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 | ₩43,963 | ₩44,304 | ₩43,775 | ₩43,923 | -0.09% | 38.4만 |
| 2026.10.08 | — | — | — | ₩43,762 | — | — |
| 2026.10.06 | — | — | — | ₩44,070 | — | — |
| 2026.10.02 | — | — | — | ₩43,494 | — | — |
| 2026.09.30 | — | — | — | ₩43,240 | — | — |
| 2026.09.25 | — | — | — | ₩42,451 | — | — |
| 2026.09.04 | ₩43,882 | ₩44,511 | ₩43,307 | ₩43,588 | -0.67% | 52.6만 |
| 2026.09.03 | ₩44,083 | ₩44,451 | ₩43,508 | ₩44,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.46% |
| 70.2만 |
| 2026.09.02 | ₩43,454 | ₩43,809 | ₩42,696 | ₩43,428 | -0.06% | 119.5만 |
|---|
| 2026.09.01 | ₩43,735 | ₩44,123 | ₩43,127 | ₩43,481 | -0.58% | 69만 |
|---|
| 2026.08.31 | ₩43,989 | ₩44,371 | ₩42,993 | ₩43,441 | -1.25% | 78.3만 |
|---|
| 2026.08.28 | ₩44,658 | ₩44,872 | ₩44,056 | ₩44,204 | -1.02% | 69.8만 |
|---|
| 2026.08.27 | ₩44,311 | ₩44,806 | ₩44,190 | ₩44,672 | +0.82% | 94.6만 |
|---|
| 2026.08.26 | ₩45,662 | ₩45,789 | ₩45,087 | ₩45,434 | -0.50% | 143.5만 |
|---|
| 2026.08.25 | ₩45,475 | ₩45,755 | ₩44,819 | ₩45,541 | +0.15% | 72만 |
|---|
| 2026.08.24 | ₩45,742 | ₩45,983 | ₩45,093 | ₩45,301 | -0.97% | 54.1만 |
|---|
| 2026.08.21 | ₩46,237 | ₩46,271 | ₩45,769 | ₩45,769 | -1.01% | 40만 |
|---|
| 2026.08.20 | ₩45,822 | ₩46,317 | ₩45,368 | ₩46,077 | +0.55% | 42.1만 |
|---|
| 2026.08.19 | ₩45,903 | ₩46,839 | ₩45,889 | ₩46,103 | +0.44% | 76.3만 |
|---|
| 2026.08.18 | ₩45,916 | ₩46,130 | ₩44,832 | ₩45,662 | -0.55% | 77.8만 |
|---|
| 2026.08.17 | ₩45,087 | ₩45,622 | ₩45,001 | ₩45,622 | +1.19% | 46.2만 |
|---|
| 2026.08.14 | ₩45,475 | ₩46,157 | ₩45,331 | ₩45,689 | +0.47% | 45.2만 |
|---|
| 2026.08.13 | ₩45,314 | ₩45,896 | ₩44,846 | ₩45,796 | +1.06% | 65만 |
|---|
| 2026.08.12 | ₩45,595 | ₩45,595 | ₩44,886 | ₩45,100 | -1.09% | 40.6만 |
|---|
| 2026.08.11 | ₩45,260 | ₩45,863 | ₩45,260 | ₩45,528 | +0.59% | 39.9만 |
|---|
| 2026.08.10 | ₩45,528 | ₩45,836 | ₩44,612 | ₩45,475 | -0.12% | 99.7만 |
|---|
| 2026.08.07 | ₩46,103 | ₩46,719 | ₩45,782 | ₩45,903 | -0.44% | 40.3만 |
|---|
| 2026.08.06 | ₩47,160 | ₩47,414 | ₩45,689 | ₩46,103 | -2.24% | 90.8만 |
|---|
| 2026.08.05 | ₩44,592 | ₩45,501 | ₩44,495 | ₩45,287 | +1.56% | 60.4만 |
|---|
| 2026.08.04 | ₩44,525 | ₩45,515 | ₩44,110 | ₩45,060 | +1.20% | 74.6만 |
|---|
| 2026.08.03 | ₩45,167 | ₩45,368 | ₩44,771 | ₩44,980 | -0.41% | 73.1만 |
|---|
| 2026.07.31 | ₩44,525 | ₩45,046 | ₩44,110 | ₩44,872 | +0.78% | 36.7만 |
|---|
| 2026.07.30 | ₩46,451 | ₩46,478 | ₩44,658 | ₩44,899 | -3.34% | 39.9만 |
|---|
| 2026.07.29 | ₩47,414 | ₩47,575 | ₩46,545 | ₩46,719 | -1.47% | 140.3만 |
|---|
| 2026.07.28 | ₩47,588 | ₩48,057 | ₩47,107 | ₩47,348 | -0.51% | 85.2만 |
|---|
| 2026.07.27 | ₩46,558 | ₩47,468 | ₩46,558 | ₩47,000 | +0.95% | 46.6만 |
|---|
| 2026.07.24 | ₩45,408 | ₩46,786 | ₩45,180 | ₩46,478 | +2.36% | 53만 |
|---|
| 2026.07.23 | ₩45,836 | ₩46,130 | ₩44,926 | ₩45,087 | -1.63% | 57.7만 |
|---|
| 2026.07.22 | ₩45,729 | ₩46,077 | ₩45,445 | ₩45,889 | +0.35% | 89만 |
|---|
| 2026.07.21 | ₩45,207 | ₩46,063 | ₩44,618 | ₩45,970 | +1.69% | 134.1만 |
|---|
| 2026.07.20 | ₩45,394 | ₩45,622 | ₩45,020 | ₩45,153 | -0.53% | 82.2만 |
|---|
| 2026.07.17 | ₩46,893 | ₩47,923 | ₩45,742 | ₩45,876 | -2.17% | 114.5만 |
|---|
| 2026.07.16 | ₩44,658 | ₩47,134 | ₩44,444 | ₩46,826 | +4.85% | 231.3만 |
|---|
| 2026.07.15 | ₩44,672 | ₩45,026 | ₩44,244 | ₩44,324 | -0.78% | 43만 |
|---|
| 2026.07.14 | ₩44,752 | ₩44,953 | ₩44,297 | ₩44,404 | -0.78% | 31.3만 |
|---|
| 2026.07.13 | ₩43,909 | ₩44,598 | ₩43,481 | ₩44,351 | +1.01% | 34.3만 |
|---|
| 2026.07.10 | ₩43,535 | ₩44,270 | ₩43,441 | ₩44,137 | +1.38% | 27.9만 |
|---|
| 2026.07.09 | ₩43,267 | ₩43,936 | ₩43,267 | ₩43,508 | +0.56% | 35.4만 |
|---|
| 2026.07.08 | ₩43,548 | ₩43,602 | ₩42,826 | ₩43,548 | 0.00% | 88.2만 |
|---|
| 2026.07.07 | ₩44,097 | ₩44,538 | ₩43,508 | ₩43,535 | -1.27% | 51.8만 |
|---|
| 2026.07.06 | ₩44,725 | ₩44,792 | ₩43,401 | ₩43,882 | -1.88% | 48.6만 |
|---|
| 2026.07.02 | ₩45,194 | ₩45,287 | ₩44,418 | ₩45,046 | -0.33% | 88.2만 |
|---|
| 2026.07.01 | ₩44,792 | ₩44,792 | ₩43,508 | ₩44,525 | -0.60% | 68.1만 |
|---|
| 2026.06.30 | ₩43,187 | ₩43,802 | ₩42,879 | ₩43,481 | +0.68% | 97.7만 |
|---|
| 2026.06.29 | ₩44,645 | ₩45,046 | ₩43,428 | ₩43,989 | -1.47% | 65.9만 |
|---|
| 2026.06.26 | ₩44,230 | ₩44,819 | ₩43,862 | ₩44,739 | +1.15% | 198.8만 |
|---|
| 2026.06.25 | ₩44,056 | ₩44,404 | ₩43,200 | ₩43,856 | -0.46% | 50만 |
|---|
| 2026.06.24 | ₩44,030 | ₩44,230 | ₩43,401 | ₩43,949 | -0.18% | 57.5만 |
|---|
| 2026.06.23 | ₩43,869 | ₩44,418 | ₩43,387 | ₩43,521 | -0.79% | 55.4만 |
|---|
| 2026.06.22 | ₩43,682 | ₩44,190 | ₩43,307 | ₩43,321 | -0.83% | 59.6만 |
|---|
| 2026.06.18 | ₩43,214 | ₩43,936 | ₩42,772 | ₩43,722 | +1.18% | 84.1만 |
|---|
| 2026.06.17 | ₩42,491 | ₩43,040 | ₩42,150 | ₩42,692 | +0.47% | 65.7만 |
|---|
| 2026.06.16 | ₩43,401 | ₩43,588 | ₩42,605 | ₩42,745 | -1.51% | 37만 |
|---|
| 2026.06.15 | ₩43,334 | ₩43,695 | ₩42,799 | ₩43,147 | -0.43% | 51.7만 |
|---|
| 2026.06.12 | ₩43,280 | ₩43,963 | ₩42,919 | ₩43,133 | -0.34% | 42.4만 |
|---|
| 2026.06.11 | ₩44,217 | ₩44,672 | ₩43,080 | ₩43,361 | -1.94% | 75.5만 |
|---|
| 2026.06.10 | ₩43,615 | ₩44,485 | ₩43,602 | ₩44,003 | +0.89% | 102.7만 |
|---|
| 2026.06.09 | ₩42,812 | ₩44,056 | ₩42,745 | ₩43,682 | +2.03% | 62.3만 |
|---|
| 2026.06.08 | ₩41,501 | ₩42,384 | ₩41,334 | ₩42,371 | +2.10% | 57만 |
|---|
| 2026.06.05 | ₩40,792 | ₩41,688 | ₩40,779 | ₩41,354 | +1.38% | 98.8만 |
|---|
| 2026.06.04 | ₩41,300 | ₩41,441 | ₩40,645 | ₩41,153 | -0.36% | 85.5만 |
|---|
| 2026.06.03 | ₩40,725 | ₩41,488 | ₩40,444 | ₩40,511 | -0.53% | 61.3만 |
|---|
| 2026.06.02 | ₩40,591 | ₩41,167 | ₩40,404 | ₩41,086 | +1.22% | 53.4만 |
|---|
| 2026.06.01 | ₩41,340 | ₩41,769 | ₩40,950 | ₩41,046 | -0.71% | 48.9만 |
|---|
| 2026.05.29 | ₩41,702 | ₩42,130 | ₩41,180 | ₩41,809 | +0.26% | 118.5만 |
|---|
| 2026.05.28 | ₩42,197 | ₩42,933 | ₩41,715 | ₩42,183 | -0.03% | 74.9만 |
|---|
| 2026.05.27 | ₩41,795 | ₩42,116 | ₩41,454 | ₩41,929 | +0.32% | 81.2만 |
|---|
| 2026.05.26 | ₩41,514 | ₩41,822 | ₩41,361 | ₩41,514 | 0.00% | 50.6만 |
|---|
| 2026.05.22 | ₩41,381 | ₩41,494 | ₩40,886 | ₩41,448 | +0.16% | 57.3만 |
|---|
| 2026.05.21 | ₩40,779 | ₩41,461 | ₩40,029 | ₩41,300 | +1.28% | 56.2만 |
|---|
| 2026.05.20 | ₩39,548 | ₩41,334 | ₩39,548 | ₩41,233 | +4.26% | 78.4만 |
|---|
| 2026.05.19 | ₩39,655 | ₩40,003 | ₩39,347 | ₩39,641 | -0.03% | 43.4만 |
|---|
| 2026.05.18 | ₩39,695 | ₩40,431 | ₩39,554 | ₩40,029 | +0.84% | 54.1만 |
|---|
| 2026.05.15 | ₩41,046 | ₩41,506 | ₩39,360 | ₩39,655 | -3.39% | 66.9만 |
|---|
| 2026.05.14 | ₩41,916 | ₩42,237 | ₩41,113 | ₩41,153 | -1.82% | 94.2만 |
|---|
| 2026.05.13 | ₩42,331 | ₩42,431 | ₩41,247 | ₩41,354 | -2.31% | 38.6만 |
|---|
| 2026.05.12 | ₩43,374 | ₩43,374 | ₩42,264 | ₩42,478 | -2.07% | 46.9만 |
|---|
| 2026.05.11 | ₩43,602 | ₩43,989 | ₩43,093 | ₩43,254 | -0.80% | 35.5만 |
|---|
| 2026.05.08 | ₩44,953 | ₩44,953 | ₩43,535 | ₩43,561 | -3.10% | 77.5만 |
|---|
| 2026.05.07 | ₩43,508 | ₩45,475 | ₩43,187 | ₩44,792 | +2.95% | 111.3만 |
|---|
| 2026.05.06 | ₩42,250 | ₩43,341 | ₩41,809 | ₩42,933 | +1.61% | 79.8만 |
|---|
| 2026.05.05 | ₩40,939 | ₩41,662 | ₩40,538 | ₩41,474 | +1.31% | 67.4만 |
|---|
| 2026.05.04 | ₩41,474 | ₩41,628 | ₩40,150 | ₩40,645 | -2.00% | 64.4만 |
|---|
| 2026.05.01 | ₩42,130 | ₩42,344 | ₩41,488 | ₩41,929 | -0.48% | 67.8만 |
|---|
| 2026.04.30 | ₩42,170 | ₩42,344 | ₩41,662 | ₩42,116 | -0.13% | 86.1만 |
|---|
| 2026.04.29 | ₩42,638 | ₩43,173 | ₩41,943 | ₩42,223 | -0.97% | 54.5만 |
|---|
| 2026.04.28 | ₩42,732 | ₩42,973 | ₩42,130 | ₩42,879 | +0.34% | 54.2만 |
|---|
| 2026.04.27 | ₩43,066 | ₩43,869 | ₩42,444 | ₩42,531 | -1.24% | 63.1만 |
|---|
| 2026.04.24 | ₩43,361 | ₩43,775 | ₩42,478 | ₩43,428 | +0.15% | 41만 |
|---|
| 2026.04.23 | ₩42,719 | ₩43,508 | ₩42,237 | ₩43,468 | +1.75% | 59.6만 |
|---|
| 2026.04.22 | ₩44,257 | ₩44,257 | ₩42,464 | ₩42,611 | -3.72% | 71.5만 |
|---|
| 2026.04.21 | ₩44,551 | ₩44,685 | ₩43,508 | ₩44,003 | -1.23% | 60.8만 |
|---|
| 2026.04.20 | ₩44,083 | ₩44,953 | ₩43,889 | ₩44,672 | +1.34% | 39.8만 |
|---|
| 2026.04.17 | ₩43,561 | ₩44,471 | ₩43,461 | ₩44,404 | +1.93% | 74.3만 |
|---|
| 2026.04.16 | ₩42,518 | ₩43,227 | ₩42,504 | ₩43,106 | +1.38% | 83만 |
|---|
| 2026.04.15 | ₩42,986 | ₩43,033 | ₩41,969 | ₩42,545 | -1.03% | 81.6만 |
|---|
| 2026.04.14 | ₩42,451 | ₩43,387 | ₩42,357 | ₩43,240 | +1.86% | 58만 |
|---|
| 2026.04.13 | ₩42,558 | ₩42,558 | ₩41,815 | ₩42,464 | -0.22% | 47.6만 |
|---|
| 2026.04.10 | ₩42,812 | ₩43,053 | ₩42,438 | ₩42,785 | -0.06% | 39.3만 |
|---|
| 2026.04.09 | ₩41,782 | ₩43,247 | ₩41,421 | ₩42,625 | +2.02% | 48.8만 |
|---|
| 2026.04.08 | ₩41,340 | ₩42,116 | ₩41,100 | ₩42,076 | +1.78% | 65.4만 |
|---|
| 2026.04.07 | ₩40,297 | ₩40,732 | ₩39,996 | ₩40,471 | +0.43% | 38만 |
|---|
| 2026.04.06 | ₩41,113 | ₩41,327 | ₩40,605 | ₩40,618 | -1.20% | 55.3만 |
|---|
| 2026.04.02 | ₩40,350 | ₩41,505 | ₩40,136 | ₩41,327 | +2.42% | 57.4만 |
|---|
| 2026.04.01 | ₩40,524 | ₩40,926 | ₩40,190 | ₩40,712 | +0.46% | 52.6만 |
|---|
| 2026.03.31 | ₩40,752 | ₩40,779 | ₩39,534 | ₩40,511 | -0.59% | 199.2만 |
|---|
| 2026.03.30 | ₩40,845 | ₩40,845 | ₩39,354 | ₩39,842 | -2.46% | 69.1만 |
|---|
| 2026.03.27 | ₩39,989 | ₩40,203 | ₩39,581 | ₩40,150 | +0.40% | 67.2만 |
|---|
| 2026.03.26 | ₩40,792 | ₩41,581 | ₩40,003 | ₩40,150 | -1.57% | 94.4만 |
|---|
| 2026.03.25 | ₩41,501 | ₩41,561 | ₩40,371 | ₩40,912 | -1.42% | 55.2만 |
|---|
| 2026.03.24 | ₩41,394 | ₩42,157 | ₩40,886 | ₩41,073 | -0.78% | 73.4만 |
|---|
| 2026.03.23 | ₩41,635 | ₩42,585 | ₩41,193 | ₩41,795 | +0.39% | 75만 |
|---|
| 2026.03.20 | ₩42,438 | ₩42,678 | ₩40,297 | ₩40,551 | -4.45% | 644.7만 |
|---|
| 2026.03.19 | ₩42,397 | ₩43,106 | ₩42,357 | ₩42,518 | +0.28% | 69.5만 |
|---|
| 2026.03.18 | ₩43,535 | ₩44,277 | ₩42,759 | ₩42,799 | -1.69% | 124.6만 |
|---|
| 2026.03.17 | ₩43,976 | ₩44,993 | ₩43,267 | ₩44,204 | +0.52% | 130.1만 |
|---|
| 2026.03.16 | ₩43,896 | ₩44,819 | ₩43,428 | ₩43,642 | -0.58% | 180.6만 |
|---|
| 2026.03.13 | ₩42,759 | ₩43,086 | ₩42,157 | ₩42,478 | -0.66% | 95.2만 |
|---|
| 2026.03.12 | ₩42,384 | ₩43,200 | ₩41,869 | ₩42,116 | -0.63% | 81.4만 |
|---|
| 2026.03.11 | ₩42,866 | ₩43,762 | ₩42,009 | ₩42,759 | -0.25% | 116.8만 |
|---|
| 2026.03.10 | ₩42,745 | ₩43,822 | ₩42,411 | ₩43,093 | +0.81% | 111.5만 |
|---|
| 2026.03.09 | ₩41,902 | ₩42,973 | ₩41,140 | ₩42,625 | +1.72% | 101.9만 |
|---|
| 2026.03.06 | ₩43,428 | ₩43,428 | ₩42,290 | ₩42,558 | -2.00% | 97.5만 |
|---|
| 2026.03.05 | ₩43,347 | ₩44,150 | ₩43,193 | ₩43,454 | +0.25% | 70.6만 |
|---|
| 2026.03.04 | ₩43,615 | ₩44,083 | ₩42,959 | ₩43,896 | +0.64% | 90.7만 |
|---|
| 2026.03.03 | ₩44,123 | ₩44,458 | ₩42,692 | ₩43,468 | -1.49% | 117.5만 |
|---|
| 2026.03.02 | ₩44,070 | ₩45,970 | ₩43,916 | ₩45,033 | +2.19% | 83.6만 |
|---|
| 2026.02.27 | ₩43,722 | ₩45,240 | ₩43,722 | ₩44,618 | +2.05% | 298.1만 |
|---|
| 2026.02.26 | ₩44,257 | ₩45,274 | ₩42,939 | ₩44,150 | -0.24% | 142.7만 |
|---|
| 2026.02.25 | ₩44,980 | ₩45,327 | ₩43,608 | ₩44,056 | -2.05% | 77.5만 |
|---|
| 2026.02.24 | ₩46,652 | ₩47,428 | ₩44,618 | ₩44,645 | -4.30% | 110.1만 |
|---|
| 2026.02.23 | ₩46,558 | ₩47,455 | ₩46,197 | ₩46,719 | +0.34% | 140.2만 |
|---|
| 2026.02.20 | ₩45,394 | ₩46,786 | ₩44,886 | ₩46,625 | +2.71% | 74.6만 |
|---|
| 2026.02.19 | ₩44,806 | ₩45,327 | ₩44,364 | ₩44,913 | +0.24% | 66.6만 |
|---|
| 2026.02.18 | ₩45,755 | ₩46,545 | ₩44,739 | ₩44,779 | -2.13% | 58.7만 |
|---|
| 2026.02.17 | ₩44,230 | ₩45,936 | ₩43,916 | ₩45,863 | +3.69% | 69만 |
|---|
| 2026.02.13 | ₩42,866 | ₩43,949 | ₩42,317 | ₩43,949 | +2.53% | 60.8만 |
|---|
| 2026.02.12 | ₩43,949 | ₩44,725 | ₩42,625 | ₩42,919 | -2.34% | 73.9만 |
|---|
| 2026.02.11 | ₩43,615 | ₩44,050 | ₩43,026 | ₩43,615 | 0.00% | 39.1만 |
|---|
| 2026.02.10 | ₩42,906 | ₩44,030 | ₩42,872 | ₩43,535 | +1.47% | 32.9만 |
|---|
| 2026.02.09 | ₩42,598 | ₩43,092 | ₩42,277 | ₩42,986 | +0.91% | 26만 |
|---|
| 2026.02.06 | ₩42,812 | ₩43,829 | ₩42,625 | ₩42,892 | +0.19% | 54만 |
|---|
| 2026.02.05 | ₩42,545 | ₩43,214 | ₩42,237 | ₩42,478 | -0.16% | 109.4만 |
|---|
| 2026.02.04 | ₩42,438 | ₩44,257 | ₩42,050 | ₩43,668 | +2.90% | 74만 |
|---|
| 2026.02.03 | ₩41,782 | ₩43,081 | ₩41,769 | ₩42,197 | +0.99% | 71.6만 |
|---|
| 2026.02.02 | ₩41,528 | ₩42,270 | ₩41,474 | ₩41,876 | +0.84% | 63.2만 |
|---|
| 2026.01.30 | ₩41,996 | ₩42,217 | ₩41,354 | ₩42,063 | +0.16% | 46.5만 |
|---|
| 2026.01.29 | ₩41,742 | ₩42,451 | ₩41,541 | ₩42,076 | +0.80% | 82.8만 |
|---|
| 2026.01.28 | ₩42,451 | ₩42,879 | ₩41,541 | ₩41,662 | -1.86% | 47.4만 |
|---|
| 2026.01.27 | ₩42,090 | ₩42,504 | ₩41,849 | ₩42,371 | +0.67% | 65만 |
|---|
| 2026.01.26 | ₩43,120 | ₩43,120 | ₩41,842 | ₩42,317 | -1.86% | 60.3만 |
|---|
| 2026.01.23 | ₩42,999 | ₩43,120 | ₩42,571 | ₩42,705 | -0.68% | 61.2만 |
|---|
| 2026.01.22 | ₩43,013 | ₩43,856 | ₩42,665 | ₩42,919 | -0.22% | 73.4만 |
|---|
| 2026.01.21 | ₩43,682 | ₩43,989 | ₩42,892 | ₩43,254 | -0.98% | 132만 |
|---|
| 2026.01.20 | ₩44,337 | ₩44,632 | ₩43,187 | ₩43,294 | -2.35% | 91.2만 |
|---|
| 2026.01.16 | ₩45,194 | ₩45,314 | ₩44,451 | ₩45,006 | -0.41% | 42.1만 |
|---|
| 2026.01.15 | ₩44,351 | ₩45,347 | ₩43,829 | ₩45,314 | +2.17% | 53.4만 |
|---|
| 2026.01.14 | ₩43,294 | ₩44,257 | ₩43,294 | ₩44,244 | +2.19% | 55.5만 |
|---|
| 2026.01.13 | ₩43,401 | ₩43,581 | ₩42,277 | ₩43,200 | -0.46% | 60.6만 |
|---|
| 2026.01.12 | ₩42,879 | ₩43,936 | ₩42,879 | ₩43,441 | +1.31% | 46.7만 |
|---|
| 2026.01.09 | ₩42,558 | ₩43,294 | ₩42,023 | ₩43,106 | +1.29% | 106만 |
|---|
| 2026.01.08 | ₩41,461 | ₩42,625 | ₩40,953 | ₩42,357 | +2.16% | 111만 |
|---|
| 2026.01.07 | ₩42,444 | ₩43,013 | ₩41,588 | ₩41,849 | -1.40% | 146.3만 |
|---|
| 2026.01.06 | ₩41,060 | ₩42,665 | ₩41,060 | ₩42,652 | +3.88% | 104.6만 |
|---|
| 2026.01.05 | ₩41,354 | ₩41,501 | ₩40,524 | ₩41,327 | -0.06% | 85.9만 |
|---|
| 2026.01.02 | ₩41,287 | ₩41,662 | ₩40,939 | ₩41,153 | -0.32% | 46.2만 |
|---|
| 2025.12.31 | ₩41,943 | ₩42,076 | ₩41,300 | ₩41,394 | -1.31% | 55.9만 |
|---|
| 2025.12.30 | ₩41,889 | ₩42,393 | ₩41,688 | ₩41,983 | +0.22% | 36.6만 |
|---|
| 2025.12.29 | ₩42,237 | ₩42,812 | ₩41,728 | ₩41,809 | -1.01% | 31.3만 |
|---|
| 2025.12.26 | ₩42,504 | ₩42,745 | ₩41,916 | ₩42,170 | -0.79% | 38만 |
|---|
| 2025.12.24 | ₩42,317 | ₩42,759 | ₩41,996 | ₩42,237 | -0.19% | 21.4만 |
|---|
| 2025.12.23 | ₩42,504 | ₩42,705 | ₩41,728 | ₩41,782 | -1.70% | 48.2만 |
|---|
| 2025.12.22 | ₩41,902 | ₩42,759 | ₩41,902 | ₩42,411 | +1.21% | 56만 |
|---|
| 2025.12.19 | ₩41,929 | ₩42,772 | ₩41,555 | ₩41,983 | +0.13% | 343.6만 |
|---|
| 2025.12.18 | ₩42,812 | ₩43,408 | ₩41,722 | ₩42,157 | -1.53% | 76.7만 |
|---|
| 2025.12.17 | ₩42,759 | ₩43,596 | ₩42,759 | ₩43,173 | +0.97% | 45.9만 |
|---|
| 2025.12.16 | ₩43,722 | ₩44,097 | ₩42,839 | ₩42,852 | -1.99% | 70.3만 |
|---|
| 2025.12.15 | ₩44,297 | ₩44,752 | ₩43,307 | ₩43,401 | -2.02% | 51.9만 |
|---|
| 2025.12.12 | ₩44,565 | ₩45,153 | ₩43,762 | ₩43,802 | -1.71% | 66.7만 |
|---|
| 2025.12.11 | ₩44,618 | ₩44,819 | ₩43,969 | ₩44,364 | -0.57% | 64.8만 |
|---|
| 2025.12.10 | ₩43,334 | ₩44,230 | ₩43,133 | ₩43,775 | +1.02% | 62만 |
|---|
| 2025.12.09 | ₩44,377 | ₩44,806 | ₩43,501 | ₩43,575 | -1.81% | 86.2만 |
|---|
| 2025.12.08 | ₩44,150 | ₩44,752 | ₩43,802 | ₩44,431 | +0.64% | 105.1만 |
|---|
| 2025.12.05 | ₩43,749 | ₩44,095 | ₩43,173 | ₩44,030 | +0.64% | 67.8만 |
|---|
| 2025.12.04 | ₩44,190 | ₩44,458 | ₩43,548 | ₩43,709 | -1.09% | 78.6만 |
|---|
| 2025.12.03 | ₩43,896 | ₩44,672 | ₩43,628 | ₩44,150 | +0.58% | 96.4만 |
|---|
| 2025.12.02 | ₩43,949 | ₩43,949 | ₩43,280 | ₩43,695 | -0.58% | 49.8만 |
|---|
| 2025.12.01 | ₩43,173 | ₩43,655 | ₩42,919 | ₩43,481 | +0.71% | 50.9만 |
|---|
| 2025.11.28 | ₩43,481 | ₩44,056 | ₩42,973 | ₩43,722 | +0.55% | 26만 |
|---|
| 2025.11.26 | ₩42,959 | ₩44,244 | ₩42,959 | ₩43,615 | +1.53% | 65.2만 |
|---|
| 2025.11.25 | ₩42,170 | ₩42,999 | ₩41,856 | ₩42,732 | +1.33% | 77.7만 |
|---|
| 2025.11.24 | ₩41,260 | ₩42,110 | ₩41,153 | ₩41,715 | +1.10% | 255.4만 |
|---|
| 2025.11.21 | ₩41,180 | ₩42,438 | ₩40,364 | ₩41,742 | +1.36% | 86.4만 |
|---|
| 2025.11.20 | ₩41,648 | ₩42,371 | ₩40,973 | ₩41,100 | -1.32% | 71.8만 |
|---|
| 2025.11.19 | ₩42,678 | ₩43,120 | ₩40,712 | ₩41,822 | -2.01% | 114.3만 |
|---|
| 2025.11.18 | ₩42,866 | ₩42,866 | ₩42,331 | ₩42,545 | -0.75% | 62.1만 |
|---|
| 2025.11.17 | ₩43,709 | ₩44,699 | ₩42,357 | ₩42,571 | -2.60% | 45.9만 |
|---|
| 2025.11.14 | ₩42,973 | ₩44,137 | ₩42,143 | ₩43,762 | +1.84% | 57.3만 |
|---|
| 2025.11.13 | ₩43,816 | ₩44,672 | ₩43,093 | ₩43,722 | -0.21% | 69.1만 |
|---|
| 2025.11.12 | ₩44,418 | ₩44,665 | ₩43,816 | ₩43,856 | -1.27% | 87.7만 |
|---|
| 2025.11.11 | ₩44,779 | ₩45,167 | ₩44,130 | ₩44,779 | 0.00% | 55.6만 |
|---|
| 2025.11.10 | ₩45,448 | ₩45,903 | ₩44,471 | ₩44,471 | -2.15% | 45.6만 |
|---|
| 2025.11.07 | ₩46,010 | ₩47,200 | ₩45,220 | ₩45,689 | -0.70% | 84.3만 |
|---|
| 2025.11.06 | ₩45,675 | ₩46,177 | ₩44,699 | ₩45,662 | -0.03% | 83만 |
|---|
| 2025.11.05 | ₩46,077 | ₩46,491 | ₩45,461 | ₩46,143 | +0.15% | 70.2만 |
|---|
| 2025.11.04 | ₩45,729 | ₩46,264 | ₩44,832 | ₩45,702 | -0.06% | 68.7만 |
|---|
| 2025.11.03 | ₩45,448 | ₩46,077 | ₩44,471 | ₩46,077 | +1.38% | 72.5만 |
|---|
| 2025.10.31 | ₩46,759 | ₩46,759 | ₩45,836 | ₩45,956 | -1.72% | 79.5만 |
|---|
| 2025.10.30 | ₩48,391 | ₩49,395 | ₩46,612 | ₩46,826 | -3.23% | 60.6만 |
|---|
| 2025.10.29 | ₩49,448 | ₩49,809 | ₩47,990 | ₩48,297 | -2.33% | 97.7만 |
|---|
| 2025.10.28 | ₩50,010 | ₩50,144 | ₩49,160 | ₩49,836 | -0.35% | 102.5만 |
|---|
| 2025.10.27 | ₩50,732 | ₩50,799 | ₩50,023 | ₩50,184 | -1.08% | 91.9만 |
|---|
| 2025.10.24 | ₩51,094 | ₩51,763 | ₩50,599 | ₩50,666 | -0.84% | 59.6만 |
|---|
| 2025.10.23 | ₩50,465 | ₩50,987 | ₩49,890 | ₩50,773 | +0.61% | 82.4만 |
|---|
| 2025.10.22 | ₩50,251 | ₩50,791 | ₩49,502 | ₩50,585 | +0.67% | 46.4만 |
|---|
| 2025.10.21 | ₩49,515 | ₩50,558 | ₩49,415 | ₩50,224 | +1.43% | 70.8만 |
|---|
| 2025.10.20 | ₩48,739 | ₩49,448 | ₩48,489 | ₩49,448 | +1.45% | 48.5만 |
|---|
| 2025.10.17 | ₩48,190 | ₩49,368 | ₩48,030 | ₩49,060 | +1.80% | 98.9만 |
|---|
| 2025.10.16 | ₩48,378 | ₩48,940 | ₩46,491 | ₩48,940 | +1.16% | 70.7만 |
|---|
| 2025.10.15 | ₩48,043 | ₩48,833 | ₩46,919 | ₩47,629 | -0.86% | 69.6만 |
|---|
| 2025.10.14 | ₩46,946 | ₩47,931 | ₩46,732 | ₩47,575 | +1.34% | 46.5만 |
|---|
| 2025.10.13 | ₩46,772 | ₩47,394 | ₩46,505 | ₩47,147 | +0.80% | 62.9만 |
|---|
| 2025.10.10 | ₩47,160 | ₩47,836 | ₩46,404 | ₩46,705 | -0.96% | 79.8만 |
|---|
| 2025.10.09 | ₩47,762 | ₩47,990 | ₩46,792 | ₩47,348 | -0.87% | 66.2만 |
|---|
| 2025.10.08 | ₩47,789 | ₩48,164 | ₩47,154 | ₩47,883 | +0.20% | 87.1만 |
|---|
| 2025.10.07 | ₩47,107 | ₩48,090 | ₩45,822 | ₩47,963 | +1.82% | 90.3만 |
|---|
| 2025.10.06 | ₩48,150 | ₩48,184 | ₩46,424 | ₩46,960 | -2.47% | 143.3만 |
|---|
| 2025.10.03 | ₩48,833 | ₩50,438 | ₩47,642 | ₩48,083 | -1.53% | 139.6만 |
|---|
| 2025.10.02 | ₩50,171 | ₩50,545 | ₩46,692 | ₩49,930 | -0.48% | 205.3만 |
|---|
| 2025.10.01 | ₩48,645 | ₩51,482 | ₩48,645 | ₩51,401 | +5.67% | 76.5만 |
|---|
| 2025.09.30 | ₩50,679 | ₩51,482 | ₩49,395 | ₩50,358 | -0.63% | 114.1만 |
|---|
| 2025.09.29 | ₩49,261 | ₩50,492 | ₩48,685 | ₩49,836 | +1.17% | 83.6만 |
|---|
| 2025.09.26 | ₩48,966 | ₩50,572 | ₩48,164 | ₩49,368 | +0.82% | 53.3만 |
|---|
| 2025.09.25 | ₩48,886 | ₩49,562 | ₩48,177 | ₩48,578 | -0.63% | 22.4만 |
|---|
| 2025.09.24 | ₩49,114 | ₩49,395 | ₩48,164 | ₩48,766 | -0.71% | 31.1만 |
|---|
| 2025.09.23 | ₩49,502 | ₩49,963 | ₩49,007 | ₩49,502 | 0.00% | 17.2만 |
|---|
| 2025.09.22 | ₩49,234 | ₩49,766 | ₩48,806 | ₩49,448 | +0.43% | 26.1만 |
|---|
| 2025.09.19 | ₩51,268 | ₩51,441 | ₩49,475 | ₩49,568 | -3.31% | 118.8만 |
|---|
| 2025.09.18 | ₩51,709 | ₩52,164 | ₩50,973 | ₩51,174 | -1.03% | 41.8만 |
|---|
| 2025.09.17 | ₩52,324 | ₩52,418 | ₩51,408 | ₩51,709 | -1.18% | 73.7만 |
|---|
| 2025.09.16 | ₩51,642 | ₩52,137 | ₩50,866 | ₩51,829 | +0.36% | 62.8만 |
|---|
| 2025.09.15 | ₩52,351 | ₩53,207 | ₩51,288 | ₩51,829 | -1.00% | 45.3만 |
|---|
| 2025.09.12 | ₩51,602 | ₩52,378 | ₩51,589 | ₩52,164 | +1.09% | 38.2만 |
|---|
| 2025.09.11 | ₩50,732 | ₩51,823 | ₩50,732 | ₩51,722 | +1.95% | 29.4만 |
|---|
| 2025.09.10 | ₩50,558 | ₩51,268 | ₩50,318 | ₩50,666 | +0.21% | 28.6만 |
|---|
| 2025.09.09 | ₩50,478 | ₩50,518 | ₩49,997 | ₩50,385 | -0.19% | 26.5만 |
|---|
| 2025.09.08 | ₩49,890 | ₩50,398 | ₩49,234 | ₩50,331 | +0.88% | 29만 |
|---|
| 2025.09.05 | ₩49,408 | ₩50,478 | ₩49,395 | ₩49,956 | +1.11% | 39만 |
|---|
| 2025.09.04 | ₩48,538 | ₩49,314 | ₩48,358 | ₩49,234 | +1.43% | 36.4만 |
|---|
| 2025.09.03 | ₩48,097 | ₩48,699 | ₩47,629 | ₩48,538 | +0.92% | 36.9만 |
|---|
| 2025.09.02 | ₩48,324 | ₩48,833 | ₩48,043 | ₩48,244 | -0.17% | 36.6만 |
|---|
| 2025.08.29 | ₩49,287 | ₩49,849 | ₩48,324 | ₩48,685 | -1.22% | 45.7만 |
|---|