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 | ₩44,033 | ₩44,375 | ₩43,845 | ₩43,993 | -0.09% | 38.4만 |
| 2026.10.08 | ₩43,631 | ₩44,154 | ₩43,470 | ₩43,832 | +0.46% | 101.7만 |
| 2026.10.07 | ₩44,341 | ₩44,341 | ₩43,725 | ₩43,966 | -0.85% | 83.3만 |
| 2026.10.06 | ₩43,939 | ₩44,750 | ₩43,939 | ₩44,395 | +1.04% | 58.7만 |
| 2026.10.05 | ₩43,497 | ₩43,845 | ₩43,149 | ₩43,510 | +0.03% | 103.4만 |
| 2026.10.02 | ₩42,881 | ₩44,006 | ₩42,881 | ₩43,564 | +1.59% | 83.8만 |
| 2026.10.01 | ₩43,149 | ₩43,953 | ₩42,787 | ₩43,202 | +0.12% | 87.9만 |
| 2026.09.30 | ₩44,006 | ₩44,006 | ₩42,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,149 |
| -1.95% |
| 79.8만 |
| 2026.09.29 | ₩41,822 | ₩43,577 | ₩41,621 | ₩43,350 | +3.65% | 127.9만 |
|---|
| 2026.09.28 | ₩42,398 | ₩42,800 | ₩41,614 | ₩41,809 | -1.39% | 77.3만 |
|---|
| 2026.09.25 | ₩41,916 | ₩42,613 | ₩41,621 | ₩42,519 | +1.44% | 46.3만 |
|---|
| 2026.09.24 | ₩42,639 | ₩42,968 | ₩41,789 | ₩41,876 | -1.79% | 58.5만 |
|---|
| 2026.09.23 | ₩42,907 | ₩43,256 | ₩42,452 | ₩42,452 | -1.06% | 103.8만 |
|---|
| 2026.09.22 | ₩44,060 | ₩44,221 | ₩43,350 | ₩43,470 | -1.34% | 70.6만 |
|---|
| 2026.09.21 | ₩43,644 | ₩44,006 | ₩43,296 | ₩43,765 | +0.28% | 62.7만 |
|---|
| 2026.09.18 | ₩43,631 | ₩44,247 | ₩43,390 | ₩43,644 | +0.03% | 120.6만 |
|---|
| 2026.09.17 | ₩43,725 | ₩43,892 | ₩43,175 | ₩43,792 | +0.15% | 48.9만 |
|---|
| 2026.09.16 | ₩42,948 | ₩44,006 | ₩42,921 | ₩43,229 | +0.66% | 118.4만 |
|---|
| 2026.09.15 | ₩43,417 | ₩43,443 | ₩42,559 | ₩43,001 | -0.96% | 136만 |
|---|
| 2026.09.14 | ₩43,631 | ₩43,805 | ₩42,988 | ₩43,162 | -1.07% | 75.2만 |
|---|
| 2026.09.11 | ₩43,510 | ₩43,557 | ₩42,854 | ₩43,041 | -1.08% | 39.3만 |
|---|
| 2026.09.10 | ₩42,773 | ₩43,122 | ₩42,626 | ₩42,948 | +0.41% | 63만 |
|---|
| 2026.09.09 | ₩43,551 | ₩43,591 | ₩42,331 | ₩42,787 | -1.75% | 59.8만 |
|---|
| 2026.09.08 | ₩43,698 | ₩44,087 | ₩43,484 | ₩43,685 | -0.03% | 45.7만 |
|---|
| 2026.09.04 | ₩43,953 | ₩44,582 | ₩43,376 | ₩43,658 | -0.67% | 52.6만 |
|---|
| 2026.09.03 | ₩44,154 | ₩44,522 | ₩43,577 | ₩44,355 | +0.46% | 70.2만 |
|---|
| 2026.09.02 | ₩43,524 | ₩43,879 | ₩42,764 | ₩43,497 | -0.06% | 119.5만 |
|---|
| 2026.09.01 | ₩43,805 | ₩44,194 | ₩43,196 | ₩43,551 | -0.58% | 69만 |
|---|
| 2026.08.31 | ₩44,060 | ₩44,442 | ₩43,062 | ₩43,510 | -1.25% | 78.3만 |
|---|
| 2026.08.28 | ₩44,730 | ₩44,944 | ₩44,127 | ₩44,274 | -1.02% | 69.8만 |
|---|
| 2026.08.27 | ₩44,381 | ₩44,877 | ₩44,261 | ₩44,743 | +0.82% | 94.6만 |
|---|
| 2026.08.26 | ₩45,735 | ₩45,862 | ₩45,159 | ₩45,507 | -0.50% | 143.5만 |
|---|
| 2026.08.25 | ₩45,547 | ₩45,829 | ₩44,891 | ₩45,614 | +0.15% | 72만 |
|---|
| 2026.08.24 | ₩45,815 | ₩46,056 | ₩45,165 | ₩45,373 | -0.97% | 54.1만 |
|---|
| 2026.08.21 | ₩46,311 | ₩46,345 | ₩45,842 | ₩45,842 | -1.01% | 40만 |
|---|
| 2026.08.20 | ₩45,896 | ₩46,391 | ₩45,440 | ₩46,150 | +0.55% | 42.1만 |
|---|
| 2026.08.19 | ₩45,976 | ₩46,914 | ₩45,963 | ₩46,177 | +0.44% | 76.3만 |
|---|
| 2026.08.18 | ₩45,989 | ₩46,204 | ₩44,904 | ₩45,735 | -0.55% | 77.8만 |
|---|
| 2026.08.17 | ₩45,159 | ₩45,695 | ₩45,073 | ₩45,695 | +1.19% | 46.2만 |
|---|
| 2026.08.14 | ₩45,547 | ₩46,231 | ₩45,404 | ₩45,762 | +0.47% | 45.2만 |
|---|
| 2026.08.13 | ₩45,386 | ₩45,969 | ₩44,917 | ₩45,869 | +1.06% | 65만 |
|---|
| 2026.08.12 | ₩45,668 | ₩45,668 | ₩44,958 | ₩45,172 | -1.09% | 40.6만 |
|---|
| 2026.08.11 | ₩45,333 | ₩45,936 | ₩45,333 | ₩45,601 | +0.59% | 39.9만 |
|---|
| 2026.08.10 | ₩45,601 | ₩45,909 | ₩44,683 | ₩45,547 | -0.12% | 99.7만 |
|---|
| 2026.08.07 | ₩46,177 | ₩46,793 | ₩45,855 | ₩45,976 | -0.44% | 40.3만 |
|---|
| 2026.08.06 | ₩47,236 | ₩47,490 | ₩45,762 | ₩46,177 | -2.24% | 90.8만 |
|---|
| 2026.08.05 | ₩44,663 | ₩45,574 | ₩44,566 | ₩45,360 | +1.56% | 60.4만 |
|---|
| 2026.08.04 | ₩44,596 | ₩45,587 | ₩44,180 | ₩45,132 | +1.20% | 74.6만 |
|---|
| 2026.08.03 | ₩45,239 | ₩45,440 | ₩44,842 | ₩45,051 | -0.41% | 73.1만 |
|---|
| 2026.07.31 | ₩44,596 | ₩45,118 | ₩44,180 | ₩44,944 | +0.78% | 36.7만 |
|---|
| 2026.07.30 | ₩46,525 | ₩46,552 | ₩44,730 | ₩44,971 | -3.34% | 39.9만 |
|---|
| 2026.07.29 | ₩47,490 | ₩47,651 | ₩46,619 | ₩46,793 | -1.47% | 140.3만 |
|---|
| 2026.07.28 | ₩47,665 | ₩48,134 | ₩47,182 | ₩47,423 | -0.51% | 85.2만 |
|---|
| 2026.07.27 | ₩46,633 | ₩47,544 | ₩46,633 | ₩47,075 | +0.95% | 46.6만 |
|---|
| 2026.07.24 | ₩45,480 | ₩46,861 | ₩45,252 | ₩46,552 | +2.36% | 53만 |
|---|
| 2026.07.23 | ₩45,909 | ₩46,204 | ₩44,998 | ₩45,159 | -1.63% | 57.7만 |
|---|
| 2026.07.22 | ₩45,802 | ₩46,150 | ₩45,518 | ₩45,963 | +0.35% | 89만 |
|---|
| 2026.07.21 | ₩45,279 | ₩46,137 | ₩44,690 | ₩46,043 | +1.69% | 134.1만 |
|---|
| 2026.07.20 | ₩45,467 | ₩45,695 | ₩45,092 | ₩45,226 | -0.53% | 82.2만 |
|---|
| 2026.07.17 | ₩46,968 | ₩48,000 | ₩45,815 | ₩45,949 | -2.17% | 114.5만 |
|---|
| 2026.07.16 | ₩44,730 | ₩47,209 | ₩44,515 | ₩46,901 | +4.85% | 231.3만 |
|---|
| 2026.07.15 | ₩44,743 | ₩45,098 | ₩44,314 | ₩44,395 | -0.78% | 43만 |
|---|
| 2026.07.14 | ₩44,824 | ₩45,025 | ₩44,368 | ₩44,475 | -0.78% | 31.3만 |
|---|
| 2026.07.13 | ₩43,979 | ₩44,670 | ₩43,551 | ₩44,422 | +1.01% | 34.3만 |
|---|
| 2026.07.10 | ₩43,604 | ₩44,341 | ₩43,510 | ₩44,207 | +1.38% | 27.9만 |
|---|
| 2026.07.09 | ₩43,336 | ₩44,006 | ₩43,336 | ₩43,577 | +0.56% | 35.4만 |
|---|
| 2026.07.08 | ₩43,618 | ₩43,671 | ₩42,894 | ₩43,618 | 0.00% | 88.2만 |
|---|
| 2026.07.07 | ₩44,167 | ₩44,609 | ₩43,577 | ₩43,604 | -1.27% | 51.8만 |
|---|
| 2026.07.06 | ₩44,797 | ₩44,864 | ₩43,470 | ₩43,953 | -1.88% | 48.6만 |
|---|
| 2026.07.02 | ₩45,266 | ₩45,360 | ₩44,489 | ₩45,118 | -0.33% | 88.2만 |
|---|
| 2026.07.01 | ₩44,864 | ₩44,864 | ₩43,577 | ₩44,596 | -0.60% | 68.1만 |
|---|
| 2026.06.30 | ₩43,256 | ₩43,872 | ₩42,948 | ₩43,551 | +0.68% | 97.7만 |
|---|
| 2026.06.29 | ₩44,716 | ₩45,118 | ₩43,497 | ₩44,060 | -1.47% | 65.9만 |
|---|
| 2026.06.26 | ₩44,301 | ₩44,891 | ₩43,933 | ₩44,810 | +1.15% | 198.8만 |
|---|
| 2026.06.25 | ₩44,127 | ₩44,475 | ₩43,269 | ₩43,926 | -0.46% | 50만 |
|---|
| 2026.06.24 | ₩44,100 | ₩44,301 | ₩43,470 | ₩44,020 | -0.18% | 57.5만 |
|---|
| 2026.06.23 | ₩43,939 | ₩44,489 | ₩43,457 | ₩43,591 | -0.79% | 55.4만 |
|---|
| 2026.06.22 | ₩43,752 | ₩44,261 | ₩43,376 | ₩43,390 | -0.83% | 59.6만 |
|---|
| 2026.06.18 | ₩43,283 | ₩44,006 | ₩42,840 | ₩43,792 | +1.18% | 84.1만 |
|---|
| 2026.06.17 | ₩42,559 | ₩43,108 | ₩42,217 | ₩42,760 | +0.47% | 65.7만 |
|---|
| 2026.06.16 | ₩43,470 | ₩43,658 | ₩42,673 | ₩42,814 | -1.51% | 37만 |
|---|
| 2026.06.15 | ₩43,403 | ₩43,765 | ₩42,867 | ₩43,216 | -0.43% | 51.7만 |
|---|
| 2026.06.12 | ₩43,350 | ₩44,033 | ₩42,988 | ₩43,202 | -0.34% | 42.4만 |
|---|
| 2026.06.11 | ₩44,288 | ₩44,743 | ₩43,149 | ₩43,430 | -1.94% | 75.5만 |
|---|
| 2026.06.10 | ₩43,685 | ₩44,556 | ₩43,671 | ₩44,073 | +0.89% | 102.7만 |
|---|
| 2026.06.09 | ₩42,881 | ₩44,127 | ₩42,814 | ₩43,752 | +2.03% | 62.3만 |
|---|
| 2026.06.08 | ₩41,567 | ₩42,452 | ₩41,400 | ₩42,438 | +2.10% | 57만 |
|---|
| 2026.06.05 | ₩40,857 | ₩41,755 | ₩40,844 | ₩41,420 | +1.38% | 98.8만 |
|---|
| 2026.06.04 | ₩41,366 | ₩41,507 | ₩40,710 | ₩41,219 | -0.36% | 85.5만 |
|---|
| 2026.06.03 | ₩40,790 | ₩41,554 | ₩40,509 | ₩40,576 | -0.53% | 61.3만 |
|---|
| 2026.06.02 | ₩40,656 | ₩41,232 | ₩40,469 | ₩41,152 | +1.22% | 53.4만 |
|---|
| 2026.06.01 | ₩41,407 | ₩41,835 | ₩41,015 | ₩41,112 | -0.71% | 48.9만 |
|---|
| 2026.05.29 | ₩41,768 | ₩42,197 | ₩41,246 | ₩41,876 | +0.26% | 118.5만 |
|---|
| 2026.05.28 | ₩42,264 | ₩43,001 | ₩41,782 | ₩42,251 | -0.03% | 74.9만 |
|---|
| 2026.05.27 | ₩41,862 | ₩42,184 | ₩41,521 | ₩41,996 | +0.32% | 81.2만 |
|---|
| 2026.05.26 | ₩41,581 | ₩41,889 | ₩41,427 | ₩41,581 | 0.00% | 50.6만 |
|---|
| 2026.05.22 | ₩41,447 | ₩41,561 | ₩40,951 | ₩41,514 | +0.16% | 57.3만 |
|---|
| 2026.05.21 | ₩40,844 | ₩41,527 | ₩40,093 | ₩41,366 | +1.28% | 56.2만 |
|---|
| 2026.05.20 | ₩39,611 | ₩41,400 | ₩39,611 | ₩41,299 | +4.26% | 78.4만 |
|---|
| 2026.05.19 | ₩39,718 | ₩40,067 | ₩39,410 | ₩39,705 | -0.03% | 43.4만 |
|---|
| 2026.05.18 | ₩39,758 | ₩40,495 | ₩39,618 | ₩40,093 | +0.84% | 54.1만 |
|---|
| 2026.05.15 | ₩41,112 | ₩41,573 | ₩39,423 | ₩39,718 | -3.39% | 66.9만 |
|---|
| 2026.05.14 | ₩41,983 | ₩42,304 | ₩41,179 | ₩41,219 | -1.82% | 94.2만 |
|---|
| 2026.05.13 | ₩42,398 | ₩42,499 | ₩41,313 | ₩41,420 | -2.31% | 38.6만 |
|---|
| 2026.05.12 | ₩43,443 | ₩43,443 | ₩42,331 | ₩42,546 | -2.07% | 46.9만 |
|---|
| 2026.05.11 | ₩43,671 | ₩44,060 | ₩43,162 | ₩43,323 | -0.80% | 35.5만 |
|---|
| 2026.05.08 | ₩45,025 | ₩45,025 | ₩43,604 | ₩43,631 | -3.10% | 77.5만 |
|---|
| 2026.05.07 | ₩43,577 | ₩45,547 | ₩43,256 | ₩44,864 | +2.95% | 111.3만 |
|---|
| 2026.05.06 | ₩42,318 | ₩43,410 | ₩41,876 | ₩43,001 | +1.61% | 79.8만 |
|---|
| 2026.05.05 | ₩41,005 | ₩41,728 | ₩40,603 | ₩41,541 | +1.31% | 67.4만 |
|---|
| 2026.05.04 | ₩41,541 | ₩41,695 | ₩40,214 | ₩40,710 | -2.00% | 64.4만 |
|---|
| 2026.05.01 | ₩42,197 | ₩42,412 | ₩41,554 | ₩41,996 | -0.48% | 67.8만 |
|---|
| 2026.04.30 | ₩42,237 | ₩42,412 | ₩41,728 | ₩42,184 | -0.13% | 86.1만 |
|---|
| 2026.04.29 | ₩42,706 | ₩43,242 | ₩42,010 | ₩42,291 | -0.97% | 54.5만 |
|---|
| 2026.04.28 | ₩42,800 | ₩43,041 | ₩42,197 | ₩42,948 | +0.34% | 54.2만 |
|---|
| 2026.04.27 | ₩43,135 | ₩43,939 | ₩42,512 | ₩42,599 | -1.24% | 63.1만 |
|---|
| 2026.04.24 | ₩43,430 | ₩43,845 | ₩42,546 | ₩43,497 | +0.15% | 41만 |
|---|
| 2026.04.23 | ₩42,787 | ₩43,577 | ₩42,304 | ₩43,537 | +1.75% | 59.6만 |
|---|
| 2026.04.22 | ₩44,328 | ₩44,328 | ₩42,532 | ₩42,680 | -3.72% | 71.5만 |
|---|
| 2026.04.21 | ₩44,623 | ₩44,757 | ₩43,577 | ₩44,073 | -1.23% | 60.8만 |
|---|
| 2026.04.20 | ₩44,154 | ₩45,025 | ₩43,959 | ₩44,743 | +1.34% | 39.8만 |
|---|
| 2026.04.17 | ₩43,631 | ₩44,542 | ₩43,531 | ₩44,475 | +1.93% | 74.3만 |
|---|
| 2026.04.16 | ₩42,586 | ₩43,296 | ₩42,572 | ₩43,175 | +1.38% | 83만 |
|---|
| 2026.04.15 | ₩43,055 | ₩43,102 | ₩42,036 | ₩42,613 | -1.03% | 81.6만 |
|---|
| 2026.04.14 | ₩42,519 | ₩43,457 | ₩42,425 | ₩43,309 | +1.86% | 58만 |
|---|
| 2026.04.13 | ₩42,626 | ₩42,626 | ₩41,882 | ₩42,532 | -0.22% | 47.6만 |
|---|
| 2026.04.10 | ₩42,881 | ₩43,122 | ₩42,505 | ₩42,854 | -0.06% | 39.3만 |
|---|
| 2026.04.09 | ₩41,849 | ₩43,316 | ₩41,487 | ₩42,693 | +2.02% | 48.8만 |
|---|
| 2026.04.08 | ₩41,407 | ₩42,184 | ₩41,165 | ₩42,144 | +1.78% | 65.4만 |
|---|
| 2026.04.07 | ₩40,361 | ₩40,797 | ₩40,060 | ₩40,536 | +0.43% | 38만 |
|---|
| 2026.04.06 | ₩41,179 | ₩41,393 | ₩40,670 | ₩40,683 | -1.20% | 55.3만 |
|---|
| 2026.04.02 | ₩40,415 | ₩41,571 | ₩40,201 | ₩41,393 | +2.42% | 57.4만 |
|---|
| 2026.04.01 | ₩40,589 | ₩40,991 | ₩40,254 | ₩40,777 | +0.46% | 52.6만 |
|---|
| 2026.03.31 | ₩40,817 | ₩40,844 | ₩39,598 | ₩40,576 | -0.59% | 199.2만 |
|---|
| 2026.03.30 | ₩40,911 | ₩40,911 | ₩39,417 | ₩39,906 | -2.46% | 69.1만 |
|---|
| 2026.03.27 | ₩40,053 | ₩40,268 | ₩39,644 | ₩40,214 | +0.40% | 67.2만 |
|---|
| 2026.03.26 | ₩40,857 | ₩41,648 | ₩40,067 | ₩40,214 | -1.57% | 94.4만 |
|---|
| 2026.03.25 | ₩41,567 | ₩41,628 | ₩40,435 | ₩40,978 | -1.42% | 55.2만 |
|---|
| 2026.03.24 | ₩41,460 | ₩42,224 | ₩40,951 | ₩41,139 | -0.78% | 73.4만 |
|---|
| 2026.03.23 | ₩41,701 | ₩42,653 | ₩41,259 | ₩41,862 | +0.39% | 75만 |
|---|
| 2026.03.20 | ₩42,505 | ₩42,747 | ₩40,361 | ₩40,616 | -4.45% | 644.7만 |
|---|
| 2026.03.19 | ₩42,465 | ₩43,175 | ₩42,425 | ₩42,586 | +0.28% | 69.5만 |
|---|
| 2026.03.18 | ₩43,604 | ₩44,348 | ₩42,827 | ₩42,867 | -1.69% | 124.6만 |
|---|
| 2026.03.17 | ₩44,046 | ₩45,065 | ₩43,336 | ₩44,274 | +0.52% | 130.1만 |
|---|
| 2026.03.16 | ₩43,966 | ₩44,891 | ₩43,497 | ₩43,711 | -0.58% | 180.6만 |
|---|
| 2026.03.13 | ₩42,827 | ₩43,155 | ₩42,224 | ₩42,546 | -0.66% | 95.2만 |
|---|
| 2026.03.12 | ₩42,452 | ₩43,269 | ₩41,936 | ₩42,184 | -0.63% | 81.4만 |
|---|
| 2026.03.11 | ₩42,934 | ₩43,832 | ₩42,077 | ₩42,827 | -0.25% | 116.8만 |
|---|
| 2026.03.10 | ₩42,814 | ₩43,892 | ₩42,479 | ₩43,162 | +0.81% | 111.5만 |
|---|
| 2026.03.09 | ₩41,969 | ₩43,041 | ₩41,206 | ₩42,693 | +1.72% | 101.9만 |
|---|
| 2026.03.06 | ₩43,497 | ₩43,497 | ₩42,358 | ₩42,626 | -2.00% | 97.5만 |
|---|
| 2026.03.05 | ₩43,417 | ₩44,221 | ₩43,263 | ₩43,524 | +0.25% | 70.6만 |
|---|
| 2026.03.04 | ₩43,685 | ₩44,154 | ₩43,028 | ₩43,966 | +0.64% | 90.7만 |
|---|
| 2026.03.03 | ₩44,194 | ₩44,529 | ₩42,760 | ₩43,537 | -1.49% | 117.5만 |
|---|
| 2026.03.02 | ₩44,140 | ₩46,043 | ₩43,986 | ₩45,105 | +2.19% | 83.6만 |
|---|
| 2026.02.27 | ₩43,792 | ₩45,313 | ₩43,792 | ₩44,690 | +2.05% | 298.1만 |
|---|
| 2026.02.26 | ₩44,328 | ₩45,346 | ₩43,008 | ₩44,221 | -0.24% | 142.7만 |
|---|
| 2026.02.25 | ₩45,051 | ₩45,400 | ₩43,678 | ₩44,127 | -2.05% | 77.5만 |
|---|
| 2026.02.24 | ₩46,726 | ₩47,504 | ₩44,690 | ₩44,716 | -4.30% | 110.1만 |
|---|
| 2026.02.23 | ₩46,633 | ₩47,531 | ₩46,271 | ₩46,793 | +0.34% | 140.2만 |
|---|
| 2026.02.20 | ₩45,467 | ₩46,861 | ₩44,958 | ₩46,700 | +2.71% | 74.6만 |
|---|
| 2026.02.19 | ₩44,877 | ₩45,400 | ₩44,435 | ₩44,984 | +0.24% | 66.6만 |
|---|
| 2026.02.18 | ₩45,829 | ₩46,619 | ₩44,810 | ₩44,850 | -2.13% | 58.7만 |
|---|
| 2026.02.17 | ₩44,301 | ₩46,010 | ₩43,986 | ₩45,936 | +3.69% | 69만 |
|---|
| 2026.02.13 | ₩42,934 | ₩44,020 | ₩42,385 | ₩44,020 | +2.53% | 60.8만 |
|---|
| 2026.02.12 | ₩44,020 | ₩44,797 | ₩42,693 | ₩42,988 | -2.34% | 73.9만 |
|---|
| 2026.02.11 | ₩43,685 | ₩44,120 | ₩43,095 | ₩43,685 | 0.00% | 39.1만 |
|---|
| 2026.02.10 | ₩42,974 | ₩44,100 | ₩42,941 | ₩43,604 | +1.47% | 32.9만 |
|---|
| 2026.02.09 | ₩42,666 | ₩43,161 | ₩42,345 | ₩43,055 | +0.91% | 26만 |
|---|
| 2026.02.06 | ₩42,881 | ₩43,899 | ₩42,693 | ₩42,961 | +0.19% | 54만 |
|---|
| 2026.02.05 | ₩42,613 | ₩43,283 | ₩42,304 | ₩42,546 | -0.16% | 109.4만 |
|---|
| 2026.02.04 | ₩42,505 | ₩44,328 | ₩42,117 | ₩43,738 | +2.90% | 74만 |
|---|
| 2026.02.03 | ₩41,849 | ₩43,150 | ₩41,835 | ₩42,264 | +0.99% | 71.6만 |
|---|
| 2026.02.02 | ₩41,594 | ₩42,338 | ₩41,541 | ₩41,943 | +0.84% | 63.2만 |
|---|
| 2026.01.30 | ₩42,063 | ₩42,284 | ₩41,420 | ₩42,130 | +0.16% | 46.5만 |
|---|
| 2026.01.29 | ₩41,809 | ₩42,519 | ₩41,608 | ₩42,144 | +0.80% | 82.8만 |
|---|
| 2026.01.28 | ₩42,519 | ₩42,948 | ₩41,608 | ₩41,728 | -1.86% | 47.4만 |
|---|
| 2026.01.27 | ₩42,157 | ₩42,572 | ₩41,916 | ₩42,438 | +0.67% | 65만 |
|---|
| 2026.01.26 | ₩43,189 | ₩43,189 | ₩41,909 | ₩42,385 | -1.86% | 60.3만 |
|---|
| 2026.01.23 | ₩43,068 | ₩43,189 | ₩42,639 | ₩42,773 | -0.68% | 61.2만 |
|---|
| 2026.01.22 | ₩43,082 | ₩43,926 | ₩42,733 | ₩42,988 | -0.22% | 73.4만 |
|---|
| 2026.01.21 | ₩43,752 | ₩44,060 | ₩42,961 | ₩43,323 | -0.98% | 132만 |
|---|
| 2026.01.20 | ₩44,408 | ₩44,703 | ₩43,256 | ₩43,363 | -2.35% | 91.2만 |
|---|
| 2026.01.16 | ₩45,266 | ₩45,386 | ₩44,522 | ₩45,078 | -0.41% | 42.1만 |
|---|
| 2026.01.15 | ₩44,422 | ₩45,420 | ₩43,899 | ₩45,386 | +2.17% | 53.4만 |
|---|
| 2026.01.14 | ₩43,363 | ₩44,328 | ₩43,363 | ₩44,314 | +2.19% | 55.5만 |
|---|
| 2026.01.13 | ₩43,470 | ₩43,651 | ₩42,345 | ₩43,269 | -0.46% | 60.6만 |
|---|
| 2026.01.12 | ₩42,948 | ₩44,006 | ₩42,948 | ₩43,510 | +1.31% | 46.7만 |
|---|
| 2026.01.09 | ₩42,626 | ₩43,363 | ₩42,090 | ₩43,175 | +1.29% | 106만 |
|---|
| 2026.01.08 | ₩41,527 | ₩42,693 | ₩41,018 | ₩42,425 | +2.16% | 111만 |
|---|
| 2026.01.07 | ₩42,512 | ₩43,082 | ₩41,655 | ₩41,916 | -1.40% | 146.3만 |
|---|
| 2026.01.06 | ₩41,125 | ₩42,733 | ₩41,125 | ₩42,720 | +3.88% | 104.6만 |
|---|
| 2026.01.05 | ₩41,420 | ₩41,567 | ₩40,589 | ₩41,393 | -0.06% | 85.9만 |
|---|
| 2026.01.02 | ₩41,353 | ₩41,728 | ₩41,005 | ₩41,219 | -0.32% | 46.2만 |
|---|
| 2025.12.31 | ₩42,010 | ₩42,144 | ₩41,366 | ₩41,460 | -1.31% | 55.9만 |
|---|
| 2025.12.30 | ₩41,956 | ₩42,461 | ₩41,755 | ₩42,050 | +0.22% | 36.6만 |
|---|
| 2025.12.29 | ₩42,304 | ₩42,881 | ₩41,795 | ₩41,876 | -1.01% | 31.3만 |
|---|
| 2025.12.26 | ₩42,572 | ₩42,814 | ₩41,983 | ₩42,237 | -0.79% | 38만 |
|---|
| 2025.12.24 | ₩42,385 | ₩42,827 | ₩42,063 | ₩42,304 | -0.19% | 21.4만 |
|---|
| 2025.12.23 | ₩42,572 | ₩42,773 | ₩41,795 | ₩41,849 | -1.70% | 48.2만 |
|---|
| 2025.12.22 | ₩41,969 | ₩42,827 | ₩41,969 | ₩42,479 | +1.21% | 56만 |
|---|
| 2025.12.19 | ₩41,996 | ₩42,840 | ₩41,621 | ₩42,050 | +0.13% | 343.6만 |
|---|
| 2025.12.18 | ₩42,881 | ₩43,477 | ₩41,789 | ₩42,224 | -1.53% | 76.7만 |
|---|
| 2025.12.17 | ₩42,827 | ₩43,666 | ₩42,827 | ₩43,242 | +0.97% | 45.9만 |
|---|
| 2025.12.16 | ₩43,792 | ₩44,167 | ₩42,907 | ₩42,921 | -1.99% | 70.3만 |
|---|
| 2025.12.15 | ₩44,368 | ₩44,824 | ₩43,376 | ₩43,470 | -2.02% | 51.9만 |
|---|
| 2025.12.12 | ₩44,636 | ₩45,226 | ₩43,832 | ₩43,872 | -1.71% | 66.7만 |
|---|
| 2025.12.11 | ₩44,690 | ₩44,891 | ₩44,040 | ₩44,435 | -0.57% | 64.8만 |
|---|
| 2025.12.10 | ₩43,403 | ₩44,301 | ₩43,202 | ₩43,845 | +1.02% | 62만 |
|---|
| 2025.12.09 | ₩44,448 | ₩44,877 | ₩43,571 | ₩43,644 | -1.81% | 86.2만 |
|---|
| 2025.12.08 | ₩44,221 | ₩44,824 | ₩43,872 | ₩44,502 | +0.64% | 105.1만 |
|---|
| 2025.12.05 | ₩43,819 | ₩44,166 | ₩43,242 | ₩44,100 | +0.64% | 67.8만 |
|---|
| 2025.12.04 | ₩44,261 | ₩44,529 | ₩43,618 | ₩43,778 | -1.09% | 78.6만 |
|---|
| 2025.12.03 | ₩43,966 | ₩44,743 | ₩43,698 | ₩44,221 | +0.58% | 96.4만 |
|---|
| 2025.12.02 | ₩44,020 | ₩44,020 | ₩43,350 | ₩43,765 | -0.58% | 49.8만 |
|---|
| 2025.12.01 | ₩43,242 | ₩43,725 | ₩42,988 | ₩43,551 | +0.71% | 50.9만 |
|---|
| 2025.11.28 | ₩43,551 | ₩44,127 | ₩43,041 | ₩43,792 | +0.55% | 26만 |
|---|
| 2025.11.26 | ₩43,028 | ₩44,314 | ₩43,028 | ₩43,685 | +1.53% | 65.2만 |
|---|
| 2025.11.25 | ₩42,237 | ₩43,068 | ₩41,923 | ₩42,800 | +1.33% | 77.7만 |
|---|
| 2025.11.24 | ₩41,326 | ₩42,177 | ₩41,219 | ₩41,782 | +1.10% | 255.4만 |
|---|
| 2025.11.21 | ₩41,246 | ₩42,505 | ₩40,428 | ₩41,809 | +1.36% | 86.4만 |
|---|
| 2025.11.20 | ₩41,715 | ₩42,438 | ₩41,038 | ₩41,165 | -1.32% | 71.8만 |
|---|
| 2025.11.19 | ₩42,747 | ₩43,189 | ₩40,777 | ₩41,889 | -2.01% | 114.3만 |
|---|
| 2025.11.18 | ₩42,934 | ₩42,934 | ₩42,398 | ₩42,613 | -0.75% | 62.1만 |
|---|
| 2025.11.17 | ₩43,778 | ₩44,770 | ₩42,425 | ₩42,639 | -2.60% | 45.9만 |
|---|
| 2025.11.14 | ₩43,041 | ₩44,207 | ₩42,211 | ₩43,832 | +1.84% | 57.3만 |
|---|
| 2025.11.13 | ₩43,886 | ₩44,743 | ₩43,162 | ₩43,792 | -0.21% | 69.1만 |
|---|
| 2025.11.12 | ₩44,489 | ₩44,737 | ₩43,886 | ₩43,926 | -1.27% | 87.7만 |
|---|
| 2025.11.11 | ₩44,850 | ₩45,239 | ₩44,201 | ₩44,850 | 0.00% | 55.6만 |
|---|
| 2025.11.10 | ₩45,520 | ₩45,976 | ₩44,542 | ₩44,542 | -2.15% | 45.6만 |
|---|
| 2025.11.07 | ₩46,083 | ₩47,276 | ₩45,293 | ₩45,762 | -0.70% | 84.3만 |
|---|
| 2025.11.06 | ₩45,748 | ₩46,251 | ₩44,770 | ₩45,735 | -0.03% | 83만 |
|---|
| 2025.11.05 | ₩46,150 | ₩46,566 | ₩45,534 | ₩46,217 | +0.15% | 70.2만 |
|---|
| 2025.11.04 | ₩45,802 | ₩46,338 | ₩44,904 | ₩45,775 | -0.06% | 68.7만 |
|---|
| 2025.11.03 | ₩45,520 | ₩46,150 | ₩44,542 | ₩46,150 | +1.38% | 72.5만 |
|---|
| 2025.10.31 | ₩46,834 | ₩46,834 | ₩45,909 | ₩46,030 | -1.72% | 79.5만 |
|---|
| 2025.10.30 | ₩48,469 | ₩49,474 | ₩46,686 | ₩46,901 | -3.23% | 60.6만 |
|---|
| 2025.10.29 | ₩49,527 | ₩49,889 | ₩48,067 | ₩48,375 | -2.33% | 97.7만 |
|---|
| 2025.10.28 | ₩50,090 | ₩50,224 | ₩49,239 | ₩49,916 | -0.35% | 102.5만 |
|---|
| 2025.10.27 | ₩50,814 | ₩50,881 | ₩50,103 | ₩50,264 | -1.08% | 91.9만 |
|---|
| 2025.10.24 | ₩51,175 | ₩51,845 | ₩50,680 | ₩50,747 | -0.84% | 59.6만 |
|---|
| 2025.10.23 | ₩50,546 | ₩51,068 | ₩49,969 | ₩50,854 | +0.61% | 82.4만 |
|---|
| 2025.10.22 | ₩50,331 | ₩50,873 | ₩49,581 | ₩50,666 | +0.67% | 46.4만 |
|---|
| 2025.10.21 | ₩49,594 | ₩50,639 | ₩49,494 | ₩50,304 | +1.43% | 70.8만 |
|---|
| 2025.10.20 | ₩48,817 | ₩49,527 | ₩48,566 | ₩49,527 | +1.45% | 48.5만 |
|---|
| 2025.10.17 | ₩48,268 | ₩49,447 | ₩48,107 | ₩49,139 | +1.80% | 98.9만 |
|---|
| 2025.10.16 | ₩48,455 | ₩49,018 | ₩46,566 | ₩49,018 | +1.16% | 70.7만 |
|---|
| 2025.10.15 | ₩48,120 | ₩48,911 | ₩46,995 | ₩47,705 | -0.86% | 69.6만 |
|---|
| 2025.10.14 | ₩47,021 | ₩48,008 | ₩46,807 | ₩47,651 | +1.34% | 46.5만 |
|---|
| 2025.10.13 | ₩46,847 | ₩47,470 | ₩46,579 | ₩47,222 | +0.80% | 62.9만 |
|---|
| 2025.10.10 | ₩47,236 | ₩47,912 | ₩46,479 | ₩46,780 | -0.96% | 79.8만 |
|---|