시장 데이터를 불러오는 중
전체 종목
SmartStop Self Storage REIT Inc 과거 주가
SmartStop Self Storage REIT, Inc. Common Stock · SMA · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SmartStop Self Storage REIT, Inc. Common Stock · SMA · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,006 | ₩44,347 | ₩43,818 | ₩43,966 | -0.09% | 38.4만 |
| 2026.10.08 | ₩43,604 | ₩44,126 | ₩43,443 | ₩43,805 | +0.46% | 101.7만 |
| 2026.10.07 | ₩44,314 | ₩44,314 | ₩43,698 | ₩43,939 | -0.85% | 83.3만 |
| 2026.10.06 | ₩43,912 | ₩44,722 | ₩43,912 | ₩44,367 | +1.04% | 58.7만 |
| 2026.10.05 | ₩43,470 | ₩43,818 | ₩43,122 | ₩43,484 | +0.03% | 103.4만 |
| 2026.10.02 | ₩42,854 | ₩43,979 | ₩42,854 | ₩43,537 | +1.59% | 83.8만 |
| 2026.10.01 | ₩43,122 | ₩43,925 | ₩42,760 | ₩43,175 | +0.12% | 87.9만 |
| 2026.09.30 | ₩43,979 | ₩43,979 | ₩42,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,122 |
| -1.95% |
| 79.8만 |
| 2026.09.29 | ₩41,796 | ₩43,550 | ₩41,595 | ₩43,323 | +3.65% | 127.9만 |
|---|
| 2026.09.28 | ₩42,372 | ₩42,774 | ₩41,589 | ₩41,783 | -1.39% | 77.3만 |
|---|
| 2026.09.25 | ₩41,890 | ₩42,586 | ₩41,595 | ₩42,492 | +1.44% | 46.3만 |
|---|
| 2026.09.24 | ₩42,613 | ₩42,941 | ₩41,763 | ₩41,850 | -1.79% | 58.5만 |
|---|
| 2026.09.23 | ₩42,881 | ₩43,229 | ₩42,426 | ₩42,426 | -1.06% | 103.8만 |
|---|
| 2026.09.22 | ₩44,033 | ₩44,193 | ₩43,323 | ₩43,443 | -1.34% | 70.6만 |
|---|
| 2026.09.21 | ₩43,617 | ₩43,979 | ₩43,269 | ₩43,738 | +0.28% | 62.7만 |
|---|
| 2026.09.18 | ₩43,604 | ₩44,220 | ₩43,363 | ₩43,617 | +0.03% | 120.6만 |
|---|
| 2026.09.17 | ₩43,698 | ₩43,865 | ₩43,149 | ₩43,765 | +0.15% | 48.9만 |
|---|
| 2026.09.16 | ₩42,921 | ₩43,979 | ₩42,894 | ₩43,202 | +0.66% | 118.4만 |
|---|
| 2026.09.15 | ₩43,390 | ₩43,417 | ₩42,533 | ₩42,975 | -0.96% | 136만 |
|---|
| 2026.09.14 | ₩43,604 | ₩43,778 | ₩42,961 | ₩43,135 | -1.07% | 75.2만 |
|---|
| 2026.09.11 | ₩43,484 | ₩43,530 | ₩42,827 | ₩43,015 | -1.08% | 39.3만 |
|---|
| 2026.09.10 | ₩42,747 | ₩43,095 | ₩42,600 | ₩42,921 | +0.41% | 63만 |
|---|
| 2026.09.09 | ₩43,524 | ₩43,564 | ₩42,305 | ₩42,760 | -1.75% | 59.8만 |
|---|
| 2026.09.08 | ₩43,671 | ₩44,059 | ₩43,457 | ₩43,658 | -0.03% | 45.7만 |
|---|
| 2026.09.04 | ₩43,925 | ₩44,555 | ₩43,350 | ₩43,631 | -0.67% | 52.6만 |
|---|
| 2026.09.03 | ₩44,126 | ₩44,495 | ₩43,550 | ₩44,327 | +0.46% | 70.2만 |
|---|
| 2026.09.02 | ₩43,497 | ₩43,852 | ₩42,738 | ₩43,470 | -0.06% | 119.5만 |
|---|
| 2026.09.01 | ₩43,778 | ₩44,166 | ₩43,169 | ₩43,524 | -0.58% | 69만 |
|---|
| 2026.08.31 | ₩44,033 | ₩44,414 | ₩43,035 | ₩43,484 | -1.25% | 78.3만 |
|---|
| 2026.08.28 | ₩44,702 | ₩44,916 | ₩44,100 | ₩44,247 | -1.02% | 69.8만 |
|---|
| 2026.08.27 | ₩44,354 | ₩44,849 | ₩44,233 | ₩44,716 | +0.82% | 94.6만 |
|---|
| 2026.08.26 | ₩45,707 | ₩45,834 | ₩45,131 | ₩45,479 | -0.50% | 143.5만 |
|---|
| 2026.08.25 | ₩45,519 | ₩45,800 | ₩44,863 | ₩45,586 | +0.15% | 72만 |
|---|
| 2026.08.24 | ₩45,787 | ₩46,028 | ₩45,137 | ₩45,345 | -0.97% | 54.1만 |
|---|
| 2026.08.21 | ₩46,282 | ₩46,316 | ₩45,814 | ₩45,814 | -1.01% | 40만 |
|---|
| 2026.08.20 | ₩45,867 | ₩46,363 | ₩45,412 | ₩46,122 | +0.55% | 42.1만 |
|---|
| 2026.08.19 | ₩45,948 | ₩46,885 | ₩45,934 | ₩46,148 | +0.44% | 76.3만 |
|---|
| 2026.08.18 | ₩45,961 | ₩46,175 | ₩44,876 | ₩45,707 | -0.55% | 77.8만 |
|---|
| 2026.08.17 | ₩45,131 | ₩45,666 | ₩45,045 | ₩45,666 | +1.19% | 46.2만 |
|---|
| 2026.08.14 | ₩45,519 | ₩46,202 | ₩45,376 | ₩45,733 | +0.47% | 45.2만 |
|---|
| 2026.08.13 | ₩45,358 | ₩45,941 | ₩44,890 | ₩45,840 | +1.06% | 65만 |
|---|
| 2026.08.12 | ₩45,640 | ₩45,640 | ₩44,930 | ₩45,144 | -1.09% | 40.6만 |
|---|
| 2026.08.11 | ₩45,305 | ₩45,907 | ₩45,305 | ₩45,573 | +0.59% | 39.9만 |
|---|
| 2026.08.10 | ₩45,573 | ₩45,881 | ₩44,655 | ₩45,519 | -0.12% | 99.7만 |
|---|
| 2026.08.07 | ₩46,148 | ₩46,765 | ₩45,827 | ₩45,948 | -0.44% | 40.3만 |
|---|
| 2026.08.06 | ₩47,206 | ₩47,461 | ₩45,733 | ₩46,148 | -2.24% | 90.8만 |
|---|
| 2026.08.05 | ₩44,635 | ₩45,546 | ₩44,539 | ₩45,332 | +1.56% | 60.4만 |
|---|
| 2026.08.04 | ₩44,568 | ₩45,559 | ₩44,153 | ₩45,104 | +1.20% | 74.6만 |
|---|
| 2026.08.03 | ₩45,211 | ₩45,412 | ₩44,815 | ₩45,024 | -0.41% | 73.1만 |
|---|
| 2026.07.31 | ₩44,568 | ₩45,091 | ₩44,153 | ₩44,916 | +0.78% | 36.7만 |
|---|
| 2026.07.30 | ₩46,497 | ₩46,523 | ₩44,702 | ₩44,943 | -3.34% | 39.9만 |
|---|
| 2026.07.29 | ₩47,461 | ₩47,622 | ₩46,590 | ₩46,765 | -1.47% | 140.3만 |
|---|
| 2026.07.28 | ₩47,635 | ₩48,104 | ₩47,153 | ₩47,394 | -0.51% | 85.2만 |
|---|
| 2026.07.27 | ₩46,604 | ₩47,514 | ₩46,604 | ₩47,046 | +0.95% | 46.6만 |
|---|
| 2026.07.24 | ₩45,452 | ₩46,831 | ₩45,224 | ₩46,523 | +2.36% | 53만 |
|---|
| 2026.07.23 | ₩45,881 | ₩46,175 | ₩44,970 | ₩45,131 | -1.63% | 57.7만 |
|---|
| 2026.07.22 | ₩45,774 | ₩46,122 | ₩45,490 | ₩45,934 | +0.35% | 89만 |
|---|
| 2026.07.21 | ₩45,251 | ₩46,108 | ₩44,662 | ₩46,015 | +1.69% | 134.1만 |
|---|
| 2026.07.20 | ₩45,439 | ₩45,666 | ₩45,064 | ₩45,198 | -0.53% | 82.2만 |
|---|
| 2026.07.17 | ₩46,939 | ₩47,970 | ₩45,787 | ₩45,921 | -2.17% | 114.5만 |
|---|
| 2026.07.16 | ₩44,702 | ₩47,180 | ₩44,488 | ₩46,872 | +4.85% | 231.3만 |
|---|
| 2026.07.15 | ₩44,716 | ₩45,070 | ₩44,287 | ₩44,367 | -0.78% | 43만 |
|---|
| 2026.07.14 | ₩44,796 | ₩44,997 | ₩44,341 | ₩44,448 | -0.78% | 31.3만 |
|---|
| 2026.07.13 | ₩43,952 | ₩44,642 | ₩43,524 | ₩44,394 | +1.01% | 34.3만 |
|---|
| 2026.07.10 | ₩43,577 | ₩44,314 | ₩43,484 | ₩44,180 | +1.38% | 27.9만 |
|---|
| 2026.07.09 | ₩43,309 | ₩43,979 | ₩43,309 | ₩43,550 | +0.56% | 35.4만 |
|---|
| 2026.07.08 | ₩43,591 | ₩43,644 | ₩42,867 | ₩43,591 | 0.00% | 88.2만 |
|---|
| 2026.07.07 | ₩44,140 | ₩44,582 | ₩43,550 | ₩43,577 | -1.27% | 51.8만 |
|---|
| 2026.07.06 | ₩44,769 | ₩44,836 | ₩43,443 | ₩43,925 | -1.88% | 48.6만 |
|---|
| 2026.07.02 | ₩45,238 | ₩45,332 | ₩44,461 | ₩45,091 | -0.33% | 88.2만 |
|---|
| 2026.07.01 | ₩44,836 | ₩44,836 | ₩43,550 | ₩44,568 | -0.60% | 68.1만 |
|---|
| 2026.06.30 | ₩43,229 | ₩43,845 | ₩42,921 | ₩43,524 | +0.68% | 97.7만 |
|---|
| 2026.06.29 | ₩44,689 | ₩45,091 | ₩43,470 | ₩44,033 | -1.47% | 65.9만 |
|---|
| 2026.06.26 | ₩44,274 | ₩44,863 | ₩43,905 | ₩44,783 | +1.15% | 198.8만 |
|---|
| 2026.06.25 | ₩44,100 | ₩44,448 | ₩43,242 | ₩43,899 | -0.46% | 50만 |
|---|
| 2026.06.24 | ₩44,073 | ₩44,274 | ₩43,443 | ₩43,992 | -0.18% | 57.5만 |
|---|
| 2026.06.23 | ₩43,912 | ₩44,461 | ₩43,430 | ₩43,564 | -0.79% | 55.4만 |
|---|
| 2026.06.22 | ₩43,725 | ₩44,233 | ₩43,350 | ₩43,363 | -0.83% | 59.6만 |
|---|
| 2026.06.18 | ₩43,256 | ₩43,979 | ₩42,814 | ₩43,765 | +1.18% | 84.1만 |
|---|
| 2026.06.17 | ₩42,533 | ₩43,082 | ₩42,191 | ₩42,734 | +0.47% | 65.7만 |
|---|
| 2026.06.16 | ₩43,443 | ₩43,631 | ₩42,647 | ₩42,787 | -1.51% | 37만 |
|---|
| 2026.06.15 | ₩43,376 | ₩43,738 | ₩42,841 | ₩43,189 | -0.43% | 51.7만 |
|---|
| 2026.06.12 | ₩43,323 | ₩44,006 | ₩42,961 | ₩43,175 | -0.34% | 42.4만 |
|---|
| 2026.06.11 | ₩44,260 | ₩44,716 | ₩43,122 | ₩43,403 | -1.94% | 75.5만 |
|---|
| 2026.06.10 | ₩43,658 | ₩44,528 | ₩43,644 | ₩44,046 | +0.89% | 102.7만 |
|---|
| 2026.06.09 | ₩42,854 | ₩44,100 | ₩42,787 | ₩43,725 | +2.03% | 62.3만 |
|---|
| 2026.06.08 | ₩41,542 | ₩42,426 | ₩41,374 | ₩42,412 | +2.10% | 57만 |
|---|
| 2026.06.05 | ₩40,832 | ₩41,729 | ₩40,819 | ₩41,394 | +1.38% | 98.8만 |
|---|
| 2026.06.04 | ₩41,341 | ₩41,481 | ₩40,685 | ₩41,193 | -0.36% | 85.5만 |
|---|
| 2026.06.03 | ₩40,765 | ₩41,528 | ₩40,484 | ₩40,551 | -0.53% | 61.3만 |
|---|
| 2026.06.02 | ₩40,631 | ₩41,207 | ₩40,444 | ₩41,127 | +1.22% | 53.4만 |
|---|
| 2026.06.01 | ₩41,381 | ₩41,810 | ₩40,990 | ₩41,086 | -0.71% | 48.9만 |
|---|
| 2026.05.29 | ₩41,743 | ₩42,171 | ₩41,220 | ₩41,850 | +0.26% | 118.5만 |
|---|
| 2026.05.28 | ₩42,238 | ₩42,975 | ₩41,756 | ₩42,225 | -0.03% | 74.9만 |
|---|
| 2026.05.27 | ₩41,836 | ₩42,158 | ₩41,495 | ₩41,970 | +0.32% | 81.2만 |
|---|
| 2026.05.26 | ₩41,555 | ₩41,863 | ₩41,401 | ₩41,555 | 0.00% | 50.6만 |
|---|
| 2026.05.22 | ₩41,421 | ₩41,535 | ₩40,926 | ₩41,488 | +0.16% | 57.3만 |
|---|
| 2026.05.21 | ₩40,819 | ₩41,501 | ₩40,069 | ₩41,341 | +1.28% | 56.2만 |
|---|
| 2026.05.20 | ₩39,586 | ₩41,374 | ₩39,586 | ₩41,274 | +4.26% | 78.4만 |
|---|
| 2026.05.19 | ₩39,694 | ₩40,042 | ₩39,386 | ₩39,680 | -0.03% | 43.4만 |
|---|
| 2026.05.18 | ₩39,734 | ₩40,470 | ₩39,593 | ₩40,069 | +0.84% | 54.1만 |
|---|
| 2026.05.15 | ₩41,086 | ₩41,547 | ₩39,399 | ₩39,694 | -3.39% | 66.9만 |
|---|
| 2026.05.14 | ₩41,957 | ₩42,278 | ₩41,153 | ₩41,193 | -1.82% | 94.2만 |
|---|
| 2026.05.13 | ₩42,372 | ₩42,472 | ₩41,287 | ₩41,394 | -2.31% | 38.6만 |
|---|
| 2026.05.12 | ₩43,417 | ₩43,417 | ₩42,305 | ₩42,519 | -2.07% | 46.9만 |
|---|
| 2026.05.11 | ₩43,644 | ₩44,033 | ₩43,135 | ₩43,296 | -0.80% | 35.5만 |
|---|
| 2026.05.08 | ₩44,997 | ₩44,997 | ₩43,577 | ₩43,604 | -3.10% | 77.5만 |
|---|
| 2026.05.07 | ₩43,550 | ₩45,519 | ₩43,229 | ₩44,836 | +2.95% | 111.3만 |
|---|
| 2026.05.06 | ₩42,292 | ₩43,383 | ₩41,850 | ₩42,975 | +1.61% | 79.8만 |
|---|
| 2026.05.05 | ₩40,979 | ₩41,702 | ₩40,577 | ₩41,515 | +1.31% | 67.4만 |
|---|
| 2026.05.04 | ₩41,515 | ₩41,669 | ₩40,189 | ₩40,685 | -2.00% | 64.4만 |
|---|
| 2026.05.01 | ₩42,171 | ₩42,385 | ₩41,528 | ₩41,970 | -0.48% | 67.8만 |
|---|
| 2026.04.30 | ₩42,211 | ₩42,385 | ₩41,702 | ₩42,158 | -0.13% | 86.1만 |
|---|
| 2026.04.29 | ₩42,680 | ₩43,216 | ₩41,984 | ₩42,265 | -0.97% | 54.5만 |
|---|
| 2026.04.28 | ₩42,774 | ₩43,015 | ₩42,171 | ₩42,921 | +0.34% | 54.2만 |
|---|
| 2026.04.27 | ₩43,109 | ₩43,912 | ₩42,486 | ₩42,573 | -1.24% | 63.1만 |
|---|
| 2026.04.24 | ₩43,403 | ₩43,818 | ₩42,519 | ₩43,470 | +0.15% | 41만 |
|---|
| 2026.04.23 | ₩42,760 | ₩43,550 | ₩42,278 | ₩43,510 | +1.75% | 59.6만 |
|---|
| 2026.04.22 | ₩44,300 | ₩44,300 | ₩42,506 | ₩42,653 | -3.72% | 71.5만 |
|---|
| 2026.04.21 | ₩44,595 | ₩44,729 | ₩43,550 | ₩44,046 | -1.23% | 60.8만 |
|---|
| 2026.04.20 | ₩44,126 | ₩44,997 | ₩43,932 | ₩44,716 | +1.34% | 39.8만 |
|---|
| 2026.04.17 | ₩43,604 | ₩44,515 | ₩43,504 | ₩44,448 | +1.93% | 74.3만 |
|---|
| 2026.04.16 | ₩42,559 | ₩43,269 | ₩42,546 | ₩43,149 | +1.38% | 83만 |
|---|
| 2026.04.15 | ₩43,028 | ₩43,075 | ₩42,010 | ₩42,586 | -1.03% | 81.6만 |
|---|
| 2026.04.14 | ₩42,492 | ₩43,430 | ₩42,399 | ₩43,283 | +1.86% | 58만 |
|---|
| 2026.04.13 | ₩42,600 | ₩42,600 | ₩41,856 | ₩42,506 | -0.22% | 47.6만 |
|---|
| 2026.04.10 | ₩42,854 | ₩43,095 | ₩42,479 | ₩42,827 | -0.06% | 39.3만 |
|---|
| 2026.04.09 | ₩41,823 | ₩43,289 | ₩41,461 | ₩42,667 | +2.02% | 48.8만 |
|---|
| 2026.04.08 | ₩41,381 | ₩42,158 | ₩41,140 | ₩42,118 | +1.78% | 65.4만 |
|---|
| 2026.04.07 | ₩40,336 | ₩40,772 | ₩40,035 | ₩40,510 | +0.43% | 38만 |
|---|
| 2026.04.06 | ₩41,153 | ₩41,368 | ₩40,644 | ₩40,658 | -1.20% | 55.3만 |
|---|
| 2026.04.02 | ₩40,390 | ₩41,546 | ₩40,176 | ₩41,368 | +2.42% | 57.4만 |
|---|
| 2026.04.01 | ₩40,564 | ₩40,966 | ₩40,229 | ₩40,752 | +0.46% | 52.6만 |
|---|
| 2026.03.31 | ₩40,792 | ₩40,819 | ₩39,573 | ₩40,551 | -0.59% | 199.2만 |
|---|
| 2026.03.30 | ₩40,885 | ₩40,885 | ₩39,392 | ₩39,881 | -2.46% | 69.1만 |
|---|
| 2026.03.27 | ₩40,028 | ₩40,243 | ₩39,620 | ₩40,189 | +0.40% | 67.2만 |
|---|
| 2026.03.26 | ₩40,832 | ₩41,622 | ₩40,042 | ₩40,189 | -1.57% | 94.4만 |
|---|
| 2026.03.25 | ₩41,542 | ₩41,602 | ₩40,410 | ₩40,952 | -1.42% | 55.2만 |
|---|
| 2026.03.24 | ₩41,435 | ₩42,198 | ₩40,926 | ₩41,113 | -0.78% | 73.4만 |
|---|
| 2026.03.23 | ₩41,676 | ₩42,626 | ₩41,234 | ₩41,836 | +0.39% | 75만 |
|---|
| 2026.03.20 | ₩42,479 | ₩42,720 | ₩40,336 | ₩40,591 | -4.45% | 644.7만 |
|---|
| 2026.03.19 | ₩42,439 | ₩43,149 | ₩42,399 | ₩42,559 | +0.28% | 69.5만 |
|---|
| 2026.03.18 | ₩43,577 | ₩44,320 | ₩42,801 | ₩42,841 | -1.69% | 124.6만 |
|---|
| 2026.03.17 | ₩44,019 | ₩45,037 | ₩43,309 | ₩44,247 | +0.52% | 130.1만 |
|---|
| 2026.03.16 | ₩43,939 | ₩44,863 | ₩43,470 | ₩43,684 | -0.58% | 180.6만 |
|---|
| 2026.03.13 | ₩42,801 | ₩43,129 | ₩42,198 | ₩42,519 | -0.66% | 95.2만 |
|---|
| 2026.03.12 | ₩42,426 | ₩43,242 | ₩41,910 | ₩42,158 | -0.63% | 81.4만 |
|---|
| 2026.03.11 | ₩42,908 | ₩43,805 | ₩42,051 | ₩42,801 | -0.25% | 116.8만 |
|---|
| 2026.03.10 | ₩42,787 | ₩43,865 | ₩42,452 | ₩43,135 | +0.81% | 111.5만 |
|---|
| 2026.03.09 | ₩41,943 | ₩43,015 | ₩41,180 | ₩42,667 | +1.72% | 101.9만 |
|---|
| 2026.03.06 | ₩43,470 | ₩43,470 | ₩42,332 | ₩42,600 | -2.00% | 97.5만 |
|---|
| 2026.03.05 | ₩43,390 | ₩44,193 | ₩43,236 | ₩43,497 | +0.25% | 70.6만 |
|---|
| 2026.03.04 | ₩43,658 | ₩44,126 | ₩43,001 | ₩43,939 | +0.64% | 90.7만 |
|---|
| 2026.03.03 | ₩44,166 | ₩44,501 | ₩42,734 | ₩43,510 | -1.49% | 117.5만 |
|---|
| 2026.03.02 | ₩44,113 | ₩46,015 | ₩43,959 | ₩45,077 | +2.19% | 83.6만 |
|---|
| 2026.02.27 | ₩43,765 | ₩45,285 | ₩43,765 | ₩44,662 | +2.05% | 298.1만 |
|---|
| 2026.02.26 | ₩44,300 | ₩45,318 | ₩42,981 | ₩44,193 | -0.24% | 142.7만 |
|---|
| 2026.02.25 | ₩45,024 | ₩45,372 | ₩43,651 | ₩44,100 | -2.05% | 77.5만 |
|---|
| 2026.02.24 | ₩46,698 | ₩47,474 | ₩44,662 | ₩44,689 | -4.30% | 110.1만 |
|---|
| 2026.02.23 | ₩46,604 | ₩47,501 | ₩46,242 | ₩46,765 | +0.34% | 140.2만 |
|---|
| 2026.02.20 | ₩45,439 | ₩46,831 | ₩44,930 | ₩46,671 | +2.71% | 74.6만 |
|---|
| 2026.02.19 | ₩44,849 | ₩45,372 | ₩44,408 | ₩44,957 | +0.24% | 66.6만 |
|---|
| 2026.02.18 | ₩45,800 | ₩46,590 | ₩44,783 | ₩44,823 | -2.13% | 58.7만 |
|---|
| 2026.02.17 | ₩44,274 | ₩45,981 | ₩43,959 | ₩45,907 | +3.69% | 69만 |
|---|
| 2026.02.13 | ₩42,908 | ₩43,992 | ₩42,359 | ₩43,992 | +2.53% | 60.8만 |
|---|
| 2026.02.12 | ₩43,992 | ₩44,769 | ₩42,667 | ₩42,961 | -2.34% | 73.9만 |
|---|
| 2026.02.11 | ₩43,658 | ₩44,093 | ₩43,068 | ₩43,658 | 0.00% | 39.1만 |
|---|
| 2026.02.10 | ₩42,948 | ₩44,073 | ₩42,914 | ₩43,577 | +1.47% | 32.9만 |
|---|
| 2026.02.09 | ₩42,640 | ₩43,134 | ₩42,318 | ₩43,028 | +0.91% | 26만 |
|---|
| 2026.02.06 | ₩42,854 | ₩43,872 | ₩42,667 | ₩42,934 | +0.19% | 54만 |
|---|
| 2026.02.05 | ₩42,586 | ₩43,256 | ₩42,278 | ₩42,519 | -0.16% | 109.4만 |
|---|
| 2026.02.04 | ₩42,479 | ₩44,300 | ₩42,091 | ₩43,711 | +2.90% | 74만 |
|---|
| 2026.02.03 | ₩41,823 | ₩43,123 | ₩41,810 | ₩42,238 | +0.99% | 71.6만 |
|---|
| 2026.02.02 | ₩41,568 | ₩42,312 | ₩41,515 | ₩41,917 | +0.84% | 63.2만 |
|---|
| 2026.01.30 | ₩42,037 | ₩42,258 | ₩41,394 | ₩42,104 | +0.16% | 46.5만 |
|---|
| 2026.01.29 | ₩41,783 | ₩42,492 | ₩41,582 | ₩42,118 | +0.80% | 82.8만 |
|---|
| 2026.01.28 | ₩42,492 | ₩42,921 | ₩41,582 | ₩41,702 | -1.86% | 47.4만 |
|---|
| 2026.01.27 | ₩42,131 | ₩42,546 | ₩41,890 | ₩42,412 | +0.67% | 65만 |
|---|
| 2026.01.26 | ₩43,162 | ₩43,162 | ₩41,883 | ₩42,359 | -1.86% | 60.3만 |
|---|
| 2026.01.23 | ₩43,042 | ₩43,162 | ₩42,613 | ₩42,747 | -0.68% | 61.2만 |
|---|
| 2026.01.22 | ₩43,055 | ₩43,899 | ₩42,707 | ₩42,961 | -0.22% | 73.4만 |
|---|
| 2026.01.21 | ₩43,725 | ₩44,033 | ₩42,934 | ₩43,296 | -0.98% | 132만 |
|---|
| 2026.01.20 | ₩44,381 | ₩44,675 | ₩43,229 | ₩43,336 | -2.35% | 91.2만 |
|---|
| 2026.01.16 | ₩45,238 | ₩45,358 | ₩44,495 | ₩45,050 | -0.41% | 42.1만 |
|---|
| 2026.01.15 | ₩44,394 | ₩45,392 | ₩43,872 | ₩45,358 | +2.17% | 53.4만 |
|---|
| 2026.01.14 | ₩43,336 | ₩44,300 | ₩43,336 | ₩44,287 | +2.19% | 55.5만 |
|---|
| 2026.01.13 | ₩43,443 | ₩43,624 | ₩42,318 | ₩43,242 | -0.46% | 60.6만 |
|---|
| 2026.01.12 | ₩42,921 | ₩43,979 | ₩42,921 | ₩43,484 | +1.31% | 46.7만 |
|---|
| 2026.01.09 | ₩42,600 | ₩43,336 | ₩42,064 | ₩43,149 | +1.29% | 106만 |
|---|
| 2026.01.08 | ₩41,501 | ₩42,667 | ₩40,993 | ₩42,399 | +2.16% | 111만 |
|---|
| 2026.01.07 | ₩42,486 | ₩43,055 | ₩41,629 | ₩41,890 | -1.40% | 146.3만 |
|---|
| 2026.01.06 | ₩41,100 | ₩42,707 | ₩41,100 | ₩42,693 | +3.88% | 104.6만 |
|---|
| 2026.01.05 | ₩41,394 | ₩41,542 | ₩40,564 | ₩41,368 | -0.06% | 85.9만 |
|---|
| 2026.01.02 | ₩41,327 | ₩41,702 | ₩40,979 | ₩41,193 | -0.32% | 46.2만 |
|---|
| 2025.12.31 | ₩41,984 | ₩42,118 | ₩41,341 | ₩41,435 | -1.31% | 55.9만 |
|---|
| 2025.12.30 | ₩41,930 | ₩42,435 | ₩41,729 | ₩42,024 | +0.22% | 36.6만 |
|---|
| 2025.12.29 | ₩42,278 | ₩42,854 | ₩41,769 | ₩41,850 | -1.01% | 31.3만 |
|---|
| 2025.12.26 | ₩42,546 | ₩42,787 | ₩41,957 | ₩42,211 | -0.79% | 38만 |
|---|
| 2025.12.24 | ₩42,359 | ₩42,801 | ₩42,037 | ₩42,278 | -0.19% | 21.4만 |
|---|
| 2025.12.23 | ₩42,546 | ₩42,747 | ₩41,769 | ₩41,823 | -1.70% | 48.2만 |
|---|
| 2025.12.22 | ₩41,943 | ₩42,801 | ₩41,943 | ₩42,452 | +1.21% | 56만 |
|---|
| 2025.12.19 | ₩41,970 | ₩42,814 | ₩41,595 | ₩42,024 | +0.13% | 343.6만 |
|---|
| 2025.12.18 | ₩42,854 | ₩43,450 | ₩41,763 | ₩42,198 | -1.53% | 76.7만 |
|---|
| 2025.12.17 | ₩42,801 | ₩43,639 | ₩42,801 | ₩43,216 | +0.97% | 45.9만 |
|---|
| 2025.12.16 | ₩43,765 | ₩44,140 | ₩42,881 | ₩42,894 | -1.99% | 70.3만 |
|---|
| 2025.12.15 | ₩44,341 | ₩44,796 | ₩43,350 | ₩43,443 | -2.02% | 51.9만 |
|---|
| 2025.12.12 | ₩44,608 | ₩45,198 | ₩43,805 | ₩43,845 | -1.71% | 66.7만 |
|---|
| 2025.12.11 | ₩44,662 | ₩44,863 | ₩44,012 | ₩44,408 | -0.57% | 64.8만 |
|---|
| 2025.12.10 | ₩43,376 | ₩44,274 | ₩43,175 | ₩43,818 | +1.02% | 62만 |
|---|
| 2025.12.09 | ₩44,421 | ₩44,849 | ₩43,544 | ₩43,617 | -1.81% | 86.2만 |
|---|
| 2025.12.08 | ₩44,193 | ₩44,796 | ₩43,845 | ₩44,474 | +0.64% | 105.1만 |
|---|
| 2025.12.05 | ₩43,792 | ₩44,138 | ₩43,216 | ₩44,073 | +0.64% | 67.8만 |
|---|
| 2025.12.04 | ₩44,233 | ₩44,501 | ₩43,591 | ₩43,751 | -1.09% | 78.6만 |
|---|
| 2025.12.03 | ₩43,939 | ₩44,716 | ₩43,671 | ₩44,193 | +0.58% | 96.4만 |
|---|
| 2025.12.02 | ₩43,992 | ₩43,992 | ₩43,323 | ₩43,738 | -0.58% | 49.8만 |
|---|
| 2025.12.01 | ₩43,216 | ₩43,698 | ₩42,961 | ₩43,524 | +0.71% | 50.9만 |
|---|
| 2025.11.28 | ₩43,524 | ₩44,100 | ₩43,015 | ₩43,765 | +0.55% | 26만 |
|---|
| 2025.11.26 | ₩43,001 | ₩44,287 | ₩43,001 | ₩43,658 | +1.53% | 65.2만 |
|---|
| 2025.11.25 | ₩42,211 | ₩43,042 | ₩41,897 | ₩42,774 | +1.33% | 77.7만 |
|---|
| 2025.11.24 | ₩41,301 | ₩42,151 | ₩41,193 | ₩41,756 | +1.10% | 255.4만 |
|---|
| 2025.11.21 | ₩41,220 | ₩42,479 | ₩40,403 | ₩41,783 | +1.36% | 86.4만 |
|---|
| 2025.11.20 | ₩41,689 | ₩42,412 | ₩41,013 | ₩41,140 | -1.32% | 71.8만 |
|---|
| 2025.11.19 | ₩42,720 | ₩43,162 | ₩40,752 | ₩41,863 | -2.01% | 114.3만 |
|---|
| 2025.11.18 | ₩42,908 | ₩42,908 | ₩42,372 | ₩42,586 | -0.75% | 62.1만 |
|---|
| 2025.11.17 | ₩43,751 | ₩44,742 | ₩42,399 | ₩42,613 | -2.60% | 45.9만 |
|---|
| 2025.11.14 | ₩43,015 | ₩44,180 | ₩42,184 | ₩43,805 | +1.84% | 57.3만 |
|---|
| 2025.11.13 | ₩43,858 | ₩44,716 | ₩43,135 | ₩43,765 | -0.21% | 69.1만 |
|---|
| 2025.11.12 | ₩44,461 | ₩44,709 | ₩43,858 | ₩43,899 | -1.27% | 87.7만 |
|---|
| 2025.11.11 | ₩44,823 | ₩45,211 | ₩44,173 | ₩44,823 | 0.00% | 55.6만 |
|---|
| 2025.11.10 | ₩45,492 | ₩45,948 | ₩44,515 | ₩44,515 | -2.15% | 45.6만 |
|---|
| 2025.11.07 | ₩46,055 | ₩47,247 | ₩45,265 | ₩45,733 | -0.70% | 84.3만 |
|---|
| 2025.11.06 | ₩45,720 | ₩46,222 | ₩44,742 | ₩45,707 | -0.03% | 83만 |
|---|
| 2025.11.05 | ₩46,122 | ₩46,537 | ₩45,506 | ₩46,189 | +0.15% | 70.2만 |
|---|
| 2025.11.04 | ₩45,774 | ₩46,309 | ₩44,876 | ₩45,747 | -0.06% | 68.7만 |
|---|
| 2025.11.03 | ₩45,492 | ₩46,122 | ₩44,515 | ₩46,122 | +1.38% | 72.5만 |
|---|
| 2025.10.31 | ₩46,805 | ₩46,805 | ₩45,881 | ₩46,001 | -1.72% | 79.5만 |
|---|
| 2025.10.30 | ₩48,438 | ₩49,443 | ₩46,657 | ₩46,872 | -3.23% | 60.6만 |
|---|
| 2025.10.29 | ₩49,496 | ₩49,858 | ₩48,037 | ₩48,345 | -2.33% | 97.7만 |
|---|
| 2025.10.28 | ₩50,059 | ₩50,193 | ₩49,209 | ₩49,885 | -0.35% | 102.5만 |
|---|
| 2025.10.27 | ₩50,782 | ₩50,849 | ₩50,072 | ₩50,233 | -1.08% | 91.9만 |
|---|
| 2025.10.24 | ₩51,144 | ₩51,813 | ₩50,648 | ₩50,715 | -0.84% | 59.6만 |
|---|
| 2025.10.23 | ₩50,514 | ₩51,037 | ₩49,938 | ₩50,822 | +0.61% | 82.4만 |
|---|
| 2025.10.22 | ₩50,300 | ₩50,841 | ₩49,550 | ₩50,635 | +0.67% | 46.4만 |
|---|
| 2025.10.21 | ₩49,563 | ₩50,608 | ₩49,463 | ₩50,273 | +1.43% | 70.8만 |
|---|
| 2025.10.20 | ₩48,787 | ₩49,496 | ₩48,536 | ₩49,496 | +1.45% | 48.5만 |
|---|
| 2025.10.17 | ₩48,238 | ₩49,416 | ₩48,077 | ₩49,108 | +1.80% | 98.9만 |
|---|
| 2025.10.16 | ₩48,425 | ₩48,988 | ₩46,537 | ₩48,988 | +1.16% | 70.7만 |
|---|
| 2025.10.15 | ₩48,090 | ₩48,880 | ₩46,965 | ₩47,675 | -0.86% | 69.6만 |
|---|
| 2025.10.14 | ₩46,992 | ₩47,978 | ₩46,778 | ₩47,622 | +1.34% | 46.5만 |
|---|
| 2025.10.13 | ₩46,818 | ₩47,441 | ₩46,550 | ₩47,193 | +0.80% | 62.9만 |
|---|
| 2025.10.10 | ₩47,206 | ₩47,883 | ₩46,450 | ₩46,751 | -0.96% | 79.8만 |
|---|