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 | ₩44,062 | ₩44,404 | ₩43,874 | ₩44,022 | -0.09% | 38.4만 |
| 2026.10.08 | ₩43,660 | ₩44,183 | ₩43,499 | ₩43,861 | +0.46% | 101.7만 |
| 2026.10.07 | ₩44,370 | ₩44,370 | ₩43,754 | ₩43,995 | -0.85% | 83.3만 |
| 2026.10.06 | ₩43,968 | ₩44,779 | ₩43,968 | ₩44,424 | +1.04% | 58.7만 |
| 2026.10.05 | ₩43,526 | ₩43,874 | ₩43,177 | ₩43,539 | +0.03% | 103.4만 |
| 2026.10.02 | ₩42,909 | ₩44,035 | ₩42,909 | ₩43,593 | +1.59% | 83.8만 |
| 2026.10.01 | ₩43,177 | ₩43,982 | ₩42,815 | ₩43,231 | +0.12% | 87.9만 |
| 2026.09.30 | ₩44,035 | ₩44,035 | ₩42,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,177 |
| -1.95% |
| 79.8만 |
| 2026.09.29 | ₩41,849 | ₩43,606 | ₩41,648 | ₩43,378 | +3.65% | 127.9만 |
|---|
| 2026.09.28 | ₩42,426 | ₩42,828 | ₩41,642 | ₩41,836 | -1.39% | 77.3만 |
|---|
| 2026.09.25 | ₩41,943 | ₩42,641 | ₩41,648 | ₩42,547 | +1.44% | 46.3만 |
|---|
| 2026.09.24 | ₩42,667 | ₩42,996 | ₩41,816 | ₩41,903 | -1.79% | 58.5만 |
|---|
| 2026.09.23 | ₩42,936 | ₩43,284 | ₩42,480 | ₩42,480 | -1.06% | 103.8만 |
|---|
| 2026.09.22 | ₩44,089 | ₩44,250 | ₩43,378 | ₩43,499 | -1.34% | 70.6만 |
|---|
| 2026.09.21 | ₩43,673 | ₩44,035 | ₩43,324 | ₩43,794 | +0.28% | 62.7만 |
|---|
| 2026.09.18 | ₩43,660 | ₩44,277 | ₩43,418 | ₩43,673 | +0.03% | 120.6만 |
|---|
| 2026.09.17 | ₩43,754 | ₩43,921 | ₩43,204 | ₩43,821 | +0.15% | 48.9만 |
|---|
| 2026.09.16 | ₩42,976 | ₩44,035 | ₩42,949 | ₩43,257 | +0.66% | 118.4만 |
|---|
| 2026.09.15 | ₩43,445 | ₩43,472 | ₩42,587 | ₩43,029 | -0.96% | 136만 |
|---|
| 2026.09.14 | ₩43,660 | ₩43,834 | ₩43,016 | ₩43,190 | -1.07% | 75.2만 |
|---|
| 2026.09.11 | ₩43,539 | ₩43,586 | ₩42,882 | ₩43,070 | -1.08% | 39.3만 |
|---|
| 2026.09.10 | ₩42,802 | ₩43,150 | ₩42,654 | ₩42,976 | +0.41% | 63만 |
|---|
| 2026.09.09 | ₩43,579 | ₩43,619 | ₩42,359 | ₩42,815 | -1.75% | 59.8만 |
|---|
| 2026.09.08 | ₩43,727 | ₩44,116 | ₩43,512 | ₩43,713 | -0.03% | 45.7만 |
|---|
| 2026.09.04 | ₩43,982 | ₩44,612 | ₩43,405 | ₩43,687 | -0.67% | 52.6만 |
|---|
| 2026.09.03 | ₩44,183 | ₩44,551 | ₩43,606 | ₩44,384 | +0.46% | 70.2만 |
|---|
| 2026.09.02 | ₩43,552 | ₩43,908 | ₩42,792 | ₩43,526 | -0.06% | 119.5만 |
|---|
| 2026.09.01 | ₩43,834 | ₩44,223 | ₩43,224 | ₩43,579 | -0.58% | 69만 |
|---|
| 2026.08.31 | ₩44,089 | ₩44,471 | ₩43,090 | ₩43,539 | -1.25% | 78.3만 |
|---|
| 2026.08.28 | ₩44,759 | ₩44,974 | ₩44,156 | ₩44,303 | -1.02% | 69.8만 |
|---|
| 2026.08.27 | ₩44,411 | ₩44,907 | ₩44,290 | ₩44,773 | +0.82% | 94.6만 |
|---|
| 2026.08.26 | ₩45,765 | ₩45,892 | ₩45,188 | ₩45,537 | -0.50% | 143.5만 |
|---|
| 2026.08.25 | ₩45,577 | ₩45,859 | ₩44,920 | ₩45,644 | +0.15% | 72만 |
|---|
| 2026.08.24 | ₩45,845 | ₩46,087 | ₩45,195 | ₩45,403 | -0.97% | 54.1만 |
|---|
| 2026.08.21 | ₩46,342 | ₩46,375 | ₩45,872 | ₩45,872 | -1.01% | 40만 |
|---|
| 2026.08.20 | ₩45,926 | ₩46,422 | ₩45,470 | ₩46,181 | +0.55% | 42.1만 |
|---|
| 2026.08.19 | ₩46,006 | ₩46,945 | ₩45,993 | ₩46,207 | +0.44% | 76.3만 |
|---|
| 2026.08.18 | ₩46,020 | ₩46,234 | ₩44,934 | ₩45,765 | -0.55% | 77.8만 |
|---|
| 2026.08.17 | ₩45,188 | ₩45,725 | ₩45,103 | ₩45,725 | +1.19% | 46.2만 |
|---|
| 2026.08.14 | ₩45,577 | ₩46,261 | ₩45,434 | ₩45,792 | +0.47% | 45.2만 |
|---|
| 2026.08.13 | ₩45,416 | ₩46,000 | ₩44,947 | ₩45,899 | +1.06% | 65만 |
|---|
| 2026.08.12 | ₩45,698 | ₩45,698 | ₩44,987 | ₩45,202 | -1.09% | 40.6만 |
|---|
| 2026.08.11 | ₩45,363 | ₩45,966 | ₩45,363 | ₩45,631 | +0.59% | 39.9만 |
|---|
| 2026.08.10 | ₩45,631 | ₩45,939 | ₩44,712 | ₩45,577 | -0.12% | 99.7만 |
|---|
| 2026.08.07 | ₩46,207 | ₩46,824 | ₩45,886 | ₩46,006 | -0.44% | 40.3만 |
|---|
| 2026.08.06 | ₩47,267 | ₩47,521 | ₩45,792 | ₩46,207 | -2.24% | 90.8만 |
|---|
| 2026.08.05 | ₩44,692 | ₩45,604 | ₩44,596 | ₩45,389 | +1.56% | 60.4만 |
|---|
| 2026.08.04 | ₩44,625 | ₩45,617 | ₩44,209 | ₩45,162 | +1.20% | 74.6만 |
|---|
| 2026.08.03 | ₩45,269 | ₩45,470 | ₩44,872 | ₩45,081 | -0.41% | 73.1만 |
|---|
| 2026.07.31 | ₩44,625 | ₩45,148 | ₩44,209 | ₩44,974 | +0.78% | 36.7만 |
|---|
| 2026.07.30 | ₩46,556 | ₩46,583 | ₩44,759 | ₩45,001 | -3.34% | 39.9만 |
|---|
| 2026.07.29 | ₩47,521 | ₩47,682 | ₩46,650 | ₩46,824 | -1.47% | 140.3만 |
|---|
| 2026.07.28 | ₩47,696 | ₩48,165 | ₩47,213 | ₩47,454 | -0.51% | 85.2만 |
|---|
| 2026.07.27 | ₩46,663 | ₩47,575 | ₩46,663 | ₩47,106 | +0.95% | 46.6만 |
|---|
| 2026.07.24 | ₩45,510 | ₩46,891 | ₩45,282 | ₩46,583 | +2.36% | 53만 |
|---|
| 2026.07.23 | ₩45,939 | ₩46,234 | ₩45,027 | ₩45,188 | -1.63% | 57.7만 |
|---|
| 2026.07.22 | ₩45,832 | ₩46,181 | ₩45,548 | ₩45,993 | +0.35% | 89만 |
|---|
| 2026.07.21 | ₩45,309 | ₩46,167 | ₩44,719 | ₩46,073 | +1.69% | 134.1만 |
|---|
| 2026.07.20 | ₩45,497 | ₩45,725 | ₩45,121 | ₩45,255 | -0.53% | 82.2만 |
|---|
| 2026.07.17 | ₩46,999 | ₩48,031 | ₩45,845 | ₩45,979 | -2.17% | 114.5만 |
|---|
| 2026.07.16 | ₩44,759 | ₩47,240 | ₩44,545 | ₩46,932 | +4.85% | 231.3만 |
|---|
| 2026.07.15 | ₩44,773 | ₩45,128 | ₩44,344 | ₩44,424 | -0.78% | 43만 |
|---|
| 2026.07.14 | ₩44,853 | ₩45,054 | ₩44,397 | ₩44,504 | -0.78% | 31.3만 |
|---|
| 2026.07.13 | ₩44,008 | ₩44,699 | ₩43,579 | ₩44,451 | +1.01% | 34.3만 |
|---|
| 2026.07.10 | ₩43,633 | ₩44,370 | ₩43,539 | ₩44,236 | +1.38% | 27.9만 |
|---|
| 2026.07.09 | ₩43,365 | ₩44,035 | ₩43,365 | ₩43,606 | +0.56% | 35.4만 |
|---|
| 2026.07.08 | ₩43,646 | ₩43,700 | ₩42,922 | ₩43,646 | 0.00% | 88.2만 |
|---|
| 2026.07.07 | ₩44,196 | ₩44,639 | ₩43,606 | ₩43,633 | -1.27% | 51.8만 |
|---|
| 2026.07.06 | ₩44,826 | ₩44,893 | ₩43,499 | ₩43,982 | -1.88% | 48.6만 |
|---|
| 2026.07.02 | ₩45,296 | ₩45,389 | ₩44,518 | ₩45,148 | -0.33% | 88.2만 |
|---|
| 2026.07.01 | ₩44,893 | ₩44,893 | ₩43,606 | ₩44,625 | -0.60% | 68.1만 |
|---|
| 2026.06.30 | ₩43,284 | ₩43,901 | ₩42,976 | ₩43,579 | +0.68% | 97.7만 |
|---|
| 2026.06.29 | ₩44,746 | ₩45,148 | ₩43,526 | ₩44,089 | -1.47% | 65.9만 |
|---|
| 2026.06.26 | ₩44,330 | ₩44,920 | ₩43,961 | ₩44,840 | +1.15% | 198.8만 |
|---|
| 2026.06.25 | ₩44,156 | ₩44,504 | ₩43,298 | ₩43,955 | -0.46% | 50만 |
|---|
| 2026.06.24 | ₩44,129 | ₩44,330 | ₩43,499 | ₩44,049 | -0.18% | 57.5만 |
|---|
| 2026.06.23 | ₩43,968 | ₩44,518 | ₩43,485 | ₩43,619 | -0.79% | 55.4만 |
|---|
| 2026.06.22 | ₩43,780 | ₩44,290 | ₩43,405 | ₩43,418 | -0.83% | 59.6만 |
|---|
| 2026.06.18 | ₩43,311 | ₩44,035 | ₩42,869 | ₩43,821 | +1.18% | 84.1만 |
|---|
| 2026.06.17 | ₩42,587 | ₩43,137 | ₩42,245 | ₩42,788 | +0.47% | 65.7만 |
|---|
| 2026.06.16 | ₩43,499 | ₩43,687 | ₩42,701 | ₩42,842 | -1.51% | 37만 |
|---|
| 2026.06.15 | ₩43,432 | ₩43,794 | ₩42,895 | ₩43,244 | -0.43% | 51.7만 |
|---|
| 2026.06.12 | ₩43,378 | ₩44,062 | ₩43,016 | ₩43,231 | -0.34% | 42.4만 |
|---|
| 2026.06.11 | ₩44,317 | ₩44,773 | ₩43,177 | ₩43,459 | -1.94% | 75.5만 |
|---|
| 2026.06.10 | ₩43,713 | ₩44,585 | ₩43,700 | ₩44,102 | +0.89% | 102.7만 |
|---|
| 2026.06.09 | ₩42,909 | ₩44,156 | ₩42,842 | ₩43,780 | +2.03% | 62.3만 |
|---|
| 2026.06.08 | ₩41,595 | ₩42,480 | ₩41,427 | ₩42,466 | +2.10% | 57만 |
|---|
| 2026.06.05 | ₩40,884 | ₩41,782 | ₩40,871 | ₩41,447 | +1.38% | 98.8만 |
|---|
| 2026.06.04 | ₩41,394 | ₩41,534 | ₩40,737 | ₩41,246 | -0.36% | 85.5만 |
|---|
| 2026.06.03 | ₩40,817 | ₩41,581 | ₩40,535 | ₩40,602 | -0.53% | 61.3만 |
|---|
| 2026.06.02 | ₩40,683 | ₩41,259 | ₩40,495 | ₩41,179 | +1.22% | 53.4만 |
|---|
| 2026.06.01 | ₩41,434 | ₩41,863 | ₩41,042 | ₩41,139 | -0.71% | 48.9만 |
|---|
| 2026.05.29 | ₩41,796 | ₩42,225 | ₩41,273 | ₩41,903 | +0.26% | 118.5만 |
|---|
| 2026.05.28 | ₩42,292 | ₩43,029 | ₩41,809 | ₩42,279 | -0.03% | 74.9만 |
|---|
| 2026.05.27 | ₩41,890 | ₩42,212 | ₩41,548 | ₩42,024 | +0.32% | 81.2만 |
|---|
| 2026.05.26 | ₩41,608 | ₩41,917 | ₩41,454 | ₩41,608 | 0.00% | 50.6만 |
|---|
| 2026.05.22 | ₩41,474 | ₩41,588 | ₩40,978 | ₩41,541 | +0.16% | 57.3만 |
|---|
| 2026.05.21 | ₩40,871 | ₩41,554 | ₩40,120 | ₩41,394 | +1.28% | 56.2만 |
|---|
| 2026.05.20 | ₩39,637 | ₩41,427 | ₩39,637 | ₩41,327 | +4.26% | 78.4만 |
|---|
| 2026.05.19 | ₩39,744 | ₩40,093 | ₩39,436 | ₩39,731 | -0.03% | 43.4만 |
|---|
| 2026.05.18 | ₩39,785 | ₩40,522 | ₩39,644 | ₩40,120 | +0.84% | 54.1만 |
|---|
| 2026.05.15 | ₩41,139 | ₩41,600 | ₩39,449 | ₩39,744 | -3.39% | 66.9만 |
|---|
| 2026.05.14 | ₩42,010 | ₩42,332 | ₩41,206 | ₩41,246 | -1.82% | 94.2만 |
|---|
| 2026.05.13 | ₩42,426 | ₩42,527 | ₩41,340 | ₩41,447 | -2.31% | 38.6만 |
|---|
| 2026.05.12 | ₩43,472 | ₩43,472 | ₩42,359 | ₩42,574 | -2.07% | 46.9만 |
|---|
| 2026.05.11 | ₩43,700 | ₩44,089 | ₩43,190 | ₩43,351 | -0.80% | 35.5만 |
|---|
| 2026.05.08 | ₩45,054 | ₩45,054 | ₩43,633 | ₩43,660 | -3.10% | 77.5만 |
|---|
| 2026.05.07 | ₩43,606 | ₩45,577 | ₩43,284 | ₩44,893 | +2.95% | 111.3만 |
|---|
| 2026.05.06 | ₩42,346 | ₩43,438 | ₩41,903 | ₩43,029 | +1.61% | 79.8만 |
|---|
| 2026.05.05 | ₩41,032 | ₩41,756 | ₩40,629 | ₩41,568 | +1.31% | 67.4만 |
|---|
| 2026.05.04 | ₩41,568 | ₩41,722 | ₩40,240 | ₩40,737 | -2.00% | 64.4만 |
|---|
| 2026.05.01 | ₩42,225 | ₩42,439 | ₩41,581 | ₩42,024 | -0.48% | 67.8만 |
|---|
| 2026.04.30 | ₩42,265 | ₩42,439 | ₩41,756 | ₩42,212 | -0.13% | 86.1만 |
|---|
| 2026.04.29 | ₩42,734 | ₩43,271 | ₩42,037 | ₩42,319 | -0.97% | 54.5만 |
|---|
| 2026.04.28 | ₩42,828 | ₩43,070 | ₩42,225 | ₩42,976 | +0.34% | 54.2만 |
|---|
| 2026.04.27 | ₩43,164 | ₩43,968 | ₩42,540 | ₩42,627 | -1.24% | 63.1만 |
|---|
| 2026.04.24 | ₩43,459 | ₩43,874 | ₩42,574 | ₩43,526 | +0.15% | 41만 |
|---|
| 2026.04.23 | ₩42,815 | ₩43,606 | ₩42,332 | ₩43,566 | +1.75% | 59.6만 |
|---|
| 2026.04.22 | ₩44,357 | ₩44,357 | ₩42,560 | ₩42,708 | -3.72% | 71.5만 |
|---|
| 2026.04.21 | ₩44,652 | ₩44,786 | ₩43,606 | ₩44,102 | -1.23% | 60.8만 |
|---|
| 2026.04.20 | ₩44,183 | ₩45,054 | ₩43,988 | ₩44,773 | +1.34% | 39.8만 |
|---|
| 2026.04.17 | ₩43,660 | ₩44,572 | ₩43,559 | ₩44,504 | +1.93% | 74.3만 |
|---|
| 2026.04.16 | ₩42,614 | ₩43,324 | ₩42,600 | ₩43,204 | +1.38% | 83만 |
|---|
| 2026.04.15 | ₩43,083 | ₩43,130 | ₩42,064 | ₩42,641 | -1.03% | 81.6만 |
|---|
| 2026.04.14 | ₩42,547 | ₩43,485 | ₩42,453 | ₩43,338 | +1.86% | 58만 |
|---|
| 2026.04.13 | ₩42,654 | ₩42,654 | ₩41,910 | ₩42,560 | -0.22% | 47.6만 |
|---|
| 2026.04.10 | ₩42,909 | ₩43,150 | ₩42,533 | ₩42,882 | -0.06% | 39.3만 |
|---|
| 2026.04.09 | ₩41,876 | ₩43,345 | ₩41,514 | ₩42,721 | +2.02% | 48.8만 |
|---|
| 2026.04.08 | ₩41,434 | ₩42,212 | ₩41,192 | ₩42,171 | +1.78% | 65.4만 |
|---|
| 2026.04.07 | ₩40,388 | ₩40,824 | ₩40,086 | ₩40,562 | +0.43% | 38만 |
|---|
| 2026.04.06 | ₩41,206 | ₩41,420 | ₩40,696 | ₩40,710 | -1.20% | 55.3만 |
|---|
| 2026.04.02 | ₩40,442 | ₩41,599 | ₩40,227 | ₩41,420 | +2.42% | 57.4만 |
|---|
| 2026.04.01 | ₩40,616 | ₩41,018 | ₩40,281 | ₩40,804 | +0.46% | 52.6만 |
|---|
| 2026.03.31 | ₩40,844 | ₩40,871 | ₩39,624 | ₩40,602 | -0.59% | 199.2만 |
|---|
| 2026.03.30 | ₩40,938 | ₩40,938 | ₩39,443 | ₩39,932 | -2.46% | 69.1만 |
|---|
| 2026.03.27 | ₩40,080 | ₩40,294 | ₩39,671 | ₩40,240 | +0.40% | 67.2만 |
|---|
| 2026.03.26 | ₩40,884 | ₩41,675 | ₩40,093 | ₩40,240 | -1.57% | 94.4만 |
|---|
| 2026.03.25 | ₩41,595 | ₩41,655 | ₩40,462 | ₩41,005 | -1.42% | 55.2만 |
|---|
| 2026.03.24 | ₩41,487 | ₩42,252 | ₩40,978 | ₩41,166 | -0.78% | 73.4만 |
|---|
| 2026.03.23 | ₩41,729 | ₩42,681 | ₩41,286 | ₩41,890 | +0.39% | 75만 |
|---|
| 2026.03.20 | ₩42,533 | ₩42,775 | ₩40,388 | ₩40,643 | -4.45% | 644.7만 |
|---|
| 2026.03.19 | ₩42,493 | ₩43,204 | ₩42,453 | ₩42,614 | +0.28% | 69.5만 |
|---|
| 2026.03.18 | ₩43,633 | ₩44,377 | ₩42,855 | ₩42,895 | -1.69% | 124.6만 |
|---|
| 2026.03.17 | ₩44,075 | ₩45,094 | ₩43,365 | ₩44,303 | +0.52% | 130.1만 |
|---|
| 2026.03.16 | ₩43,995 | ₩44,920 | ₩43,526 | ₩43,740 | -0.58% | 180.6만 |
|---|
| 2026.03.13 | ₩42,855 | ₩43,184 | ₩42,252 | ₩42,574 | -0.66% | 95.2만 |
|---|
| 2026.03.12 | ₩42,480 | ₩43,298 | ₩41,963 | ₩42,212 | -0.63% | 81.4만 |
|---|
| 2026.03.11 | ₩42,962 | ₩43,861 | ₩42,104 | ₩42,855 | -0.25% | 116.8만 |
|---|
| 2026.03.10 | ₩42,842 | ₩43,921 | ₩42,507 | ₩43,190 | +0.81% | 111.5만 |
|---|
| 2026.03.09 | ₩41,997 | ₩43,070 | ₩41,233 | ₩42,721 | +1.72% | 101.9만 |
|---|
| 2026.03.06 | ₩43,526 | ₩43,526 | ₩42,386 | ₩42,654 | -2.00% | 97.5만 |
|---|
| 2026.03.05 | ₩43,445 | ₩44,250 | ₩43,291 | ₩43,552 | +0.25% | 70.6만 |
|---|
| 2026.03.04 | ₩43,713 | ₩44,183 | ₩43,056 | ₩43,995 | +0.64% | 90.7만 |
|---|
| 2026.03.03 | ₩44,223 | ₩44,558 | ₩42,788 | ₩43,566 | -1.49% | 117.5만 |
|---|
| 2026.03.02 | ₩44,169 | ₩46,073 | ₩44,015 | ₩45,135 | +2.19% | 83.6만 |
|---|
| 2026.02.27 | ₩43,821 | ₩45,343 | ₩43,821 | ₩44,719 | +2.05% | 298.1만 |
|---|
| 2026.02.26 | ₩44,357 | ₩45,376 | ₩43,036 | ₩44,250 | -0.24% | 142.7만 |
|---|
| 2026.02.25 | ₩45,081 | ₩45,430 | ₩43,707 | ₩44,156 | -2.05% | 77.5만 |
|---|
| 2026.02.24 | ₩46,757 | ₩47,535 | ₩44,719 | ₩44,746 | -4.30% | 110.1만 |
|---|
| 2026.02.23 | ₩46,663 | ₩47,562 | ₩46,301 | ₩46,824 | +0.34% | 140.2만 |
|---|
| 2026.02.20 | ₩45,497 | ₩46,891 | ₩44,987 | ₩46,730 | +2.71% | 74.6만 |
|---|
| 2026.02.19 | ₩44,907 | ₩45,430 | ₩44,464 | ₩45,014 | +0.24% | 66.6만 |
|---|
| 2026.02.18 | ₩45,859 | ₩46,650 | ₩44,840 | ₩44,880 | -2.13% | 58.7만 |
|---|
| 2026.02.17 | ₩44,330 | ₩46,040 | ₩44,015 | ₩45,966 | +3.69% | 69만 |
|---|
| 2026.02.13 | ₩42,962 | ₩44,049 | ₩42,413 | ₩44,049 | +2.53% | 60.8만 |
|---|
| 2026.02.12 | ₩44,049 | ₩44,826 | ₩42,721 | ₩43,016 | -2.34% | 73.9만 |
|---|
| 2026.02.11 | ₩43,713 | ₩44,149 | ₩43,123 | ₩43,713 | 0.00% | 39.1만 |
|---|
| 2026.02.10 | ₩43,003 | ₩44,129 | ₩42,969 | ₩43,633 | +1.47% | 32.9만 |
|---|
| 2026.02.09 | ₩42,694 | ₩43,189 | ₩42,372 | ₩43,083 | +0.91% | 26만 |
|---|
| 2026.02.06 | ₩42,909 | ₩43,928 | ₩42,721 | ₩42,989 | +0.19% | 54만 |
|---|
| 2026.02.05 | ₩42,641 | ₩43,311 | ₩42,332 | ₩42,574 | -0.16% | 109.4만 |
|---|
| 2026.02.04 | ₩42,533 | ₩44,357 | ₩42,144 | ₩43,767 | +2.90% | 74만 |
|---|
| 2026.02.03 | ₩41,876 | ₩43,178 | ₩41,863 | ₩42,292 | +0.99% | 71.6만 |
|---|
| 2026.02.02 | ₩41,622 | ₩42,366 | ₩41,568 | ₩41,970 | +0.84% | 63.2만 |
|---|
| 2026.01.30 | ₩42,091 | ₩42,312 | ₩41,447 | ₩42,158 | +0.16% | 46.5만 |
|---|
| 2026.01.29 | ₩41,836 | ₩42,547 | ₩41,635 | ₩42,171 | +0.80% | 82.8만 |
|---|
| 2026.01.28 | ₩42,547 | ₩42,976 | ₩41,635 | ₩41,756 | -1.86% | 47.4만 |
|---|
| 2026.01.27 | ₩42,185 | ₩42,600 | ₩41,943 | ₩42,466 | +0.67% | 65만 |
|---|
| 2026.01.26 | ₩43,217 | ₩43,217 | ₩41,937 | ₩42,413 | -1.86% | 60.3만 |
|---|
| 2026.01.23 | ₩43,097 | ₩43,217 | ₩42,667 | ₩42,802 | -0.68% | 61.2만 |
|---|
| 2026.01.22 | ₩43,110 | ₩43,955 | ₩42,761 | ₩43,016 | -0.22% | 73.4만 |
|---|
| 2026.01.21 | ₩43,780 | ₩44,089 | ₩42,989 | ₩43,351 | -0.98% | 132만 |
|---|
| 2026.01.20 | ₩44,437 | ₩44,732 | ₩43,284 | ₩43,392 | -2.35% | 91.2만 |
|---|
| 2026.01.16 | ₩45,296 | ₩45,416 | ₩44,551 | ₩45,108 | -0.41% | 42.1만 |
|---|
| 2026.01.15 | ₩44,451 | ₩45,450 | ₩43,928 | ₩45,416 | +2.17% | 53.4만 |
|---|
| 2026.01.14 | ₩43,392 | ₩44,357 | ₩43,392 | ₩44,344 | +2.19% | 55.5만 |
|---|
| 2026.01.13 | ₩43,499 | ₩43,680 | ₩42,372 | ₩43,298 | -0.46% | 60.6만 |
|---|
| 2026.01.12 | ₩42,976 | ₩44,035 | ₩42,976 | ₩43,539 | +1.31% | 46.7만 |
|---|
| 2026.01.09 | ₩42,654 | ₩43,392 | ₩42,118 | ₩43,204 | +1.29% | 106만 |
|---|
| 2026.01.08 | ₩41,554 | ₩42,721 | ₩41,045 | ₩42,453 | +2.16% | 111만 |
|---|
| 2026.01.07 | ₩42,540 | ₩43,110 | ₩41,682 | ₩41,943 | -1.40% | 146.3만 |
|---|
| 2026.01.06 | ₩41,152 | ₩42,761 | ₩41,152 | ₩42,748 | +3.88% | 104.6만 |
|---|
| 2026.01.05 | ₩41,447 | ₩41,595 | ₩40,616 | ₩41,420 | -0.06% | 85.9만 |
|---|
| 2026.01.02 | ₩41,380 | ₩41,756 | ₩41,032 | ₩41,246 | -0.32% | 46.2만 |
|---|
| 2025.12.31 | ₩42,037 | ₩42,171 | ₩41,394 | ₩41,487 | -1.31% | 55.9만 |
|---|
| 2025.12.30 | ₩41,984 | ₩42,489 | ₩41,782 | ₩42,077 | +0.22% | 36.6만 |
|---|
| 2025.12.29 | ₩42,332 | ₩42,909 | ₩41,823 | ₩41,903 | -1.01% | 31.3만 |
|---|
| 2025.12.26 | ₩42,600 | ₩42,842 | ₩42,010 | ₩42,265 | -0.79% | 38만 |
|---|
| 2025.12.24 | ₩42,413 | ₩42,855 | ₩42,091 | ₩42,332 | -0.19% | 21.4만 |
|---|
| 2025.12.23 | ₩42,600 | ₩42,802 | ₩41,823 | ₩41,876 | -1.70% | 48.2만 |
|---|
| 2025.12.22 | ₩41,997 | ₩42,855 | ₩41,997 | ₩42,507 | +1.21% | 56만 |
|---|
| 2025.12.19 | ₩42,024 | ₩42,869 | ₩41,648 | ₩42,077 | +0.13% | 343.6만 |
|---|
| 2025.12.18 | ₩42,909 | ₩43,506 | ₩41,816 | ₩42,252 | -1.53% | 76.7만 |
|---|
| 2025.12.17 | ₩42,855 | ₩43,695 | ₩42,855 | ₩43,271 | +0.97% | 45.9만 |
|---|
| 2025.12.16 | ₩43,821 | ₩44,196 | ₩42,936 | ₩42,949 | -1.99% | 70.3만 |
|---|
| 2025.12.15 | ₩44,397 | ₩44,853 | ₩43,405 | ₩43,499 | -2.02% | 51.9만 |
|---|
| 2025.12.12 | ₩44,665 | ₩45,255 | ₩43,861 | ₩43,901 | -1.71% | 66.7만 |
|---|
| 2025.12.11 | ₩44,719 | ₩44,920 | ₩44,069 | ₩44,464 | -0.57% | 64.8만 |
|---|
| 2025.12.10 | ₩43,432 | ₩44,330 | ₩43,231 | ₩43,874 | +1.02% | 62만 |
|---|
| 2025.12.09 | ₩44,478 | ₩44,907 | ₩43,599 | ₩43,673 | -1.81% | 86.2만 |
|---|
| 2025.12.08 | ₩44,250 | ₩44,853 | ₩43,901 | ₩44,531 | +0.64% | 105.1만 |
|---|
| 2025.12.05 | ₩43,847 | ₩44,195 | ₩43,271 | ₩44,129 | +0.64% | 67.8만 |
|---|
| 2025.12.04 | ₩44,290 | ₩44,558 | ₩43,646 | ₩43,807 | -1.09% | 78.6만 |
|---|
| 2025.12.03 | ₩43,995 | ₩44,773 | ₩43,727 | ₩44,250 | +0.58% | 96.4만 |
|---|
| 2025.12.02 | ₩44,049 | ₩44,049 | ₩43,378 | ₩43,794 | -0.58% | 49.8만 |
|---|
| 2025.12.01 | ₩43,271 | ₩43,754 | ₩43,016 | ₩43,579 | +0.71% | 50.9만 |
|---|
| 2025.11.28 | ₩43,579 | ₩44,156 | ₩43,070 | ₩43,821 | +0.55% | 26만 |
|---|
| 2025.11.26 | ₩43,056 | ₩44,344 | ₩43,056 | ₩43,713 | +1.53% | 65.2만 |
|---|
| 2025.11.25 | ₩42,265 | ₩43,097 | ₩41,950 | ₩42,828 | +1.33% | 77.7만 |
|---|
| 2025.11.24 | ₩41,353 | ₩42,205 | ₩41,246 | ₩41,809 | +1.10% | 255.4만 |
|---|
| 2025.11.21 | ₩41,273 | ₩42,533 | ₩40,455 | ₩41,836 | +1.36% | 86.4만 |
|---|
| 2025.11.20 | ₩41,742 | ₩42,466 | ₩41,065 | ₩41,192 | -1.32% | 71.8만 |
|---|
| 2025.11.19 | ₩42,775 | ₩43,217 | ₩40,804 | ₩41,917 | -2.01% | 114.3만 |
|---|
| 2025.11.18 | ₩42,962 | ₩42,962 | ₩42,426 | ₩42,641 | -0.75% | 62.1만 |
|---|
| 2025.11.17 | ₩43,807 | ₩44,799 | ₩42,453 | ₩42,667 | -2.60% | 45.9만 |
|---|
| 2025.11.14 | ₩43,070 | ₩44,236 | ₩42,238 | ₩43,861 | +1.84% | 57.3만 |
|---|
| 2025.11.13 | ₩43,914 | ₩44,773 | ₩43,190 | ₩43,821 | -0.21% | 69.1만 |
|---|
| 2025.11.12 | ₩44,518 | ₩44,766 | ₩43,914 | ₩43,955 | -1.27% | 87.7만 |
|---|
| 2025.11.11 | ₩44,880 | ₩45,269 | ₩44,230 | ₩44,880 | 0.00% | 55.6만 |
|---|
| 2025.11.10 | ₩45,550 | ₩46,006 | ₩44,572 | ₩44,572 | -2.15% | 45.6만 |
|---|
| 2025.11.07 | ₩46,114 | ₩47,307 | ₩45,322 | ₩45,792 | -0.70% | 84.3만 |
|---|
| 2025.11.06 | ₩45,778 | ₩46,281 | ₩44,799 | ₩45,765 | -0.03% | 83만 |
|---|
| 2025.11.05 | ₩46,181 | ₩46,596 | ₩45,564 | ₩46,248 | +0.15% | 70.2만 |
|---|
| 2025.11.04 | ₩45,832 | ₩46,368 | ₩44,934 | ₩45,805 | -0.06% | 68.7만 |
|---|
| 2025.11.03 | ₩45,550 | ₩46,181 | ₩44,572 | ₩46,181 | +1.38% | 72.5만 |
|---|
| 2025.10.31 | ₩46,864 | ₩46,864 | ₩45,939 | ₩46,060 | -1.72% | 79.5만 |
|---|
| 2025.10.30 | ₩48,500 | ₩49,506 | ₩46,717 | ₩46,932 | -3.23% | 60.6만 |
|---|
| 2025.10.29 | ₩49,560 | ₩49,922 | ₩48,098 | ₩48,406 | -2.33% | 97.7만 |
|---|
| 2025.10.28 | ₩50,123 | ₩50,257 | ₩49,271 | ₩49,949 | -0.35% | 102.5만 |
|---|
| 2025.10.27 | ₩50,847 | ₩50,914 | ₩50,136 | ₩50,297 | -1.08% | 91.9만 |
|---|
| 2025.10.24 | ₩51,209 | ₩51,879 | ₩50,713 | ₩50,780 | -0.84% | 59.6만 |
|---|
| 2025.10.23 | ₩50,579 | ₩51,102 | ₩50,002 | ₩50,887 | +0.61% | 82.4만 |
|---|
| 2025.10.22 | ₩50,364 | ₩50,906 | ₩49,613 | ₩50,699 | +0.67% | 46.4만 |
|---|
| 2025.10.21 | ₩49,627 | ₩50,673 | ₩49,526 | ₩50,337 | +1.43% | 70.8만 |
|---|
| 2025.10.20 | ₩48,849 | ₩49,560 | ₩48,598 | ₩49,560 | +1.45% | 48.5만 |
|---|
| 2025.10.17 | ₩48,299 | ₩49,479 | ₩48,138 | ₩49,171 | +1.80% | 98.9만 |
|---|
| 2025.10.16 | ₩48,487 | ₩49,050 | ₩46,596 | ₩49,050 | +1.16% | 70.7만 |
|---|
| 2025.10.15 | ₩48,152 | ₩48,943 | ₩47,025 | ₩47,736 | -0.86% | 69.6만 |
|---|
| 2025.10.14 | ₩47,052 | ₩48,039 | ₩46,838 | ₩47,682 | +1.34% | 46.5만 |
|---|
| 2025.10.13 | ₩46,878 | ₩47,501 | ₩46,610 | ₩47,253 | +0.80% | 62.9만 |
|---|
| 2025.10.10 | ₩47,267 | ₩47,944 | ₩46,509 | ₩46,811 | -0.96% | 79.8만 |
|---|