시장 데이터를 불러오는 중
전체 종목
Simplify Treasury Option Income ETF 과거 주가
Simplify Treasury Option Income ETF · BUCK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Treasury Option Income ETF · BUCK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,917 | ₩30,970 | ₩30,917 | ₩30,944 | +0.09% | 11.8만 |
| 2026.10.08 | ₩30,970 | ₩30,984 | ₩30,863 | ₩30,876 | -0.30% | 18.3만 |
| 2026.10.07 | ₩30,984 | ₩30,997 | ₩30,903 | ₩30,930 | -0.17% | 13.1만 |
| 2026.10.06 | ₩30,997 | ₩31,037 | ₩30,890 | ₩30,984 | -0.04% | 47.7만 |
| 2026.10.05 | ₩30,997 | ₩31,051 | ₩30,830 | ₩30,889 | -0.35% | 24.4만 |
| 2026.10.02 | ₩30,944 | ₩31,044 | ₩30,836 | ₩30,957 | +0.04% | 28.2만 |
| 2026.10.01 | ₩30,984 | ₩30,984 | ₩30,930 | ₩30,944 | -0.13% | 16.8만 |
| 2026.09.30 | ₩31,118 | ₩31,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,957 |
| -0.52% |
| 18.1만 |
| 2026.09.29 | ₩31,145 | ₩31,219 | ₩31,064 | ₩31,198 | +0.17% | 85.5만 |
|---|
| 2026.09.28 | ₩31,145 | ₩31,346 | ₩31,131 | ₩31,225 | +0.26% | 42.3만 |
|---|
| 2026.09.25 | ₩31,198 | ₩31,198 | ₩31,051 | ₩31,118 | -0.26% | 17.9만 |
|---|
| 2026.09.24 | ₩31,333 | ₩31,346 | ₩31,252 | ₩31,279 | -0.17% | 14.1만 |
|---|
| 2026.09.23 | ₩31,359 | ₩31,386 | ₩31,306 | ₩31,359 | 0.00% | 15.2만 |
|---|
| 2026.09.22 | ₩31,400 | ₩31,413 | ₩31,359 | ₩31,359 | -0.13% | 15.4만 |
|---|
| 2026.09.21 | ₩31,359 | ₩31,400 | ₩31,353 | ₩31,373 | +0.04% | 36.3만 |
|---|
| 2026.09.18 | ₩31,319 | ₩31,413 | ₩31,306 | ₩31,400 | +0.26% | 10.9만 |
|---|
| 2026.09.17 | ₩31,279 | ₩31,398 | ₩31,265 | ₩31,319 | +0.13% | 21만 |
|---|
| 2026.09.16 | ₩31,333 | ₩31,359 | ₩31,319 | ₩31,333 | 0.00% | 14.8만 |
|---|
| 2026.09.15 | ₩31,252 | ₩31,319 | ₩31,252 | ₩31,312 | +0.19% | 24.6만 |
|---|
| 2026.09.14 | ₩31,225 | ₩31,346 | ₩31,225 | ₩31,252 | +0.09% | 12.2만 |
|---|
| 2026.09.11 | ₩31,319 | ₩31,319 | ₩31,239 | ₩31,292 | -0.09% | 11.7만 |
|---|
| 2026.09.10 | ₩31,333 | ₩31,333 | ₩31,265 | ₩31,265 | -0.21% | 13.3만 |
|---|
| 2026.09.09 | ₩31,252 | ₩31,333 | ₩31,198 | ₩31,319 | +0.21% | 14만 |
|---|
| 2026.09.08 | ₩31,198 | ₩31,359 | ₩31,158 | ₩31,359 | +0.52% | 19.1만 |
|---|
| 2026.09.04 | ₩31,225 | ₩31,373 | ₩31,118 | ₩31,185 | -0.13% | 83.8만 |
|---|
| 2026.09.03 | ₩31,292 | ₩31,361 | ₩31,265 | ₩31,279 | -0.04% | 23.8만 |
|---|
| 2026.09.02 | ₩31,265 | ₩31,346 | ₩31,232 | ₩31,292 | +0.09% | 35.5만 |
|---|
| 2026.09.01 | ₩31,252 | ₩31,292 | ₩31,252 | ₩31,265 | +0.04% | 11.5만 |
|---|
| 2026.08.31 | ₩31,319 | ₩31,386 | ₩31,265 | ₩31,320 | +0.00% | 10.5만 |
|---|
| 2026.08.28 | ₩31,306 | ₩31,349 | ₩31,252 | ₩31,252 | -0.17% | 39.8만 |
|---|
| 2026.08.27 | ₩31,373 | ₩31,406 | ₩31,279 | ₩31,294 | -0.25% | 13.8만 |
|---|
| 2026.08.26 | ₩31,359 | ₩31,453 | ₩31,279 | ₩31,346 | -0.04% | 16만 |
|---|
| 2026.08.25 | ₩31,480 | ₩31,480 | ₩31,413 | ₩31,473 | -0.02% | 13.1만 |
|---|
| 2026.08.24 | ₩31,440 | ₩31,467 | ₩31,426 | ₩31,460 | +0.06% | 15만 |
|---|
| 2026.08.21 | ₩31,453 | ₩31,453 | ₩31,359 | ₩31,413 | -0.13% | 14.5만 |
|---|
| 2026.08.20 | ₩31,453 | ₩31,507 | ₩31,359 | ₩31,480 | +0.09% | 20.1만 |
|---|
| 2026.08.19 | ₩31,520 | ₩31,520 | ₩31,386 | ₩31,480 | -0.13% | 49.4만 |
|---|
| 2026.08.18 | ₩31,386 | ₩31,480 | ₩31,359 | ₩31,453 | +0.21% | 21.8만 |
|---|
| 2026.08.17 | ₩31,373 | ₩31,440 | ₩31,359 | ₩31,426 | +0.17% | 13.1만 |
|---|
| 2026.08.14 | ₩31,426 | ₩31,426 | ₩31,319 | ₩31,359 | -0.21% | 14.7만 |
|---|
| 2026.08.13 | ₩31,386 | ₩31,426 | ₩31,373 | ₩31,420 | +0.11% | 13.1만 |
|---|
| 2026.08.12 | ₩31,400 | ₩31,422 | ₩31,339 | ₩31,413 | +0.04% | 12.9만 |
|---|
| 2026.08.11 | ₩31,346 | ₩31,400 | ₩31,306 | ₩31,400 | +0.17% | 17.4만 |
|---|
| 2026.08.10 | ₩31,319 | ₩31,386 | ₩31,292 | ₩31,333 | +0.04% | 22만 |
|---|
| 2026.08.07 | ₩31,292 | ₩31,413 | ₩31,292 | ₩31,386 | +0.30% | 11.4만 |
|---|
| 2026.08.06 | ₩31,333 | ₩31,386 | ₩31,265 | ₩31,292 | -0.13% | 17.9만 |
|---|
| 2026.08.05 | ₩31,252 | ₩31,346 | ₩31,252 | ₩31,286 | +0.11% | 25.2만 |
|---|
| 2026.08.04 | ₩31,386 | ₩31,426 | ₩31,319 | ₩31,346 | -0.13% | 31.4만 |
|---|
| 2026.08.03 | ₩31,346 | ₩31,366 | ₩31,295 | ₩31,359 | +0.04% | 15.6만 |
|---|
| 2026.07.31 | ₩31,373 | ₩31,426 | ₩31,265 | ₩31,306 | -0.21% | 13.5만 |
|---|
| 2026.07.30 | ₩31,319 | ₩31,346 | ₩31,306 | ₩31,319 | 0.00% | 18.2만 |
|---|
| 2026.07.29 | ₩31,359 | ₩31,453 | ₩31,306 | ₩31,319 | -0.13% | 29.5만 |
|---|
| 2026.07.28 | ₩31,386 | ₩31,507 | ₩31,279 | ₩31,306 | -0.26% | 21.8만 |
|---|
| 2026.07.27 | ₩31,520 | ₩31,520 | ₩31,467 | ₩31,500 | -0.06% | 9.1만 |
|---|
| 2026.07.24 | ₩31,440 | ₩31,480 | ₩31,426 | ₩31,464 | +0.08% | 11.4만 |
|---|
| 2026.07.23 | ₩31,453 | ₩31,480 | ₩31,453 | ₩31,453 | 0.00% | 14.1만 |
|---|
| 2026.07.22 | ₩31,440 | ₩31,467 | ₩31,426 | ₩31,467 | +0.09% | 11.4만 |
|---|
| 2026.07.21 | ₩31,400 | ₩31,453 | ₩31,400 | ₩31,440 | +0.13% | 14만 |
|---|
| 2026.07.20 | ₩31,319 | ₩31,453 | ₩31,319 | ₩31,420 | +0.32% | 15.8만 |
|---|
| 2026.07.17 | ₩31,453 | ₩31,493 | ₩31,426 | ₩31,467 | +0.04% | 20.9만 |
|---|
| 2026.07.16 | ₩31,426 | ₩31,467 | ₩31,426 | ₩31,467 | +0.13% | 10.1만 |
|---|
| 2026.07.15 | ₩31,460 | ₩31,493 | ₩31,453 | ₩31,467 | +0.02% | 9.7만 |
|---|
| 2026.07.14 | ₩31,426 | ₩31,480 | ₩31,413 | ₩31,467 | +0.13% | 18.5만 |
|---|
| 2026.07.13 | ₩31,467 | ₩31,487 | ₩31,413 | ₩31,447 | -0.06% | 13.5만 |
|---|
| 2026.07.10 | ₩31,386 | ₩31,520 | ₩31,386 | ₩31,473 | +0.28% | 20.8만 |
|---|
| 2026.07.09 | ₩31,453 | ₩31,453 | ₩31,386 | ₩31,420 | -0.11% | 15.5만 |
|---|
| 2026.07.08 | ₩31,386 | ₩31,440 | ₩31,386 | ₩31,413 | +0.09% | 16.1만 |
|---|
| 2026.07.07 | ₩31,440 | ₩31,453 | ₩31,406 | ₩31,453 | +0.04% | 17.1만 |
|---|
| 2026.07.06 | ₩31,467 | ₩31,467 | ₩31,386 | ₩31,406 | -0.19% | 12.5만 |
|---|
| 2026.07.02 | ₩31,413 | ₩31,426 | ₩31,386 | ₩31,413 | 0.00% | 11.7만 |
|---|
| 2026.07.01 | ₩31,400 | ₩31,413 | ₩31,373 | ₩31,400 | 0.00% | 18.3만 |
|---|
| 2026.06.30 | ₩31,493 | ₩31,493 | ₩31,400 | ₩31,413 | -0.26% | 20.2만 |
|---|
| 2026.06.29 | ₩31,440 | ₩31,440 | ₩31,373 | ₩31,413 | -0.09% | 10.8만 |
|---|
| 2026.06.26 | ₩31,373 | ₩31,386 | ₩31,320 | ₩31,379 | +0.02% | 17.9만 |
|---|
| 2026.06.25 | ₩31,413 | ₩31,440 | ₩31,319 | ₩31,359 | -0.17% | 69.2만 |
|---|
| 2026.06.24 | ₩31,561 | ₩31,587 | ₩31,520 | ₩31,586 | +0.08% | 17.7만 |
|---|
| 2026.06.23 | ₩31,547 | ₩31,547 | ₩31,493 | ₩31,534 | -0.04% | 10.6만 |
|---|
| 2026.06.22 | ₩31,561 | ₩31,574 | ₩31,520 | ₩31,520 | -0.13% | 16.9만 |
|---|
| 2026.06.18 | ₩31,547 | ₩31,561 | ₩31,507 | ₩31,547 | 0.00% | 20.6만 |
|---|
| 2026.06.17 | ₩31,480 | ₩31,534 | ₩31,480 | ₩31,520 | +0.13% | 10.9만 |
|---|
| 2026.06.16 | ₩31,520 | ₩31,561 | ₩31,480 | ₩31,507 | -0.04% | 83.9만 |
|---|
| 2026.06.15 | ₩31,493 | ₩31,524 | ₩31,479 | ₩31,507 | +0.04% | 9.9만 |
|---|
| 2026.06.12 | ₩31,467 | ₩31,534 | ₩31,467 | ₩31,520 | +0.17% | 6.7만 |
|---|
| 2026.06.11 | ₩31,520 | ₩31,534 | ₩31,480 | ₩31,507 | -0.04% | 26.8만 |
|---|
| 2026.06.10 | ₩31,493 | ₩31,493 | ₩31,447 | ₩31,480 | -0.04% | 14.9만 |
|---|
| 2026.06.09 | ₩31,386 | ₩31,480 | ₩31,386 | ₩31,467 | +0.26% | 12.7만 |
|---|
| 2026.06.08 | ₩31,507 | ₩31,520 | ₩31,467 | ₩31,493 | -0.04% | 19.4만 |
|---|
| 2026.06.05 | ₩31,400 | ₩31,480 | ₩31,400 | ₩31,480 | +0.26% | 16.1만 |
|---|
| 2026.06.04 | ₩31,453 | ₩31,493 | ₩31,413 | ₩31,493 | +0.13% | 17.6만 |
|---|
| 2026.06.03 | ₩31,453 | ₩31,480 | ₩31,426 | ₩31,467 | +0.04% | 12.9만 |
|---|
| 2026.06.02 | ₩31,480 | ₩31,480 | ₩31,440 | ₩31,460 | -0.06% | 13.3만 |
|---|
| 2026.06.01 | ₩31,413 | ₩31,493 | ₩31,400 | ₩31,440 | +0.09% | 13.5만 |
|---|
| 2026.05.29 | ₩31,426 | ₩31,473 | ₩31,426 | ₩31,426 | 0.00% | 17.1만 |
|---|
| 2026.05.28 | ₩31,440 | ₩31,493 | ₩31,440 | ₩31,440 | 0.00% | 13.5만 |
|---|
| 2026.05.27 | ₩31,440 | ₩31,493 | ₩31,440 | ₩31,480 | +0.13% | 11만 |
|---|
| 2026.05.26 | ₩31,480 | ₩31,587 | ₩31,438 | ₩31,469 | -0.03% | 23.2만 |
|---|
| 2026.05.22 | ₩31,628 | ₩31,654 | ₩31,594 | ₩31,628 | 0.00% | 10.3만 |
|---|
| 2026.05.21 | ₩31,587 | ₩31,614 | ₩31,574 | ₩31,614 | +0.08% | 14.3만 |
|---|
| 2026.05.20 | ₩31,654 | ₩31,654 | ₩31,574 | ₩31,614 | -0.13% | 12.8만 |
|---|
| 2026.05.19 | ₩31,587 | ₩31,628 | ₩31,523 | ₩31,628 | +0.13% | 8.7만 |
|---|
| 2026.05.18 | ₩31,467 | ₩31,587 | ₩31,467 | ₩31,587 | +0.38% | 12.1만 |
|---|
| 2026.05.15 | ₩31,654 | ₩31,654 | ₩31,493 | ₩31,507 | -0.47% | 18.5만 |
|---|
| 2026.05.14 | ₩31,628 | ₩31,641 | ₩31,547 | ₩31,641 | +0.04% | 16.4만 |
|---|
| 2026.05.13 | ₩31,534 | ₩31,695 | ₩31,520 | ₩31,628 | +0.30% | 16.3만 |
|---|
| 2026.05.12 | ₩31,547 | ₩31,587 | ₩31,534 | ₩31,534 | -0.04% | 11.1만 |
|---|
| 2026.05.11 | ₩31,520 | ₩31,614 | ₩31,520 | ₩31,520 | 0.00% | 8.4만 |
|---|
| 2026.05.08 | ₩31,614 | ₩31,614 | ₩31,520 | ₩31,520 | -0.30% | 11.7만 |
|---|
| 2026.05.07 | ₩31,520 | ₩31,587 | ₩31,520 | ₩31,587 | +0.21% | 13.5만 |
|---|
| 2026.05.06 | ₩31,467 | ₩31,641 | ₩31,467 | ₩31,520 | +0.17% | 12.8만 |
|---|
| 2026.05.05 | ₩31,520 | ₩31,520 | ₩31,467 | ₩31,520 | 0.00% | 11.7만 |
|---|
| 2026.05.04 | ₩31,520 | ₩31,547 | ₩31,493 | ₩31,507 | -0.04% | 11만 |
|---|
| 2026.05.01 | ₩31,467 | ₩31,520 | ₩31,467 | ₩31,514 | +0.15% | 11.9만 |
|---|
| 2026.04.30 | ₩31,467 | ₩31,561 | ₩31,467 | ₩31,507 | +0.13% | 26.9만 |
|---|
| 2026.04.29 | ₩31,467 | ₩31,567 | ₩31,467 | ₩31,493 | +0.09% | 9.3만 |
|---|
| 2026.04.28 | ₩31,467 | ₩31,574 | ₩31,467 | ₩31,520 | +0.17% | 7.8만 |
|---|
| 2026.04.27 | ₩31,681 | ₩31,681 | ₩31,493 | ₩31,507 | -0.55% | 10.6만 |
|---|
| 2026.04.24 | ₩31,654 | ₩31,722 | ₩31,654 | ₩31,681 | +0.08% | 9.2만 |
|---|
| 2026.04.23 | ₩31,722 | ₩31,722 | ₩31,654 | ₩31,695 | -0.08% | 13.7만 |
|---|
| 2026.04.22 | ₩31,654 | ₩31,722 | ₩31,654 | ₩31,722 | +0.21% | 15.8만 |
|---|
| 2026.04.21 | ₩31,722 | ₩31,722 | ₩31,668 | ₩31,668 | -0.17% | 13.1만 |
|---|
| 2026.04.20 | ₩31,681 | ₩31,708 | ₩31,628 | ₩31,691 | +0.03% | 7.4만 |
|---|
| 2026.04.17 | ₩31,681 | ₩31,695 | ₩31,628 | ₩31,681 | 0.00% | 11.6만 |
|---|
| 2026.04.16 | ₩31,681 | ₩31,681 | ₩31,614 | ₩31,641 | -0.13% | 19.2만 |
|---|
| 2026.04.15 | ₩31,614 | ₩31,681 | ₩31,614 | ₩31,641 | +0.08% | 14만 |
|---|
| 2026.04.14 | ₩31,574 | ₩31,654 | ₩31,574 | ₩31,654 | +0.25% | 18.3만 |
|---|
| 2026.04.13 | ₩31,722 | ₩31,722 | ₩31,607 | ₩31,621 | -0.32% | 19.5만 |
|---|
| 2026.04.10 | ₩31,641 | ₩31,695 | ₩31,578 | ₩31,628 | -0.04% | 14.4만 |
|---|
| 2026.04.09 | ₩31,547 | ₩31,628 | ₩31,547 | ₩31,601 | +0.17% | 9.2만 |
|---|
| 2026.04.08 | ₩31,641 | ₩31,648 | ₩31,574 | ₩31,587 | -0.17% | 25.8만 |
|---|
| 2026.04.07 | ₩31,574 | ₩31,587 | ₩31,534 | ₩31,547 | -0.08% | 9.6만 |
|---|
| 2026.04.06 | ₩31,520 | ₩31,587 | ₩31,520 | ₩31,561 | +0.13% | 14.5만 |
|---|
| 2026.04.02 | ₩31,561 | ₩31,601 | ₩31,520 | ₩31,551 | -0.03% | 13.3만 |
|---|
| 2026.04.01 | ₩31,561 | ₩31,594 | ₩31,520 | ₩31,581 | +0.06% | 17만 |
|---|
| 2026.03.31 | ₩31,534 | ₩31,561 | ₩31,507 | ₩31,527 | -0.02% | 9.9만 |
|---|
| 2026.03.30 | ₩31,561 | ₩31,561 | ₩31,487 | ₩31,520 | -0.13% | 12.1만 |
|---|
| 2026.03.27 | ₩31,601 | ₩31,601 | ₩31,440 | ₩31,520 | -0.25% | 16.6만 |
|---|
| 2026.03.26 | ₩31,695 | ₩31,695 | ₩31,561 | ₩31,567 | -0.40% | 11.3만 |
|---|
| 2026.03.25 | ₩31,762 | ₩31,762 | ₩31,708 | ₩31,708 | -0.17% | 11.4만 |
|---|
| 2026.03.24 | ₩31,722 | ₩31,722 | ₩31,695 | ₩31,701 | -0.06% | 9.3만 |
|---|
| 2026.03.23 | ₩31,668 | ₩31,735 | ₩31,668 | ₩31,722 | +0.17% | 9.1만 |
|---|
| 2026.03.20 | ₩31,735 | ₩31,735 | ₩31,654 | ₩31,681 | -0.17% | 18.8만 |
|---|
| 2026.03.19 | ₩31,668 | ₩31,708 | ₩31,654 | ₩31,708 | +0.13% | 6.8만 |
|---|
| 2026.03.18 | ₩31,708 | ₩31,743 | ₩31,681 | ₩31,701 | -0.02% | 14만 |
|---|
| 2026.03.17 | ₩31,722 | ₩31,735 | ₩31,668 | ₩31,681 | -0.13% | 10.6만 |
|---|
| 2026.03.16 | ₩31,641 | ₩31,668 | ₩31,618 | ₩31,661 | +0.06% | 44.7만 |
|---|
| 2026.03.13 | ₩31,654 | ₩31,722 | ₩31,654 | ₩31,668 | +0.04% | 16.1만 |
|---|
| 2026.03.12 | ₩31,722 | ₩31,722 | ₩31,628 | ₩31,688 | -0.11% | 20만 |
|---|
| 2026.03.11 | ₩31,587 | ₩31,708 | ₩31,587 | ₩31,654 | +0.21% | 16만 |
|---|
| 2026.03.10 | ₩31,654 | ₩31,695 | ₩31,641 | ₩31,668 | +0.04% | 7.7만 |
|---|
| 2026.03.09 | ₩31,722 | ₩31,722 | ₩31,628 | ₩31,668 | -0.17% | 12.3만 |
|---|
| 2026.03.06 | ₩31,614 | ₩31,695 | ₩31,561 | ₩31,681 | +0.21% | 14.9만 |
|---|
| 2026.03.05 | ₩31,614 | ₩31,681 | ₩31,614 | ₩31,673 | +0.19% | 8.8만 |
|---|
| 2026.03.04 | ₩31,654 | ₩31,722 | ₩31,601 | ₩31,675 | +0.06% | 51.8만 |
|---|
| 2026.03.03 | ₩31,722 | ₩31,722 | ₩31,641 | ₩31,688 | -0.11% | 35.2만 |
|---|
| 2026.03.02 | ₩31,668 | ₩31,708 | ₩31,668 | ₩31,708 | +0.13% | 23.6만 |
|---|
| 2026.02.27 | ₩31,722 | ₩31,722 | ₩31,654 | ₩31,675 | -0.15% | 34.2만 |
|---|
| 2026.02.26 | ₩31,695 | ₩31,722 | ₩31,681 | ₩31,722 | +0.08% | 12.4만 |
|---|
| 2026.02.25 | ₩31,654 | ₩31,715 | ₩31,654 | ₩31,708 | +0.17% | 8.8만 |
|---|
| 2026.02.24 | ₩31,762 | ₩31,762 | ₩31,654 | ₩31,681 | -0.25% | 16만 |
|---|
| 2026.02.23 | ₩31,695 | ₩31,882 | ₩31,695 | ₩31,882 | +0.59% | 17.8만 |
|---|
| 2026.02.20 | ₩31,789 | ₩31,829 | ₩31,707 | ₩31,817 | +0.09% | 20.6만 |
|---|
| 2026.02.19 | ₩31,856 | ₩31,856 | ₩31,748 | ₩31,748 | -0.34% | 14.3만 |
|---|
| 2026.02.18 | ₩31,722 | ₩31,789 | ₩31,722 | ₩31,762 | +0.13% | 13.4만 |
|---|
| 2026.02.17 | ₩31,654 | ₩31,789 | ₩31,654 | ₩31,775 | +0.38% | 21.3만 |
|---|
| 2026.02.13 | ₩31,815 | ₩31,815 | ₩31,708 | ₩31,742 | -0.23% | 21.3만 |
|---|
| 2026.02.12 | ₩31,869 | ₩31,869 | ₩31,748 | ₩31,869 | 0.00% | 21.3만 |
|---|
| 2026.02.11 | ₩31,842 | ₩31,869 | ₩31,825 | ₩31,842 | 0.00% | 29.1만 |
|---|
| 2026.02.10 | ₩31,869 | ₩31,869 | ₩31,789 | ₩31,809 | -0.19% | 33.5만 |
|---|
| 2026.02.09 | ₩31,882 | ₩31,882 | ₩31,856 | ₩31,856 | -0.08% | 38.6만 |
|---|
| 2026.02.06 | ₩31,869 | ₩31,869 | ₩31,803 | ₩31,849 | -0.06% | 7.3만 |
|---|
| 2026.02.05 | ₩31,829 | ₩31,849 | ₩31,787 | ₩31,802 | -0.08% | 32.7만 |
|---|
| 2026.02.04 | ₩31,815 | ₩31,882 | ₩31,748 | ₩31,802 | -0.04% | 41.5만 |
|---|
| 2026.02.03 | ₩31,829 | ₩31,896 | ₩31,823 | ₩31,882 | +0.17% | 30.5만 |
|---|
| 2026.02.02 | ₩31,802 | ₩31,805 | ₩31,762 | ₩31,789 | -0.04% | 29.3만 |
|---|
| 2026.01.30 | ₩31,869 | ₩31,869 | ₩31,762 | ₩31,775 | -0.29% | 19.2만 |
|---|
| 2026.01.29 | ₩31,842 | ₩31,842 | ₩31,735 | ₩31,789 | -0.17% | 17.6만 |
|---|
| 2026.01.28 | ₩31,748 | ₩31,829 | ₩31,748 | ₩31,789 | +0.13% | 13만 |
|---|
| 2026.01.27 | ₩31,856 | ₩31,976 | ₩31,748 | ₩31,775 | -0.25% | 11.8만 |
|---|
| 2026.01.26 | ₩31,990 | ₩31,990 | ₩31,889 | ₩31,950 | -0.13% | 17.1만 |
|---|
| 2026.01.23 | ₩31,856 | ₩31,950 | ₩31,724 | ₩31,856 | 0.00% | 27.1만 |
|---|
| 2026.01.22 | ₩31,882 | ₩31,950 | ₩31,815 | ₩31,923 | +0.13% | 99만 |
|---|
| 2026.01.21 | ₩31,976 | ₩31,976 | ₩31,882 | ₩31,882 | -0.29% | 52.9만 |
|---|
| 2026.01.20 | ₩31,923 | ₩32,030 | ₩31,842 | ₩31,842 | -0.25% | 17.2만 |
|---|
| 2026.01.16 | ₩31,923 | ₩31,976 | ₩31,923 | ₩31,963 | +0.13% | 10.4만 |
|---|
| 2026.01.15 | ₩31,896 | ₩31,923 | ₩31,896 | ₩31,916 | +0.06% | 17.1만 |
|---|
| 2026.01.14 | ₩31,869 | ₩31,896 | ₩31,869 | ₩31,896 | +0.08% | 13.3만 |
|---|
| 2026.01.13 | ₩31,882 | ₩31,882 | ₩31,858 | ₩31,882 | 0.00% | 12.4만 |
|---|
| 2026.01.12 | ₩31,882 | ₩31,882 | ₩31,849 | ₩31,876 | -0.02% | 7.3만 |
|---|
| 2026.01.09 | ₩31,789 | ₩31,886 | ₩31,789 | ₩31,862 | +0.23% | 9.4만 |
|---|
| 2026.01.08 | ₩31,882 | ₩31,882 | ₩31,829 | ₩31,882 | 0.00% | 10.5만 |
|---|
| 2026.01.07 | ₩31,882 | ₩31,882 | ₩31,869 | ₩31,869 | -0.04% | 14.4만 |
|---|
| 2026.01.06 | ₩31,829 | ₩31,882 | ₩31,815 | ₩31,882 | +0.17% | 23.4만 |
|---|
| 2026.01.05 | ₩31,842 | ₩31,869 | ₩31,748 | ₩31,822 | -0.06% | 10.4만 |
|---|
| 2026.01.02 | ₩31,829 | ₩31,856 | ₩31,802 | ₩31,849 | +0.06% | 23.5만 |
|---|
| 2025.12.31 | ₩31,775 | ₩31,837 | ₩31,722 | ₩31,795 | +0.06% | 18.1만 |
|---|
| 2025.12.30 | ₩31,762 | ₩31,856 | ₩31,762 | ₩31,762 | 0.00% | 16.6만 |
|---|
| 2025.12.29 | ₩31,815 | ₩31,842 | ₩31,735 | ₩31,735 | -0.25% | 16.7만 |
|---|
| 2025.12.26 | ₩31,815 | ₩31,815 | ₩31,654 | ₩31,762 | -0.17% | 18.8만 |
|---|
| 2025.12.24 | ₩31,869 | ₩31,869 | ₩31,735 | ₩31,735 | -0.42% | 15.5만 |
|---|
| 2025.12.23 | ₩31,856 | ₩31,856 | ₩31,775 | ₩31,836 | -0.06% | 18.1만 |
|---|
| 2025.12.22 | ₩31,923 | ₩31,976 | ₩31,923 | ₩31,975 | +0.16% | 15.5만 |
|---|
| 2025.12.19 | ₩32,003 | ₩32,003 | ₩31,939 | ₩31,950 | -0.17% | 28.2만 |
|---|
| 2025.12.18 | ₩31,856 | ₩32,022 | ₩31,856 | ₩31,929 | +0.23% | 9.7만 |
|---|
| 2025.12.17 | ₩31,923 | ₩31,976 | ₩31,903 | ₩31,976 | +0.17% | 27.9만 |
|---|
| 2025.12.16 | ₩31,869 | ₩32,003 | ₩31,869 | ₩32,003 | +0.42% | 15.4만 |
|---|
| 2025.12.15 | ₩31,856 | ₩31,905 | ₩31,856 | ₩31,869 | +0.04% | 10.7만 |
|---|
| 2025.12.12 | ₩31,923 | ₩31,923 | ₩31,869 | ₩31,876 | -0.15% | 8만 |
|---|
| 2025.12.11 | ₩31,909 | ₩31,936 | ₩31,865 | ₩31,869 | -0.13% | 11.2만 |
|---|
| 2025.12.10 | ₩31,923 | ₩31,923 | ₩31,829 | ₩31,923 | 0.00% | 17.1만 |
|---|
| 2025.12.09 | ₩31,762 | ₩31,909 | ₩31,762 | ₩31,896 | +0.42% | 12.4만 |
|---|
| 2025.12.08 | ₩31,923 | ₩31,923 | ₩31,817 | ₩31,889 | -0.11% | 8.2만 |
|---|
| 2025.12.05 | ₩31,869 | ₩31,950 | ₩31,869 | ₩31,923 | +0.17% | 12.1만 |
|---|
| 2025.12.04 | ₩31,923 | ₩32,017 | ₩31,882 | ₩32,017 | +0.29% | 13.2만 |
|---|
| 2025.12.03 | ₩31,856 | ₩31,963 | ₩31,856 | ₩31,936 | +0.25% | 19.8만 |
|---|
| 2025.12.02 | ₩31,882 | ₩31,896 | ₩31,852 | ₩31,856 | -0.08% | 7.4만 |
|---|
| 2025.12.01 | ₩31,936 | ₩31,954 | ₩31,829 | ₩31,909 | -0.08% | 29.5만 |
|---|
| 2025.11.28 | ₩31,950 | ₩32,000 | ₩31,923 | ₩31,929 | -0.06% | 6.5만 |
|---|
| 2025.11.26 | ₩31,990 | ₩31,990 | ₩31,880 | ₩31,950 | -0.13% | 11.4만 |
|---|
| 2025.11.25 | ₩31,936 | ₩31,963 | ₩31,882 | ₩31,896 | -0.13% | 14.5만 |
|---|
| 2025.11.24 | ₩31,869 | ₩31,956 | ₩31,856 | ₩31,869 | 0.00% | 16.1만 |
|---|
| 2025.11.21 | ₩31,882 | ₩31,999 | ₩31,842 | ₩31,950 | +0.21% | 21.8만 |
|---|
| 2025.11.20 | ₩32,043 | ₩32,082 | ₩31,972 | ₩32,030 | -0.04% | 24만 |
|---|
| 2025.11.19 | ₩32,245 | ₩32,245 | ₩31,950 | ₩32,003 | -0.75% | 26.5만 |
|---|
| 2025.11.18 | ₩31,936 | ₩32,043 | ₩31,936 | ₩32,030 | +0.29% | 16만 |
|---|
| 2025.11.17 | ₩31,923 | ₩32,037 | ₩31,923 | ₩32,010 | +0.27% | 12.6만 |
|---|
| 2025.11.14 | ₩31,923 | ₩32,017 | ₩31,923 | ₩31,923 | 0.00% | 9.3만 |
|---|
| 2025.11.13 | ₩32,017 | ₩32,017 | ₩31,936 | ₩31,936 | -0.25% | 10만 |
|---|
| 2025.11.12 | ₩31,950 | ₩32,017 | ₩31,950 | ₩31,994 | +0.14% | 11.2만 |
|---|
| 2025.11.11 | ₩31,963 | ₩32,057 | ₩31,943 | ₩31,950 | -0.04% | 8.4만 |
|---|
| 2025.11.10 | ₩31,869 | ₩32,057 | ₩31,869 | ₩32,017 | +0.46% | 18.3만 |
|---|
| 2025.11.07 | ₩31,869 | ₩32,017 | ₩31,869 | ₩31,976 | +0.34% | 15.1만 |
|---|
| 2025.11.06 | ₩32,124 | ₩32,124 | ₩31,936 | ₩31,943 | -0.56% | 16.2만 |
|---|
| 2025.11.05 | ₩31,963 | ₩32,124 | ₩31,856 | ₩31,920 | -0.13% | 13.9만 |
|---|
| 2025.11.04 | ₩31,950 | ₩32,043 | ₩31,907 | ₩32,010 | +0.19% | 12.4만 |
|---|
| 2025.11.03 | ₩31,990 | ₩31,990 | ₩31,909 | ₩31,956 | -0.10% | 8.5만 |
|---|
| 2025.10.31 | ₩31,923 | ₩31,936 | ₩31,829 | ₩31,909 | -0.04% | 10.6만 |
|---|
| 2025.10.30 | ₩31,923 | ₩32,030 | ₩31,882 | ₩31,936 | +0.04% | 13.9만 |
|---|
| 2025.10.29 | ₩32,070 | ₩32,070 | ₩31,963 | ₩31,966 | -0.33% | 15.6만 |
|---|
| 2025.10.28 | ₩32,003 | ₩32,043 | ₩31,923 | ₩32,043 | +0.13% | 18.2만 |
|---|
| 2025.10.27 | ₩32,218 | ₩32,218 | ₩32,085 | ₩32,204 | -0.04% | 12.3만 |
|---|
| 2025.10.24 | ₩32,043 | ₩32,178 | ₩32,043 | ₩32,084 | +0.13% | 19.8만 |
|---|
| 2025.10.23 | ₩32,178 | ₩32,178 | ₩32,043 | ₩32,084 | -0.29% | 14.2만 |
|---|
| 2025.10.22 | ₩32,137 | ₩32,164 | ₩32,070 | ₩32,124 | -0.04% | 19.8만 |
|---|
| 2025.10.21 | ₩32,191 | ₩32,191 | ₩32,084 | ₩32,137 | -0.17% | 10.4만 |
|---|
| 2025.10.20 | ₩32,017 | ₩32,137 | ₩32,017 | ₩32,131 | +0.36% | 10만 |
|---|
| 2025.10.17 | ₩31,976 | ₩32,190 | ₩31,976 | ₩32,097 | +0.38% | 8만 |
|---|
| 2025.10.16 | ₩32,043 | ₩32,088 | ₩31,990 | ₩32,003 | -0.13% | 14.1만 |
|---|
| 2025.10.15 | ₩32,084 | ₩32,124 | ₩32,057 | ₩32,084 | 0.00% | 10.5만 |
|---|
| 2025.10.14 | ₩32,057 | ₩32,124 | ₩32,057 | ₩32,070 | +0.04% | 13.1만 |
|---|
| 2025.10.13 | ₩31,976 | ₩32,084 | ₩31,976 | ₩32,057 | +0.25% | 12만 |
|---|
| 2025.10.10 | ₩31,990 | ₩32,136 | ₩31,976 | ₩32,043 | +0.17% | 12.7만 |
|---|