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 | ₩39,146 | ₩39,776 | ₩38,891 | ₩39,146 | 0.00% | 52.2만 |
| 2026.10.08 | ₩39,427 | ₩40,031 | ₩39,253 | ₩39,414 | -0.03% | 53.7만 |
| 2026.10.07 | ₩39,039 | ₩39,199 | ₩38,302 | ₩38,596 | -1.13% | 164.5만 |
| 2026.10.06 | ₩38,127 | ₩38,851 | ₩38,006 | ₩38,797 | +1.76% | 52.2만 |
| 2026.10.05 | ₩38,891 | ₩39,079 | ₩38,475 | ₩38,663 | -0.59% | 129.7만 |
| 2026.10.02 | ₩38,408 | ₩39,092 | ₩37,925 | ₩39,092 | +1.78% | 91.8만 |
| 2026.10.01 | ₩38,676 | ₩39,273 | ₩38,676 | ₩39,213 | +1.39% | 202만 |
| 2026.09.30 | ₩38,985 | ₩39,079 | ₩38,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,676 |
| -0.79% |
| 69.5만 |
| 2026.09.29 | ₩38,019 | ₩38,288 | ₩37,832 | ₩37,993 | -0.07% | 32.6만 |
|---|
| 2026.09.28 | ₩38,985 | ₩39,199 | ₩38,194 | ₩38,703 | -0.72% | 45.3만 |
|---|
| 2026.09.25 | ₩39,039 | ₩39,334 | ₩38,381 | ₩38,811 | -0.58% | 62.1만 |
|---|
| 2026.09.24 | ₩39,629 | ₩40,574 | ₩39,481 | ₩39,790 | +0.41% | 34.7만 |
|---|
| 2026.09.23 | ₩39,481 | ₩39,857 | ₩39,173 | ₩39,830 | +0.88% | 51.2만 |
|---|
| 2026.09.22 | ₩38,878 | ₩39,454 | ₩38,749 | ₩38,958 | +0.21% | 62.5만 |
|---|
| 2026.09.21 | ₩39,374 | ₩39,427 | ₩38,730 | ₩39,106 | -0.68% | 77.8만 |
|---|
| 2026.09.18 | ₩40,339 | ₩40,581 | ₩39,870 | ₩40,004 | -0.83% | 39.4만 |
|---|
| 2026.09.17 | ₩39,964 | ₩40,554 | ₩39,964 | ₩40,205 | +0.60% | 47.7만 |
|---|
| 2026.09.16 | ₩41,587 | ₩41,667 | ₩40,541 | ₩41,117 | -1.13% | 116.4만 |
|---|
| 2026.09.15 | ₩41,117 | ₩41,774 | ₩41,117 | ₩41,573 | +1.11% | 167.3만 |
|---|
| 2026.09.14 | ₩41,385 | ₩41,748 | ₩40,165 | ₩40,621 | -1.85% | 151.1만 |
|---|
| 2026.09.11 | ₩40,460 | ₩40,956 | ₩40,326 | ₩40,621 | +0.40% | 82만 |
|---|
| 2026.09.10 | ₩40,675 | ₩41,721 | ₩40,634 | ₩41,680 | +2.47% | 126.6만 |
|---|
| 2026.09.09 | ₩39,495 | ₩40,031 | ₩39,454 | ₩39,964 | +1.19% | 60.2만 |
|---|
| 2026.09.08 | ₩38,583 | ₩38,904 | ₩38,369 | ₩38,837 | +0.66% | 97.8만 |
|---|
| 2026.09.04 | ₩37,765 | ₩38,261 | ₩37,523 | ₩38,140 | +0.99% | 99만 |
|---|
| 2026.09.03 | ₩38,261 | ₩38,690 | ₩38,073 | ₩38,073 | -0.49% | 60.3만 |
|---|
| 2026.09.02 | ₩38,636 | ₩39,146 | ₩38,502 | ₩38,811 | +0.45% | 103.1만 |
|---|
| 2026.09.01 | ₩38,261 | ₩39,052 | ₩38,220 | ₩38,998 | +1.93% | 88.8만 |
|---|
| 2026.08.31 | ₩37,496 | ₩38,033 | ₩37,496 | ₩37,912 | +1.11% | 82만 |
|---|
| 2026.08.28 | ₩36,759 | ₩37,081 | ₩36,718 | ₩36,909 | +0.41% | 43.7만 |
|---|
| 2026.08.27 | ₩36,303 | ₩37,054 | ₩36,236 | ₩36,853 | +1.51% | 25.4만 |
|---|
| 2026.08.26 | ₩36,035 | ₩36,625 | ₩36,035 | ₩36,195 | +0.45% | 76.5만 |
|---|
| 2026.08.25 | ₩36,718 | ₩36,859 | ₩36,142 | ₩36,222 | -1.35% | 26.8만 |
|---|
| 2026.08.24 | ₩38,113 | ₩38,113 | ₩37,309 | ₩37,402 | -1.86% | 32.1만 |
|---|
| 2026.08.21 | ₩38,422 | ₩38,556 | ₩38,261 | ₩38,288 | -0.35% | 36.6만 |
|---|
| 2026.08.20 | ₩38,220 | ₩38,381 | ₩38,019 | ₩38,194 | -0.07% | 22.9만 |
|---|
| 2026.08.19 | ₩37,537 | ₩37,979 | ₩37,510 | ₩37,711 | +0.46% | 36.3만 |
|---|
| 2026.08.18 | ₩37,550 | ₩37,691 | ₩37,354 | ₩37,456 | -0.25% | 34.5만 |
|---|
| 2026.08.17 | ₩36,745 | ₩37,496 | ₩36,745 | ₩37,389 | +1.75% | 41.5만 |
|---|
| 2026.08.14 | ₩35,860 | ₩36,517 | ₩35,820 | ₩36,464 | +1.68% | 36.3만 |
|---|
| 2026.08.13 | ₩36,048 | ₩36,457 | ₩35,726 | ₩36,128 | +0.22% | 19.5만 |
|---|
| 2026.08.12 | ₩36,370 | ₩36,558 | ₩36,316 | ₩36,410 | +0.11% | 31만 |
|---|
| 2026.08.11 | ₩36,008 | ₩36,504 | ₩35,887 | ₩36,450 | +1.23% | 25.7만 |
|---|
| 2026.08.10 | ₩35,404 | ₩36,355 | ₩35,404 | ₩36,195 | +2.23% | 63.7만 |
|---|
| 2026.08.07 | ₩34,533 | ₩35,096 | ₩34,533 | ₩34,693 | +0.47% | 35.1만 |
|---|
| 2026.08.06 | ₩34,278 | ₩35,029 | ₩34,278 | ₩34,948 | +1.96% | 66.2만 |
|---|
| 2026.08.05 | ₩34,425 | ₩34,479 | ₩34,103 | ₩34,224 | -0.58% | 83만 |
|---|
| 2026.08.04 | ₩34,412 | ₩34,439 | ₩34,050 | ₩34,130 | -0.82% | 76.3만 |
|---|
| 2026.08.03 | ₩34,734 | ₩35,525 | ₩34,734 | ₩35,176 | +1.27% | 41.3만 |
|---|
| 2026.07.31 | ₩36,638 | ₩36,665 | ₩36,209 | ₩36,397 | -0.66% | 38.7만 |
|---|
| 2026.07.30 | ₩36,209 | ₩36,410 | ₩36,142 | ₩36,249 | +0.11% | 43.6만 |
|---|
| 2026.07.29 | ₩36,504 | ₩36,605 | ₩36,048 | ₩36,477 | -0.07% | 44.5만 |
|---|
| 2026.07.28 | ₩35,672 | ₩35,820 | ₩34,989 | ₩35,297 | -1.05% | 27.5만 |
|---|
| 2026.07.27 | ₩36,745 | ₩36,745 | ₩35,927 | ₩35,927 | -2.23% | 62.9만 |
|---|
| 2026.07.24 | ₩37,858 | ₩37,858 | ₩37,322 | ₩37,711 | -0.39% | 52.5만 |
|---|
| 2026.07.23 | ₩38,274 | ₩38,811 | ₩38,274 | ₩38,435 | +0.42% | 31.4만 |
|---|
| 2026.07.22 | ₩37,376 | ₩37,604 | ₩37,295 | ₩37,429 | +0.14% | 39.1만 |
|---|
| 2026.07.21 | ₩36,879 | ₩37,201 | ₩36,879 | ₩37,161 | +0.76% | 48만 |
|---|
| 2026.07.20 | ₩36,370 | ₩36,786 | ₩36,289 | ₩36,678 | +0.85% | 35만 |
|---|
| 2026.07.17 | ₩35,726 | ₩36,410 | ₩35,726 | ₩36,370 | +1.80% | 47만 |
|---|
| 2026.07.16 | ₩36,021 | ₩36,080 | ₩35,552 | ₩35,552 | -1.30% | 25.4만 |
|---|
| 2026.07.15 | ₩36,169 | ₩36,169 | ₩35,498 | ₩35,967 | -0.56% | 32.1만 |
|---|
| 2026.07.14 | ₩36,075 | ₩36,383 | ₩35,793 | ₩36,061 | -0.04% | 35.7만 |
|---|
| 2026.07.13 | ₩35,082 | ₩35,820 | ₩35,048 | ₩35,646 | +1.61% | 45.6만 |
|---|
| 2026.07.10 | ₩34,385 | ₩34,868 | ₩34,385 | ₩34,707 | +0.94% | 73만 |
|---|
| 2026.07.09 | ₩35,042 | ₩35,123 | ₩34,693 | ₩34,801 | -0.69% | 43.9만 |
|---|
| 2026.07.08 | ₩34,908 | ₩35,136 | ₩34,757 | ₩35,082 | +0.50% | 45.6만 |
|---|
| 2026.07.07 | ₩34,881 | ₩35,015 | ₩34,680 | ₩34,908 | +0.08% | 41.2만 |
|---|
| 2026.07.06 | ₩34,546 | ₩35,042 | ₩34,546 | ₩34,962 | +1.20% | 95.8만 |
|---|
| 2026.07.02 | ₩34,559 | ₩34,636 | ₩34,385 | ₩34,452 | -0.31% | 49만 |
|---|
| 2026.07.01 | ₩34,533 | ₩34,707 | ₩34,439 | ₩34,559 | +0.08% | 82.9만 |
|---|
| 2026.06.30 | ₩34,989 | ₩34,989 | ₩34,680 | ₩34,787 | -0.57% | 80.5만 |
|---|
| 2026.06.29 | ₩34,962 | ₩34,962 | ₩34,710 | ₩34,841 | -0.35% | 48만 |
|---|
| 2026.06.26 | ₩34,828 | ₩34,828 | ₩34,653 | ₩34,761 | -0.19% | 29.2만 |
|---|
| 2026.06.25 | ₩35,029 | ₩35,284 | ₩34,921 | ₩35,230 | +0.57% | 74.6만 |
|---|
| 2026.06.24 | ₩35,190 | ₩35,337 | ₩35,069 | ₩35,149 | -0.11% | 39.8만 |
|---|
| 2026.06.23 | ₩35,760 | ₩35,887 | ₩35,672 | ₩35,793 | +0.09% | 45.7만 |
|---|
| 2026.06.22 | ₩36,102 | ₩36,209 | ₩35,941 | ₩36,169 | +0.19% | 47.3만 |
|---|
| 2026.06.18 | ₩36,370 | ₩36,488 | ₩35,981 | ₩36,477 | +0.29% | 49.4만 |
|---|
| 2026.06.17 | ₩36,718 | ₩37,201 | ₩36,450 | ₩36,450 | -0.73% | 51.3만 |
|---|
| 2026.06.16 | ₩36,651 | ₩36,866 | ₩36,437 | ₩36,705 | +0.15% | 55.4만 |
|---|
| 2026.06.15 | ₩37,201 | ₩37,389 | ₩37,014 | ₩37,362 | +0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩38,234 | ₩38,448 | ₩37,798 | ₩37,885 | -0.91% | 48.4만 |
|---|
| 2026.06.11 | ₩38,945 | ₩39,240 | ₩38,254 | ₩38,355 | -1.52% | 29.1만 |
|---|
| 2026.06.10 | ₩38,770 | ₩39,334 | ₩38,733 | ₩39,079 | +0.80% | 50만 |
|---|
| 2026.06.09 | ₩38,784 | ₩38,811 | ₩38,180 | ₩38,730 | -0.14% | 49.7만 |
|---|
| 2026.06.08 | ₩38,904 | ₩39,414 | ₩38,904 | ₩39,146 | +0.62% | 40.2만 |
|---|
| 2026.06.05 | ₩39,293 | ₩39,427 | ₩38,864 | ₩38,945 | -0.89% | 33.6만 |
|---|
| 2026.06.04 | ₩39,427 | ₩39,642 | ₩39,311 | ₩39,535 | +0.27% | 56.3만 |
|---|
| 2026.06.03 | ₩40,165 | ₩40,299 | ₩39,857 | ₩40,098 | -0.17% | 39.1만 |
|---|
| 2026.06.02 | ₩39,615 | ₩39,977 | ₩39,495 | ₩39,883 | +0.68% | 50.2만 |
|---|
| 2026.06.01 | ₩39,159 | ₩40,259 | ₩39,159 | ₩39,669 | +1.30% | 80.5만 |
|---|
| 2026.05.29 | ₩38,663 | ₩38,918 | ₩38,288 | ₩38,730 | +0.17% | 56.1만 |
|---|
| 2026.05.28 | ₩39,401 | ₩39,481 | ₩38,529 | ₩39,065 | -0.85% | 56.4만 |
|---|
| 2026.05.27 | ₩39,079 | ₩39,535 | ₩38,998 | ₩39,199 | +0.31% | 56.1만 |
|---|
| 2026.05.26 | ₩39,991 | ₩40,299 | ₩39,910 | ₩40,018 | +0.07% | 91.2만 |
|---|
| 2026.05.22 | ₩41,305 | ₩41,600 | ₩40,892 | ₩41,171 | -0.32% | 60.3만 |
|---|
| 2026.05.21 | ₩42,619 | ₩42,767 | ₩41,043 | ₩41,493 | -2.64% | 35.7만 |
|---|
| 2026.05.20 | ₩42,995 | ₩42,995 | ₩41,587 | ₩42,056 | -2.18% | 50.9만 |
|---|
| 2026.05.19 | ₩43,343 | ₩43,558 | ₩42,988 | ₩43,370 | +0.06% | 88.7만 |
|---|
| 2026.05.18 | ₩42,767 | ₩43,933 | ₩42,767 | ₩43,089 | +0.75% | 80만 |
|---|
| 2026.05.15 | ₩42,579 | ₩43,035 | ₩42,438 | ₩42,941 | +0.85% | 74.7만 |
|---|
| 2026.05.14 | ₩42,324 | ₩42,572 | ₩42,190 | ₩42,512 | +0.44% | 31.9만 |
|---|
| 2026.05.13 | ₩42,992 | ₩43,263 | ₩42,499 | ₩42,499 | -1.15% | 39.3만 |
|---|
| 2026.05.12 | ₩42,820 | ₩43,156 | ₩42,646 | ₩42,901 | +0.19% | 88.9만 |
|---|
| 2026.05.11 | ₩41,680 | ₩42,163 | ₩41,613 | ₩41,949 | +0.64% | 38.1만 |
|---|
| 2026.05.08 | ₩40,889 | ₩41,493 | ₩40,889 | ₩41,198 | +0.75% | 40만 |
|---|
| 2026.05.07 | ₩40,581 | ₩41,560 | ₩39,977 | ₩41,359 | +1.92% | 38.6만 |
|---|
| 2026.05.06 | ₩41,868 | ₩41,982 | ₩41,294 | ₩41,359 | -1.22% | 103.5만 |
|---|
| 2026.05.05 | ₩43,156 | ₩43,330 | ₩42,981 | ₩43,223 | +0.16% | 37.4만 |
|---|
| 2026.05.04 | ₩43,129 | ₩43,866 | ₩42,874 | ₩43,732 | +1.40% | 46.4만 |
|---|
| 2026.05.01 | ₩43,196 | ₩43,290 | ₩42,686 | ₩42,968 | -0.53% | 51.1만 |
|---|
| 2026.04.30 | ₩42,995 | ₩43,819 | ₩42,954 | ₩43,384 | +0.90% | 31.7만 |
|---|
| 2026.04.29 | ₩42,914 | ₩43,652 | ₩42,914 | ₩43,625 | +1.66% | 50.4만 |
|---|
| 2026.04.28 | ₩41,587 | ₩42,056 | ₩41,410 | ₩42,056 | +1.13% | 40.5만 |
|---|
| 2026.04.27 | ₩40,769 | ₩41,466 | ₩40,728 | ₩41,224 | +1.12% | 55.3만 |
|---|
| 2026.04.24 | ₩40,457 | ₩40,775 | ₩40,314 | ₩40,567 | +0.27% | 116.9만 |
|---|
| 2026.04.23 | ₩40,044 | ₩40,822 | ₩39,924 | ₩40,661 | +1.54% | 42.8만 |
|---|
| 2026.04.22 | ₩39,602 | ₩40,004 | ₩39,602 | ₩39,857 | +0.64% | 50.1만 |
|---|
| 2026.04.21 | ₩38,918 | ₩39,682 | ₩38,784 | ₩39,615 | +1.79% | 35만 |
|---|
| 2026.04.20 | ₩38,489 | ₩38,985 | ₩38,422 | ₩38,757 | +0.70% | 144.4만 |
|---|
| 2026.04.17 | ₩38,194 | ₩38,234 | ₩37,201 | ₩38,060 | -0.35% | 96.8만 |
|---|
| 2026.04.16 | ₩39,548 | ₩40,071 | ₩39,535 | ₩39,722 | +0.44% | 104.7만 |
|---|
| 2026.04.15 | ₩39,307 | ₩39,548 | ₩39,146 | ₩39,293 | -0.03% | 51.9만 |
|---|
| 2026.04.14 | ₩39,803 | ₩39,937 | ₩39,186 | ₩39,360 | -1.11% | 61.1만 |
|---|
| 2026.04.13 | ₩40,567 | ₩40,695 | ₩39,763 | ₩39,924 | -1.59% | 156.8만 |
|---|
| 2026.04.10 | ₩39,347 | ₩39,669 | ₩39,072 | ₩39,199 | -0.37% | 21.5만 |
|---|
| 2026.04.09 | ₩39,521 | ₩39,843 | ₩38,891 | ₩39,481 | -0.10% | 47.5만 |
|---|
| 2026.04.08 | ₩38,368 | ₩39,320 | ₩38,288 | ₩39,079 | +1.85% | 75.2만 |
|---|
| 2026.04.07 | ₩41,748 | ₩41,922 | ₩40,903 | ₩41,238 | -1.22% | 74.3만 |
|---|
| 2026.04.06 | ₩41,439 | ₩41,949 | ₩41,131 | ₩41,520 | +0.19% | 91.6만 |
|---|
| 2026.04.02 | ₩41,171 | ₩41,385 | ₩39,722 | ₩41,224 | +0.13% | 272.8만 |
|---|
| 2026.04.01 | ₩39,749 | ₩39,897 | ₩39,336 | ₩39,521 | -0.57% | 119.6만 |
|---|
| 2026.03.31 | ₩40,929 | ₩41,037 | ₩40,098 | ₩40,527 | -0.98% | 102만 |
|---|
| 2026.03.30 | ₩40,970 | ₩41,317 | ₩40,809 | ₩41,064 | +0.23% | 97.6만 |
|---|
| 2026.03.27 | ₩39,964 | ₩40,597 | ₩39,964 | ₩40,393 | +1.07% | 112.8만 |
|---|
| 2026.03.26 | ₩38,220 | ₩39,696 | ₩38,220 | ₩39,401 | +3.09% | 52.2만 |
|---|
| 2026.03.25 | ₩38,314 | ₩39,441 | ₩38,247 | ₩38,958 | +1.68% | 262.6만 |
|---|
| 2026.03.24 | ₩39,119 | ₩39,521 | ₩38,986 | ₩39,186 | +0.17% | 70.3만 |
|---|
| 2026.03.23 | ₩39,119 | ₩39,495 | ₩38,321 | ₩38,703 | -1.06% | 141만 |
|---|
| 2026.03.20 | ₩40,742 | ₩40,889 | ₩40,286 | ₩40,728 | -0.03% | 150.2만 |
|---|
| 2026.03.19 | ₩41,117 | ₩41,292 | ₩40,246 | ₩40,675 | -1.08% | 74.3만 |
|---|
| 2026.03.18 | ₩41,359 | ₩41,466 | ₩41,104 | ₩41,345 | -0.03% | 242.3만 |
|---|
| 2026.03.17 | ₩40,634 | ₩41,090 | ₩40,634 | ₩41,090 | +1.12% | 46.6만 |
|---|
| 2026.03.16 | ₩40,634 | ₩40,728 | ₩39,991 | ₩40,071 | -1.39% | 47만 |
|---|
| 2026.03.13 | ₩40,889 | ₩40,923 | ₩40,621 | ₩40,822 | -0.16% | 84.7만 |
|---|
| 2026.03.12 | ₩41,077 | ₩41,117 | ₩40,728 | ₩40,889 | -0.46% | 54.3만 |
|---|
| 2026.03.11 | ₩40,742 | ₩40,809 | ₩40,527 | ₩40,594 | -0.36% | 27.5만 |
|---|
| 2026.03.10 | ₩40,836 | ₩40,862 | ₩40,461 | ₩40,809 | -0.07% | 37.9만 |
|---|
| 2026.03.09 | ₩40,701 | ₩40,903 | ₩40,085 | ₩40,326 | -0.92% | 146.4만 |
|---|
| 2026.03.06 | ₩40,541 | ₩40,782 | ₩40,460 | ₩40,527 | -0.03% | 57만 |
|---|
| 2026.03.05 | ₩40,433 | ₩40,527 | ₩40,246 | ₩40,339 | -0.23% | 41.4만 |
|---|
| 2026.03.04 | ₩40,018 | ₩40,527 | ₩40,018 | ₩40,420 | +1.01% | 59.6만 |
|---|
| 2026.03.03 | ₩39,991 | ₩40,098 | ₩39,696 | ₩39,857 | -0.34% | 211만 |
|---|
| 2026.03.02 | ₩40,728 | ₩40,769 | ₩40,248 | ₩40,634 | -0.23% | 29.1만 |
|---|
| 2026.02.27 | ₩40,661 | ₩40,661 | ₩40,326 | ₩40,554 | -0.26% | 43.7만 |
|---|
| 2026.02.26 | ₩40,071 | ₩40,272 | ₩39,910 | ₩40,219 | +0.37% | 18.6만 |
|---|
| 2026.02.25 | ₩40,031 | ₩40,272 | ₩39,910 | ₩40,138 | +0.27% | 25.4만 |
|---|
| 2026.02.24 | ₩39,964 | ₩40,098 | ₩39,849 | ₩40,058 | +0.23% | 13.5만 |
|---|
| 2026.02.23 | ₩40,111 | ₩40,286 | ₩40,059 | ₩40,246 | +0.33% | 36.8만 |
|---|
| 2026.02.20 | ₩39,950 | ₩40,058 | ₩39,696 | ₩39,964 | +0.03% | 36.3만 |
|---|
| 2026.02.19 | ₩39,790 | ₩40,048 | ₩39,776 | ₩39,924 | +0.34% | 58.9만 |
|---|
| 2026.02.18 | ₩39,535 | ₩39,722 | ₩39,521 | ₩39,642 | +0.27% | 52.6만 |
|---|
| 2026.02.17 | ₩38,918 | ₩39,146 | ₩38,918 | ₩39,025 | +0.28% | 22만 |
|---|
| 2026.02.13 | ₩38,609 | ₩38,773 | ₩38,609 | ₩38,663 | +0.14% | 20.1만 |
|---|
| 2026.02.12 | ₩38,864 | ₩38,864 | ₩38,408 | ₩38,475 | -1.00% | 29.3만 |
|---|
| 2026.02.11 | ₩38,784 | ₩38,971 | ₩38,690 | ₩38,811 | +0.07% | 20.9만 |
|---|
| 2026.02.10 | ₩38,475 | ₩38,715 | ₩38,475 | ₩38,529 | +0.14% | 52.5만 |
|---|
| 2026.02.09 | ₩38,086 | ₩38,448 | ₩38,006 | ₩38,448 | +0.95% | 256.7만 |
|---|
| 2026.02.06 | ₩37,697 | ₩38,140 | ₩37,697 | ₩37,993 | +0.78% | 28.1만 |
|---|
| 2026.02.05 | ₩37,805 | ₩37,805 | ₩37,550 | ₩37,697 | -0.28% | 16.3만 |
|---|
| 2026.02.04 | ₩37,778 | ₩38,139 | ₩37,724 | ₩38,006 | +0.60% | 32.4만 |
|---|
| 2026.02.03 | ₩37,349 | ₩37,671 | ₩37,255 | ₩37,617 | +0.72% | 22.1만 |
|---|
| 2026.02.02 | ₩37,255 | ₩37,362 | ₩36,938 | ₩37,054 | -0.54% | 49.4만 |
|---|
| 2026.01.30 | ₩38,328 | ₩38,462 | ₩37,174 | ₩37,617 | -1.85% | 41.1만 |
|---|
| 2026.01.29 | ₩39,092 | ₩39,470 | ₩38,422 | ₩38,904 | -0.48% | 28.9만 |
|---|
| 2026.01.28 | ₩38,341 | ₩38,744 | ₩38,174 | ₩38,744 | +1.05% | 34.7만 |
|---|
| 2026.01.27 | ₩37,925 | ₩38,100 | ₩37,718 | ₩38,033 | +0.28% | 44.3만 |
|---|
| 2026.01.26 | ₩38,086 | ₩38,623 | ₩38,086 | ₩38,247 | +0.42% | 42.7만 |
|---|
| 2026.01.23 | ₩37,242 | ₩37,818 | ₩37,242 | ₩37,818 | +1.55% | 19.4만 |
|---|
| 2026.01.22 | ₩36,920 | ₩37,402 | ₩36,906 | ₩37,322 | +1.09% | 27.5만 |
|---|
| 2026.01.21 | ₩37,161 | ₩37,288 | ₩36,889 | ₩37,067 | -0.25% | 32.1만 |
|---|
| 2026.01.20 | ₩37,067 | ₩37,335 | ₩37,067 | ₩37,215 | +0.40% | 42.7만 |
|---|
| 2026.01.16 | ₩37,174 | ₩37,362 | ₩36,826 | ₩36,960 | -0.58% | 27만 |
|---|
| 2026.01.15 | ₩37,738 | ₩37,738 | ₩37,483 | ₩37,563 | -0.46% | 33.8만 |
|---|
| 2026.01.14 | ₩37,738 | ₩38,019 | ₩37,736 | ₩38,019 | +0.75% | 20만 |
|---|
| 2026.01.13 | ₩37,671 | ₩37,671 | ₩37,443 | ₩37,510 | -0.43% | 17.2만 |
|---|
| 2026.01.12 | ₩37,376 | ₩37,711 | ₩37,376 | ₩37,510 | +0.36% | 34.9만 |
|---|
| 2026.01.09 | ₩37,242 | ₩37,590 | ₩37,157 | ₩37,335 | +0.25% | 63.9만 |
|---|
| 2026.01.08 | ₩36,678 | ₩37,027 | ₩36,678 | ₩36,933 | +0.69% | 50.9만 |
|---|
| 2026.01.07 | ₩37,054 | ₩37,054 | ₩36,799 | ₩36,879 | -0.47% | 33.9만 |
|---|
| 2026.01.06 | ₩37,054 | ₩37,215 | ₩37,000 | ₩37,148 | +0.25% | 48.7만 |
|---|
| 2026.01.05 | ₩36,893 | ₩37,054 | ₩36,812 | ₩36,906 | +0.04% | 36.5만 |
|---|
| 2026.01.02 | ₩36,638 | ₩36,745 | ₩36,423 | ₩36,423 | -0.59% | 63.4만 |
|---|
| 2025.12.31 | ₩36,477 | ₩36,631 | ₩36,289 | ₩36,558 | +0.22% | 57.9만 |
|---|
| 2025.12.30 | ₩36,330 | ₩36,571 | ₩36,249 | ₩36,356 | +0.07% | 31.6만 |
|---|
| 2025.12.29 | ₩36,920 | ₩36,920 | ₩36,289 | ₩36,423 | -1.34% | 46.7만 |
|---|
| 2025.12.26 | ₩36,839 | ₩37,217 | ₩36,839 | ₩37,174 | +0.91% | 31.5만 |
|---|
| 2025.12.24 | ₩36,651 | ₩36,692 | ₩36,437 | ₩36,571 | -0.22% | 25.9만 |
|---|
| 2025.12.23 | ₩36,544 | ₩36,765 | ₩36,517 | ₩36,705 | +0.44% | 28.8만 |
|---|
| 2025.12.22 | ₩36,625 | ₩36,743 | ₩36,584 | ₩36,678 | +0.15% | 73.5만 |
|---|
| 2025.12.19 | ₩36,423 | ₩36,625 | ₩36,423 | ₩36,477 | +0.15% | 31.5만 |
|---|
| 2025.12.18 | ₩36,249 | ₩36,517 | ₩36,202 | ₩36,517 | +0.74% | 39만 |
|---|
| 2025.12.17 | ₩36,236 | ₩36,397 | ₩36,169 | ₩36,276 | +0.11% | 28만 |
|---|
| 2025.12.16 | ₩36,008 | ₩36,263 | ₩36,008 | ₩36,249 | +0.67% | 32.5만 |
|---|
| 2025.12.15 | ₩36,155 | ₩36,174 | ₩36,001 | ₩36,075 | -0.22% | 21.9만 |
|---|
| 2025.12.12 | ₩36,209 | ₩36,209 | ₩35,703 | ₩35,887 | -0.89% | 64.9만 |
|---|
| 2025.12.11 | ₩35,874 | ₩36,021 | ₩35,713 | ₩35,994 | +0.34% | 19만 |
|---|
| 2025.12.10 | ₩35,565 | ₩35,753 | ₩35,471 | ₩35,686 | +0.34% | 20만 |
|---|
| 2025.12.09 | ₩35,646 | ₩35,780 | ₩35,605 | ₩35,780 | +0.38% | 29.9만 |
|---|
| 2025.12.08 | ₩35,646 | ₩35,899 | ₩35,552 | ₩35,740 | +0.26% | 36.1만 |
|---|
| 2025.12.05 | ₩35,941 | ₩36,048 | ₩35,605 | ₩35,699 | -0.67% | 38.7만 |
|---|
| 2025.12.04 | ₩36,289 | ₩36,289 | ₩36,048 | ₩36,142 | -0.41% | 31.1만 |
|---|
| 2025.12.03 | ₩36,410 | ₩36,531 | ₩36,209 | ₩36,209 | -0.55% | 29.7만 |
|---|
| 2025.12.02 | ₩36,477 | ₩36,477 | ₩36,222 | ₩36,464 | -0.04% | 41.8만 |
|---|
| 2025.12.01 | ₩36,571 | ₩36,611 | ₩36,356 | ₩36,477 | -0.26% | 31.8만 |
|---|
| 2025.11.28 | ₩36,879 | ₩36,879 | ₩36,558 | ₩36,625 | -0.69% | 10.2만 |
|---|
| 2025.11.26 | ₩36,128 | ₩36,544 | ₩36,128 | ₩36,423 | +0.82% | 48.3만 |
|---|
| 2025.11.25 | ₩36,209 | ₩36,209 | ₩36,035 | ₩36,128 | -0.22% | 25.3만 |
|---|
| 2025.11.24 | ₩35,740 | ₩36,216 | ₩35,672 | ₩35,900 | +0.45% | 114.8만 |
|---|
| 2025.11.21 | ₩35,887 | ₩36,069 | ₩35,632 | ₩35,967 | +0.22% | 42.9만 |
|---|
| 2025.11.20 | ₩36,544 | ₩36,544 | ₩35,981 | ₩36,088 | -1.25% | 22만 |
|---|
| 2025.11.19 | ₩36,732 | ₩36,732 | ₩36,464 | ₩36,598 | -0.37% | 23.6만 |
|---|
| 2025.11.18 | ₩36,678 | ₩36,866 | ₩36,558 | ₩36,786 | +0.29% | 18.6만 |
|---|
| 2025.11.17 | ₩36,571 | ₩36,920 | ₩36,571 | ₩36,772 | +0.55% | 23.8만 |
|---|
| 2025.11.14 | ₩36,772 | ₩36,799 | ₩36,410 | ₩36,571 | -0.55% | 28.8만 |
|---|
| 2025.11.13 | ₩36,946 | ₩37,027 | ₩36,759 | ₩36,772 | -0.47% | 20.9만 |
|---|
| 2025.11.12 | ₩36,651 | ₩36,779 | ₩36,598 | ₩36,745 | +0.26% | 23.5만 |
|---|
| 2025.11.11 | ₩36,732 | ₩36,812 | ₩36,629 | ₩36,812 | +0.22% | 31.3만 |
|---|
| 2025.11.10 | ₩36,276 | ₩37,282 | ₩36,276 | ₩37,201 | +2.55% | 26.2만 |
|---|
| 2025.11.07 | ₩36,075 | ₩36,263 | ₩36,075 | ₩36,222 | +0.41% | 16.8만 |
|---|
| 2025.11.06 | ₩36,222 | ₩36,222 | ₩35,921 | ₩36,048 | -0.48% | 36만 |
|---|
| 2025.11.05 | ₩36,276 | ₩36,571 | ₩36,222 | ₩36,531 | +0.70% | 32.1만 |
|---|
| 2025.11.04 | ₩36,330 | ₩36,350 | ₩36,128 | ₩36,169 | -0.44% | 34.7만 |
|---|
| 2025.11.03 | ₩36,504 | ₩36,705 | ₩36,450 | ₩36,584 | +0.22% | 71.1만 |
|---|
| 2025.10.31 | ₩36,531 | ₩36,584 | ₩36,383 | ₩36,517 | -0.04% | 84.9만 |
|---|
| 2025.10.30 | ₩36,491 | ₩36,953 | ₩36,370 | ₩36,544 | +0.15% | 141.7만 |
|---|
| 2025.10.29 | ₩36,142 | ₩36,423 | ₩36,142 | ₩36,383 | +0.67% | 30.8만 |
|---|
| 2025.10.28 | ₩36,128 | ₩36,273 | ₩35,887 | ₩36,075 | -0.15% | 31만 |
|---|
| 2025.10.27 | ₩36,866 | ₩36,879 | ₩36,128 | ₩36,330 | -1.46% | 45.2만 |
|---|
| 2025.10.24 | ₩37,429 | ₩37,429 | ₩36,920 | ₩36,920 | -1.36% | 43.6만 |
|---|
| 2025.10.23 | ₩37,765 | ₩38,019 | ₩37,416 | ₩37,483 | -0.75% | 22.2만 |
|---|
| 2025.10.22 | ₩38,234 | ₩38,234 | ₩37,731 | ₩37,832 | -1.05% | 18.3만 |
|---|
| 2025.10.21 | ₩38,127 | ₩38,328 | ₩38,127 | ₩38,207 | +0.21% | 17.5만 |
|---|
| 2025.10.20 | ₩38,355 | ₩38,636 | ₩38,267 | ₩38,596 | +0.63% | 16.2만 |
|---|
| 2025.10.17 | ₩38,797 | ₩38,797 | ₩38,127 | ₩38,234 | -1.45% | 26.4만 |
|---|
| 2025.10.16 | ₩39,039 | ₩39,213 | ₩39,012 | ₩39,173 | +0.34% | 25만 |
|---|
| 2025.10.15 | ₩38,891 | ₩39,079 | ₩38,663 | ₩38,851 | -0.10% | 34.4만 |
|---|
| 2025.10.14 | ₩38,475 | ₩38,851 | ₩38,355 | ₩38,744 | +0.70% | 15.3만 |
|---|
| 2025.10.13 | ₩38,288 | ₩38,733 | ₩38,288 | ₩38,623 | +0.88% | 23.3만 |
|---|
| 2025.10.10 | ₩38,033 | ₩38,180 | ₩37,488 | ₩37,899 | -0.35% | 29.9만 |
|---|