시장 데이터를 불러오는 중
전체 종목
Simplify China A Shares PLUS Income ETF 과거 주가
Simplify China A Shares PLUS Income ETF · CAS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify China A Shares PLUS Income ETF · CAS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,956 | ₩31,129 | ₩30,956 | ₩31,129 | +0.56% | 1.7천 |
| 2026.10.08 | ₩30,849 | ₩30,849 | ₩30,627 | ₩30,680 | -0.55% | 6.3천 |
| 2026.10.07 | ₩31,191 | ₩31,318 | ₩31,191 | ₩31,266 | +0.24% | 2.2천 |
| 2026.10.06 | ₩31,620 | ₩31,747 | ₩31,586 | ₩31,648 | +0.09% | 2.5천 |
| 2026.10.05 | ₩31,305 | ₩31,580 | ₩31,305 | ₩31,519 | +0.69% | 3.7천 |
| 2026.10.02 | ₩31,291 | ₩31,318 | ₩31,254 | ₩31,254 | -0.12% | 1.8천 |
| 2026.10.01 | ₩31,184 | ₩31,369 | ₩31,117 | ₩31,369 | +0.59% | 4.6천 |
| 2026.09.30 | ₩31,493 | ₩31,714 | ₩31,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,396 |
| -0.31% |
| 1.7천 |
| 2026.09.29 | ₩31,493 | ₩31,721 | ₩31,425 | ₩31,545 | +0.17% | 3.4천 |
|---|
| 2026.09.28 | ₩31,425 | ₩31,425 | ₩31,278 | ₩31,369 | -0.18% | 2.2천 |
|---|
| 2026.09.25 | ₩32,244 | ₩32,434 | ₩32,244 | ₩32,434 | +0.59% | 2.1천 |
|---|
| 2026.09.24 | ₩33,960 | ₩33,960 | ₩33,719 | ₩33,875 | -0.25% | 3.1천 |
|---|
| 2026.09.23 | ₩34,430 | ₩34,430 | ₩34,256 | ₩34,297 | -0.39% | 3.9천 |
|---|
| 2026.09.22 | ₩35,074 | ₩35,122 | ₩34,960 | ₩35,122 | +0.14% | 3.5천 |
|---|
| 2026.09.21 | ₩35,087 | ₩35,221 | ₩35,087 | ₩35,221 | +0.38% | 700 |
|---|
| 2026.09.18 | ₩34,175 | ₩34,265 | ₩34,175 | ₩34,265 | +0.26% | 400 |
|---|
| 2026.09.17 | ₩33,732 | ₩33,840 | ₩33,679 | ₩33,692 | -0.12% | 4.9천 |
|---|
| 2026.09.16 | ₩33,645 | ₩33,645 | ₩33,369 | ₩33,369 | -0.82% | 800 |
|---|
| 2026.09.15 | ₩33,169 | ₩33,169 | ₩33,022 | ₩33,105 | -0.19% | 3.3천 |
|---|
| 2026.09.14 | ₩33,343 | ₩33,464 | ₩33,115 | ₩33,382 | +0.12% | 1.6천 |
|---|
| 2026.09.11 | ₩33,464 | ₩33,571 | ₩33,397 | ₩33,419 | -0.14% | 6.2천 |
|---|
| 2026.09.10 | ₩33,759 | ₩33,759 | ₩33,531 | ₩33,541 | -0.65% | 9.8천 |
|---|
| 2026.09.09 | ₩34,390 | ₩34,390 | ₩34,215 | ₩34,231 | -0.46% | 3.8천 |
|---|
| 2026.09.08 | ₩34,457 | ₩34,457 | ₩34,402 | ₩34,402 | -0.16% | 1.7천 |
|---|
| 2026.09.04 | ₩34,242 | ₩34,242 | ₩34,155 | ₩34,241 | -0.00% | 2.9천 |
|---|
| 2026.09.03 | ₩34,269 | ₩34,551 | ₩34,202 | ₩34,493 | +0.65% | 3.8천 |
|---|
| 2026.09.02 | ₩34,148 | ₩34,162 | ₩34,117 | ₩34,154 | +0.02% | 3.4천 |
|---|
| 2026.09.01 | ₩34,470 | ₩34,470 | ₩34,278 | ₩34,278 | -0.56% | 1.4천 |
|---|
| 2026.08.31 | ₩34,604 | ₩34,712 | ₩34,604 | ₩34,685 | +0.23% | 2.5천 |
|---|
| 2026.08.28 | ₩34,779 | ₩34,779 | ₩34,416 | ₩34,461 | -0.91% | 1.7천 |
|---|
| 2026.08.27 | ₩34,832 | ₩34,859 | ₩34,779 | ₩34,823 | -0.03% | 1.3천 |
|---|
| 2026.08.26 | ₩34,162 | ₩34,175 | ₩34,140 | ₩34,152 | -0.03% | 2.5천 |
|---|
| 2026.08.25 | ₩34,792 | ₩34,899 | ₩34,738 | ₩34,839 | +0.13% | 9.3천 |
|---|
| 2026.08.24 | ₩34,443 | ₩34,443 | ₩34,256 | ₩34,343 | -0.29% | 5천 |
|---|
| 2026.08.21 | ₩34,913 | ₩34,980 | ₩34,899 | ₩34,925 | +0.03% | 2.5천 |
|---|
| 2026.08.20 | ₩34,873 | ₩34,873 | ₩34,779 | ₩34,812 | -0.17% | 7.7천 |
|---|
| 2026.08.19 | ₩34,799 | ₩34,886 | ₩34,619 | ₩34,886 | +0.25% | 3.9천 |
|---|
| 2026.08.18 | ₩36,160 | ₩36,214 | ₩36,026 | ₩36,043 | -0.32% | 4.2천 |
|---|
| 2026.08.17 | ₩36,455 | ₩36,509 | ₩36,345 | ₩36,345 | -0.30% | 7.3천 |
|---|
| 2026.08.14 | ₩36,080 | ₩36,080 | ₩35,899 | ₩35,899 | -0.50% | 5.1천 |
|---|
| 2026.08.13 | ₩35,677 | ₩35,892 | ₩35,677 | ₩35,818 | +0.39% | 2.1천 |
|---|
| 2026.08.12 | ₩36,066 | ₩36,106 | ₩36,009 | ₩36,009 | -0.16% | 2천 |
|---|
| 2026.08.11 | ₩35,530 | ₩35,530 | ₩35,369 | ₩35,410 | -0.34% | 6.7천 |
|---|
| 2026.08.10 | ₩35,744 | ₩35,919 | ₩35,744 | ₩35,793 | +0.14% | 3.8천 |
|---|
| 2026.08.07 | ₩35,476 | ₩35,892 | ₩35,476 | ₩35,786 | +0.87% | 1.7천 |
|---|
| 2026.08.06 | ₩35,154 | ₩35,154 | ₩34,980 | ₩35,005 | -0.42% | 1.6천 |
|---|
| 2026.08.05 | ₩35,583 | ₩35,610 | ₩34,897 | ₩34,897 | -1.93% | 1.6천 |
|---|
| 2026.08.04 | ₩34,269 | ₩34,891 | ₩34,269 | ₩34,891 | +1.82% | 900 |
|---|
| 2026.08.03 | ₩32,619 | ₩33,035 | ₩32,619 | ₩33,035 | +1.27% | 1.6천 |
|---|
| 2026.07.31 | ₩32,566 | ₩32,769 | ₩32,566 | ₩32,769 | +0.63% | 2.7천 |
|---|
| 2026.07.30 | ₩31,962 | ₩32,419 | ₩31,962 | ₩32,419 | +1.43% | 1.5천 |
|---|
| 2026.07.29 | ₩32,284 | ₩32,498 | ₩32,229 | ₩32,229 | -0.17% | 1.6천 |
|---|
| 2026.07.28 | ₩32,324 | ₩32,566 | ₩32,324 | ₩32,477 | +0.47% | 1.2천 |
|---|
| 2026.07.27 | ₩33,880 | ₩33,934 | ₩33,806 | ₩33,903 | +0.07% | 2.3천 |
|---|
| 2026.07.24 | ₩33,250 | ₩33,384 | ₩33,126 | ₩33,126 | -0.37% | 1.3천 |
|---|
| 2026.07.23 | ₩33,907 | ₩33,907 | ₩33,801 | ₩33,801 | -0.31% | 100 |
|---|
| 2026.07.22 | ₩34,095 | ₩34,128 | ₩34,011 | ₩34,011 | -0.24% | 2.5천 |
|---|
| 2026.07.21 | ₩33,974 | ₩34,678 | ₩33,974 | ₩34,297 | +0.95% | 1.1천 |
|---|
| 2026.07.20 | ₩32,928 | ₩32,988 | ₩32,802 | ₩32,802 | -0.38% | 1.2천 |
|---|
| 2026.07.17 | ₩33,437 | ₩33,437 | ₩33,115 | ₩33,295 | -0.43% | 3.2천 |
|---|
| 2026.07.16 | ₩34,926 | ₩35,121 | ₩34,832 | ₩34,895 | -0.09% | 2.2천 |
|---|
| 2026.07.15 | ₩35,919 | ₩36,066 | ₩35,892 | ₩36,009 | +0.25% | 3.2천 |
|---|
| 2026.07.14 | ₩36,241 | ₩36,275 | ₩36,187 | ₩36,275 | +0.10% | 2천 |
|---|
| 2026.07.13 | ₩35,650 | ₩35,650 | ₩35,335 | ₩35,354 | -0.83% | 3.8천 |
|---|
| 2026.07.10 | ₩36,992 | ₩37,123 | ₩36,992 | ₩37,071 | +0.21% | 1.5천 |
|---|
| 2026.07.09 | ₩37,220 | ₩37,425 | ₩37,220 | ₩37,425 | +0.55% | 1.1천 |
|---|
| 2026.07.08 | ₩36,060 | ₩36,168 | ₩35,919 | ₩36,168 | +0.30% | 2.4천 |
|---|
| 2026.07.07 | ₩37,186 | ₩37,186 | ₩36,795 | ₩36,795 | -1.05% | 2.4천 |
|---|
| 2026.07.06 | ₩37,434 | ₩37,693 | ₩37,421 | ₩37,693 | +0.69% | 1.1천 |
|---|
| 2026.07.02 | ₩37,998 | ₩37,998 | ₩37,407 | ₩37,595 | -1.06% | 3.8천 |
|---|
| 2026.07.01 | ₩38,936 | ₩39,084 | ₩38,867 | ₩38,962 | +0.07% | 5.1천 |
|---|
| 2026.06.30 | ₩38,749 | ₩39,000 | ₩38,749 | ₩39,000 | +0.65% | 1.3천 |
|---|
| 2026.06.29 | ₩37,475 | ₩37,881 | ₩37,475 | ₩37,881 | +1.08% | 5.6천 |
|---|
| 2026.06.26 | ₩37,635 | ₩37,783 | ₩37,421 | ₩37,733 | +0.26% | 3.1천 |
|---|
| 2026.06.25 | ₩38,545 | ₩38,545 | ₩38,286 | ₩38,344 | -0.52% | 2.2천 |
|---|
| 2026.06.24 | ₩37,944 | ₩38,132 | ₩37,729 | ₩37,931 | -0.04% | 1.3만 |
|---|
| 2026.06.23 | ₩37,944 | ₩38,078 | ₩37,770 | ₩37,923 | -0.06% | 1.2만 |
|---|
| 2026.06.22 | ₩39,186 | ₩39,186 | ₩39,055 | ₩39,055 | -0.34% | 2.3천 |
|---|
| 2026.06.18 | ₩38,320 | ₩38,320 | ₩38,266 | ₩38,279 | -0.11% | 3.4천 |
|---|
| 2026.06.17 | ₩37,917 | ₩38,091 | ₩37,649 | ₩37,649 | -0.71% | 4.7천 |
|---|
| 2026.06.16 | ₩37,931 | ₩37,931 | ₩37,768 | ₩37,768 | -0.43% | 400 |
|---|
| 2026.06.15 | ₩37,756 | ₩37,810 | ₩37,699 | ₩37,699 | -0.15% | 900 |
|---|
| 2026.06.12 | ₩36,053 | ₩36,388 | ₩36,053 | ₩36,230 | +0.49% | 600 |
|---|
| 2026.06.11 | ₩35,382 | ₩36,068 | ₩35,382 | ₩36,068 | +1.94% | 500 |
|---|
| 2026.06.10 | ₩35,644 | ₩35,644 | ₩35,375 | ₩35,375 | -0.75% | 400 |
|---|
| 2026.06.09 | ₩35,614 | ₩35,614 | ₩35,614 | ₩35,614 | 0.00% | 300 |
|---|
| 2026.06.08 | ₩35,181 | ₩35,181 | ₩35,127 | ₩35,160 | -0.06% | 700 |
|---|
| 2026.06.05 | ₩36,267 | ₩36,267 | ₩35,785 | ₩35,785 | -1.33% | 3.4천 |
|---|
| 2026.06.04 | ₩36,764 | ₩36,896 | ₩36,764 | ₩36,896 | +0.36% | 1.9천 |
|---|
| 2026.06.03 | ₩37,112 | ₩37,112 | ₩36,871 | ₩36,879 | -0.63% | 8.1천 |
|---|
| 2026.06.02 | ₩36,951 | ₩37,061 | ₩36,925 | ₩37,061 | +0.30% | 1.5천 |
|---|
| 2026.06.01 | ₩36,294 | ₩36,655 | ₩36,294 | ₩36,528 | +0.64% | 5.3천 |
|---|
| 2026.05.29 | ₩36,951 | ₩37,059 | ₩36,904 | ₩36,950 | -0.00% | 3.6천 |
|---|
| 2026.05.28 | ₩37,741 | ₩37,741 | ₩37,475 | ₩37,500 | -0.64% | 9천 |
|---|
| 2026.05.27 | ₩37,367 | ₩37,407 | ₩37,220 | ₩37,289 | -0.21% | 2.4천 |
|---|
| 2026.05.26 | ₩37,595 | ₩37,595 | ₩37,461 | ₩37,503 | -0.25% | 4.1천 |
|---|
| 2026.05.22 | ₩37,330 | ₩37,330 | ₩37,330 | ₩37,330 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩37,020 | ₩37,020 | ₩37,020 | ₩37,020 | 0.00% | 7.5만 |
|---|
| 2026.05.20 | ₩37,547 | ₩37,851 | ₩37,547 | ₩37,851 | +0.81% | 900 |
|---|
| 2026.05.19 | ₩37,124 | ₩37,124 | ₩37,124 | ₩37,124 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩37,515 | ₩37,515 | ₩37,273 | ₩37,311 | -0.54% | 1.6천 |
|---|
| 2026.05.15 | ₩37,314 | ₩37,314 | ₩37,280 | ₩37,280 | -0.09% | 600 |
|---|
| 2026.05.14 | ₩37,910 | ₩38,012 | ₩37,910 | ₩38,012 | +0.27% | 200 |
|---|
| 2026.05.13 | ₩38,387 | ₩38,891 | ₩38,387 | ₩38,891 | +1.31% | 400 |
|---|
| 2026.05.12 | ₩37,964 | ₩38,132 | ₩37,964 | ₩38,132 | +0.44% | 200 |
|---|
| 2026.05.11 | ₩38,509 | ₩38,509 | ₩38,509 | ₩38,509 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩37,682 | ₩37,682 | ₩37,682 | ₩37,682 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩37,166 | ₩37,166 | ₩37,166 | ₩37,166 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩37,409 | ₩37,409 | ₩37,409 | ₩37,409 | 0.00% | 200 |
|---|
| 2026.05.05 | ₩36,428 | ₩36,463 | ₩36,428 | ₩36,463 | +0.10% | 300 |
|---|
| 2026.05.04 | ₩36,229 | ₩36,229 | ₩36,229 | ₩36,229 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩36,502 | ₩36,549 | ₩36,428 | ₩36,469 | -0.09% | 500 |
|---|
| 2026.04.30 | ₩36,383 | ₩36,383 | ₩36,383 | ₩36,383 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩35,563 | ₩35,563 | ₩35,561 | ₩35,561 | -0.01% | 600 |
|---|
| 2026.04.28 | ₩35,384 | ₩35,384 | ₩35,384 | ₩35,384 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩35,878 | ₩35,878 | ₩35,785 | ₩35,785 | -0.26% | 800 |
|---|
| 2026.04.24 | ₩35,838 | ₩35,838 | ₩35,791 | ₩35,791 | -0.13% | 500 |
|---|
| 2026.04.23 | ₩35,954 | ₩35,954 | ₩35,954 | ₩35,954 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,194 | ₩36,194 | ₩36,194 | ₩36,194 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩35,535 | ₩35,535 | ₩35,535 | ₩35,535 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩35,920 | ₩36,039 | ₩35,920 | ₩36,039 | +0.33% | 300 |
|---|
| 2026.04.17 | ₩35,972 | ₩35,975 | ₩35,972 | ₩35,975 | +0.01% | 500 |
|---|
| 2026.04.16 | ₩35,388 | ₩35,388 | ₩35,388 | ₩35,388 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩35,302 | ₩35,302 | ₩35,302 | ₩35,302 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩35,449 | ₩35,485 | ₩35,449 | ₩35,485 | +0.10% | 500 |
|---|
| 2026.04.13 | ₩34,871 | ₩34,871 | ₩34,871 | ₩34,871 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩34,497 | ₩34,497 | ₩34,473 | ₩34,473 | -0.07% | 100 |
|---|
| 2026.04.09 | ₩34,014 | ₩34,327 | ₩34,014 | ₩34,327 | +0.92% | 500 |
|---|
| 2026.04.08 | ₩34,135 | ₩34,222 | ₩34,135 | ₩34,222 | +0.26% | 800 |
|---|
| 2026.04.07 | ₩32,512 | ₩32,621 | ₩32,498 | ₩32,621 | +0.33% | 600 |
|---|
| 2026.04.06 | ₩32,552 | ₩32,566 | ₩32,418 | ₩32,492 | -0.19% | 1천 |
|---|
| 2026.04.02 | ₩32,794 | ₩32,869 | ₩32,794 | ₩32,869 | +0.23% | 400 |
|---|
| 2026.04.01 | ₩33,075 | ₩33,125 | ₩33,075 | ₩33,125 | +0.15% | 600 |
|---|
| 2026.03.31 | ₩32,726 | ₩33,077 | ₩32,726 | ₩33,077 | +1.07% | 900 |
|---|
| 2026.03.30 | ₩32,787 | ₩32,787 | ₩32,740 | ₩32,769 | -0.05% | 800 |
|---|
| 2026.03.27 | ₩32,552 | ₩32,552 | ₩32,465 | ₩32,465 | -0.27% | 300 |
|---|
| 2026.03.26 | ₩32,458 | ₩32,566 | ₩32,285 | ₩32,285 | -0.53% | 1.6천 |
|---|
| 2026.03.25 | ₩33,142 | ₩33,203 | ₩33,142 | ₩33,203 | +0.18% | 500 |
|---|
| 2026.03.24 | ₩32,445 | ₩32,445 | ₩32,391 | ₩32,391 | -0.17% | 500 |
|---|
| 2026.03.23 | ₩32,150 | ₩32,238 | ₩32,150 | ₩32,238 | +0.28% | 300 |
|---|
| 2026.03.20 | ₩33,022 | ₩33,022 | ₩32,639 | ₩32,677 | -1.04% | 3.4천 |
|---|
| 2026.03.19 | ₩33,585 | ₩33,761 | ₩33,585 | ₩33,761 | +0.52% | 1.5천 |
|---|
| 2026.03.18 | ₩34,215 | ₩34,215 | ₩33,971 | ₩33,971 | -0.71% | 800 |
|---|
| 2026.03.17 | ₩34,349 | ₩34,349 | ₩34,332 | ₩34,332 | -0.05% | 800 |
|---|
| 2026.03.16 | ₩34,795 | ₩34,795 | ₩34,795 | ₩34,795 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩35,087 | ₩35,087 | ₩34,726 | ₩34,726 | -1.03% | 1천 |
|---|
| 2026.03.12 | ₩35,107 | ₩35,107 | ₩35,060 | ₩35,079 | -0.08% | 1.3천 |
|---|
| 2026.03.11 | ₩35,405 | ₩35,405 | ₩35,405 | ₩35,405 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩35,590 | ₩35,590 | ₩35,329 | ₩35,347 | -0.68% | 600 |
|---|
| 2026.03.09 | ₩34,970 | ₩34,970 | ₩34,970 | ₩34,970 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩34,661 | ₩34,693 | ₩34,661 | ₩34,693 | +0.09% | 200 |
|---|
| 2026.03.05 | ₩34,651 | ₩34,655 | ₩34,651 | ₩34,655 | +0.01% | 200 |
|---|
| 2026.03.04 | ₩34,854 | ₩34,854 | ₩34,854 | ₩34,854 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩34,497 | ₩34,497 | ₩34,298 | ₩34,298 | -0.58% | 2.3천 |
|---|
| 2026.03.02 | ₩36,039 | ₩36,092 | ₩36,019 | ₩36,088 | +0.13% | 2.1천 |
|---|
| 2026.02.27 | ₩36,343 | ₩36,343 | ₩36,343 | ₩36,343 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩36,214 | ₩36,214 | ₩35,865 | ₩36,022 | -0.53% | 500 |
|---|
| 2026.02.25 | ₩36,355 | ₩36,355 | ₩36,355 | ₩36,355 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩35,583 | ₩35,657 | ₩35,583 | ₩35,657 | +0.21% | 400 |
|---|
| 2026.02.23 | ₩35,818 | ₩35,818 | ₩35,810 | ₩35,810 | -0.02% | 400 |
|---|
| 2026.02.20 | ₩35,396 | ₩35,972 | ₩35,396 | ₩35,919 | +1.48% | 800 |
|---|
| 2026.02.19 | ₩35,618 | ₩35,618 | ₩35,618 | ₩35,618 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩35,793 | ₩35,793 | ₩35,793 | ₩35,793 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩35,396 | ₩35,624 | ₩35,396 | ₩35,557 | +0.45% | 2.7천 |
|---|
| 2026.02.13 | ₩35,296 | ₩35,314 | ₩35,287 | ₩35,314 | +0.05% | 900 |
|---|
| 2026.02.12 | ₩35,436 | ₩35,476 | ₩35,382 | ₩35,416 | -0.06% | 800 |
|---|
| 2026.02.11 | ₩35,443 | ₩35,595 | ₩35,443 | ₩35,585 | +0.40% | 400 |
|---|
| 2026.02.10 | ₩35,758 | ₩35,785 | ₩35,665 | ₩35,665 | -0.26% | 900 |
|---|
| 2026.02.09 | ₩35,858 | ₩35,864 | ₩35,811 | ₩35,864 | +0.01% | 1천 |
|---|
| 2026.02.06 | ₩35,306 | ₩35,306 | ₩35,306 | ₩35,306 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩34,463 | ₩34,463 | ₩34,416 | ₩34,457 | -0.02% | 1.5천 |
|---|
| 2026.02.04 | ₩35,059 | ₩35,059 | ₩35,059 | ₩35,059 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩35,248 | ₩35,248 | ₩35,103 | ₩35,103 | -0.41% | 500 |
|---|
| 2026.02.02 | ₩34,671 | ₩34,671 | ₩34,510 | ₩34,510 | -0.46% | 2.8천 |
|---|
| 2026.01.30 | ₩35,436 | ₩35,436 | ₩35,259 | ₩35,259 | -0.50% | 800 |
|---|
| 2026.01.29 | ₩35,744 | ₩35,874 | ₩35,744 | ₩35,874 | +0.36% | 3.1천 |
|---|
| 2026.01.28 | ₩36,133 | ₩36,133 | ₩36,026 | ₩36,088 | -0.13% | 1.3천 |
|---|
| 2026.01.27 | ₩36,093 | ₩36,261 | ₩36,046 | ₩36,261 | +0.46% | 1.1천 |
|---|
| 2026.01.26 | ₩36,308 | ₩36,361 | ₩36,285 | ₩36,285 | -0.06% | 1.5천 |
|---|
| 2026.01.23 | ₩36,388 | ₩36,554 | ₩36,388 | ₩36,554 | +0.46% | 700 |
|---|
| 2026.01.22 | ₩36,241 | ₩36,241 | ₩36,117 | ₩36,117 | -0.34% | 700 |
|---|
| 2026.01.21 | ₩35,759 | ₩35,972 | ₩35,758 | ₩35,896 | +0.38% | 1.2천 |
|---|
| 2026.01.20 | ₩35,409 | ₩35,409 | ₩35,172 | ₩35,172 | -0.67% | 700 |
|---|
| 2026.01.16 | ₩35,785 | ₩35,785 | ₩35,514 | ₩35,514 | -0.76% | 900 |
|---|
| 2026.01.15 | ₩35,908 | ₩35,923 | ₩35,904 | ₩35,904 | -0.01% | 700 |
|---|
| 2026.01.14 | ₩35,644 | ₩35,664 | ₩35,622 | ₩35,622 | -0.06% | 1.8천 |
|---|
| 2026.01.13 | ₩35,738 | ₩35,785 | ₩35,624 | ₩35,691 | -0.13% | 5.7천 |
|---|
| 2026.01.12 | ₩36,462 | ₩36,562 | ₩36,462 | ₩36,546 | +0.23% | 1.2천 |
|---|
| 2026.01.09 | ₩35,516 | ₩35,662 | ₩35,516 | ₩35,662 | +0.41% | 800 |
|---|
| 2026.01.08 | ₩35,032 | ₩35,032 | ₩35,032 | ₩35,032 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩34,960 | ₩35,020 | ₩34,843 | ₩34,843 | -0.33% | 1.1천 |
|---|
| 2026.01.06 | ₩35,020 | ₩35,032 | ₩34,926 | ₩35,032 | +0.03% | 1.3천 |
|---|
| 2026.01.05 | ₩34,068 | ₩34,347 | ₩34,068 | ₩34,347 | +0.82% | 900 |
|---|
| 2026.01.02 | ₩34,028 | ₩34,028 | ₩33,934 | ₩33,952 | -0.22% | 1.5천 |
|---|
| 2025.12.31 | ₩33,478 | ₩33,491 | ₩33,397 | ₩33,436 | -0.12% | 3.3천 |
|---|
| 2025.12.30 | ₩33,437 | ₩33,482 | ₩33,437 | ₩33,482 | +0.13% | 700 |
|---|
| 2025.12.29 | ₩33,625 | ₩33,625 | ₩33,479 | ₩33,488 | -0.41% | 400 |
|---|
| 2025.12.26 | ₩33,867 | ₩33,867 | ₩33,805 | ₩33,805 | -0.18% | 700 |
|---|
| 2025.12.24 | ₩33,620 | ₩33,620 | ₩33,620 | ₩33,620 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩32,566 | ₩32,820 | ₩32,445 | ₩32,820 | +0.78% | 4.8천 |
|---|
| 2025.12.22 | ₩46,433 | ₩46,608 | ₩46,433 | ₩46,571 | +0.30% | 4.5천 |
|---|
| 2025.12.19 | ₩45,856 | ₩46,018 | ₩45,804 | ₩45,970 | +0.25% | 2천 |
|---|
| 2025.12.18 | ₩45,444 | ₩45,444 | ₩45,444 | ₩45,444 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩44,913 | ₩44,913 | ₩44,913 | ₩44,913 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩44,704 | ₩44,704 | ₩44,597 | ₩44,639 | -0.14% | 400 |
|---|
| 2025.12.15 | ₩45,374 | ₩45,374 | ₩45,252 | ₩45,252 | -0.27% | 1.2천 |
|---|
| 2025.12.12 | ₩45,381 | ₩45,381 | ₩45,381 | ₩45,381 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩45,616 | ₩45,616 | ₩45,549 | ₩45,549 | -0.15% | 200 |
|---|
| 2025.12.10 | ₩45,804 | ₩46,159 | ₩45,804 | ₩46,159 | +0.78% | 2.1천 |
|---|
| 2025.12.09 | ₩45,635 | ₩45,635 | ₩45,635 | ₩45,635 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩45,978 | ₩45,978 | ₩45,949 | ₩45,949 | -0.06% | 200 |
|---|
| 2025.12.05 | ₩45,667 | ₩45,667 | ₩45,667 | ₩45,667 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩45,014 | ₩45,014 | ₩45,014 | ₩45,014 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩45,113 | ₩45,113 | ₩45,113 | ₩45,113 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩45,238 | ₩45,238 | ₩45,238 | ₩45,238 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩45,759 | ₩45,759 | ₩45,759 | ₩45,759 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩45,676 | ₩45,676 | ₩45,676 | ₩45,676 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩45,307 | ₩45,361 | ₩45,214 | ₩45,214 | -0.21% | 2천 |
|---|
| 2025.11.25 | ₩45,035 | ₩45,035 | ₩45,035 | ₩45,035 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩44,252 | ₩44,252 | ₩44,252 | ₩44,252 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩43,524 | ₩43,524 | ₩43,524 | ₩43,524 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩45,255 | ₩45,255 | ₩45,255 | ₩45,255 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩46,367 | ₩46,367 | ₩46,367 | ₩46,367 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩46,843 | ₩46,843 | ₩46,843 | ₩46,843 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩47,433 | ₩47,433 | ₩47,433 | ₩47,433 | 0.00% | 400 |
|---|
| 2025.11.14 | ₩47,594 | ₩47,594 | ₩47,594 | ₩47,594 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩48,198 | ₩48,198 | ₩48,198 | ₩48,198 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩47,879 | ₩47,879 | ₩47,879 | ₩47,879 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩48,188 | ₩48,188 | ₩48,188 | ₩48,188 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩48,438 | ₩48,438 | ₩48,438 | ₩48,438 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩47,671 | ₩47,671 | ₩47,671 | ₩47,671 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩47,748 | ₩47,876 | ₩47,748 | ₩47,876 | +0.27% | 400 |
|---|
| 2025.11.05 | ₩47,626 | ₩47,626 | ₩47,626 | ₩47,626 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩46,859 | ₩46,859 | ₩46,859 | ₩46,859 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩47,852 | ₩47,852 | ₩47,852 | ₩47,852 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩47,775 | ₩47,854 | ₩47,770 | ₩47,854 | +0.17% | 800 |
|---|
| 2025.10.30 | ₩48,030 | ₩48,030 | ₩48,030 | ₩48,030 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩49,021 | ₩49,021 | ₩49,021 | ₩49,021 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩48,567 | ₩49,485 | ₩48,567 | ₩49,485 | +1.89% | 200 |
|---|
| 2025.10.27 | ₩48,752 | ₩48,752 | ₩48,752 | ₩48,752 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩47,487 | ₩47,487 | ₩47,487 | ₩47,487 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩46,442 | ₩46,442 | ₩46,442 | ₩46,442 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩45,989 | ₩45,989 | ₩45,989 | ₩45,989 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩46,248 | ₩46,248 | ₩46,248 | ₩46,248 | 0.00% | 200 |
|---|
| 2025.10.20 | ₩46,029 | ₩46,101 | ₩46,029 | ₩46,101 | +0.16% | 400 |
|---|
| 2025.10.17 | ₩45,541 | ₩45,541 | ₩45,541 | ₩45,541 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩46,338 | ₩46,338 | ₩46,338 | ₩46,338 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩46,686 | ₩46,686 | ₩46,686 | ₩46,686 | 0.00% | 400 |
|---|
| 2025.10.14 | ₩46,013 | ₩46,013 | ₩46,013 | ₩46,013 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩46,810 | ₩46,810 | ₩46,810 | ₩46,810 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩44,853 | ₩44,853 | ₩44,853 | ₩44,853 | 0.00% | 100 |
|---|