시장 데이터를 불러오는 중
전체 종목
Simplify Opportunistic Income ETF 과거 주가
Simplify Opportunistic Income ETF · CRDT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Opportunistic Income ETF · CRDT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,254 | ₩27,285 | ₩27,241 | ₩27,285 | +0.11% | 1.2천 |
| 2026.10.08 | ₩27,375 | ₩27,375 | ₩27,341 | ₩27,364 | -0.04% | 900 |
| 2026.10.07 | ₩27,400 | ₩27,400 | ₩27,400 | ₩27,400 | 0.00% | 100 |
| 2026.10.06 | ₩27,683 | ₩27,717 | ₩27,616 | ₩27,662 | -0.08% | 1.6천 |
| 2026.10.05 | ₩27,885 | ₩27,885 | ₩27,734 | ₩27,734 | -0.54% | 600 |
| 2026.10.02 | ₩28,139 | ₩28,139 | ₩27,905 | ₩27,905 | -0.83% | 800 |
| 2026.10.01 | ₩27,911 | ₩28,072 | ₩27,831 | ₩27,906 | -0.02% | 1천 |
| 2026.09.30 | ₩28,046 | ₩28,046 | ₩27,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,901 |
| -0.52% |
| 4.9천 |
| 2026.09.29 | ₩28,247 | ₩28,247 | ₩28,072 | ₩28,091 | -0.55% | 5.3만 |
|---|
| 2026.09.28 | ₩28,359 | ₩28,359 | ₩28,359 | ₩28,359 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩28,622 | ₩28,708 | ₩28,622 | ₩28,708 | +0.30% | 500 |
|---|
| 2026.09.24 | ₩29,246 | ₩29,246 | ₩28,870 | ₩28,870 | -1.28% | 500 |
|---|
| 2026.09.23 | ₩29,588 | ₩29,588 | ₩29,263 | ₩29,263 | -1.10% | 300 |
|---|
| 2026.09.22 | ₩29,896 | ₩29,903 | ₩29,850 | ₩29,903 | +0.02% | 300 |
|---|
| 2026.09.21 | ₩29,722 | ₩29,829 | ₩29,722 | ₩29,809 | +0.29% | 900 |
|---|
| 2026.09.18 | ₩29,607 | ₩29,607 | ₩29,607 | ₩29,607 | 0.00% | 300 |
|---|
| 2026.09.17 | ₩29,823 | ₩29,823 | ₩29,762 | ₩29,799 | -0.08% | 5.3천 |
|---|
| 2026.09.16 | ₩29,454 | ₩29,454 | ₩29,454 | ₩29,454 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩29,630 | ₩29,630 | ₩29,630 | ₩29,630 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩29,829 | ₩30,017 | ₩29,829 | ₩29,951 | +0.41% | 1.1만 |
|---|
| 2026.09.11 | ₩30,074 | ₩30,074 | ₩30,017 | ₩30,019 | -0.18% | 900 |
|---|
| 2026.09.10 | ₩30,138 | ₩30,165 | ₩29,990 | ₩30,024 | -0.38% | 2.5천 |
|---|
| 2026.09.09 | ₩30,768 | ₩30,768 | ₩30,580 | ₩30,580 | -0.61% | 1.7천 |
|---|
| 2026.09.08 | ₩30,916 | ₩30,916 | ₩30,634 | ₩30,775 | -0.46% | 4.9천 |
|---|
| 2026.09.04 | ₩30,889 | ₩30,889 | ₩30,837 | ₩30,847 | -0.13% | 800 |
|---|
| 2026.09.03 | ₩30,767 | ₩30,767 | ₩30,762 | ₩30,762 | -0.02% | 300 |
|---|
| 2026.09.02 | ₩30,728 | ₩30,728 | ₩30,670 | ₩30,670 | -0.19% | 700 |
|---|
| 2026.09.01 | ₩30,862 | ₩30,862 | ₩30,627 | ₩30,627 | -0.76% | 700 |
|---|
| 2026.08.31 | ₩30,916 | ₩30,983 | ₩30,882 | ₩30,929 | +0.04% | 1.1천 |
|---|
| 2026.08.28 | ₩31,305 | ₩31,305 | ₩30,996 | ₩30,996 | -0.99% | 400 |
|---|
| 2026.08.27 | ₩31,251 | ₩31,325 | ₩31,224 | ₩31,306 | +0.18% | 4.3천 |
|---|
| 2026.08.26 | ₩31,405 | ₩31,439 | ₩31,311 | ₩31,379 | -0.09% | 2.3천 |
|---|
| 2026.08.25 | ₩31,660 | ₩31,660 | ₩31,607 | ₩31,607 | -0.17% | 800 |
|---|
| 2026.08.24 | ₩31,513 | ₩31,513 | ₩31,472 | ₩31,472 | -0.13% | 300 |
|---|
| 2026.08.21 | ₩31,439 | ₩31,479 | ₩31,439 | ₩31,452 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩31,654 | ₩31,654 | ₩31,529 | ₩31,529 | -0.39% | 400 |
|---|
| 2026.08.19 | ₩31,814 | ₩31,989 | ₩31,814 | ₩31,884 | +0.22% | 2.8천 |
|---|
| 2026.08.18 | ₩31,667 | ₩31,667 | ₩31,640 | ₩31,640 | -0.08% | 4천 |
|---|
| 2026.08.17 | ₩31,855 | ₩31,855 | ₩31,768 | ₩31,772 | -0.26% | 1.5만 |
|---|
| 2026.08.14 | ₩32,123 | ₩32,136 | ₩31,949 | ₩31,959 | -0.51% | 6.1천 |
|---|
| 2026.08.13 | ₩32,096 | ₩32,156 | ₩32,002 | ₩32,156 | +0.19% | 15.4만 |
|---|
| 2026.08.12 | ₩31,975 | ₩32,056 | ₩31,841 | ₩31,868 | -0.34% | 2.6천 |
|---|
| 2026.08.11 | ₩31,763 | ₩31,895 | ₩31,763 | ₩31,841 | +0.24% | 2.6천 |
|---|
| 2026.08.10 | ₩31,667 | ₩31,674 | ₩31,620 | ₩31,674 | +0.02% | 500 |
|---|
| 2026.08.07 | ₩31,640 | ₩31,801 | ₩31,586 | ₩31,757 | +0.37% | 4.2만 |
|---|
| 2026.08.06 | ₩31,251 | ₩31,251 | ₩31,251 | ₩31,251 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,345 | ₩31,354 | ₩31,332 | ₩31,354 | +0.03% | 3.4천 |
|---|
| 2026.08.04 | ₩31,412 | ₩31,564 | ₩31,412 | ₩31,456 | +0.14% | 2.4천 |
|---|
| 2026.08.03 | ₩31,157 | ₩31,376 | ₩31,157 | ₩31,376 | +0.70% | 2.4천 |
|---|
| 2026.07.31 | ₩31,130 | ₩31,144 | ₩31,010 | ₩31,144 | +0.04% | 400 |
|---|
| 2026.07.30 | ₩31,265 | ₩31,332 | ₩31,104 | ₩31,226 | -0.12% | 1.6천 |
|---|
| 2026.07.29 | ₩31,050 | ₩31,423 | ₩31,050 | ₩31,207 | +0.51% | 1.4천 |
|---|
| 2026.07.28 | ₩30,902 | ₩31,034 | ₩30,768 | ₩31,034 | +0.43% | 3.2만 |
|---|
| 2026.07.27 | ₩30,869 | ₩30,869 | ₩30,865 | ₩30,865 | -0.01% | 400 |
|---|
| 2026.07.24 | ₩30,956 | ₩31,010 | ₩30,837 | ₩30,862 | -0.30% | 1.6천 |
|---|
| 2026.07.23 | ₩30,768 | ₩30,768 | ₩30,693 | ₩30,693 | -0.24% | 2.6천 |
|---|
| 2026.07.22 | ₩30,909 | ₩30,909 | ₩30,909 | ₩30,909 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩31,003 | ₩31,003 | ₩31,003 | ₩31,003 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩31,345 | ₩31,345 | ₩30,984 | ₩30,984 | -1.15% | 1.5천 |
|---|
| 2026.07.17 | ₩31,265 | ₩31,278 | ₩31,238 | ₩31,265 | 0.00% | 1.7천 |
|---|
| 2026.07.16 | ₩31,412 | ₩31,439 | ₩31,318 | ₩31,372 | -0.13% | 3.5천 |
|---|
| 2026.07.15 | ₩31,533 | ₩31,694 | ₩31,412 | ₩31,412 | -0.38% | 2.4천 |
|---|
| 2026.07.14 | ₩31,358 | ₩31,530 | ₩31,358 | ₩31,446 | +0.28% | 1.2천 |
|---|
| 2026.07.13 | ₩30,996 | ₩31,045 | ₩30,996 | ₩31,045 | +0.16% | 500 |
|---|
| 2026.07.10 | ₩31,332 | ₩31,452 | ₩31,246 | ₩31,246 | -0.27% | 2.5천 |
|---|
| 2026.07.09 | ₩31,285 | ₩31,519 | ₩31,285 | ₩31,385 | +0.32% | 1.3천 |
|---|
| 2026.07.08 | ₩31,130 | ₩31,214 | ₩31,130 | ₩31,214 | +0.27% | 500 |
|---|
| 2026.07.07 | ₩31,533 | ₩31,560 | ₩31,365 | ₩31,365 | -0.53% | 1.6만 |
|---|
| 2026.07.06 | ₩31,399 | ₩31,678 | ₩31,399 | ₩31,678 | +0.89% | 1.6천 |
|---|
| 2026.07.02 | ₩31,519 | ₩31,519 | ₩31,171 | ₩31,258 | -0.83% | 4.9천 |
|---|
| 2026.07.01 | ₩31,372 | ₩31,460 | ₩31,231 | ₩31,231 | -0.45% | 7.6천 |
|---|
| 2026.06.30 | ₩31,519 | ₩31,586 | ₩31,519 | ₩31,553 | +0.11% | 800 |
|---|
| 2026.06.29 | ₩31,385 | ₩31,452 | ₩31,251 | ₩31,450 | +0.21% | 1.3천 |
|---|
| 2026.06.26 | ₩31,251 | ₩31,425 | ₩31,251 | ₩31,338 | +0.28% | 1.7천 |
|---|
| 2026.06.25 | ₩31,155 | ₩31,271 | ₩31,110 | ₩31,110 | -0.14% | 1.1천 |
|---|
| 2026.06.24 | ₩31,291 | ₩31,291 | ₩31,120 | ₩31,120 | -0.55% | 1.4천 |
|---|
| 2026.06.23 | ₩31,057 | ₩31,144 | ₩31,027 | ₩31,027 | -0.10% | 2.8천 |
|---|
| 2026.06.22 | ₩31,104 | ₩31,173 | ₩30,949 | ₩30,949 | -0.50% | 1.7천 |
|---|
| 2026.06.18 | ₩31,436 | ₩31,493 | ₩31,293 | ₩31,377 | -0.19% | 1.8천 |
|---|
| 2026.06.17 | ₩31,761 | ₩31,788 | ₩31,114 | ₩31,114 | -2.04% | 1.2천 |
|---|
| 2026.06.16 | ₩31,734 | ₩31,747 | ₩31,667 | ₩31,667 | -0.21% | 600 |
|---|
| 2026.06.15 | ₩31,975 | ₩32,006 | ₩31,655 | ₩31,655 | -1.00% | 1천 |
|---|
| 2026.06.12 | ₩31,613 | ₩31,627 | ₩31,439 | ₩31,439 | -0.55% | 7.8천 |
|---|
| 2026.06.11 | ₩31,238 | ₩31,600 | ₩31,238 | ₩31,600 | +1.16% | 1.4천 |
|---|
| 2026.06.10 | ₩31,345 | ₩31,432 | ₩31,144 | ₩31,144 | -0.64% | 1.6천 |
|---|
| 2026.06.09 | ₩31,144 | ₩31,345 | ₩31,144 | ₩31,157 | +0.04% | 1만 |
|---|
| 2026.06.08 | ₩31,238 | ₩31,238 | ₩30,876 | ₩30,876 | -1.16% | 3.4천 |
|---|
| 2026.06.05 | ₩31,293 | ₩31,293 | ₩31,117 | ₩31,124 | -0.54% | 1천 |
|---|
| 2026.06.04 | ₩31,613 | ₩31,774 | ₩31,613 | ₩31,660 | +0.15% | 700 |
|---|
| 2026.06.03 | ₩31,788 | ₩31,788 | ₩31,344 | ₩31,344 | -1.40% | 1.2천 |
|---|
| 2026.06.02 | ₩31,855 | ₩31,868 | ₩31,788 | ₩31,817 | -0.12% | 2.1천 |
|---|
| 2026.06.01 | ₩31,865 | ₩31,981 | ₩31,865 | ₩31,935 | +0.22% | 7.7천 |
|---|
| 2026.05.29 | ₩31,694 | ₩31,895 | ₩31,694 | ₩31,847 | +0.48% | 3.5천 |
|---|
| 2026.05.28 | ₩31,546 | ₩31,761 | ₩31,466 | ₩31,694 | +0.47% | 7.4천 |
|---|
| 2026.05.27 | ₩31,144 | ₩31,385 | ₩31,114 | ₩31,201 | +0.19% | 2.8천 |
|---|
| 2026.05.26 | ₩31,023 | ₩31,101 | ₩30,996 | ₩31,096 | +0.23% | 4.2천 |
|---|
| 2026.05.22 | ₩31,063 | ₩31,104 | ₩30,874 | ₩30,874 | -0.61% | 600 |
|---|
| 2026.05.21 | ₩30,674 | ₩30,953 | ₩30,580 | ₩30,953 | +0.91% | 3.2만 |
|---|
| 2026.05.20 | ₩30,634 | ₩30,913 | ₩30,634 | ₩30,913 | +0.91% | 3.5천 |
|---|
| 2026.05.19 | ₩30,607 | ₩30,688 | ₩30,595 | ₩30,595 | -0.04% | 1.4천 |
|---|
| 2026.05.18 | ₩30,809 | ₩30,889 | ₩30,621 | ₩30,782 | -0.09% | 8.2천 |
|---|
| 2026.05.15 | ₩30,902 | ₩30,902 | ₩30,621 | ₩30,711 | -0.62% | 9.5천 |
|---|
| 2026.05.14 | ₩31,265 | ₩31,265 | ₩31,224 | ₩31,224 | -0.13% | 900 |
|---|
| 2026.05.13 | ₩31,184 | ₩31,265 | ₩31,184 | ₩31,192 | +0.03% | 1.8천 |
|---|
| 2026.05.12 | ₩31,479 | ₩31,479 | ₩31,184 | ₩31,388 | -0.29% | 3.6만 |
|---|
| 2026.05.11 | ₩31,573 | ₩31,620 | ₩31,466 | ₩31,499 | -0.23% | 2.7만 |
|---|
| 2026.05.08 | ₩31,546 | ₩31,620 | ₩31,546 | ₩31,620 | +0.23% | 1.2천 |
|---|
| 2026.05.07 | ₩31,573 | ₩31,573 | ₩31,171 | ₩31,265 | -0.98% | 1.5만 |
|---|
| 2026.05.06 | ₩30,996 | ₩31,271 | ₩30,996 | ₩31,271 | +0.89% | 3.6만 |
|---|
| 2026.05.05 | ₩31,050 | ₩31,063 | ₩31,010 | ₩31,037 | -0.04% | 1.4만 |
|---|
| 2026.05.04 | ₩31,010 | ₩31,117 | ₩30,937 | ₩30,937 | -0.23% | 2.7천 |
|---|
| 2026.05.01 | ₩31,197 | ₩31,197 | ₩31,197 | ₩31,197 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩30,916 | ₩31,090 | ₩30,916 | ₩31,037 | +0.39% | 8.3천 |
|---|
| 2026.04.29 | ₩30,809 | ₩30,809 | ₩30,676 | ₩30,676 | -0.43% | 1.3천 |
|---|
| 2026.04.28 | ₩30,929 | ₩30,929 | ₩30,929 | ₩30,929 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩31,035 | ₩31,035 | ₩31,035 | ₩31,035 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩31,228 | ₩31,228 | ₩31,228 | ₩31,228 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩31,211 | ₩31,230 | ₩31,037 | ₩31,109 | -0.33% | 2천 |
|---|
| 2026.04.22 | ₩31,197 | ₩31,197 | ₩31,197 | ₩31,197 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩30,923 | ₩30,923 | ₩30,923 | ₩30,923 | 0.00% | 200 |
|---|
| 2026.04.20 | ₩31,117 | ₩31,149 | ₩31,090 | ₩31,149 | +0.10% | 600 |
|---|
| 2026.04.17 | ₩31,285 | ₩31,285 | ₩31,251 | ₩31,251 | -0.11% | 1.6천 |
|---|
| 2026.04.16 | ₩31,104 | ₩31,104 | ₩30,956 | ₩30,956 | -0.47% | 200 |
|---|
| 2026.04.15 | ₩31,083 | ₩31,090 | ₩31,077 | ₩31,090 | +0.02% | 3.9천 |
|---|
| 2026.04.14 | ₩30,862 | ₩30,969 | ₩30,835 | ₩30,969 | +0.35% | 300 |
|---|
| 2026.04.13 | ₩30,674 | ₩30,755 | ₩30,674 | ₩30,740 | +0.21% | 800 |
|---|
| 2026.04.10 | ₩30,621 | ₩30,621 | ₩30,621 | ₩30,621 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩30,594 | ₩30,782 | ₩30,500 | ₩30,736 | +0.46% | 2.3천 |
|---|
| 2026.04.08 | ₩30,809 | ₩30,822 | ₩30,674 | ₩30,754 | -0.18% | 2.1천 |
|---|
| 2026.04.07 | ₩30,165 | ₩30,344 | ₩30,165 | ₩30,344 | +0.60% | 4천 |
|---|
| 2026.04.06 | ₩30,460 | ₩30,487 | ₩30,460 | ₩30,487 | +0.09% | 600 |
|---|
| 2026.04.02 | ₩30,178 | ₩30,292 | ₩30,178 | ₩30,292 | +0.38% | 2.6천 |
|---|
| 2026.04.01 | ₩30,124 | ₩30,285 | ₩30,111 | ₩30,128 | +0.01% | 1천 |
|---|
| 2026.03.31 | ₩30,098 | ₩30,217 | ₩30,098 | ₩30,217 | +0.40% | 3.2천 |
|---|
| 2026.03.30 | ₩29,615 | ₩29,668 | ₩29,615 | ₩29,662 | +0.16% | 1.8천 |
|---|
| 2026.03.27 | ₩29,709 | ₩29,709 | ₩29,092 | ₩29,387 | -1.08% | 2.9만 |
|---|
| 2026.03.26 | ₩30,017 | ₩30,017 | ₩29,709 | ₩29,709 | -1.03% | 400 |
|---|
| 2026.03.25 | ₩30,151 | ₩30,205 | ₩30,151 | ₩30,192 | +0.13% | 400 |
|---|
| 2026.03.24 | ₩29,655 | ₩29,764 | ₩29,655 | ₩29,695 | +0.14% | 1.5천 |
|---|
| 2026.03.23 | ₩29,628 | ₩29,896 | ₩29,628 | ₩29,852 | +0.76% | 2.5천 |
|---|
| 2026.03.20 | ₩30,017 | ₩30,017 | ₩29,347 | ₩29,427 | -1.97% | 1.7만 |
|---|
| 2026.03.19 | ₩30,051 | ₩30,339 | ₩30,017 | ₩30,312 | +0.87% | 5.6천 |
|---|
| 2026.03.18 | ₩30,245 | ₩30,245 | ₩30,218 | ₩30,218 | -0.09% | 300 |
|---|
| 2026.03.17 | ₩30,513 | ₩30,688 | ₩30,500 | ₩30,594 | +0.26% | 8.5천 |
|---|
| 2026.03.16 | ₩30,433 | ₩30,530 | ₩30,393 | ₩30,446 | +0.04% | 1.4만 |
|---|
| 2026.03.13 | ₩30,648 | ₩30,648 | ₩30,285 | ₩30,285 | -1.18% | 2.2천 |
|---|
| 2026.03.12 | ₩30,688 | ₩30,688 | ₩30,591 | ₩30,591 | -0.31% | 600 |
|---|
| 2026.03.11 | ₩30,755 | ₩30,807 | ₩30,661 | ₩30,715 | -0.13% | 5.8천 |
|---|
| 2026.03.10 | ₩30,741 | ₩31,010 | ₩30,728 | ₩30,728 | -0.04% | 1.6천 |
|---|
| 2026.03.09 | ₩30,446 | ₩30,800 | ₩30,420 | ₩30,800 | +1.16% | 1.1만 |
|---|
| 2026.03.06 | ₩30,688 | ₩30,822 | ₩30,661 | ₩30,715 | +0.09% | 5천 |
|---|
| 2026.03.05 | ₩30,862 | ₩30,969 | ₩30,849 | ₩30,862 | 0.00% | 1.7천 |
|---|
| 2026.03.04 | ₩30,956 | ₩31,063 | ₩30,956 | ₩30,969 | +0.04% | 6천 |
|---|
| 2026.03.03 | ₩30,929 | ₩31,151 | ₩30,929 | ₩31,063 | +0.43% | 2.7천 |
|---|
| 2026.03.02 | ₩31,063 | ₩31,171 | ₩31,050 | ₩31,157 | +0.30% | 1.5천 |
|---|
| 2026.02.27 | ₩31,318 | ₩31,345 | ₩31,278 | ₩31,332 | +0.04% | 1.2만 |
|---|
| 2026.02.26 | ₩31,318 | ₩31,882 | ₩31,251 | ₩31,425 | +0.34% | 6.3만 |
|---|
| 2026.02.25 | ₩31,090 | ₩31,200 | ₩31,090 | ₩31,200 | +0.35% | 1.3천 |
|---|
| 2026.02.24 | ₩31,063 | ₩31,224 | ₩31,063 | ₩31,157 | +0.30% | 1.9천 |
|---|
| 2026.02.23 | ₩31,506 | ₩31,506 | ₩31,265 | ₩31,278 | -0.72% | 1.6만 |
|---|
| 2026.02.20 | ₩31,479 | ₩31,479 | ₩31,466 | ₩31,479 | 0.00% | 1.5천 |
|---|
| 2026.02.19 | ₩31,399 | ₩31,439 | ₩31,305 | ₩31,439 | +0.13% | 9천 |
|---|
| 2026.02.18 | ₩31,385 | ₩31,493 | ₩31,385 | ₩31,439 | +0.17% | 1.4천 |
|---|
| 2026.02.17 | ₩31,372 | ₩31,372 | ₩31,305 | ₩31,358 | -0.04% | 1.7천 |
|---|
| 2026.02.13 | ₩31,412 | ₩31,542 | ₩31,372 | ₩31,466 | +0.17% | 1.8천 |
|---|
| 2026.02.12 | ₩31,291 | ₩31,358 | ₩31,164 | ₩31,251 | -0.13% | 3.1만 |
|---|
| 2026.02.11 | ₩31,184 | ₩31,316 | ₩31,157 | ₩31,305 | +0.39% | 7.9천 |
|---|
| 2026.02.10 | ₩31,184 | ₩31,251 | ₩31,077 | ₩31,090 | -0.30% | 1.2천 |
|---|
| 2026.02.09 | ₩31,104 | ₩31,104 | ₩30,963 | ₩31,063 | -0.13% | 2.5천 |
|---|
| 2026.02.06 | ₩31,104 | ₩31,117 | ₩31,063 | ₩31,104 | 0.00% | 1.3천 |
|---|
| 2026.02.05 | ₩31,050 | ₩31,097 | ₩31,010 | ₩31,037 | -0.04% | 3.7천 |
|---|
| 2026.02.04 | ₩30,943 | ₩31,010 | ₩30,795 | ₩31,010 | +0.22% | 6.5만 |
|---|
| 2026.02.03 | ₩30,916 | ₩30,983 | ₩30,916 | ₩30,983 | +0.22% | 1.5천 |
|---|
| 2026.02.02 | ₩31,090 | ₩31,090 | ₩30,916 | ₩30,943 | -0.47% | 900 |
|---|
| 2026.01.30 | ₩31,640 | ₩31,640 | ₩31,224 | ₩31,224 | -1.31% | 2.3만 |
|---|
| 2026.01.29 | ₩31,839 | ₩31,839 | ₩31,586 | ₩31,721 | -0.37% | 4.1천 |
|---|
| 2026.01.28 | ₩31,888 | ₩31,908 | ₩31,841 | ₩31,855 | -0.11% | 19.9만 |
|---|
| 2026.01.27 | ₩31,737 | ₩31,882 | ₩31,694 | ₩31,814 | +0.25% | 4.5천 |
|---|
| 2026.01.26 | ₩31,882 | ₩31,942 | ₩31,761 | ₩31,774 | -0.34% | 5.3천 |
|---|
| 2026.01.23 | ₩31,844 | ₩31,922 | ₩31,841 | ₩31,922 | +0.24% | 2.9천 |
|---|
| 2026.01.22 | ₩31,841 | ₩31,895 | ₩31,707 | ₩31,814 | -0.08% | 5.9천 |
|---|
| 2026.01.21 | ₩31,835 | ₩31,835 | ₩31,680 | ₩31,801 | -0.11% | 9.1천 |
|---|
| 2026.01.20 | ₩31,882 | ₩31,882 | ₩31,680 | ₩31,721 | -0.50% | 5.5천 |
|---|
| 2026.01.16 | ₩31,814 | ₩31,934 | ₩31,774 | ₩31,895 | +0.25% | 6.2천 |
|---|
| 2026.01.15 | ₩31,613 | ₩31,727 | ₩31,613 | ₩31,667 | +0.17% | 5.3만 |
|---|
| 2026.01.14 | ₩31,519 | ₩31,623 | ₩31,479 | ₩31,560 | +0.13% | 7.3천 |
|---|
| 2026.01.13 | ₩31,546 | ₩31,607 | ₩31,533 | ₩31,533 | -0.04% | 1.8천 |
|---|
| 2026.01.12 | ₩31,519 | ₩31,566 | ₩31,519 | ₩31,560 | +0.13% | 2.8천 |
|---|
| 2026.01.09 | ₩31,654 | ₩31,721 | ₩31,546 | ₩31,586 | -0.21% | 27.4만 |
|---|
| 2026.01.08 | ₩31,439 | ₩31,600 | ₩31,439 | ₩31,526 | +0.28% | 1.1만 |
|---|
| 2026.01.07 | ₩31,694 | ₩31,694 | ₩31,425 | ₩31,425 | -0.85% | 27.9만 |
|---|
| 2026.01.06 | ₩31,519 | ₩31,519 | ₩31,446 | ₩31,519 | 0.00% | 1.6만 |
|---|
| 2026.01.05 | ₩31,493 | ₩31,514 | ₩31,412 | ₩31,466 | -0.09% | 2.3천 |
|---|
| 2026.01.02 | ₩31,224 | ₩31,358 | ₩31,211 | ₩31,318 | +0.30% | 9.2천 |
|---|
| 2025.12.31 | ₩31,279 | ₩31,279 | ₩31,231 | ₩31,265 | -0.05% | 2만 |
|---|
| 2025.12.30 | ₩31,177 | ₩31,251 | ₩31,165 | ₩31,224 | +0.15% | 7.5천 |
|---|
| 2025.12.29 | ₩31,157 | ₩31,176 | ₩31,037 | ₩31,050 | -0.34% | 9.7천 |
|---|
| 2025.12.26 | ₩31,172 | ₩31,172 | ₩31,117 | ₩31,137 | -0.11% | 2.4천 |
|---|
| 2025.12.24 | ₩31,130 | ₩31,184 | ₩31,130 | ₩31,177 | +0.15% | 3천 |
|---|
| 2025.12.23 | ₩31,208 | ₩31,208 | ₩31,108 | ₩31,124 | -0.27% | 1.7천 |
|---|
| 2025.12.22 | ₩31,399 | ₩31,399 | ₩31,224 | ₩31,251 | -0.47% | 5만 |
|---|
| 2025.12.19 | ₩31,385 | ₩31,411 | ₩31,332 | ₩31,385 | 0.00% | 11.2만 |
|---|
| 2025.12.18 | ₩31,332 | ₩31,358 | ₩30,983 | ₩31,358 | +0.09% | 5.2만 |
|---|
| 2025.12.17 | ₩31,278 | ₩31,311 | ₩31,157 | ₩31,291 | +0.04% | 4.2만 |
|---|
| 2025.12.16 | ₩31,169 | ₩31,169 | ₩31,050 | ₩31,104 | -0.21% | 1.5만 |
|---|
| 2025.12.15 | ₩31,077 | ₩31,126 | ₩31,010 | ₩31,063 | -0.04% | 2.7만 |
|---|
| 2025.12.12 | ₩31,023 | ₩31,061 | ₩30,929 | ₩31,037 | +0.04% | 4.8만 |
|---|
| 2025.12.11 | ₩30,996 | ₩31,047 | ₩30,889 | ₩30,969 | -0.09% | 1.1만 |
|---|
| 2025.12.10 | ₩30,835 | ₩31,023 | ₩30,795 | ₩30,996 | +0.52% | 5.8만 |
|---|
| 2025.12.09 | ₩31,010 | ₩31,050 | ₩30,956 | ₩30,963 | -0.15% | 1.9천 |
|---|
| 2025.12.08 | ₩31,117 | ₩31,117 | ₩31,010 | ₩31,104 | -0.04% | 8.3천 |
|---|
| 2025.12.05 | ₩31,168 | ₩31,168 | ₩31,090 | ₩31,090 | -0.25% | 2.2만 |
|---|
| 2025.12.04 | ₩31,157 | ₩31,210 | ₩30,983 | ₩31,090 | -0.22% | 17.2만 |
|---|
| 2025.12.03 | ₩31,251 | ₩31,372 | ₩31,197 | ₩31,238 | -0.04% | 4.1만 |
|---|
| 2025.12.02 | ₩31,291 | ₩31,324 | ₩31,251 | ₩31,305 | +0.04% | 3.3천 |
|---|
| 2025.12.01 | ₩31,332 | ₩31,358 | ₩31,291 | ₩31,298 | -0.11% | 1.1만 |
|---|
| 2025.11.28 | ₩31,519 | ₩31,519 | ₩31,385 | ₩31,404 | -0.37% | 3.2천 |
|---|
| 2025.11.26 | ₩31,366 | ₩31,452 | ₩31,332 | ₩31,392 | +0.08% | 1.1만 |
|---|
| 2025.11.25 | ₩31,173 | ₩31,399 | ₩31,171 | ₩31,332 | +0.51% | 7.9천 |
|---|
| 2025.11.24 | ₩31,318 | ₩31,318 | ₩31,144 | ₩31,298 | -0.06% | 7.5천 |
|---|
| 2025.11.21 | ₩31,278 | ₩31,372 | ₩31,278 | ₩31,358 | +0.26% | 2.4천 |
|---|
| 2025.11.20 | ₩31,439 | ₩31,439 | ₩31,278 | ₩31,318 | -0.38% | 6.7천 |
|---|
| 2025.11.19 | ₩31,358 | ₩31,358 | ₩31,291 | ₩31,318 | -0.13% | 8.1천 |
|---|
| 2025.11.18 | ₩31,332 | ₩31,376 | ₩31,305 | ₩31,345 | +0.04% | 1만 |
|---|
| 2025.11.17 | ₩31,358 | ₩31,365 | ₩31,211 | ₩31,248 | -0.35% | 1.7만 |
|---|
| 2025.11.14 | ₩31,358 | ₩31,412 | ₩31,278 | ₩31,372 | +0.04% | 6.2천 |
|---|
| 2025.11.13 | ₩31,157 | ₩31,385 | ₩31,157 | ₩31,318 | +0.52% | 3.5만 |
|---|
| 2025.11.12 | ₩31,425 | ₩31,452 | ₩31,278 | ₩31,358 | -0.21% | 5.3만 |
|---|
| 2025.11.11 | ₩31,358 | ₩31,479 | ₩31,345 | ₩31,412 | +0.17% | 6.2만 |
|---|
| 2025.11.10 | ₩31,479 | ₩31,506 | ₩31,425 | ₩31,444 | -0.11% | 4.3천 |
|---|
| 2025.11.07 | ₩31,318 | ₩31,533 | ₩31,318 | ₩31,466 | +0.47% | 9.1천 |
|---|
| 2025.11.06 | ₩31,385 | ₩31,385 | ₩31,251 | ₩31,301 | -0.27% | 6.1천 |
|---|
| 2025.11.05 | ₩31,305 | ₩31,379 | ₩31,278 | ₩31,278 | -0.09% | 3.1만 |
|---|
| 2025.11.04 | ₩31,238 | ₩31,251 | ₩31,144 | ₩31,144 | -0.30% | 2.2만 |
|---|
| 2025.11.03 | ₩31,211 | ₩31,228 | ₩31,144 | ₩31,184 | -0.09% | 1.7만 |
|---|
| 2025.10.31 | ₩31,197 | ₩31,278 | ₩31,172 | ₩31,224 | +0.09% | 4.1천 |
|---|
| 2025.10.30 | ₩31,090 | ₩31,184 | ₩31,090 | ₩31,110 | +0.06% | 5.2천 |
|---|
| 2025.10.29 | ₩31,265 | ₩31,318 | ₩31,144 | ₩31,147 | -0.38% | 3.8천 |
|---|
| 2025.10.28 | ₩31,238 | ₩31,251 | ₩31,197 | ₩31,244 | +0.02% | 8.6천 |
|---|
| 2025.10.27 | ₩31,537 | ₩31,546 | ₩31,452 | ₩31,513 | -0.08% | 4.4만 |
|---|
| 2025.10.24 | ₩31,560 | ₩31,612 | ₩31,399 | ₩31,509 | -0.16% | 1.2만 |
|---|
| 2025.10.23 | ₩31,546 | ₩31,573 | ₩31,519 | ₩31,519 | -0.09% | 8.3천 |
|---|
| 2025.10.22 | ₩31,600 | ₩31,600 | ₩31,399 | ₩31,466 | -0.42% | 3.6만 |
|---|
| 2025.10.21 | ₩31,609 | ₩31,640 | ₩31,513 | ₩31,560 | -0.16% | 6.6만 |
|---|
| 2025.10.20 | ₩31,671 | ₩31,692 | ₩31,667 | ₩31,692 | +0.07% | 4.9천 |
|---|
| 2025.10.17 | ₩31,721 | ₩31,788 | ₩31,707 | ₩31,761 | +0.13% | 3.1천 |
|---|
| 2025.10.16 | ₩31,814 | ₩31,814 | ₩31,723 | ₩31,747 | -0.21% | 8.5천 |
|---|
| 2025.10.15 | ₩31,776 | ₩31,808 | ₩31,734 | ₩31,788 | +0.04% | 1.1만 |
|---|
| 2025.10.14 | ₩31,801 | ₩31,922 | ₩31,801 | ₩31,868 | +0.21% | 9.6만 |
|---|
| 2025.10.13 | ₩31,848 | ₩31,848 | ₩31,784 | ₩31,788 | -0.19% | 2.7천 |
|---|
| 2025.10.10 | ₩31,676 | ₩31,676 | ₩31,596 | ₩31,596 | -0.25% | 2.6천 |
|---|