시장 데이터를 불러오는 중
전체 종목
Simplify Managed Futures Strategy ETF 과거 주가
Simplify Managed Futures Strategy ETF · CTA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Managed Futures Strategy ETF · CTA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,115 | ₩39,745 | ₩38,861 | ₩39,115 | 0.00% | 52.2만 |
| 2026.10.08 | ₩39,397 | ₩40,000 | ₩39,222 | ₩39,383 | -0.03% | 53.7만 |
| 2026.10.07 | ₩39,008 | ₩39,169 | ₩38,272 | ₩38,566 | -1.13% | 164.5만 |
| 2026.10.06 | ₩38,097 | ₩38,820 | ₩37,976 | ₩38,767 | +1.76% | 52.2만 |
| 2026.10.05 | ₩38,861 | ₩39,048 | ₩38,445 | ₩38,633 | -0.59% | 129.7만 |
| 2026.10.02 | ₩38,378 | ₩39,062 | ₩37,896 | ₩39,062 | +1.78% | 91.8만 |
| 2026.10.01 | ₩38,646 | ₩39,242 | ₩38,646 | ₩39,182 | +1.39% | 202만 |
| 2026.09.30 | ₩38,954 | ₩39,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,646 |
| -0.79% |
| 69.5만 |
| 2026.09.29 | ₩37,990 | ₩38,258 | ₩37,802 | ₩37,963 | -0.07% | 32.6만 |
|---|
| 2026.09.28 | ₩38,954 | ₩39,169 | ₩38,164 | ₩38,673 | -0.72% | 45.3만 |
|---|
| 2026.09.25 | ₩39,008 | ₩39,303 | ₩38,351 | ₩38,780 | -0.58% | 62.1만 |
|---|
| 2026.09.24 | ₩39,598 | ₩40,542 | ₩39,450 | ₩39,758 | +0.41% | 34.7만 |
|---|
| 2026.09.23 | ₩39,450 | ₩39,825 | ₩39,142 | ₩39,799 | +0.88% | 51.2만 |
|---|
| 2026.09.22 | ₩38,847 | ₩39,423 | ₩38,719 | ₩38,928 | +0.21% | 62.5만 |
|---|
| 2026.09.21 | ₩39,343 | ₩39,397 | ₩38,700 | ₩39,075 | -0.68% | 77.8만 |
|---|
| 2026.09.18 | ₩40,308 | ₩40,549 | ₩39,839 | ₩39,973 | -0.83% | 39.4만 |
|---|
| 2026.09.17 | ₩39,933 | ₩40,522 | ₩39,933 | ₩40,174 | +0.60% | 47.7만 |
|---|
| 2026.09.16 | ₩41,554 | ₩41,634 | ₩40,509 | ₩41,085 | -1.13% | 116.4만 |
|---|
| 2026.09.15 | ₩41,085 | ₩41,742 | ₩41,085 | ₩41,541 | +1.11% | 167.3만 |
|---|
| 2026.09.14 | ₩41,353 | ₩41,715 | ₩40,134 | ₩40,589 | -1.85% | 151.1만 |
|---|
| 2026.09.11 | ₩40,428 | ₩40,924 | ₩40,294 | ₩40,589 | +0.40% | 82만 |
|---|
| 2026.09.10 | ₩40,643 | ₩41,688 | ₩40,603 | ₩41,648 | +2.47% | 126.6만 |
|---|
| 2026.09.09 | ₩39,464 | ₩40,000 | ₩39,423 | ₩39,933 | +1.19% | 60.2만 |
|---|
| 2026.09.08 | ₩38,552 | ₩38,874 | ₩38,339 | ₩38,807 | +0.66% | 97.8만 |
|---|
| 2026.09.04 | ₩37,735 | ₩38,231 | ₩37,494 | ₩38,110 | +0.99% | 99만 |
|---|
| 2026.09.03 | ₩38,231 | ₩38,660 | ₩38,043 | ₩38,043 | -0.49% | 60.3만 |
|---|
| 2026.09.02 | ₩38,606 | ₩39,115 | ₩38,472 | ₩38,780 | +0.45% | 103.1만 |
|---|
| 2026.09.01 | ₩38,231 | ₩39,021 | ₩38,191 | ₩38,968 | +1.93% | 88.8만 |
|---|
| 2026.08.31 | ₩37,467 | ₩38,003 | ₩37,467 | ₩37,882 | +1.11% | 82만 |
|---|
| 2026.08.28 | ₩36,730 | ₩37,052 | ₩36,690 | ₩36,880 | +0.41% | 43.7만 |
|---|
| 2026.08.27 | ₩36,274 | ₩37,025 | ₩36,207 | ₩36,824 | +1.51% | 25.4만 |
|---|
| 2026.08.26 | ₩36,006 | ₩36,596 | ₩36,006 | ₩36,167 | +0.45% | 76.5만 |
|---|
| 2026.08.25 | ₩36,690 | ₩36,830 | ₩36,114 | ₩36,194 | -1.35% | 26.8만 |
|---|
| 2026.08.24 | ₩38,083 | ₩38,083 | ₩37,279 | ₩37,373 | -1.86% | 32.1만 |
|---|
| 2026.08.21 | ₩38,392 | ₩38,526 | ₩38,231 | ₩38,258 | -0.35% | 36.6만 |
|---|
| 2026.08.20 | ₩38,191 | ₩38,351 | ₩37,990 | ₩38,164 | -0.07% | 22.9만 |
|---|
| 2026.08.19 | ₩37,507 | ₩37,949 | ₩37,480 | ₩37,681 | +0.46% | 36.3만 |
|---|
| 2026.08.18 | ₩37,521 | ₩37,661 | ₩37,325 | ₩37,427 | -0.25% | 34.5만 |
|---|
| 2026.08.17 | ₩36,717 | ₩37,467 | ₩36,717 | ₩37,360 | +1.75% | 41.5만 |
|---|
| 2026.08.14 | ₩35,832 | ₩36,489 | ₩35,792 | ₩36,435 | +1.68% | 36.3만 |
|---|
| 2026.08.13 | ₩36,020 | ₩36,428 | ₩35,698 | ₩36,100 | +0.22% | 19.5만 |
|---|
| 2026.08.12 | ₩36,341 | ₩36,529 | ₩36,288 | ₩36,382 | +0.11% | 31만 |
|---|
| 2026.08.11 | ₩35,980 | ₩36,475 | ₩35,859 | ₩36,422 | +1.23% | 25.7만 |
|---|
| 2026.08.10 | ₩35,377 | ₩36,327 | ₩35,377 | ₩36,167 | +2.23% | 63.7만 |
|---|
| 2026.08.07 | ₩34,506 | ₩35,068 | ₩34,506 | ₩34,666 | +0.47% | 35.1만 |
|---|
| 2026.08.06 | ₩34,251 | ₩35,001 | ₩34,251 | ₩34,921 | +1.96% | 66.2만 |
|---|
| 2026.08.05 | ₩34,398 | ₩34,452 | ₩34,077 | ₩34,197 | -0.58% | 83만 |
|---|
| 2026.08.04 | ₩34,385 | ₩34,412 | ₩34,023 | ₩34,104 | -0.82% | 76.3만 |
|---|
| 2026.08.03 | ₩34,707 | ₩35,497 | ₩34,707 | ₩35,149 | +1.27% | 41.3만 |
|---|
| 2026.07.31 | ₩36,609 | ₩36,636 | ₩36,181 | ₩36,368 | -0.66% | 38.7만 |
|---|
| 2026.07.30 | ₩36,181 | ₩36,382 | ₩36,114 | ₩36,221 | +0.11% | 43.6만 |
|---|
| 2026.07.29 | ₩36,475 | ₩36,576 | ₩36,020 | ₩36,449 | -0.07% | 44.5만 |
|---|
| 2026.07.28 | ₩35,645 | ₩35,792 | ₩34,961 | ₩35,269 | -1.05% | 27.5만 |
|---|
| 2026.07.27 | ₩36,717 | ₩36,717 | ₩35,899 | ₩35,899 | -2.23% | 62.9만 |
|---|
| 2026.07.24 | ₩37,829 | ₩37,829 | ₩37,293 | ₩37,681 | -0.39% | 52.5만 |
|---|
| 2026.07.23 | ₩38,244 | ₩38,780 | ₩38,244 | ₩38,405 | +0.42% | 31.4만 |
|---|
| 2026.07.22 | ₩37,346 | ₩37,574 | ₩37,266 | ₩37,400 | +0.14% | 39.1만 |
|---|
| 2026.07.21 | ₩36,851 | ₩37,172 | ₩36,851 | ₩37,132 | +0.76% | 48만 |
|---|
| 2026.07.20 | ₩36,341 | ₩36,757 | ₩36,261 | ₩36,650 | +0.85% | 35만 |
|---|
| 2026.07.17 | ₩35,698 | ₩36,382 | ₩35,698 | ₩36,341 | +1.80% | 47만 |
|---|
| 2026.07.16 | ₩35,993 | ₩36,052 | ₩35,524 | ₩35,524 | -1.30% | 25.4만 |
|---|
| 2026.07.15 | ₩36,140 | ₩36,140 | ₩35,470 | ₩35,939 | -0.56% | 32.1만 |
|---|
| 2026.07.14 | ₩36,047 | ₩36,355 | ₩35,765 | ₩36,033 | -0.04% | 35.7만 |
|---|
| 2026.07.13 | ₩35,055 | ₩35,792 | ₩35,020 | ₩35,618 | +1.61% | 45.6만 |
|---|
| 2026.07.10 | ₩34,358 | ₩34,841 | ₩34,358 | ₩34,680 | +0.94% | 73만 |
|---|
| 2026.07.09 | ₩35,015 | ₩35,095 | ₩34,666 | ₩34,774 | -0.69% | 43.9만 |
|---|
| 2026.07.08 | ₩34,881 | ₩35,109 | ₩34,729 | ₩35,055 | +0.50% | 45.6만 |
|---|
| 2026.07.07 | ₩34,854 | ₩34,988 | ₩34,653 | ₩34,881 | +0.08% | 41.2만 |
|---|
| 2026.07.06 | ₩34,519 | ₩35,015 | ₩34,519 | ₩34,934 | +1.20% | 95.8만 |
|---|
| 2026.07.02 | ₩34,532 | ₩34,609 | ₩34,358 | ₩34,425 | -0.31% | 49만 |
|---|
| 2026.07.01 | ₩34,506 | ₩34,680 | ₩34,412 | ₩34,532 | +0.08% | 82.9만 |
|---|
| 2026.06.30 | ₩34,961 | ₩34,961 | ₩34,653 | ₩34,760 | -0.57% | 80.5만 |
|---|
| 2026.06.29 | ₩34,934 | ₩34,934 | ₩34,682 | ₩34,814 | -0.35% | 48만 |
|---|
| 2026.06.26 | ₩34,800 | ₩34,800 | ₩34,626 | ₩34,733 | -0.19% | 29.2만 |
|---|
| 2026.06.25 | ₩35,001 | ₩35,256 | ₩34,894 | ₩35,202 | +0.57% | 74.6만 |
|---|
| 2026.06.24 | ₩35,162 | ₩35,310 | ₩35,042 | ₩35,122 | -0.11% | 39.8만 |
|---|
| 2026.06.23 | ₩35,732 | ₩35,859 | ₩35,645 | ₩35,765 | +0.09% | 45.7만 |
|---|
| 2026.06.22 | ₩36,073 | ₩36,181 | ₩35,913 | ₩36,140 | +0.19% | 47.3만 |
|---|
| 2026.06.18 | ₩36,341 | ₩36,459 | ₩35,953 | ₩36,449 | +0.29% | 49.4만 |
|---|
| 2026.06.17 | ₩36,690 | ₩37,172 | ₩36,422 | ₩36,422 | -0.73% | 51.3만 |
|---|
| 2026.06.16 | ₩36,623 | ₩36,837 | ₩36,408 | ₩36,676 | +0.15% | 55.4만 |
|---|
| 2026.06.15 | ₩37,172 | ₩37,360 | ₩36,985 | ₩37,333 | +0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩38,204 | ₩38,418 | ₩37,768 | ₩37,856 | -0.91% | 48.4만 |
|---|
| 2026.06.11 | ₩38,914 | ₩39,209 | ₩38,224 | ₩38,325 | -1.52% | 29.1만 |
|---|
| 2026.06.10 | ₩38,740 | ₩39,303 | ₩38,702 | ₩39,048 | +0.80% | 50만 |
|---|
| 2026.06.09 | ₩38,753 | ₩38,780 | ₩38,150 | ₩38,700 | -0.14% | 49.7만 |
|---|
| 2026.06.08 | ₩38,874 | ₩39,383 | ₩38,874 | ₩39,115 | +0.62% | 40.2만 |
|---|
| 2026.06.05 | ₩39,263 | ₩39,397 | ₩38,834 | ₩38,914 | -0.89% | 33.6만 |
|---|
| 2026.06.04 | ₩39,397 | ₩39,611 | ₩39,280 | ₩39,504 | +0.27% | 56.3만 |
|---|
| 2026.06.03 | ₩40,134 | ₩40,268 | ₩39,825 | ₩40,067 | -0.17% | 39.1만 |
|---|
| 2026.06.02 | ₩39,584 | ₩39,946 | ₩39,464 | ₩39,852 | +0.68% | 50.2만 |
|---|
| 2026.06.01 | ₩39,129 | ₩40,227 | ₩39,129 | ₩39,638 | +1.30% | 80.5만 |
|---|
| 2026.05.29 | ₩38,633 | ₩38,887 | ₩38,258 | ₩38,700 | +0.17% | 56.1만 |
|---|
| 2026.05.28 | ₩39,370 | ₩39,450 | ₩38,499 | ₩39,035 | -0.85% | 56.4만 |
|---|
| 2026.05.27 | ₩39,048 | ₩39,504 | ₩38,968 | ₩39,169 | +0.31% | 56.1만 |
|---|
| 2026.05.26 | ₩39,959 | ₩40,268 | ₩39,879 | ₩39,986 | +0.07% | 91.2만 |
|---|
| 2026.05.22 | ₩41,273 | ₩41,567 | ₩40,860 | ₩41,139 | -0.32% | 60.3만 |
|---|
| 2026.05.21 | ₩42,586 | ₩42,733 | ₩41,011 | ₩41,460 | -2.64% | 35.7만 |
|---|
| 2026.05.20 | ₩42,961 | ₩42,961 | ₩41,554 | ₩42,023 | -2.18% | 50.9만 |
|---|
| 2026.05.19 | ₩43,309 | ₩43,524 | ₩42,954 | ₩43,336 | +0.06% | 88.7만 |
|---|
| 2026.05.18 | ₩42,733 | ₩43,899 | ₩42,733 | ₩43,055 | +0.75% | 80만 |
|---|
| 2026.05.15 | ₩42,546 | ₩43,001 | ₩42,405 | ₩42,907 | +0.85% | 74.7만 |
|---|
| 2026.05.14 | ₩42,291 | ₩42,539 | ₩42,157 | ₩42,479 | +0.44% | 31.9만 |
|---|
| 2026.05.13 | ₩42,958 | ₩43,229 | ₩42,465 | ₩42,465 | -1.15% | 39.3만 |
|---|
| 2026.05.12 | ₩42,787 | ₩43,122 | ₩42,613 | ₩42,867 | +0.19% | 88.9만 |
|---|
| 2026.05.11 | ₩41,648 | ₩42,130 | ₩41,581 | ₩41,916 | +0.64% | 38.1만 |
|---|
| 2026.05.08 | ₩40,857 | ₩41,460 | ₩40,857 | ₩41,165 | +0.75% | 40만 |
|---|
| 2026.05.07 | ₩40,549 | ₩41,527 | ₩39,946 | ₩41,326 | +1.92% | 38.6만 |
|---|
| 2026.05.06 | ₩41,835 | ₩41,949 | ₩41,262 | ₩41,326 | -1.22% | 103.5만 |
|---|
| 2026.05.05 | ₩43,122 | ₩43,296 | ₩42,948 | ₩43,189 | +0.16% | 37.4만 |
|---|
| 2026.05.04 | ₩43,095 | ₩43,832 | ₩42,840 | ₩43,698 | +1.40% | 46.4만 |
|---|
| 2026.05.01 | ₩43,162 | ₩43,256 | ₩42,653 | ₩42,934 | -0.53% | 51.1만 |
|---|
| 2026.04.30 | ₩42,961 | ₩43,785 | ₩42,921 | ₩43,350 | +0.90% | 31.7만 |
|---|
| 2026.04.29 | ₩42,881 | ₩43,618 | ₩42,881 | ₩43,591 | +1.66% | 50.4만 |
|---|
| 2026.04.28 | ₩41,554 | ₩42,023 | ₩41,377 | ₩42,023 | +1.13% | 40.5만 |
|---|
| 2026.04.27 | ₩40,737 | ₩41,433 | ₩40,696 | ₩41,192 | +1.12% | 55.3만 |
|---|
| 2026.04.24 | ₩40,426 | ₩40,743 | ₩40,282 | ₩40,536 | +0.27% | 116.9만 |
|---|
| 2026.04.23 | ₩40,013 | ₩40,790 | ₩39,892 | ₩40,629 | +1.54% | 42.8만 |
|---|
| 2026.04.22 | ₩39,571 | ₩39,973 | ₩39,571 | ₩39,825 | +0.64% | 50.1만 |
|---|
| 2026.04.21 | ₩38,887 | ₩39,651 | ₩38,753 | ₩39,584 | +1.79% | 35만 |
|---|
| 2026.04.20 | ₩38,459 | ₩38,954 | ₩38,392 | ₩38,727 | +0.70% | 144.4만 |
|---|
| 2026.04.17 | ₩38,164 | ₩38,204 | ₩37,172 | ₩38,030 | -0.35% | 96.8만 |
|---|
| 2026.04.16 | ₩39,517 | ₩40,040 | ₩39,504 | ₩39,691 | +0.44% | 104.7만 |
|---|
| 2026.04.15 | ₩39,276 | ₩39,517 | ₩39,115 | ₩39,263 | -0.03% | 51.9만 |
|---|
| 2026.04.14 | ₩39,772 | ₩39,906 | ₩39,155 | ₩39,330 | -1.11% | 61.1만 |
|---|
| 2026.04.13 | ₩40,536 | ₩40,663 | ₩39,732 | ₩39,892 | -1.59% | 156.8만 |
|---|
| 2026.04.10 | ₩39,316 | ₩39,638 | ₩39,041 | ₩39,169 | -0.37% | 21.5만 |
|---|
| 2026.04.09 | ₩39,490 | ₩39,812 | ₩38,861 | ₩39,450 | -0.10% | 47.5만 |
|---|
| 2026.04.08 | ₩38,338 | ₩39,289 | ₩38,258 | ₩39,048 | +1.85% | 75.2만 |
|---|
| 2026.04.07 | ₩41,715 | ₩41,889 | ₩40,871 | ₩41,206 | -1.22% | 74.3만 |
|---|
| 2026.04.06 | ₩41,407 | ₩41,916 | ₩41,098 | ₩41,487 | +0.19% | 91.6만 |
|---|
| 2026.04.02 | ₩41,139 | ₩41,353 | ₩39,691 | ₩41,192 | +0.13% | 272.8만 |
|---|
| 2026.04.01 | ₩39,718 | ₩39,866 | ₩39,305 | ₩39,490 | -0.57% | 119.6만 |
|---|
| 2026.03.31 | ₩40,897 | ₩41,005 | ₩40,067 | ₩40,495 | -0.98% | 102만 |
|---|
| 2026.03.30 | ₩40,938 | ₩41,285 | ₩40,777 | ₩41,031 | +0.23% | 97.6만 |
|---|
| 2026.03.27 | ₩39,933 | ₩40,565 | ₩39,933 | ₩40,361 | +1.07% | 112.8만 |
|---|
| 2026.03.26 | ₩38,191 | ₩39,665 | ₩38,191 | ₩39,370 | +3.09% | 52.2만 |
|---|
| 2026.03.25 | ₩38,284 | ₩39,410 | ₩38,217 | ₩38,928 | +1.68% | 262.6만 |
|---|
| 2026.03.24 | ₩39,088 | ₩39,490 | ₩38,956 | ₩39,155 | +0.17% | 70.3만 |
|---|
| 2026.03.23 | ₩39,088 | ₩39,464 | ₩38,291 | ₩38,673 | -1.06% | 141만 |
|---|
| 2026.03.20 | ₩40,710 | ₩40,857 | ₩40,254 | ₩40,696 | -0.03% | 150.2만 |
|---|
| 2026.03.19 | ₩41,085 | ₩41,259 | ₩40,214 | ₩40,643 | -1.08% | 74.3만 |
|---|
| 2026.03.18 | ₩41,326 | ₩41,433 | ₩41,072 | ₩41,313 | -0.03% | 242.3만 |
|---|
| 2026.03.17 | ₩40,603 | ₩41,058 | ₩40,603 | ₩41,058 | +1.12% | 46.6만 |
|---|
| 2026.03.16 | ₩40,603 | ₩40,696 | ₩39,959 | ₩40,040 | -1.39% | 47만 |
|---|
| 2026.03.13 | ₩40,857 | ₩40,891 | ₩40,589 | ₩40,790 | -0.16% | 84.7만 |
|---|
| 2026.03.12 | ₩41,045 | ₩41,085 | ₩40,696 | ₩40,857 | -0.46% | 54.3만 |
|---|
| 2026.03.11 | ₩40,710 | ₩40,777 | ₩40,495 | ₩40,562 | -0.36% | 27.5만 |
|---|
| 2026.03.10 | ₩40,804 | ₩40,830 | ₩40,430 | ₩40,777 | -0.07% | 37.9만 |
|---|
| 2026.03.09 | ₩40,670 | ₩40,871 | ₩40,053 | ₩40,294 | -0.92% | 146.4만 |
|---|
| 2026.03.06 | ₩40,509 | ₩40,750 | ₩40,428 | ₩40,495 | -0.03% | 57만 |
|---|
| 2026.03.05 | ₩40,402 | ₩40,495 | ₩40,214 | ₩40,308 | -0.23% | 41.4만 |
|---|
| 2026.03.04 | ₩39,986 | ₩40,495 | ₩39,986 | ₩40,388 | +1.01% | 59.6만 |
|---|
| 2026.03.03 | ₩39,959 | ₩40,067 | ₩39,665 | ₩39,825 | -0.34% | 211만 |
|---|
| 2026.03.02 | ₩40,696 | ₩40,737 | ₩40,217 | ₩40,603 | -0.23% | 29.1만 |
|---|
| 2026.02.27 | ₩40,629 | ₩40,629 | ₩40,294 | ₩40,522 | -0.26% | 43.7만 |
|---|
| 2026.02.26 | ₩40,040 | ₩40,241 | ₩39,879 | ₩40,187 | +0.37% | 18.6만 |
|---|
| 2026.02.25 | ₩40,000 | ₩40,241 | ₩39,879 | ₩40,107 | +0.27% | 25.4만 |
|---|
| 2026.02.24 | ₩39,933 | ₩40,067 | ₩39,817 | ₩40,026 | +0.23% | 13.5만 |
|---|
| 2026.02.23 | ₩40,080 | ₩40,254 | ₩40,028 | ₩40,214 | +0.33% | 36.8만 |
|---|
| 2026.02.20 | ₩39,919 | ₩40,026 | ₩39,665 | ₩39,933 | +0.03% | 36.3만 |
|---|
| 2026.02.19 | ₩39,758 | ₩40,017 | ₩39,745 | ₩39,892 | +0.34% | 58.9만 |
|---|
| 2026.02.18 | ₩39,504 | ₩39,691 | ₩39,490 | ₩39,611 | +0.27% | 52.6만 |
|---|
| 2026.02.17 | ₩38,887 | ₩39,115 | ₩38,887 | ₩38,995 | +0.28% | 22만 |
|---|
| 2026.02.13 | ₩38,579 | ₩38,743 | ₩38,579 | ₩38,633 | +0.14% | 20.1만 |
|---|
| 2026.02.12 | ₩38,834 | ₩38,834 | ₩38,378 | ₩38,445 | -1.00% | 29.3만 |
|---|
| 2026.02.11 | ₩38,753 | ₩38,941 | ₩38,660 | ₩38,780 | +0.07% | 20.9만 |
|---|
| 2026.02.10 | ₩38,445 | ₩38,685 | ₩38,445 | ₩38,499 | +0.14% | 52.5만 |
|---|
| 2026.02.09 | ₩38,057 | ₩38,418 | ₩37,976 | ₩38,418 | +0.95% | 256.7만 |
|---|
| 2026.02.06 | ₩37,668 | ₩38,110 | ₩37,668 | ₩37,963 | +0.78% | 28.1만 |
|---|
| 2026.02.05 | ₩37,775 | ₩37,775 | ₩37,521 | ₩37,668 | -0.28% | 16.3만 |
|---|
| 2026.02.04 | ₩37,748 | ₩38,109 | ₩37,695 | ₩37,976 | +0.60% | 32.4만 |
|---|
| 2026.02.03 | ₩37,320 | ₩37,641 | ₩37,226 | ₩37,588 | +0.72% | 22.1만 |
|---|
| 2026.02.02 | ₩37,226 | ₩37,333 | ₩36,910 | ₩37,025 | -0.54% | 49.4만 |
|---|
| 2026.01.30 | ₩38,298 | ₩38,432 | ₩37,145 | ₩37,588 | -1.85% | 41.1만 |
|---|
| 2026.01.29 | ₩39,062 | ₩39,439 | ₩38,392 | ₩38,874 | -0.48% | 28.9만 |
|---|
| 2026.01.28 | ₩38,311 | ₩38,713 | ₩38,144 | ₩38,713 | +1.05% | 34.7만 |
|---|
| 2026.01.27 | ₩37,896 | ₩38,070 | ₩37,688 | ₩38,003 | +0.28% | 44.3만 |
|---|
| 2026.01.26 | ₩38,057 | ₩38,593 | ₩38,057 | ₩38,217 | +0.42% | 42.7만 |
|---|
| 2026.01.23 | ₩37,212 | ₩37,789 | ₩37,212 | ₩37,789 | +1.55% | 19.4만 |
|---|
| 2026.01.22 | ₩36,891 | ₩37,373 | ₩36,877 | ₩37,293 | +1.09% | 27.5만 |
|---|
| 2026.01.21 | ₩37,132 | ₩37,259 | ₩36,860 | ₩37,038 | -0.25% | 32.1만 |
|---|
| 2026.01.20 | ₩37,038 | ₩37,306 | ₩37,038 | ₩37,186 | +0.40% | 42.7만 |
|---|
| 2026.01.16 | ₩37,145 | ₩37,333 | ₩36,797 | ₩36,931 | -0.58% | 27만 |
|---|
| 2026.01.15 | ₩37,708 | ₩37,708 | ₩37,454 | ₩37,534 | -0.46% | 33.8만 |
|---|
| 2026.01.14 | ₩37,708 | ₩37,990 | ₩37,707 | ₩37,990 | +0.75% | 20만 |
|---|
| 2026.01.13 | ₩37,641 | ₩37,641 | ₩37,413 | ₩37,480 | -0.43% | 17.2만 |
|---|
| 2026.01.12 | ₩37,346 | ₩37,681 | ₩37,346 | ₩37,480 | +0.36% | 34.9만 |
|---|
| 2026.01.09 | ₩37,212 | ₩37,561 | ₩37,128 | ₩37,306 | +0.25% | 63.9만 |
|---|
| 2026.01.08 | ₩36,650 | ₩36,998 | ₩36,650 | ₩36,904 | +0.69% | 50.9만 |
|---|
| 2026.01.07 | ₩37,025 | ₩37,025 | ₩36,770 | ₩36,851 | -0.47% | 33.9만 |
|---|
| 2026.01.06 | ₩37,025 | ₩37,186 | ₩36,971 | ₩37,119 | +0.25% | 48.7만 |
|---|
| 2026.01.05 | ₩36,864 | ₩37,025 | ₩36,784 | ₩36,877 | +0.04% | 36.5만 |
|---|
| 2026.01.02 | ₩36,609 | ₩36,717 | ₩36,395 | ₩36,395 | -0.59% | 63.4만 |
|---|
| 2025.12.31 | ₩36,449 | ₩36,603 | ₩36,261 | ₩36,529 | +0.22% | 57.9만 |
|---|
| 2025.12.30 | ₩36,301 | ₩36,542 | ₩36,221 | ₩36,328 | +0.07% | 31.6만 |
|---|
| 2025.12.29 | ₩36,891 | ₩36,891 | ₩36,261 | ₩36,395 | -1.34% | 46.7만 |
|---|
| 2025.12.26 | ₩36,810 | ₩37,188 | ₩36,810 | ₩37,145 | +0.91% | 31.5만 |
|---|
| 2025.12.24 | ₩36,623 | ₩36,663 | ₩36,408 | ₩36,542 | -0.22% | 25.9만 |
|---|
| 2025.12.23 | ₩36,516 | ₩36,737 | ₩36,489 | ₩36,676 | +0.44% | 28.8만 |
|---|
| 2025.12.22 | ₩36,596 | ₩36,714 | ₩36,556 | ₩36,650 | +0.15% | 73.5만 |
|---|
| 2025.12.19 | ₩36,395 | ₩36,596 | ₩36,395 | ₩36,449 | +0.15% | 31.5만 |
|---|
| 2025.12.18 | ₩36,221 | ₩36,489 | ₩36,174 | ₩36,489 | +0.74% | 39만 |
|---|
| 2025.12.17 | ₩36,207 | ₩36,368 | ₩36,140 | ₩36,248 | +0.11% | 28만 |
|---|
| 2025.12.16 | ₩35,980 | ₩36,234 | ₩35,980 | ₩36,221 | +0.67% | 32.5만 |
|---|
| 2025.12.15 | ₩36,127 | ₩36,146 | ₩35,973 | ₩36,047 | -0.22% | 21.9만 |
|---|
| 2025.12.12 | ₩36,181 | ₩36,181 | ₩35,675 | ₩35,859 | -0.89% | 64.9만 |
|---|
| 2025.12.11 | ₩35,846 | ₩35,993 | ₩35,685 | ₩35,966 | +0.34% | 19만 |
|---|
| 2025.12.10 | ₩35,537 | ₩35,725 | ₩35,444 | ₩35,658 | +0.34% | 20만 |
|---|
| 2025.12.09 | ₩35,618 | ₩35,752 | ₩35,578 | ₩35,752 | +0.38% | 29.9만 |
|---|
| 2025.12.08 | ₩35,618 | ₩35,871 | ₩35,524 | ₩35,712 | +0.26% | 36.1만 |
|---|
| 2025.12.05 | ₩35,913 | ₩36,020 | ₩35,578 | ₩35,671 | -0.67% | 38.7만 |
|---|
| 2025.12.04 | ₩36,261 | ₩36,261 | ₩36,020 | ₩36,114 | -0.41% | 31.1만 |
|---|
| 2025.12.03 | ₩36,382 | ₩36,502 | ₩36,181 | ₩36,181 | -0.55% | 29.7만 |
|---|
| 2025.12.02 | ₩36,449 | ₩36,449 | ₩36,194 | ₩36,435 | -0.04% | 41.8만 |
|---|
| 2025.12.01 | ₩36,542 | ₩36,583 | ₩36,328 | ₩36,449 | -0.26% | 31.8만 |
|---|
| 2025.11.28 | ₩36,851 | ₩36,851 | ₩36,529 | ₩36,596 | -0.69% | 10.2만 |
|---|
| 2025.11.26 | ₩36,100 | ₩36,516 | ₩36,100 | ₩36,395 | +0.82% | 48.3만 |
|---|
| 2025.11.25 | ₩36,181 | ₩36,181 | ₩36,006 | ₩36,100 | -0.22% | 25.3만 |
|---|
| 2025.11.24 | ₩35,712 | ₩36,187 | ₩35,645 | ₩35,872 | +0.45% | 114.8만 |
|---|
| 2025.11.21 | ₩35,859 | ₩36,041 | ₩35,604 | ₩35,939 | +0.22% | 42.9만 |
|---|
| 2025.11.20 | ₩36,516 | ₩36,516 | ₩35,953 | ₩36,060 | -1.25% | 22만 |
|---|
| 2025.11.19 | ₩36,703 | ₩36,703 | ₩36,435 | ₩36,569 | -0.37% | 23.6만 |
|---|
| 2025.11.18 | ₩36,650 | ₩36,837 | ₩36,529 | ₩36,757 | +0.29% | 18.6만 |
|---|
| 2025.11.17 | ₩36,542 | ₩36,891 | ₩36,542 | ₩36,743 | +0.55% | 23.8만 |
|---|
| 2025.11.14 | ₩36,743 | ₩36,770 | ₩36,382 | ₩36,542 | -0.55% | 28.8만 |
|---|
| 2025.11.13 | ₩36,918 | ₩36,998 | ₩36,730 | ₩36,743 | -0.47% | 20.9만 |
|---|
| 2025.11.12 | ₩36,623 | ₩36,750 | ₩36,569 | ₩36,717 | +0.26% | 23.5만 |
|---|
| 2025.11.11 | ₩36,703 | ₩36,784 | ₩36,600 | ₩36,784 | +0.22% | 31.3만 |
|---|
| 2025.11.10 | ₩36,248 | ₩37,253 | ₩36,248 | ₩37,172 | +2.55% | 26.2만 |
|---|
| 2025.11.07 | ₩36,047 | ₩36,234 | ₩36,047 | ₩36,194 | +0.41% | 16.8만 |
|---|
| 2025.11.06 | ₩36,194 | ₩36,194 | ₩35,892 | ₩36,020 | -0.48% | 36만 |
|---|
| 2025.11.05 | ₩36,248 | ₩36,542 | ₩36,194 | ₩36,502 | +0.70% | 32.1만 |
|---|
| 2025.11.04 | ₩36,301 | ₩36,321 | ₩36,100 | ₩36,140 | -0.44% | 34.7만 |
|---|
| 2025.11.03 | ₩36,475 | ₩36,676 | ₩36,422 | ₩36,556 | +0.22% | 71.1만 |
|---|
| 2025.10.31 | ₩36,502 | ₩36,556 | ₩36,355 | ₩36,489 | -0.04% | 84.9만 |
|---|
| 2025.10.30 | ₩36,462 | ₩36,924 | ₩36,341 | ₩36,516 | +0.15% | 141.7만 |
|---|
| 2025.10.29 | ₩36,114 | ₩36,395 | ₩36,114 | ₩36,355 | +0.67% | 30.8만 |
|---|
| 2025.10.28 | ₩36,100 | ₩36,245 | ₩35,859 | ₩36,047 | -0.15% | 31만 |
|---|
| 2025.10.27 | ₩36,837 | ₩36,851 | ₩36,100 | ₩36,301 | -1.46% | 45.2만 |
|---|
| 2025.10.24 | ₩37,400 | ₩37,400 | ₩36,891 | ₩36,891 | -1.36% | 43.6만 |
|---|
| 2025.10.23 | ₩37,735 | ₩37,990 | ₩37,387 | ₩37,454 | -0.75% | 22.2만 |
|---|
| 2025.10.22 | ₩38,204 | ₩38,204 | ₩37,701 | ₩37,802 | -1.05% | 18.3만 |
|---|
| 2025.10.21 | ₩38,097 | ₩38,298 | ₩38,097 | ₩38,177 | +0.21% | 17.5만 |
|---|
| 2025.10.20 | ₩38,325 | ₩38,606 | ₩38,237 | ₩38,566 | +0.63% | 16.2만 |
|---|
| 2025.10.17 | ₩38,767 | ₩38,767 | ₩38,097 | ₩38,204 | -1.45% | 26.4만 |
|---|
| 2025.10.16 | ₩39,008 | ₩39,182 | ₩38,981 | ₩39,142 | +0.34% | 25만 |
|---|
| 2025.10.15 | ₩38,861 | ₩39,048 | ₩38,633 | ₩38,820 | -0.10% | 34.4만 |
|---|
| 2025.10.14 | ₩38,445 | ₩38,820 | ₩38,325 | ₩38,713 | +0.70% | 15.3만 |
|---|
| 2025.10.13 | ₩38,258 | ₩38,702 | ₩38,258 | ₩38,593 | +0.88% | 23.3만 |
|---|
| 2025.10.10 | ₩38,003 | ₩38,150 | ₩37,459 | ₩37,869 | -0.35% | 29.9만 |
|---|