시장 데이터를 불러오는 중
전체 종목
Simplify High Yield ETF 과거 주가
Simplify High Yield ETF · CDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify High Yield ETF · CDX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,193 | ₩27,246 | ₩27,113 | ₩27,233 | +0.15% | 5.3만 |
| 2026.10.08 | ₩27,179 | ₩27,179 | ₩27,073 | ₩27,126 | -0.20% | 5.6만 |
| 2026.10.07 | ₩27,113 | ₩27,233 | ₩26,992 | ₩27,233 | +0.44% | 11.2만 |
| 2026.10.06 | ₩27,046 | ₩27,195 | ₩27,046 | ₩27,166 | +0.44% | 9.3만 |
| 2026.10.05 | ₩26,912 | ₩27,033 | ₩26,903 | ₩27,019 | +0.40% | 13만 |
| 2026.10.02 | ₩26,926 | ₩27,126 | ₩26,926 | ₩27,026 | +0.37% | 10만 |
| 2026.10.01 | ₩26,872 | ₩27,033 | ₩26,792 | ₩26,926 | +0.20% | 10.5만 |
| 2026.09.30 | ₩27,059 | ₩27,113 | ₩26,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,926 |
| -0.49% |
| 11.2만 |
| 2026.09.29 | ₩26,966 | ₩27,019 | ₩26,886 | ₩26,939 | -0.10% | 39.5만 |
|---|
| 2026.09.28 | ₩26,912 | ₩27,245 | ₩26,779 | ₩26,992 | +0.30% | 11.6만 |
|---|
| 2026.09.25 | ₩27,233 | ₩27,255 | ₩27,006 | ₩27,219 | -0.05% | 24.2만 |
|---|
| 2026.09.24 | ₩27,206 | ₩27,369 | ₩27,139 | ₩27,353 | +0.54% | 15.4만 |
|---|
| 2026.09.23 | ₩27,353 | ₩27,514 | ₩27,233 | ₩27,273 | -0.29% | 9만 |
|---|
| 2026.09.22 | ₩27,393 | ₩27,473 | ₩27,353 | ₩27,353 | -0.15% | 9.6만 |
|---|
| 2026.09.21 | ₩27,393 | ₩27,567 | ₩27,390 | ₩27,420 | +0.10% | 10.5만 |
|---|
| 2026.09.18 | ₩27,326 | ₩27,380 | ₩27,286 | ₩27,353 | +0.10% | 11.6만 |
|---|
| 2026.09.17 | ₩27,179 | ₩27,370 | ₩27,179 | ₩27,366 | +0.69% | 23.5만 |
|---|
| 2026.09.16 | ₩27,099 | ₩27,326 | ₩27,099 | ₩27,166 | +0.25% | 10.3만 |
|---|
| 2026.09.15 | ₩27,166 | ₩27,284 | ₩27,126 | ₩27,153 | -0.05% | 9.1만 |
|---|
| 2026.09.14 | ₩27,326 | ₩27,420 | ₩27,219 | ₩27,246 | -0.29% | 7.4만 |
|---|
| 2026.09.11 | ₩27,353 | ₩27,460 | ₩27,326 | ₩27,368 | +0.05% | 10.9만 |
|---|
| 2026.09.10 | ₩27,340 | ₩27,428 | ₩27,313 | ₩27,332 | -0.03% | 19.1만 |
|---|
| 2026.09.09 | ₩27,406 | ₩27,526 | ₩27,406 | ₩27,442 | +0.13% | 4.7만 |
|---|
| 2026.09.08 | ₩27,393 | ₩27,540 | ₩27,393 | ₩27,460 | +0.24% | 5.5만 |
|---|
| 2026.09.04 | ₩27,340 | ₩27,506 | ₩27,340 | ₩27,446 | +0.39% | 6만 |
|---|
| 2026.09.03 | ₩27,366 | ₩27,567 | ₩27,300 | ₩27,393 | +0.10% | 7.7만 |
|---|
| 2026.09.02 | ₩27,687 | ₩27,687 | ₩27,326 | ₩27,328 | -1.30% | 9.9만 |
|---|
| 2026.09.01 | ₩27,513 | ₩27,624 | ₩27,446 | ₩27,486 | -0.10% | 11.9만 |
|---|
| 2026.08.31 | ₩27,446 | ₩27,651 | ₩27,406 | ₩27,473 | +0.10% | 14.5만 |
|---|
| 2026.08.28 | ₩27,567 | ₩27,647 | ₩27,486 | ₩27,486 | -0.29% | 12.7만 |
|---|
| 2026.08.27 | ₩27,753 | ₩27,753 | ₩27,580 | ₩27,580 | -0.63% | 7.6만 |
|---|
| 2026.08.26 | ₩27,673 | ₩27,767 | ₩27,607 | ₩27,687 | +0.05% | 16.5만 |
|---|
| 2026.08.25 | ₩27,753 | ₩27,847 | ₩27,713 | ₩27,780 | +0.10% | 7.7만 |
|---|
| 2026.08.24 | ₩27,580 | ₩27,767 | ₩27,567 | ₩27,673 | +0.34% | 18.3만 |
|---|
| 2026.08.21 | ₩27,753 | ₩27,807 | ₩27,607 | ₩27,607 | -0.53% | 13.4만 |
|---|
| 2026.08.20 | ₩27,780 | ₩27,793 | ₩27,647 | ₩27,647 | -0.48% | 13.9만 |
|---|
| 2026.08.19 | ₩27,727 | ₩27,874 | ₩27,687 | ₩27,700 | -0.10% | 33.3만 |
|---|
| 2026.08.18 | ₩27,874 | ₩27,900 | ₩27,767 | ₩27,767 | -0.38% | 7.2만 |
|---|
| 2026.08.17 | ₩27,833 | ₩27,900 | ₩27,800 | ₩27,900 | +0.24% | 26.7만 |
|---|
| 2026.08.14 | ₩27,813 | ₩27,914 | ₩27,780 | ₩27,780 | -0.12% | 4.5만 |
|---|
| 2026.08.13 | ₩27,833 | ₩27,927 | ₩27,833 | ₩27,867 | +0.12% | 7.7만 |
|---|
| 2026.08.12 | ₩27,767 | ₩27,900 | ₩27,767 | ₩27,807 | +0.14% | 7.5만 |
|---|
| 2026.08.11 | ₩27,767 | ₩27,767 | ₩27,713 | ₩27,740 | -0.10% | 5.1만 |
|---|
| 2026.08.10 | ₩27,687 | ₩27,793 | ₩27,687 | ₩27,740 | +0.19% | 31.2만 |
|---|
| 2026.08.07 | ₩27,700 | ₩27,807 | ₩27,700 | ₩27,780 | +0.29% | 14.7만 |
|---|
| 2026.08.06 | ₩27,700 | ₩27,713 | ₩27,620 | ₩27,700 | 0.00% | 7.5만 |
|---|
| 2026.08.05 | ₩27,620 | ₩27,700 | ₩27,607 | ₩27,673 | +0.19% | 13.6만 |
|---|
| 2026.08.04 | ₩27,553 | ₩27,700 | ₩27,553 | ₩27,660 | +0.39% | 8만 |
|---|
| 2026.08.03 | ₩27,513 | ₩27,647 | ₩27,473 | ₩27,512 | -0.00% | 17.9만 |
|---|
| 2026.07.31 | ₩27,647 | ₩27,647 | ₩27,446 | ₩27,567 | -0.29% | 12.9만 |
|---|
| 2026.07.30 | ₩27,313 | ₩27,647 | ₩27,313 | ₩27,540 | +0.83% | 10.1만 |
|---|
| 2026.07.29 | ₩27,393 | ₩27,553 | ₩27,259 | ₩27,259 | -0.49% | 9.9만 |
|---|
| 2026.07.28 | ₩27,460 | ₩27,486 | ₩27,340 | ₩27,393 | -0.24% | 8.1만 |
|---|
| 2026.07.27 | ₩27,793 | ₩27,793 | ₩27,627 | ₩27,673 | -0.43% | 9만 |
|---|
| 2026.07.24 | ₩27,753 | ₩27,767 | ₩27,668 | ₩27,727 | -0.10% | 9.2만 |
|---|
| 2026.07.23 | ₩27,793 | ₩27,860 | ₩27,647 | ₩27,860 | +0.24% | 10.8만 |
|---|
| 2026.07.22 | ₩27,820 | ₩27,833 | ₩27,727 | ₩27,833 | +0.05% | 5만 |
|---|
| 2026.07.21 | ₩27,793 | ₩27,900 | ₩27,713 | ₩27,847 | +0.19% | 23.4만 |
|---|
| 2026.07.20 | ₩27,887 | ₩27,940 | ₩27,767 | ₩27,780 | -0.38% | 9.4만 |
|---|
| 2026.07.17 | ₩27,847 | ₩27,940 | ₩27,807 | ₩27,914 | +0.24% | 4.2만 |
|---|
| 2026.07.16 | ₩27,967 | ₩27,967 | ₩27,807 | ₩27,900 | -0.24% | 12.6만 |
|---|
| 2026.07.15 | ₩27,900 | ₩28,074 | ₩27,874 | ₩28,060 | +0.57% | 6.4만 |
|---|
| 2026.07.14 | ₩27,833 | ₩28,047 | ₩27,833 | ₩27,887 | +0.19% | 12.8만 |
|---|
| 2026.07.13 | ₩27,887 | ₩28,047 | ₩27,833 | ₩27,833 | -0.19% | 17.6만 |
|---|
| 2026.07.10 | ₩28,047 | ₩28,127 | ₩27,940 | ₩27,940 | -0.38% | 12.4만 |
|---|
| 2026.07.09 | ₩27,954 | ₩28,167 | ₩27,954 | ₩28,080 | +0.45% | 7.5만 |
|---|
| 2026.07.08 | ₩27,847 | ₩27,994 | ₩27,847 | ₩27,887 | +0.14% | 13.4만 |
|---|
| 2026.07.07 | ₩27,967 | ₩28,020 | ₩27,887 | ₩27,900 | -0.24% | 9.2만 |
|---|
| 2026.07.06 | ₩27,940 | ₩28,141 | ₩27,940 | ₩27,994 | +0.19% | 7만 |
|---|
| 2026.07.02 | ₩28,020 | ₩28,187 | ₩27,887 | ₩27,900 | -0.43% | 8.5만 |
|---|
| 2026.07.01 | ₩28,115 | ₩28,115 | ₩27,914 | ₩27,967 | -0.53% | 28.5만 |
|---|
| 2026.06.30 | ₩28,154 | ₩28,194 | ₩28,034 | ₩28,194 | +0.14% | 16만 |
|---|
| 2026.06.29 | ₩28,087 | ₩28,147 | ₩28,027 | ₩28,047 | -0.14% | 27.4만 |
|---|
| 2026.06.26 | ₩28,221 | ₩28,247 | ₩28,074 | ₩28,074 | -0.52% | 10.3만 |
|---|
| 2026.06.25 | ₩28,154 | ₩28,274 | ₩28,127 | ₩28,147 | -0.02% | 14.8만 |
|---|
| 2026.06.24 | ₩28,354 | ₩28,394 | ₩28,301 | ₩28,354 | 0.00% | 10.5만 |
|---|
| 2026.06.23 | ₩28,181 | ₩28,381 | ₩28,181 | ₩28,341 | +0.57% | 6.8만 |
|---|
| 2026.06.22 | ₩28,301 | ₩28,381 | ₩28,221 | ₩28,341 | +0.14% | 24만 |
|---|
| 2026.06.18 | ₩28,381 | ₩28,448 | ₩28,261 | ₩28,361 | -0.07% | 9.8만 |
|---|
| 2026.06.17 | ₩28,434 | ₩28,488 | ₩28,221 | ₩28,301 | -0.47% | 15.6만 |
|---|
| 2026.06.16 | ₩28,374 | ₩28,474 | ₩28,327 | ₩28,374 | 0.00% | 10.7만 |
|---|
| 2026.06.15 | ₩28,341 | ₩28,394 | ₩28,314 | ₩28,314 | -0.09% | 18만 |
|---|
| 2026.06.12 | ₩28,314 | ₩28,381 | ₩28,194 | ₩28,327 | +0.05% | 8.8만 |
|---|
| 2026.06.11 | ₩28,154 | ₩28,408 | ₩28,141 | ₩28,354 | +0.71% | 10.2만 |
|---|
| 2026.06.10 | ₩28,274 | ₩28,274 | ₩28,074 | ₩28,114 | -0.57% | 16만 |
|---|
| 2026.06.09 | ₩28,074 | ₩28,245 | ₩28,074 | ₩28,167 | +0.33% | 17.1만 |
|---|
| 2026.06.08 | ₩28,074 | ₩28,181 | ₩28,074 | ₩28,074 | 0.00% | 10.1만 |
|---|
| 2026.06.05 | ₩28,060 | ₩28,247 | ₩28,060 | ₩28,149 | +0.31% | 23.9만 |
|---|
| 2026.06.04 | ₩28,181 | ₩28,301 | ₩28,181 | ₩28,261 | +0.28% | 17.7만 |
|---|
| 2026.06.03 | ₩28,127 | ₩28,230 | ₩28,074 | ₩28,074 | -0.19% | 14만 |
|---|
| 2026.06.02 | ₩28,167 | ₩28,274 | ₩28,114 | ₩28,127 | -0.14% | 12.4만 |
|---|
| 2026.06.01 | ₩28,194 | ₩28,227 | ₩28,060 | ₩28,060 | -0.47% | 23.8만 |
|---|
| 2026.05.29 | ₩28,141 | ₩28,287 | ₩28,141 | ₩28,221 | +0.28% | 18.7만 |
|---|
| 2026.05.28 | ₩28,207 | ₩28,301 | ₩28,167 | ₩28,167 | -0.14% | 45.9만 |
|---|
| 2026.05.27 | ₩28,287 | ₩28,301 | ₩28,234 | ₩28,274 | -0.05% | 14.2만 |
|---|
| 2026.05.26 | ₩28,127 | ₩28,381 | ₩28,127 | ₩28,287 | +0.57% | 7.8만 |
|---|
| 2026.05.22 | ₩28,381 | ₩28,488 | ₩28,367 | ₩28,448 | +0.24% | 6.2만 |
|---|
| 2026.05.21 | ₩28,327 | ₩28,528 | ₩28,301 | ₩28,528 | +0.71% | 94만 |
|---|
| 2026.05.20 | ₩28,247 | ₩28,501 | ₩28,247 | ₩28,394 | +0.52% | 7.4만 |
|---|
| 2026.05.19 | ₩28,194 | ₩28,327 | ₩28,194 | ₩28,247 | +0.19% | 4.6만 |
|---|
| 2026.05.18 | ₩28,434 | ₩28,434 | ₩28,241 | ₩28,301 | -0.47% | 6.4만 |
|---|
| 2026.05.15 | ₩28,301 | ₩28,434 | ₩28,287 | ₩28,314 | +0.05% | 14만 |
|---|
| 2026.05.14 | ₩28,341 | ₩28,514 | ₩28,341 | ₩28,394 | +0.19% | 8.4만 |
|---|
| 2026.05.13 | ₩28,301 | ₩28,514 | ₩28,301 | ₩28,421 | +0.42% | 9.8만 |
|---|
| 2026.05.12 | ₩28,341 | ₩28,488 | ₩28,341 | ₩28,408 | +0.24% | 12.4만 |
|---|
| 2026.05.11 | ₩28,461 | ₩28,521 | ₩28,394 | ₩28,408 | -0.19% | 9.1만 |
|---|
| 2026.05.08 | ₩28,421 | ₩28,554 | ₩28,421 | ₩28,528 | +0.38% | 9.9만 |
|---|
| 2026.05.07 | ₩28,474 | ₩28,581 | ₩28,367 | ₩28,367 | -0.38% | 11.5만 |
|---|
| 2026.05.06 | ₩28,474 | ₩28,608 | ₩28,461 | ₩28,581 | +0.38% | 9.2만 |
|---|
| 2026.05.05 | ₩28,501 | ₩28,557 | ₩28,421 | ₩28,488 | -0.05% | 10.6만 |
|---|
| 2026.05.04 | ₩28,448 | ₩28,501 | ₩28,301 | ₩28,434 | -0.05% | 11.5만 |
|---|
| 2026.05.01 | ₩28,648 | ₩28,648 | ₩28,474 | ₩28,488 | -0.56% | 12.1만 |
|---|
| 2026.04.30 | ₩28,474 | ₩28,608 | ₩28,474 | ₩28,590 | +0.41% | 26.5만 |
|---|
| 2026.04.29 | ₩28,367 | ₩28,628 | ₩28,367 | ₩28,367 | 0.00% | 44.9만 |
|---|
| 2026.04.28 | ₩28,568 | ₩28,661 | ₩28,501 | ₩28,608 | +0.14% | 12.2만 |
|---|
| 2026.04.27 | ₩28,755 | ₩28,755 | ₩28,608 | ₩28,634 | -0.42% | 12만 |
|---|
| 2026.04.24 | ₩29,008 | ₩29,008 | ₩28,835 | ₩28,955 | -0.18% | 6.2만 |
|---|
| 2026.04.23 | ₩28,982 | ₩28,982 | ₩28,755 | ₩28,768 | -0.74% | 7.1만 |
|---|
| 2026.04.22 | ₩28,634 | ₩28,908 | ₩28,634 | ₩28,768 | +0.47% | 11만 |
|---|
| 2026.04.21 | ₩28,488 | ₩28,941 | ₩28,488 | ₩28,701 | +0.75% | 7.4만 |
|---|
| 2026.04.20 | ₩28,741 | ₩29,048 | ₩28,741 | ₩29,035 | +1.02% | 9.9만 |
|---|
| 2026.04.17 | ₩28,941 | ₩29,035 | ₩28,916 | ₩29,035 | +0.32% | 6.5만 |
|---|
| 2026.04.16 | ₩29,035 | ₩29,035 | ₩28,775 | ₩28,781 | -0.87% | 11.8만 |
|---|
| 2026.04.15 | ₩28,848 | ₩28,984 | ₩28,848 | ₩28,915 | +0.23% | 8만 |
|---|
| 2026.04.14 | ₩28,781 | ₩29,008 | ₩28,781 | ₩28,946 | +0.57% | 9.5만 |
|---|
| 2026.04.13 | ₩28,901 | ₩28,928 | ₩28,785 | ₩28,888 | -0.05% | 5.3만 |
|---|
| 2026.04.10 | ₩29,035 | ₩29,035 | ₩28,755 | ₩28,835 | -0.69% | 17.8만 |
|---|
| 2026.04.09 | ₩28,608 | ₩29,022 | ₩28,608 | ₩28,928 | +1.12% | 19만 |
|---|
| 2026.04.08 | ₩28,821 | ₩28,984 | ₩28,781 | ₩28,968 | +0.51% | 14.9만 |
|---|
| 2026.04.07 | ₩28,608 | ₩28,648 | ₩28,474 | ₩28,630 | +0.08% | 7.3만 |
|---|
| 2026.04.06 | ₩28,568 | ₩28,688 | ₩28,514 | ₩28,621 | +0.19% | 17.1만 |
|---|
| 2026.04.02 | ₩28,367 | ₩28,701 | ₩28,367 | ₩28,528 | +0.56% | 14.1만 |
|---|
| 2026.04.01 | ₩28,835 | ₩28,835 | ₩28,501 | ₩28,608 | -0.79% | 18.6만 |
|---|
| 2026.03.31 | ₩28,367 | ₩28,621 | ₩28,367 | ₩28,488 | +0.42% | 28.2만 |
|---|
| 2026.03.30 | ₩28,341 | ₩28,568 | ₩28,341 | ₩28,341 | 0.00% | 23.3만 |
|---|
| 2026.03.27 | ₩28,301 | ₩28,394 | ₩28,247 | ₩28,314 | +0.05% | 8.2만 |
|---|
| 2026.03.26 | ₩28,594 | ₩28,594 | ₩28,287 | ₩28,287 | -1.07% | 25.7만 |
|---|
| 2026.03.25 | ₩29,022 | ₩29,022 | ₩28,755 | ₩28,791 | -0.80% | 3.6만 |
|---|
| 2026.03.24 | ₩29,062 | ₩29,062 | ₩28,675 | ₩28,835 | -0.78% | 19.7만 |
|---|
| 2026.03.23 | ₩29,035 | ₩29,062 | ₩28,781 | ₩29,062 | +0.09% | 10.5만 |
|---|
| 2026.03.20 | ₩29,048 | ₩29,048 | ₩28,688 | ₩28,728 | -1.10% | 7.1만 |
|---|
| 2026.03.19 | ₩29,022 | ₩29,022 | ₩28,768 | ₩28,941 | -0.28% | 5.3만 |
|---|
| 2026.03.18 | ₩28,888 | ₩28,972 | ₩28,821 | ₩28,888 | 0.00% | 9.2만 |
|---|
| 2026.03.17 | ₩28,835 | ₩29,168 | ₩28,835 | ₩29,062 | +0.79% | 11.5만 |
|---|
| 2026.03.16 | ₩28,835 | ₩28,967 | ₩28,728 | ₩28,875 | +0.14% | 20.4만 |
|---|
| 2026.03.13 | ₩28,741 | ₩28,928 | ₩28,741 | ₩28,821 | +0.28% | 46.6만 |
|---|
| 2026.03.12 | ₩29,128 | ₩29,128 | ₩28,701 | ₩28,715 | -1.42% | 29.4만 |
|---|
| 2026.03.11 | ₩29,035 | ₩29,195 | ₩29,022 | ₩29,062 | +0.09% | 5.7만 |
|---|
| 2026.03.10 | ₩29,222 | ₩29,315 | ₩29,075 | ₩29,182 | -0.14% | 10만 |
|---|
| 2026.03.09 | ₩28,835 | ₩29,355 | ₩28,808 | ₩29,355 | +1.81% | 13.2만 |
|---|
| 2026.03.06 | ₩29,088 | ₩29,182 | ₩29,035 | ₩29,055 | -0.11% | 18.6만 |
|---|
| 2026.03.05 | ₩29,142 | ₩29,301 | ₩29,102 | ₩29,142 | 0.00% | 10만 |
|---|
| 2026.03.04 | ₩29,235 | ₩29,389 | ₩29,208 | ₩29,342 | +0.37% | 21.7만 |
|---|
| 2026.03.03 | ₩29,195 | ₩29,271 | ₩29,128 | ₩29,128 | -0.23% | 13.4만 |
|---|
| 2026.03.02 | ₩29,262 | ₩29,355 | ₩29,222 | ₩29,222 | -0.14% | 17.7만 |
|---|
| 2026.02.27 | ₩29,329 | ₩29,355 | ₩29,235 | ₩29,322 | -0.02% | 20.8만 |
|---|
| 2026.02.26 | ₩29,315 | ₩29,395 | ₩29,168 | ₩29,342 | +0.09% | 14.6만 |
|---|
| 2026.02.25 | ₩29,302 | ₩29,395 | ₩29,182 | ₩29,355 | +0.18% | 8.2만 |
|---|
| 2026.02.24 | ₩29,489 | ₩29,489 | ₩29,222 | ₩29,342 | -0.50% | 8.2만 |
|---|
| 2026.02.23 | ₩29,529 | ₩29,596 | ₩29,491 | ₩29,596 | +0.23% | 10.5만 |
|---|
| 2026.02.20 | ₩29,435 | ₩29,556 | ₩29,435 | ₩29,489 | +0.18% | 6.8만 |
|---|
| 2026.02.19 | ₩29,462 | ₩29,542 | ₩29,369 | ₩29,435 | -0.09% | 13.1만 |
|---|
| 2026.02.18 | ₩29,409 | ₩29,609 | ₩29,409 | ₩29,542 | +0.45% | 54.8만 |
|---|
| 2026.02.17 | ₩29,489 | ₩29,560 | ₩29,475 | ₩29,516 | +0.09% | 11.7만 |
|---|
| 2026.02.13 | ₩29,369 | ₩29,502 | ₩29,369 | ₩29,462 | +0.32% | 14.7만 |
|---|
| 2026.02.12 | ₩29,529 | ₩29,556 | ₩29,409 | ₩29,475 | -0.18% | 25.3만 |
|---|
| 2026.02.11 | ₩29,475 | ₩29,516 | ₩29,382 | ₩29,498 | +0.08% | 19.8만 |
|---|
| 2026.02.10 | ₩29,382 | ₩29,455 | ₩29,382 | ₩29,435 | +0.18% | 15.4만 |
|---|
| 2026.02.09 | ₩29,475 | ₩29,475 | ₩29,262 | ₩29,382 | -0.32% | 35.7만 |
|---|
| 2026.02.06 | ₩29,435 | ₩29,449 | ₩29,289 | ₩29,289 | -0.50% | 26.6만 |
|---|
| 2026.02.05 | ₩29,389 | ₩29,422 | ₩29,289 | ₩29,422 | +0.11% | 12만 |
|---|
| 2026.02.04 | ₩29,462 | ₩29,502 | ₩29,302 | ₩29,302 | -0.54% | 16.4만 |
|---|
| 2026.02.03 | ₩29,542 | ₩29,542 | ₩29,422 | ₩29,502 | -0.14% | 10.9만 |
|---|
| 2026.02.02 | ₩29,569 | ₩29,656 | ₩29,516 | ₩29,516 | -0.18% | 13.7만 |
|---|
| 2026.01.30 | ₩29,649 | ₩29,689 | ₩29,489 | ₩29,549 | -0.34% | 19만 |
|---|
| 2026.01.29 | ₩29,742 | ₩29,800 | ₩29,556 | ₩29,676 | -0.22% | 16.9만 |
|---|
| 2026.01.28 | ₩29,929 | ₩29,929 | ₩29,556 | ₩29,702 | -0.76% | 54.1만 |
|---|
| 2026.01.27 | ₩29,796 | ₩29,796 | ₩29,633 | ₩29,756 | -0.13% | 16만 |
|---|
| 2026.01.26 | ₩29,796 | ₩29,903 | ₩29,756 | ₩29,903 | +0.36% | 14.9만 |
|---|
| 2026.01.23 | ₩29,903 | ₩29,903 | ₩29,729 | ₩29,776 | -0.42% | 41.7만 |
|---|
| 2026.01.22 | ₩29,903 | ₩29,903 | ₩29,765 | ₩29,823 | -0.27% | 122.2만 |
|---|
| 2026.01.21 | ₩29,742 | ₩29,929 | ₩29,742 | ₩29,783 | +0.13% | 21만 |
|---|
| 2026.01.20 | ₩29,729 | ₩29,929 | ₩29,729 | ₩29,889 | +0.54% | 44.7만 |
|---|
| 2026.01.16 | ₩29,773 | ₩29,929 | ₩29,773 | ₩29,903 | +0.43% | 55.2만 |
|---|
| 2026.01.15 | ₩29,796 | ₩29,836 | ₩29,729 | ₩29,729 | -0.22% | 8.4만 |
|---|
| 2026.01.14 | ₩29,769 | ₩29,796 | ₩29,636 | ₩29,769 | 0.00% | 8.1만 |
|---|
| 2026.01.13 | ₩29,702 | ₩29,769 | ₩29,662 | ₩29,766 | +0.22% | 11.4만 |
|---|
| 2026.01.12 | ₩29,636 | ₩29,769 | ₩29,636 | ₩29,769 | +0.45% | 9.9만 |
|---|
| 2026.01.09 | ₩29,636 | ₩29,702 | ₩29,636 | ₩29,676 | +0.14% | 5.8만 |
|---|
| 2026.01.08 | ₩29,596 | ₩29,729 | ₩29,556 | ₩29,729 | +0.45% | 9.6만 |
|---|
| 2026.01.07 | ₩29,582 | ₩29,609 | ₩29,529 | ₩29,542 | -0.14% | 27.7만 |
|---|
| 2026.01.06 | ₩29,676 | ₩29,676 | ₩29,582 | ₩29,582 | -0.31% | 24만 |
|---|
| 2026.01.05 | ₩29,636 | ₩29,702 | ₩29,609 | ₩29,636 | 0.00% | 24.9만 |
|---|
| 2026.01.02 | ₩29,716 | ₩29,756 | ₩29,596 | ₩29,636 | -0.27% | 34.9만 |
|---|
| 2025.12.31 | ₩29,769 | ₩29,783 | ₩29,702 | ₩29,729 | -0.13% | 32.5만 |
|---|
| 2025.12.30 | ₩29,769 | ₩29,783 | ₩29,689 | ₩29,756 | -0.04% | 21.5만 |
|---|
| 2025.12.29 | ₩29,689 | ₩29,769 | ₩29,676 | ₩29,742 | +0.18% | 21.1만 |
|---|
| 2025.12.26 | ₩29,462 | ₩29,756 | ₩29,462 | ₩29,702 | +0.82% | 10만 |
|---|
| 2025.12.24 | ₩29,662 | ₩29,756 | ₩29,649 | ₩29,736 | +0.25% | 9.8만 |
|---|
| 2025.12.23 | ₩29,756 | ₩29,756 | ₩29,556 | ₩29,662 | -0.31% | 27.8만 |
|---|
| 2025.12.22 | ₩30,036 | ₩30,036 | ₩29,745 | ₩29,903 | -0.44% | 17.2만 |
|---|
| 2025.12.19 | ₩30,036 | ₩30,036 | ₩29,809 | ₩29,916 | -0.40% | 21.4만 |
|---|
| 2025.12.18 | ₩29,943 | ₩30,009 | ₩29,863 | ₩29,943 | 0.00% | 17.9만 |
|---|
| 2025.12.17 | ₩29,929 | ₩29,931 | ₩29,836 | ₩29,929 | 0.00% | 12.6만 |
|---|
| 2025.12.16 | ₩30,023 | ₩30,023 | ₩29,811 | ₩29,943 | -0.27% | 19.5만 |
|---|
| 2025.12.15 | ₩29,903 | ₩29,956 | ₩29,903 | ₩29,929 | +0.09% | 12.2만 |
|---|
| 2025.12.12 | ₩29,876 | ₩29,916 | ₩29,836 | ₩29,903 | +0.09% | 7.4만 |
|---|
| 2025.12.11 | ₩29,983 | ₩29,983 | ₩29,836 | ₩29,863 | -0.40% | 13.4만 |
|---|
| 2025.12.10 | ₩29,796 | ₩29,889 | ₩29,753 | ₩29,849 | +0.18% | 19.1만 |
|---|
| 2025.12.09 | ₩29,863 | ₩29,903 | ₩29,796 | ₩29,797 | -0.22% | 15.9만 |
|---|
| 2025.12.08 | ₩29,983 | ₩30,012 | ₩29,863 | ₩29,896 | -0.29% | 47.5만 |
|---|
| 2025.12.05 | ₩30,156 | ₩30,156 | ₩29,969 | ₩30,036 | -0.40% | 22.3만 |
|---|
| 2025.12.04 | ₩30,196 | ₩30,196 | ₩29,969 | ₩30,130 | -0.22% | 15.4만 |
|---|
| 2025.12.03 | ₩30,036 | ₩30,090 | ₩30,009 | ₩30,009 | -0.09% | 16.1만 |
|---|
| 2025.12.02 | ₩30,130 | ₩30,156 | ₩29,943 | ₩30,040 | -0.30% | 52.1만 |
|---|
| 2025.12.01 | ₩30,170 | ₩30,170 | ₩29,929 | ₩29,943 | -0.75% | 26.2만 |
|---|
| 2025.11.28 | ₩30,103 | ₩30,194 | ₩30,090 | ₩30,116 | +0.04% | 8.8만 |
|---|
| 2025.11.26 | ₩30,223 | ₩30,223 | ₩30,083 | ₩30,130 | -0.31% | 15만 |
|---|
| 2025.11.25 | ₩30,076 | ₩30,170 | ₩30,036 | ₩30,170 | +0.31% | 19.3만 |
|---|
| 2025.11.24 | ₩30,223 | ₩30,223 | ₩30,063 | ₩30,090 | -0.44% | 26.9만 |
|---|
| 2025.11.21 | ₩30,236 | ₩30,236 | ₩30,076 | ₩30,236 | 0.00% | 171.2만 |
|---|
| 2025.11.20 | ₩30,210 | ₩30,357 | ₩30,210 | ₩30,290 | +0.27% | 33.1만 |
|---|
| 2025.11.19 | ₩30,210 | ₩30,303 | ₩30,196 | ₩30,214 | +0.01% | 14.2만 |
|---|
| 2025.11.18 | ₩30,303 | ₩30,303 | ₩30,210 | ₩30,223 | -0.26% | 13.5만 |
|---|
| 2025.11.17 | ₩30,236 | ₩30,343 | ₩30,236 | ₩30,276 | +0.13% | 12.7만 |
|---|
| 2025.11.14 | ₩30,103 | ₩30,349 | ₩30,103 | ₩30,240 | +0.46% | 9.2만 |
|---|
| 2025.11.13 | ₩30,437 | ₩30,437 | ₩30,211 | ₩30,256 | -0.59% | 18.9만 |
|---|
| 2025.11.12 | ₩30,543 | ₩30,543 | ₩30,330 | ₩30,397 | -0.48% | 17.9만 |
|---|
| 2025.11.11 | ₩30,370 | ₩30,477 | ₩30,355 | ₩30,426 | +0.18% | 31.2만 |
|---|
| 2025.11.10 | ₩30,437 | ₩30,450 | ₩30,350 | ₩30,383 | -0.18% | 16.8만 |
|---|
| 2025.11.07 | ₩30,210 | ₩30,397 | ₩30,210 | ₩30,397 | +0.62% | 10.6만 |
|---|
| 2025.11.06 | ₩30,170 | ₩30,410 | ₩30,170 | ₩30,343 | +0.58% | 26.6만 |
|---|
| 2025.11.05 | ₩30,183 | ₩30,303 | ₩30,116 | ₩30,290 | +0.35% | 13.9만 |
|---|
| 2025.11.04 | ₩30,183 | ₩30,290 | ₩30,116 | ₩30,183 | 0.00% | 21만 |
|---|
| 2025.11.03 | ₩30,463 | ₩30,463 | ₩30,170 | ₩30,210 | -0.83% | 20.3만 |
|---|
| 2025.10.31 | ₩30,397 | ₩30,397 | ₩30,196 | ₩30,250 | -0.48% | 14.9만 |
|---|
| 2025.10.30 | ₩30,303 | ₩30,343 | ₩30,210 | ₩30,290 | -0.04% | 12.3만 |
|---|
| 2025.10.29 | ₩30,263 | ₩30,394 | ₩30,196 | ₩30,343 | +0.26% | 21.1만 |
|---|
| 2025.10.28 | ₩30,410 | ₩30,501 | ₩30,357 | ₩30,370 | -0.13% | 8.9만 |
|---|
| 2025.10.27 | ₩30,597 | ₩30,624 | ₩30,463 | ₩30,624 | +0.09% | 14.5만 |
|---|
| 2025.10.24 | ₩30,463 | ₩30,610 | ₩30,397 | ₩30,503 | +0.13% | 16만 |
|---|
| 2025.10.23 | ₩30,543 | ₩30,543 | ₩30,397 | ₩30,543 | 0.00% | 26만 |
|---|
| 2025.10.22 | ₩30,570 | ₩30,583 | ₩30,383 | ₩30,530 | -0.13% | 27.3만 |
|---|
| 2025.10.21 | ₩30,450 | ₩30,543 | ₩30,437 | ₩30,490 | +0.13% | 23.5만 |
|---|
| 2025.10.20 | ₩30,557 | ₩30,557 | ₩30,410 | ₩30,463 | -0.31% | 8.8만 |
|---|
| 2025.10.17 | ₩30,236 | ₩30,530 | ₩30,236 | ₩30,530 | +0.97% | 25.2만 |
|---|
| 2025.10.16 | ₩30,330 | ₩30,463 | ₩30,276 | ₩30,276 | -0.18% | 52.4만 |
|---|
| 2025.10.15 | ₩30,543 | ₩30,558 | ₩30,357 | ₩30,450 | -0.31% | 9.9만 |
|---|
| 2025.10.14 | ₩30,316 | ₩30,463 | ₩30,290 | ₩30,437 | +0.40% | 54.8만 |
|---|
| 2025.10.13 | ₩30,530 | ₩30,530 | ₩30,343 | ₩30,423 | -0.35% | 17.8만 |
|---|
| 2025.10.10 | ₩30,463 | ₩30,463 | ₩30,236 | ₩30,330 | -0.44% | 17.2만 |
|---|