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 | ₩43,949 | ₩44,290 | ₩43,761 | ₩43,908 | -0.09% | 38.4만 |
| 2026.10.08 | — | — | — | ₩43,748 | — | — |
| 2026.10.06 | — | — | — | ₩44,056 | — | — |
| 2026.10.02 | — | — | — | ₩43,480 | — | — |
| 2026.09.30 | — | — | — | ₩43,226 | — | — |
| 2026.09.25 | — | — | — | ₩42,437 | — | — |
| 2026.09.04 | ₩43,868 | ₩44,497 | ₩43,293 | ₩43,574 | -0.67% | 52.6만 |
| 2026.09.03 | ₩44,069 | ₩44,437 | ₩43,494 | ₩44,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.46% |
| 70.2만 |
| 2026.09.02 | ₩43,440 | ₩43,795 | ₩42,682 | ₩43,414 | -0.06% | 119.5만 |
|---|
| 2026.09.01 | ₩43,721 | ₩44,109 | ₩43,113 | ₩43,467 | -0.58% | 69만 |
|---|
| 2026.08.31 | ₩43,975 | ₩44,357 | ₩42,979 | ₩43,427 | -1.25% | 78.3만 |
|---|
| 2026.08.28 | ₩44,644 | ₩44,858 | ₩44,042 | ₩44,189 | -1.02% | 69.8만 |
|---|
| 2026.08.27 | ₩44,296 | ₩44,791 | ₩44,176 | ₩44,657 | +0.82% | 94.6만 |
|---|
| 2026.08.26 | ₩45,647 | ₩45,774 | ₩45,072 | ₩45,420 | -0.50% | 143.5만 |
|---|
| 2026.08.25 | ₩45,460 | ₩45,741 | ₩44,805 | ₩45,527 | +0.15% | 72만 |
|---|
| 2026.08.24 | ₩45,727 | ₩45,968 | ₩45,079 | ₩45,286 | -0.97% | 54.1만 |
|---|
| 2026.08.21 | ₩46,222 | ₩46,256 | ₩45,754 | ₩45,754 | -1.01% | 40만 |
|---|
| 2026.08.20 | ₩45,808 | ₩46,303 | ₩45,353 | ₩46,062 | +0.55% | 42.1만 |
|---|
| 2026.08.19 | ₩45,888 | ₩46,824 | ₩45,875 | ₩46,089 | +0.44% | 76.3만 |
|---|
| 2026.08.18 | ₩45,901 | ₩46,115 | ₩44,818 | ₩45,647 | -0.55% | 77.8만 |
|---|
| 2026.08.17 | ₩45,072 | ₩45,607 | ₩44,986 | ₩45,607 | +1.19% | 46.2만 |
|---|
| 2026.08.14 | ₩45,460 | ₩46,142 | ₩45,317 | ₩45,674 | +0.47% | 45.2만 |
|---|
| 2026.08.13 | ₩45,299 | ₩45,881 | ₩44,831 | ₩45,781 | +1.06% | 65만 |
|---|
| 2026.08.12 | ₩45,580 | ₩45,580 | ₩44,871 | ₩45,085 | -1.09% | 40.6만 |
|---|
| 2026.08.11 | ₩45,246 | ₩45,848 | ₩45,246 | ₩45,513 | +0.59% | 39.9만 |
|---|
| 2026.08.10 | ₩45,513 | ₩45,821 | ₩44,597 | ₩45,460 | -0.12% | 99.7만 |
|---|
| 2026.08.07 | ₩46,089 | ₩46,704 | ₩45,768 | ₩45,888 | -0.44% | 40.3만 |
|---|
| 2026.08.06 | ₩47,145 | ₩47,399 | ₩45,674 | ₩46,089 | -2.24% | 90.8만 |
|---|
| 2026.08.05 | ₩44,577 | ₩45,487 | ₩44,481 | ₩45,273 | +1.56% | 60.4만 |
|---|
| 2026.08.04 | ₩44,510 | ₩45,500 | ₩44,096 | ₩45,045 | +1.20% | 74.6만 |
|---|
| 2026.08.03 | ₩45,152 | ₩45,353 | ₩44,756 | ₩44,965 | -0.41% | 73.1만 |
|---|
| 2026.07.31 | ₩44,510 | ₩45,032 | ₩44,096 | ₩44,858 | +0.78% | 36.7만 |
|---|
| 2026.07.30 | ₩46,436 | ₩46,463 | ₩44,644 | ₩44,885 | -3.34% | 39.9만 |
|---|
| 2026.07.29 | ₩47,399 | ₩47,560 | ₩46,530 | ₩46,704 | -1.47% | 140.3만 |
|---|
| 2026.07.28 | ₩47,573 | ₩48,041 | ₩47,092 | ₩47,332 | -0.51% | 85.2만 |
|---|
| 2026.07.27 | ₩46,543 | ₩47,453 | ₩46,543 | ₩46,985 | +0.95% | 46.6만 |
|---|
| 2026.07.24 | ₩45,393 | ₩46,771 | ₩45,166 | ₩46,463 | +2.36% | 53만 |
|---|
| 2026.07.23 | ₩45,821 | ₩46,115 | ₩44,912 | ₩45,072 | -1.63% | 57.7만 |
|---|
| 2026.07.22 | ₩45,714 | ₩46,062 | ₩45,430 | ₩45,875 | +0.35% | 89만 |
|---|
| 2026.07.21 | ₩45,192 | ₩46,048 | ₩44,604 | ₩45,955 | +1.69% | 134.1만 |
|---|
| 2026.07.20 | ₩45,380 | ₩45,607 | ₩45,005 | ₩45,139 | -0.53% | 82.2만 |
|---|
| 2026.07.17 | ₩46,878 | ₩47,907 | ₩45,727 | ₩45,861 | -2.17% | 114.5만 |
|---|
| 2026.07.16 | ₩44,644 | ₩47,118 | ₩44,430 | ₩46,811 | +4.85% | 231.3만 |
|---|
| 2026.07.15 | ₩44,657 | ₩45,012 | ₩44,229 | ₩44,310 | -0.78% | 43만 |
|---|
| 2026.07.14 | ₩44,738 | ₩44,938 | ₩44,283 | ₩44,390 | -0.78% | 31.3만 |
|---|
| 2026.07.13 | ₩43,895 | ₩44,584 | ₩43,467 | ₩44,336 | +1.01% | 34.3만 |
|---|
| 2026.07.10 | ₩43,521 | ₩44,256 | ₩43,427 | ₩44,122 | +1.38% | 27.9만 |
|---|
| 2026.07.09 | ₩43,253 | ₩43,922 | ₩43,253 | ₩43,494 | +0.56% | 35.4만 |
|---|
| 2026.07.08 | ₩43,534 | ₩43,587 | ₩42,812 | ₩43,534 | 0.00% | 88.2만 |
|---|
| 2026.07.07 | ₩44,082 | ₩44,524 | ₩43,494 | ₩43,521 | -1.27% | 51.8만 |
|---|
| 2026.07.06 | ₩44,711 | ₩44,778 | ₩43,387 | ₩43,868 | -1.88% | 48.6만 |
|---|
| 2026.07.02 | ₩45,179 | ₩45,273 | ₩44,403 | ₩45,032 | -0.33% | 88.2만 |
|---|
| 2026.07.01 | ₩44,778 | ₩44,778 | ₩43,494 | ₩44,510 | -0.60% | 68.1만 |
|---|
| 2026.06.30 | ₩43,173 | ₩43,788 | ₩42,865 | ₩43,467 | +0.68% | 97.7만 |
|---|
| 2026.06.29 | ₩44,631 | ₩45,032 | ₩43,414 | ₩43,975 | -1.47% | 65.9만 |
|---|
| 2026.06.26 | ₩44,216 | ₩44,805 | ₩43,848 | ₩44,724 | +1.15% | 198.8만 |
|---|
| 2026.06.25 | ₩44,042 | ₩44,390 | ₩43,186 | ₩43,842 | -0.46% | 50만 |
|---|
| 2026.06.24 | ₩44,015 | ₩44,216 | ₩43,387 | ₩43,935 | -0.18% | 57.5만 |
|---|
| 2026.06.23 | ₩43,855 | ₩44,403 | ₩43,374 | ₩43,507 | -0.79% | 55.4만 |
|---|
| 2026.06.22 | ₩43,668 | ₩44,176 | ₩43,293 | ₩43,307 | -0.83% | 59.6만 |
|---|
| 2026.06.18 | ₩43,200 | ₩43,922 | ₩42,758 | ₩43,708 | +1.18% | 84.1만 |
|---|
| 2026.06.17 | ₩42,477 | ₩43,026 | ₩42,136 | ₩42,678 | +0.47% | 65.7만 |
|---|
| 2026.06.16 | ₩43,387 | ₩43,574 | ₩42,591 | ₩42,732 | -1.51% | 37만 |
|---|
| 2026.06.15 | ₩43,320 | ₩43,681 | ₩42,785 | ₩43,133 | -0.43% | 51.7만 |
|---|
| 2026.06.12 | ₩43,267 | ₩43,949 | ₩42,905 | ₩43,119 | -0.34% | 42.4만 |
|---|
| 2026.06.11 | ₩44,203 | ₩44,657 | ₩43,066 | ₩43,347 | -1.94% | 75.5만 |
|---|
| 2026.06.10 | ₩43,601 | ₩44,470 | ₩43,587 | ₩43,989 | +0.89% | 102.7만 |
|---|
| 2026.06.09 | ₩42,798 | ₩44,042 | ₩42,732 | ₩43,668 | +2.03% | 62.3만 |
|---|
| 2026.06.08 | ₩41,488 | ₩42,370 | ₩41,321 | ₩42,357 | +2.10% | 57만 |
|---|
| 2026.06.05 | ₩40,779 | ₩41,675 | ₩40,765 | ₩41,341 | +1.38% | 98.8만 |
|---|
| 2026.06.04 | ₩41,287 | ₩41,428 | ₩40,632 | ₩41,140 | -0.36% | 85.5만 |
|---|
| 2026.06.03 | ₩40,712 | ₩41,474 | ₩40,431 | ₩40,498 | -0.53% | 61.3만 |
|---|
| 2026.06.02 | ₩40,578 | ₩41,153 | ₩40,391 | ₩41,073 | +1.22% | 53.4만 |
|---|
| 2026.06.01 | ₩41,327 | ₩41,755 | ₩40,937 | ₩41,033 | -0.71% | 48.9만 |
|---|
| 2026.05.29 | ₩41,688 | ₩42,116 | ₩41,167 | ₩41,795 | +0.26% | 118.5만 |
|---|
| 2026.05.28 | ₩42,183 | ₩42,919 | ₩41,702 | ₩42,170 | -0.03% | 74.9만 |
|---|
| 2026.05.27 | ₩41,782 | ₩42,103 | ₩41,441 | ₩41,916 | +0.32% | 81.2만 |
|---|
| 2026.05.26 | ₩41,501 | ₩41,809 | ₩41,347 | ₩41,501 | 0.00% | 50.6만 |
|---|
| 2026.05.22 | ₩41,367 | ₩41,481 | ₩40,872 | ₩41,434 | +0.16% | 57.3만 |
|---|
| 2026.05.21 | ₩40,765 | ₩41,448 | ₩40,017 | ₩41,287 | +1.28% | 56.2만 |
|---|
| 2026.05.20 | ₩39,535 | ₩41,321 | ₩39,535 | ₩41,220 | +4.26% | 78.4만 |
|---|
| 2026.05.19 | ₩39,642 | ₩39,990 | ₩39,334 | ₩39,629 | -0.03% | 43.4만 |
|---|
| 2026.05.18 | ₩39,682 | ₩40,418 | ₩39,542 | ₩40,017 | +0.84% | 54.1만 |
|---|
| 2026.05.15 | ₩41,033 | ₩41,493 | ₩39,348 | ₩39,642 | -3.39% | 66.9만 |
|---|
| 2026.05.14 | ₩41,902 | ₩42,223 | ₩41,100 | ₩41,140 | -1.82% | 94.2만 |
|---|
| 2026.05.13 | ₩42,317 | ₩42,417 | ₩41,234 | ₩41,341 | -2.31% | 38.6만 |
|---|
| 2026.05.12 | ₩43,360 | ₩43,360 | ₩42,250 | ₩42,464 | -2.07% | 46.9만 |
|---|
| 2026.05.11 | ₩43,587 | ₩43,975 | ₩43,079 | ₩43,240 | -0.80% | 35.5만 |
|---|
| 2026.05.08 | ₩44,938 | ₩44,938 | ₩43,521 | ₩43,547 | -3.10% | 77.5만 |
|---|
| 2026.05.07 | ₩43,494 | ₩45,460 | ₩43,173 | ₩44,778 | +2.95% | 111.3만 |
|---|
| 2026.05.06 | ₩42,237 | ₩43,327 | ₩41,795 | ₩42,919 | +1.61% | 79.8만 |
|---|
| 2026.05.05 | ₩40,926 | ₩41,648 | ₩40,525 | ₩41,461 | +1.31% | 67.4만 |
|---|
| 2026.05.04 | ₩41,461 | ₩41,615 | ₩40,137 | ₩40,632 | -2.00% | 64.4만 |
|---|
| 2026.05.01 | ₩42,116 | ₩42,330 | ₩41,474 | ₩41,916 | -0.48% | 67.8만 |
|---|
| 2026.04.30 | ₩42,156 | ₩42,330 | ₩41,648 | ₩42,103 | -0.13% | 86.1만 |
|---|
| 2026.04.29 | ₩42,625 | ₩43,160 | ₩41,929 | ₩42,210 | -0.97% | 54.5만 |
|---|
| 2026.04.28 | ₩42,718 | ₩42,959 | ₩42,116 | ₩42,865 | +0.34% | 54.2만 |
|---|
| 2026.04.27 | ₩43,053 | ₩43,855 | ₩42,431 | ₩42,518 | -1.24% | 63.1만 |
|---|
| 2026.04.24 | ₩43,347 | ₩43,761 | ₩42,464 | ₩43,414 | +0.15% | 41만 |
|---|
| 2026.04.23 | ₩42,705 | ₩43,494 | ₩42,223 | ₩43,454 | +1.75% | 59.6만 |
|---|
| 2026.04.22 | ₩44,243 | ₩44,243 | ₩42,451 | ₩42,598 | -3.72% | 71.5만 |
|---|
| 2026.04.21 | ₩44,537 | ₩44,671 | ₩43,494 | ₩43,989 | -1.23% | 60.8만 |
|---|
| 2026.04.20 | ₩44,069 | ₩44,938 | ₩43,875 | ₩44,657 | +1.34% | 39.8만 |
|---|
| 2026.04.17 | ₩43,547 | ₩44,457 | ₩43,447 | ₩44,390 | +1.93% | 74.3만 |
|---|
| 2026.04.16 | ₩42,504 | ₩43,213 | ₩42,491 | ₩43,093 | +1.38% | 83만 |
|---|
| 2026.04.15 | ₩42,972 | ₩43,019 | ₩41,956 | ₩42,531 | -1.03% | 81.6만 |
|---|
| 2026.04.14 | ₩42,437 | ₩43,374 | ₩42,344 | ₩43,226 | +1.86% | 58만 |
|---|
| 2026.04.13 | ₩42,544 | ₩42,544 | ₩41,802 | ₩42,451 | -0.22% | 47.6만 |
|---|
| 2026.04.10 | ₩42,798 | ₩43,039 | ₩42,424 | ₩42,772 | -0.06% | 39.3만 |
|---|
| 2026.04.09 | ₩41,769 | ₩43,233 | ₩41,407 | ₩42,611 | +2.02% | 48.8만 |
|---|
| 2026.04.08 | ₩41,327 | ₩42,103 | ₩41,086 | ₩42,063 | +1.78% | 65.4만 |
|---|
| 2026.04.07 | ₩40,284 | ₩40,719 | ₩39,983 | ₩40,458 | +0.43% | 38만 |
|---|
| 2026.04.06 | ₩41,100 | ₩41,314 | ₩40,592 | ₩40,605 | -1.20% | 55.3만 |
|---|
| 2026.04.02 | ₩40,337 | ₩41,492 | ₩40,124 | ₩41,314 | +2.42% | 57.4만 |
|---|
| 2026.04.01 | ₩40,511 | ₩40,913 | ₩40,177 | ₩40,699 | +0.46% | 52.6만 |
|---|
| 2026.03.31 | ₩40,739 | ₩40,765 | ₩39,522 | ₩40,498 | -0.59% | 199.2만 |
|---|
| 2026.03.30 | ₩40,832 | ₩40,832 | ₩39,341 | ₩39,829 | -2.46% | 69.1만 |
|---|
| 2026.03.27 | ₩39,976 | ₩40,190 | ₩39,568 | ₩40,137 | +0.40% | 67.2만 |
|---|
| 2026.03.26 | ₩40,779 | ₩41,568 | ₩39,990 | ₩40,137 | -1.57% | 94.4만 |
|---|
| 2026.03.25 | ₩41,488 | ₩41,548 | ₩40,358 | ₩40,899 | -1.42% | 55.2만 |
|---|
| 2026.03.24 | ₩41,381 | ₩42,143 | ₩40,872 | ₩41,060 | -0.78% | 73.4만 |
|---|
| 2026.03.23 | ₩41,621 | ₩42,571 | ₩41,180 | ₩41,782 | +0.39% | 75만 |
|---|
| 2026.03.20 | ₩42,424 | ₩42,665 | ₩40,284 | ₩40,538 | -4.45% | 644.7만 |
|---|
| 2026.03.19 | ₩42,384 | ₩43,093 | ₩42,344 | ₩42,504 | +0.28% | 69.5만 |
|---|
| 2026.03.18 | ₩43,521 | ₩44,263 | ₩42,745 | ₩42,785 | -1.69% | 124.6만 |
|---|
| 2026.03.17 | ₩43,962 | ₩44,978 | ₩43,253 | ₩44,189 | +0.52% | 130.1만 |
|---|
| 2026.03.16 | ₩43,882 | ₩44,805 | ₩43,414 | ₩43,628 | -0.58% | 180.6만 |
|---|
| 2026.03.13 | ₩42,745 | ₩43,073 | ₩42,143 | ₩42,464 | -0.66% | 95.2만 |
|---|
| 2026.03.12 | ₩42,370 | ₩43,186 | ₩41,855 | ₩42,103 | -0.63% | 81.4만 |
|---|
| 2026.03.11 | ₩42,852 | ₩43,748 | ₩41,996 | ₩42,745 | -0.25% | 116.8만 |
|---|
| 2026.03.10 | ₩42,732 | ₩43,808 | ₩42,397 | ₩43,079 | +0.81% | 111.5만 |
|---|
| 2026.03.09 | ₩41,889 | ₩42,959 | ₩41,127 | ₩42,611 | +1.72% | 101.9만 |
|---|
| 2026.03.06 | ₩43,414 | ₩43,414 | ₩42,277 | ₩42,544 | -2.00% | 97.5만 |
|---|
| 2026.03.05 | ₩43,333 | ₩44,136 | ₩43,180 | ₩43,440 | +0.25% | 70.6만 |
|---|
| 2026.03.04 | ₩43,601 | ₩44,069 | ₩42,946 | ₩43,882 | +0.64% | 90.7만 |
|---|
| 2026.03.03 | ₩44,109 | ₩44,443 | ₩42,678 | ₩43,454 | -1.49% | 117.5만 |
|---|
| 2026.03.02 | ₩44,056 | ₩45,955 | ₩43,902 | ₩45,019 | +2.19% | 83.6만 |
|---|
| 2026.02.27 | ₩43,708 | ₩45,226 | ₩43,708 | ₩44,604 | +2.05% | 298.1만 |
|---|
| 2026.02.26 | ₩44,243 | ₩45,259 | ₩42,925 | ₩44,136 | -0.24% | 142.7만 |
|---|
| 2026.02.25 | ₩44,965 | ₩45,313 | ₩43,594 | ₩44,042 | -2.05% | 77.5만 |
|---|
| 2026.02.24 | ₩46,637 | ₩47,413 | ₩44,604 | ₩44,631 | -4.30% | 110.1만 |
|---|
| 2026.02.23 | ₩46,543 | ₩47,439 | ₩46,182 | ₩46,704 | +0.34% | 140.2만 |
|---|
| 2026.02.20 | ₩45,380 | ₩46,771 | ₩44,871 | ₩46,610 | +2.71% | 74.6만 |
|---|
| 2026.02.19 | ₩44,791 | ₩45,313 | ₩44,350 | ₩44,898 | +0.24% | 66.6만 |
|---|
| 2026.02.18 | ₩45,741 | ₩46,530 | ₩44,724 | ₩44,764 | -2.13% | 58.7만 |
|---|
| 2026.02.17 | ₩44,216 | ₩45,921 | ₩43,902 | ₩45,848 | +3.69% | 69만 |
|---|
| 2026.02.13 | ₩42,852 | ₩43,935 | ₩42,304 | ₩43,935 | +2.53% | 60.8만 |
|---|
| 2026.02.12 | ₩43,935 | ₩44,711 | ₩42,611 | ₩42,905 | -2.34% | 73.9만 |
|---|
| 2026.02.11 | ₩43,601 | ₩44,036 | ₩43,012 | ₩43,601 | 0.00% | 39.1만 |
|---|
| 2026.02.10 | ₩42,892 | ₩44,015 | ₩42,859 | ₩43,521 | +1.47% | 32.9만 |
|---|
| 2026.02.09 | ₩42,584 | ₩43,078 | ₩42,263 | ₩42,972 | +0.91% | 26만 |
|---|
| 2026.02.06 | ₩42,798 | ₩43,815 | ₩42,611 | ₩42,879 | +0.19% | 54만 |
|---|
| 2026.02.05 | ₩42,531 | ₩43,200 | ₩42,223 | ₩42,464 | -0.16% | 109.4만 |
|---|
| 2026.02.04 | ₩42,424 | ₩44,243 | ₩42,036 | ₩43,654 | +2.90% | 74만 |
|---|
| 2026.02.03 | ₩41,769 | ₩43,067 | ₩41,755 | ₩42,183 | +0.99% | 71.6만 |
|---|
| 2026.02.02 | ₩41,514 | ₩42,257 | ₩41,461 | ₩41,862 | +0.84% | 63.2만 |
|---|
| 2026.01.30 | ₩41,983 | ₩42,203 | ₩41,341 | ₩42,049 | +0.16% | 46.5만 |
|---|
| 2026.01.29 | ₩41,728 | ₩42,437 | ₩41,528 | ₩42,063 | +0.80% | 82.8만 |
|---|
| 2026.01.28 | ₩42,437 | ₩42,865 | ₩41,528 | ₩41,648 | -1.86% | 47.4만 |
|---|
| 2026.01.27 | ₩42,076 | ₩42,491 | ₩41,835 | ₩42,357 | +0.67% | 65만 |
|---|
| 2026.01.26 | ₩43,106 | ₩43,106 | ₩41,829 | ₩42,304 | -1.86% | 60.3만 |
|---|
| 2026.01.23 | ₩42,986 | ₩43,106 | ₩42,558 | ₩42,691 | -0.68% | 61.2만 |
|---|
| 2026.01.22 | ₩42,999 | ₩43,842 | ₩42,651 | ₩42,905 | -0.22% | 73.4만 |
|---|
| 2026.01.21 | ₩43,668 | ₩43,975 | ₩42,879 | ₩43,240 | -0.98% | 132만 |
|---|
| 2026.01.20 | ₩44,323 | ₩44,617 | ₩43,173 | ₩43,280 | -2.35% | 91.2만 |
|---|
| 2026.01.16 | ₩45,179 | ₩45,299 | ₩44,437 | ₩44,992 | -0.41% | 42.1만 |
|---|
| 2026.01.15 | ₩44,336 | ₩45,333 | ₩43,815 | ₩45,299 | +2.17% | 53.4만 |
|---|
| 2026.01.14 | ₩43,280 | ₩44,243 | ₩43,280 | ₩44,229 | +2.19% | 55.5만 |
|---|
| 2026.01.13 | ₩43,387 | ₩43,567 | ₩42,263 | ₩43,186 | -0.46% | 60.6만 |
|---|
| 2026.01.12 | ₩42,865 | ₩43,922 | ₩42,865 | ₩43,427 | +1.31% | 46.7만 |
|---|
| 2026.01.09 | ₩42,544 | ₩43,280 | ₩42,009 | ₩43,093 | +1.29% | 106만 |
|---|
| 2026.01.08 | ₩41,448 | ₩42,611 | ₩40,939 | ₩42,344 | +2.16% | 111만 |
|---|
| 2026.01.07 | ₩42,431 | ₩42,999 | ₩41,575 | ₩41,835 | -1.40% | 146.3만 |
|---|
| 2026.01.06 | ₩41,046 | ₩42,651 | ₩41,046 | ₩42,638 | +3.88% | 104.6만 |
|---|
| 2026.01.05 | ₩41,341 | ₩41,488 | ₩40,511 | ₩41,314 | -0.06% | 85.9만 |
|---|
| 2026.01.02 | ₩41,274 | ₩41,648 | ₩40,926 | ₩41,140 | -0.32% | 46.2만 |
|---|
| 2025.12.31 | ₩41,929 | ₩42,063 | ₩41,287 | ₩41,381 | -1.31% | 55.9만 |
|---|
| 2025.12.30 | ₩41,876 | ₩42,380 | ₩41,675 | ₩41,969 | +0.22% | 36.6만 |
|---|
| 2025.12.29 | ₩42,223 | ₩42,798 | ₩41,715 | ₩41,795 | -1.01% | 31.3만 |
|---|
| 2025.12.26 | ₩42,491 | ₩42,732 | ₩41,902 | ₩42,156 | -0.79% | 38만 |
|---|
| 2025.12.24 | ₩42,304 | ₩42,745 | ₩41,983 | ₩42,223 | -0.19% | 21.4만 |
|---|
| 2025.12.23 | ₩42,491 | ₩42,691 | ₩41,715 | ₩41,769 | -1.70% | 48.2만 |
|---|
| 2025.12.22 | ₩41,889 | ₩42,745 | ₩41,889 | ₩42,397 | +1.21% | 56만 |
|---|
| 2025.12.19 | ₩41,916 | ₩42,758 | ₩41,541 | ₩41,969 | +0.13% | 343.6만 |
|---|
| 2025.12.18 | ₩42,798 | ₩43,394 | ₩41,708 | ₩42,143 | -1.53% | 76.7만 |
|---|
| 2025.12.17 | ₩42,745 | ₩43,582 | ₩42,745 | ₩43,160 | +0.97% | 45.9만 |
|---|
| 2025.12.16 | ₩43,708 | ₩44,082 | ₩42,825 | ₩42,839 | -1.99% | 70.3만 |
|---|
| 2025.12.15 | ₩44,283 | ₩44,738 | ₩43,293 | ₩43,387 | -2.02% | 51.9만 |
|---|
| 2025.12.12 | ₩44,550 | ₩45,139 | ₩43,748 | ₩43,788 | -1.71% | 66.7만 |
|---|
| 2025.12.11 | ₩44,604 | ₩44,805 | ₩43,955 | ₩44,350 | -0.57% | 64.8만 |
|---|
| 2025.12.10 | ₩43,320 | ₩44,216 | ₩43,119 | ₩43,761 | +1.02% | 62만 |
|---|
| 2025.12.09 | ₩44,363 | ₩44,791 | ₩43,487 | ₩43,561 | -1.81% | 86.2만 |
|---|
| 2025.12.08 | ₩44,136 | ₩44,738 | ₩43,788 | ₩44,417 | +0.64% | 105.1만 |
|---|
| 2025.12.05 | ₩43,735 | ₩44,081 | ₩43,160 | ₩44,015 | +0.64% | 67.8만 |
|---|
| 2025.12.04 | ₩44,176 | ₩44,443 | ₩43,534 | ₩43,694 | -1.09% | 78.6만 |
|---|
| 2025.12.03 | ₩43,882 | ₩44,657 | ₩43,614 | ₩44,136 | +0.58% | 96.4만 |
|---|
| 2025.12.02 | ₩43,935 | ₩43,935 | ₩43,267 | ₩43,681 | -0.58% | 49.8만 |
|---|
| 2025.12.01 | ₩43,160 | ₩43,641 | ₩42,905 | ₩43,467 | +0.71% | 50.9만 |
|---|
| 2025.11.28 | ₩43,467 | ₩44,042 | ₩42,959 | ₩43,708 | +0.55% | 26만 |
|---|
| 2025.11.26 | ₩42,946 | ₩44,229 | ₩42,946 | ₩43,601 | +1.53% | 65.2만 |
|---|
| 2025.11.25 | ₩42,156 | ₩42,986 | ₩41,842 | ₩42,718 | +1.33% | 77.7만 |
|---|
| 2025.11.24 | ₩41,247 | ₩42,096 | ₩41,140 | ₩41,702 | +1.10% | 255.4만 |
|---|
| 2025.11.21 | ₩41,167 | ₩42,424 | ₩40,351 | ₩41,728 | +1.36% | 86.4만 |
|---|
| 2025.11.20 | ₩41,635 | ₩42,357 | ₩40,959 | ₩41,086 | -1.32% | 71.8만 |
|---|
| 2025.11.19 | ₩42,665 | ₩43,106 | ₩40,699 | ₩41,809 | -2.01% | 114.3만 |
|---|
| 2025.11.18 | ₩42,852 | ₩42,852 | ₩42,317 | ₩42,531 | -0.75% | 62.1만 |
|---|
| 2025.11.17 | ₩43,694 | ₩44,684 | ₩42,344 | ₩42,558 | -2.60% | 45.9만 |
|---|
| 2025.11.14 | ₩42,959 | ₩44,122 | ₩42,130 | ₩43,748 | +1.84% | 57.3만 |
|---|
| 2025.11.13 | ₩43,801 | ₩44,657 | ₩43,079 | ₩43,708 | -0.21% | 69.1만 |
|---|
| 2025.11.12 | ₩44,403 | ₩44,651 | ₩43,801 | ₩43,842 | -1.27% | 87.7만 |
|---|
| 2025.11.11 | ₩44,764 | ₩45,152 | ₩44,116 | ₩44,764 | 0.00% | 55.6만 |
|---|
| 2025.11.10 | ₩45,433 | ₩45,888 | ₩44,457 | ₩44,457 | -2.15% | 45.6만 |
|---|
| 2025.11.07 | ₩45,995 | ₩47,185 | ₩45,206 | ₩45,674 | -0.70% | 84.3만 |
|---|
| 2025.11.06 | ₩45,661 | ₩46,162 | ₩44,684 | ₩45,647 | -0.03% | 83만 |
|---|
| 2025.11.05 | ₩46,062 | ₩46,476 | ₩45,447 | ₩46,129 | +0.15% | 70.2만 |
|---|
| 2025.11.04 | ₩45,714 | ₩46,249 | ₩44,818 | ₩45,687 | -0.06% | 68.7만 |
|---|
| 2025.11.03 | ₩45,433 | ₩46,062 | ₩44,457 | ₩46,062 | +1.38% | 72.5만 |
|---|
| 2025.10.31 | ₩46,744 | ₩46,744 | ₩45,821 | ₩45,941 | -1.72% | 79.5만 |
|---|
| 2025.10.30 | ₩48,376 | ₩49,379 | ₩46,597 | ₩46,811 | -3.23% | 60.6만 |
|---|
| 2025.10.29 | ₩49,432 | ₩49,793 | ₩47,974 | ₩48,282 | -2.33% | 97.7만 |
|---|
| 2025.10.28 | ₩49,994 | ₩50,128 | ₩49,145 | ₩49,820 | -0.35% | 102.5만 |
|---|
| 2025.10.27 | ₩50,716 | ₩50,783 | ₩50,007 | ₩50,168 | -1.08% | 91.9만 |
|---|
| 2025.10.24 | ₩51,077 | ₩51,746 | ₩50,582 | ₩50,649 | -0.84% | 59.6만 |
|---|
| 2025.10.23 | ₩50,449 | ₩50,970 | ₩49,874 | ₩50,756 | +0.61% | 82.4만 |
|---|
| 2025.10.22 | ₩50,235 | ₩50,775 | ₩49,486 | ₩50,569 | +0.67% | 46.4만 |
|---|
| 2025.10.21 | ₩49,499 | ₩50,542 | ₩49,399 | ₩50,208 | +1.43% | 70.8만 |
|---|
| 2025.10.20 | ₩48,723 | ₩49,432 | ₩48,473 | ₩49,432 | +1.45% | 48.5만 |
|---|
| 2025.10.17 | ₩48,175 | ₩49,352 | ₩48,014 | ₩49,044 | +1.80% | 98.9만 |
|---|
| 2025.10.16 | ₩48,362 | ₩48,924 | ₩46,476 | ₩48,924 | +1.16% | 70.7만 |
|---|
| 2025.10.15 | ₩48,028 | ₩48,817 | ₩46,904 | ₩47,613 | -0.86% | 69.6만 |
|---|
| 2025.10.14 | ₩46,931 | ₩47,915 | ₩46,717 | ₩47,560 | +1.34% | 46.5만 |
|---|
| 2025.10.13 | ₩46,757 | ₩47,379 | ₩46,490 | ₩47,132 | +0.80% | 62.9만 |
|---|
| 2025.10.10 | ₩47,145 | ₩47,821 | ₩46,389 | ₩46,690 | -0.96% | 79.8만 |
|---|
| 2025.10.09 | ₩47,747 | ₩47,974 | ₩46,777 | ₩47,332 | -0.87% | 66.2만 |
|---|
| 2025.10.08 | ₩47,774 | ₩48,148 | ₩47,138 | ₩47,867 | +0.20% | 87.1만 |
|---|
| 2025.10.07 | ₩47,092 | ₩48,075 | ₩45,808 | ₩47,948 | +1.82% | 90.3만 |
|---|
| 2025.10.06 | ₩48,135 | ₩48,168 | ₩46,410 | ₩46,944 | -2.47% | 143.3만 |
|---|
| 2025.10.03 | ₩48,817 | ₩50,422 | ₩47,627 | ₩48,068 | -1.53% | 139.6만 |
|---|
| 2025.10.02 | ₩50,154 | ₩50,529 | ₩46,677 | ₩49,914 | -0.48% | 205.3만 |
|---|
| 2025.10.01 | ₩48,630 | ₩51,465 | ₩48,630 | ₩51,385 | +5.67% | 76.5만 |
|---|
| 2025.09.30 | ₩50,663 | ₩51,465 | ₩49,379 | ₩50,342 | -0.63% | 114.1만 |
|---|
| 2025.09.29 | ₩49,245 | ₩50,475 | ₩48,670 | ₩49,820 | +1.17% | 83.6만 |
|---|
| 2025.09.26 | ₩48,951 | ₩50,556 | ₩48,148 | ₩49,352 | +0.82% | 53.3만 |
|---|
| 2025.09.25 | ₩48,870 | ₩49,546 | ₩48,162 | ₩48,563 | -0.63% | 22.4만 |
|---|
| 2025.09.24 | ₩49,098 | ₩49,379 | ₩48,148 | ₩48,750 | -0.71% | 31.1만 |
|---|
| 2025.09.23 | ₩49,486 | ₩49,947 | ₩48,991 | ₩49,486 | 0.00% | 17.2만 |
|---|
| 2025.09.22 | ₩49,218 | ₩49,750 | ₩48,790 | ₩49,432 | +0.43% | 26.1만 |
|---|
| 2025.09.19 | ₩51,251 | ₩51,425 | ₩49,459 | ₩49,553 | -3.31% | 118.8만 |
|---|
| 2025.09.18 | ₩51,692 | ₩52,147 | ₩50,957 | ₩51,157 | -1.03% | 41.8만 |
|---|
| 2025.09.17 | ₩52,308 | ₩52,401 | ₩51,392 | ₩51,692 | -1.18% | 73.7만 |
|---|
| 2025.09.16 | ₩51,626 | ₩52,120 | ₩50,850 | ₩51,813 | +0.36% | 62.8만 |
|---|
| 2025.09.15 | ₩52,334 | ₩53,190 | ₩51,271 | ₩51,813 | -1.00% | 45.3만 |
|---|
| 2025.09.12 | ₩51,585 | ₩52,361 | ₩51,572 | ₩52,147 | +1.09% | 38.2만 |
|---|
| 2025.09.11 | ₩50,716 | ₩51,806 | ₩50,716 | ₩51,706 | +1.95% | 29.4만 |
|---|
| 2025.09.10 | ₩50,542 | ₩51,251 | ₩50,301 | ₩50,649 | +0.21% | 28.6만 |
|---|
| 2025.09.09 | ₩50,462 | ₩50,502 | ₩49,981 | ₩50,368 | -0.19% | 26.5만 |
|---|
| 2025.09.08 | ₩49,874 | ₩50,382 | ₩49,218 | ₩50,315 | +0.88% | 29만 |
|---|
| 2025.09.05 | ₩49,392 | ₩50,462 | ₩49,379 | ₩49,940 | +1.11% | 39만 |
|---|
| 2025.09.04 | ₩48,523 | ₩49,298 | ₩48,342 | ₩49,218 | +1.43% | 36.4만 |
|---|
| 2025.09.03 | ₩48,081 | ₩48,683 | ₩47,613 | ₩48,523 | +0.92% | 36.9만 |
|---|
| 2025.09.02 | ₩48,309 | ₩48,817 | ₩48,028 | ₩48,228 | -0.17% | 36.6만 |
|---|
| 2025.08.29 | ₩49,272 | ₩49,833 | ₩48,309 | ₩48,670 | -1.22% | 45.7만 |
|---|