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 | ₩40,495 | ₩40,632 | ₩40,495 | ₩40,595 | +0.25% | 2.9만 |
| 2026.10.08 | ₩40,441 | ₩40,488 | ₩40,347 | ₩40,420 | -0.05% | 3.8만 |
| 2026.10.07 | ₩40,441 | ₩40,441 | ₩40,321 | ₩40,414 | -0.07% | 4.8만 |
| 2026.10.06 | ₩40,535 | ₩40,776 | ₩40,405 | ₩40,602 | +0.17% | 6.5만 |
| 2026.10.05 | ₩40,267 | ₩40,669 | ₩40,215 | ₩40,433 | +0.41% | 13만 |
| 2026.10.02 | ₩40,548 | ₩40,548 | ₩40,187 | ₩40,287 | -0.64% | 8.2만 |
| 2026.10.01 | ₩39,973 | ₩40,200 | ₩39,893 | ₩40,147 | +0.44% | 10만 |
| 2026.09.30 | ₩40,454 | ₩40,454 | ₩40,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,016 |
| -1.08% |
| 6.4만 |
| 2026.09.29 | ₩40,267 | ₩40,267 | ₩39,951 | ₩40,038 | -0.57% | 5만 |
|---|
| 2026.09.28 | ₩40,374 | ₩40,374 | ₩40,087 | ₩40,113 | -0.65% | 3.4만 |
|---|
| 2026.09.25 | ₩40,655 | ₩40,669 | ₩40,347 | ₩40,464 | -0.47% | 1.2만 |
|---|
| 2026.09.24 | ₩40,334 | ₩40,454 | ₩40,334 | ₩40,434 | +0.25% | 2.6만 |
|---|
| 2026.09.23 | ₩40,602 | ₩40,602 | ₩40,468 | ₩40,472 | -0.32% | 3.2만 |
|---|
| 2026.09.22 | ₩40,685 | ₩40,789 | ₩40,662 | ₩40,762 | +0.19% | 3.4만 |
|---|
| 2026.09.21 | ₩40,414 | ₩40,721 | ₩40,414 | ₩40,666 | +0.62% | 1.4만 |
|---|
| 2026.09.18 | ₩40,709 | ₩40,709 | ₩40,270 | ₩40,355 | -0.87% | 2.3만 |
|---|
| 2026.09.17 | ₩40,026 | ₩40,414 | ₩40,026 | ₩40,382 | +0.89% | 4.7만 |
|---|
| 2026.09.16 | ₩40,294 | ₩40,307 | ₩39,866 | ₩40,024 | -0.67% | 4.5만 |
|---|
| 2026.09.15 | ₩40,321 | ₩40,667 | ₩40,321 | ₩40,386 | +0.16% | 6.8만 |
|---|
| 2026.09.14 | ₩40,147 | ₩40,682 | ₩40,147 | ₩40,430 | +0.71% | 2만 |
|---|
| 2026.09.11 | ₩40,588 | ₩40,695 | ₩40,588 | ₩40,619 | +0.08% | 6.8만 |
|---|
| 2026.09.10 | ₩40,495 | ₩40,575 | ₩40,481 | ₩40,485 | -0.02% | 8.6천 |
|---|
| 2026.09.09 | ₩40,802 | ₩40,913 | ₩40,722 | ₩40,741 | -0.15% | 1.8만 |
|---|
| 2026.09.08 | ₩40,909 | ₩40,949 | ₩40,801 | ₩40,801 | -0.26% | 6.6만 |
|---|
| 2026.09.04 | ₩41,123 | ₩41,123 | ₩40,842 | ₩40,887 | -0.58% | 3.5만 |
|---|
| 2026.09.03 | ₩40,829 | ₩40,990 | ₩40,829 | ₩40,944 | +0.28% | 2.2만 |
|---|
| 2026.09.02 | ₩40,551 | ₩40,789 | ₩40,551 | ₩40,689 | +0.34% | 3.9만 |
|---|
| 2026.09.01 | ₩40,776 | ₩40,963 | ₩40,508 | ₩40,564 | -0.52% | 13.5만 |
|---|
| 2026.08.31 | ₩40,669 | ₩40,788 | ₩40,669 | ₩40,788 | +0.29% | 4.3만 |
|---|
| 2026.08.28 | ₩40,856 | ₩40,976 | ₩40,695 | ₩40,734 | -0.30% | 3.6만 |
|---|
| 2026.08.27 | ₩40,802 | ₩40,923 | ₩40,781 | ₩40,903 | +0.25% | 3.7만 |
|---|
| 2026.08.26 | ₩40,816 | ₩40,816 | ₩40,709 | ₩40,726 | -0.22% | 9.9천 |
|---|
| 2026.08.25 | ₩40,695 | ₩40,776 | ₩40,695 | ₩40,754 | +0.14% | 2.6만 |
|---|
| 2026.08.24 | ₩40,842 | ₩40,842 | ₩40,648 | ₩40,717 | -0.31% | 4.1만 |
|---|
| 2026.08.21 | ₩40,789 | ₩40,896 | ₩40,762 | ₩40,821 | +0.08% | 2.5만 |
|---|
| 2026.08.20 | ₩40,642 | ₩40,642 | ₩40,575 | ₩40,594 | -0.12% | 8.5천 |
|---|
| 2026.08.19 | ₩40,495 | ₩40,669 | ₩40,495 | ₩40,557 | +0.16% | 4.4만 |
|---|
| 2026.08.18 | ₩40,368 | ₩40,401 | ₩40,334 | ₩40,334 | -0.08% | 1.5만 |
|---|
| 2026.08.17 | ₩40,521 | ₩40,628 | ₩40,521 | ₩40,584 | +0.16% | 3.7만 |
|---|
| 2026.08.14 | ₩40,561 | ₩40,561 | ₩40,473 | ₩40,527 | -0.09% | 4.3만 |
|---|
| 2026.08.13 | ₩40,441 | ₩40,535 | ₩40,441 | ₩40,516 | +0.19% | 5.4천 |
|---|
| 2026.08.12 | ₩40,388 | ₩40,462 | ₩40,388 | ₩40,420 | +0.08% | 2.2만 |
|---|
| 2026.08.11 | ₩40,287 | ₩40,314 | ₩40,236 | ₩40,255 | -0.08% | 2.2만 |
|---|
| 2026.08.10 | ₩40,093 | ₩40,294 | ₩40,093 | ₩40,255 | +0.40% | 2.8만 |
|---|
| 2026.08.07 | ₩39,866 | ₩40,334 | ₩39,866 | ₩40,119 | +0.63% | 3.5만 |
|---|
| 2026.08.06 | ₩39,585 | ₩39,959 | ₩39,585 | ₩39,901 | +0.80% | 1.5만 |
|---|
| 2026.08.05 | ₩39,893 | ₩40,369 | ₩39,893 | ₩39,918 | +0.06% | 5.7만 |
|---|
| 2026.08.04 | ₩39,866 | ₩39,959 | ₩39,546 | ₩39,915 | +0.12% | 6.2만 |
|---|
| 2026.08.03 | ₩39,331 | ₩39,478 | ₩39,157 | ₩39,465 | +0.34% | 8.1만 |
|---|
| 2026.07.31 | ₩39,431 | ₩39,438 | ₩39,103 | ₩39,379 | -0.13% | 5.8만 |
|---|
| 2026.07.30 | ₩38,970 | ₩39,379 | ₩38,970 | ₩39,379 | +1.05% | 2.4만 |
|---|
| 2026.07.29 | ₩39,117 | ₩39,344 | ₩38,903 | ₩38,911 | -0.53% | 3.1만 |
|---|
| 2026.07.28 | ₩39,357 | ₩39,357 | ₩39,023 | ₩39,101 | -0.65% | 1.4만 |
|---|
| 2026.07.27 | ₩39,384 | ₩39,498 | ₩39,197 | ₩39,273 | -0.28% | 7.8만 |
|---|
| 2026.07.24 | ₩39,378 | ₩39,545 | ₩39,344 | ₩39,375 | -0.01% | 4.2만 |
|---|
| 2026.07.23 | ₩39,558 | ₩39,572 | ₩39,384 | ₩39,443 | -0.29% | 4.6만 |
|---|
| 2026.07.22 | ₩39,672 | ₩39,772 | ₩39,672 | ₩39,697 | +0.06% | 2만 |
|---|
| 2026.07.21 | ₩39,692 | ₩39,826 | ₩39,438 | ₩39,625 | -0.17% | 10.2만 |
|---|
| 2026.07.20 | ₩39,143 | ₩39,428 | ₩39,143 | ₩39,197 | +0.14% | 4.3만 |
|---|
| 2026.07.17 | ₩38,943 | ₩39,297 | ₩38,943 | ₩39,221 | +0.71% | 2.2만 |
|---|
| 2026.07.16 | ₩39,317 | ₩39,431 | ₩39,237 | ₩39,291 | -0.07% | 2.9만 |
|---|
| 2026.07.15 | ₩39,679 | ₩39,687 | ₩39,438 | ₩39,574 | -0.26% | 1.7만 |
|---|
| 2026.07.14 | ₩39,304 | ₩39,598 | ₩39,304 | ₩39,578 | +0.70% | 7만 |
|---|
| 2026.07.13 | ₩39,465 | ₩39,465 | ₩39,264 | ₩39,304 | -0.41% | 2.5만 |
|---|
| 2026.07.10 | ₩39,491 | ₩39,558 | ₩39,451 | ₩39,538 | +0.12% | 4만 |
|---|
| 2026.07.09 | ₩39,250 | ₩39,518 | ₩39,250 | ₩39,450 | +0.51% | 3.1만 |
|---|
| 2026.07.08 | ₩39,090 | ₩39,250 | ₩38,996 | ₩39,250 | +0.41% | 2.8만 |
|---|
| 2026.07.07 | ₩39,465 | ₩39,510 | ₩39,244 | ₩39,317 | -0.37% | 6.2만 |
|---|
| 2026.07.06 | ₩39,572 | ₩39,879 | ₩39,277 | ₩39,570 | -0.00% | 12.2만 |
|---|
| 2026.07.02 | ₩39,384 | ₩39,626 | ₩39,063 | ₩39,272 | -0.29% | 11.1만 |
|---|
| 2026.07.01 | ₩39,424 | ₩39,436 | ₩39,157 | ₩39,222 | -0.51% | 20만 |
|---|
| 2026.06.30 | ₩39,036 | ₩39,491 | ₩39,036 | ₩39,448 | +1.06% | 3.2만 |
|---|
| 2026.06.29 | ₩39,424 | ₩39,424 | ₩38,963 | ₩39,281 | -0.36% | 7.4만 |
|---|
| 2026.06.26 | ₩38,836 | ₩39,197 | ₩38,836 | ₩39,078 | +0.62% | 2.9만 |
|---|
| 2026.06.25 | ₩38,970 | ₩39,271 | ₩38,970 | ₩39,143 | +0.45% | 6.4만 |
|---|
| 2026.06.24 | ₩39,197 | ₩39,197 | ₩38,822 | ₩38,929 | -0.68% | 5.1만 |
|---|
| 2026.06.23 | ₩39,210 | ₩39,404 | ₩39,177 | ₩39,236 | +0.06% | 5만 |
|---|
| 2026.06.22 | ₩39,612 | ₩39,946 | ₩39,612 | ₩39,812 | +0.51% | 4.4만 |
|---|
| 2026.06.18 | ₩39,996 | ₩39,996 | ₩39,732 | ₩39,878 | -0.29% | 4.4만 |
|---|
| 2026.06.17 | ₩40,060 | ₩40,133 | ₩39,585 | ₩39,609 | -1.13% | 2.5만 |
|---|
| 2026.06.16 | ₩40,374 | ₩40,401 | ₩40,133 | ₩40,133 | -0.60% | 2.3만 |
|---|
| 2026.06.15 | ₩40,251 | ₩40,428 | ₩40,251 | ₩40,381 | +0.32% | 2.9만 |
|---|
| 2026.06.12 | ₩39,959 | ₩40,060 | ₩39,779 | ₩39,974 | +0.04% | 4.7만 |
|---|
| 2026.06.11 | ₩39,224 | ₩39,893 | ₩39,224 | ₩39,855 | +1.61% | 3.8만 |
|---|
| 2026.06.10 | ₩39,719 | ₩39,759 | ₩39,328 | ₩39,328 | -0.98% | 3만 |
|---|
| 2026.06.09 | ₩39,933 | ₩40,080 | ₩39,237 | ₩39,687 | -0.62% | 9.9만 |
|---|
| 2026.06.08 | ₩39,745 | ₩40,575 | ₩39,745 | ₩39,879 | +0.34% | 5.3만 |
|---|
| 2026.06.05 | ₩40,628 | ₩40,628 | ₩39,585 | ₩39,654 | -2.40% | 10.3만 |
|---|
| 2026.06.04 | ₩40,776 | ₩40,776 | ₩40,568 | ₩40,715 | -0.15% | 9.2만 |
|---|
| 2026.06.03 | ₩40,976 | ₩40,976 | ₩40,761 | ₩40,761 | -0.53% | 9.1만 |
|---|
| 2026.06.02 | ₩40,816 | ₩40,924 | ₩40,749 | ₩40,924 | +0.27% | 7.1만 |
|---|
| 2026.06.01 | ₩40,735 | ₩40,957 | ₩40,535 | ₩40,796 | +0.15% | 9.2만 |
|---|
| 2026.05.29 | ₩40,789 | ₩40,789 | ₩40,588 | ₩40,678 | -0.27% | 6.6만 |
|---|
| 2026.05.28 | ₩40,307 | ₩40,805 | ₩40,307 | ₩40,608 | +0.75% | 4.1만 |
|---|
| 2026.05.27 | ₩40,628 | ₩40,628 | ₩40,361 | ₩40,421 | -0.51% | 2.9만 |
|---|
| 2026.05.26 | ₩40,214 | ₩40,575 | ₩40,214 | ₩40,535 | +0.80% | 5.7만 |
|---|
| 2026.05.22 | ₩40,254 | ₩40,271 | ₩40,160 | ₩40,202 | -0.13% | 1.8만 |
|---|
| 2026.05.21 | ₩39,903 | ₩40,187 | ₩39,903 | ₩40,174 | +0.68% | 1.5만 |
|---|
| 2026.05.20 | ₩40,026 | ₩40,080 | ₩39,699 | ₩40,060 | +0.08% | 3.2만 |
|---|
| 2026.05.19 | ₩39,705 | ₩39,839 | ₩39,558 | ₩39,679 | -0.07% | 4.7만 |
|---|
| 2026.05.18 | ₩40,067 | ₩40,080 | ₩39,786 | ₩39,945 | -0.30% | 4.2만 |
|---|
| 2026.05.15 | ₩40,254 | ₩40,254 | ₩39,933 | ₩39,968 | -0.71% | 3만 |
|---|
| 2026.05.14 | ₩40,468 | ₩40,642 | ₩40,468 | ₩40,561 | +0.23% | 3만 |
|---|
| 2026.05.13 | ₩40,508 | ₩40,548 | ₩40,294 | ₩40,501 | -0.02% | 4.1만 |
|---|
| 2026.05.12 | ₩40,642 | ₩40,642 | ₩40,067 | ₩40,400 | -0.60% | 8.5만 |
|---|
| 2026.05.11 | ₩40,294 | ₩40,568 | ₩40,294 | ₩40,528 | +0.58% | 5.2만 |
|---|
| 2026.05.08 | ₩40,133 | ₩40,334 | ₩40,107 | ₩40,313 | +0.45% | 4.9만 |
|---|
| 2026.05.07 | ₩40,240 | ₩40,240 | ₩39,893 | ₩39,939 | -0.75% | 7.4만 |
|---|
| 2026.05.06 | ₩40,000 | ₩40,133 | ₩39,946 | ₩40,128 | +0.32% | 5.6만 |
|---|
| 2026.05.05 | ₩39,505 | ₩39,665 | ₩39,505 | ₩39,629 | +0.31% | 6.1만 |
|---|
| 2026.05.04 | ₩39,705 | ₩39,705 | ₩39,234 | ₩39,317 | -0.98% | 11.1만 |
|---|
| 2026.05.01 | ₩39,705 | ₩39,705 | ₩39,454 | ₩39,471 | -0.59% | 9.5만 |
|---|
| 2026.04.30 | ₩39,143 | ₩39,465 | ₩39,130 | ₩39,451 | +0.79% | 3.8만 |
|---|
| 2026.04.29 | ₩39,411 | ₩39,411 | ₩39,014 | ₩39,129 | -0.72% | 5.8만 |
|---|
| 2026.04.28 | ₩39,344 | ₩39,344 | ₩38,996 | ₩39,105 | -0.61% | 8.8만 |
|---|
| 2026.04.27 | ₩39,451 | ₩39,451 | ₩39,197 | ₩39,250 | -0.51% | 2.7만 |
|---|
| 2026.04.24 | ₩39,090 | ₩39,291 | ₩39,090 | ₩39,280 | +0.49% | 2.8만 |
|---|
| 2026.04.23 | ₩39,117 | ₩39,150 | ₩38,916 | ₩39,014 | -0.26% | 2.7만 |
|---|
| 2026.04.22 | ₩39,050 | ₩39,123 | ₩39,050 | ₩39,118 | +0.17% | 6.9천 |
|---|
| 2026.04.21 | ₩38,755 | ₩39,010 | ₩38,729 | ₩38,751 | -0.01% | 4만 |
|---|
| 2026.04.20 | ₩39,077 | ₩39,077 | ₩38,849 | ₩38,953 | -0.31% | 4.5만 |
|---|
| 2026.04.17 | ₩38,769 | ₩39,023 | ₩38,769 | ₩38,996 | +0.59% | 5.8만 |
|---|
| 2026.04.16 | ₩38,863 | ₩38,863 | ₩38,702 | ₩38,769 | -0.24% | 2.8만 |
|---|
| 2026.04.15 | ₩38,501 | ₩38,702 | ₩38,501 | ₩38,681 | +0.47% | 3.3만 |
|---|
| 2026.04.14 | ₩38,461 | ₩38,543 | ₩38,376 | ₩38,543 | +0.21% | 2.6만 |
|---|
| 2026.04.13 | ₩37,712 | ₩38,240 | ₩37,712 | ₩38,234 | +1.38% | 6.6만 |
|---|
| 2026.04.10 | ₩38,301 | ₩38,301 | ₩37,953 | ₩37,982 | -0.83% | 4.2만 |
|---|
| 2026.04.09 | ₩38,113 | ₩38,113 | ₩37,806 | ₩37,993 | -0.32% | 2.5만 |
|---|
| 2026.04.08 | ₩38,180 | ₩38,180 | ₩37,779 | ₩37,862 | -0.83% | 5.9만 |
|---|
| 2026.04.07 | ₩37,057 | ₩37,351 | ₩37,057 | ₩37,317 | +0.70% | 2만 |
|---|
| 2026.04.06 | ₩36,963 | ₩37,311 | ₩36,963 | ₩37,300 | +0.91% | 4.1만 |
|---|
| 2026.04.02 | ₩37,030 | ₩37,177 | ₩36,776 | ₩37,169 | +0.38% | 2.7만 |
|---|
| 2026.04.01 | ₩37,123 | ₩37,284 | ₩37,030 | ₩37,137 | +0.04% | 13.7만 |
|---|
| 2026.03.31 | ₩36,776 | ₩36,974 | ₩36,437 | ₩36,937 | +0.44% | 2.5만 |
|---|
| 2026.03.30 | ₩36,347 | ₩36,591 | ₩36,180 | ₩36,269 | -0.22% | 5.3만 |
|---|
| 2026.03.27 | ₩36,374 | ₩36,528 | ₩36,281 | ₩36,329 | -0.13% | 2만 |
|---|
| 2026.03.26 | ₩36,722 | ₩36,829 | ₩36,455 | ₩36,465 | -0.70% | 3만 |
|---|
| 2026.03.25 | ₩37,003 | ₩37,022 | ₩36,909 | ₩36,936 | -0.18% | 4.8만 |
|---|
| 2026.03.24 | ₩36,521 | ₩36,802 | ₩36,521 | ₩36,661 | +0.38% | 1.6만 |
|---|
| 2026.03.23 | ₩36,455 | ₩36,967 | ₩36,455 | ₩36,731 | +0.76% | 1.7만 |
|---|
| 2026.03.20 | ₩37,204 | ₩37,204 | ₩36,361 | ₩36,455 | -2.01% | 3.5만 |
|---|
| 2026.03.19 | ₩36,669 | ₩37,230 | ₩36,559 | ₩37,082 | +1.13% | 6만 |
|---|
| 2026.03.18 | ₩37,618 | ₩37,618 | ₩37,204 | ₩37,206 | -1.10% | 5.1만 |
|---|
| 2026.03.17 | ₩37,779 | ₩37,779 | ₩37,685 | ₩37,693 | -0.23% | 1.6만 |
|---|
| 2026.03.16 | ₩37,792 | ₩38,220 | ₩37,463 | ₩37,541 | -0.67% | 1.3만 |
|---|
| 2026.03.13 | ₩37,665 | ₩37,685 | ₩37,217 | ₩37,261 | -1.07% | 2.9만 |
|---|
| 2026.03.12 | ₩37,659 | ₩37,665 | ₩37,503 | ₩37,503 | -0.41% | 2만 |
|---|
| 2026.03.11 | ₩37,592 | ₩37,933 | ₩37,592 | ₩37,893 | +0.80% | 1.5만 |
|---|
| 2026.03.10 | ₩38,274 | ₩38,274 | ₩37,899 | ₩37,953 | -0.84% | 6.4만 |
|---|
| 2026.03.09 | ₩37,779 | ₩37,966 | ₩37,378 | ₩37,950 | +0.45% | 6만 |
|---|
| 2026.03.06 | ₩37,431 | ₩37,886 | ₩37,431 | ₩37,744 | +0.84% | 4.7만 |
|---|
| 2026.03.05 | ₩38,087 | ₩38,087 | ₩37,719 | ₩37,937 | -0.39% | 2.5만 |
|---|
| 2026.03.04 | ₩38,180 | ₩38,274 | ₩38,053 | ₩38,211 | +0.08% | 4.3만 |
|---|
| 2026.03.03 | ₩38,113 | ₩38,113 | ₩37,545 | ₩37,993 | -0.32% | 3.2만 |
|---|
| 2026.03.02 | ₩38,434 | ₩38,595 | ₩38,354 | ₩38,548 | +0.30% | 6.1만 |
|---|
| 2026.02.27 | ₩38,167 | ₩38,555 | ₩38,167 | ₩38,541 | +0.98% | 5.2만 |
|---|
| 2026.02.26 | ₩38,822 | ₩38,929 | ₩38,314 | ₩38,562 | -0.67% | 2.3만 |
|---|
| 2026.02.25 | ₩38,341 | ₩38,662 | ₩38,341 | ₩38,620 | +0.73% | 2.1만 |
|---|
| 2026.02.24 | ₩38,234 | ₩38,368 | ₩38,072 | ₩38,346 | +0.29% | 1.8만 |
|---|
| 2026.02.23 | ₩38,167 | ₩38,327 | ₩38,073 | ₩38,156 | -0.03% | 2.6만 |
|---|
| 2026.02.20 | ₩37,980 | ₩38,287 | ₩37,980 | ₩38,287 | +0.81% | 9.8만 |
|---|
| 2026.02.19 | ₩37,792 | ₩38,060 | ₩37,792 | ₩38,040 | +0.65% | 4.3만 |
|---|
| 2026.02.18 | ₩37,779 | ₩38,207 | ₩37,779 | ₩38,064 | +0.75% | 7.6만 |
|---|
| 2026.02.17 | ₩37,993 | ₩37,993 | ₩37,525 | ₩37,818 | -0.46% | 6.3만 |
|---|
| 2026.02.13 | ₩37,886 | ₩38,100 | ₩37,846 | ₩37,986 | +0.26% | 1.5만 |
|---|
| 2026.02.12 | ₩38,448 | ₩38,541 | ₩37,776 | ₩37,776 | -1.75% | 8.4만 |
|---|
| 2026.02.11 | ₩38,555 | ₩38,555 | ₩38,046 | ₩38,274 | -0.73% | 5.8만 |
|---|
| 2026.02.10 | ₩38,327 | ₩38,327 | ₩38,135 | ₩38,135 | -0.50% | 4.9만 |
|---|
| 2026.02.09 | ₩37,859 | ₩38,207 | ₩37,819 | ₩38,170 | +0.82% | 4.2만 |
|---|
| 2026.02.06 | ₩37,177 | ₩37,869 | ₩37,177 | ₩37,854 | +1.82% | 4.6만 |
|---|
| 2026.02.05 | ₩37,592 | ₩37,592 | ₩37,097 | ₩37,149 | -1.18% | 6.3만 |
|---|
| 2026.02.04 | ₩37,819 | ₩37,926 | ₩37,465 | ₩37,653 | -0.44% | 6.4만 |
|---|
| 2026.02.03 | ₩38,207 | ₩38,207 | ₩37,511 | ₩37,819 | -1.02% | 9.8만 |
|---|
| 2026.02.02 | ₩37,792 | ₩37,792 | ₩37,510 | ₩37,725 | -0.18% | 11.7만 |
|---|
| 2026.01.30 | ₩38,153 | ₩38,381 | ₩37,605 | ₩37,791 | -0.95% | 12.9만 |
|---|
| 2026.01.29 | ₩38,582 | ₩38,836 | ₩37,980 | ₩38,544 | -0.10% | 8.5만 |
|---|
| 2026.01.28 | ₩38,608 | ₩38,648 | ₩38,461 | ₩38,582 | -0.07% | 2.1만 |
|---|
| 2026.01.27 | ₩38,256 | ₩38,434 | ₩38,244 | ₩38,430 | +0.45% | 5.2만 |
|---|
| 2026.01.26 | ₩38,006 | ₩38,220 | ₩38,006 | ₩38,120 | +0.30% | 4.1만 |
|---|
| 2026.01.23 | ₩37,899 | ₩38,060 | ₩37,897 | ₩38,012 | +0.30% | 8.6만 |
|---|
| 2026.01.22 | ₩37,939 | ₩37,980 | ₩37,766 | ₩37,911 | -0.07% | 6.1만 |
|---|
| 2026.01.21 | ₩37,257 | ₩37,745 | ₩37,257 | ₩37,699 | +1.18% | 3.9만 |
|---|
| 2026.01.20 | ₩37,525 | ₩37,525 | ₩37,244 | ₩37,272 | -0.67% | 9.2만 |
|---|
| 2026.01.16 | ₩37,632 | ₩37,764 | ₩37,551 | ₩37,664 | +0.09% | 3.9만 |
|---|
| 2026.01.15 | ₩37,725 | ₩37,873 | ₩37,705 | ₩37,708 | -0.05% | 6.4만 |
|---|
| 2026.01.14 | ₩37,578 | ₩37,672 | ₩37,485 | ₩37,665 | +0.23% | 7만 |
|---|
| 2026.01.13 | ₩37,953 | ₩37,953 | ₩37,618 | ₩37,693 | -0.68% | 8.2만 |
|---|
| 2026.01.12 | ₩37,551 | ₩37,812 | ₩37,551 | ₩37,728 | +0.47% | 12만 |
|---|
| 2026.01.09 | ₩37,311 | ₩37,578 | ₩37,311 | ₩37,551 | +0.65% | 8.3만 |
|---|
| 2026.01.08 | ₩37,217 | ₩37,304 | ₩37,164 | ₩37,304 | +0.23% | 2.6만 |
|---|
| 2026.01.07 | ₩37,511 | ₩37,511 | ₩37,297 | ₩37,335 | -0.47% | 8.1만 |
|---|
| 2026.01.06 | ₩37,190 | ₩37,451 | ₩37,190 | ₩37,450 | +0.70% | 11.3만 |
|---|
| 2026.01.05 | ₩36,990 | ₩37,230 | ₩36,990 | ₩37,170 | +0.49% | 26.6만 |
|---|
| 2026.01.02 | ₩37,003 | ₩37,040 | ₩36,702 | ₩36,832 | -0.46% | 18.8만 |
|---|
| 2025.12.31 | ₩36,974 | ₩36,974 | ₩36,777 | ₩36,777 | -0.53% | 3.8만 |
|---|
| 2025.12.30 | ₩37,244 | ₩37,244 | ₩36,976 | ₩36,976 | -0.72% | 5.5만 |
|---|
| 2025.12.29 | ₩36,923 | ₩37,016 | ₩36,883 | ₩36,929 | +0.02% | 4.7만 |
|---|
| 2025.12.26 | ₩37,003 | ₩37,190 | ₩37,003 | ₩37,157 | +0.42% | 14.8만 |
|---|
| 2025.12.24 | ₩37,244 | ₩37,244 | ₩37,016 | ₩37,090 | -0.41% | 1만 |
|---|
| 2025.12.23 | ₩37,387 | ₩37,511 | ₩37,284 | ₩37,505 | +0.31% | 4.6만 |
|---|
| 2025.12.22 | ₩37,123 | ₩37,378 | ₩37,123 | ₩37,344 | +0.59% | 9.4만 |
|---|
| 2025.12.19 | ₩37,137 | ₩37,170 | ₩37,110 | ₩37,123 | -0.04% | 5.6만 |
|---|
| 2025.12.18 | ₩36,869 | ₩37,070 | ₩36,829 | ₩36,884 | +0.04% | 1.7만 |
|---|
| 2025.12.17 | ₩36,949 | ₩37,003 | ₩36,709 | ₩36,709 | -0.65% | 4.8만 |
|---|
| 2025.12.16 | ₩36,856 | ₩36,936 | ₩36,777 | ₩36,911 | +0.15% | 1.9만 |
|---|
| 2025.12.15 | ₩37,418 | ₩37,418 | ₩36,936 | ₩36,970 | -1.20% | 2만 |
|---|
| 2025.12.12 | ₩37,404 | ₩37,404 | ₩36,976 | ₩37,063 | -0.91% | 3.6만 |
|---|
| 2025.12.11 | ₩37,204 | ₩37,404 | ₩37,150 | ₩37,391 | +0.50% | 2.2만 |
|---|
| 2025.12.10 | ₩36,923 | ₩37,418 | ₩36,923 | ₩37,370 | +1.21% | 1.5만 |
|---|
| 2025.12.09 | ₩37,324 | ₩37,324 | ₩37,110 | ₩37,177 | -0.39% | 4.3만 |
|---|
| 2025.12.08 | ₩37,257 | ₩37,257 | ₩37,057 | ₩37,095 | -0.43% | 5.1만 |
|---|
| 2025.12.05 | ₩37,230 | ₩37,444 | ₩37,217 | ₩37,240 | +0.03% | 8.4만 |
|---|
| 2025.12.04 | ₩37,204 | ₩37,257 | ₩37,164 | ₩37,238 | +0.09% | 2.7만 |
|---|
| 2025.12.03 | ₩37,057 | ₩37,271 | ₩37,057 | ₩37,240 | +0.49% | 4.3만 |
|---|
| 2025.12.02 | ₩37,164 | ₩37,164 | ₩36,976 | ₩37,090 | -0.20% | 5.8만 |
|---|
| 2025.12.01 | ₩37,190 | ₩37,190 | ₩36,883 | ₩36,970 | -0.59% | 7.4만 |
|---|
| 2025.11.28 | ₩37,244 | ₩37,244 | ₩37,069 | ₩37,147 | -0.26% | 4.9만 |
|---|
| 2025.11.26 | ₩36,976 | ₩37,043 | ₩36,802 | ₩36,995 | +0.05% | 7만 |
|---|
| 2025.11.25 | ₩36,535 | ₩36,722 | ₩36,394 | ₩36,711 | +0.48% | 2.8만 |
|---|
| 2025.11.24 | ₩36,455 | ₩36,539 | ₩36,254 | ₩36,539 | +0.23% | 3.2만 |
|---|
| 2025.11.21 | ₩35,692 | ₩36,214 | ₩35,692 | ₩36,044 | +0.99% | 6.7만 |
|---|
| 2025.11.20 | ₩36,361 | ₩36,655 | ₩35,832 | ₩35,836 | -1.44% | 5.2만 |
|---|
| 2025.11.19 | ₩36,174 | ₩36,455 | ₩36,147 | ₩36,235 | +0.17% | 2.1만 |
|---|
| 2025.11.18 | ₩36,267 | ₩36,361 | ₩36,107 | ₩36,235 | -0.09% | 2.5만 |
|---|
| 2025.11.17 | ₩36,428 | ₩36,647 | ₩36,214 | ₩36,335 | -0.25% | 8만 |
|---|
| 2025.11.14 | ₩36,334 | ₩36,789 | ₩36,307 | ₩36,607 | +0.75% | 4.6만 |
|---|
| 2025.11.13 | ₩37,257 | ₩37,257 | ₩36,695 | ₩36,717 | -1.45% | 6.5만 |
|---|
| 2025.11.12 | ₩37,297 | ₩37,297 | ₩37,150 | ₩37,184 | -0.30% | 5.5만 |
|---|
| 2025.11.11 | ₩37,164 | ₩37,164 | ₩36,990 | ₩37,114 | -0.13% | 2.9만 |
|---|
| 2025.11.10 | ₩36,709 | ₩37,097 | ₩36,709 | ₩37,070 | +0.98% | 6만 |
|---|
| 2025.11.07 | ₩36,361 | ₩36,615 | ₩36,294 | ₩36,611 | +0.69% | 7.3만 |
|---|
| 2025.11.06 | ₩36,776 | ₩36,816 | ₩36,535 | ₩36,575 | -0.55% | 5.1만 |
|---|
| 2025.11.05 | ₩36,883 | ₩36,883 | ₩36,669 | ₩36,789 | -0.25% | 1.7만 |
|---|
| 2025.11.04 | ₩36,936 | ₩36,936 | ₩36,602 | ₩36,628 | -0.83% | 5.9만 |
|---|
| 2025.11.03 | ₩37,230 | ₩37,230 | ₩36,990 | ₩37,057 | -0.47% | 12.4만 |
|---|
| 2025.10.31 | ₩37,057 | ₩37,190 | ₩36,949 | ₩37,083 | +0.07% | 4.1만 |
|---|
| 2025.10.30 | ₩37,164 | ₩37,177 | ₩37,003 | ₩37,016 | -0.40% | 7.8만 |
|---|
| 2025.10.29 | ₩37,430 | ₩37,431 | ₩37,164 | ₩37,225 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩37,271 | ₩37,378 | ₩37,257 | ₩37,324 | +0.14% | 2.5만 |
|---|
| 2025.10.27 | ₩37,244 | ₩37,297 | ₩37,164 | ₩37,277 | +0.09% | 2.6만 |
|---|
| 2025.10.24 | ₩37,057 | ₩37,110 | ₩37,023 | ₩37,043 | -0.04% | 2.6만 |
|---|
| 2025.10.23 | ₩36,749 | ₩36,909 | ₩36,735 | ₩36,838 | +0.24% | 2.5만 |
|---|
| 2025.10.22 | ₩37,030 | ₩37,030 | ₩36,477 | ₩36,636 | -1.06% | 4.6만 |
|---|
| 2025.10.21 | ₩37,164 | ₩37,164 | ₩36,840 | ₩36,879 | -0.77% | 5.7만 |
|---|
| 2025.10.20 | ₩36,682 | ₩37,137 | ₩36,682 | ₩37,117 | +1.19% | 4.2만 |
|---|
| 2025.10.17 | ₩36,515 | ₩36,682 | ₩36,505 | ₩36,659 | +0.40% | 1.4만 |
|---|
| 2025.10.16 | ₩36,879 | ₩36,943 | ₩36,558 | ₩36,678 | -0.54% | 2.5만 |
|---|
| 2025.10.15 | ₩37,043 | ₩37,043 | ₩36,631 | ₩36,739 | -0.82% | 1.6만 |
|---|
| 2025.10.14 | ₩36,615 | ₩36,749 | ₩36,227 | ₩36,588 | -0.07% | 2만 |
|---|
| 2025.10.13 | ₩36,200 | ₩36,655 | ₩36,200 | ₩36,635 | +1.20% | 2.4만 |
|---|
| 2025.10.10 | ₩36,869 | ₩36,869 | ₩36,053 | ₩36,064 | -2.18% | 3.4만 |
|---|