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 | ₩31,685 | ₩31,712 | ₩31,685 | ₩31,712 | +0.08% | 1.1천 |
| 2026.10.08 | ₩31,524 | ₩31,564 | ₩31,524 | ₩31,564 | +0.13% | 400 |
| 2026.10.07 | ₩31,497 | ₩31,497 | ₩31,497 | ₩31,497 | 0.00% | 100 |
| 2026.10.06 | ₩31,913 | ₩31,913 | ₩31,913 | ₩31,913 | 0.00% | 100 |
| 2026.10.05 | ₩31,953 | ₩31,953 | ₩31,953 | ₩31,953 | 0.00% | 100 |
| 2026.10.02 | ₩32,034 | ₩32,034 | ₩32,020 | ₩32,020 | -0.04% | 400 |
| 2026.10.01 | ₩31,591 | ₩31,645 | ₩31,591 | ₩31,645 | +0.17% | 200 |
| 2026.09.30 | ₩31,484 | ₩31,484 | ₩31,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,363 |
| -0.38% |
| 1.3천 |
| 2026.09.29 | ₩31,564 | ₩31,564 | ₩31,564 | ₩31,564 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,685 | ₩31,685 | ₩31,645 | ₩31,645 | -0.13% | 1.1천 |
|---|
| 2026.09.25 | ₩31,846 | ₩31,846 | ₩31,846 | ₩31,846 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩31,685 | ₩31,685 | ₩31,672 | ₩31,672 | -0.04% | 6천 |
|---|
| 2026.09.23 | ₩32,114 | ₩32,114 | ₩31,953 | ₩31,953 | -0.50% | 100 |
|---|
| 2026.09.22 | ₩32,316 | ₩32,342 | ₩32,208 | ₩32,275 | -0.12% | 5.2만 |
|---|
| 2026.09.21 | ₩32,047 | ₩32,195 | ₩32,047 | ₩32,195 | +0.46% | 100 |
|---|
| 2026.09.18 | ₩31,859 | ₩31,927 | ₩31,819 | ₩31,927 | +0.21% | 2.7천 |
|---|
| 2026.09.17 | ₩31,913 | ₩31,913 | ₩31,833 | ₩31,833 | -0.25% | 100 |
|---|
| 2026.09.16 | ₩31,980 | ₩32,020 | ₩31,685 | ₩31,685 | -0.92% | 300 |
|---|
| 2026.09.15 | ₩31,994 | ₩31,994 | ₩31,886 | ₩31,886 | -0.34% | 100 |
|---|
| 2026.09.14 | ₩32,061 | ₩32,087 | ₩32,061 | ₩32,087 | +0.08% | 400 |
|---|
| 2026.09.11 | ₩32,423 | ₩32,436 | ₩32,423 | ₩32,436 | +0.04% | 1천 |
|---|
| 2026.09.10 | ₩32,034 | ₩32,034 | ₩32,034 | ₩32,034 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩32,463 | ₩32,463 | ₩32,463 | ₩32,463 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩32,933 | ₩32,933 | ₩32,933 | ₩32,933 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩32,450 | ₩32,450 | ₩32,450 | ₩32,450 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩32,342 | ₩32,342 | ₩32,195 | ₩32,195 | -0.46% | 100 |
|---|
| 2026.08.31 | ₩32,557 | ₩32,664 | ₩32,557 | ₩32,664 | +0.33% | 100 |
|---|
| 2026.08.28 | ₩32,906 | ₩32,906 | ₩32,718 | ₩32,718 | -0.57% | 100 |
|---|
| 2026.08.27 | ₩32,852 | ₩32,906 | ₩32,852 | ₩32,906 | +0.16% | 200 |
|---|
| 2026.08.26 | ₩33,067 | ₩33,067 | ₩33,040 | ₩33,040 | -0.08% | 200 |
|---|
| 2026.08.25 | ₩32,785 | ₩32,785 | ₩32,772 | ₩32,772 | -0.04% | 200 |
|---|
| 2026.08.24 | ₩32,705 | ₩32,731 | ₩32,678 | ₩32,731 | +0.08% | 600 |
|---|
| 2026.08.21 | ₩32,879 | ₩32,892 | ₩32,879 | ₩32,892 | +0.04% | 600 |
|---|
| 2026.08.20 | ₩33,080 | ₩33,187 | ₩32,812 | ₩32,812 | -0.81% | 800 |
|---|
| 2026.08.19 | ₩33,281 | ₩33,348 | ₩33,187 | ₩33,187 | -0.28% | 300 |
|---|
| 2026.08.18 | ₩33,791 | ₩33,791 | ₩33,348 | ₩33,348 | -1.31% | 2.3천 |
|---|
| 2026.08.17 | ₩34,100 | ₩34,100 | ₩33,939 | ₩33,939 | -0.47% | 300 |
|---|
| 2026.08.14 | ₩33,898 | ₩34,006 | ₩33,898 | ₩33,966 | +0.20% | 900 |
|---|
| 2026.08.13 | ₩33,912 | ₩33,912 | ₩33,831 | ₩33,831 | -0.24% | 3.8천 |
|---|
| 2026.08.12 | ₩33,576 | ₩33,576 | ₩33,576 | ₩33,576 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,268 | ₩33,268 | ₩33,268 | ₩33,268 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,187 | ₩33,187 | ₩33,187 | ₩33,187 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩33,295 | ₩33,295 | ₩33,295 | ₩33,295 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,402 | ₩33,402 | ₩33,228 | ₩33,228 | -0.52% | 100 |
|---|
| 2026.08.05 | ₩33,805 | ₩33,805 | ₩33,805 | ₩33,805 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,590 | ₩33,684 | ₩33,590 | ₩33,684 | +0.28% | 200 |
|---|
| 2026.08.03 | ₩32,772 | ₩32,772 | ₩32,772 | ₩32,772 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,168 | ₩32,181 | ₩32,114 | ₩32,181 | +0.04% | 1.2천 |
|---|
| 2026.07.29 | ₩32,436 | ₩32,436 | ₩31,980 | ₩31,980 | -1.41% | 100 |
|---|
| 2026.07.28 | ₩32,597 | ₩32,597 | ₩32,423 | ₩32,423 | -0.53% | 400 |
|---|
| 2026.07.27 | ₩32,477 | ₩32,477 | ₩32,477 | ₩32,477 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩32,866 | ₩32,866 | ₩32,866 | ₩32,866 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩32,866 | ₩32,866 | ₩32,866 | ₩32,866 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,651 | ₩32,651 | ₩32,651 | ₩32,651 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩33,027 | ₩33,027 | ₩32,959 | ₩32,959 | -0.20% | 500 |
|---|
| 2026.07.16 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,174 | ₩33,174 | ₩33,174 | ₩33,174 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩32,839 | ₩32,839 | ₩32,839 | ₩32,839 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩33,147 | ₩33,147 | ₩33,147 | ₩33,147 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩33,080 | ₩33,080 | ₩33,080 | ₩33,080 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩32,664 | ₩32,664 | ₩32,664 | ₩32,664 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩33,134 | ₩33,134 | ₩33,134 | ₩33,134 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩33,536 | ₩33,536 | ₩33,536 | ₩33,536 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩33,389 | ₩33,389 | ₩33,187 | ₩33,348 | -0.12% | 300 |
|---|
| 2026.07.01 | ₩33,684 | ₩33,818 | ₩33,617 | ₩33,617 | -0.20% | 300 |
|---|
| 2026.06.30 | ₩33,711 | ₩33,952 | ₩33,711 | ₩33,939 | +0.68% | 800 |
|---|
| 2026.06.29 | ₩33,617 | ₩33,617 | ₩33,617 | ₩33,617 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,858 | ₩33,858 | ₩33,630 | ₩33,630 | -0.67% | 400 |
|---|
| 2026.06.25 | ₩33,979 | ₩33,979 | ₩33,979 | ₩33,979 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,335 | ₩33,335 | ₩33,335 | ₩33,335 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,107 | ₩33,107 | ₩33,107 | ₩33,107 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,630 | ₩33,657 | ₩33,563 | ₩33,563 | -0.20% | 600 |
|---|
| 2026.06.18 | ₩33,416 | ₩33,550 | ₩33,416 | ₩33,550 | +0.40% | 200 |
|---|
| 2026.06.17 | ₩33,013 | ₩33,013 | ₩33,013 | ₩33,013 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩33,442 | ₩33,442 | ₩33,442 | ₩33,442 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩33,536 | ₩33,536 | ₩33,402 | ₩33,402 | -0.40% | 1.2천 |
|---|
| 2026.06.12 | ₩33,067 | ₩33,067 | ₩33,067 | ₩33,067 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩32,128 | ₩32,128 | ₩32,128 | ₩32,128 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩32,731 | ₩32,731 | ₩32,731 | ₩32,731 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,195 | ₩32,195 | ₩32,155 | ₩32,155 | -0.13% | 100 |
|---|
| 2026.06.05 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩32,691 | ₩32,705 | ₩32,597 | ₩32,597 | -0.29% | 4.1만 |
|---|
| 2026.06.03 | ₩32,423 | ₩32,530 | ₩32,423 | ₩32,530 | +0.33% | 100 |
|---|
| 2026.06.02 | ₩32,396 | ₩32,463 | ₩32,396 | ₩32,463 | +0.21% | 400 |
|---|
| 2026.06.01 | ₩32,785 | ₩32,785 | ₩32,369 | ₩32,423 | -1.10% | 800 |
|---|
| 2026.05.29 | ₩32,946 | ₩32,946 | ₩32,839 | ₩32,839 | -0.33% | 100 |
|---|
| 2026.05.28 | ₩32,879 | ₩32,879 | ₩32,879 | ₩32,879 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,107 | ₩33,107 | ₩32,933 | ₩32,933 | -0.53% | 200 |
|---|
| 2026.05.26 | ₩32,731 | ₩32,866 | ₩32,731 | ₩32,866 | +0.41% | 4.4천 |
|---|
| 2026.05.22 | ₩32,316 | ₩32,436 | ₩32,316 | ₩32,423 | +0.33% | 300 |
|---|
| 2026.05.21 | ₩32,128 | ₩32,248 | ₩32,007 | ₩32,248 | +0.38% | 600 |
|---|
| 2026.05.20 | ₩31,913 | ₩32,195 | ₩31,900 | ₩32,195 | +0.88% | 1.4천 |
|---|
| 2026.05.19 | ₩31,712 | ₩31,873 | ₩31,698 | ₩31,698 | -0.04% | 1.1천 |
|---|
| 2026.05.18 | ₩32,074 | ₩32,114 | ₩32,034 | ₩32,034 | -0.13% | 900 |
|---|
| 2026.05.15 | ₩32,020 | ₩32,114 | ₩32,020 | ₩32,061 | +0.13% | 2.8만 |
|---|
| 2026.05.14 | ₩32,490 | ₩32,490 | ₩32,463 | ₩32,463 | -0.08% | 3천 |
|---|
| 2026.05.13 | ₩32,356 | ₩32,356 | ₩32,356 | ₩32,356 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩32,302 | ₩32,477 | ₩32,248 | ₩32,423 | +0.37% | 7.9천 |
|---|
| 2026.05.11 | ₩32,436 | ₩32,544 | ₩32,436 | ₩32,544 | +0.33% | 500 |
|---|
| 2026.05.08 | ₩32,530 | ₩32,570 | ₩32,477 | ₩32,477 | -0.16% | 1.5천 |
|---|
| 2026.05.07 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩32,758 | ₩32,758 | ₩32,758 | ₩32,758 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩32,705 | ₩32,705 | ₩32,436 | ₩32,463 | -0.74% | 2.5만 |
|---|
| 2026.05.01 | ₩32,933 | ₩32,933 | ₩32,705 | ₩32,718 | -0.65% | 8.3만 |
|---|
| 2026.04.30 | ₩32,919 | ₩32,959 | ₩32,798 | ₩32,959 | +0.12% | 900 |
|---|
| 2026.04.29 | ₩32,611 | ₩32,611 | ₩32,611 | ₩32,611 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩32,892 | ₩32,919 | ₩32,852 | ₩32,892 | 0.00% | 1.3천 |
|---|
| 2026.04.27 | ₩33,094 | ₩33,094 | ₩33,080 | ₩33,080 | -0.04% | 200 |
|---|
| 2026.04.24 | ₩32,946 | ₩33,053 | ₩32,946 | ₩33,053 | +0.33% | 300 |
|---|
| 2026.04.23 | ₩33,107 | ₩33,107 | ₩32,986 | ₩32,986 | -0.36% | 2.6천 |
|---|
| 2026.04.22 | ₩33,429 | ₩33,442 | ₩32,839 | ₩32,959 | -1.40% | 9.1천 |
|---|
| 2026.04.21 | ₩33,711 | ₩33,711 | ₩33,228 | ₩33,228 | -1.43% | 300 |
|---|
| 2026.04.20 | ₩33,442 | ₩33,483 | ₩33,429 | ₩33,483 | +0.12% | 700 |
|---|
| 2026.04.17 | ₩33,630 | ₩33,630 | ₩33,416 | ₩33,416 | -0.64% | 300 |
|---|
| 2026.04.16 | ₩32,919 | ₩33,000 | ₩32,892 | ₩32,892 | -0.08% | 1.2만 |
|---|
| 2026.04.15 | ₩32,866 | ₩32,879 | ₩32,825 | ₩32,879 | +0.04% | 500 |
|---|
| 2026.04.14 | ₩32,852 | ₩32,946 | ₩32,852 | ₩32,906 | +0.16% | 1.4천 |
|---|
| 2026.04.13 | ₩32,329 | ₩32,664 | ₩32,329 | ₩32,664 | +1.04% | 400 |
|---|
| 2026.04.10 | ₩32,329 | ₩32,329 | ₩32,235 | ₩32,235 | -0.29% | 600 |
|---|
| 2026.04.09 | ₩32,383 | ₩32,691 | ₩32,383 | ₩32,570 | +0.58% | 400 |
|---|
| 2026.04.08 | ₩32,128 | ₩32,557 | ₩32,128 | ₩32,490 | +1.13% | 600 |
|---|
| 2026.04.07 | ₩31,605 | ₩31,618 | ₩31,457 | ₩31,457 | -0.47% | 300 |
|---|
| 2026.04.06 | ₩31,591 | ₩31,739 | ₩31,591 | ₩31,739 | +0.47% | 200 |
|---|
| 2026.04.02 | ₩31,779 | ₩31,779 | ₩31,430 | ₩31,497 | -0.89% | 1.3천 |
|---|
| 2026.04.01 | ₩31,430 | ₩31,578 | ₩31,377 | ₩31,377 | -0.17% | 400 |
|---|
| 2026.03.31 | ₩30,853 | ₩31,135 | ₩30,840 | ₩31,135 | +0.91% | 1.4천 |
|---|
| 2026.03.30 | ₩30,545 | ₩30,625 | ₩30,505 | ₩30,505 | -0.13% | 300 |
|---|
| 2026.03.27 | ₩30,759 | ₩30,840 | ₩30,451 | ₩30,451 | -1.00% | 700 |
|---|
| 2026.03.26 | ₩31,537 | ₩31,537 | ₩31,001 | ₩31,001 | -1.70% | 400 |
|---|
| 2026.03.25 | ₩31,578 | ₩31,578 | ₩31,189 | ₩31,470 | -0.34% | 7.6천 |
|---|
| 2026.03.24 | ₩31,189 | ₩31,417 | ₩31,189 | ₩31,336 | +0.47% | 400 |
|---|
| 2026.03.23 | ₩32,047 | ₩32,047 | ₩31,645 | ₩31,645 | -1.26% | 5.6천 |
|---|
| 2026.03.20 | ₩31,175 | ₩31,175 | ₩30,692 | ₩30,840 | -1.08% | 1.8천 |
|---|
| 2026.03.19 | ₩31,377 | ₩31,497 | ₩31,323 | ₩31,484 | +0.34% | 7.8만 |
|---|
| 2026.03.18 | ₩31,645 | ₩31,645 | ₩31,645 | ₩31,645 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩32,235 | ₩32,235 | ₩32,168 | ₩32,168 | -0.21% | 500 |
|---|
| 2026.03.16 | ₩31,886 | ₩31,886 | ₩31,873 | ₩31,886 | 0.00% | 1.3천 |
|---|
| 2026.03.13 | ₩31,953 | ₩31,953 | ₩31,497 | ₩31,497 | -1.43% | 1.4만 |
|---|
| 2026.03.12 | ₩31,806 | ₩31,806 | ₩31,645 | ₩31,645 | -0.51% | 2.5천 |
|---|
| 2026.03.11 | ₩32,316 | ₩32,316 | ₩32,208 | ₩32,222 | -0.29% | 1.1만 |
|---|
| 2026.03.10 | ₩32,624 | ₩32,718 | ₩32,356 | ₩32,356 | -0.82% | 800 |
|---|
| 2026.03.09 | ₩32,664 | ₩32,664 | ₩32,664 | ₩32,664 | 0.00% | 500 |
|---|
| 2026.03.06 | ₩32,597 | ₩32,611 | ₩32,503 | ₩32,503 | -0.29% | 3.5천 |
|---|
| 2026.03.05 | ₩33,536 | ₩33,536 | ₩32,798 | ₩33,120 | -1.24% | 1.8만 |
|---|
| 2026.03.04 | ₩33,617 | ₩33,684 | ₩33,483 | ₩33,684 | +0.20% | 1.8만 |
|---|