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 | ₩31,579 | ₩31,606 | ₩31,579 | ₩31,606 | +0.08% | 1.1천 |
| 2026.10.08 | ₩31,419 | ₩31,459 | ₩31,419 | ₩31,459 | +0.13% | 400 |
| 2026.10.07 | ₩31,392 | ₩31,392 | ₩31,392 | ₩31,392 | 0.00% | 100 |
| 2026.10.06 | ₩31,806 | ₩31,806 | ₩31,806 | ₩31,806 | 0.00% | 100 |
| 2026.10.05 | ₩31,846 | ₩31,846 | ₩31,846 | ₩31,846 | 0.00% | 100 |
| 2026.10.02 | ₩31,927 | ₩31,927 | ₩31,913 | ₩31,913 | -0.04% | 400 |
| 2026.10.01 | ₩31,485 | ₩31,539 | ₩31,485 | ₩31,539 | +0.17% | 200 |
| 2026.09.30 | ₩31,378 | ₩31,378 | ₩31,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,258 |
| -0.38% |
| 1.3천 |
| 2026.09.29 | ₩31,459 | ₩31,459 | ₩31,459 | ₩31,459 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,579 | ₩31,579 | ₩31,539 | ₩31,539 | -0.13% | 1.1천 |
|---|
| 2026.09.25 | ₩31,739 | ₩31,739 | ₩31,739 | ₩31,739 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩31,579 | ₩31,579 | ₩31,566 | ₩31,566 | -0.04% | 6천 |
|---|
| 2026.09.23 | ₩32,007 | ₩32,007 | ₩31,846 | ₩31,846 | -0.50% | 100 |
|---|
| 2026.09.22 | ₩32,207 | ₩32,234 | ₩32,100 | ₩32,167 | -0.12% | 5.2만 |
|---|
| 2026.09.21 | ₩31,940 | ₩32,087 | ₩31,940 | ₩32,087 | +0.46% | 100 |
|---|
| 2026.09.18 | ₩31,753 | ₩31,820 | ₩31,713 | ₩31,820 | +0.21% | 2.7천 |
|---|
| 2026.09.17 | ₩31,806 | ₩31,806 | ₩31,726 | ₩31,726 | -0.25% | 100 |
|---|
| 2026.09.16 | ₩31,873 | ₩31,913 | ₩31,579 | ₩31,579 | -0.92% | 300 |
|---|
| 2026.09.15 | ₩31,886 | ₩31,886 | ₩31,780 | ₩31,780 | -0.34% | 100 |
|---|
| 2026.09.14 | ₩31,953 | ₩31,980 | ₩31,953 | ₩31,980 | +0.08% | 400 |
|---|
| 2026.09.11 | ₩32,314 | ₩32,328 | ₩32,314 | ₩32,328 | +0.04% | 1천 |
|---|
| 2026.09.10 | ₩31,927 | ₩31,927 | ₩31,927 | ₩31,927 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,354 | ₩32,354 | ₩32,354 | ₩32,354 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,822 | ₩32,822 | ₩32,822 | ₩32,822 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,622 | ₩32,622 | ₩32,622 | ₩32,622 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,341 | ₩32,341 | ₩32,341 | ₩32,341 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,234 | ₩32,234 | ₩32,087 | ₩32,087 | -0.46% | 100 |
|---|
| 2026.08.31 | ₩32,448 | ₩32,555 | ₩32,448 | ₩32,555 | +0.33% | 100 |
|---|
| 2026.08.28 | ₩32,796 | ₩32,796 | ₩32,608 | ₩32,608 | -0.57% | 100 |
|---|
| 2026.08.27 | ₩32,742 | ₩32,796 | ₩32,742 | ₩32,796 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩32,956 | ₩32,956 | ₩32,929 | ₩32,929 | -0.08% | 200 |
|---|
| 2026.08.25 | ₩32,675 | ₩32,675 | ₩32,662 | ₩32,662 | -0.04% | 200 |
|---|
| 2026.08.24 | ₩32,595 | ₩32,622 | ₩32,568 | ₩32,622 | +0.08% | 600 |
|---|
| 2026.08.21 | ₩32,769 | ₩32,782 | ₩32,769 | ₩32,782 | +0.04% | 600 |
|---|
| 2026.08.20 | ₩32,969 | ₩33,076 | ₩32,702 | ₩32,702 | -0.81% | 800 |
|---|
| 2026.08.19 | ₩33,170 | ₩33,237 | ₩33,076 | ₩33,076 | -0.28% | 300 |
|---|
| 2026.08.18 | ₩33,678 | ₩33,678 | ₩33,237 | ₩33,237 | -1.31% | 2.3천 |
|---|
| 2026.08.17 | ₩33,986 | ₩33,986 | ₩33,825 | ₩33,825 | -0.47% | 300 |
|---|
| 2026.08.14 | ₩33,785 | ₩33,892 | ₩33,785 | ₩33,852 | +0.20% | 900 |
|---|
| 2026.08.13 | ₩33,798 | ₩33,798 | ₩33,718 | ₩33,718 | -0.24% | 3.8천 |
|---|
| 2026.08.12 | ₩33,464 | ₩33,464 | ₩33,464 | ₩33,464 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,157 | ₩33,157 | ₩33,157 | ₩33,157 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,076 | ₩33,076 | ₩33,076 | ₩33,076 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,183 | ₩33,183 | ₩33,183 | ₩33,183 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,290 | ₩33,290 | ₩33,116 | ₩33,116 | -0.52% | 100 |
|---|
| 2026.08.05 | ₩33,691 | ₩33,691 | ₩33,691 | ₩33,691 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,477 | ₩33,571 | ₩33,477 | ₩33,571 | +0.28% | 200 |
|---|
| 2026.08.03 | ₩32,662 | ₩32,662 | ₩32,662 | ₩32,662 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,408 | ₩32,408 | ₩32,408 | ₩32,408 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,060 | ₩32,074 | ₩32,007 | ₩32,074 | +0.04% | 1.2천 |
|---|
| 2026.07.29 | ₩32,328 | ₩32,328 | ₩31,873 | ₩31,873 | -1.41% | 100 |
|---|
| 2026.07.28 | ₩32,488 | ₩32,488 | ₩32,314 | ₩32,314 | -0.53% | 400 |
|---|
| 2026.07.27 | ₩32,368 | ₩32,368 | ₩32,368 | ₩32,368 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,515 | ₩32,515 | ₩32,515 | ₩32,515 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,649 | ₩32,649 | ₩32,649 | ₩32,649 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,756 | ₩32,756 | ₩32,756 | ₩32,756 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,542 | ₩32,542 | ₩32,542 | ₩32,542 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,916 | ₩32,916 | ₩32,849 | ₩32,849 | -0.20% | 500 |
|---|
| 2026.07.16 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩32,956 | ₩32,956 | ₩32,956 | ₩32,956 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,063 | ₩33,063 | ₩33,063 | ₩33,063 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,729 | ₩32,729 | ₩32,729 | ₩32,729 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩32,969 | ₩32,969 | ₩32,969 | ₩32,969 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,555 | ₩32,555 | ₩32,555 | ₩32,555 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,424 | ₩33,424 | ₩33,424 | ₩33,424 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,277 | ₩33,277 | ₩33,076 | ₩33,237 | -0.12% | 300 |
|---|
| 2026.07.01 | ₩33,571 | ₩33,705 | ₩33,504 | ₩33,504 | -0.20% | 300 |
|---|
| 2026.06.30 | ₩33,598 | ₩33,838 | ₩33,598 | ₩33,825 | +0.68% | 800 |
|---|
| 2026.06.29 | ₩33,504 | ₩33,504 | ₩33,504 | ₩33,504 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,745 | ₩33,745 | ₩33,518 | ₩33,518 | -0.67% | 400 |
|---|
| 2026.06.25 | ₩33,865 | ₩33,865 | ₩33,865 | ₩33,865 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,223 | ₩33,223 | ₩33,223 | ₩33,223 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩32,996 | ₩32,996 | ₩32,996 | ₩32,996 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,518 | ₩33,544 | ₩33,451 | ₩33,451 | -0.20% | 600 |
|---|
| 2026.06.18 | ₩33,304 | ₩33,437 | ₩33,304 | ₩33,437 | +0.40% | 200 |
|---|
| 2026.06.17 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,330 | ₩33,330 | ₩33,330 | ₩33,330 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,424 | ₩33,424 | ₩33,290 | ₩33,290 | -0.40% | 1.2천 |
|---|
| 2026.06.12 | ₩32,956 | ₩32,956 | ₩32,956 | ₩32,956 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,715 | ₩32,715 | ₩32,715 | ₩32,715 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,020 | ₩32,020 | ₩32,020 | ₩32,020 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,622 | ₩32,622 | ₩32,622 | ₩32,622 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,087 | ₩32,087 | ₩32,047 | ₩32,047 | -0.13% | 100 |
|---|
| 2026.06.05 | ₩32,114 | ₩32,114 | ₩32,114 | ₩32,114 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,582 | ₩32,595 | ₩32,488 | ₩32,488 | -0.29% | 4.1만 |
|---|
| 2026.06.03 | ₩32,314 | ₩32,421 | ₩32,314 | ₩32,421 | +0.33% | 100 |
|---|
| 2026.06.02 | ₩32,288 | ₩32,354 | ₩32,288 | ₩32,354 | +0.21% | 400 |
|---|
| 2026.06.01 | ₩32,675 | ₩32,675 | ₩32,261 | ₩32,314 | -1.10% | 800 |
|---|
| 2026.05.29 | ₩32,836 | ₩32,836 | ₩32,729 | ₩32,729 | -0.33% | 100 |
|---|
| 2026.05.28 | ₩32,769 | ₩32,769 | ₩32,769 | ₩32,769 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩32,996 | ₩32,996 | ₩32,822 | ₩32,822 | -0.53% | 200 |
|---|
| 2026.05.26 | ₩32,622 | ₩32,756 | ₩32,622 | ₩32,756 | +0.41% | 4.4천 |
|---|
| 2026.05.22 | ₩32,207 | ₩32,328 | ₩32,207 | ₩32,314 | +0.33% | 300 |
|---|
| 2026.05.21 | ₩32,020 | ₩32,141 | ₩31,900 | ₩32,141 | +0.38% | 600 |
|---|
| 2026.05.20 | ₩31,806 | ₩32,087 | ₩31,793 | ₩32,087 | +0.88% | 1.4천 |
|---|
| 2026.05.19 | ₩31,606 | ₩31,766 | ₩31,592 | ₩31,592 | -0.04% | 1.1천 |
|---|
| 2026.05.18 | ₩31,967 | ₩32,007 | ₩31,927 | ₩31,927 | -0.13% | 900 |
|---|
| 2026.05.15 | ₩31,913 | ₩32,007 | ₩31,913 | ₩31,953 | +0.13% | 2.8만 |
|---|
| 2026.05.14 | ₩32,381 | ₩32,381 | ₩32,354 | ₩32,354 | -0.08% | 3천 |
|---|
| 2026.05.13 | ₩32,247 | ₩32,247 | ₩32,247 | ₩32,247 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,194 | ₩32,368 | ₩32,141 | ₩32,314 | +0.37% | 7.9천 |
|---|
| 2026.05.11 | ₩32,328 | ₩32,435 | ₩32,328 | ₩32,435 | +0.33% | 500 |
|---|
| 2026.05.08 | ₩32,421 | ₩32,461 | ₩32,368 | ₩32,368 | -0.16% | 1.5천 |
|---|
| 2026.05.07 | ₩32,408 | ₩32,408 | ₩32,408 | ₩32,408 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,689 | ₩32,689 | ₩32,689 | ₩32,689 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,649 | ₩32,649 | ₩32,649 | ₩32,649 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩32,595 | ₩32,595 | ₩32,328 | ₩32,354 | -0.74% | 2.5만 |
|---|
| 2026.05.01 | ₩32,822 | ₩32,822 | ₩32,595 | ₩32,608 | -0.65% | 8.3만 |
|---|
| 2026.04.30 | ₩32,809 | ₩32,849 | ₩32,689 | ₩32,849 | +0.12% | 900 |
|---|
| 2026.04.29 | ₩32,501 | ₩32,501 | ₩32,501 | ₩32,501 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,782 | ₩32,809 | ₩32,742 | ₩32,782 | 0.00% | 1.3천 |
|---|
| 2026.04.27 | ₩32,983 | ₩32,983 | ₩32,969 | ₩32,969 | -0.04% | 200 |
|---|
| 2026.04.24 | ₩32,836 | ₩32,943 | ₩32,836 | ₩32,943 | +0.33% | 300 |
|---|
| 2026.04.23 | ₩32,996 | ₩32,996 | ₩32,876 | ₩32,876 | -0.36% | 2.6천 |
|---|
| 2026.04.22 | ₩33,317 | ₩33,330 | ₩32,729 | ₩32,849 | -1.40% | 9.1천 |
|---|
| 2026.04.21 | ₩33,598 | ₩33,598 | ₩33,116 | ₩33,116 | -1.43% | 300 |
|---|
| 2026.04.20 | ₩33,330 | ₩33,371 | ₩33,317 | ₩33,371 | +0.12% | 700 |
|---|
| 2026.04.17 | ₩33,518 | ₩33,518 | ₩33,304 | ₩33,304 | -0.64% | 300 |
|---|
| 2026.04.16 | ₩32,809 | ₩32,889 | ₩32,782 | ₩32,782 | -0.08% | 1.2만 |
|---|
| 2026.04.15 | ₩32,756 | ₩32,769 | ₩32,715 | ₩32,769 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩32,742 | ₩32,836 | ₩32,742 | ₩32,796 | +0.16% | 1.4천 |
|---|
| 2026.04.13 | ₩32,221 | ₩32,555 | ₩32,221 | ₩32,555 | +1.04% | 400 |
|---|
| 2026.04.10 | ₩32,221 | ₩32,221 | ₩32,127 | ₩32,127 | -0.29% | 600 |
|---|
| 2026.04.09 | ₩32,274 | ₩32,582 | ₩32,274 | ₩32,461 | +0.58% | 400 |
|---|
| 2026.04.08 | ₩32,020 | ₩32,448 | ₩32,020 | ₩32,381 | +1.13% | 600 |
|---|
| 2026.04.07 | ₩31,499 | ₩31,512 | ₩31,352 | ₩31,352 | -0.47% | 300 |
|---|
| 2026.04.06 | ₩31,485 | ₩31,632 | ₩31,485 | ₩31,632 | +0.47% | 200 |
|---|
| 2026.04.02 | ₩31,673 | ₩31,673 | ₩31,325 | ₩31,392 | -0.89% | 1.3천 |
|---|
| 2026.04.01 | ₩31,325 | ₩31,472 | ₩31,271 | ₩31,271 | -0.17% | 400 |
|---|
| 2026.03.31 | ₩30,750 | ₩31,031 | ₩30,737 | ₩31,031 | +0.91% | 1.4천 |
|---|
| 2026.03.30 | ₩30,443 | ₩30,523 | ₩30,402 | ₩30,402 | -0.13% | 300 |
|---|
| 2026.03.27 | ₩30,656 | ₩30,737 | ₩30,349 | ₩30,349 | -1.00% | 700 |
|---|
| 2026.03.26 | ₩31,432 | ₩31,432 | ₩30,897 | ₩30,897 | -1.70% | 400 |
|---|
| 2026.03.25 | ₩31,472 | ₩31,472 | ₩31,084 | ₩31,365 | -0.34% | 7.6천 |
|---|
| 2026.03.24 | ₩31,084 | ₩31,312 | ₩31,084 | ₩31,231 | +0.47% | 400 |
|---|
| 2026.03.23 | ₩31,940 | ₩31,940 | ₩31,539 | ₩31,539 | -1.26% | 5.6천 |
|---|
| 2026.03.20 | ₩31,071 | ₩31,071 | ₩30,590 | ₩30,737 | -1.08% | 1.8천 |
|---|
| 2026.03.19 | ₩31,271 | ₩31,392 | ₩31,218 | ₩31,378 | +0.34% | 7.8만 |
|---|
| 2026.03.18 | ₩31,539 | ₩31,539 | ₩31,539 | ₩31,539 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,127 | ₩32,127 | ₩32,060 | ₩32,060 | -0.21% | 500 |
|---|
| 2026.03.16 | ₩31,780 | ₩31,780 | ₩31,766 | ₩31,780 | 0.00% | 1.3천 |
|---|
| 2026.03.13 | ₩31,846 | ₩31,846 | ₩31,392 | ₩31,392 | -1.43% | 1.4만 |
|---|
| 2026.03.12 | ₩31,699 | ₩31,699 | ₩31,539 | ₩31,539 | -0.51% | 2.5천 |
|---|
| 2026.03.11 | ₩32,207 | ₩32,207 | ₩32,100 | ₩32,114 | -0.29% | 1.1만 |
|---|
| 2026.03.10 | ₩32,515 | ₩32,608 | ₩32,247 | ₩32,247 | -0.82% | 800 |
|---|
| 2026.03.09 | ₩32,555 | ₩32,555 | ₩32,555 | ₩32,555 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩32,488 | ₩32,501 | ₩32,395 | ₩32,395 | -0.29% | 3.5천 |
|---|
| 2026.03.05 | ₩33,424 | ₩33,424 | ₩32,689 | ₩33,010 | -1.24% | 1.8만 |
|---|
| 2026.03.04 | ₩33,504 | ₩33,571 | ₩33,371 | ₩33,571 | +0.20% | 1.8만 |
|---|