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 | ₩44,084 | ₩44,426 | ₩43,896 | ₩44,044 | -0.09% | 38.4만 |
| 2026.10.08 | ₩43,682 | ₩44,205 | ₩43,521 | ₩43,883 | +0.46% | 101.7만 |
| 2026.10.07 | ₩44,393 | ₩44,393 | ₩43,775 | ₩44,017 | -0.85% | 83.3만 |
| 2026.10.06 | ₩43,990 | ₩44,802 | ₩43,990 | ₩44,446 | +1.04% | 58.7만 |
| 2026.10.05 | ₩43,547 | ₩43,896 | ₩43,199 | ₩43,561 | +0.03% | 103.4만 |
| 2026.10.02 | ₩42,930 | ₩44,057 | ₩42,930 | ₩43,614 | +1.59% | 83.8만 |
| 2026.10.01 | ₩43,199 | ₩44,003 | ₩42,836 | ₩43,252 | +0.12% | 87.9만 |
| 2026.09.30 | ₩44,057 | ₩44,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,199 |
| -1.95% |
| 79.8만 |
| 2026.09.29 | ₩41,870 | ₩43,628 | ₩41,669 | ₩43,400 | +3.65% | 127.9만 |
|---|
| 2026.09.28 | ₩42,447 | ₩42,850 | ₩41,662 | ₩41,857 | -1.39% | 77.3만 |
|---|
| 2026.09.25 | ₩41,964 | ₩42,662 | ₩41,669 | ₩42,568 | +1.44% | 46.3만 |
|---|
| 2026.09.24 | ₩42,689 | ₩43,017 | ₩41,837 | ₩41,924 | -1.79% | 58.5만 |
|---|
| 2026.09.23 | ₩42,957 | ₩43,306 | ₩42,501 | ₩42,501 | -1.06% | 103.8만 |
|---|
| 2026.09.22 | ₩44,111 | ₩44,272 | ₩43,400 | ₩43,521 | -1.34% | 70.6만 |
|---|
| 2026.09.21 | ₩43,695 | ₩44,057 | ₩43,346 | ₩43,816 | +0.28% | 62.7만 |
|---|
| 2026.09.18 | ₩43,682 | ₩44,299 | ₩43,440 | ₩43,695 | +0.03% | 120.6만 |
|---|
| 2026.09.17 | ₩43,775 | ₩43,943 | ₩43,225 | ₩43,843 | +0.15% | 48.9만 |
|---|
| 2026.09.16 | ₩42,997 | ₩44,057 | ₩42,970 | ₩43,279 | +0.66% | 118.4만 |
|---|
| 2026.09.15 | ₩43,467 | ₩43,494 | ₩42,608 | ₩43,051 | -0.96% | 136만 |
|---|
| 2026.09.14 | ₩43,682 | ₩43,856 | ₩43,038 | ₩43,212 | -1.07% | 75.2만 |
|---|
| 2026.09.11 | ₩43,561 | ₩43,608 | ₩42,903 | ₩43,091 | -1.08% | 39.3만 |
|---|
| 2026.09.10 | ₩42,823 | ₩43,172 | ₩42,675 | ₩42,997 | +0.41% | 63만 |
|---|
| 2026.09.09 | ₩43,601 | ₩43,641 | ₩42,380 | ₩42,836 | -1.75% | 59.8만 |
|---|
| 2026.09.08 | ₩43,749 | ₩44,138 | ₩43,534 | ₩43,735 | -0.03% | 45.7만 |
|---|
| 2026.09.04 | ₩44,003 | ₩44,634 | ₩43,427 | ₩43,708 | -0.67% | 52.6만 |
|---|
| 2026.09.03 | ₩44,205 | ₩44,574 | ₩43,628 | ₩44,406 | +0.46% | 70.2만 |
|---|
| 2026.09.02 | ₩43,574 | ₩43,930 | ₩42,814 | ₩43,547 | -0.06% | 119.5만 |
|---|
| 2026.09.01 | ₩43,856 | ₩44,245 | ₩43,246 | ₩43,601 | -0.58% | 69만 |
|---|
| 2026.08.31 | ₩44,111 | ₩44,493 | ₩43,111 | ₩43,561 | -1.25% | 78.3만 |
|---|
| 2026.08.28 | ₩44,782 | ₩44,996 | ₩44,178 | ₩44,325 | -1.02% | 69.8만 |
|---|
| 2026.08.27 | ₩44,433 | ₩44,929 | ₩44,312 | ₩44,795 | +0.82% | 94.6만 |
|---|
| 2026.08.26 | ₩45,788 | ₩45,915 | ₩45,211 | ₩45,560 | -0.50% | 143.5만 |
|---|
| 2026.08.25 | ₩45,600 | ₩45,882 | ₩44,943 | ₩45,667 | +0.15% | 72만 |
|---|
| 2026.08.24 | ₩45,868 | ₩46,110 | ₩45,218 | ₩45,426 | -0.97% | 54.1만 |
|---|
| 2026.08.21 | ₩46,365 | ₩46,398 | ₩45,895 | ₩45,895 | -1.01% | 40만 |
|---|
| 2026.08.20 | ₩45,949 | ₩46,445 | ₩45,493 | ₩46,204 | +0.55% | 42.1만 |
|---|
| 2026.08.19 | ₩46,029 | ₩46,968 | ₩46,016 | ₩46,231 | +0.44% | 76.3만 |
|---|
| 2026.08.18 | ₩46,043 | ₩46,257 | ₩44,956 | ₩45,788 | -0.55% | 77.8만 |
|---|
| 2026.08.17 | ₩45,211 | ₩45,748 | ₩45,125 | ₩45,748 | +1.19% | 46.2만 |
|---|
| 2026.08.14 | ₩45,600 | ₩46,284 | ₩45,456 | ₩45,815 | +0.47% | 45.2만 |
|---|
| 2026.08.13 | ₩45,439 | ₩46,023 | ₩44,969 | ₩45,922 | +1.06% | 65만 |
|---|
| 2026.08.12 | ₩45,721 | ₩45,721 | ₩45,010 | ₩45,224 | -1.09% | 40.6만 |
|---|
| 2026.08.11 | ₩45,385 | ₩45,989 | ₩45,385 | ₩45,654 | +0.59% | 39.9만 |
|---|
| 2026.08.10 | ₩45,654 | ₩45,962 | ₩44,735 | ₩45,600 | -0.12% | 99.7만 |
|---|
| 2026.08.07 | ₩46,231 | ₩46,848 | ₩45,909 | ₩46,029 | -0.44% | 40.3만 |
|---|
| 2026.08.06 | ₩47,290 | ₩47,545 | ₩45,815 | ₩46,231 | -2.24% | 90.8만 |
|---|
| 2026.08.05 | ₩44,715 | ₩45,627 | ₩44,618 | ₩45,412 | +1.56% | 60.4만 |
|---|
| 2026.08.04 | ₩44,647 | ₩45,640 | ₩44,232 | ₩45,184 | +1.20% | 74.6만 |
|---|
| 2026.08.03 | ₩45,291 | ₩45,493 | ₩44,894 | ₩45,104 | -0.41% | 73.1만 |
|---|
| 2026.07.31 | ₩44,647 | ₩45,171 | ₩44,232 | ₩44,996 | +0.78% | 36.7만 |
|---|
| 2026.07.30 | ₩46,579 | ₩46,606 | ₩44,782 | ₩45,023 | -3.34% | 39.9만 |
|---|
| 2026.07.29 | ₩47,545 | ₩47,706 | ₩46,673 | ₩46,848 | -1.47% | 140.3만 |
|---|
| 2026.07.28 | ₩47,720 | ₩48,189 | ₩47,237 | ₩47,478 | -0.51% | 85.2만 |
|---|
| 2026.07.27 | ₩46,687 | ₩47,599 | ₩46,687 | ₩47,129 | +0.95% | 46.6만 |
|---|
| 2026.07.24 | ₩45,533 | ₩46,915 | ₩45,305 | ₩46,606 | +2.36% | 53만 |
|---|
| 2026.07.23 | ₩45,962 | ₩46,257 | ₩45,050 | ₩45,211 | -1.63% | 57.7만 |
|---|
| 2026.07.22 | ₩45,855 | ₩46,204 | ₩45,570 | ₩46,016 | +0.35% | 89만 |
|---|
| 2026.07.21 | ₩45,332 | ₩46,190 | ₩44,741 | ₩46,096 | +1.69% | 134.1만 |
|---|
| 2026.07.20 | ₩45,519 | ₩45,748 | ₩45,144 | ₩45,278 | -0.53% | 82.2만 |
|---|
| 2026.07.17 | ₩47,022 | ₩48,055 | ₩45,868 | ₩46,002 | -2.17% | 114.5만 |
|---|
| 2026.07.16 | ₩44,782 | ₩47,264 | ₩44,567 | ₩46,955 | +4.85% | 231.3만 |
|---|
| 2026.07.15 | ₩44,795 | ₩45,151 | ₩44,366 | ₩44,446 | -0.78% | 43만 |
|---|
| 2026.07.14 | ₩44,876 | ₩45,077 | ₩44,419 | ₩44,527 | -0.78% | 31.3만 |
|---|
| 2026.07.13 | ₩44,030 | ₩44,721 | ₩43,601 | ₩44,473 | +1.01% | 34.3만 |
|---|
| 2026.07.10 | ₩43,655 | ₩44,393 | ₩43,561 | ₩44,258 | +1.38% | 27.9만 |
|---|
| 2026.07.09 | ₩43,386 | ₩44,057 | ₩43,386 | ₩43,628 | +0.56% | 35.4만 |
|---|
| 2026.07.08 | ₩43,668 | ₩43,722 | ₩42,944 | ₩43,668 | 0.00% | 88.2만 |
|---|
| 2026.07.07 | ₩44,218 | ₩44,661 | ₩43,628 | ₩43,655 | -1.27% | 51.8만 |
|---|
| 2026.07.06 | ₩44,849 | ₩44,916 | ₩43,521 | ₩44,003 | -1.88% | 48.6만 |
|---|
| 2026.07.02 | ₩45,318 | ₩45,412 | ₩44,540 | ₩45,171 | -0.33% | 88.2만 |
|---|
| 2026.07.01 | ₩44,916 | ₩44,916 | ₩43,628 | ₩44,647 | -0.60% | 68.1만 |
|---|
| 2026.06.30 | ₩43,306 | ₩43,923 | ₩42,997 | ₩43,601 | +0.68% | 97.7만 |
|---|
| 2026.06.29 | ₩44,768 | ₩45,171 | ₩43,547 | ₩44,111 | -1.47% | 65.9만 |
|---|
| 2026.06.26 | ₩44,352 | ₩44,943 | ₩43,983 | ₩44,862 | +1.15% | 198.8만 |
|---|
| 2026.06.25 | ₩44,178 | ₩44,527 | ₩43,319 | ₩43,977 | -0.46% | 50만 |
|---|
| 2026.06.24 | ₩44,151 | ₩44,352 | ₩43,521 | ₩44,071 | -0.18% | 57.5만 |
|---|
| 2026.06.23 | ₩43,990 | ₩44,540 | ₩43,507 | ₩43,641 | -0.79% | 55.4만 |
|---|
| 2026.06.22 | ₩43,802 | ₩44,312 | ₩43,427 | ₩43,440 | -0.83% | 59.6만 |
|---|
| 2026.06.18 | ₩43,333 | ₩44,057 | ₩42,890 | ₩43,843 | +1.18% | 84.1만 |
|---|
| 2026.06.17 | ₩42,608 | ₩43,158 | ₩42,266 | ₩42,809 | +0.47% | 65.7만 |
|---|
| 2026.06.16 | ₩43,521 | ₩43,708 | ₩42,722 | ₩42,863 | -1.51% | 37만 |
|---|
| 2026.06.15 | ₩43,453 | ₩43,816 | ₩42,917 | ₩43,266 | -0.43% | 51.7만 |
|---|
| 2026.06.12 | ₩43,400 | ₩44,084 | ₩43,038 | ₩43,252 | -0.34% | 42.4만 |
|---|
| 2026.06.11 | ₩44,339 | ₩44,795 | ₩43,199 | ₩43,480 | -1.94% | 75.5만 |
|---|
| 2026.06.10 | ₩43,735 | ₩44,607 | ₩43,722 | ₩44,124 | +0.89% | 102.7만 |
|---|
| 2026.06.09 | ₩42,930 | ₩44,178 | ₩42,863 | ₩43,802 | +2.03% | 62.3만 |
|---|
| 2026.06.08 | ₩41,616 | ₩42,501 | ₩41,448 | ₩42,488 | +2.10% | 57만 |
|---|
| 2026.06.05 | ₩40,904 | ₩41,803 | ₩40,891 | ₩41,468 | +1.38% | 98.8만 |
|---|
| 2026.06.04 | ₩41,414 | ₩41,555 | ₩40,757 | ₩41,267 | -0.36% | 85.5만 |
|---|
| 2026.06.03 | ₩40,837 | ₩41,602 | ₩40,556 | ₩40,623 | -0.53% | 61.3만 |
|---|
| 2026.06.02 | ₩40,703 | ₩41,280 | ₩40,515 | ₩41,200 | +1.22% | 53.4만 |
|---|
| 2026.06.01 | ₩41,455 | ₩41,884 | ₩41,063 | ₩41,159 | -0.71% | 48.9만 |
|---|
| 2026.05.29 | ₩41,817 | ₩42,246 | ₩41,294 | ₩41,924 | +0.26% | 118.5만 |
|---|
| 2026.05.28 | ₩42,313 | ₩43,051 | ₩41,830 | ₩42,300 | -0.03% | 74.9만 |
|---|
| 2026.05.27 | ₩41,911 | ₩42,233 | ₩41,569 | ₩42,045 | +0.32% | 81.2만 |
|---|
| 2026.05.26 | ₩41,629 | ₩41,937 | ₩41,475 | ₩41,629 | 0.00% | 50.6만 |
|---|
| 2026.05.22 | ₩41,495 | ₩41,609 | ₩40,998 | ₩41,562 | +0.16% | 57.3만 |
|---|
| 2026.05.21 | ₩40,891 | ₩41,575 | ₩40,140 | ₩41,414 | +1.28% | 56.2만 |
|---|
| 2026.05.20 | ₩39,657 | ₩41,448 | ₩39,657 | ₩41,347 | +4.26% | 78.4만 |
|---|
| 2026.05.19 | ₩39,764 | ₩40,113 | ₩39,456 | ₩39,751 | -0.03% | 43.4만 |
|---|
| 2026.05.18 | ₩39,804 | ₩40,542 | ₩39,664 | ₩40,140 | +0.84% | 54.1만 |
|---|
| 2026.05.15 | ₩41,159 | ₩41,621 | ₩39,469 | ₩39,764 | -3.39% | 66.9만 |
|---|
| 2026.05.14 | ₩42,031 | ₩42,353 | ₩41,226 | ₩41,267 | -1.82% | 94.2만 |
|---|
| 2026.05.13 | ₩42,447 | ₩42,548 | ₩41,361 | ₩41,468 | -2.31% | 38.6만 |
|---|
| 2026.05.12 | ₩43,494 | ₩43,494 | ₩42,380 | ₩42,595 | -2.07% | 46.9만 |
|---|
| 2026.05.11 | ₩43,722 | ₩44,111 | ₩43,212 | ₩43,373 | -0.80% | 35.5만 |
|---|
| 2026.05.08 | ₩45,077 | ₩45,077 | ₩43,655 | ₩43,682 | -3.10% | 77.5만 |
|---|
| 2026.05.07 | ₩43,628 | ₩45,600 | ₩43,306 | ₩44,916 | +2.95% | 111.3만 |
|---|
| 2026.05.06 | ₩42,367 | ₩43,460 | ₩41,924 | ₩43,051 | +1.61% | 79.8만 |
|---|
| 2026.05.05 | ₩41,052 | ₩41,776 | ₩40,650 | ₩41,589 | +1.31% | 67.4만 |
|---|
| 2026.05.04 | ₩41,589 | ₩41,743 | ₩40,261 | ₩40,757 | -2.00% | 64.4만 |
|---|
| 2026.05.01 | ₩42,246 | ₩42,461 | ₩41,602 | ₩42,045 | -0.48% | 67.8만 |
|---|
| 2026.04.30 | ₩42,286 | ₩42,461 | ₩41,776 | ₩42,233 | -0.13% | 86.1만 |
|---|
| 2026.04.29 | ₩42,756 | ₩43,292 | ₩42,058 | ₩42,340 | -0.97% | 54.5만 |
|---|
| 2026.04.28 | ₩42,850 | ₩43,091 | ₩42,246 | ₩42,997 | +0.34% | 54.2만 |
|---|
| 2026.04.27 | ₩43,185 | ₩43,990 | ₩42,561 | ₩42,649 | -1.24% | 63.1만 |
|---|
| 2026.04.24 | ₩43,480 | ₩43,896 | ₩42,595 | ₩43,547 | +0.15% | 41만 |
|---|
| 2026.04.23 | ₩42,836 | ₩43,628 | ₩42,353 | ₩43,588 | +1.75% | 59.6만 |
|---|
| 2026.04.22 | ₩44,379 | ₩44,379 | ₩42,581 | ₩42,729 | -3.72% | 71.5만 |
|---|
| 2026.04.21 | ₩44,674 | ₩44,808 | ₩43,628 | ₩44,124 | -1.23% | 60.8만 |
|---|
| 2026.04.20 | ₩44,205 | ₩45,077 | ₩44,010 | ₩44,795 | +1.34% | 39.8만 |
|---|
| 2026.04.17 | ₩43,682 | ₩44,594 | ₩43,581 | ₩44,527 | +1.93% | 74.3만 |
|---|
| 2026.04.16 | ₩42,635 | ₩43,346 | ₩42,622 | ₩43,225 | +1.38% | 83만 |
|---|
| 2026.04.15 | ₩43,105 | ₩43,152 | ₩42,085 | ₩42,662 | -1.03% | 81.6만 |
|---|
| 2026.04.14 | ₩42,568 | ₩43,507 | ₩42,474 | ₩43,360 | +1.86% | 58만 |
|---|
| 2026.04.13 | ₩42,675 | ₩42,675 | ₩41,931 | ₩42,581 | -0.22% | 47.6만 |
|---|
| 2026.04.10 | ₩42,930 | ₩43,172 | ₩42,555 | ₩42,903 | -0.06% | 39.3만 |
|---|
| 2026.04.09 | ₩41,897 | ₩43,366 | ₩41,535 | ₩42,742 | +2.02% | 48.8만 |
|---|
| 2026.04.08 | ₩41,455 | ₩42,233 | ₩41,213 | ₩42,192 | +1.78% | 65.4만 |
|---|
| 2026.04.07 | ₩40,408 | ₩40,844 | ₩40,106 | ₩40,582 | +0.43% | 38만 |
|---|
| 2026.04.06 | ₩41,226 | ₩41,441 | ₩40,717 | ₩40,730 | -1.20% | 55.3만 |
|---|
| 2026.04.02 | ₩40,462 | ₩41,620 | ₩40,247 | ₩41,441 | +2.42% | 57.4만 |
|---|
| 2026.04.01 | ₩40,636 | ₩41,039 | ₩40,301 | ₩40,824 | +0.46% | 52.6만 |
|---|
| 2026.03.31 | ₩40,864 | ₩40,891 | ₩39,643 | ₩40,623 | -0.59% | 199.2만 |
|---|
| 2026.03.30 | ₩40,958 | ₩40,958 | ₩39,462 | ₩39,952 | -2.46% | 69.1만 |
|---|
| 2026.03.27 | ₩40,100 | ₩40,314 | ₩39,690 | ₩40,261 | +0.40% | 67.2만 |
|---|
| 2026.03.26 | ₩40,904 | ₩41,696 | ₩40,113 | ₩40,261 | -1.57% | 94.4만 |
|---|
| 2026.03.25 | ₩41,616 | ₩41,676 | ₩40,482 | ₩41,025 | -1.42% | 55.2만 |
|---|
| 2026.03.24 | ₩41,508 | ₩42,273 | ₩40,998 | ₩41,186 | -0.78% | 73.4만 |
|---|
| 2026.03.23 | ₩41,750 | ₩42,702 | ₩41,307 | ₩41,911 | +0.39% | 75만 |
|---|
| 2026.03.20 | ₩42,555 | ₩42,796 | ₩40,408 | ₩40,663 | -4.45% | 644.7만 |
|---|
| 2026.03.19 | ₩42,514 | ₩43,225 | ₩42,474 | ₩42,635 | +0.28% | 69.5만 |
|---|
| 2026.03.18 | ₩43,655 | ₩44,399 | ₩42,877 | ₩42,917 | -1.69% | 124.6만 |
|---|
| 2026.03.17 | ₩44,097 | ₩45,117 | ₩43,386 | ₩44,325 | +0.52% | 130.1만 |
|---|
| 2026.03.16 | ₩44,017 | ₩44,943 | ₩43,547 | ₩43,762 | -0.58% | 180.6만 |
|---|
| 2026.03.13 | ₩42,877 | ₩43,205 | ₩42,273 | ₩42,595 | -0.66% | 95.2만 |
|---|
| 2026.03.12 | ₩42,501 | ₩43,319 | ₩41,984 | ₩42,233 | -0.63% | 81.4만 |
|---|
| 2026.03.11 | ₩42,984 | ₩43,883 | ₩42,125 | ₩42,877 | -0.25% | 116.8만 |
|---|
| 2026.03.10 | ₩42,863 | ₩43,943 | ₩42,528 | ₩43,212 | +0.81% | 111.5만 |
|---|
| 2026.03.09 | ₩42,018 | ₩43,091 | ₩41,253 | ₩42,742 | +1.72% | 101.9만 |
|---|
| 2026.03.06 | ₩43,547 | ₩43,547 | ₩42,407 | ₩42,675 | -2.00% | 97.5만 |
|---|
| 2026.03.05 | ₩43,467 | ₩44,272 | ₩43,313 | ₩43,574 | +0.25% | 70.6만 |
|---|
| 2026.03.04 | ₩43,735 | ₩44,205 | ₩43,078 | ₩44,017 | +0.64% | 90.7만 |
|---|
| 2026.03.03 | ₩44,245 | ₩44,580 | ₩42,809 | ₩43,588 | -1.49% | 117.5만 |
|---|
| 2026.03.02 | ₩44,191 | ₩46,096 | ₩44,037 | ₩45,157 | +2.19% | 83.6만 |
|---|
| 2026.02.27 | ₩43,843 | ₩45,365 | ₩43,843 | ₩44,741 | +2.05% | 298.1만 |
|---|
| 2026.02.26 | ₩44,379 | ₩45,399 | ₩43,058 | ₩44,272 | -0.24% | 142.7만 |
|---|
| 2026.02.25 | ₩45,104 | ₩45,452 | ₩43,728 | ₩44,178 | -2.05% | 77.5만 |
|---|
| 2026.02.24 | ₩46,781 | ₩47,559 | ₩44,741 | ₩44,768 | -4.30% | 110.1만 |
|---|
| 2026.02.23 | ₩46,687 | ₩47,585 | ₩46,324 | ₩46,848 | +0.34% | 140.2만 |
|---|
| 2026.02.20 | ₩45,519 | ₩46,915 | ₩45,010 | ₩46,754 | +2.71% | 74.6만 |
|---|
| 2026.02.19 | ₩44,929 | ₩45,452 | ₩44,486 | ₩45,037 | +0.24% | 66.6만 |
|---|
| 2026.02.18 | ₩45,882 | ₩46,673 | ₩44,862 | ₩44,902 | -2.13% | 58.7만 |
|---|
| 2026.02.17 | ₩44,352 | ₩46,063 | ₩44,037 | ₩45,989 | +3.69% | 69만 |
|---|
| 2026.02.13 | ₩42,984 | ₩44,071 | ₩42,434 | ₩44,071 | +2.53% | 60.8만 |
|---|
| 2026.02.12 | ₩44,071 | ₩44,849 | ₩42,742 | ₩43,038 | -2.34% | 73.9만 |
|---|
| 2026.02.11 | ₩43,735 | ₩44,171 | ₩43,145 | ₩43,735 | 0.00% | 39.1만 |
|---|
| 2026.02.10 | ₩43,024 | ₩44,151 | ₩42,991 | ₩43,655 | +1.47% | 32.9만 |
|---|
| 2026.02.09 | ₩42,716 | ₩43,211 | ₩42,394 | ₩43,105 | +0.91% | 26만 |
|---|
| 2026.02.06 | ₩42,930 | ₩43,950 | ₩42,742 | ₩43,011 | +0.19% | 54만 |
|---|
| 2026.02.05 | ₩42,662 | ₩43,333 | ₩42,353 | ₩42,595 | -0.16% | 109.4만 |
|---|
| 2026.02.04 | ₩42,555 | ₩44,379 | ₩42,166 | ₩43,789 | +2.90% | 74만 |
|---|
| 2026.02.03 | ₩41,897 | ₩43,200 | ₩41,884 | ₩42,313 | +0.99% | 71.6만 |
|---|
| 2026.02.02 | ₩41,642 | ₩42,387 | ₩41,589 | ₩41,991 | +0.84% | 63.2만 |
|---|
| 2026.01.30 | ₩42,112 | ₩42,333 | ₩41,468 | ₩42,179 | +0.16% | 46.5만 |
|---|
| 2026.01.29 | ₩41,857 | ₩42,568 | ₩41,656 | ₩42,192 | +0.80% | 82.8만 |
|---|
| 2026.01.28 | ₩42,568 | ₩42,997 | ₩41,656 | ₩41,776 | -1.86% | 47.4만 |
|---|
| 2026.01.27 | ₩42,206 | ₩42,622 | ₩41,964 | ₩42,488 | +0.67% | 65만 |
|---|
| 2026.01.26 | ₩43,239 | ₩43,239 | ₩41,958 | ₩42,434 | -1.86% | 60.3만 |
|---|
| 2026.01.23 | ₩43,118 | ₩43,239 | ₩42,689 | ₩42,823 | -0.68% | 61.2만 |
|---|
| 2026.01.22 | ₩43,131 | ₩43,977 | ₩42,783 | ₩43,038 | -0.22% | 73.4만 |
|---|
| 2026.01.21 | ₩43,802 | ₩44,111 | ₩43,011 | ₩43,373 | -0.98% | 132만 |
|---|
| 2026.01.20 | ₩44,460 | ₩44,755 | ₩43,306 | ₩43,413 | -2.35% | 91.2만 |
|---|
| 2026.01.16 | ₩45,318 | ₩45,439 | ₩44,574 | ₩45,130 | -0.41% | 42.1만 |
|---|
| 2026.01.15 | ₩44,473 | ₩45,473 | ₩43,950 | ₩45,439 | +2.17% | 53.4만 |
|---|
| 2026.01.14 | ₩43,413 | ₩44,379 | ₩43,413 | ₩44,366 | +2.19% | 55.5만 |
|---|
| 2026.01.13 | ₩43,521 | ₩43,702 | ₩42,394 | ₩43,319 | -0.46% | 60.6만 |
|---|
| 2026.01.12 | ₩42,997 | ₩44,057 | ₩42,997 | ₩43,561 | +1.31% | 46.7만 |
|---|
| 2026.01.09 | ₩42,675 | ₩43,413 | ₩42,139 | ₩43,225 | +1.29% | 106만 |
|---|
| 2026.01.08 | ₩41,575 | ₩42,742 | ₩41,065 | ₩42,474 | +2.16% | 111만 |
|---|
| 2026.01.07 | ₩42,561 | ₩43,131 | ₩41,703 | ₩41,964 | -1.40% | 146.3만 |
|---|
| 2026.01.06 | ₩41,173 | ₩42,783 | ₩41,173 | ₩42,769 | +3.88% | 104.6만 |
|---|
| 2026.01.05 | ₩41,468 | ₩41,616 | ₩40,636 | ₩41,441 | -0.06% | 85.9만 |
|---|
| 2026.01.02 | ₩41,401 | ₩41,776 | ₩41,052 | ₩41,267 | -0.32% | 46.2만 |
|---|
| 2025.12.31 | ₩42,058 | ₩42,192 | ₩41,414 | ₩41,508 | -1.31% | 55.9만 |
|---|
| 2025.12.30 | ₩42,005 | ₩42,510 | ₩41,803 | ₩42,098 | +0.22% | 36.6만 |
|---|
| 2025.12.29 | ₩42,353 | ₩42,930 | ₩41,844 | ₩41,924 | -1.01% | 31.3만 |
|---|
| 2025.12.26 | ₩42,622 | ₩42,863 | ₩42,031 | ₩42,286 | -0.79% | 38만 |
|---|
| 2025.12.24 | ₩42,434 | ₩42,877 | ₩42,112 | ₩42,353 | -0.19% | 21.4만 |
|---|
| 2025.12.23 | ₩42,622 | ₩42,823 | ₩41,844 | ₩41,897 | -1.70% | 48.2만 |
|---|
| 2025.12.22 | ₩42,018 | ₩42,877 | ₩42,018 | ₩42,528 | +1.21% | 56만 |
|---|
| 2025.12.19 | ₩42,045 | ₩42,890 | ₩41,669 | ₩42,098 | +0.13% | 343.6만 |
|---|
| 2025.12.18 | ₩42,930 | ₩43,527 | ₩41,837 | ₩42,273 | -1.53% | 76.7만 |
|---|
| 2025.12.17 | ₩42,877 | ₩43,716 | ₩42,877 | ₩43,292 | +0.97% | 45.9만 |
|---|
| 2025.12.16 | ₩43,843 | ₩44,218 | ₩42,957 | ₩42,970 | -1.99% | 70.3만 |
|---|
| 2025.12.15 | ₩44,419 | ₩44,876 | ₩43,427 | ₩43,521 | -2.02% | 51.9만 |
|---|
| 2025.12.12 | ₩44,688 | ₩45,278 | ₩43,883 | ₩43,923 | -1.71% | 66.7만 |
|---|
| 2025.12.11 | ₩44,741 | ₩44,943 | ₩44,091 | ₩44,486 | -0.57% | 64.8만 |
|---|
| 2025.12.10 | ₩43,453 | ₩44,352 | ₩43,252 | ₩43,896 | +1.02% | 62만 |
|---|
| 2025.12.09 | ₩44,500 | ₩44,929 | ₩43,621 | ₩43,695 | -1.81% | 86.2만 |
|---|
| 2025.12.08 | ₩44,272 | ₩44,876 | ₩43,923 | ₩44,554 | +0.64% | 105.1만 |
|---|
| 2025.12.05 | ₩43,869 | ₩44,217 | ₩43,292 | ₩44,151 | +0.64% | 67.8만 |
|---|
| 2025.12.04 | ₩44,312 | ₩44,580 | ₩43,668 | ₩43,829 | -1.09% | 78.6만 |
|---|
| 2025.12.03 | ₩44,017 | ₩44,795 | ₩43,749 | ₩44,272 | +0.58% | 96.4만 |
|---|
| 2025.12.02 | ₩44,071 | ₩44,071 | ₩43,400 | ₩43,816 | -0.58% | 49.8만 |
|---|
| 2025.12.01 | ₩43,292 | ₩43,775 | ₩43,038 | ₩43,601 | +0.71% | 50.9만 |
|---|
| 2025.11.28 | ₩43,601 | ₩44,178 | ₩43,091 | ₩43,843 | +0.55% | 26만 |
|---|
| 2025.11.26 | ₩43,078 | ₩44,366 | ₩43,078 | ₩43,735 | +1.53% | 65.2만 |
|---|
| 2025.11.25 | ₩42,286 | ₩43,118 | ₩41,971 | ₩42,850 | +1.33% | 77.7만 |
|---|
| 2025.11.24 | ₩41,374 | ₩42,226 | ₩41,267 | ₩41,830 | +1.10% | 255.4만 |
|---|
| 2025.11.21 | ₩41,294 | ₩42,555 | ₩40,475 | ₩41,857 | +1.36% | 86.4만 |
|---|
| 2025.11.20 | ₩41,763 | ₩42,488 | ₩41,086 | ₩41,213 | -1.32% | 71.8만 |
|---|
| 2025.11.19 | ₩42,796 | ₩43,239 | ₩40,824 | ₩41,937 | -2.01% | 114.3만 |
|---|
| 2025.11.18 | ₩42,984 | ₩42,984 | ₩42,447 | ₩42,662 | -0.75% | 62.1만 |
|---|
| 2025.11.17 | ₩43,829 | ₩44,822 | ₩42,474 | ₩42,689 | -2.60% | 45.9만 |
|---|
| 2025.11.14 | ₩43,091 | ₩44,258 | ₩42,259 | ₩43,883 | +1.84% | 57.3만 |
|---|
| 2025.11.13 | ₩43,936 | ₩44,795 | ₩43,212 | ₩43,843 | -0.21% | 69.1만 |
|---|
| 2025.11.12 | ₩44,540 | ₩44,788 | ₩43,936 | ₩43,977 | -1.27% | 87.7만 |
|---|
| 2025.11.11 | ₩44,902 | ₩45,291 | ₩44,252 | ₩44,902 | 0.00% | 55.6만 |
|---|
| 2025.11.10 | ₩45,573 | ₩46,029 | ₩44,594 | ₩44,594 | -2.15% | 45.6만 |
|---|
| 2025.11.07 | ₩46,137 | ₩47,331 | ₩45,345 | ₩45,815 | -0.70% | 84.3만 |
|---|
| 2025.11.06 | ₩45,801 | ₩46,304 | ₩44,822 | ₩45,788 | -0.03% | 83만 |
|---|
| 2025.11.05 | ₩46,204 | ₩46,620 | ₩45,587 | ₩46,271 | +0.15% | 70.2만 |
|---|
| 2025.11.04 | ₩45,855 | ₩46,391 | ₩44,956 | ₩45,828 | -0.06% | 68.7만 |
|---|
| 2025.11.03 | ₩45,573 | ₩46,204 | ₩44,594 | ₩46,204 | +1.38% | 72.5만 |
|---|
| 2025.10.31 | ₩46,888 | ₩46,888 | ₩45,962 | ₩46,083 | -1.72% | 79.5만 |
|---|
| 2025.10.30 | ₩48,525 | ₩49,531 | ₩46,740 | ₩46,955 | -3.23% | 60.6만 |
|---|
| 2025.10.29 | ₩49,584 | ₩49,947 | ₩48,122 | ₩48,431 | -2.33% | 97.7만 |
|---|
| 2025.10.28 | ₩50,148 | ₩50,282 | ₩49,296 | ₩49,973 | -0.35% | 102.5만 |
|---|
| 2025.10.27 | ₩50,872 | ₩50,939 | ₩50,161 | ₩50,322 | -1.08% | 91.9만 |
|---|
| 2025.10.24 | ₩51,235 | ₩51,905 | ₩50,738 | ₩50,805 | -0.84% | 59.6만 |
|---|
| 2025.10.23 | ₩50,604 | ₩51,127 | ₩50,027 | ₩50,913 | +0.61% | 82.4만 |
|---|
| 2025.10.22 | ₩50,389 | ₩50,931 | ₩49,638 | ₩50,725 | +0.67% | 46.4만 |
|---|
| 2025.10.21 | ₩49,652 | ₩50,698 | ₩49,551 | ₩50,363 | +1.43% | 70.8만 |
|---|
| 2025.10.20 | ₩48,873 | ₩49,584 | ₩48,623 | ₩49,584 | +1.45% | 48.5만 |
|---|
| 2025.10.17 | ₩48,323 | ₩49,504 | ₩48,162 | ₩49,195 | +1.80% | 98.9만 |
|---|
| 2025.10.16 | ₩48,511 | ₩49,075 | ₩46,620 | ₩49,075 | +1.16% | 70.7만 |
|---|
| 2025.10.15 | ₩48,176 | ₩48,967 | ₩47,049 | ₩47,760 | -0.86% | 69.6만 |
|---|
| 2025.10.14 | ₩47,076 | ₩48,063 | ₩46,861 | ₩47,706 | +1.34% | 46.5만 |
|---|
| 2025.10.13 | ₩46,901 | ₩47,525 | ₩46,633 | ₩47,277 | +0.80% | 62.9만 |
|---|
| 2025.10.10 | ₩47,290 | ₩47,968 | ₩46,532 | ₩46,834 | -0.96% | 79.8만 |
|---|