티커911

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

SmartStop Self Storage REIT Inc 과거 주가·일별 시세 (SMA) · 티커911

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.

일간2026.06.03

-0.53%

시가: ₩40,837
고가: ₩41,601
저가: ₩40,555
종가: ₩40,622
거래량: 61.3만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

262개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩44,083	₩44,425	₩43,896	₩44,043	-0.09%	38.4만
2026.10.08	—	—	—	₩43,882	—	—
2026.10.06	—	—	—	₩44,191	—	—
2026.10.02	—	—	—	₩43,614	—	—
2026.09.30	—	—	—	₩43,359	—	—
2026.09.25	—	—	—	₩42,567	—	—
2026.09.04	₩44,003	₩44,633	₩43,426	₩43,708	-0.67%	52.6만
2026.09.03	₩44,204	₩44,573	₩43,627	₩44,405	+0.46%	70.2만
2026.09.02	₩43,574	₩43,929	₩42,813	₩43,547	-0.06%	119.5만
2026.09.01	₩43,855	₩44,244	₩43,245	₩43,600	-0.58%	69만
2026.08.31	₩44,110	₩44,493	₩43,111	₩43,560	-1.25%	78.3만
2026.08.28	₩44,781	₩44,996	₩44,177	₩44,325	-1.02%	69.8만
2026.08.27	₩44,432	₩44,929	₩44,311	₩44,794	+0.82%	94.6만
2026.08.26	₩45,787	₩45,915	₩45,210	₩45,559	-0.50%	143.5만
2026.08.25	₩45,599	₩45,881	₩44,942	₩45,666	+0.15%	72만
2026.08.24	₩45,868	₩46,109	₩45,217	₩45,425	-0.97%	54.1만
2026.08.21	₩46,364	₩46,398	₩45,894	₩45,894	-1.01%	40만
2026.08.20	₩45,948	₩46,444	₩45,492	₩46,203	+0.55%	42.1만
2026.08.19	₩46,029	₩46,968	₩46,015	₩46,230	+0.44%	76.3만
2026.08.18	₩46,042	₩46,257	₩44,955	₩45,787	-0.55%	77.8만
2026.08.17	₩45,210	₩45,747	₩45,124	₩45,747	+1.19%	46.2만
2026.08.14	₩45,599	₩46,283	₩45,456	₩45,814	+0.47%	45.2만
2026.08.13	₩45,438	₩46,022	₩44,969	₩45,921	+1.06%	65만
2026.08.12	₩45,720	₩45,720	₩45,009	₩45,224	-1.09%	40.6만
2026.08.11	₩45,385	₩45,988	₩45,385	₩45,653	+0.59%	39.9만
2026.08.10	₩45,653	₩45,962	₩44,734	₩45,599	-0.12%	99.7만
2026.08.07	₩46,230	₩46,847	₩45,908	₩46,029	-0.44%	40.3만
2026.08.06	₩47,290	₩47,545	₩45,814	₩46,230	-2.24%	90.8만
2026.08.05	₩44,714	₩45,626	₩44,617	₩45,411	+1.56%	60.4만
2026.08.04	₩44,647	₩45,640	₩44,231	₩45,183	+1.20%	74.6만
2026.08.03	₩45,291	₩45,492	₩44,894	₩45,103	-0.41%	73.1만
2026.07.31	₩44,647	₩45,170	₩44,231	₩44,996	+0.78%	36.7만
2026.07.30	₩46,579	₩46,605	₩44,781	₩45,022	-3.34%	39.9만
2026.07.29	₩47,545	₩47,706	₩46,673	₩46,847	-1.47%	140.3만
2026.07.28	₩47,719	₩48,188	₩47,236	₩47,477	-0.51%	85.2만
2026.07.27	₩46,686	₩47,598	₩46,686	₩47,129	+0.95%	46.6만
2026.07.24	₩45,532	₩46,914	₩45,304	₩46,605	+2.36%	53만
2026.07.23	₩45,962	₩46,257	₩45,049	₩45,210	-1.63%	57.7만
2026.07.22	₩45,854	₩46,203	₩45,570	₩46,015	+0.35%	89만
2026.07.21	₩45,331	₩46,190	₩44,741	₩46,096	+1.69%	134.1만
2026.07.20	₩45,519	₩45,747	₩45,143	₩45,277	-0.53%	82.2만
2026.07.17	₩47,021	₩48,054	₩45,868	₩46,002	-2.17%	114.5만
2026.07.16	₩44,781	₩47,263	₩44,566	₩46,954	+4.85%	231.3만
2026.07.15	₩44,794	₩45,150	₩44,365	₩44,446	-0.78%	43만
2026.07.14	₩44,875	₩45,076	₩44,419	₩44,526	-0.78%	31.3만
2026.07.13	₩44,030	₩44,721	₩43,600	₩44,472	+1.01%	34.3만
2026.07.10	₩43,654	₩44,392	₩43,560	₩44,258	+1.38%	27.9만
2026.07.09	₩43,386	₩44,057	₩43,386	₩43,627	+0.56%	35.4만
2026.07.08	₩43,667	₩43,721	₩42,943	₩43,667	0.00%	88.2만
2026.07.07	₩44,217	₩44,660	₩43,627	₩43,654	-1.27%	51.8만
2026.07.06	₩44,848	₩44,915	₩43,520	₩44,003	-1.88%	48.6만
2026.07.02	₩45,318	₩45,411	₩44,539	₩45,170	-0.33%	88.2만
2026.07.01	₩44,915	₩44,915	₩43,627	₩44,647	-0.60%	68.1만
2026.06.30	₩43,305	₩43,922	₩42,997	₩43,600	+0.68%	97.7만
2026.06.29	₩44,768	₩45,170	₩43,547	₩44,110	-1.47%	65.9만
2026.06.26	₩44,352	₩44,942	₩43,983	₩44,861	+1.15%	198.8만
2026.06.25	₩44,177	₩44,526	₩43,319	₩43,976	-0.46%	50만
2026.06.24	₩44,150	₩44,352	₩43,520	₩44,070	-0.18%	57.5만
2026.06.23	₩43,989	₩44,539	₩43,506	₩43,641	-0.79%	55.4만
2026.06.22	₩43,802	₩44,311	₩43,426	₩43,439	-0.83%	59.6만
2026.06.18	₩43,332	₩44,057	₩42,889	₩43,842	+1.18%	84.1만
2026.06.17	₩42,608	₩43,158	₩42,266	₩42,809	+0.47%	65.7만
2026.06.16	₩43,520	₩43,708	₩42,722	₩42,863	-1.51%	37만
2026.06.15	₩43,453	₩43,815	₩42,916	₩43,265	-0.43%	51.7만
2026.06.12	₩43,399	₩44,083	₩43,037	₩43,252	-0.34%	42.4만
2026.06.11	₩44,338	₩44,794	₩43,198	₩43,480	-1.94%	75.5만
2026.06.10	₩43,735	₩44,607	₩43,721	₩44,124	+0.89%	102.7만
2026.06.09	₩42,930	₩44,177	₩42,863	₩43,802	+2.03%	62.3만
2026.06.08	₩41,615	₩42,500	₩41,447	₩42,487	+2.10%	57만
2026.06.05	₩40,904	₩41,803	₩40,890	₩41,467	+1.38%	98.8만
2026.06.04	₩41,414	₩41,555	₩40,756	₩41,266	-0.36%	85.5만
2026.06.03	₩40,837	₩41,601	₩40,555	₩40,622	-0.53%	61.3만
2026.06.02	₩40,703	₩41,279	₩40,515	₩41,199	+1.22%	53.4만
2026.06.01	₩41,454	₩41,883	₩41,062	₩41,159	-0.71%	48.9만
2026.05.29	₩41,816	₩42,245	₩41,293	₩41,923	+0.26%	118.5만
2026.05.28	₩42,312	₩43,050	₩41,830	₩42,299	-0.03%	74.9만
2026.05.27	₩41,910	₩42,232	₩41,568	₩42,044	+0.32%	81.2만
2026.05.26	₩41,628	₩41,937	₩41,474	₩41,628	0.00%	50.6만
2026.05.22	₩41,494	₩41,608	₩40,998	₩41,561	+0.16%	57.3만
2026.05.21	₩40,890	₩41,575	₩40,139	₩41,414	+1.28%	56.2만
2026.05.20	₩39,656	₩41,447	₩39,656	₩41,347	+4.26%	78.4만
2026.05.19	₩39,764	₩40,112	₩39,455	₩39,750	-0.03%	43.4만
2026.05.18	₩39,804	₩40,542	₩39,663	₩40,139	+0.84%	54.1만
2026.05.15	₩41,159	₩41,620	₩39,468	₩39,764	-3.39%	66.9만
2026.05.14	₩42,031	₩42,353	₩41,226	₩41,266	-1.82%	94.2만
2026.05.13	₩42,447	₩42,547	₩41,360	₩41,467	-2.31%	38.6만
2026.05.12	₩43,493	₩43,493	₩42,380	₩42,594	-2.07%	46.9만
2026.05.11	₩43,721	₩44,110	₩43,211	₩43,372	-0.80%	35.5만
2026.05.08	₩45,076	₩45,076	₩43,654	₩43,681	-3.10%	77.5만
2026.05.07	₩43,627	₩45,599	₩43,305	₩44,915	+2.95%	111.3만
2026.05.06	₩42,366	₩43,460	₩41,923	₩43,050	+1.61%	79.8만
2026.05.05	₩41,051	₩41,776	₩40,649	₩41,588	+1.31%	67.4만
2026.05.04	₩41,588	₩41,742	₩40,260	₩40,756	-2.00%	64.4만
2026.05.01	₩42,245	₩42,460	₩41,601	₩42,044	-0.48%	67.8만
2026.04.30	₩42,286	₩42,460	₩41,776	₩42,232	-0.13%	86.1만
2026.04.29	₩42,755	₩43,292	₩42,058	₩42,339	-0.97%	54.5만
2026.04.28	₩42,849	₩43,091	₩42,245	₩42,997	+0.34%	54.2만
2026.04.27	₩43,184	₩43,989	₩42,561	₩42,648	-1.24%	63.1만
2026.04.24	₩43,480	₩43,896	₩42,594	₩43,547	+0.15%	41만
2026.04.23	₩42,836	₩43,627	₩42,353	₩43,587	+1.75%	59.6만
2026.04.22	₩44,378	₩44,378	₩42,581	₩42,728	-3.72%	71.5만
2026.04.21	₩44,674	₩44,808	₩43,627	₩44,124	-1.23%	60.8만
2026.04.20	₩44,204	₩45,076	₩44,010	₩44,794	+1.34%	39.8만
2026.04.17	₩43,681	₩44,593	₩43,580	₩44,526	+1.93%	74.3만
2026.04.16	₩42,634	₩43,345	₩42,621	₩43,225	+1.38%	83만
2026.04.15	₩43,104	₩43,151	₩42,084	₩42,661	-1.03%	81.6만
2026.04.14	₩42,567	₩43,506	₩42,473	₩43,359	+1.86%	58만
2026.04.13	₩42,675	₩42,675	₩41,930	₩42,581	-0.22%	47.6만
2026.04.10	₩42,930	₩43,171	₩42,554	₩42,903	-0.06%	39.3만
2026.04.09	₩41,897	₩43,366	₩41,534	₩42,742	+2.02%	48.8만
2026.04.08	₩41,454	₩42,232	₩41,212	₩42,192	+1.78%	65.4만
2026.04.07	₩40,407	₩40,843	₩40,106	₩40,582	+0.43%	38만
2026.04.06	₩41,226	₩41,440	₩40,716	₩40,729	-1.20%	55.3만
2026.04.02	₩40,461	₩41,619	₩40,247	₩41,440	+2.42%	57.4만
2026.04.01	₩40,636	₩41,038	₩40,300	₩40,823	+0.46%	52.6만
2026.03.31	₩40,864	₩40,890	₩39,643	₩40,622	-0.59%	199.2만
2026.03.30	₩40,958	₩40,958	₩39,462	₩39,951	-2.46%	69.1만
2026.03.27	₩40,099	₩40,314	₩39,690	₩40,260	+0.40%	67.2만
2026.03.26	₩40,904	₩41,695	₩40,112	₩40,260	-1.57%	94.4만
2026.03.25	₩41,615	₩41,675	₩40,481	₩41,025	-1.42%	55.2만
2026.03.24	₩41,508	₩42,272	₩40,998	₩41,186	-0.78%	73.4만
2026.03.23	₩41,749	₩42,702	₩41,306	₩41,910	+0.39%	75만
2026.03.20	₩42,554	₩42,795	₩40,407	₩40,662	-4.45%	644.7만
2026.03.19	₩42,514	₩43,225	₩42,473	₩42,634	+0.28%	69.5만
2026.03.18	₩43,654	₩44,399	₩42,876	₩42,916	-1.69%	124.6만
2026.03.17	₩44,097	₩45,116	₩43,386	₩44,325	+0.52%	130.1만
2026.03.16	₩44,016	₩44,942	₩43,547	₩43,761	-0.58%	180.6만
2026.03.13	₩42,876	₩43,205	₩42,272	₩42,594	-0.66%	95.2만
2026.03.12	₩42,500	₩43,319	₩41,984	₩42,232	-0.63%	81.4만
2026.03.11	₩42,983	₩43,882	₩42,125	₩42,876	-0.25%	116.8만
2026.03.10	₩42,863	₩43,942	₩42,527	₩43,211	+0.81%	111.5만
2026.03.09	₩42,017	₩43,091	₩41,253	₩42,742	+1.72%	101.9만
2026.03.06	₩43,547	₩43,547	₩42,406	₩42,675	-2.00%	97.5만
2026.03.05	₩43,466	₩44,271	₩43,312	₩43,574	+0.25%	70.6만
2026.03.04	₩43,735	₩44,204	₩43,077	₩44,016	+0.64%	90.7만
2026.03.03	₩44,244	₩44,580	₩42,809	₩43,587	-1.49%	117.5만
2026.03.02	₩44,191	₩46,096	₩44,036	₩45,157	+2.19%	83.6만
2026.02.27	₩43,842	₩45,365	₩43,842	₩44,741	+2.05%	298.1만
2026.02.26	₩44,378	₩45,398	₩43,057	₩44,271	-0.24%	142.7만
2026.02.25	₩45,103	₩45,452	₩43,728	₩44,177	-2.05%	77.5만
2026.02.24	₩46,780	₩47,558	₩44,741	₩44,768	-4.30%	110.1만
2026.02.23	₩46,686	₩47,585	₩46,324	₩46,847	+0.34%	140.2만
2026.02.20	₩45,519	₩46,914	₩45,009	₩46,753	+2.71%	74.6만
2026.02.19	₩44,929	₩45,452	₩44,486	₩45,036	+0.24%	66.6만
2026.02.18	₩45,881	₩46,673	₩44,861	₩44,902	-2.13%	58.7만
2026.02.17	₩44,352	₩46,062	₩44,036	₩45,988	+3.69%	69만
2026.02.13	₩42,983	₩44,070	₩42,433	₩44,070	+2.53%	60.8만
2026.02.12	₩44,070	₩44,848	₩42,742	₩43,037	-2.34%	73.9만
2026.02.11	₩43,735	₩44,171	₩43,144	₩43,735	0.00%	39.1만
2026.02.10	₩43,024	₩44,150	₩42,990	₩43,654	+1.47%	32.9만
2026.02.09	₩42,715	₩43,210	₩42,393	₩43,104	+0.91%	26만
2026.02.06	₩42,930	₩43,949	₩42,742	₩43,010	+0.19%	54만
2026.02.05	₩42,661	₩43,332	₩42,353	₩42,594	-0.16%	109.4만
2026.02.04	₩42,554	₩44,378	₩42,165	₩43,788	+2.90%	74만
2026.02.03	₩41,897	₩43,199	₩41,883	₩42,312	+0.99%	71.6만
2026.02.02	₩41,642	₩42,386	₩41,588	₩41,991	+0.84%	63.2만
2026.01.30	₩42,111	₩42,333	₩41,467	₩42,178	+0.16%	46.5만
2026.01.29	₩41,856	₩42,567	₩41,655	₩42,192	+0.80%	82.8만
2026.01.28	₩42,567	₩42,997	₩41,655	₩41,776	-1.86%	47.4만
2026.01.27	₩42,205	₩42,621	₩41,964	₩42,487	+0.67%	65만
2026.01.26	₩43,238	₩43,238	₩41,957	₩42,433	-1.86%	60.3만
2026.01.23	₩43,117	₩43,238	₩42,688	₩42,822	-0.68%	61.2만
2026.01.22	₩43,131	₩43,976	₩42,782	₩43,037	-0.22%	73.4만
2026.01.21	₩43,802	₩44,110	₩43,010	₩43,372	-0.98%	132만
2026.01.20	₩44,459	₩44,754	₩43,305	₩43,413	-2.35%	91.2만
2026.01.16	₩45,318	₩45,438	₩44,573	₩45,130	-0.41%	42.1만
2026.01.15	₩44,472	₩45,472	₩43,949	₩45,438	+2.17%	53.4만
2026.01.14	₩43,413	₩44,378	₩43,413	₩44,365	+2.19%	55.5만
2026.01.13	₩43,520	₩43,701	₩42,393	₩43,319	-0.46%	60.6만
2026.01.12	₩42,997	₩44,057	₩42,997	₩43,560	+1.31%	46.7만
2026.01.09	₩42,675	₩43,413	₩42,138	₩43,225	+1.29%	106만
2026.01.08	₩41,575	₩42,742	₩41,065	₩42,473	+2.16%	111만
2026.01.07	₩42,561	₩43,131	₩41,702	₩41,964	-1.40%	146.3만
2026.01.06	₩41,172	₩42,782	₩41,172	₩42,769	+3.88%	104.6만
2026.01.05	₩41,467	₩41,615	₩40,636	₩41,440	-0.06%	85.9만
2026.01.02	₩41,400	₩41,776	₩41,051	₩41,266	-0.32%	46.2만
2025.12.31	₩42,058	₩42,192	₩41,414	₩41,508	-1.31%	55.9만
2025.12.30	₩42,004	₩42,510	₩41,803	₩42,098	+0.22%	36.6만
2025.12.29	₩42,353	₩42,930	₩41,843	₩41,923	-1.01%	31.3만
2025.12.26	₩42,621	₩42,863	₩42,031	₩42,286	-0.79%	38만
2025.12.24	₩42,433	₩42,876	₩42,111	₩42,353	-0.19%	21.4만
2025.12.23	₩42,621	₩42,822	₩41,843	₩41,897	-1.70%	48.2만
2025.12.22	₩42,017	₩42,876	₩42,017	₩42,527	+1.21%	56만
2025.12.19	₩42,044	₩42,889	₩41,669	₩42,098	+0.13%	343.6만
2025.12.18	₩42,930	₩43,527	₩41,836	₩42,272	-1.53%	76.7만
2025.12.17	₩42,876	₩43,716	₩42,876	₩43,292	+0.97%	45.9만
2025.12.16	₩43,842	₩44,217	₩42,956	₩42,970	-1.99%	70.3만
2025.12.15	₩44,419	₩44,875	₩43,426	₩43,520	-2.02%	51.9만
2025.12.12	₩44,687	₩45,277	₩43,882	₩43,922	-1.71%	66.7만
2025.12.11	₩44,741	₩44,942	₩44,090	₩44,486	-0.57%	64.8만
2025.12.10	₩43,453	₩44,352	₩43,252	₩43,896	+1.02%	62만
2025.12.09	₩44,499	₩44,929	₩43,620	₩43,694	-1.81%	86.2만
2025.12.08	₩44,271	₩44,875	₩43,922	₩44,553	+0.64%	105.1만
2025.12.05	₩43,869	₩44,216	₩43,292	₩44,150	+0.64%	67.8만
2025.12.04	₩44,311	₩44,580	₩43,667	₩43,828	-1.09%	78.6만
2025.12.03	₩44,016	₩44,794	₩43,748	₩44,271	+0.58%	96.4만
2025.12.02	₩44,070	₩44,070	₩43,399	₩43,815	-0.58%	49.8만
2025.12.01	₩43,292	₩43,775	₩43,037	₩43,600	+0.71%	50.9만
2025.11.28	₩43,600	₩44,177	₩43,091	₩43,842	+0.55%	26만
2025.11.26	₩43,077	₩44,365	₩43,077	₩43,735	+1.53%	65.2만
2025.11.25	₩42,286	₩43,117	₩41,970	₩42,849	+1.33%	77.7만
2025.11.24	₩41,373	₩42,225	₩41,266	₩41,830	+1.10%	255.4만
2025.11.21	₩41,293	₩42,554	₩40,475	₩41,856	+1.36%	86.4만
2025.11.20	₩41,762	₩42,487	₩41,085	₩41,212	-1.32%	71.8만
2025.11.19	₩42,795	₩43,238	₩40,823	₩41,937	-2.01%	114.3만
2025.11.18	₩42,983	₩42,983	₩42,447	₩42,661	-0.75%	62.1만
2025.11.17	₩43,828	₩44,821	₩42,473	₩42,688	-2.60%	45.9만
2025.11.14	₩43,091	₩44,258	₩42,259	₩43,882	+1.84%	57.3만
2025.11.13	₩43,936	₩44,794	₩43,211	₩43,842	-0.21%	69.1만
2025.11.12	₩44,539	₩44,788	₩43,936	₩43,976	-1.27%	87.7만
2025.11.11	₩44,902	₩45,291	₩44,251	₩44,902	0.00%	55.6만
2025.11.10	₩45,572	₩46,029	₩44,593	₩44,593	-2.15%	45.6만
2025.11.07	₩46,136	₩47,330	₩45,344	₩45,814	-0.70%	84.3만
2025.11.06	₩45,801	₩46,304	₩44,821	₩45,787	-0.03%	83만
2025.11.05	₩46,203	₩46,619	₩45,586	₩46,270	+0.15%	70.2만
2025.11.04	₩45,854	₩46,391	₩44,955	₩45,827	-0.06%	68.7만
2025.11.03	₩45,572	₩46,203	₩44,593	₩46,203	+1.38%	72.5만
2025.10.31	₩46,887	₩46,887	₩45,962	₩46,082	-1.72%	79.5만
2025.10.30	₩48,524	₩49,530	₩46,740	₩46,954	-3.23%	60.6만
2025.10.29	₩49,584	₩49,946	₩48,121	₩48,430	-2.33%	97.7만
2025.10.28	₩50,147	₩50,281	₩49,295	₩49,973	-0.35%	102.5만
2025.10.27	₩50,872	₩50,939	₩50,161	₩50,322	-1.08%	91.9만
2025.10.24	₩51,234	₩51,905	₩50,737	₩50,804	-0.84%	59.6만
2025.10.23	₩50,603	₩51,126	₩50,026	₩50,912	+0.61%	82.4만
2025.10.22	₩50,389	₩50,931	₩49,637	₩50,724	+0.67%	46.4만
2025.10.21	₩49,651	₩50,697	₩49,550	₩50,362	+1.43%	70.8만
2025.10.20	₩48,873	₩49,584	₩48,622	₩49,584	+1.45%	48.5만
2025.10.17	₩48,323	₩49,503	₩48,162	₩49,195	+1.80%	98.9만
2025.10.16	₩48,510	₩49,074	₩46,619	₩49,074	+1.16%	70.7만
2025.10.15	₩48,175	₩48,967	₩47,048	₩47,759	-0.86%	69.6만
2025.10.14	₩47,075	₩48,062	₩46,860	₩47,706	+1.34%	46.5만
2025.10.13	₩46,901	₩47,524	₩46,632	₩47,276	+0.80%	62.9만
2025.10.10	₩47,290	₩47,967	₩46,532	₩46,834	-0.96%	79.8만
2025.10.09	₩47,893	₩48,121	₩46,921	₩47,477	-0.87%	66.2만
2025.10.08	₩47,920	₩48,296	₩47,283	₩48,014	+0.20%	87.1만
2025.10.07	₩47,236	₩48,222	₩45,948	₩48,095	+1.82%	90.3만
2025.10.06	₩48,282	₩48,316	₩46,552	₩47,088	-2.47%	143.3만
2025.10.03	₩48,967	₩50,576	₩47,773	₩48,215	-1.53%	139.6만
2025.10.02	₩50,308	₩50,684	₩46,820	₩50,067	-0.48%	205.3만
2025.10.01	₩48,779	₩51,623	₩48,779	₩51,542	+5.67%	76.5만
2025.09.30	₩50,818	₩51,623	₩49,530	₩50,496	-0.63%	114.1만
2025.09.29	₩49,396	₩50,630	₩48,819	₩49,973	+1.17%	83.6만
2025.09.26	₩49,101	₩50,711	₩48,296	₩49,503	+0.82%	53.3만
2025.09.25	₩49,020	₩49,698	₩48,309	₩48,712	-0.63%	22.4만
2025.09.24	₩49,248	₩49,530	₩48,296	₩48,899	-0.71%	31.1만
2025.09.23	₩49,637	₩50,100	₩49,141	₩49,637	0.00%	17.2만
2025.09.22	₩49,369	₩49,903	₩48,940	₩49,584	+0.43%	26.1만
2025.09.19	₩51,408	₩51,583	₩49,611	₩49,704	-3.31%	118.8만
2025.09.18	₩51,851	₩52,307	₩51,113	₩51,314	-1.03%	41.8만
2025.09.17	₩52,468	₩52,562	₩51,549	₩51,851	-1.18%	73.7만
2025.09.16	₩51,784	₩52,280	₩51,006	₩51,972	+0.36%	62.8만
2025.09.15	₩52,495	₩53,353	₩51,428	₩51,972	-1.00%	45.3만
2025.09.12	₩51,744	₩52,522	₩51,730	₩52,307	+1.09%	38.2만
2025.09.11	₩50,872	₩51,965	₩50,872	₩51,864	+1.95%	29.4만
2025.09.10	₩50,697	₩51,408	₩50,456	₩50,804	+0.21%	28.6만
2025.09.09	₩50,617	₩50,657	₩50,134	₩50,523	-0.19%	26.5만
2025.09.08	₩50,026	₩50,536	₩49,369	₩50,469	+0.88%	29만
2025.09.05	₩49,543	₩50,617	₩49,530	₩50,093	+1.11%	39만
2025.09.04	₩48,671	₩49,450	₩48,490	₩49,369	+1.43%	36.4만
2025.09.03	₩48,229	₩48,832	₩47,759	₩48,671	+0.92%	36.9만
2025.09.02	₩48,457	₩48,967	₩48,175	₩48,376	-0.17%	36.6만
2025.08.29	₩49,423	₩49,986	₩48,457	₩48,819	-1.22%	45.7만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.