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 | ₩30,852 | ₩30,906 | ₩30,852 | ₩30,879 | +0.09% | 11.8만 |
| 2026.10.08 | ₩30,906 | ₩30,919 | ₩30,798 | ₩30,812 | -0.30% | 18.3만 |
| 2026.10.07 | ₩30,919 | ₩30,932 | ₩30,839 | ₩30,865 | -0.17% | 13.1만 |
| 2026.10.06 | ₩30,932 | ₩30,972 | ₩30,825 | ₩30,919 | -0.04% | 47.7만 |
| 2026.10.05 | ₩30,932 | ₩30,986 | ₩30,765 | ₩30,824 | -0.35% | 24.4만 |
| 2026.10.02 | ₩30,879 | ₩30,979 | ₩30,772 | ₩30,892 | +0.04% | 28.2만 |
| 2026.10.01 | ₩30,919 | ₩30,919 | ₩30,865 | ₩30,879 | -0.13% | 16.8만 |
| 2026.09.30 | ₩31,053 | ₩31,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,892 |
| -0.52% |
| 18.1만 |
| 2026.09.29 | ₩31,080 | ₩31,153 | ₩30,999 | ₩31,133 | +0.17% | 85.5만 |
|---|
| 2026.09.28 | ₩31,080 | ₩31,280 | ₩31,066 | ₩31,160 | +0.26% | 42.3만 |
|---|
| 2026.09.25 | ₩31,133 | ₩31,133 | ₩30,986 | ₩31,053 | -0.26% | 17.9만 |
|---|
| 2026.09.24 | ₩31,267 | ₩31,280 | ₩31,187 | ₩31,213 | -0.17% | 14.1만 |
|---|
| 2026.09.23 | ₩31,294 | ₩31,320 | ₩31,240 | ₩31,294 | 0.00% | 15.2만 |
|---|
| 2026.09.22 | ₩31,334 | ₩31,347 | ₩31,294 | ₩31,294 | -0.13% | 15.4만 |
|---|
| 2026.09.21 | ₩31,294 | ₩31,334 | ₩31,287 | ₩31,307 | +0.04% | 36.3만 |
|---|
| 2026.09.18 | ₩31,254 | ₩31,347 | ₩31,240 | ₩31,334 | +0.26% | 10.9만 |
|---|
| 2026.09.17 | ₩31,213 | ₩31,332 | ₩31,200 | ₩31,254 | +0.13% | 21만 |
|---|
| 2026.09.16 | ₩31,267 | ₩31,294 | ₩31,254 | ₩31,267 | 0.00% | 14.8만 |
|---|
| 2026.09.15 | ₩31,187 | ₩31,254 | ₩31,187 | ₩31,247 | +0.19% | 24.6만 |
|---|
| 2026.09.14 | ₩31,160 | ₩31,280 | ₩31,160 | ₩31,187 | +0.09% | 12.2만 |
|---|
| 2026.09.11 | ₩31,254 | ₩31,254 | ₩31,173 | ₩31,227 | -0.09% | 11.7만 |
|---|
| 2026.09.10 | ₩31,267 | ₩31,267 | ₩31,200 | ₩31,200 | -0.21% | 13.3만 |
|---|
| 2026.09.09 | ₩31,187 | ₩31,267 | ₩31,133 | ₩31,254 | +0.21% | 14만 |
|---|
| 2026.09.08 | ₩31,133 | ₩31,294 | ₩31,093 | ₩31,294 | +0.52% | 19.1만 |
|---|
| 2026.09.04 | ₩31,160 | ₩31,307 | ₩31,053 | ₩31,120 | -0.13% | 83.8만 |
|---|
| 2026.09.03 | ₩31,227 | ₩31,295 | ₩31,200 | ₩31,213 | -0.04% | 23.8만 |
|---|
| 2026.09.02 | ₩31,200 | ₩31,280 | ₩31,167 | ₩31,227 | +0.09% | 35.5만 |
|---|
| 2026.09.01 | ₩31,187 | ₩31,227 | ₩31,187 | ₩31,200 | +0.04% | 11.5만 |
|---|
| 2026.08.31 | ₩31,254 | ₩31,320 | ₩31,200 | ₩31,255 | +0.00% | 10.5만 |
|---|
| 2026.08.28 | ₩31,240 | ₩31,283 | ₩31,187 | ₩31,187 | -0.17% | 39.8만 |
|---|
| 2026.08.27 | ₩31,307 | ₩31,341 | ₩31,213 | ₩31,228 | -0.25% | 13.8만 |
|---|
| 2026.08.26 | ₩31,294 | ₩31,387 | ₩31,213 | ₩31,280 | -0.04% | 16만 |
|---|
| 2026.08.25 | ₩31,414 | ₩31,414 | ₩31,347 | ₩31,407 | -0.02% | 13.1만 |
|---|
| 2026.08.24 | ₩31,374 | ₩31,401 | ₩31,361 | ₩31,394 | +0.06% | 15만 |
|---|
| 2026.08.21 | ₩31,387 | ₩31,387 | ₩31,294 | ₩31,347 | -0.13% | 14.5만 |
|---|
| 2026.08.20 | ₩31,387 | ₩31,441 | ₩31,294 | ₩31,414 | +0.09% | 20.1만 |
|---|
| 2026.08.19 | ₩31,454 | ₩31,454 | ₩31,320 | ₩31,414 | -0.13% | 49.4만 |
|---|
| 2026.08.18 | ₩31,320 | ₩31,414 | ₩31,294 | ₩31,387 | +0.21% | 21.8만 |
|---|
| 2026.08.17 | ₩31,307 | ₩31,374 | ₩31,294 | ₩31,361 | +0.17% | 13.1만 |
|---|
| 2026.08.14 | ₩31,361 | ₩31,361 | ₩31,254 | ₩31,294 | -0.21% | 14.7만 |
|---|
| 2026.08.13 | ₩31,320 | ₩31,361 | ₩31,307 | ₩31,354 | +0.11% | 13.1만 |
|---|
| 2026.08.12 | ₩31,334 | ₩31,357 | ₩31,274 | ₩31,347 | +0.04% | 12.9만 |
|---|
| 2026.08.11 | ₩31,280 | ₩31,334 | ₩31,240 | ₩31,334 | +0.17% | 17.4만 |
|---|
| 2026.08.10 | ₩31,254 | ₩31,320 | ₩31,227 | ₩31,267 | +0.04% | 22만 |
|---|
| 2026.08.07 | ₩31,227 | ₩31,347 | ₩31,227 | ₩31,320 | +0.30% | 11.4만 |
|---|
| 2026.08.06 | ₩31,267 | ₩31,320 | ₩31,200 | ₩31,227 | -0.13% | 17.9만 |
|---|
| 2026.08.05 | ₩31,187 | ₩31,280 | ₩31,187 | ₩31,220 | +0.11% | 25.2만 |
|---|
| 2026.08.04 | ₩31,320 | ₩31,361 | ₩31,254 | ₩31,280 | -0.13% | 31.4만 |
|---|
| 2026.08.03 | ₩31,280 | ₩31,300 | ₩31,229 | ₩31,294 | +0.04% | 15.6만 |
|---|
| 2026.07.31 | ₩31,307 | ₩31,361 | ₩31,200 | ₩31,240 | -0.21% | 13.5만 |
|---|
| 2026.07.30 | ₩31,254 | ₩31,280 | ₩31,240 | ₩31,254 | 0.00% | 18.2만 |
|---|
| 2026.07.29 | ₩31,294 | ₩31,387 | ₩31,240 | ₩31,254 | -0.13% | 29.5만 |
|---|
| 2026.07.28 | ₩31,320 | ₩31,441 | ₩31,213 | ₩31,240 | -0.26% | 21.8만 |
|---|
| 2026.07.27 | ₩31,454 | ₩31,454 | ₩31,401 | ₩31,434 | -0.06% | 9.1만 |
|---|
| 2026.07.24 | ₩31,374 | ₩31,414 | ₩31,361 | ₩31,398 | +0.08% | 11.4만 |
|---|
| 2026.07.23 | ₩31,387 | ₩31,414 | ₩31,387 | ₩31,387 | 0.00% | 14.1만 |
|---|
| 2026.07.22 | ₩31,374 | ₩31,401 | ₩31,361 | ₩31,401 | +0.09% | 11.4만 |
|---|
| 2026.07.21 | ₩31,334 | ₩31,387 | ₩31,334 | ₩31,374 | +0.13% | 14만 |
|---|
| 2026.07.20 | ₩31,254 | ₩31,387 | ₩31,254 | ₩31,354 | +0.32% | 15.8만 |
|---|
| 2026.07.17 | ₩31,387 | ₩31,428 | ₩31,361 | ₩31,401 | +0.04% | 20.9만 |
|---|
| 2026.07.16 | ₩31,361 | ₩31,401 | ₩31,361 | ₩31,401 | +0.13% | 10.1만 |
|---|
| 2026.07.15 | ₩31,394 | ₩31,428 | ₩31,387 | ₩31,401 | +0.02% | 9.7만 |
|---|
| 2026.07.14 | ₩31,361 | ₩31,414 | ₩31,347 | ₩31,401 | +0.13% | 18.5만 |
|---|
| 2026.07.13 | ₩31,401 | ₩31,421 | ₩31,347 | ₩31,381 | -0.06% | 13.5만 |
|---|
| 2026.07.10 | ₩31,320 | ₩31,454 | ₩31,320 | ₩31,407 | +0.28% | 20.8만 |
|---|
| 2026.07.09 | ₩31,387 | ₩31,387 | ₩31,320 | ₩31,354 | -0.11% | 15.5만 |
|---|
| 2026.07.08 | ₩31,320 | ₩31,374 | ₩31,320 | ₩31,347 | +0.09% | 16.1만 |
|---|
| 2026.07.07 | ₩31,374 | ₩31,387 | ₩31,341 | ₩31,387 | +0.04% | 17.1만 |
|---|
| 2026.07.06 | ₩31,401 | ₩31,401 | ₩31,320 | ₩31,341 | -0.19% | 12.5만 |
|---|
| 2026.07.02 | ₩31,347 | ₩31,361 | ₩31,320 | ₩31,347 | 0.00% | 11.7만 |
|---|
| 2026.07.01 | ₩31,334 | ₩31,347 | ₩31,307 | ₩31,334 | 0.00% | 18.3만 |
|---|
| 2026.06.30 | ₩31,428 | ₩31,428 | ₩31,334 | ₩31,347 | -0.26% | 20.2만 |
|---|
| 2026.06.29 | ₩31,374 | ₩31,374 | ₩31,307 | ₩31,347 | -0.09% | 10.8만 |
|---|
| 2026.06.26 | ₩31,307 | ₩31,320 | ₩31,255 | ₩31,314 | +0.02% | 17.9만 |
|---|
| 2026.06.25 | ₩31,347 | ₩31,374 | ₩31,254 | ₩31,294 | -0.17% | 69.2만 |
|---|
| 2026.06.24 | ₩31,494 | ₩31,521 | ₩31,454 | ₩31,520 | +0.08% | 17.7만 |
|---|
| 2026.06.23 | ₩31,481 | ₩31,481 | ₩31,428 | ₩31,468 | -0.04% | 10.6만 |
|---|
| 2026.06.22 | ₩31,494 | ₩31,508 | ₩31,454 | ₩31,454 | -0.13% | 16.9만 |
|---|
| 2026.06.18 | ₩31,481 | ₩31,494 | ₩31,441 | ₩31,481 | 0.00% | 20.6만 |
|---|
| 2026.06.17 | ₩31,414 | ₩31,468 | ₩31,414 | ₩31,454 | +0.13% | 10.9만 |
|---|
| 2026.06.16 | ₩31,454 | ₩31,494 | ₩31,414 | ₩31,441 | -0.04% | 83.9만 |
|---|
| 2026.06.15 | ₩31,428 | ₩31,458 | ₩31,413 | ₩31,441 | +0.04% | 9.9만 |
|---|
| 2026.06.12 | ₩31,401 | ₩31,468 | ₩31,401 | ₩31,454 | +0.17% | 6.7만 |
|---|
| 2026.06.11 | ₩31,454 | ₩31,468 | ₩31,414 | ₩31,441 | -0.04% | 26.8만 |
|---|
| 2026.06.10 | ₩31,428 | ₩31,428 | ₩31,381 | ₩31,414 | -0.04% | 14.9만 |
|---|
| 2026.06.09 | ₩31,320 | ₩31,414 | ₩31,320 | ₩31,401 | +0.26% | 12.7만 |
|---|
| 2026.06.08 | ₩31,441 | ₩31,454 | ₩31,401 | ₩31,428 | -0.04% | 19.4만 |
|---|
| 2026.06.05 | ₩31,334 | ₩31,414 | ₩31,334 | ₩31,414 | +0.26% | 16.1만 |
|---|
| 2026.06.04 | ₩31,387 | ₩31,428 | ₩31,347 | ₩31,428 | +0.13% | 17.6만 |
|---|
| 2026.06.03 | ₩31,387 | ₩31,414 | ₩31,361 | ₩31,401 | +0.04% | 12.9만 |
|---|
| 2026.06.02 | ₩31,414 | ₩31,414 | ₩31,374 | ₩31,394 | -0.06% | 13.3만 |
|---|
| 2026.06.01 | ₩31,347 | ₩31,428 | ₩31,334 | ₩31,374 | +0.09% | 13.5만 |
|---|
| 2026.05.29 | ₩31,361 | ₩31,407 | ₩31,361 | ₩31,361 | 0.00% | 17.1만 |
|---|
| 2026.05.28 | ₩31,374 | ₩31,428 | ₩31,374 | ₩31,374 | 0.00% | 13.5만 |
|---|
| 2026.05.27 | ₩31,374 | ₩31,428 | ₩31,374 | ₩31,414 | +0.13% | 11만 |
|---|
| 2026.05.26 | ₩31,414 | ₩31,521 | ₩31,373 | ₩31,403 | -0.03% | 23.2만 |
|---|
| 2026.05.22 | ₩31,561 | ₩31,588 | ₩31,528 | ₩31,561 | 0.00% | 10.3만 |
|---|
| 2026.05.21 | ₩31,521 | ₩31,548 | ₩31,508 | ₩31,548 | +0.08% | 14.3만 |
|---|
| 2026.05.20 | ₩31,588 | ₩31,588 | ₩31,508 | ₩31,548 | -0.13% | 12.8만 |
|---|
| 2026.05.19 | ₩31,521 | ₩31,561 | ₩31,457 | ₩31,561 | +0.13% | 8.7만 |
|---|
| 2026.05.18 | ₩31,401 | ₩31,521 | ₩31,401 | ₩31,521 | +0.38% | 12.1만 |
|---|
| 2026.05.15 | ₩31,588 | ₩31,588 | ₩31,428 | ₩31,441 | -0.47% | 18.5만 |
|---|
| 2026.05.14 | ₩31,561 | ₩31,575 | ₩31,481 | ₩31,575 | +0.04% | 16.4만 |
|---|
| 2026.05.13 | ₩31,468 | ₩31,628 | ₩31,454 | ₩31,561 | +0.30% | 16.3만 |
|---|
| 2026.05.12 | ₩31,481 | ₩31,521 | ₩31,468 | ₩31,468 | -0.04% | 11.1만 |
|---|
| 2026.05.11 | ₩31,454 | ₩31,548 | ₩31,454 | ₩31,454 | 0.00% | 8.4만 |
|---|
| 2026.05.08 | ₩31,548 | ₩31,548 | ₩31,454 | ₩31,454 | -0.30% | 11.7만 |
|---|
| 2026.05.07 | ₩31,454 | ₩31,521 | ₩31,454 | ₩31,521 | +0.21% | 13.5만 |
|---|
| 2026.05.06 | ₩31,401 | ₩31,575 | ₩31,401 | ₩31,454 | +0.17% | 12.8만 |
|---|
| 2026.05.05 | ₩31,454 | ₩31,454 | ₩31,401 | ₩31,454 | 0.00% | 11.7만 |
|---|
| 2026.05.04 | ₩31,454 | ₩31,481 | ₩31,428 | ₩31,441 | -0.04% | 11만 |
|---|
| 2026.05.01 | ₩31,401 | ₩31,454 | ₩31,401 | ₩31,448 | +0.15% | 11.9만 |
|---|
| 2026.04.30 | ₩31,401 | ₩31,494 | ₩31,401 | ₩31,441 | +0.13% | 26.9만 |
|---|
| 2026.04.29 | ₩31,401 | ₩31,501 | ₩31,401 | ₩31,428 | +0.09% | 9.3만 |
|---|
| 2026.04.28 | ₩31,401 | ₩31,508 | ₩31,401 | ₩31,454 | +0.17% | 7.8만 |
|---|
| 2026.04.27 | ₩31,615 | ₩31,615 | ₩31,428 | ₩31,441 | -0.55% | 10.6만 |
|---|
| 2026.04.24 | ₩31,588 | ₩31,655 | ₩31,588 | ₩31,615 | +0.08% | 9.2만 |
|---|
| 2026.04.23 | ₩31,655 | ₩31,655 | ₩31,588 | ₩31,628 | -0.08% | 13.7만 |
|---|
| 2026.04.22 | ₩31,588 | ₩31,655 | ₩31,588 | ₩31,655 | +0.21% | 15.8만 |
|---|
| 2026.04.21 | ₩31,655 | ₩31,655 | ₩31,602 | ₩31,602 | -0.17% | 13.1만 |
|---|
| 2026.04.20 | ₩31,615 | ₩31,642 | ₩31,561 | ₩31,624 | +0.03% | 7.4만 |
|---|
| 2026.04.17 | ₩31,615 | ₩31,628 | ₩31,561 | ₩31,615 | 0.00% | 11.6만 |
|---|
| 2026.04.16 | ₩31,615 | ₩31,615 | ₩31,548 | ₩31,575 | -0.13% | 19.2만 |
|---|
| 2026.04.15 | ₩31,548 | ₩31,615 | ₩31,548 | ₩31,575 | +0.08% | 14만 |
|---|
| 2026.04.14 | ₩31,508 | ₩31,588 | ₩31,508 | ₩31,588 | +0.25% | 18.3만 |
|---|
| 2026.04.13 | ₩31,655 | ₩31,655 | ₩31,541 | ₩31,555 | -0.32% | 19.5만 |
|---|
| 2026.04.10 | ₩31,575 | ₩31,628 | ₩31,512 | ₩31,561 | -0.04% | 14.4만 |
|---|
| 2026.04.09 | ₩31,481 | ₩31,561 | ₩31,481 | ₩31,535 | +0.17% | 9.2만 |
|---|
| 2026.04.08 | ₩31,575 | ₩31,581 | ₩31,508 | ₩31,521 | -0.17% | 25.8만 |
|---|
| 2026.04.07 | ₩31,508 | ₩31,521 | ₩31,468 | ₩31,481 | -0.08% | 9.6만 |
|---|
| 2026.04.06 | ₩31,454 | ₩31,521 | ₩31,454 | ₩31,494 | +0.13% | 14.5만 |
|---|
| 2026.04.02 | ₩31,494 | ₩31,535 | ₩31,454 | ₩31,485 | -0.03% | 13.3만 |
|---|
| 2026.04.01 | ₩31,494 | ₩31,528 | ₩31,454 | ₩31,515 | +0.06% | 17만 |
|---|
| 2026.03.31 | ₩31,468 | ₩31,494 | ₩31,441 | ₩31,461 | -0.02% | 9.9만 |
|---|
| 2026.03.30 | ₩31,494 | ₩31,494 | ₩31,421 | ₩31,454 | -0.13% | 12.1만 |
|---|
| 2026.03.27 | ₩31,535 | ₩31,535 | ₩31,374 | ₩31,454 | -0.25% | 16.6만 |
|---|
| 2026.03.26 | ₩31,628 | ₩31,628 | ₩31,494 | ₩31,501 | -0.40% | 11.3만 |
|---|
| 2026.03.25 | ₩31,695 | ₩31,695 | ₩31,642 | ₩31,642 | -0.17% | 11.4만 |
|---|
| 2026.03.24 | ₩31,655 | ₩31,655 | ₩31,628 | ₩31,635 | -0.06% | 9.3만 |
|---|
| 2026.03.23 | ₩31,602 | ₩31,668 | ₩31,602 | ₩31,655 | +0.17% | 9.1만 |
|---|
| 2026.03.20 | ₩31,668 | ₩31,668 | ₩31,588 | ₩31,615 | -0.17% | 18.8만 |
|---|
| 2026.03.19 | ₩31,602 | ₩31,642 | ₩31,588 | ₩31,642 | +0.13% | 6.8만 |
|---|
| 2026.03.18 | ₩31,642 | ₩31,676 | ₩31,615 | ₩31,635 | -0.02% | 14만 |
|---|
| 2026.03.17 | ₩31,655 | ₩31,668 | ₩31,602 | ₩31,615 | -0.13% | 10.6만 |
|---|
| 2026.03.16 | ₩31,575 | ₩31,602 | ₩31,552 | ₩31,595 | +0.06% | 44.7만 |
|---|
| 2026.03.13 | ₩31,588 | ₩31,655 | ₩31,588 | ₩31,602 | +0.04% | 16.1만 |
|---|
| 2026.03.12 | ₩31,655 | ₩31,655 | ₩31,561 | ₩31,622 | -0.11% | 20만 |
|---|
| 2026.03.11 | ₩31,521 | ₩31,642 | ₩31,521 | ₩31,588 | +0.21% | 16만 |
|---|
| 2026.03.10 | ₩31,588 | ₩31,628 | ₩31,575 | ₩31,602 | +0.04% | 7.7만 |
|---|
| 2026.03.09 | ₩31,655 | ₩31,655 | ₩31,561 | ₩31,602 | -0.17% | 12.3만 |
|---|
| 2026.03.06 | ₩31,548 | ₩31,628 | ₩31,494 | ₩31,615 | +0.21% | 14.9만 |
|---|
| 2026.03.05 | ₩31,548 | ₩31,615 | ₩31,548 | ₩31,607 | +0.19% | 8.8만 |
|---|
| 2026.03.04 | ₩31,588 | ₩31,655 | ₩31,535 | ₩31,608 | +0.06% | 51.8만 |
|---|
| 2026.03.03 | ₩31,655 | ₩31,655 | ₩31,575 | ₩31,622 | -0.11% | 35.2만 |
|---|
| 2026.03.02 | ₩31,602 | ₩31,642 | ₩31,602 | ₩31,642 | +0.13% | 23.6만 |
|---|
| 2026.02.27 | ₩31,655 | ₩31,655 | ₩31,588 | ₩31,608 | -0.15% | 34.2만 |
|---|
| 2026.02.26 | ₩31,628 | ₩31,655 | ₩31,615 | ₩31,655 | +0.08% | 12.4만 |
|---|
| 2026.02.25 | ₩31,588 | ₩31,648 | ₩31,588 | ₩31,642 | +0.17% | 8.8만 |
|---|
| 2026.02.24 | ₩31,695 | ₩31,695 | ₩31,588 | ₩31,615 | -0.25% | 16만 |
|---|
| 2026.02.23 | ₩31,628 | ₩31,816 | ₩31,628 | ₩31,816 | +0.59% | 17.8만 |
|---|
| 2026.02.20 | ₩31,722 | ₩31,762 | ₩31,640 | ₩31,750 | +0.09% | 20.6만 |
|---|
| 2026.02.19 | ₩31,789 | ₩31,789 | ₩31,682 | ₩31,682 | -0.34% | 14.3만 |
|---|
| 2026.02.18 | ₩31,655 | ₩31,722 | ₩31,655 | ₩31,695 | +0.13% | 13.4만 |
|---|
| 2026.02.17 | ₩31,588 | ₩31,722 | ₩31,588 | ₩31,709 | +0.38% | 21.3만 |
|---|
| 2026.02.13 | ₩31,749 | ₩31,749 | ₩31,642 | ₩31,675 | -0.23% | 21.3만 |
|---|
| 2026.02.12 | ₩31,802 | ₩31,802 | ₩31,682 | ₩31,802 | 0.00% | 21.3만 |
|---|
| 2026.02.11 | ₩31,776 | ₩31,802 | ₩31,758 | ₩31,776 | 0.00% | 29.1만 |
|---|
| 2026.02.10 | ₩31,802 | ₩31,802 | ₩31,722 | ₩31,742 | -0.19% | 33.5만 |
|---|
| 2026.02.09 | ₩31,816 | ₩31,816 | ₩31,789 | ₩31,789 | -0.08% | 38.6만 |
|---|
| 2026.02.06 | ₩31,802 | ₩31,802 | ₩31,737 | ₩31,782 | -0.06% | 7.3만 |
|---|
| 2026.02.05 | ₩31,762 | ₩31,782 | ₩31,721 | ₩31,735 | -0.08% | 32.7만 |
|---|
| 2026.02.04 | ₩31,749 | ₩31,816 | ₩31,682 | ₩31,735 | -0.04% | 41.5만 |
|---|
| 2026.02.03 | ₩31,762 | ₩31,829 | ₩31,757 | ₩31,816 | +0.17% | 30.5만 |
|---|
| 2026.02.02 | ₩31,735 | ₩31,738 | ₩31,695 | ₩31,722 | -0.04% | 29.3만 |
|---|
| 2026.01.30 | ₩31,802 | ₩31,802 | ₩31,695 | ₩31,709 | -0.29% | 19.2만 |
|---|
| 2026.01.29 | ₩31,776 | ₩31,776 | ₩31,668 | ₩31,722 | -0.17% | 17.6만 |
|---|
| 2026.01.28 | ₩31,682 | ₩31,762 | ₩31,682 | ₩31,722 | +0.13% | 13만 |
|---|
| 2026.01.27 | ₩31,789 | ₩31,909 | ₩31,682 | ₩31,709 | -0.25% | 11.8만 |
|---|
| 2026.01.26 | ₩31,923 | ₩31,923 | ₩31,822 | ₩31,883 | -0.13% | 17.1만 |
|---|
| 2026.01.23 | ₩31,789 | ₩31,883 | ₩31,658 | ₩31,789 | 0.00% | 27.1만 |
|---|
| 2026.01.22 | ₩31,816 | ₩31,883 | ₩31,749 | ₩31,856 | +0.13% | 99만 |
|---|
| 2026.01.21 | ₩31,909 | ₩31,909 | ₩31,816 | ₩31,816 | -0.29% | 52.9만 |
|---|
| 2026.01.20 | ₩31,856 | ₩31,963 | ₩31,776 | ₩31,776 | -0.25% | 17.2만 |
|---|
| 2026.01.16 | ₩31,856 | ₩31,909 | ₩31,856 | ₩31,896 | +0.13% | 10.4만 |
|---|
| 2026.01.15 | ₩31,829 | ₩31,856 | ₩31,829 | ₩31,849 | +0.06% | 17.1만 |
|---|
| 2026.01.14 | ₩31,802 | ₩31,829 | ₩31,802 | ₩31,829 | +0.08% | 13.3만 |
|---|
| 2026.01.13 | ₩31,816 | ₩31,816 | ₩31,792 | ₩31,816 | 0.00% | 12.4만 |
|---|
| 2026.01.12 | ₩31,816 | ₩31,816 | ₩31,782 | ₩31,809 | -0.02% | 7.3만 |
|---|
| 2026.01.09 | ₩31,722 | ₩31,820 | ₩31,722 | ₩31,796 | +0.23% | 9.4만 |
|---|
| 2026.01.08 | ₩31,816 | ₩31,816 | ₩31,762 | ₩31,816 | 0.00% | 10.5만 |
|---|
| 2026.01.07 | ₩31,816 | ₩31,816 | ₩31,802 | ₩31,802 | -0.04% | 14.4만 |
|---|
| 2026.01.06 | ₩31,762 | ₩31,816 | ₩31,749 | ₩31,816 | +0.17% | 23.4만 |
|---|
| 2026.01.05 | ₩31,776 | ₩31,802 | ₩31,682 | ₩31,755 | -0.06% | 10.4만 |
|---|
| 2026.01.02 | ₩31,762 | ₩31,789 | ₩31,735 | ₩31,782 | +0.06% | 23.5만 |
|---|
| 2025.12.31 | ₩31,709 | ₩31,770 | ₩31,655 | ₩31,729 | +0.06% | 18.1만 |
|---|
| 2025.12.30 | ₩31,695 | ₩31,789 | ₩31,695 | ₩31,695 | 0.00% | 16.6만 |
|---|
| 2025.12.29 | ₩31,749 | ₩31,776 | ₩31,668 | ₩31,668 | -0.25% | 16.7만 |
|---|
| 2025.12.26 | ₩31,749 | ₩31,749 | ₩31,588 | ₩31,695 | -0.17% | 18.8만 |
|---|
| 2025.12.24 | ₩31,802 | ₩31,802 | ₩31,668 | ₩31,668 | -0.42% | 15.5만 |
|---|
| 2025.12.23 | ₩31,789 | ₩31,789 | ₩31,709 | ₩31,769 | -0.06% | 18.1만 |
|---|
| 2025.12.22 | ₩31,856 | ₩31,909 | ₩31,856 | ₩31,908 | +0.16% | 15.5만 |
|---|
| 2025.12.19 | ₩31,936 | ₩31,936 | ₩31,872 | ₩31,883 | -0.17% | 28.2만 |
|---|
| 2025.12.18 | ₩31,789 | ₩31,955 | ₩31,789 | ₩31,863 | +0.23% | 9.7만 |
|---|
| 2025.12.17 | ₩31,856 | ₩31,909 | ₩31,836 | ₩31,909 | +0.17% | 27.9만 |
|---|
| 2025.12.16 | ₩31,802 | ₩31,936 | ₩31,802 | ₩31,936 | +0.42% | 15.4만 |
|---|
| 2025.12.15 | ₩31,789 | ₩31,838 | ₩31,789 | ₩31,802 | +0.04% | 10.7만 |
|---|
| 2025.12.12 | ₩31,856 | ₩31,856 | ₩31,802 | ₩31,809 | -0.15% | 8만 |
|---|
| 2025.12.11 | ₩31,842 | ₩31,869 | ₩31,798 | ₩31,802 | -0.13% | 11.2만 |
|---|
| 2025.12.10 | ₩31,856 | ₩31,856 | ₩31,762 | ₩31,856 | 0.00% | 17.1만 |
|---|
| 2025.12.09 | ₩31,695 | ₩31,842 | ₩31,695 | ₩31,829 | +0.42% | 12.4만 |
|---|
| 2025.12.08 | ₩31,856 | ₩31,856 | ₩31,750 | ₩31,822 | -0.11% | 8.2만 |
|---|
| 2025.12.05 | ₩31,802 | ₩31,883 | ₩31,802 | ₩31,856 | +0.17% | 12.1만 |
|---|
| 2025.12.04 | ₩31,856 | ₩31,950 | ₩31,816 | ₩31,950 | +0.29% | 13.2만 |
|---|
| 2025.12.03 | ₩31,789 | ₩31,896 | ₩31,789 | ₩31,869 | +0.25% | 19.8만 |
|---|
| 2025.12.02 | ₩31,816 | ₩31,829 | ₩31,785 | ₩31,789 | -0.08% | 7.4만 |
|---|
| 2025.12.01 | ₩31,869 | ₩31,887 | ₩31,762 | ₩31,842 | -0.08% | 29.5만 |
|---|
| 2025.11.28 | ₩31,883 | ₩31,933 | ₩31,856 | ₩31,863 | -0.06% | 6.5만 |
|---|
| 2025.11.26 | ₩31,923 | ₩31,923 | ₩31,813 | ₩31,883 | -0.13% | 11.4만 |
|---|
| 2025.11.25 | ₩31,869 | ₩31,896 | ₩31,816 | ₩31,829 | -0.13% | 14.5만 |
|---|
| 2025.11.24 | ₩31,802 | ₩31,889 | ₩31,789 | ₩31,802 | 0.00% | 16.1만 |
|---|
| 2025.11.21 | ₩31,816 | ₩31,932 | ₩31,776 | ₩31,883 | +0.21% | 21.8만 |
|---|
| 2025.11.20 | ₩31,976 | ₩32,015 | ₩31,905 | ₩31,963 | -0.04% | 24만 |
|---|
| 2025.11.19 | ₩32,177 | ₩32,177 | ₩31,883 | ₩31,936 | -0.75% | 26.5만 |
|---|
| 2025.11.18 | ₩31,869 | ₩31,976 | ₩31,869 | ₩31,963 | +0.29% | 16만 |
|---|
| 2025.11.17 | ₩31,856 | ₩31,970 | ₩31,856 | ₩31,943 | +0.27% | 12.6만 |
|---|
| 2025.11.14 | ₩31,856 | ₩31,950 | ₩31,856 | ₩31,856 | 0.00% | 9.3만 |
|---|
| 2025.11.13 | ₩31,950 | ₩31,950 | ₩31,869 | ₩31,869 | -0.25% | 10만 |
|---|
| 2025.11.12 | ₩31,883 | ₩31,950 | ₩31,883 | ₩31,927 | +0.14% | 11.2만 |
|---|
| 2025.11.11 | ₩31,896 | ₩31,990 | ₩31,876 | ₩31,883 | -0.04% | 8.4만 |
|---|
| 2025.11.10 | ₩31,802 | ₩31,990 | ₩31,802 | ₩31,950 | +0.46% | 18.3만 |
|---|
| 2025.11.07 | ₩31,802 | ₩31,950 | ₩31,802 | ₩31,909 | +0.34% | 15.1만 |
|---|
| 2025.11.06 | ₩32,057 | ₩32,057 | ₩31,869 | ₩31,876 | -0.56% | 16.2만 |
|---|
| 2025.11.05 | ₩31,896 | ₩32,057 | ₩31,789 | ₩31,853 | -0.13% | 13.9만 |
|---|
| 2025.11.04 | ₩31,883 | ₩31,976 | ₩31,840 | ₩31,943 | +0.19% | 12.4만 |
|---|
| 2025.11.03 | ₩31,923 | ₩31,923 | ₩31,842 | ₩31,889 | -0.10% | 8.5만 |
|---|
| 2025.10.31 | ₩31,856 | ₩31,869 | ₩31,762 | ₩31,842 | -0.04% | 10.6만 |
|---|
| 2025.10.30 | ₩31,856 | ₩31,963 | ₩31,816 | ₩31,869 | +0.04% | 13.9만 |
|---|
| 2025.10.29 | ₩32,003 | ₩32,003 | ₩31,896 | ₩31,899 | -0.33% | 15.6만 |
|---|
| 2025.10.28 | ₩31,936 | ₩31,976 | ₩31,856 | ₩31,976 | +0.13% | 18.2만 |
|---|
| 2025.10.27 | ₩32,150 | ₩32,150 | ₩32,018 | ₩32,137 | -0.04% | 12.3만 |
|---|
| 2025.10.24 | ₩31,976 | ₩32,110 | ₩31,976 | ₩32,016 | +0.13% | 19.8만 |
|---|
| 2025.10.23 | ₩32,110 | ₩32,110 | ₩31,976 | ₩32,016 | -0.29% | 14.2만 |
|---|
| 2025.10.22 | ₩32,070 | ₩32,097 | ₩32,003 | ₩32,057 | -0.04% | 19.8만 |
|---|
| 2025.10.21 | ₩32,124 | ₩32,124 | ₩32,016 | ₩32,070 | -0.17% | 10.4만 |
|---|
| 2025.10.20 | ₩31,950 | ₩32,070 | ₩31,950 | ₩32,063 | +0.36% | 10만 |
|---|
| 2025.10.17 | ₩31,909 | ₩32,122 | ₩31,909 | ₩32,030 | +0.38% | 8만 |
|---|
| 2025.10.16 | ₩31,976 | ₩32,020 | ₩31,923 | ₩31,936 | -0.13% | 14.1만 |
|---|
| 2025.10.15 | ₩32,016 | ₩32,057 | ₩31,990 | ₩32,016 | 0.00% | 10.5만 |
|---|
| 2025.10.14 | ₩31,990 | ₩32,057 | ₩31,990 | ₩32,003 | +0.04% | 13.1만 |
|---|
| 2025.10.13 | ₩31,909 | ₩32,016 | ₩31,909 | ₩31,990 | +0.25% | 12만 |
|---|
| 2025.10.10 | ₩31,923 | ₩32,069 | ₩31,909 | ₩31,976 | +0.17% | 12.7만 |
|---|