시장 데이터를 불러오는 중
전체 종목
M.D. Sass Concentrated Value ETF 과거 주가
M.D. Sass Concentrated Value ETF · SASS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
M.D. Sass Concentrated Value ETF · SASS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,651 | ₩31,678 | ₩31,651 | ₩31,678 | +0.08% | 1.1천 |
| 2026.10.08 | ₩31,490 | ₩31,531 | ₩31,490 | ₩31,531 | +0.13% | 400 |
| 2026.10.07 | ₩31,464 | ₩31,464 | ₩31,464 | ₩31,464 | 0.00% | 100 |
| 2026.10.06 | ₩31,879 | ₩31,879 | ₩31,879 | ₩31,879 | 0.00% | 100 |
| 2026.10.05 | ₩31,919 | ₩31,919 | ₩31,919 | ₩31,919 | 0.00% | 100 |
| 2026.10.02 | ₩32,000 | ₩32,000 | ₩31,986 | ₩31,986 | -0.04% | 400 |
| 2026.10.01 | ₩31,557 | ₩31,611 | ₩31,557 | ₩31,611 | +0.17% | 200 |
| 2026.09.30 | ₩31,450 | ₩31,450 | ₩31,330 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,330 |
| -0.38% |
| 1.3천 |
| 2026.09.29 | ₩31,531 | ₩31,531 | ₩31,531 | ₩31,531 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,651 | ₩31,651 | ₩31,611 | ₩31,611 | -0.13% | 1.1천 |
|---|
| 2026.09.25 | ₩31,812 | ₩31,812 | ₩31,812 | ₩31,812 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩31,651 | ₩31,651 | ₩31,638 | ₩31,638 | -0.04% | 6천 |
|---|
| 2026.09.23 | ₩32,080 | ₩32,080 | ₩31,919 | ₩31,919 | -0.50% | 100 |
|---|
| 2026.09.22 | ₩32,281 | ₩32,308 | ₩32,174 | ₩32,241 | -0.12% | 5.2만 |
|---|
| 2026.09.21 | ₩32,013 | ₩32,160 | ₩32,013 | ₩32,160 | +0.46% | 100 |
|---|
| 2026.09.18 | ₩31,825 | ₩31,892 | ₩31,785 | ₩31,892 | +0.21% | 2.7천 |
|---|
| 2026.09.17 | ₩31,879 | ₩31,879 | ₩31,799 | ₩31,799 | -0.25% | 100 |
|---|
| 2026.09.16 | ₩31,946 | ₩31,986 | ₩31,651 | ₩31,651 | -0.92% | 300 |
|---|
| 2026.09.15 | ₩31,959 | ₩31,959 | ₩31,852 | ₩31,852 | -0.34% | 100 |
|---|
| 2026.09.14 | ₩32,026 | ₩32,053 | ₩32,026 | ₩32,053 | +0.08% | 400 |
|---|
| 2026.09.11 | ₩32,388 | ₩32,402 | ₩32,388 | ₩32,402 | +0.04% | 1천 |
|---|
| 2026.09.10 | ₩32,000 | ₩32,000 | ₩32,000 | ₩32,000 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,428 | ₩32,428 | ₩32,428 | ₩32,428 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,415 | ₩32,415 | ₩32,415 | ₩32,415 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,308 | ₩32,308 | ₩32,160 | ₩32,160 | -0.46% | 100 |
|---|
| 2026.08.31 | ₩32,522 | ₩32,629 | ₩32,522 | ₩32,629 | +0.33% | 100 |
|---|
| 2026.08.28 | ₩32,871 | ₩32,871 | ₩32,683 | ₩32,683 | -0.57% | 100 |
|---|
| 2026.08.27 | ₩32,817 | ₩32,871 | ₩32,817 | ₩32,871 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩33,031 | ₩33,031 | ₩33,005 | ₩33,005 | -0.08% | 200 |
|---|
| 2026.08.25 | ₩32,750 | ₩32,750 | ₩32,737 | ₩32,737 | -0.04% | 200 |
|---|
| 2026.08.24 | ₩32,670 | ₩32,696 | ₩32,643 | ₩32,696 | +0.08% | 600 |
|---|
| 2026.08.21 | ₩32,844 | ₩32,857 | ₩32,844 | ₩32,857 | +0.04% | 600 |
|---|
| 2026.08.20 | ₩33,045 | ₩33,152 | ₩32,777 | ₩32,777 | -0.81% | 800 |
|---|
| 2026.08.19 | ₩33,246 | ₩33,313 | ₩33,152 | ₩33,152 | -0.28% | 300 |
|---|
| 2026.08.18 | ₩33,755 | ₩33,755 | ₩33,313 | ₩33,313 | -1.31% | 2.3천 |
|---|
| 2026.08.17 | ₩34,063 | ₩34,063 | ₩33,903 | ₩33,903 | -0.47% | 300 |
|---|
| 2026.08.14 | ₩33,862 | ₩33,970 | ₩33,862 | ₩33,929 | +0.20% | 900 |
|---|
| 2026.08.13 | ₩33,876 | ₩33,876 | ₩33,795 | ₩33,795 | -0.24% | 3.8천 |
|---|
| 2026.08.12 | ₩33,541 | ₩33,541 | ₩33,541 | ₩33,541 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,152 | ₩33,152 | ₩33,152 | ₩33,152 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,366 | ₩33,366 | ₩33,192 | ₩33,192 | -0.52% | 100 |
|---|
| 2026.08.05 | ₩33,769 | ₩33,769 | ₩33,769 | ₩33,769 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,554 | ₩33,648 | ₩33,554 | ₩33,648 | +0.28% | 200 |
|---|
| 2026.08.03 | ₩32,737 | ₩32,737 | ₩32,737 | ₩32,737 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,482 | ₩32,482 | ₩32,482 | ₩32,482 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,134 | ₩32,147 | ₩32,080 | ₩32,147 | +0.04% | 1.2천 |
|---|
| 2026.07.29 | ₩32,402 | ₩32,402 | ₩31,946 | ₩31,946 | -1.41% | 100 |
|---|
| 2026.07.28 | ₩32,562 | ₩32,562 | ₩32,388 | ₩32,388 | -0.53% | 400 |
|---|
| 2026.07.27 | ₩32,442 | ₩32,442 | ₩32,442 | ₩32,442 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,589 | ₩32,589 | ₩32,589 | ₩32,589 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,830 | ₩32,830 | ₩32,830 | ₩32,830 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,616 | ₩32,616 | ₩32,616 | ₩32,616 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,991 | ₩32,991 | ₩32,924 | ₩32,924 | -0.20% | 500 |
|---|
| 2026.07.16 | ₩33,206 | ₩33,206 | ₩33,206 | ₩33,206 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,804 | ₩32,804 | ₩32,804 | ₩32,804 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,112 | ₩33,112 | ₩33,112 | ₩33,112 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,045 | ₩33,045 | ₩33,045 | ₩33,045 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,098 | ₩33,098 | ₩33,098 | ₩33,098 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,353 | ₩33,353 | ₩33,152 | ₩33,313 | -0.12% | 300 |
|---|
| 2026.07.01 | ₩33,648 | ₩33,782 | ₩33,581 | ₩33,581 | -0.20% | 300 |
|---|
| 2026.06.30 | ₩33,675 | ₩33,916 | ₩33,675 | ₩33,903 | +0.68% | 800 |
|---|
| 2026.06.29 | ₩33,581 | ₩33,581 | ₩33,581 | ₩33,581 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,822 | ₩33,822 | ₩33,594 | ₩33,594 | -0.67% | 400 |
|---|
| 2026.06.25 | ₩33,943 | ₩33,943 | ₩33,943 | ₩33,943 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,299 | ₩33,299 | ₩33,299 | ₩33,299 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,072 | ₩33,072 | ₩33,072 | ₩33,072 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,594 | ₩33,621 | ₩33,527 | ₩33,527 | -0.20% | 600 |
|---|
| 2026.06.18 | ₩33,380 | ₩33,514 | ₩33,380 | ₩33,514 | +0.40% | 200 |
|---|
| 2026.06.17 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,407 | ₩33,407 | ₩33,407 | ₩33,407 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,501 | ₩33,501 | ₩33,366 | ₩33,366 | -0.40% | 1.2천 |
|---|
| 2026.06.12 | ₩33,031 | ₩33,031 | ₩33,031 | ₩33,031 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,790 | ₩32,790 | ₩32,790 | ₩32,790 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,093 | ₩32,093 | ₩32,093 | ₩32,093 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,696 | ₩32,696 | ₩32,696 | ₩32,696 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,160 | ₩32,160 | ₩32,120 | ₩32,120 | -0.13% | 100 |
|---|
| 2026.06.05 | ₩32,187 | ₩32,187 | ₩32,187 | ₩32,187 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,656 | ₩32,670 | ₩32,562 | ₩32,562 | -0.29% | 4.1만 |
|---|
| 2026.06.03 | ₩32,388 | ₩32,495 | ₩32,388 | ₩32,495 | +0.33% | 100 |
|---|
| 2026.06.02 | ₩32,361 | ₩32,428 | ₩32,361 | ₩32,428 | +0.21% | 400 |
|---|
| 2026.06.01 | ₩32,750 | ₩32,750 | ₩32,335 | ₩32,388 | -1.10% | 800 |
|---|
| 2026.05.29 | ₩32,911 | ₩32,911 | ₩32,804 | ₩32,804 | -0.33% | 100 |
|---|
| 2026.05.28 | ₩32,844 | ₩32,844 | ₩32,844 | ₩32,844 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,072 | ₩33,072 | ₩32,897 | ₩32,897 | -0.53% | 200 |
|---|
| 2026.05.26 | ₩32,696 | ₩32,830 | ₩32,696 | ₩32,830 | +0.41% | 4.4천 |
|---|
| 2026.05.22 | ₩32,281 | ₩32,402 | ₩32,281 | ₩32,388 | +0.33% | 300 |
|---|
| 2026.05.21 | ₩32,093 | ₩32,214 | ₩31,973 | ₩32,214 | +0.38% | 600 |
|---|
| 2026.05.20 | ₩31,879 | ₩32,160 | ₩31,866 | ₩32,160 | +0.88% | 1.4천 |
|---|
| 2026.05.19 | ₩31,678 | ₩31,839 | ₩31,665 | ₩31,665 | -0.04% | 1.1천 |
|---|
| 2026.05.18 | ₩32,040 | ₩32,080 | ₩32,000 | ₩32,000 | -0.13% | 900 |
|---|
| 2026.05.15 | ₩31,986 | ₩32,080 | ₩31,986 | ₩32,026 | +0.13% | 2.8만 |
|---|
| 2026.05.14 | ₩32,455 | ₩32,455 | ₩32,428 | ₩32,428 | -0.08% | 3천 |
|---|
| 2026.05.13 | ₩32,321 | ₩32,321 | ₩32,321 | ₩32,321 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,268 | ₩32,442 | ₩32,214 | ₩32,388 | +0.37% | 7.9천 |
|---|
| 2026.05.11 | ₩32,402 | ₩32,509 | ₩32,402 | ₩32,509 | +0.33% | 500 |
|---|
| 2026.05.08 | ₩32,495 | ₩32,536 | ₩32,442 | ₩32,442 | -0.16% | 1.5천 |
|---|
| 2026.05.07 | ₩32,482 | ₩32,482 | ₩32,482 | ₩32,482 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,763 | ₩32,763 | ₩32,763 | ₩32,763 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,723 | ₩32,723 | ₩32,723 | ₩32,723 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩32,670 | ₩32,670 | ₩32,402 | ₩32,428 | -0.74% | 2.5만 |
|---|
| 2026.05.01 | ₩32,897 | ₩32,897 | ₩32,670 | ₩32,683 | -0.65% | 8.3만 |
|---|
| 2026.04.30 | ₩32,884 | ₩32,924 | ₩32,763 | ₩32,924 | +0.12% | 900 |
|---|
| 2026.04.29 | ₩32,576 | ₩32,576 | ₩32,576 | ₩32,576 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,857 | ₩32,884 | ₩32,817 | ₩32,857 | 0.00% | 1.3천 |
|---|
| 2026.04.27 | ₩33,058 | ₩33,058 | ₩33,045 | ₩33,045 | -0.04% | 200 |
|---|
| 2026.04.24 | ₩32,911 | ₩33,018 | ₩32,911 | ₩33,018 | +0.33% | 300 |
|---|
| 2026.04.23 | ₩33,072 | ₩33,072 | ₩32,951 | ₩32,951 | -0.36% | 2.6천 |
|---|
| 2026.04.22 | ₩33,393 | ₩33,407 | ₩32,804 | ₩32,924 | -1.40% | 9.1천 |
|---|
| 2026.04.21 | ₩33,675 | ₩33,675 | ₩33,192 | ₩33,192 | -1.43% | 300 |
|---|
| 2026.04.20 | ₩33,407 | ₩33,447 | ₩33,393 | ₩33,447 | +0.12% | 700 |
|---|
| 2026.04.17 | ₩33,594 | ₩33,594 | ₩33,380 | ₩33,380 | -0.64% | 300 |
|---|
| 2026.04.16 | ₩32,884 | ₩32,964 | ₩32,857 | ₩32,857 | -0.08% | 1.2만 |
|---|
| 2026.04.15 | ₩32,830 | ₩32,844 | ₩32,790 | ₩32,844 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩32,817 | ₩32,911 | ₩32,817 | ₩32,871 | +0.16% | 1.4천 |
|---|
| 2026.04.13 | ₩32,294 | ₩32,629 | ₩32,294 | ₩32,629 | +1.04% | 400 |
|---|
| 2026.04.10 | ₩32,294 | ₩32,294 | ₩32,201 | ₩32,201 | -0.29% | 600 |
|---|
| 2026.04.09 | ₩32,348 | ₩32,656 | ₩32,348 | ₩32,536 | +0.58% | 400 |
|---|
| 2026.04.08 | ₩32,093 | ₩32,522 | ₩32,093 | ₩32,455 | +1.13% | 600 |
|---|
| 2026.04.07 | ₩31,571 | ₩31,584 | ₩31,423 | ₩31,423 | -0.47% | 300 |
|---|
| 2026.04.06 | ₩31,557 | ₩31,705 | ₩31,557 | ₩31,705 | +0.47% | 200 |
|---|
| 2026.04.02 | ₩31,745 | ₩31,745 | ₩31,397 | ₩31,464 | -0.89% | 1.3천 |
|---|
| 2026.04.01 | ₩31,397 | ₩31,544 | ₩31,343 | ₩31,343 | -0.17% | 400 |
|---|
| 2026.03.31 | ₩30,820 | ₩31,102 | ₩30,807 | ₩31,102 | +0.91% | 1.4천 |
|---|
| 2026.03.30 | ₩30,512 | ₩30,593 | ₩30,472 | ₩30,472 | -0.13% | 300 |
|---|
| 2026.03.27 | ₩30,727 | ₩30,807 | ₩30,418 | ₩30,418 | -1.00% | 700 |
|---|
| 2026.03.26 | ₩31,504 | ₩31,504 | ₩30,968 | ₩30,968 | -1.70% | 400 |
|---|
| 2026.03.25 | ₩31,544 | ₩31,544 | ₩31,155 | ₩31,437 | -0.34% | 7.6천 |
|---|
| 2026.03.24 | ₩31,155 | ₩31,383 | ₩31,155 | ₩31,303 | +0.47% | 400 |
|---|
| 2026.03.23 | ₩32,013 | ₩32,013 | ₩31,611 | ₩31,611 | -1.26% | 5.6천 |
|---|
| 2026.03.20 | ₩31,142 | ₩31,142 | ₩30,660 | ₩30,807 | -1.08% | 1.8천 |
|---|
| 2026.03.19 | ₩31,343 | ₩31,464 | ₩31,289 | ₩31,450 | +0.34% | 7.8만 |
|---|
| 2026.03.18 | ₩31,611 | ₩31,611 | ₩31,611 | ₩31,611 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,201 | ₩32,201 | ₩32,134 | ₩32,134 | -0.21% | 500 |
|---|
| 2026.03.16 | ₩31,852 | ₩31,852 | ₩31,839 | ₩31,852 | 0.00% | 1.3천 |
|---|
| 2026.03.13 | ₩31,919 | ₩31,919 | ₩31,464 | ₩31,464 | -1.43% | 1.4만 |
|---|
| 2026.03.12 | ₩31,772 | ₩31,772 | ₩31,611 | ₩31,611 | -0.51% | 2.5천 |
|---|
| 2026.03.11 | ₩32,281 | ₩32,281 | ₩32,174 | ₩32,187 | -0.29% | 1.1만 |
|---|
| 2026.03.10 | ₩32,589 | ₩32,683 | ₩32,321 | ₩32,321 | -0.82% | 800 |
|---|
| 2026.03.09 | ₩32,629 | ₩32,629 | ₩32,629 | ₩32,629 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩32,562 | ₩32,576 | ₩32,469 | ₩32,469 | -0.29% | 3.5천 |
|---|
| 2026.03.05 | ₩33,501 | ₩33,501 | ₩32,763 | ₩33,085 | -1.24% | 1.8만 |
|---|
| 2026.03.04 | ₩33,581 | ₩33,648 | ₩33,447 | ₩33,648 | +0.20% | 1.8만 |
|---|