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 | ₩43,911 | ₩44,252 | ₩43,724 | ₩43,871 | -0.09% | 38.4만 |
| 2026.10.08 | — | — | — | ₩43,711 | — | — |
| 2026.10.06 | — | — | — | ₩44,018 | — | — |
| 2026.10.02 | — | — | — | ₩43,443 | — | — |
| 2026.09.30 | — | — | — | ₩43,190 | — | — |
| 2026.09.25 | — | — | — | ₩42,401 | — | — |
| 2026.09.04 | ₩43,831 | ₩44,459 | ₩43,256 | ₩43,537 | -0.67% | 52.6만 |
| 2026.09.03 | ₩44,031 | ₩44,399 | ₩43,457 | ₩44,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.46% |
| 70.2만 |
| 2026.09.02 | ₩43,403 | ₩43,757 | ₩42,646 | ₩43,377 | -0.06% | 119.5만 |
|---|
| 2026.09.01 | ₩43,684 | ₩44,072 | ₩43,076 | ₩43,430 | -0.58% | 69만 |
|---|
| 2026.08.31 | ₩43,938 | ₩44,319 | ₩42,942 | ₩43,390 | -1.25% | 78.3만 |
|---|
| 2026.08.28 | ₩44,606 | ₩44,820 | ₩44,005 | ₩44,152 | -1.02% | 69.8만 |
|---|
| 2026.08.27 | ₩44,259 | ₩44,753 | ₩44,138 | ₩44,619 | +0.82% | 94.6만 |
|---|
| 2026.08.26 | ₩45,608 | ₩45,735 | ₩45,034 | ₩45,381 | -0.50% | 143.5만 |
|---|
| 2026.08.25 | ₩45,421 | ₩45,702 | ₩44,766 | ₩45,488 | +0.15% | 72만 |
|---|
| 2026.08.24 | ₩45,688 | ₩45,929 | ₩45,040 | ₩45,247 | -0.97% | 54.1만 |
|---|
| 2026.08.21 | ₩46,183 | ₩46,216 | ₩45,715 | ₩45,715 | -1.01% | 40만 |
|---|
| 2026.08.20 | ₩45,769 | ₩46,263 | ₩45,314 | ₩46,023 | +0.55% | 42.1만 |
|---|
| 2026.08.19 | ₩45,849 | ₩46,784 | ₩45,835 | ₩46,049 | +0.44% | 76.3만 |
|---|
| 2026.08.18 | ₩45,862 | ₩46,076 | ₩44,780 | ₩45,608 | -0.55% | 77.8만 |
|---|
| 2026.08.17 | ₩45,034 | ₩45,568 | ₩44,948 | ₩45,568 | +1.19% | 46.2만 |
|---|
| 2026.08.14 | ₩45,421 | ₩46,103 | ₩45,278 | ₩45,635 | +0.47% | 45.2만 |
|---|
| 2026.08.13 | ₩45,261 | ₩45,842 | ₩44,793 | ₩45,742 | +1.06% | 65만 |
|---|
| 2026.08.12 | ₩45,541 | ₩45,541 | ₩44,833 | ₩45,047 | -1.09% | 40.6만 |
|---|
| 2026.08.11 | ₩45,207 | ₩45,809 | ₩45,207 | ₩45,475 | +0.59% | 39.9만 |
|---|
| 2026.08.10 | ₩45,475 | ₩45,782 | ₩44,559 | ₩45,421 | -0.12% | 99.7만 |
|---|
| 2026.08.07 | ₩46,049 | ₩46,664 | ₩45,729 | ₩45,849 | -0.44% | 40.3만 |
|---|
| 2026.08.06 | ₩47,105 | ₩47,359 | ₩45,635 | ₩46,049 | -2.24% | 90.8만 |
|---|
| 2026.08.05 | ₩44,539 | ₩45,448 | ₩44,443 | ₩45,234 | +1.56% | 60.4만 |
|---|
| 2026.08.04 | ₩44,472 | ₩45,461 | ₩44,058 | ₩45,007 | +1.20% | 74.6만 |
|---|
| 2026.08.03 | ₩45,114 | ₩45,314 | ₩44,718 | ₩44,927 | -0.41% | 73.1만 |
|---|
| 2026.07.31 | ₩44,472 | ₩44,994 | ₩44,058 | ₩44,820 | +0.78% | 36.7만 |
|---|
| 2026.07.30 | ₩46,397 | ₩46,423 | ₩44,606 | ₩44,847 | -3.34% | 39.9만 |
|---|
| 2026.07.29 | ₩47,359 | ₩47,519 | ₩46,490 | ₩46,664 | -1.47% | 140.3만 |
|---|
| 2026.07.28 | ₩47,533 | ₩48,000 | ₩47,051 | ₩47,292 | -0.51% | 85.2만 |
|---|
| 2026.07.27 | ₩46,504 | ₩47,412 | ₩46,504 | ₩46,945 | +0.95% | 46.6만 |
|---|
| 2026.07.24 | ₩45,354 | ₩46,731 | ₩45,127 | ₩46,423 | +2.36% | 53만 |
|---|
| 2026.07.23 | ₩45,782 | ₩46,076 | ₩44,873 | ₩45,034 | -1.63% | 57.7만 |
|---|
| 2026.07.22 | ₩45,675 | ₩46,023 | ₩45,392 | ₩45,835 | +0.35% | 89만 |
|---|
| 2026.07.21 | ₩45,154 | ₩46,009 | ₩44,566 | ₩45,916 | +1.69% | 134.1만 |
|---|
| 2026.07.20 | ₩45,341 | ₩45,568 | ₩44,967 | ₩45,100 | -0.53% | 82.2만 |
|---|
| 2026.07.17 | ₩46,838 | ₩47,867 | ₩45,688 | ₩45,822 | -2.17% | 114.5만 |
|---|
| 2026.07.16 | ₩44,606 | ₩47,078 | ₩44,392 | ₩46,771 | +4.85% | 231.3만 |
|---|
| 2026.07.15 | ₩44,619 | ₩44,974 | ₩44,192 | ₩44,272 | -0.78% | 43만 |
|---|
| 2026.07.14 | ₩44,700 | ₩44,900 | ₩44,245 | ₩44,352 | -0.78% | 31.3만 |
|---|
| 2026.07.13 | ₩43,858 | ₩44,546 | ₩43,430 | ₩44,299 | +1.01% | 34.3만 |
|---|
| 2026.07.10 | ₩43,484 | ₩44,218 | ₩43,390 | ₩44,085 | +1.38% | 27.9만 |
|---|
| 2026.07.09 | ₩43,216 | ₩43,884 | ₩43,216 | ₩43,457 | +0.56% | 35.4만 |
|---|
| 2026.07.08 | ₩43,497 | ₩43,550 | ₩42,775 | ₩43,497 | 0.00% | 88.2만 |
|---|
| 2026.07.07 | ₩44,045 | ₩44,486 | ₩43,457 | ₩43,484 | -1.27% | 51.8만 |
|---|
| 2026.07.06 | ₩44,673 | ₩44,740 | ₩43,350 | ₩43,831 | -1.88% | 48.6만 |
|---|
| 2026.07.02 | ₩45,141 | ₩45,234 | ₩44,365 | ₩44,994 | -0.33% | 88.2만 |
|---|
| 2026.07.01 | ₩44,740 | ₩44,740 | ₩43,457 | ₩44,472 | -0.60% | 68.1만 |
|---|
| 2026.06.30 | ₩43,136 | ₩43,751 | ₩42,829 | ₩43,430 | +0.68% | 97.7만 |
|---|
| 2026.06.29 | ₩44,593 | ₩44,994 | ₩43,377 | ₩43,938 | -1.47% | 65.9만 |
|---|
| 2026.06.26 | ₩44,178 | ₩44,766 | ₩43,811 | ₩44,686 | +1.15% | 198.8만 |
|---|
| 2026.06.25 | ₩44,005 | ₩44,352 | ₩43,149 | ₩43,804 | -0.46% | 50만 |
|---|
| 2026.06.24 | ₩43,978 | ₩44,178 | ₩43,350 | ₩43,898 | -0.18% | 57.5만 |
|---|
| 2026.06.23 | ₩43,818 | ₩44,365 | ₩43,337 | ₩43,470 | -0.79% | 55.4만 |
|---|
| 2026.06.22 | ₩43,631 | ₩44,138 | ₩43,256 | ₩43,270 | -0.83% | 59.6만 |
|---|
| 2026.06.18 | ₩43,163 | ₩43,884 | ₩42,722 | ₩43,671 | +1.18% | 84.1만 |
|---|
| 2026.06.17 | ₩42,441 | ₩42,989 | ₩42,100 | ₩42,642 | +0.47% | 65.7만 |
|---|
| 2026.06.16 | ₩43,350 | ₩43,537 | ₩42,555 | ₩42,695 | -1.51% | 37만 |
|---|
| 2026.06.15 | ₩43,283 | ₩43,644 | ₩42,749 | ₩43,096 | -0.43% | 51.7만 |
|---|
| 2026.06.12 | ₩43,230 | ₩43,911 | ₩42,869 | ₩43,083 | -0.34% | 42.4만 |
|---|
| 2026.06.11 | ₩44,165 | ₩44,619 | ₩43,029 | ₩43,310 | -1.94% | 75.5만 |
|---|
| 2026.06.10 | ₩43,564 | ₩44,432 | ₩43,550 | ₩43,951 | +0.89% | 102.7만 |
|---|
| 2026.06.09 | ₩42,762 | ₩44,005 | ₩42,695 | ₩43,631 | +2.03% | 62.3만 |
|---|
| 2026.06.08 | ₩41,452 | ₩42,334 | ₩41,285 | ₩42,321 | +2.10% | 57만 |
|---|
| 2026.06.05 | ₩40,744 | ₩41,639 | ₩40,731 | ₩41,305 | +1.38% | 98.8만 |
|---|
| 2026.06.04 | ₩41,252 | ₩41,392 | ₩40,597 | ₩41,105 | -0.36% | 85.5만 |
|---|
| 2026.06.03 | ₩40,677 | ₩41,439 | ₩40,397 | ₩40,463 | -0.53% | 61.3만 |
|---|
| 2026.06.02 | ₩40,544 | ₩41,118 | ₩40,357 | ₩41,038 | +1.22% | 53.4만 |
|---|
| 2026.06.01 | ₩41,292 | ₩41,720 | ₩40,902 | ₩40,998 | -0.71% | 48.9만 |
|---|
| 2026.05.29 | ₩41,653 | ₩42,080 | ₩41,132 | ₩41,760 | +0.26% | 118.5만 |
|---|
| 2026.05.28 | ₩42,147 | ₩42,882 | ₩41,666 | ₩42,134 | -0.03% | 74.9만 |
|---|
| 2026.05.27 | ₩41,746 | ₩42,067 | ₩41,406 | ₩41,880 | +0.32% | 81.2만 |
|---|
| 2026.05.26 | ₩41,466 | ₩41,773 | ₩41,312 | ₩41,466 | 0.00% | 50.6만 |
|---|
| 2026.05.22 | ₩41,332 | ₩41,446 | ₩40,838 | ₩41,399 | +0.16% | 57.3만 |
|---|
| 2026.05.21 | ₩40,731 | ₩41,412 | ₩39,982 | ₩41,252 | +1.28% | 56.2만 |
|---|
| 2026.05.20 | ₩39,501 | ₩41,285 | ₩39,501 | ₩41,185 | +4.26% | 78.4만 |
|---|
| 2026.05.19 | ₩39,608 | ₩39,956 | ₩39,301 | ₩39,595 | -0.03% | 43.4만 |
|---|
| 2026.05.18 | ₩39,648 | ₩40,383 | ₩39,508 | ₩39,982 | +0.84% | 54.1만 |
|---|
| 2026.05.15 | ₩40,998 | ₩41,458 | ₩39,314 | ₩39,608 | -3.39% | 66.9만 |
|---|
| 2026.05.14 | ₩41,867 | ₩42,187 | ₩41,065 | ₩41,105 | -1.82% | 94.2만 |
|---|
| 2026.05.13 | ₩42,281 | ₩42,381 | ₩41,198 | ₩41,305 | -2.31% | 38.6만 |
|---|
| 2026.05.12 | ₩43,323 | ₩43,323 | ₩42,214 | ₩42,428 | -2.07% | 46.9만 |
|---|
| 2026.05.11 | ₩43,550 | ₩43,938 | ₩43,043 | ₩43,203 | -0.80% | 35.5만 |
|---|
| 2026.05.08 | ₩44,900 | ₩44,900 | ₩43,484 | ₩43,510 | -3.10% | 77.5만 |
|---|
| 2026.05.07 | ₩43,457 | ₩45,421 | ₩43,136 | ₩44,740 | +2.95% | 111.3만 |
|---|
| 2026.05.06 | ₩42,201 | ₩43,290 | ₩41,760 | ₩42,882 | +1.61% | 79.8만 |
|---|
| 2026.05.05 | ₩40,891 | ₩41,613 | ₩40,490 | ₩41,426 | +1.31% | 67.4만 |
|---|
| 2026.05.04 | ₩41,426 | ₩41,579 | ₩40,103 | ₩40,597 | -2.00% | 64.4만 |
|---|
| 2026.05.01 | ₩42,080 | ₩42,294 | ₩41,439 | ₩41,880 | -0.48% | 67.8만 |
|---|
| 2026.04.30 | ₩42,120 | ₩42,294 | ₩41,613 | ₩42,067 | -0.13% | 86.1만 |
|---|
| 2026.04.29 | ₩42,588 | ₩43,123 | ₩41,893 | ₩42,174 | -0.97% | 54.5만 |
|---|
| 2026.04.28 | ₩42,682 | ₩42,922 | ₩42,080 | ₩42,829 | +0.34% | 54.2만 |
|---|
| 2026.04.27 | ₩43,016 | ₩43,818 | ₩42,394 | ₩42,481 | -1.24% | 63.1만 |
|---|
| 2026.04.24 | ₩43,310 | ₩43,724 | ₩42,428 | ₩43,377 | +0.15% | 41만 |
|---|
| 2026.04.23 | ₩42,668 | ₩43,457 | ₩42,187 | ₩43,417 | +1.75% | 59.6만 |
|---|
| 2026.04.22 | ₩44,205 | ₩44,205 | ₩42,414 | ₩42,561 | -3.72% | 71.5만 |
|---|
| 2026.04.21 | ₩44,499 | ₩44,633 | ₩43,457 | ₩43,951 | -1.23% | 60.8만 |
|---|
| 2026.04.20 | ₩44,031 | ₩44,900 | ₩43,838 | ₩44,619 | +1.34% | 39.8만 |
|---|
| 2026.04.17 | ₩43,510 | ₩44,419 | ₩43,410 | ₩44,352 | +1.93% | 74.3만 |
|---|
| 2026.04.16 | ₩42,468 | ₩43,176 | ₩42,455 | ₩43,056 | +1.38% | 83만 |
|---|
| 2026.04.15 | ₩42,936 | ₩42,982 | ₩41,920 | ₩42,495 | -1.03% | 81.6만 |
|---|
| 2026.04.14 | ₩42,401 | ₩43,337 | ₩42,308 | ₩43,190 | +1.86% | 58만 |
|---|
| 2026.04.13 | ₩42,508 | ₩42,508 | ₩41,766 | ₩42,414 | -0.22% | 47.6만 |
|---|
| 2026.04.10 | ₩42,762 | ₩43,002 | ₩42,388 | ₩42,735 | -0.06% | 39.3만 |
|---|
| 2026.04.09 | ₩41,733 | ₩43,196 | ₩41,372 | ₩42,575 | +2.02% | 48.8만 |
|---|
| 2026.04.08 | ₩41,292 | ₩42,067 | ₩41,051 | ₩42,027 | +1.78% | 65.4만 |
|---|
| 2026.04.07 | ₩40,250 | ₩40,684 | ₩39,949 | ₩40,423 | +0.43% | 38만 |
|---|
| 2026.04.06 | ₩41,065 | ₩41,279 | ₩40,557 | ₩40,570 | -1.20% | 55.3만 |
|---|
| 2026.04.02 | ₩40,303 | ₩41,456 | ₩40,089 | ₩41,279 | +2.42% | 57.4만 |
|---|
| 2026.04.01 | ₩40,477 | ₩40,878 | ₩40,143 | ₩40,664 | +0.46% | 52.6만 |
|---|
| 2026.03.31 | ₩40,704 | ₩40,731 | ₩39,488 | ₩40,463 | -0.59% | 199.2만 |
|---|
| 2026.03.30 | ₩40,798 | ₩40,798 | ₩39,308 | ₩39,795 | -2.46% | 69.1만 |
|---|
| 2026.03.27 | ₩39,942 | ₩40,156 | ₩39,535 | ₩40,103 | +0.40% | 67.2만 |
|---|
| 2026.03.26 | ₩40,744 | ₩41,533 | ₩39,956 | ₩40,103 | -1.57% | 94.4만 |
|---|
| 2026.03.25 | ₩41,452 | ₩41,512 | ₩40,323 | ₩40,864 | -1.42% | 55.2만 |
|---|
| 2026.03.24 | ₩41,345 | ₩42,107 | ₩40,838 | ₩41,025 | -0.78% | 73.4만 |
|---|
| 2026.03.23 | ₩41,586 | ₩42,535 | ₩41,145 | ₩41,746 | +0.39% | 75만 |
|---|
| 2026.03.20 | ₩42,388 | ₩42,628 | ₩40,250 | ₩40,504 | -4.45% | 644.7만 |
|---|
| 2026.03.19 | ₩42,348 | ₩43,056 | ₩42,308 | ₩42,468 | +0.28% | 69.5만 |
|---|
| 2026.03.18 | ₩43,484 | ₩44,225 | ₩42,708 | ₩42,749 | -1.69% | 124.6만 |
|---|
| 2026.03.17 | ₩43,925 | ₩44,940 | ₩43,216 | ₩44,152 | +0.52% | 130.1만 |
|---|
| 2026.03.16 | ₩43,844 | ₩44,766 | ₩43,377 | ₩43,590 | -0.58% | 180.6만 |
|---|
| 2026.03.13 | ₩42,708 | ₩43,036 | ₩42,107 | ₩42,428 | -0.66% | 95.2만 |
|---|
| 2026.03.12 | ₩42,334 | ₩43,149 | ₩41,820 | ₩42,067 | -0.63% | 81.4만 |
|---|
| 2026.03.11 | ₩42,815 | ₩43,711 | ₩41,960 | ₩42,708 | -0.25% | 116.8만 |
|---|
| 2026.03.10 | ₩42,695 | ₩43,771 | ₩42,361 | ₩43,043 | +0.81% | 111.5만 |
|---|
| 2026.03.09 | ₩41,853 | ₩42,922 | ₩41,092 | ₩42,575 | +1.72% | 101.9만 |
|---|
| 2026.03.06 | ₩43,377 | ₩43,377 | ₩42,241 | ₩42,508 | -2.00% | 97.5만 |
|---|
| 2026.03.05 | ₩43,296 | ₩44,098 | ₩43,143 | ₩43,403 | +0.25% | 70.6만 |
|---|
| 2026.03.04 | ₩43,564 | ₩44,031 | ₩42,909 | ₩43,844 | +0.64% | 90.7만 |
|---|
| 2026.03.03 | ₩44,072 | ₩44,406 | ₩42,642 | ₩43,417 | -1.49% | 117.5만 |
|---|
| 2026.03.02 | ₩44,018 | ₩45,916 | ₩43,864 | ₩44,980 | +2.19% | 83.6만 |
|---|
| 2026.02.27 | ₩43,671 | ₩45,187 | ₩43,671 | ₩44,566 | +2.05% | 298.1만 |
|---|
| 2026.02.26 | ₩44,205 | ₩45,221 | ₩42,889 | ₩44,098 | -0.24% | 142.7만 |
|---|
| 2026.02.25 | ₩44,927 | ₩45,274 | ₩43,557 | ₩44,005 | -2.05% | 77.5만 |
|---|
| 2026.02.24 | ₩46,597 | ₩47,372 | ₩44,566 | ₩44,593 | -4.30% | 110.1만 |
|---|
| 2026.02.23 | ₩46,504 | ₩47,399 | ₩46,143 | ₩46,664 | +0.34% | 140.2만 |
|---|
| 2026.02.20 | ₩45,341 | ₩46,731 | ₩44,833 | ₩46,570 | +2.71% | 74.6만 |
|---|
| 2026.02.19 | ₩44,753 | ₩45,274 | ₩44,312 | ₩44,860 | +0.24% | 66.6만 |
|---|
| 2026.02.18 | ₩45,702 | ₩46,490 | ₩44,686 | ₩44,726 | -2.13% | 58.7만 |
|---|
| 2026.02.17 | ₩44,178 | ₩45,882 | ₩43,864 | ₩45,809 | +3.69% | 69만 |
|---|
| 2026.02.13 | ₩42,815 | ₩43,898 | ₩42,267 | ₩43,898 | +2.53% | 60.8만 |
|---|
| 2026.02.12 | ₩43,898 | ₩44,673 | ₩42,575 | ₩42,869 | -2.34% | 73.9만 |
|---|
| 2026.02.11 | ₩43,564 | ₩43,998 | ₩42,976 | ₩43,564 | 0.00% | 39.1만 |
|---|
| 2026.02.10 | ₩42,855 | ₩43,978 | ₩42,822 | ₩43,484 | +1.47% | 32.9만 |
|---|
| 2026.02.09 | ₩42,548 | ₩43,041 | ₩42,227 | ₩42,936 | +0.91% | 26만 |
|---|
| 2026.02.06 | ₩42,762 | ₩43,778 | ₩42,575 | ₩42,842 | +0.19% | 54만 |
|---|
| 2026.02.05 | ₩42,495 | ₩43,163 | ₩42,187 | ₩42,428 | -0.16% | 109.4만 |
|---|
| 2026.02.04 | ₩42,388 | ₩44,205 | ₩42,000 | ₩43,617 | +2.90% | 74만 |
|---|
| 2026.02.03 | ₩41,733 | ₩43,031 | ₩41,720 | ₩42,147 | +0.99% | 71.6만 |
|---|
| 2026.02.02 | ₩41,479 | ₩42,221 | ₩41,426 | ₩41,827 | +0.84% | 63.2만 |
|---|
| 2026.01.30 | ₩41,947 | ₩42,167 | ₩41,305 | ₩42,014 | +0.16% | 46.5만 |
|---|
| 2026.01.29 | ₩41,693 | ₩42,401 | ₩41,492 | ₩42,027 | +0.80% | 82.8만 |
|---|
| 2026.01.28 | ₩42,401 | ₩42,829 | ₩41,492 | ₩41,613 | -1.86% | 47.4만 |
|---|
| 2026.01.27 | ₩42,040 | ₩42,455 | ₩41,800 | ₩42,321 | +0.67% | 65만 |
|---|
| 2026.01.26 | ₩43,069 | ₩43,069 | ₩41,793 | ₩42,267 | -1.86% | 60.3만 |
|---|
| 2026.01.23 | ₩42,949 | ₩43,069 | ₩42,521 | ₩42,655 | -0.68% | 61.2만 |
|---|
| 2026.01.22 | ₩42,962 | ₩43,804 | ₩42,615 | ₩42,869 | -0.22% | 73.4만 |
|---|
| 2026.01.21 | ₩43,631 | ₩43,938 | ₩42,842 | ₩43,203 | -0.98% | 132만 |
|---|
| 2026.01.20 | ₩44,285 | ₩44,579 | ₩43,136 | ₩43,243 | -2.35% | 91.2만 |
|---|
| 2026.01.16 | ₩45,141 | ₩45,261 | ₩44,399 | ₩44,953 | -0.41% | 42.1만 |
|---|
| 2026.01.15 | ₩44,299 | ₩45,294 | ₩43,778 | ₩45,261 | +2.17% | 53.4만 |
|---|
| 2026.01.14 | ₩43,243 | ₩44,205 | ₩43,243 | ₩44,192 | +2.19% | 55.5만 |
|---|
| 2026.01.13 | ₩43,350 | ₩43,530 | ₩42,227 | ₩43,149 | -0.46% | 60.6만 |
|---|
| 2026.01.12 | ₩42,829 | ₩43,884 | ₩42,829 | ₩43,390 | +1.31% | 46.7만 |
|---|
| 2026.01.09 | ₩42,508 | ₩43,243 | ₩41,973 | ₩43,056 | +1.29% | 106만 |
|---|
| 2026.01.08 | ₩41,412 | ₩42,575 | ₩40,904 | ₩42,308 | +2.16% | 111만 |
|---|
| 2026.01.07 | ₩42,394 | ₩42,962 | ₩41,539 | ₩41,800 | -1.40% | 146.3만 |
|---|
| 2026.01.06 | ₩41,011 | ₩42,615 | ₩41,011 | ₩42,602 | +3.88% | 104.6만 |
|---|
| 2026.01.05 | ₩41,305 | ₩41,452 | ₩40,477 | ₩41,279 | -0.06% | 85.9만 |
|---|
| 2026.01.02 | ₩41,239 | ₩41,613 | ₩40,891 | ₩41,105 | -0.32% | 46.2만 |
|---|
| 2025.12.31 | ₩41,893 | ₩42,027 | ₩41,252 | ₩41,345 | -1.31% | 55.9만 |
|---|
| 2025.12.30 | ₩41,840 | ₩42,344 | ₩41,639 | ₩41,933 | +0.22% | 36.6만 |
|---|
| 2025.12.29 | ₩42,187 | ₩42,762 | ₩41,680 | ₩41,760 | -1.01% | 31.3만 |
|---|
| 2025.12.26 | ₩42,455 | ₩42,695 | ₩41,867 | ₩42,120 | -0.79% | 38만 |
|---|
| 2025.12.24 | ₩42,267 | ₩42,708 | ₩41,947 | ₩42,187 | -0.19% | 21.4만 |
|---|
| 2025.12.23 | ₩42,455 | ₩42,655 | ₩41,680 | ₩41,733 | -1.70% | 48.2만 |
|---|
| 2025.12.22 | ₩41,853 | ₩42,708 | ₩41,853 | ₩42,361 | +1.21% | 56만 |
|---|
| 2025.12.19 | ₩41,880 | ₩42,722 | ₩41,506 | ₩41,933 | +0.13% | 343.6만 |
|---|
| 2025.12.18 | ₩42,762 | ₩43,357 | ₩41,673 | ₩42,107 | -1.53% | 76.7만 |
|---|
| 2025.12.17 | ₩42,708 | ₩43,545 | ₩42,708 | ₩43,123 | +0.97% | 45.9만 |
|---|
| 2025.12.16 | ₩43,671 | ₩44,045 | ₩42,789 | ₩42,802 | -1.99% | 70.3만 |
|---|
| 2025.12.15 | ₩44,245 | ₩44,700 | ₩43,256 | ₩43,350 | -2.02% | 51.9만 |
|---|
| 2025.12.12 | ₩44,512 | ₩45,100 | ₩43,711 | ₩43,751 | -1.71% | 66.7만 |
|---|
| 2025.12.11 | ₩44,566 | ₩44,766 | ₩43,918 | ₩44,312 | -0.57% | 64.8만 |
|---|
| 2025.12.10 | ₩43,283 | ₩44,178 | ₩43,083 | ₩43,724 | +1.02% | 62만 |
|---|
| 2025.12.09 | ₩44,325 | ₩44,753 | ₩43,450 | ₩43,524 | -1.81% | 86.2만 |
|---|
| 2025.12.08 | ₩44,098 | ₩44,700 | ₩43,751 | ₩44,379 | +0.64% | 105.1만 |
|---|
| 2025.12.05 | ₩43,697 | ₩44,043 | ₩43,123 | ₩43,978 | +0.64% | 67.8만 |
|---|
| 2025.12.04 | ₩44,138 | ₩44,406 | ₩43,497 | ₩43,657 | -1.09% | 78.6만 |
|---|
| 2025.12.03 | ₩43,844 | ₩44,619 | ₩43,577 | ₩44,098 | +0.58% | 96.4만 |
|---|
| 2025.12.02 | ₩43,898 | ₩43,898 | ₩43,230 | ₩43,644 | -0.58% | 49.8만 |
|---|
| 2025.12.01 | ₩43,123 | ₩43,604 | ₩42,869 | ₩43,430 | +0.71% | 50.9만 |
|---|
| 2025.11.28 | ₩43,430 | ₩44,005 | ₩42,922 | ₩43,671 | +0.55% | 26만 |
|---|
| 2025.11.26 | ₩42,909 | ₩44,192 | ₩42,909 | ₩43,564 | +1.53% | 65.2만 |
|---|
| 2025.11.25 | ₩42,120 | ₩42,949 | ₩41,806 | ₩42,682 | +1.33% | 77.7만 |
|---|
| 2025.11.24 | ₩41,212 | ₩42,060 | ₩41,105 | ₩41,666 | +1.10% | 255.4만 |
|---|
| 2025.11.21 | ₩41,132 | ₩42,388 | ₩40,316 | ₩41,693 | +1.36% | 86.4만 |
|---|
| 2025.11.20 | ₩41,599 | ₩42,321 | ₩40,924 | ₩41,051 | -1.32% | 71.8만 |
|---|
| 2025.11.19 | ₩42,628 | ₩43,069 | ₩40,664 | ₩41,773 | -2.01% | 114.3만 |
|---|
| 2025.11.18 | ₩42,815 | ₩42,815 | ₩42,281 | ₩42,495 | -0.75% | 62.1만 |
|---|
| 2025.11.17 | ₩43,657 | ₩44,646 | ₩42,308 | ₩42,521 | -2.60% | 45.9만 |
|---|
| 2025.11.14 | ₩42,922 | ₩44,085 | ₩42,094 | ₩43,711 | +1.84% | 57.3만 |
|---|
| 2025.11.13 | ₩43,764 | ₩44,619 | ₩43,043 | ₩43,671 | -0.21% | 69.1만 |
|---|
| 2025.11.12 | ₩44,365 | ₩44,613 | ₩43,764 | ₩43,804 | -1.27% | 87.7만 |
|---|
| 2025.11.11 | ₩44,726 | ₩45,114 | ₩44,078 | ₩44,726 | 0.00% | 55.6만 |
|---|
| 2025.11.10 | ₩45,394 | ₩45,849 | ₩44,419 | ₩44,419 | -2.15% | 45.6만 |
|---|
| 2025.11.07 | ₩45,956 | ₩47,145 | ₩45,167 | ₩45,635 | -0.70% | 84.3만 |
|---|
| 2025.11.06 | ₩45,622 | ₩46,123 | ₩44,646 | ₩45,608 | -0.03% | 83만 |
|---|
| 2025.11.05 | ₩46,023 | ₩46,437 | ₩45,408 | ₩46,089 | +0.15% | 70.2만 |
|---|
| 2025.11.04 | ₩45,675 | ₩46,210 | ₩44,780 | ₩45,648 | -0.06% | 68.7만 |
|---|
| 2025.11.03 | ₩45,394 | ₩46,023 | ₩44,419 | ₩46,023 | +1.38% | 72.5만 |
|---|
| 2025.10.31 | ₩46,704 | ₩46,704 | ₩45,782 | ₩45,902 | -1.72% | 79.5만 |
|---|
| 2025.10.30 | ₩48,334 | ₩49,337 | ₩46,557 | ₩46,771 | -3.23% | 60.6만 |
|---|
| 2025.10.29 | ₩49,390 | ₩49,751 | ₩47,933 | ₩48,241 | -2.33% | 97.7만 |
|---|
| 2025.10.28 | ₩49,951 | ₩50,085 | ₩49,103 | ₩49,778 | -0.35% | 102.5만 |
|---|
| 2025.10.27 | ₩50,673 | ₩50,740 | ₩49,965 | ₩50,125 | -1.08% | 91.9만 |
|---|
| 2025.10.24 | ₩51,034 | ₩51,702 | ₩50,539 | ₩50,606 | -0.84% | 59.6만 |
|---|
| 2025.10.23 | ₩50,406 | ₩50,927 | ₩49,831 | ₩50,713 | +0.61% | 82.4만 |
|---|
| 2025.10.22 | ₩50,192 | ₩50,732 | ₩49,443 | ₩50,526 | +0.67% | 46.4만 |
|---|
| 2025.10.21 | ₩49,457 | ₩50,499 | ₩49,357 | ₩50,165 | +1.43% | 70.8만 |
|---|
| 2025.10.20 | ₩48,682 | ₩49,390 | ₩48,432 | ₩49,390 | +1.45% | 48.5만 |
|---|
| 2025.10.17 | ₩48,134 | ₩49,310 | ₩47,974 | ₩49,002 | +1.80% | 98.9만 |
|---|
| 2025.10.16 | ₩48,321 | ₩48,882 | ₩46,437 | ₩48,882 | +1.16% | 70.7만 |
|---|
| 2025.10.15 | ₩47,987 | ₩48,775 | ₩46,864 | ₩47,573 | -0.86% | 69.6만 |
|---|
| 2025.10.14 | ₩46,891 | ₩47,875 | ₩46,677 | ₩47,519 | +1.34% | 46.5만 |
|---|
| 2025.10.13 | ₩46,717 | ₩47,339 | ₩46,450 | ₩47,092 | +0.80% | 62.9만 |
|---|
| 2025.10.10 | ₩47,105 | ₩47,780 | ₩46,350 | ₩46,651 | -0.96% | 79.8만 |
|---|
| 2025.10.09 | ₩47,706 | ₩47,933 | ₩46,737 | ₩47,292 | -0.87% | 66.2만 |
|---|
| 2025.10.08 | ₩47,733 | ₩48,107 | ₩47,098 | ₩47,827 | +0.20% | 87.1만 |
|---|
| 2025.10.07 | ₩47,051 | ₩48,034 | ₩45,769 | ₩47,907 | +1.82% | 90.3만 |
|---|
| 2025.10.06 | ₩48,094 | ₩48,127 | ₩46,370 | ₩46,904 | -2.47% | 143.3만 |
|---|
| 2025.10.03 | ₩48,775 | ₩50,379 | ₩47,586 | ₩48,027 | -1.53% | 139.6만 |
|---|
| 2025.10.02 | ₩50,112 | ₩50,486 | ₩46,637 | ₩49,871 | -0.48% | 205.3만 |
|---|
| 2025.10.01 | ₩48,588 | ₩51,421 | ₩48,588 | ₩51,341 | +5.67% | 76.5만 |
|---|
| 2025.09.30 | ₩50,619 | ₩51,421 | ₩49,337 | ₩50,299 | -0.63% | 114.1만 |
|---|
| 2025.09.29 | ₩49,203 | ₩50,432 | ₩48,628 | ₩49,778 | +1.17% | 83.6만 |
|---|
| 2025.09.26 | ₩48,909 | ₩50,513 | ₩48,107 | ₩49,310 | +0.82% | 53.3만 |
|---|
| 2025.09.25 | ₩48,829 | ₩49,504 | ₩48,121 | ₩48,521 | -0.63% | 22.4만 |
|---|
| 2025.09.24 | ₩49,056 | ₩49,337 | ₩48,107 | ₩48,709 | -0.71% | 31.1만 |
|---|
| 2025.09.23 | ₩49,443 | ₩49,904 | ₩48,949 | ₩49,443 | 0.00% | 17.2만 |
|---|
| 2025.09.22 | ₩49,176 | ₩49,708 | ₩48,749 | ₩49,390 | +0.43% | 26.1만 |
|---|
| 2025.09.19 | ₩51,207 | ₩51,381 | ₩49,417 | ₩49,510 | -3.31% | 118.8만 |
|---|
| 2025.09.18 | ₩51,648 | ₩52,103 | ₩50,913 | ₩51,114 | -1.03% | 41.8만 |
|---|
| 2025.09.17 | ₩52,263 | ₩52,357 | ₩51,348 | ₩51,648 | -1.18% | 73.7만 |
|---|
| 2025.09.16 | ₩51,582 | ₩52,076 | ₩50,807 | ₩51,769 | +0.36% | 62.8만 |
|---|
| 2025.09.15 | ₩52,290 | ₩53,145 | ₩51,227 | ₩51,769 | -1.00% | 45.3만 |
|---|
| 2025.09.12 | ₩51,541 | ₩52,317 | ₩51,528 | ₩52,103 | +1.09% | 38.2만 |
|---|
| 2025.09.11 | ₩50,673 | ₩51,762 | ₩50,673 | ₩51,662 | +1.95% | 29.4만 |
|---|
| 2025.09.10 | ₩50,499 | ₩51,207 | ₩50,259 | ₩50,606 | +0.21% | 28.6만 |
|---|
| 2025.09.09 | ₩50,419 | ₩50,459 | ₩49,938 | ₩50,325 | -0.19% | 26.5만 |
|---|
| 2025.09.08 | ₩49,831 | ₩50,339 | ₩49,176 | ₩50,272 | +0.88% | 29만 |
|---|
| 2025.09.05 | ₩49,350 | ₩50,419 | ₩49,337 | ₩49,898 | +1.11% | 39만 |
|---|
| 2025.09.04 | ₩48,481 | ₩49,256 | ₩48,301 | ₩49,176 | +1.43% | 36.4만 |
|---|
| 2025.09.03 | ₩48,040 | ₩48,642 | ₩47,573 | ₩48,481 | +0.92% | 36.9만 |
|---|
| 2025.09.02 | ₩48,268 | ₩48,775 | ₩47,987 | ₩48,187 | -0.17% | 36.6만 |
|---|
| 2025.08.29 | ₩49,230 | ₩49,791 | ₩48,268 | ₩48,628 | -1.22% | 45.7만 |
|---|