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 | ₩44,068 | ₩44,410 | ₩43,880 | ₩44,027 | -0.09% | 38.4만 |
| 2026.10.08 | ₩43,665 | ₩44,188 | ₩43,504 | ₩43,866 | +0.46% | 101.7만 |
| 2026.10.07 | ₩44,376 | ₩44,376 | ₩43,759 | ₩44,001 | -0.85% | 83.3만 |
| 2026.10.06 | ₩43,974 | ₩44,785 | ₩43,974 | ₩44,430 | +1.04% | 58.7만 |
| 2026.10.05 | ₩43,531 | ₩43,880 | ₩43,182 | ₩43,545 | +0.03% | 103.4만 |
| 2026.10.02 | ₩42,914 | ₩44,041 | ₩42,914 | ₩43,598 | +1.59% | 83.8만 |
| 2026.10.01 | ₩43,182 | ₩43,987 | ₩42,820 | ₩43,236 | +0.12% | 87.9만 |
| 2026.09.30 | ₩44,041 | ₩44,041 | ₩42,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,182 |
| -1.95% |
| 79.8만 |
| 2026.09.29 | ₩41,855 | ₩43,612 | ₩41,654 | ₩43,384 | +3.65% | 127.9만 |
|---|
| 2026.09.28 | ₩42,431 | ₩42,834 | ₩41,647 | ₩41,841 | -1.39% | 77.3만 |
|---|
| 2026.09.25 | ₩41,949 | ₩42,646 | ₩41,654 | ₩42,552 | +1.44% | 46.3만 |
|---|
| 2026.09.24 | ₩42,673 | ₩43,001 | ₩41,821 | ₩41,908 | -1.79% | 58.5만 |
|---|
| 2026.09.23 | ₩42,941 | ₩43,290 | ₩42,485 | ₩42,485 | -1.06% | 103.8만 |
|---|
| 2026.09.22 | ₩44,094 | ₩44,255 | ₩43,384 | ₩43,504 | -1.34% | 70.6만 |
|---|
| 2026.09.21 | ₩43,679 | ₩44,041 | ₩43,330 | ₩43,799 | +0.28% | 62.7만 |
|---|
| 2026.09.18 | ₩43,665 | ₩44,282 | ₩43,424 | ₩43,679 | +0.03% | 120.6만 |
|---|
| 2026.09.17 | ₩43,759 | ₩43,927 | ₩43,209 | ₩43,826 | +0.15% | 48.9만 |
|---|
| 2026.09.16 | ₩42,981 | ₩44,041 | ₩42,954 | ₩43,263 | +0.66% | 118.4만 |
|---|
| 2026.09.15 | ₩43,451 | ₩43,477 | ₩42,592 | ₩43,035 | -0.96% | 136만 |
|---|
| 2026.09.14 | ₩43,665 | ₩43,840 | ₩43,022 | ₩43,196 | -1.07% | 75.2만 |
|---|
| 2026.09.11 | ₩43,545 | ₩43,591 | ₩42,887 | ₩43,075 | -1.08% | 39.3만 |
|---|
| 2026.09.10 | ₩42,807 | ₩43,156 | ₩42,659 | ₩42,981 | +0.41% | 63만 |
|---|
| 2026.09.09 | ₩43,585 | ₩43,625 | ₩42,364 | ₩42,820 | -1.75% | 59.8만 |
|---|
| 2026.09.08 | ₩43,732 | ₩44,121 | ₩43,518 | ₩43,719 | -0.03% | 45.7만 |
|---|
| 2026.09.04 | ₩43,987 | ₩44,617 | ₩43,410 | ₩43,692 | -0.67% | 52.6만 |
|---|
| 2026.09.03 | ₩44,188 | ₩44,557 | ₩43,612 | ₩44,389 | +0.46% | 70.2만 |
|---|
| 2026.09.02 | ₩43,558 | ₩43,913 | ₩42,798 | ₩43,531 | -0.06% | 119.5만 |
|---|
| 2026.09.01 | ₩43,840 | ₩44,228 | ₩43,229 | ₩43,585 | -0.58% | 69만 |
|---|
| 2026.08.31 | ₩44,094 | ₩44,477 | ₩43,095 | ₩43,545 | -1.25% | 78.3만 |
|---|
| 2026.08.28 | ₩44,765 | ₩44,979 | ₩44,161 | ₩44,309 | -1.02% | 69.8만 |
|---|
| 2026.08.27 | ₩44,416 | ₩44,912 | ₩44,296 | ₩44,778 | +0.82% | 94.6만 |
|---|
| 2026.08.26 | ₩45,771 | ₩45,898 | ₩45,194 | ₩45,543 | -0.50% | 143.5만 |
|---|
| 2026.08.25 | ₩45,583 | ₩45,865 | ₩44,926 | ₩45,650 | +0.15% | 72만 |
|---|
| 2026.08.24 | ₩45,851 | ₩46,093 | ₩45,201 | ₩45,409 | -0.97% | 54.1만 |
|---|
| 2026.08.21 | ₩46,347 | ₩46,381 | ₩45,878 | ₩45,878 | -1.01% | 40만 |
|---|
| 2026.08.20 | ₩45,932 | ₩46,428 | ₩45,476 | ₩46,186 | +0.55% | 42.1만 |
|---|
| 2026.08.19 | ₩46,012 | ₩46,951 | ₩45,999 | ₩46,213 | +0.44% | 76.3만 |
|---|
| 2026.08.18 | ₩46,026 | ₩46,240 | ₩44,939 | ₩45,771 | -0.55% | 77.8만 |
|---|
| 2026.08.17 | ₩45,194 | ₩45,730 | ₩45,108 | ₩45,730 | +1.19% | 46.2만 |
|---|
| 2026.08.14 | ₩45,583 | ₩46,267 | ₩45,439 | ₩45,798 | +0.47% | 45.2만 |
|---|
| 2026.08.13 | ₩45,422 | ₩46,005 | ₩44,953 | ₩45,905 | +1.06% | 65만 |
|---|
| 2026.08.12 | ₩45,704 | ₩45,704 | ₩44,993 | ₩45,207 | -1.09% | 40.6만 |
|---|
| 2026.08.11 | ₩45,368 | ₩45,972 | ₩45,368 | ₩45,637 | +0.59% | 39.9만 |
|---|
| 2026.08.10 | ₩45,637 | ₩45,945 | ₩44,718 | ₩45,583 | -0.12% | 99.7만 |
|---|
| 2026.08.07 | ₩46,213 | ₩46,830 | ₩45,891 | ₩46,012 | -0.44% | 40.3만 |
|---|
| 2026.08.06 | ₩47,273 | ₩47,528 | ₩45,798 | ₩46,213 | -2.24% | 90.8만 |
|---|
| 2026.08.05 | ₩44,698 | ₩45,610 | ₩44,601 | ₩45,395 | +1.56% | 60.4만 |
|---|
| 2026.08.04 | ₩44,631 | ₩45,623 | ₩44,215 | ₩45,167 | +1.20% | 74.6만 |
|---|
| 2026.08.03 | ₩45,275 | ₩45,476 | ₩44,878 | ₩45,087 | -0.41% | 73.1만 |
|---|
| 2026.07.31 | ₩44,631 | ₩45,154 | ₩44,215 | ₩44,979 | +0.78% | 36.7만 |
|---|
| 2026.07.30 | ₩46,562 | ₩46,589 | ₩44,765 | ₩45,006 | -3.34% | 39.9만 |
|---|
| 2026.07.29 | ₩47,528 | ₩47,688 | ₩46,656 | ₩46,830 | -1.47% | 140.3만 |
|---|
| 2026.07.28 | ₩47,702 | ₩48,171 | ₩47,219 | ₩47,460 | -0.51% | 85.2만 |
|---|
| 2026.07.27 | ₩46,669 | ₩47,581 | ₩46,669 | ₩47,112 | +0.95% | 46.6만 |
|---|
| 2026.07.24 | ₩45,516 | ₩46,897 | ₩45,288 | ₩46,589 | +2.36% | 53만 |
|---|
| 2026.07.23 | ₩45,945 | ₩46,240 | ₩45,033 | ₩45,194 | -1.63% | 57.7만 |
|---|
| 2026.07.22 | ₩45,838 | ₩46,186 | ₩45,553 | ₩45,999 | +0.35% | 89만 |
|---|
| 2026.07.21 | ₩45,315 | ₩46,173 | ₩44,725 | ₩46,079 | +1.69% | 134.1만 |
|---|
| 2026.07.20 | ₩45,503 | ₩45,730 | ₩45,127 | ₩45,261 | -0.53% | 82.2만 |
|---|
| 2026.07.17 | ₩47,005 | ₩48,037 | ₩45,851 | ₩45,985 | -2.17% | 114.5만 |
|---|
| 2026.07.16 | ₩44,765 | ₩47,246 | ₩44,550 | ₩46,937 | +4.85% | 231.3만 |
|---|
| 2026.07.15 | ₩44,778 | ₩45,134 | ₩44,349 | ₩44,430 | -0.78% | 43만 |
|---|
| 2026.07.14 | ₩44,859 | ₩45,060 | ₩44,403 | ₩44,510 | -0.78% | 31.3만 |
|---|
| 2026.07.13 | ₩44,014 | ₩44,705 | ₩43,585 | ₩44,456 | +1.01% | 34.3만 |
|---|
| 2026.07.10 | ₩43,638 | ₩44,376 | ₩43,545 | ₩44,242 | +1.38% | 27.9만 |
|---|
| 2026.07.09 | ₩43,370 | ₩44,041 | ₩43,370 | ₩43,612 | +0.56% | 35.4만 |
|---|
| 2026.07.08 | ₩43,652 | ₩43,705 | ₩42,928 | ₩43,652 | 0.00% | 88.2만 |
|---|
| 2026.07.07 | ₩44,202 | ₩44,644 | ₩43,612 | ₩43,638 | -1.27% | 51.8만 |
|---|
| 2026.07.06 | ₩44,832 | ₩44,899 | ₩43,504 | ₩43,987 | -1.88% | 48.6만 |
|---|
| 2026.07.02 | ₩45,301 | ₩45,395 | ₩44,524 | ₩45,154 | -0.33% | 88.2만 |
|---|
| 2026.07.01 | ₩44,899 | ₩44,899 | ₩43,612 | ₩44,631 | -0.60% | 68.1만 |
|---|
| 2026.06.30 | ₩43,290 | ₩43,907 | ₩42,981 | ₩43,585 | +0.68% | 97.7만 |
|---|
| 2026.06.29 | ₩44,752 | ₩45,154 | ₩43,531 | ₩44,094 | -1.47% | 65.9만 |
|---|
| 2026.06.26 | ₩44,336 | ₩44,926 | ₩43,967 | ₩44,845 | +1.15% | 198.8만 |
|---|
| 2026.06.25 | ₩44,161 | ₩44,510 | ₩43,303 | ₩43,960 | -0.46% | 50만 |
|---|
| 2026.06.24 | ₩44,135 | ₩44,336 | ₩43,504 | ₩44,054 | -0.18% | 57.5만 |
|---|
| 2026.06.23 | ₩43,974 | ₩44,524 | ₩43,491 | ₩43,625 | -0.79% | 55.4만 |
|---|
| 2026.06.22 | ₩43,786 | ₩44,296 | ₩43,410 | ₩43,424 | -0.83% | 59.6만 |
|---|
| 2026.06.18 | ₩43,317 | ₩44,041 | ₩42,874 | ₩43,826 | +1.18% | 84.1만 |
|---|
| 2026.06.17 | ₩42,592 | ₩43,142 | ₩42,250 | ₩42,794 | +0.47% | 65.7만 |
|---|
| 2026.06.16 | ₩43,504 | ₩43,692 | ₩42,706 | ₩42,847 | -1.51% | 37만 |
|---|
| 2026.06.15 | ₩43,437 | ₩43,799 | ₩42,901 | ₩43,250 | -0.43% | 51.7만 |
|---|
| 2026.06.12 | ₩43,384 | ₩44,068 | ₩43,022 | ₩43,236 | -0.34% | 42.4만 |
|---|
| 2026.06.11 | ₩44,322 | ₩44,778 | ₩43,182 | ₩43,464 | -1.94% | 75.5만 |
|---|
| 2026.06.10 | ₩43,719 | ₩44,591 | ₩43,705 | ₩44,108 | +0.89% | 102.7만 |
|---|
| 2026.06.09 | ₩42,914 | ₩44,161 | ₩42,847 | ₩43,786 | +2.03% | 62.3만 |
|---|
| 2026.06.08 | ₩41,600 | ₩42,485 | ₩41,432 | ₩42,472 | +2.10% | 57만 |
|---|
| 2026.06.05 | ₩40,889 | ₩41,788 | ₩40,876 | ₩41,452 | +1.38% | 98.8만 |
|---|
| 2026.06.04 | ₩41,399 | ₩41,540 | ₩40,742 | ₩41,251 | -0.36% | 85.5만 |
|---|
| 2026.06.03 | ₩40,822 | ₩41,587 | ₩40,541 | ₩40,608 | -0.53% | 61.3만 |
|---|
| 2026.06.02 | ₩40,688 | ₩41,265 | ₩40,500 | ₩41,184 | +1.22% | 53.4만 |
|---|
| 2026.06.01 | ₩41,439 | ₩41,868 | ₩41,047 | ₩41,144 | -0.71% | 48.9만 |
|---|
| 2026.05.29 | ₩41,801 | ₩42,230 | ₩41,278 | ₩41,908 | +0.26% | 118.5만 |
|---|
| 2026.05.28 | ₩42,297 | ₩43,035 | ₩41,815 | ₩42,284 | -0.03% | 74.9만 |
|---|
| 2026.05.27 | ₩41,895 | ₩42,217 | ₩41,553 | ₩42,029 | +0.32% | 81.2만 |
|---|
| 2026.05.26 | ₩41,613 | ₩41,922 | ₩41,459 | ₩41,613 | 0.00% | 50.6만 |
|---|
| 2026.05.22 | ₩41,479 | ₩41,593 | ₩40,983 | ₩41,546 | +0.16% | 57.3만 |
|---|
| 2026.05.21 | ₩40,876 | ₩41,560 | ₩40,125 | ₩41,399 | +1.28% | 56.2만 |
|---|
| 2026.05.20 | ₩39,642 | ₩41,432 | ₩39,642 | ₩41,332 | +4.26% | 78.4만 |
|---|
| 2026.05.19 | ₩39,749 | ₩40,098 | ₩39,441 | ₩39,736 | -0.03% | 43.4만 |
|---|
| 2026.05.18 | ₩39,790 | ₩40,527 | ₩39,649 | ₩40,125 | +0.84% | 54.1만 |
|---|
| 2026.05.15 | ₩41,144 | ₩41,605 | ₩39,454 | ₩39,749 | -3.39% | 66.9만 |
|---|
| 2026.05.14 | ₩42,016 | ₩42,338 | ₩41,211 | ₩41,251 | -1.82% | 94.2만 |
|---|
| 2026.05.13 | ₩42,431 | ₩42,532 | ₩41,345 | ₩41,452 | -2.31% | 38.6만 |
|---|
| 2026.05.12 | ₩43,477 | ₩43,477 | ₩42,364 | ₩42,579 | -2.07% | 46.9만 |
|---|
| 2026.05.11 | ₩43,705 | ₩44,094 | ₩43,196 | ₩43,357 | -0.80% | 35.5만 |
|---|
| 2026.05.08 | ₩45,060 | ₩45,060 | ₩43,638 | ₩43,665 | -3.10% | 77.5만 |
|---|
| 2026.05.07 | ₩43,612 | ₩45,583 | ₩43,290 | ₩44,899 | +2.95% | 111.3만 |
|---|
| 2026.05.06 | ₩42,351 | ₩43,444 | ₩41,908 | ₩43,035 | +1.61% | 79.8만 |
|---|
| 2026.05.05 | ₩41,037 | ₩41,761 | ₩40,634 | ₩41,573 | +1.31% | 67.4만 |
|---|
| 2026.05.04 | ₩41,573 | ₩41,727 | ₩40,246 | ₩40,742 | -2.00% | 64.4만 |
|---|
| 2026.05.01 | ₩42,230 | ₩42,445 | ₩41,587 | ₩42,029 | -0.48% | 67.8만 |
|---|
| 2026.04.30 | ₩42,271 | ₩42,445 | ₩41,761 | ₩42,217 | -0.13% | 86.1만 |
|---|
| 2026.04.29 | ₩42,740 | ₩43,276 | ₩42,043 | ₩42,324 | -0.97% | 54.5만 |
|---|
| 2026.04.28 | ₩42,834 | ₩43,075 | ₩42,230 | ₩42,981 | +0.34% | 54.2만 |
|---|
| 2026.04.27 | ₩43,169 | ₩43,974 | ₩42,545 | ₩42,633 | -1.24% | 63.1만 |
|---|
| 2026.04.24 | ₩43,464 | ₩43,880 | ₩42,579 | ₩43,531 | +0.15% | 41만 |
|---|
| 2026.04.23 | ₩42,820 | ₩43,612 | ₩42,338 | ₩43,571 | +1.75% | 59.6만 |
|---|
| 2026.04.22 | ₩44,363 | ₩44,363 | ₩42,566 | ₩42,713 | -3.72% | 71.5만 |
|---|
| 2026.04.21 | ₩44,658 | ₩44,792 | ₩43,612 | ₩44,108 | -1.23% | 60.8만 |
|---|
| 2026.04.20 | ₩44,188 | ₩45,060 | ₩43,994 | ₩44,778 | +1.34% | 39.8만 |
|---|
| 2026.04.17 | ₩43,665 | ₩44,577 | ₩43,565 | ₩44,510 | +1.93% | 74.3만 |
|---|
| 2026.04.16 | ₩42,619 | ₩43,330 | ₩42,606 | ₩43,209 | +1.38% | 83만 |
|---|
| 2026.04.15 | ₩43,089 | ₩43,136 | ₩42,069 | ₩42,646 | -1.03% | 81.6만 |
|---|
| 2026.04.14 | ₩42,552 | ₩43,491 | ₩42,458 | ₩43,343 | +1.86% | 58만 |
|---|
| 2026.04.13 | ₩42,659 | ₩42,659 | ₩41,915 | ₩42,566 | -0.22% | 47.6만 |
|---|
| 2026.04.10 | ₩42,914 | ₩43,156 | ₩42,539 | ₩42,887 | -0.06% | 39.3만 |
|---|
| 2026.04.09 | ₩41,882 | ₩43,350 | ₩41,520 | ₩42,726 | +2.02% | 48.8만 |
|---|
| 2026.04.08 | ₩41,439 | ₩42,217 | ₩41,198 | ₩42,177 | +1.78% | 65.4만 |
|---|
| 2026.04.07 | ₩40,393 | ₩40,829 | ₩40,091 | ₩40,567 | +0.43% | 38만 |
|---|
| 2026.04.06 | ₩41,211 | ₩41,426 | ₩40,701 | ₩40,715 | -1.20% | 55.3만 |
|---|
| 2026.04.02 | ₩40,447 | ₩41,604 | ₩40,232 | ₩41,426 | +2.42% | 57.4만 |
|---|
| 2026.04.01 | ₩40,621 | ₩41,023 | ₩40,286 | ₩40,809 | +0.46% | 52.6만 |
|---|
| 2026.03.31 | ₩40,849 | ₩40,876 | ₩39,629 | ₩40,608 | -0.59% | 199.2만 |
|---|
| 2026.03.30 | ₩40,943 | ₩40,943 | ₩39,448 | ₩39,937 | -2.46% | 69.1만 |
|---|
| 2026.03.27 | ₩40,085 | ₩40,299 | ₩39,676 | ₩40,246 | +0.40% | 67.2만 |
|---|
| 2026.03.26 | ₩40,889 | ₩41,680 | ₩40,098 | ₩40,246 | -1.57% | 94.4만 |
|---|
| 2026.03.25 | ₩41,600 | ₩41,660 | ₩40,467 | ₩41,010 | -1.42% | 55.2만 |
|---|
| 2026.03.24 | ₩41,493 | ₩42,257 | ₩40,983 | ₩41,171 | -0.78% | 73.4만 |
|---|
| 2026.03.23 | ₩41,734 | ₩42,686 | ₩41,292 | ₩41,895 | +0.39% | 75만 |
|---|
| 2026.03.20 | ₩42,539 | ₩42,780 | ₩40,393 | ₩40,648 | -4.45% | 644.7만 |
|---|
| 2026.03.19 | ₩42,499 | ₩43,209 | ₩42,458 | ₩42,619 | +0.28% | 69.5만 |
|---|
| 2026.03.18 | ₩43,638 | ₩44,383 | ₩42,861 | ₩42,901 | -1.69% | 124.6만 |
|---|
| 2026.03.17 | ₩44,081 | ₩45,100 | ₩43,370 | ₩44,309 | +0.52% | 130.1만 |
|---|
| 2026.03.16 | ₩44,001 | ₩44,926 | ₩43,531 | ₩43,746 | -0.58% | 180.6만 |
|---|
| 2026.03.13 | ₩42,861 | ₩43,189 | ₩42,257 | ₩42,579 | -0.66% | 95.2만 |
|---|
| 2026.03.12 | ₩42,485 | ₩43,303 | ₩41,969 | ₩42,217 | -0.63% | 81.4만 |
|---|
| 2026.03.11 | ₩42,968 | ₩43,866 | ₩42,110 | ₩42,861 | -0.25% | 116.8만 |
|---|
| 2026.03.10 | ₩42,847 | ₩43,927 | ₩42,512 | ₩43,196 | +0.81% | 111.5만 |
|---|
| 2026.03.09 | ₩42,002 | ₩43,075 | ₩41,238 | ₩42,726 | +1.72% | 101.9만 |
|---|
| 2026.03.06 | ₩43,531 | ₩43,531 | ₩42,391 | ₩42,659 | -2.00% | 97.5만 |
|---|
| 2026.03.05 | ₩43,451 | ₩44,255 | ₩43,296 | ₩43,558 | +0.25% | 70.6만 |
|---|
| 2026.03.04 | ₩43,719 | ₩44,188 | ₩43,062 | ₩44,001 | +0.64% | 90.7만 |
|---|
| 2026.03.03 | ₩44,228 | ₩44,564 | ₩42,794 | ₩43,571 | -1.49% | 117.5만 |
|---|
| 2026.03.02 | ₩44,175 | ₩46,079 | ₩44,021 | ₩45,140 | +2.19% | 83.6만 |
|---|
| 2026.02.27 | ₩43,826 | ₩45,348 | ₩43,826 | ₩44,725 | +2.05% | 298.1만 |
|---|
| 2026.02.26 | ₩44,363 | ₩45,382 | ₩43,042 | ₩44,255 | -0.24% | 142.7만 |
|---|
| 2026.02.25 | ₩45,087 | ₩45,435 | ₩43,712 | ₩44,161 | -2.05% | 77.5만 |
|---|
| 2026.02.24 | ₩46,763 | ₩47,541 | ₩44,725 | ₩44,752 | -4.30% | 110.1만 |
|---|
| 2026.02.23 | ₩46,669 | ₩47,568 | ₩46,307 | ₩46,830 | +0.34% | 140.2만 |
|---|
| 2026.02.20 | ₩45,503 | ₩46,897 | ₩44,993 | ₩46,736 | +2.71% | 74.6만 |
|---|
| 2026.02.19 | ₩44,912 | ₩45,435 | ₩44,470 | ₩45,020 | +0.24% | 66.6만 |
|---|
| 2026.02.18 | ₩45,865 | ₩46,656 | ₩44,845 | ₩44,886 | -2.13% | 58.7만 |
|---|
| 2026.02.17 | ₩44,336 | ₩46,046 | ₩44,021 | ₩45,972 | +3.69% | 69만 |
|---|
| 2026.02.13 | ₩42,968 | ₩44,054 | ₩42,418 | ₩44,054 | +2.53% | 60.8만 |
|---|
| 2026.02.12 | ₩44,054 | ₩44,832 | ₩42,726 | ₩43,022 | -2.34% | 73.9만 |
|---|
| 2026.02.11 | ₩43,719 | ₩44,155 | ₩43,129 | ₩43,719 | 0.00% | 39.1만 |
|---|
| 2026.02.10 | ₩43,008 | ₩44,135 | ₩42,975 | ₩43,638 | +1.47% | 32.9만 |
|---|
| 2026.02.09 | ₩42,700 | ₩43,195 | ₩42,378 | ₩43,089 | +0.91% | 26만 |
|---|
| 2026.02.06 | ₩42,914 | ₩43,933 | ₩42,726 | ₩42,995 | +0.19% | 54만 |
|---|
| 2026.02.05 | ₩42,646 | ₩43,317 | ₩42,338 | ₩42,579 | -0.16% | 109.4만 |
|---|
| 2026.02.04 | ₩42,539 | ₩44,363 | ₩42,150 | ₩43,773 | +2.90% | 74만 |
|---|
| 2026.02.03 | ₩41,882 | ₩43,184 | ₩41,868 | ₩42,297 | +0.99% | 71.6만 |
|---|
| 2026.02.02 | ₩41,627 | ₩42,371 | ₩41,573 | ₩41,975 | +0.84% | 63.2만 |
|---|
| 2026.01.30 | ₩42,096 | ₩42,317 | ₩41,452 | ₩42,163 | +0.16% | 46.5만 |
|---|
| 2026.01.29 | ₩41,841 | ₩42,552 | ₩41,640 | ₩42,177 | +0.80% | 82.8만 |
|---|
| 2026.01.28 | ₩42,552 | ₩42,981 | ₩41,640 | ₩41,761 | -1.86% | 47.4만 |
|---|
| 2026.01.27 | ₩42,190 | ₩42,606 | ₩41,949 | ₩42,472 | +0.67% | 65만 |
|---|
| 2026.01.26 | ₩43,223 | ₩43,223 | ₩41,942 | ₩42,418 | -1.86% | 60.3만 |
|---|
| 2026.01.23 | ₩43,102 | ₩43,223 | ₩42,673 | ₩42,807 | -0.68% | 61.2만 |
|---|
| 2026.01.22 | ₩43,115 | ₩43,960 | ₩42,767 | ₩43,022 | -0.22% | 73.4만 |
|---|
| 2026.01.21 | ₩43,786 | ₩44,094 | ₩42,995 | ₩43,357 | -0.98% | 132만 |
|---|
| 2026.01.20 | ₩44,443 | ₩44,738 | ₩43,290 | ₩43,397 | -2.35% | 91.2만 |
|---|
| 2026.01.16 | ₩45,301 | ₩45,422 | ₩44,557 | ₩45,114 | -0.41% | 42.1만 |
|---|
| 2026.01.15 | ₩44,456 | ₩45,456 | ₩43,933 | ₩45,422 | +2.17% | 53.4만 |
|---|
| 2026.01.14 | ₩43,397 | ₩44,363 | ₩43,397 | ₩44,349 | +2.19% | 55.5만 |
|---|
| 2026.01.13 | ₩43,504 | ₩43,685 | ₩42,378 | ₩43,303 | -0.46% | 60.6만 |
|---|
| 2026.01.12 | ₩42,981 | ₩44,041 | ₩42,981 | ₩43,545 | +1.31% | 46.7만 |
|---|
| 2026.01.09 | ₩42,659 | ₩43,397 | ₩42,123 | ₩43,209 | +1.29% | 106만 |
|---|
| 2026.01.08 | ₩41,560 | ₩42,726 | ₩41,050 | ₩42,458 | +2.16% | 111만 |
|---|
| 2026.01.07 | ₩42,545 | ₩43,115 | ₩41,687 | ₩41,949 | -1.40% | 146.3만 |
|---|
| 2026.01.06 | ₩41,157 | ₩42,767 | ₩41,157 | ₩42,753 | +3.88% | 104.6만 |
|---|
| 2026.01.05 | ₩41,452 | ₩41,600 | ₩40,621 | ₩41,426 | -0.06% | 85.9만 |
|---|
| 2026.01.02 | ₩41,385 | ₩41,761 | ₩41,037 | ₩41,251 | -0.32% | 46.2만 |
|---|
| 2025.12.31 | ₩42,043 | ₩42,177 | ₩41,399 | ₩41,493 | -1.31% | 55.9만 |
|---|
| 2025.12.30 | ₩41,989 | ₩42,494 | ₩41,788 | ₩42,083 | +0.22% | 36.6만 |
|---|
| 2025.12.29 | ₩42,338 | ₩42,914 | ₩41,828 | ₩41,908 | -1.01% | 31.3만 |
|---|
| 2025.12.26 | ₩42,606 | ₩42,847 | ₩42,016 | ₩42,271 | -0.79% | 38만 |
|---|
| 2025.12.24 | ₩42,418 | ₩42,861 | ₩42,096 | ₩42,338 | -0.19% | 21.4만 |
|---|
| 2025.12.23 | ₩42,606 | ₩42,807 | ₩41,828 | ₩41,882 | -1.70% | 48.2만 |
|---|
| 2025.12.22 | ₩42,002 | ₩42,861 | ₩42,002 | ₩42,512 | +1.21% | 56만 |
|---|
| 2025.12.19 | ₩42,029 | ₩42,874 | ₩41,654 | ₩42,083 | +0.13% | 343.6만 |
|---|
| 2025.12.18 | ₩42,914 | ₩43,511 | ₩41,821 | ₩42,257 | -1.53% | 76.7만 |
|---|
| 2025.12.17 | ₩42,861 | ₩43,700 | ₩42,861 | ₩43,276 | +0.97% | 45.9만 |
|---|
| 2025.12.16 | ₩43,826 | ₩44,202 | ₩42,941 | ₩42,954 | -1.99% | 70.3만 |
|---|
| 2025.12.15 | ₩44,403 | ₩44,859 | ₩43,410 | ₩43,504 | -2.02% | 51.9만 |
|---|
| 2025.12.12 | ₩44,671 | ₩45,261 | ₩43,866 | ₩43,907 | -1.71% | 66.7만 |
|---|
| 2025.12.11 | ₩44,725 | ₩44,926 | ₩44,074 | ₩44,470 | -0.57% | 64.8만 |
|---|
| 2025.12.10 | ₩43,437 | ₩44,336 | ₩43,236 | ₩43,880 | +1.02% | 62만 |
|---|
| 2025.12.09 | ₩44,483 | ₩44,912 | ₩43,605 | ₩43,679 | -1.81% | 86.2만 |
|---|
| 2025.12.08 | ₩44,255 | ₩44,859 | ₩43,907 | ₩44,537 | +0.64% | 105.1만 |
|---|
| 2025.12.05 | ₩43,853 | ₩44,200 | ₩43,276 | ₩44,135 | +0.64% | 67.8만 |
|---|
| 2025.12.04 | ₩44,296 | ₩44,564 | ₩43,652 | ₩43,813 | -1.09% | 78.6만 |
|---|
| 2025.12.03 | ₩44,001 | ₩44,778 | ₩43,732 | ₩44,255 | +0.58% | 96.4만 |
|---|
| 2025.12.02 | ₩44,054 | ₩44,054 | ₩43,384 | ₩43,799 | -0.58% | 49.8만 |
|---|
| 2025.12.01 | ₩43,276 | ₩43,759 | ₩43,022 | ₩43,585 | +0.71% | 50.9만 |
|---|
| 2025.11.28 | ₩43,585 | ₩44,161 | ₩43,075 | ₩43,826 | +0.55% | 26만 |
|---|
| 2025.11.26 | ₩43,062 | ₩44,349 | ₩43,062 | ₩43,719 | +1.53% | 65.2만 |
|---|
| 2025.11.25 | ₩42,271 | ₩43,102 | ₩41,955 | ₩42,834 | +1.33% | 77.7만 |
|---|
| 2025.11.24 | ₩41,359 | ₩42,210 | ₩41,251 | ₩41,815 | +1.10% | 255.4만 |
|---|
| 2025.11.21 | ₩41,278 | ₩42,539 | ₩40,460 | ₩41,841 | +1.36% | 86.4만 |
|---|
| 2025.11.20 | ₩41,748 | ₩42,472 | ₩41,070 | ₩41,198 | -1.32% | 71.8만 |
|---|
| 2025.11.19 | ₩42,780 | ₩43,223 | ₩40,809 | ₩41,922 | -2.01% | 114.3만 |
|---|
| 2025.11.18 | ₩42,968 | ₩42,968 | ₩42,431 | ₩42,646 | -0.75% | 62.1만 |
|---|
| 2025.11.17 | ₩43,813 | ₩44,805 | ₩42,458 | ₩42,673 | -2.60% | 45.9만 |
|---|
| 2025.11.14 | ₩43,075 | ₩44,242 | ₩42,244 | ₩43,866 | +1.84% | 57.3만 |
|---|
| 2025.11.13 | ₩43,920 | ₩44,778 | ₩43,196 | ₩43,826 | -0.21% | 69.1만 |
|---|
| 2025.11.12 | ₩44,524 | ₩44,772 | ₩43,920 | ₩43,960 | -1.27% | 87.7만 |
|---|
| 2025.11.11 | ₩44,886 | ₩45,275 | ₩44,235 | ₩44,886 | 0.00% | 55.6만 |
|---|
| 2025.11.10 | ₩45,556 | ₩46,012 | ₩44,577 | ₩44,577 | -2.15% | 45.6만 |
|---|
| 2025.11.07 | ₩46,119 | ₩47,313 | ₩45,328 | ₩45,798 | -0.70% | 84.3만 |
|---|
| 2025.11.06 | ₩45,784 | ₩46,287 | ₩44,805 | ₩45,771 | -0.03% | 83만 |
|---|
| 2025.11.05 | ₩46,186 | ₩46,602 | ₩45,570 | ₩46,254 | +0.15% | 70.2만 |
|---|
| 2025.11.04 | ₩45,838 | ₩46,374 | ₩44,939 | ₩45,811 | -0.06% | 68.7만 |
|---|
| 2025.11.03 | ₩45,556 | ₩46,186 | ₩44,577 | ₩46,186 | +1.38% | 72.5만 |
|---|
| 2025.10.31 | ₩46,870 | ₩46,870 | ₩45,945 | ₩46,066 | -1.72% | 79.5만 |
|---|
| 2025.10.30 | ₩48,506 | ₩49,512 | ₩46,723 | ₩46,937 | -3.23% | 60.6만 |
|---|
| 2025.10.29 | ₩49,566 | ₩49,928 | ₩48,104 | ₩48,413 | -2.33% | 97.7만 |
|---|
| 2025.10.28 | ₩50,129 | ₩50,263 | ₩49,278 | ₩49,955 | -0.35% | 102.5만 |
|---|
| 2025.10.27 | ₩50,853 | ₩50,920 | ₩50,143 | ₩50,304 | -1.08% | 91.9만 |
|---|
| 2025.10.24 | ₩51,215 | ₩51,886 | ₩50,719 | ₩50,786 | -0.84% | 59.6만 |
|---|
| 2025.10.23 | ₩50,585 | ₩51,108 | ₩50,009 | ₩50,894 | +0.61% | 82.4만 |
|---|
| 2025.10.22 | ₩50,371 | ₩50,912 | ₩49,620 | ₩50,706 | +0.67% | 46.4만 |
|---|
| 2025.10.21 | ₩49,633 | ₩50,679 | ₩49,532 | ₩50,344 | +1.43% | 70.8만 |
|---|
| 2025.10.20 | ₩48,855 | ₩49,566 | ₩48,604 | ₩49,566 | +1.45% | 48.5만 |
|---|
| 2025.10.17 | ₩48,305 | ₩49,485 | ₩48,144 | ₩49,177 | +1.80% | 98.9만 |
|---|
| 2025.10.16 | ₩48,493 | ₩49,056 | ₩46,602 | ₩49,056 | +1.16% | 70.7만 |
|---|
| 2025.10.15 | ₩48,158 | ₩48,949 | ₩47,031 | ₩47,742 | -0.86% | 69.6만 |
|---|
| 2025.10.14 | ₩47,058 | ₩48,045 | ₩46,844 | ₩47,688 | +1.34% | 46.5만 |
|---|
| 2025.10.13 | ₩46,884 | ₩47,507 | ₩46,616 | ₩47,259 | +0.80% | 62.9만 |
|---|
| 2025.10.10 | ₩47,273 | ₩47,950 | ₩46,515 | ₩46,817 | -0.96% | 79.8만 |
|---|