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 | ₩39,148 | ₩39,779 | ₩38,893 | ₩39,148 | 0.00% | 52.2만 |
| 2026.10.08 | ₩39,430 | ₩40,033 | ₩39,255 | ₩39,416 | -0.03% | 53.7만 |
| 2026.10.07 | ₩39,041 | ₩39,202 | ₩38,305 | ₩38,598 | -1.13% | 164.5만 |
| 2026.10.06 | ₩38,129 | ₩38,853 | ₩38,008 | ₩38,799 | +1.76% | 52.2만 |
| 2026.10.05 | ₩38,893 | ₩39,081 | ₩38,478 | ₩38,665 | -0.59% | 129.7만 |
| 2026.10.02 | ₩38,411 | ₩39,095 | ₩37,928 | ₩39,095 | +1.78% | 91.8만 |
| 2026.10.01 | ₩38,679 | ₩39,276 | ₩38,679 | ₩39,215 | +1.39% | 202만 |
| 2026.09.30 | ₩38,987 | ₩39,081 | ₩38,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,679 |
| -0.79% |
| 69.5만 |
| 2026.09.29 | ₩38,022 | ₩38,290 | ₩37,834 | ₩37,995 | -0.07% | 32.6만 |
|---|
| 2026.09.28 | ₩38,987 | ₩39,202 | ₩38,196 | ₩38,706 | -0.72% | 45.3만 |
|---|
| 2026.09.25 | ₩39,041 | ₩39,336 | ₩38,384 | ₩38,813 | -0.58% | 62.1만 |
|---|
| 2026.09.24 | ₩39,631 | ₩40,576 | ₩39,483 | ₩39,792 | +0.41% | 34.7만 |
|---|
| 2026.09.23 | ₩39,483 | ₩39,859 | ₩39,175 | ₩39,832 | +0.88% | 51.2만 |
|---|
| 2026.09.22 | ₩38,880 | ₩39,457 | ₩38,751 | ₩38,960 | +0.21% | 62.5만 |
|---|
| 2026.09.21 | ₩39,376 | ₩39,430 | ₩38,732 | ₩39,108 | -0.68% | 77.8만 |
|---|
| 2026.09.18 | ₩40,342 | ₩40,583 | ₩39,872 | ₩40,007 | -0.83% | 39.4만 |
|---|
| 2026.09.17 | ₩39,966 | ₩40,556 | ₩39,966 | ₩40,208 | +0.60% | 47.7만 |
|---|
| 2026.09.16 | ₩41,589 | ₩41,670 | ₩40,543 | ₩41,120 | -1.13% | 116.4만 |
|---|
| 2026.09.15 | ₩41,120 | ₩41,777 | ₩41,120 | ₩41,576 | +1.11% | 167.3만 |
|---|
| 2026.09.14 | ₩41,388 | ₩41,750 | ₩40,167 | ₩40,623 | -1.85% | 151.1만 |
|---|
| 2026.09.11 | ₩40,462 | ₩40,959 | ₩40,328 | ₩40,623 | +0.40% | 82만 |
|---|
| 2026.09.10 | ₩40,677 | ₩41,723 | ₩40,637 | ₩41,683 | +2.47% | 126.6만 |
|---|
| 2026.09.09 | ₩39,497 | ₩40,033 | ₩39,457 | ₩39,966 | +1.19% | 60.2만 |
|---|
| 2026.09.08 | ₩38,585 | ₩38,907 | ₩38,372 | ₩38,840 | +0.66% | 97.8만 |
|---|
| 2026.09.04 | ₩37,767 | ₩38,263 | ₩37,525 | ₩38,142 | +0.99% | 99만 |
|---|
| 2026.09.03 | ₩38,263 | ₩38,692 | ₩38,075 | ₩38,075 | -0.49% | 60.3만 |
|---|
| 2026.09.02 | ₩38,639 | ₩39,148 | ₩38,504 | ₩38,813 | +0.45% | 103.1만 |
|---|
| 2026.09.01 | ₩38,263 | ₩39,054 | ₩38,223 | ₩39,001 | +1.93% | 88.8만 |
|---|
| 2026.08.31 | ₩37,499 | ₩38,035 | ₩37,499 | ₩37,914 | +1.11% | 82만 |
|---|
| 2026.08.28 | ₩36,761 | ₩37,083 | ₩36,721 | ₩36,911 | +0.41% | 43.7만 |
|---|
| 2026.08.27 | ₩36,305 | ₩37,056 | ₩36,238 | ₩36,855 | +1.51% | 25.4만 |
|---|
| 2026.08.26 | ₩36,037 | ₩36,627 | ₩36,037 | ₩36,198 | +0.45% | 76.5만 |
|---|
| 2026.08.25 | ₩36,721 | ₩36,862 | ₩36,144 | ₩36,224 | -1.35% | 26.8만 |
|---|
| 2026.08.24 | ₩38,115 | ₩38,115 | ₩37,311 | ₩37,405 | -1.86% | 32.1만 |
|---|
| 2026.08.21 | ₩38,424 | ₩38,558 | ₩38,263 | ₩38,290 | -0.35% | 36.6만 |
|---|
| 2026.08.20 | ₩38,223 | ₩38,384 | ₩38,022 | ₩38,196 | -0.07% | 22.9만 |
|---|
| 2026.08.19 | ₩37,539 | ₩37,981 | ₩37,512 | ₩37,713 | +0.46% | 36.3만 |
|---|
| 2026.08.18 | ₩37,552 | ₩37,693 | ₩37,356 | ₩37,458 | -0.25% | 34.5만 |
|---|
| 2026.08.17 | ₩36,748 | ₩37,499 | ₩36,748 | ₩37,391 | +1.75% | 41.5만 |
|---|
| 2026.08.14 | ₩35,862 | ₩36,520 | ₩35,822 | ₩36,466 | +1.68% | 36.3만 |
|---|
| 2026.08.13 | ₩36,050 | ₩36,459 | ₩35,728 | ₩36,131 | +0.22% | 19.5만 |
|---|
| 2026.08.12 | ₩36,372 | ₩36,560 | ₩36,318 | ₩36,412 | +0.11% | 31만 |
|---|
| 2026.08.11 | ₩36,010 | ₩36,506 | ₩35,889 | ₩36,452 | +1.23% | 25.7만 |
|---|
| 2026.08.10 | ₩35,406 | ₩36,357 | ₩35,406 | ₩36,198 | +2.23% | 63.7만 |
|---|
| 2026.08.07 | ₩34,535 | ₩35,098 | ₩34,535 | ₩34,696 | +0.47% | 35.1만 |
|---|
| 2026.08.06 | ₩34,280 | ₩35,031 | ₩34,280 | ₩34,950 | +1.96% | 66.2만 |
|---|
| 2026.08.05 | ₩34,427 | ₩34,481 | ₩34,105 | ₩34,226 | -0.58% | 83만 |
|---|
| 2026.08.04 | ₩34,414 | ₩34,441 | ₩34,052 | ₩34,132 | -0.82% | 76.3만 |
|---|
| 2026.08.03 | ₩34,736 | ₩35,527 | ₩34,736 | ₩35,178 | +1.27% | 41.3만 |
|---|
| 2026.07.31 | ₩36,640 | ₩36,667 | ₩36,211 | ₩36,399 | -0.66% | 38.7만 |
|---|
| 2026.07.30 | ₩36,211 | ₩36,412 | ₩36,144 | ₩36,251 | +0.11% | 43.6만 |
|---|
| 2026.07.29 | ₩36,506 | ₩36,607 | ₩36,050 | ₩36,479 | -0.07% | 44.5만 |
|---|
| 2026.07.28 | ₩35,675 | ₩35,822 | ₩34,991 | ₩35,299 | -1.05% | 27.5만 |
|---|
| 2026.07.27 | ₩36,748 | ₩36,748 | ₩35,929 | ₩35,929 | -2.23% | 62.9만 |
|---|
| 2026.07.24 | ₩37,861 | ₩37,861 | ₩37,324 | ₩37,713 | -0.39% | 52.5만 |
|---|
| 2026.07.23 | ₩38,276 | ₩38,813 | ₩38,276 | ₩38,437 | +0.42% | 31.4만 |
|---|
| 2026.07.22 | ₩37,378 | ₩37,606 | ₩37,297 | ₩37,431 | +0.14% | 39.1만 |
|---|
| 2026.07.21 | ₩36,882 | ₩37,204 | ₩36,882 | ₩37,163 | +0.76% | 48만 |
|---|
| 2026.07.20 | ₩36,372 | ₩36,788 | ₩36,292 | ₩36,680 | +0.85% | 35만 |
|---|
| 2026.07.17 | ₩35,728 | ₩36,412 | ₩35,728 | ₩36,372 | +1.80% | 47만 |
|---|
| 2026.07.16 | ₩36,023 | ₩36,082 | ₩35,554 | ₩35,554 | -1.30% | 25.4만 |
|---|
| 2026.07.15 | ₩36,171 | ₩36,171 | ₩35,500 | ₩35,970 | -0.56% | 32.1만 |
|---|
| 2026.07.14 | ₩36,077 | ₩36,385 | ₩35,795 | ₩36,064 | -0.04% | 35.7만 |
|---|
| 2026.07.13 | ₩35,084 | ₩35,822 | ₩35,050 | ₩35,648 | +1.61% | 45.6만 |
|---|
| 2026.07.10 | ₩34,387 | ₩34,870 | ₩34,387 | ₩34,709 | +0.94% | 73만 |
|---|
| 2026.07.09 | ₩35,044 | ₩35,125 | ₩34,696 | ₩34,803 | -0.69% | 43.9만 |
|---|
| 2026.07.08 | ₩34,910 | ₩35,138 | ₩34,759 | ₩35,084 | +0.50% | 45.6만 |
|---|
| 2026.07.07 | ₩34,883 | ₩35,017 | ₩34,682 | ₩34,910 | +0.08% | 41.2만 |
|---|
| 2026.07.06 | ₩34,548 | ₩35,044 | ₩34,548 | ₩34,964 | +1.20% | 95.8만 |
|---|
| 2026.07.02 | ₩34,561 | ₩34,638 | ₩34,387 | ₩34,454 | -0.31% | 49만 |
|---|
| 2026.07.01 | ₩34,535 | ₩34,709 | ₩34,441 | ₩34,561 | +0.08% | 82.9만 |
|---|
| 2026.06.30 | ₩34,991 | ₩34,991 | ₩34,682 | ₩34,789 | -0.57% | 80.5만 |
|---|
| 2026.06.29 | ₩34,964 | ₩34,964 | ₩34,712 | ₩34,843 | -0.35% | 48만 |
|---|
| 2026.06.26 | ₩34,830 | ₩34,830 | ₩34,655 | ₩34,763 | -0.19% | 29.2만 |
|---|
| 2026.06.25 | ₩35,031 | ₩35,286 | ₩34,924 | ₩35,232 | +0.57% | 74.6만 |
|---|
| 2026.06.24 | ₩35,192 | ₩35,339 | ₩35,071 | ₩35,152 | -0.11% | 39.8만 |
|---|
| 2026.06.23 | ₩35,762 | ₩35,889 | ₩35,675 | ₩35,795 | +0.09% | 45.7만 |
|---|
| 2026.06.22 | ₩36,104 | ₩36,211 | ₩35,943 | ₩36,171 | +0.19% | 47.3만 |
|---|
| 2026.06.18 | ₩36,372 | ₩36,490 | ₩35,983 | ₩36,479 | +0.29% | 49.4만 |
|---|
| 2026.06.17 | ₩36,721 | ₩37,204 | ₩36,452 | ₩36,452 | -0.73% | 51.3만 |
|---|
| 2026.06.16 | ₩36,654 | ₩36,868 | ₩36,439 | ₩36,707 | +0.15% | 55.4만 |
|---|
| 2026.06.15 | ₩37,204 | ₩37,391 | ₩37,016 | ₩37,364 | +0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩38,236 | ₩38,451 | ₩37,800 | ₩37,887 | -0.91% | 48.4만 |
|---|
| 2026.06.11 | ₩38,947 | ₩39,242 | ₩38,256 | ₩38,357 | -1.52% | 29.1만 |
|---|
| 2026.06.10 | ₩38,773 | ₩39,336 | ₩38,735 | ₩39,081 | +0.80% | 50만 |
|---|
| 2026.06.09 | ₩38,786 | ₩38,813 | ₩38,183 | ₩38,732 | -0.14% | 49.7만 |
|---|
| 2026.06.08 | ₩38,907 | ₩39,416 | ₩38,907 | ₩39,148 | +0.62% | 40.2만 |
|---|
| 2026.06.05 | ₩39,296 | ₩39,430 | ₩38,867 | ₩38,947 | -0.89% | 33.6만 |
|---|
| 2026.06.04 | ₩39,430 | ₩39,644 | ₩39,313 | ₩39,537 | +0.27% | 56.3만 |
|---|
| 2026.06.03 | ₩40,167 | ₩40,302 | ₩39,859 | ₩40,100 | -0.17% | 39.1만 |
|---|
| 2026.06.02 | ₩39,618 | ₩39,980 | ₩39,497 | ₩39,886 | +0.68% | 50.2만 |
|---|
| 2026.06.01 | ₩39,162 | ₩40,261 | ₩39,162 | ₩39,671 | +1.30% | 80.5만 |
|---|
| 2026.05.29 | ₩38,665 | ₩38,920 | ₩38,290 | ₩38,732 | +0.17% | 56.1만 |
|---|
| 2026.05.28 | ₩39,403 | ₩39,483 | ₩38,531 | ₩39,068 | -0.85% | 56.4만 |
|---|
| 2026.05.27 | ₩39,081 | ₩39,537 | ₩39,001 | ₩39,202 | +0.31% | 56.1만 |
|---|
| 2026.05.26 | ₩39,993 | ₩40,302 | ₩39,913 | ₩40,020 | +0.07% | 91.2만 |
|---|
| 2026.05.22 | ₩41,307 | ₩41,602 | ₩40,894 | ₩41,173 | -0.32% | 60.3만 |
|---|
| 2026.05.21 | ₩42,622 | ₩42,769 | ₩41,046 | ₩41,495 | -2.64% | 35.7만 |
|---|
| 2026.05.20 | ₩42,997 | ₩42,997 | ₩41,589 | ₩42,058 | -2.18% | 50.9만 |
|---|
| 2026.05.19 | ₩43,346 | ₩43,561 | ₩42,991 | ₩43,373 | +0.06% | 88.7만 |
|---|
| 2026.05.18 | ₩42,769 | ₩43,936 | ₩42,769 | ₩43,091 | +0.75% | 80만 |
|---|
| 2026.05.15 | ₩42,582 | ₩43,038 | ₩42,441 | ₩42,944 | +0.85% | 74.7만 |
|---|
| 2026.05.14 | ₩42,327 | ₩42,575 | ₩42,193 | ₩42,514 | +0.44% | 31.9만 |
|---|
| 2026.05.13 | ₩42,995 | ₩43,265 | ₩42,501 | ₩42,501 | -1.15% | 39.3만 |
|---|
| 2026.05.12 | ₩42,823 | ₩43,158 | ₩42,649 | ₩42,903 | +0.19% | 88.9만 |
|---|
| 2026.05.11 | ₩41,683 | ₩42,166 | ₩41,616 | ₩41,951 | +0.64% | 38.1만 |
|---|
| 2026.05.08 | ₩40,892 | ₩41,495 | ₩40,892 | ₩41,200 | +0.75% | 40만 |
|---|
| 2026.05.07 | ₩40,583 | ₩41,562 | ₩39,980 | ₩41,361 | +1.92% | 38.6만 |
|---|
| 2026.05.06 | ₩41,871 | ₩41,985 | ₩41,297 | ₩41,361 | -1.22% | 103.5만 |
|---|
| 2026.05.05 | ₩43,158 | ₩43,333 | ₩42,984 | ₩43,225 | +0.16% | 37.4만 |
|---|
| 2026.05.04 | ₩43,131 | ₩43,869 | ₩42,877 | ₩43,735 | +1.40% | 46.4만 |
|---|
| 2026.05.01 | ₩43,198 | ₩43,292 | ₩42,689 | ₩42,970 | -0.53% | 51.1만 |
|---|
| 2026.04.30 | ₩42,997 | ₩43,822 | ₩42,957 | ₩43,386 | +0.90% | 31.7만 |
|---|
| 2026.04.29 | ₩42,917 | ₩43,654 | ₩42,917 | ₩43,628 | +1.66% | 50.4만 |
|---|
| 2026.04.28 | ₩41,589 | ₩42,058 | ₩41,412 | ₩42,058 | +1.13% | 40.5만 |
|---|
| 2026.04.27 | ₩40,771 | ₩41,468 | ₩40,731 | ₩41,227 | +1.12% | 55.3만 |
|---|
| 2026.04.24 | ₩40,460 | ₩40,778 | ₩40,316 | ₩40,570 | +0.27% | 116.9만 |
|---|
| 2026.04.23 | ₩40,047 | ₩40,825 | ₩39,926 | ₩40,664 | +1.54% | 42.8만 |
|---|
| 2026.04.22 | ₩39,604 | ₩40,007 | ₩39,604 | ₩39,859 | +0.64% | 50.1만 |
|---|
| 2026.04.21 | ₩38,920 | ₩39,685 | ₩38,786 | ₩39,618 | +1.79% | 35만 |
|---|
| 2026.04.20 | ₩38,491 | ₩38,987 | ₩38,424 | ₩38,759 | +0.70% | 144.4만 |
|---|
| 2026.04.17 | ₩38,196 | ₩38,236 | ₩37,204 | ₩38,062 | -0.35% | 96.8만 |
|---|
| 2026.04.16 | ₩39,551 | ₩40,074 | ₩39,537 | ₩39,725 | +0.44% | 104.7만 |
|---|
| 2026.04.15 | ₩39,309 | ₩39,551 | ₩39,148 | ₩39,296 | -0.03% | 51.9만 |
|---|
| 2026.04.14 | ₩39,805 | ₩39,939 | ₩39,188 | ₩39,363 | -1.11% | 61.1만 |
|---|
| 2026.04.13 | ₩40,570 | ₩40,697 | ₩39,765 | ₩39,926 | -1.59% | 156.8만 |
|---|
| 2026.04.10 | ₩39,349 | ₩39,671 | ₩39,074 | ₩39,202 | -0.37% | 21.5만 |
|---|
| 2026.04.09 | ₩39,524 | ₩39,846 | ₩38,893 | ₩39,483 | -0.10% | 47.5만 |
|---|
| 2026.04.08 | ₩38,370 | ₩39,323 | ₩38,290 | ₩39,081 | +1.85% | 75.2만 |
|---|
| 2026.04.07 | ₩41,750 | ₩41,924 | ₩40,905 | ₩41,240 | -1.22% | 74.3만 |
|---|
| 2026.04.06 | ₩41,442 | ₩41,951 | ₩41,133 | ₩41,522 | +0.19% | 91.6만 |
|---|
| 2026.04.02 | ₩41,173 | ₩41,388 | ₩39,725 | ₩41,227 | +0.13% | 272.8만 |
|---|
| 2026.04.01 | ₩39,752 | ₩39,899 | ₩39,339 | ₩39,524 | -0.57% | 119.6만 |
|---|
| 2026.03.31 | ₩40,932 | ₩41,039 | ₩40,100 | ₩40,530 | -0.98% | 102만 |
|---|
| 2026.03.30 | ₩40,972 | ₩41,319 | ₩40,811 | ₩41,066 | +0.23% | 97.6만 |
|---|
| 2026.03.27 | ₩39,966 | ₩40,599 | ₩39,966 | ₩40,395 | +1.07% | 112.8만 |
|---|
| 2026.03.26 | ₩38,223 | ₩39,698 | ₩38,223 | ₩39,403 | +3.09% | 52.2만 |
|---|
| 2026.03.25 | ₩38,317 | ₩39,443 | ₩38,250 | ₩38,960 | +1.68% | 262.6만 |
|---|
| 2026.03.24 | ₩39,121 | ₩39,524 | ₩38,989 | ₩39,188 | +0.17% | 70.3만 |
|---|
| 2026.03.23 | ₩39,121 | ₩39,497 | ₩38,323 | ₩38,706 | -1.06% | 141만 |
|---|
| 2026.03.20 | ₩40,744 | ₩40,892 | ₩40,288 | ₩40,731 | -0.03% | 150.2만 |
|---|
| 2026.03.19 | ₩41,120 | ₩41,294 | ₩40,248 | ₩40,677 | -1.08% | 74.3만 |
|---|
| 2026.03.18 | ₩41,361 | ₩41,468 | ₩41,106 | ₩41,348 | -0.03% | 242.3만 |
|---|
| 2026.03.17 | ₩40,637 | ₩41,093 | ₩40,637 | ₩41,093 | +1.12% | 46.6만 |
|---|
| 2026.03.16 | ₩40,637 | ₩40,731 | ₩39,993 | ₩40,074 | -1.39% | 47만 |
|---|
| 2026.03.13 | ₩40,892 | ₩40,925 | ₩40,623 | ₩40,825 | -0.16% | 84.7만 |
|---|
| 2026.03.12 | ₩41,079 | ₩41,120 | ₩40,731 | ₩40,892 | -0.46% | 54.3만 |
|---|
| 2026.03.11 | ₩40,744 | ₩40,811 | ₩40,530 | ₩40,597 | -0.36% | 27.5만 |
|---|
| 2026.03.10 | ₩40,838 | ₩40,865 | ₩40,464 | ₩40,811 | -0.07% | 37.9만 |
|---|
| 2026.03.09 | ₩40,704 | ₩40,905 | ₩40,087 | ₩40,328 | -0.92% | 146.4만 |
|---|
| 2026.03.06 | ₩40,543 | ₩40,784 | ₩40,462 | ₩40,530 | -0.03% | 57만 |
|---|
| 2026.03.05 | ₩40,436 | ₩40,530 | ₩40,248 | ₩40,342 | -0.23% | 41.4만 |
|---|
| 2026.03.04 | ₩40,020 | ₩40,530 | ₩40,020 | ₩40,422 | +1.01% | 59.6만 |
|---|
| 2026.03.03 | ₩39,993 | ₩40,100 | ₩39,698 | ₩39,859 | -0.34% | 211만 |
|---|
| 2026.03.02 | ₩40,731 | ₩40,771 | ₩40,251 | ₩40,637 | -0.23% | 29.1만 |
|---|
| 2026.02.27 | ₩40,664 | ₩40,664 | ₩40,328 | ₩40,556 | -0.26% | 43.7만 |
|---|
| 2026.02.26 | ₩40,074 | ₩40,275 | ₩39,913 | ₩40,221 | +0.37% | 18.6만 |
|---|
| 2026.02.25 | ₩40,033 | ₩40,275 | ₩39,913 | ₩40,141 | +0.27% | 25.4만 |
|---|
| 2026.02.24 | ₩39,966 | ₩40,100 | ₩39,851 | ₩40,060 | +0.23% | 13.5만 |
|---|
| 2026.02.23 | ₩40,114 | ₩40,288 | ₩40,061 | ₩40,248 | +0.33% | 36.8만 |
|---|
| 2026.02.20 | ₩39,953 | ₩40,060 | ₩39,698 | ₩39,966 | +0.03% | 36.3만 |
|---|
| 2026.02.19 | ₩39,792 | ₩40,051 | ₩39,779 | ₩39,926 | +0.34% | 58.9만 |
|---|
| 2026.02.18 | ₩39,537 | ₩39,725 | ₩39,524 | ₩39,644 | +0.27% | 52.6만 |
|---|
| 2026.02.17 | ₩38,920 | ₩39,148 | ₩38,920 | ₩39,027 | +0.28% | 22만 |
|---|
| 2026.02.13 | ₩38,612 | ₩38,775 | ₩38,612 | ₩38,665 | +0.14% | 20.1만 |
|---|
| 2026.02.12 | ₩38,867 | ₩38,867 | ₩38,411 | ₩38,478 | -1.00% | 29.3만 |
|---|
| 2026.02.11 | ₩38,786 | ₩38,974 | ₩38,692 | ₩38,813 | +0.07% | 20.9만 |
|---|
| 2026.02.10 | ₩38,478 | ₩38,718 | ₩38,478 | ₩38,531 | +0.14% | 52.5만 |
|---|
| 2026.02.09 | ₩38,089 | ₩38,451 | ₩38,008 | ₩38,451 | +0.95% | 256.7만 |
|---|
| 2026.02.06 | ₩37,700 | ₩38,142 | ₩37,700 | ₩37,995 | +0.78% | 28.1만 |
|---|
| 2026.02.05 | ₩37,807 | ₩37,807 | ₩37,552 | ₩37,700 | -0.28% | 16.3만 |
|---|
| 2026.02.04 | ₩37,780 | ₩38,141 | ₩37,727 | ₩38,008 | +0.60% | 32.4만 |
|---|
| 2026.02.03 | ₩37,351 | ₩37,673 | ₩37,257 | ₩37,619 | +0.72% | 22.1만 |
|---|
| 2026.02.02 | ₩37,257 | ₩37,364 | ₩36,941 | ₩37,056 | -0.54% | 49.4만 |
|---|
| 2026.01.30 | ₩38,330 | ₩38,464 | ₩37,177 | ₩37,619 | -1.85% | 41.1만 |
|---|
| 2026.01.29 | ₩39,095 | ₩39,473 | ₩38,424 | ₩38,907 | -0.48% | 28.9만 |
|---|
| 2026.01.28 | ₩38,343 | ₩38,746 | ₩38,176 | ₩38,746 | +1.05% | 34.7만 |
|---|
| 2026.01.27 | ₩37,928 | ₩38,102 | ₩37,720 | ₩38,035 | +0.28% | 44.3만 |
|---|
| 2026.01.26 | ₩38,089 | ₩38,625 | ₩38,089 | ₩38,250 | +0.42% | 42.7만 |
|---|
| 2026.01.23 | ₩37,244 | ₩37,820 | ₩37,244 | ₩37,820 | +1.55% | 19.4만 |
|---|
| 2026.01.22 | ₩36,922 | ₩37,405 | ₩36,908 | ₩37,324 | +1.09% | 27.5만 |
|---|
| 2026.01.21 | ₩37,163 | ₩37,291 | ₩36,891 | ₩37,069 | -0.25% | 32.1만 |
|---|
| 2026.01.20 | ₩37,069 | ₩37,338 | ₩37,069 | ₩37,217 | +0.40% | 42.7만 |
|---|
| 2026.01.16 | ₩37,177 | ₩37,364 | ₩36,828 | ₩36,962 | -0.58% | 27만 |
|---|
| 2026.01.15 | ₩37,740 | ₩37,740 | ₩37,485 | ₩37,566 | -0.46% | 33.8만 |
|---|
| 2026.01.14 | ₩37,740 | ₩38,022 | ₩37,739 | ₩38,022 | +0.75% | 20만 |
|---|
| 2026.01.13 | ₩37,673 | ₩37,673 | ₩37,445 | ₩37,512 | -0.43% | 17.2만 |
|---|
| 2026.01.12 | ₩37,378 | ₩37,713 | ₩37,378 | ₩37,512 | +0.36% | 34.9만 |
|---|
| 2026.01.09 | ₩37,244 | ₩37,592 | ₩37,159 | ₩37,338 | +0.25% | 63.9만 |
|---|
| 2026.01.08 | ₩36,680 | ₩37,029 | ₩36,680 | ₩36,935 | +0.69% | 50.9만 |
|---|
| 2026.01.07 | ₩37,056 | ₩37,056 | ₩36,801 | ₩36,882 | -0.47% | 33.9만 |
|---|
| 2026.01.06 | ₩37,056 | ₩37,217 | ₩37,002 | ₩37,150 | +0.25% | 48.7만 |
|---|
| 2026.01.05 | ₩36,895 | ₩37,056 | ₩36,815 | ₩36,908 | +0.04% | 36.5만 |
|---|
| 2026.01.02 | ₩36,640 | ₩36,748 | ₩36,426 | ₩36,426 | -0.59% | 63.4만 |
|---|
| 2025.12.31 | ₩36,479 | ₩36,634 | ₩36,292 | ₩36,560 | +0.22% | 57.9만 |
|---|
| 2025.12.30 | ₩36,332 | ₩36,573 | ₩36,251 | ₩36,359 | +0.07% | 31.6만 |
|---|
| 2025.12.29 | ₩36,922 | ₩36,922 | ₩36,292 | ₩36,426 | -1.34% | 46.7만 |
|---|
| 2025.12.26 | ₩36,841 | ₩37,220 | ₩36,841 | ₩37,177 | +0.91% | 31.5만 |
|---|
| 2025.12.24 | ₩36,654 | ₩36,694 | ₩36,439 | ₩36,573 | -0.22% | 25.9만 |
|---|
| 2025.12.23 | ₩36,546 | ₩36,768 | ₩36,520 | ₩36,707 | +0.44% | 28.8만 |
|---|
| 2025.12.22 | ₩36,627 | ₩36,745 | ₩36,587 | ₩36,680 | +0.15% | 73.5만 |
|---|
| 2025.12.19 | ₩36,426 | ₩36,627 | ₩36,426 | ₩36,479 | +0.15% | 31.5만 |
|---|
| 2025.12.18 | ₩36,251 | ₩36,520 | ₩36,204 | ₩36,520 | +0.74% | 39만 |
|---|
| 2025.12.17 | ₩36,238 | ₩36,399 | ₩36,171 | ₩36,278 | +0.11% | 28만 |
|---|
| 2025.12.16 | ₩36,010 | ₩36,265 | ₩36,010 | ₩36,251 | +0.67% | 32.5만 |
|---|
| 2025.12.15 | ₩36,157 | ₩36,176 | ₩36,003 | ₩36,077 | -0.22% | 21.9만 |
|---|
| 2025.12.12 | ₩36,211 | ₩36,211 | ₩35,705 | ₩35,889 | -0.89% | 64.9만 |
|---|
| 2025.12.11 | ₩35,876 | ₩36,023 | ₩35,715 | ₩35,996 | +0.34% | 19만 |
|---|
| 2025.12.10 | ₩35,567 | ₩35,755 | ₩35,473 | ₩35,688 | +0.34% | 20만 |
|---|
| 2025.12.09 | ₩35,648 | ₩35,782 | ₩35,608 | ₩35,782 | +0.38% | 29.9만 |
|---|
| 2025.12.08 | ₩35,648 | ₩35,901 | ₩35,554 | ₩35,742 | +0.26% | 36.1만 |
|---|
| 2025.12.05 | ₩35,943 | ₩36,050 | ₩35,608 | ₩35,701 | -0.67% | 38.7만 |
|---|
| 2025.12.04 | ₩36,292 | ₩36,292 | ₩36,050 | ₩36,144 | -0.41% | 31.1만 |
|---|
| 2025.12.03 | ₩36,412 | ₩36,533 | ₩36,211 | ₩36,211 | -0.55% | 29.7만 |
|---|
| 2025.12.02 | ₩36,479 | ₩36,479 | ₩36,224 | ₩36,466 | -0.04% | 41.8만 |
|---|
| 2025.12.01 | ₩36,573 | ₩36,613 | ₩36,359 | ₩36,479 | -0.26% | 31.8만 |
|---|
| 2025.11.28 | ₩36,882 | ₩36,882 | ₩36,560 | ₩36,627 | -0.69% | 10.2만 |
|---|
| 2025.11.26 | ₩36,131 | ₩36,546 | ₩36,131 | ₩36,426 | +0.82% | 48.3만 |
|---|
| 2025.11.25 | ₩36,211 | ₩36,211 | ₩36,037 | ₩36,131 | -0.22% | 25.3만 |
|---|
| 2025.11.24 | ₩35,742 | ₩36,218 | ₩35,675 | ₩35,903 | +0.45% | 114.8만 |
|---|
| 2025.11.21 | ₩35,889 | ₩36,072 | ₩35,634 | ₩35,970 | +0.22% | 42.9만 |
|---|
| 2025.11.20 | ₩36,546 | ₩36,546 | ₩35,983 | ₩36,090 | -1.25% | 22만 |
|---|
| 2025.11.19 | ₩36,734 | ₩36,734 | ₩36,466 | ₩36,600 | -0.37% | 23.6만 |
|---|
| 2025.11.18 | ₩36,680 | ₩36,868 | ₩36,560 | ₩36,788 | +0.29% | 18.6만 |
|---|
| 2025.11.17 | ₩36,573 | ₩36,922 | ₩36,573 | ₩36,774 | +0.55% | 23.8만 |
|---|
| 2025.11.14 | ₩36,774 | ₩36,801 | ₩36,412 | ₩36,573 | -0.55% | 28.8만 |
|---|
| 2025.11.13 | ₩36,949 | ₩37,029 | ₩36,761 | ₩36,774 | -0.47% | 20.9만 |
|---|
| 2025.11.12 | ₩36,654 | ₩36,781 | ₩36,600 | ₩36,748 | +0.26% | 23.5만 |
|---|
| 2025.11.11 | ₩36,734 | ₩36,815 | ₩36,631 | ₩36,815 | +0.22% | 31.3만 |
|---|
| 2025.11.10 | ₩36,278 | ₩37,284 | ₩36,278 | ₩37,204 | +2.55% | 26.2만 |
|---|
| 2025.11.07 | ₩36,077 | ₩36,265 | ₩36,077 | ₩36,224 | +0.41% | 16.8만 |
|---|
| 2025.11.06 | ₩36,224 | ₩36,224 | ₩35,923 | ₩36,050 | -0.48% | 36만 |
|---|
| 2025.11.05 | ₩36,278 | ₩36,573 | ₩36,224 | ₩36,533 | +0.70% | 32.1만 |
|---|
| 2025.11.04 | ₩36,332 | ₩36,352 | ₩36,131 | ₩36,171 | -0.44% | 34.7만 |
|---|
| 2025.11.03 | ₩36,506 | ₩36,707 | ₩36,452 | ₩36,587 | +0.22% | 71.1만 |
|---|
| 2025.10.31 | ₩36,533 | ₩36,587 | ₩36,385 | ₩36,520 | -0.04% | 84.9만 |
|---|
| 2025.10.30 | ₩36,493 | ₩36,955 | ₩36,372 | ₩36,546 | +0.15% | 141.7만 |
|---|
| 2025.10.29 | ₩36,144 | ₩36,426 | ₩36,144 | ₩36,385 | +0.67% | 30.8만 |
|---|
| 2025.10.28 | ₩36,131 | ₩36,275 | ₩35,889 | ₩36,077 | -0.15% | 31만 |
|---|
| 2025.10.27 | ₩36,868 | ₩36,882 | ₩36,131 | ₩36,332 | -1.46% | 45.2만 |
|---|
| 2025.10.24 | ₩37,431 | ₩37,431 | ₩36,922 | ₩36,922 | -1.36% | 43.6만 |
|---|
| 2025.10.23 | ₩37,767 | ₩38,022 | ₩37,418 | ₩37,485 | -0.75% | 22.2만 |
|---|
| 2025.10.22 | ₩38,236 | ₩38,236 | ₩37,733 | ₩37,834 | -1.05% | 18.3만 |
|---|
| 2025.10.21 | ₩38,129 | ₩38,330 | ₩38,129 | ₩38,209 | +0.21% | 17.5만 |
|---|
| 2025.10.20 | ₩38,357 | ₩38,639 | ₩38,270 | ₩38,598 | +0.63% | 16.2만 |
|---|
| 2025.10.17 | ₩38,799 | ₩38,799 | ₩38,129 | ₩38,236 | -1.45% | 26.4만 |
|---|
| 2025.10.16 | ₩39,041 | ₩39,215 | ₩39,014 | ₩39,175 | +0.34% | 25만 |
|---|
| 2025.10.15 | ₩38,893 | ₩39,081 | ₩38,665 | ₩38,853 | -0.10% | 34.4만 |
|---|
| 2025.10.14 | ₩38,478 | ₩38,853 | ₩38,357 | ₩38,746 | +0.70% | 15.3만 |
|---|
| 2025.10.13 | ₩38,290 | ₩38,735 | ₩38,290 | ₩38,625 | +0.88% | 23.3만 |
|---|
| 2025.10.10 | ₩38,035 | ₩38,183 | ₩37,491 | ₩37,901 | -0.35% | 29.9만 |
|---|