ₩37,891 | ₩38,321 | ₩37,561 | ₩37,639 | -0.67% | 1.3만 |
|---|
| 2026.03.13 | ₩37,764 | ₩37,784 | ₩37,315 | ₩37,359 | -1.07% | 2.9만 |
|---|
| 2026.03.12 | ₩37,757 | ₩37,764 | ₩37,602 | ₩37,602 | -0.41% | 2만 |
|---|
| 2026.03.11 | ₩37,690 | ₩38,032 | ₩37,690 | ₩37,992 | +0.80% | 1.5만 |
|---|
| 2026.03.10 | ₩38,374 | ₩38,374 | ₩37,999 | ₩38,052 | -0.84% | 6.4만 |
|---|
| 2026.03.09 | ₩37,878 | ₩38,066 | ₩37,476 | ₩38,050 | +0.45% | 6만 |
|---|
| 2026.03.06 | ₩37,529 | ₩37,985 | ₩37,529 | ₩37,843 | +0.84% | 4.7만 |
|---|
| 2026.03.05 | ₩38,187 | ₩38,187 | ₩37,818 | ₩38,036 | -0.39% | 2.5만 |
|---|
| 2026.03.04 | ₩38,280 | ₩38,374 | ₩38,153 | ₩38,311 | +0.08% | 4.3만 |
|---|
| 2026.03.03 | ₩38,213 | ₩38,213 | ₩37,643 | ₩38,093 | -0.32% | 3.2만 |
|---|
| 2026.03.02 | ₩38,535 | ₩38,696 | ₩38,455 | ₩38,649 | +0.30% | 6.1만 |
|---|
| 2026.02.27 | ₩38,267 | ₩38,656 | ₩38,267 | ₩38,643 | +0.98% | 5.2만 |
|---|
| 2026.02.26 | ₩38,924 | ₩39,032 | ₩38,415 | ₩38,663 | -0.67% | 2.3만 |
|---|
| 2026.02.25 | ₩38,441 | ₩38,763 | ₩38,441 | ₩38,722 | +0.73% | 2.1만 |
|---|
| 2026.02.24 | ₩38,334 | ₩38,468 | ₩38,172 | ₩38,447 | +0.29% | 1.8만 |
|---|
| 2026.02.23 | ₩38,267 | ₩38,428 | ₩38,173 | ₩38,256 | -0.03% | 2.6만 |
|---|
| 2026.02.20 | ₩38,079 | ₩38,388 | ₩38,079 | ₩38,388 | +0.81% | 9.8만 |
|---|
| 2026.02.19 | ₩37,891 | ₩38,160 | ₩37,891 | ₩38,140 | +0.65% | 4.3만 |
|---|
| 2026.02.18 | ₩37,878 | ₩38,307 | ₩37,878 | ₩38,164 | +0.75% | 7.6만 |
|---|
| 2026.02.17 | ₩38,093 | ₩38,093 | ₩37,623 | ₩37,917 | -0.46% | 6.3만 |
|---|
| 2026.02.13 | ₩37,985 | ₩38,200 | ₩37,945 | ₩38,086 | +0.26% | 1.5만 |
|---|
| 2026.02.12 | ₩38,549 | ₩38,643 | ₩37,875 | ₩37,875 | -1.75% | 8.4만 |
|---|
| 2026.02.11 | ₩38,656 | ₩38,656 | ₩38,146 | ₩38,374 | -0.73% | 5.8만 |
|---|
| 2026.02.10 | ₩38,428 | ₩38,428 | ₩38,235 | ₩38,235 | -0.50% | 4.9만 |
|---|
| 2026.02.09 | ₩37,959 | ₩38,307 | ₩37,918 | ₩38,270 | +0.82% | 4.2만 |
|---|
| 2026.02.06 | ₩37,274 | ₩37,968 | ₩37,274 | ₩37,953 | +1.82% | 4.6만 |
|---|
| 2026.02.05 | ₩37,690 | ₩37,690 | ₩37,194 | ₩37,246 | -1.18% | 6.3만 |
|---|
| 2026.02.04 | ₩37,918 | ₩38,026 | ₩37,563 | ₩37,752 | -0.44% | 6.4만 |
|---|
| 2026.02.03 | ₩38,307 | ₩38,307 | ₩37,610 | ₩37,918 | -1.02% | 9.8만 |
|---|
| 2026.02.02 | ₩37,891 | ₩37,891 | ₩37,608 | ₩37,824 | -0.18% | 11.7만 |
|---|
| 2026.01.30 | ₩38,254 | ₩38,482 | ₩37,704 | ₩37,890 | -0.95% | 12.9만 |
|---|
| 2026.01.29 | ₩38,683 | ₩38,938 | ₩38,079 | ₩38,645 | -0.10% | 8.5만 |
|---|
| 2026.01.28 | ₩38,710 | ₩38,750 | ₩38,562 | ₩38,683 | -0.07% | 2.1만 |
|---|
| 2026.01.27 | ₩38,357 | ₩38,535 | ₩38,345 | ₩38,531 | +0.45% | 5.2만 |
|---|
| 2026.01.26 | ₩38,106 | ₩38,321 | ₩38,106 | ₩38,220 | +0.30% | 4.1만 |
|---|
| 2026.01.23 | ₩37,999 | ₩38,160 | ₩37,996 | ₩38,111 | +0.30% | 8.6만 |
|---|
| 2026.01.22 | ₩38,039 | ₩38,079 | ₩37,865 | ₩38,011 | -0.07% | 6.1만 |
|---|
| 2026.01.21 | ₩37,355 | ₩37,844 | ₩37,355 | ₩37,798 | +1.18% | 3.9만 |
|---|
| 2026.01.20 | ₩37,623 | ₩37,623 | ₩37,342 | ₩37,370 | -0.67% | 9.2만 |
|---|
| 2026.01.16 | ₩37,730 | ₩37,863 | ₩37,650 | ₩37,763 | +0.09% | 3.9만 |
|---|
| 2026.01.15 | ₩37,824 | ₩37,972 | ₩37,804 | ₩37,807 | -0.05% | 6.4만 |
|---|
| 2026.01.14 | ₩37,677 | ₩37,771 | ₩37,583 | ₩37,764 | +0.23% | 7만 |
|---|
| 2026.01.13 | ₩38,052 | ₩38,052 | ₩37,717 | ₩37,792 | -0.68% | 8.2만 |
|---|
| 2026.01.12 | ₩37,650 | ₩37,912 | ₩37,650 | ₩37,827 | +0.47% | 12만 |
|---|
| 2026.01.09 | ₩37,409 | ₩37,677 | ₩37,409 | ₩37,650 | +0.65% | 8.3만 |
|---|
| 2026.01.08 | ₩37,315 | ₩37,402 | ₩37,261 | ₩37,402 | +0.23% | 2.6만 |
|---|
| 2026.01.07 | ₩37,610 | ₩37,610 | ₩37,395 | ₩37,433 | -0.47% | 8.1만 |
|---|
| 2026.01.06 | ₩37,288 | ₩37,549 | ₩37,288 | ₩37,548 | +0.70% | 11.3만 |
|---|
| 2026.01.05 | ₩37,087 | ₩37,328 | ₩37,087 | ₩37,268 | +0.49% | 26.6만 |
|---|
| 2026.01.02 | ₩37,100 | ₩37,138 | ₩36,798 | ₩36,928 | -0.46% | 18.8만 |
|---|
| 2025.12.31 | ₩37,071 | ₩37,071 | ₩36,873 | ₩36,873 | -0.53% | 3.8만 |
|---|
| 2025.12.30 | ₩37,342 | ₩37,342 | ₩37,073 | ₩37,073 | -0.72% | 5.5만 |
|---|
| 2025.12.29 | ₩37,020 | ₩37,113 | ₩36,979 | ₩37,026 | +0.02% | 4.7만 |
|---|
| 2025.12.26 | ₩37,100 | ₩37,288 | ₩37,100 | ₩37,254 | +0.42% | 14.8만 |
|---|
| 2025.12.24 | ₩37,342 | ₩37,342 | ₩37,113 | ₩37,187 | -0.41% | 1만 |
|---|
| 2025.12.23 | ₩37,485 | ₩37,610 | ₩37,382 | ₩37,603 | +0.31% | 4.6만 |
|---|
| 2025.12.22 | ₩37,221 | ₩37,476 | ₩37,221 | ₩37,442 | +0.59% | 9.4만 |
|---|
| 2025.12.19 | ₩37,234 | ₩37,268 | ₩37,207 | ₩37,221 | -0.04% | 5.6만 |
|---|
| 2025.12.18 | ₩36,966 | ₩37,167 | ₩36,926 | ₩36,981 | +0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩37,046 | ₩37,100 | ₩36,805 | ₩36,805 | -0.65% | 4.8만 |
|---|
| 2025.12.16 | ₩36,953 | ₩37,033 | ₩36,873 | ₩37,008 | +0.15% | 1.9만 |
|---|
| 2025.12.15 | ₩37,516 | ₩37,516 | ₩37,033 | ₩37,067 | -1.20% | 2만 |
|---|
| 2025.12.12 | ₩37,502 | ₩37,502 | ₩37,073 | ₩37,160 | -0.91% | 3.6만 |
|---|
| 2025.12.11 | ₩37,301 | ₩37,502 | ₩37,248 | ₩37,489 | +0.50% | 2.2만 |
|---|
| 2025.12.10 | ₩37,020 | ₩37,516 | ₩37,020 | ₩37,468 | +1.21% | 1.5만 |
|---|
| 2025.12.09 | ₩37,422 | ₩37,422 | ₩37,207 | ₩37,274 | -0.39% | 4.3만 |
|---|
| 2025.12.08 | ₩37,355 | ₩37,355 | ₩37,154 | ₩37,193 | -0.43% | 5.1만 |
|---|
| 2025.12.05 | ₩37,328 | ₩37,543 | ₩37,315 | ₩37,337 | +0.03% | 8.4만 |
|---|
| 2025.12.04 | ₩37,301 | ₩37,355 | ₩37,261 | ₩37,336 | +0.09% | 2.7만 |
|---|
| 2025.12.03 | ₩37,154 | ₩37,368 | ₩37,154 | ₩37,337 | +0.49% | 4.3만 |
|---|
| 2025.12.02 | ₩37,261 | ₩37,261 | ₩37,073 | ₩37,187 | -0.20% | 5.8만 |
|---|
| 2025.12.01 | ₩37,288 | ₩37,288 | ₩36,979 | ₩37,067 | -0.59% | 7.4만 |
|---|
| 2025.11.28 | ₩37,342 | ₩37,342 | ₩37,166 | ₩37,245 | -0.26% | 4.9만 |
|---|
| 2025.11.26 | ₩37,073 | ₩37,140 | ₩36,899 | ₩37,092 | +0.05% | 7만 |
|---|
| 2025.11.25 | ₩36,631 | ₩36,818 | ₩36,490 | ₩36,808 | +0.48% | 2.8만 |
|---|
| 2025.11.24 | ₩36,550 | ₩36,635 | ₩36,349 | ₩36,635 | +0.23% | 3.2만 |
|---|
| 2025.11.21 | ₩35,786 | ₩36,309 | ₩35,786 | ₩36,138 | +0.99% | 6.7만 |
|---|
| 2025.11.20 | ₩36,456 | ₩36,751 | ₩35,926 | ₩35,930 | -1.44% | 5.2만 |
|---|
| 2025.11.19 | ₩36,268 | ₩36,550 | ₩36,242 | ₩36,330 | +0.17% | 2.1만 |
|---|
| 2025.11.18 | ₩36,362 | ₩36,456 | ₩36,201 | ₩36,330 | -0.09% | 2.5만 |
|---|
| 2025.11.17 | ₩36,523 | ₩36,743 | ₩36,309 | ₩36,431 | -0.25% | 8만 |
|---|
| 2025.11.14 | ₩36,429 | ₩36,885 | ₩36,403 | ₩36,703 | +0.75% | 4.6만 |
|---|
| 2025.11.13 | ₩37,355 | ₩37,355 | ₩36,792 | ₩36,813 | -1.45% | 6.5만 |
|---|
| 2025.11.12 | ₩37,395 | ₩37,395 | ₩37,248 | ₩37,281 | -0.30% | 5.5만 |
|---|
| 2025.11.11 | ₩37,261 | ₩37,261 | ₩37,087 | ₩37,211 | -0.13% | 2.9만 |
|---|
| 2025.11.10 | ₩36,805 | ₩37,194 | ₩36,805 | ₩37,167 | +0.98% | 6만 |
|---|
| 2025.11.07 | ₩36,456 | ₩36,711 | ₩36,389 | ₩36,707 | +0.69% | 7.3만 |
|---|
| 2025.11.06 | ₩36,872 | ₩36,912 | ₩36,631 | ₩36,671 | -0.55% | 5.1만 |
|---|
| 2025.11.05 | ₩36,979 | ₩36,979 | ₩36,765 | ₩36,885 | -0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩37,033 | ₩37,033 | ₩36,698 | ₩36,725 | -0.83% | 5.9만 |
|---|
| 2025.11.03 | ₩37,328 | ₩37,328 | ₩37,087 | ₩37,154 | -0.47% | 12.4만 |
|---|
| 2025.10.31 | ₩37,154 | ₩37,288 | ₩37,046 | ₩37,181 | +0.07% | 4.1만 |
|---|
| 2025.10.30 | ₩37,261 | ₩37,274 | ₩37,100 | ₩37,113 | -0.40% | 7.8만 |
|---|
| 2025.10.29 | ₩37,528 | ₩37,529 | ₩37,261 | ₩37,323 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩37,368 | ₩37,476 | ₩37,355 | ₩37,422 | +0.14% | 2.5만 |
|---|
| 2025.10.27 | ₩37,342 | ₩37,395 | ₩37,261 | ₩37,375 | +0.09% | 2.6만 |
|---|
| 2025.10.24 | ₩37,154 | ₩37,207 | ₩37,120 | ₩37,140 | -0.04% | 2.6만 |
|---|
| 2025.10.23 | ₩36,845 | ₩37,006 | ₩36,832 | ₩36,935 | +0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩37,127 | ₩37,127 | ₩36,573 | ₩36,733 | -1.06% | 4.6만 |
|---|
| 2025.10.21 | ₩37,261 | ₩37,261 | ₩36,936 | ₩36,975 | -0.77% | 5.7만 |
|---|
| 2025.10.20 | ₩36,778 | ₩37,234 | ₩36,778 | ₩37,214 | +1.19% | 4.2만 |
|---|
| 2025.10.17 | ₩36,611 | ₩36,778 | ₩36,601 | ₩36,755 | +0.40% | 1.4만 |
|---|
| 2025.10.16 | ₩36,975 | ₩37,040 | ₩36,653 | ₩36,774 | -0.54% | 2.5만 |
|---|
| 2025.10.15 | ₩37,140 | ₩37,140 | ₩36,727 | ₩36,836 | -0.82% | 1.6만 |
|---|
| 2025.10.14 | ₩36,711 | ₩36,845 | ₩36,322 | ₩36,684 | -0.07% | 2만 |
|---|
| 2025.10.13 | ₩36,295 | ₩36,751 | ₩36,295 | ₩36,731 | +1.20% | 2.4만 |
|---|
| 2025.10.10 | ₩36,966 | ₩36,966 | ₩36,148 | ₩36,158 | -2.18% | 3.4만 |
|---|