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 | ₩39,147 | ₩39,777 | ₩38,892 | ₩39,147 | 0.00% | 52.2만 |
| 2026.10.08 | ₩39,428 | ₩40,032 | ₩39,254 | ₩39,415 | -0.03% | 53.7만 |
| 2026.10.07 | ₩39,039 | ₩39,200 | ₩38,303 | ₩38,597 | -1.13% | 164.5만 |
| 2026.10.06 | ₩38,127 | ₩38,852 | ₩38,007 | ₩38,798 | +1.76% | 52.2만 |
| 2026.10.05 | ₩38,892 | ₩39,080 | ₩38,476 | ₩38,664 | -0.59% | 129.7만 |
| 2026.10.02 | ₩38,409 | ₩39,093 | ₩37,926 | ₩39,093 | +1.78% | 91.8만 |
| 2026.10.01 | ₩38,677 | ₩39,274 | ₩38,677 | ₩39,214 | +1.39% | 202만 |
| 2026.09.30 | ₩38,986 | ₩39,080 | ₩38,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,677 |
| -0.79% |
| 69.5만 |
| 2026.09.29 | ₩38,020 | ₩38,288 | ₩37,832 | ₩37,993 | -0.07% | 32.6만 |
|---|
| 2026.09.28 | ₩38,986 | ₩39,200 | ₩38,195 | ₩38,704 | -0.72% | 45.3만 |
|---|
| 2026.09.25 | ₩39,039 | ₩39,334 | ₩38,382 | ₩38,811 | -0.58% | 62.1만 |
|---|
| 2026.09.24 | ₩39,630 | ₩40,575 | ₩39,482 | ₩39,790 | +0.41% | 34.7만 |
|---|
| 2026.09.23 | ₩39,482 | ₩39,857 | ₩39,174 | ₩39,831 | +0.88% | 51.2만 |
|---|
| 2026.09.22 | ₩38,878 | ₩39,455 | ₩38,750 | ₩38,959 | +0.21% | 62.5만 |
|---|
| 2026.09.21 | ₩39,375 | ₩39,428 | ₩38,731 | ₩39,106 | -0.68% | 77.8만 |
|---|
| 2026.09.18 | ₩40,340 | ₩40,582 | ₩39,871 | ₩40,005 | -0.83% | 39.4만 |
|---|
| 2026.09.17 | ₩39,965 | ₩40,555 | ₩39,965 | ₩40,206 | +0.60% | 47.7만 |
|---|
| 2026.09.16 | ₩41,588 | ₩41,668 | ₩40,541 | ₩41,118 | -1.13% | 116.4만 |
|---|
| 2026.09.15 | ₩41,118 | ₩41,775 | ₩41,118 | ₩41,574 | +1.11% | 167.3만 |
|---|
| 2026.09.14 | ₩41,386 | ₩41,748 | ₩40,166 | ₩40,622 | -1.85% | 151.1만 |
|---|
| 2026.09.11 | ₩40,461 | ₩40,957 | ₩40,327 | ₩40,622 | +0.40% | 82만 |
|---|
| 2026.09.10 | ₩40,676 | ₩41,722 | ₩40,635 | ₩41,681 | +2.47% | 126.6만 |
|---|
| 2026.09.09 | ₩39,495 | ₩40,032 | ₩39,455 | ₩39,965 | +1.19% | 60.2만 |
|---|
| 2026.09.08 | ₩38,583 | ₩38,905 | ₩38,370 | ₩38,838 | +0.66% | 97.8만 |
|---|
| 2026.09.04 | ₩37,765 | ₩38,262 | ₩37,524 | ₩38,141 | +0.99% | 99만 |
|---|
| 2026.09.03 | ₩38,262 | ₩38,691 | ₩38,074 | ₩38,074 | -0.49% | 60.3만 |
|---|
| 2026.09.02 | ₩38,637 | ₩39,147 | ₩38,503 | ₩38,811 | +0.45% | 103.1만 |
|---|
| 2026.09.01 | ₩38,262 | ₩39,053 | ₩38,221 | ₩38,999 | +1.93% | 88.8만 |
|---|
| 2026.08.31 | ₩37,497 | ₩38,034 | ₩37,497 | ₩37,913 | +1.11% | 82만 |
|---|
| 2026.08.28 | ₩36,760 | ₩37,081 | ₩36,719 | ₩36,910 | +0.41% | 43.7만 |
|---|
| 2026.08.27 | ₩36,304 | ₩37,055 | ₩36,237 | ₩36,853 | +1.51% | 25.4만 |
|---|
| 2026.08.26 | ₩36,035 | ₩36,625 | ₩36,035 | ₩36,196 | +0.45% | 76.5만 |
|---|
| 2026.08.25 | ₩36,719 | ₩36,860 | ₩36,143 | ₩36,223 | -1.35% | 26.8만 |
|---|
| 2026.08.24 | ₩38,114 | ₩38,114 | ₩37,309 | ₩37,403 | -1.86% | 32.1만 |
|---|
| 2026.08.21 | ₩38,423 | ₩38,557 | ₩38,262 | ₩38,288 | -0.35% | 36.6만 |
|---|
| 2026.08.20 | ₩38,221 | ₩38,382 | ₩38,020 | ₩38,195 | -0.07% | 22.9만 |
|---|
| 2026.08.19 | ₩37,537 | ₩37,980 | ₩37,511 | ₩37,712 | +0.46% | 36.3만 |
|---|
| 2026.08.18 | ₩37,551 | ₩37,692 | ₩37,355 | ₩37,457 | -0.25% | 34.5만 |
|---|
| 2026.08.17 | ₩36,746 | ₩37,497 | ₩36,746 | ₩37,390 | +1.75% | 41.5만 |
|---|
| 2026.08.14 | ₩35,861 | ₩36,518 | ₩35,821 | ₩36,465 | +1.68% | 36.3만 |
|---|
| 2026.08.13 | ₩36,049 | ₩36,458 | ₩35,727 | ₩36,129 | +0.22% | 19.5만 |
|---|
| 2026.08.12 | ₩36,371 | ₩36,558 | ₩36,317 | ₩36,411 | +0.11% | 31만 |
|---|
| 2026.08.11 | ₩36,009 | ₩36,505 | ₩35,888 | ₩36,451 | +1.23% | 25.7만 |
|---|
| 2026.08.10 | ₩35,405 | ₩36,356 | ₩35,405 | ₩36,196 | +2.23% | 63.7만 |
|---|
| 2026.08.07 | ₩34,533 | ₩35,097 | ₩34,533 | ₩34,694 | +0.47% | 35.1만 |
|---|
| 2026.08.06 | ₩34,279 | ₩35,030 | ₩34,279 | ₩34,949 | +1.96% | 66.2만 |
|---|
| 2026.08.05 | ₩34,426 | ₩34,480 | ₩34,104 | ₩34,225 | -0.58% | 83만 |
|---|
| 2026.08.04 | ₩34,413 | ₩34,439 | ₩34,051 | ₩34,131 | -0.82% | 76.3만 |
|---|
| 2026.08.03 | ₩34,734 | ₩35,526 | ₩34,734 | ₩35,177 | +1.27% | 41.3만 |
|---|
| 2026.07.31 | ₩36,639 | ₩36,666 | ₩36,210 | ₩36,397 | -0.66% | 38.7만 |
|---|
| 2026.07.30 | ₩36,210 | ₩36,411 | ₩36,143 | ₩36,250 | +0.11% | 43.6만 |
|---|
| 2026.07.29 | ₩36,505 | ₩36,605 | ₩36,049 | ₩36,478 | -0.07% | 44.5만 |
|---|
| 2026.07.28 | ₩35,673 | ₩35,821 | ₩34,989 | ₩35,298 | -1.05% | 27.5만 |
|---|
| 2026.07.27 | ₩36,746 | ₩36,746 | ₩35,928 | ₩35,928 | -2.23% | 62.9만 |
|---|
| 2026.07.24 | ₩37,859 | ₩37,859 | ₩37,323 | ₩37,712 | -0.39% | 52.5만 |
|---|
| 2026.07.23 | ₩38,275 | ₩38,811 | ₩38,275 | ₩38,436 | +0.42% | 31.4만 |
|---|
| 2026.07.22 | ₩37,376 | ₩37,604 | ₩37,296 | ₩37,430 | +0.14% | 39.1만 |
|---|
| 2026.07.21 | ₩36,880 | ₩37,202 | ₩36,880 | ₩37,162 | +0.76% | 48만 |
|---|
| 2026.07.20 | ₩36,371 | ₩36,786 | ₩36,290 | ₩36,679 | +0.85% | 35만 |
|---|
| 2026.07.17 | ₩35,727 | ₩36,411 | ₩35,727 | ₩36,371 | +1.80% | 47만 |
|---|
| 2026.07.16 | ₩36,022 | ₩36,081 | ₩35,553 | ₩35,553 | -1.30% | 25.4만 |
|---|
| 2026.07.15 | ₩36,169 | ₩36,169 | ₩35,499 | ₩35,968 | -0.56% | 32.1만 |
|---|
| 2026.07.14 | ₩36,076 | ₩36,384 | ₩35,794 | ₩36,062 | -0.04% | 35.7만 |
|---|
| 2026.07.13 | ₩35,083 | ₩35,821 | ₩35,048 | ₩35,646 | +1.61% | 45.6만 |
|---|
| 2026.07.10 | ₩34,386 | ₩34,869 | ₩34,386 | ₩34,708 | +0.94% | 73만 |
|---|
| 2026.07.09 | ₩35,043 | ₩35,123 | ₩34,694 | ₩34,802 | -0.69% | 43.9만 |
|---|
| 2026.07.08 | ₩34,909 | ₩35,137 | ₩34,757 | ₩35,083 | +0.50% | 45.6만 |
|---|
| 2026.07.07 | ₩34,882 | ₩35,016 | ₩34,681 | ₩34,909 | +0.08% | 41.2만 |
|---|
| 2026.07.06 | ₩34,547 | ₩35,043 | ₩34,547 | ₩34,962 | +1.20% | 95.8만 |
|---|
| 2026.07.02 | ₩34,560 | ₩34,637 | ₩34,386 | ₩34,453 | -0.31% | 49만 |
|---|
| 2026.07.01 | ₩34,533 | ₩34,708 | ₩34,439 | ₩34,560 | +0.08% | 82.9만 |
|---|
| 2026.06.30 | ₩34,989 | ₩34,989 | ₩34,681 | ₩34,788 | -0.57% | 80.5만 |
|---|
| 2026.06.29 | ₩34,962 | ₩34,962 | ₩34,710 | ₩34,842 | -0.35% | 48만 |
|---|
| 2026.06.26 | ₩34,828 | ₩34,828 | ₩34,654 | ₩34,761 | -0.19% | 29.2만 |
|---|
| 2026.06.25 | ₩35,030 | ₩35,284 | ₩34,922 | ₩35,231 | +0.57% | 74.6만 |
|---|
| 2026.06.24 | ₩35,190 | ₩35,338 | ₩35,070 | ₩35,150 | -0.11% | 39.8만 |
|---|
| 2026.06.23 | ₩35,760 | ₩35,888 | ₩35,673 | ₩35,794 | +0.09% | 45.7만 |
|---|
| 2026.06.22 | ₩36,102 | ₩36,210 | ₩35,941 | ₩36,169 | +0.19% | 47.3만 |
|---|
| 2026.06.18 | ₩36,371 | ₩36,489 | ₩35,982 | ₩36,478 | +0.29% | 49.4만 |
|---|
| 2026.06.17 | ₩36,719 | ₩37,202 | ₩36,451 | ₩36,451 | -0.73% | 51.3만 |
|---|
| 2026.06.16 | ₩36,652 | ₩36,867 | ₩36,438 | ₩36,706 | +0.15% | 55.4만 |
|---|
| 2026.06.15 | ₩37,202 | ₩37,390 | ₩37,014 | ₩37,363 | +0.43% | 45.4만 |
|---|
| 2026.06.12 | ₩38,235 | ₩38,449 | ₩37,799 | ₩37,886 | -0.91% | 48.4만 |
|---|
| 2026.06.11 | ₩38,946 | ₩39,241 | ₩38,255 | ₩38,355 | -1.52% | 29.1만 |
|---|
| 2026.06.10 | ₩38,771 | ₩39,334 | ₩38,734 | ₩39,080 | +0.80% | 50만 |
|---|
| 2026.06.09 | ₩38,785 | ₩38,811 | ₩38,181 | ₩38,731 | -0.14% | 49.7만 |
|---|
| 2026.06.08 | ₩38,905 | ₩39,415 | ₩38,905 | ₩39,147 | +0.62% | 40.2만 |
|---|
| 2026.06.05 | ₩39,294 | ₩39,428 | ₩38,865 | ₩38,946 | -0.89% | 33.6만 |
|---|
| 2026.06.04 | ₩39,428 | ₩39,643 | ₩39,312 | ₩39,536 | +0.27% | 56.3만 |
|---|
| 2026.06.03 | ₩40,166 | ₩40,300 | ₩39,857 | ₩40,099 | -0.17% | 39.1만 |
|---|
| 2026.06.02 | ₩39,616 | ₩39,978 | ₩39,495 | ₩39,884 | +0.68% | 50.2만 |
|---|
| 2026.06.01 | ₩39,160 | ₩40,260 | ₩39,160 | ₩39,670 | +1.30% | 80.5만 |
|---|
| 2026.05.29 | ₩38,664 | ₩38,919 | ₩38,288 | ₩38,731 | +0.17% | 56.1만 |
|---|
| 2026.05.28 | ₩39,402 | ₩39,482 | ₩38,530 | ₩39,066 | -0.85% | 56.4만 |
|---|
| 2026.05.27 | ₩39,080 | ₩39,536 | ₩38,999 | ₩39,200 | +0.31% | 56.1만 |
|---|
| 2026.05.26 | ₩39,992 | ₩40,300 | ₩39,911 | ₩40,018 | +0.07% | 91.2만 |
|---|
| 2026.05.22 | ₩41,306 | ₩41,601 | ₩40,893 | ₩41,172 | -0.32% | 60.3만 |
|---|
| 2026.05.21 | ₩42,620 | ₩42,768 | ₩41,044 | ₩41,494 | -2.64% | 35.7만 |
|---|
| 2026.05.20 | ₩42,996 | ₩42,996 | ₩41,588 | ₩42,057 | -2.18% | 50.9만 |
|---|
| 2026.05.19 | ₩43,344 | ₩43,559 | ₩42,989 | ₩43,371 | +0.06% | 88.7만 |
|---|
| 2026.05.18 | ₩42,768 | ₩43,934 | ₩42,768 | ₩43,090 | +0.75% | 80만 |
|---|
| 2026.05.15 | ₩42,580 | ₩43,036 | ₩42,439 | ₩42,942 | +0.85% | 74.7만 |
|---|
| 2026.05.14 | ₩42,325 | ₩42,573 | ₩42,191 | ₩42,513 | +0.44% | 31.9만 |
|---|
| 2026.05.13 | ₩42,993 | ₩43,264 | ₩42,499 | ₩42,499 | -1.15% | 39.3만 |
|---|
| 2026.05.12 | ₩42,821 | ₩43,157 | ₩42,647 | ₩42,902 | +0.19% | 88.9만 |
|---|
| 2026.05.11 | ₩41,681 | ₩42,164 | ₩41,614 | ₩41,950 | +0.64% | 38.1만 |
|---|
| 2026.05.08 | ₩40,890 | ₩41,494 | ₩40,890 | ₩41,199 | +0.75% | 40만 |
|---|
| 2026.05.07 | ₩40,582 | ₩41,561 | ₩39,978 | ₩41,360 | +1.92% | 38.6만 |
|---|
| 2026.05.06 | ₩41,869 | ₩41,983 | ₩41,295 | ₩41,360 | -1.22% | 103.5만 |
|---|
| 2026.05.05 | ₩43,157 | ₩43,331 | ₩42,982 | ₩43,224 | +0.16% | 37.4만 |
|---|
| 2026.05.04 | ₩43,130 | ₩43,867 | ₩42,875 | ₩43,733 | +1.40% | 46.4만 |
|---|
| 2026.05.01 | ₩43,197 | ₩43,291 | ₩42,687 | ₩42,969 | -0.53% | 51.1만 |
|---|
| 2026.04.30 | ₩42,996 | ₩43,820 | ₩42,955 | ₩43,385 | +0.90% | 31.7만 |
|---|
| 2026.04.29 | ₩42,915 | ₩43,653 | ₩42,915 | ₩43,626 | +1.66% | 50.4만 |
|---|
| 2026.04.28 | ₩41,588 | ₩42,057 | ₩41,410 | ₩42,057 | +1.13% | 40.5만 |
|---|
| 2026.04.27 | ₩40,769 | ₩41,467 | ₩40,729 | ₩41,225 | +1.12% | 55.3만 |
|---|
| 2026.04.24 | ₩40,458 | ₩40,776 | ₩40,315 | ₩40,568 | +0.27% | 116.9만 |
|---|
| 2026.04.23 | ₩40,045 | ₩40,823 | ₩39,925 | ₩40,662 | +1.54% | 42.8만 |
|---|
| 2026.04.22 | ₩39,603 | ₩40,005 | ₩39,603 | ₩39,857 | +0.64% | 50.1만 |
|---|
| 2026.04.21 | ₩38,919 | ₩39,683 | ₩38,785 | ₩39,616 | +1.79% | 35만 |
|---|
| 2026.04.20 | ₩38,490 | ₩38,986 | ₩38,423 | ₩38,758 | +0.70% | 144.4만 |
|---|
| 2026.04.17 | ₩38,195 | ₩38,235 | ₩37,202 | ₩38,060 | -0.35% | 96.8만 |
|---|
| 2026.04.16 | ₩39,549 | ₩40,072 | ₩39,536 | ₩39,723 | +0.44% | 104.7만 |
|---|
| 2026.04.15 | ₩39,308 | ₩39,549 | ₩39,147 | ₩39,294 | -0.03% | 51.9만 |
|---|
| 2026.04.14 | ₩39,804 | ₩39,938 | ₩39,187 | ₩39,361 | -1.11% | 61.1만 |
|---|
| 2026.04.13 | ₩40,568 | ₩40,696 | ₩39,764 | ₩39,925 | -1.59% | 156.8만 |
|---|
| 2026.04.10 | ₩39,348 | ₩39,670 | ₩39,073 | ₩39,200 | -0.37% | 21.5만 |
|---|
| 2026.04.09 | ₩39,522 | ₩39,844 | ₩38,892 | ₩39,482 | -0.10% | 47.5만 |
|---|
| 2026.04.08 | ₩38,369 | ₩39,321 | ₩38,288 | ₩39,080 | +1.85% | 75.2만 |
|---|
| 2026.04.07 | ₩41,748 | ₩41,923 | ₩40,904 | ₩41,239 | -1.22% | 74.3만 |
|---|
| 2026.04.06 | ₩41,440 | ₩41,950 | ₩41,132 | ₩41,520 | +0.19% | 91.6만 |
|---|
| 2026.04.02 | ₩41,172 | ₩41,386 | ₩39,723 | ₩41,225 | +0.13% | 272.8만 |
|---|
| 2026.04.01 | ₩39,750 | ₩39,898 | ₩39,337 | ₩39,522 | -0.57% | 119.6만 |
|---|
| 2026.03.31 | ₩40,930 | ₩41,038 | ₩40,099 | ₩40,528 | -0.98% | 102만 |
|---|
| 2026.03.30 | ₩40,971 | ₩41,318 | ₩40,810 | ₩41,064 | +0.23% | 97.6만 |
|---|
| 2026.03.27 | ₩39,965 | ₩40,598 | ₩39,965 | ₩40,394 | +1.07% | 112.8만 |
|---|
| 2026.03.26 | ₩38,221 | ₩39,697 | ₩38,221 | ₩39,402 | +3.09% | 52.2만 |
|---|
| 2026.03.25 | ₩38,315 | ₩39,442 | ₩38,248 | ₩38,959 | +1.68% | 262.6만 |
|---|
| 2026.03.24 | ₩39,120 | ₩39,522 | ₩38,987 | ₩39,187 | +0.17% | 70.3만 |
|---|
| 2026.03.23 | ₩39,120 | ₩39,495 | ₩38,322 | ₩38,704 | -1.06% | 141만 |
|---|
| 2026.03.20 | ₩40,743 | ₩40,890 | ₩40,287 | ₩40,729 | -0.03% | 150.2만 |
|---|
| 2026.03.19 | ₩41,118 | ₩41,292 | ₩40,246 | ₩40,676 | -1.08% | 74.3만 |
|---|
| 2026.03.18 | ₩41,360 | ₩41,467 | ₩41,105 | ₩41,346 | -0.03% | 242.3만 |
|---|
| 2026.03.17 | ₩40,635 | ₩41,091 | ₩40,635 | ₩41,091 | +1.12% | 46.6만 |
|---|
| 2026.03.16 | ₩40,635 | ₩40,729 | ₩39,992 | ₩40,072 | -1.39% | 47만 |
|---|
| 2026.03.13 | ₩40,890 | ₩40,924 | ₩40,622 | ₩40,823 | -0.16% | 84.7만 |
|---|
| 2026.03.12 | ₩41,078 | ₩41,118 | ₩40,729 | ₩40,890 | -0.46% | 54.3만 |
|---|
| 2026.03.11 | ₩40,743 | ₩40,810 | ₩40,528 | ₩40,595 | -0.36% | 27.5만 |
|---|
| 2026.03.10 | ₩40,836 | ₩40,863 | ₩40,462 | ₩40,810 | -0.07% | 37.9만 |
|---|
| 2026.03.09 | ₩40,702 | ₩40,904 | ₩40,085 | ₩40,327 | -0.92% | 146.4만 |
|---|
| 2026.03.06 | ₩40,541 | ₩40,783 | ₩40,461 | ₩40,528 | -0.03% | 57만 |
|---|
| 2026.03.05 | ₩40,434 | ₩40,528 | ₩40,246 | ₩40,340 | -0.23% | 41.4만 |
|---|
| 2026.03.04 | ₩40,018 | ₩40,528 | ₩40,018 | ₩40,421 | +1.01% | 59.6만 |
|---|
| 2026.03.03 | ₩39,992 | ₩40,099 | ₩39,697 | ₩39,857 | -0.34% | 211만 |
|---|
| 2026.03.02 | ₩40,729 | ₩40,769 | ₩40,249 | ₩40,635 | -0.23% | 29.1만 |
|---|
| 2026.02.27 | ₩40,662 | ₩40,662 | ₩40,327 | ₩40,555 | -0.26% | 43.7만 |
|---|
| 2026.02.26 | ₩40,072 | ₩40,273 | ₩39,911 | ₩40,220 | +0.37% | 18.6만 |
|---|
| 2026.02.25 | ₩40,032 | ₩40,273 | ₩39,911 | ₩40,139 | +0.27% | 25.4만 |
|---|
| 2026.02.24 | ₩39,965 | ₩40,099 | ₩39,849 | ₩40,059 | +0.23% | 13.5만 |
|---|
| 2026.02.23 | ₩40,112 | ₩40,287 | ₩40,060 | ₩40,246 | +0.33% | 36.8만 |
|---|
| 2026.02.20 | ₩39,951 | ₩40,059 | ₩39,697 | ₩39,965 | +0.03% | 36.3만 |
|---|
| 2026.02.19 | ₩39,790 | ₩40,049 | ₩39,777 | ₩39,925 | +0.34% | 58.9만 |
|---|
| 2026.02.18 | ₩39,536 | ₩39,723 | ₩39,522 | ₩39,643 | +0.27% | 52.6만 |
|---|
| 2026.02.17 | ₩38,919 | ₩39,147 | ₩38,919 | ₩39,026 | +0.28% | 22만 |
|---|
| 2026.02.13 | ₩38,610 | ₩38,774 | ₩38,610 | ₩38,664 | +0.14% | 20.1만 |
|---|
| 2026.02.12 | ₩38,865 | ₩38,865 | ₩38,409 | ₩38,476 | -1.00% | 29.3만 |
|---|
| 2026.02.11 | ₩38,785 | ₩38,972 | ₩38,691 | ₩38,811 | +0.07% | 20.9만 |
|---|
| 2026.02.10 | ₩38,476 | ₩38,716 | ₩38,476 | ₩38,530 | +0.14% | 52.5만 |
|---|
| 2026.02.09 | ₩38,087 | ₩38,449 | ₩38,007 | ₩38,449 | +0.95% | 256.7만 |
|---|
| 2026.02.06 | ₩37,698 | ₩38,141 | ₩37,698 | ₩37,993 | +0.78% | 28.1만 |
|---|
| 2026.02.05 | ₩37,806 | ₩37,806 | ₩37,551 | ₩37,698 | -0.28% | 16.3만 |
|---|
| 2026.02.04 | ₩37,779 | ₩38,140 | ₩37,725 | ₩38,007 | +0.60% | 32.4만 |
|---|
| 2026.02.03 | ₩37,350 | ₩37,671 | ₩37,256 | ₩37,618 | +0.72% | 22.1만 |
|---|
| 2026.02.02 | ₩37,256 | ₩37,363 | ₩36,939 | ₩37,055 | -0.54% | 49.4만 |
|---|
| 2026.01.30 | ₩38,329 | ₩38,463 | ₩37,175 | ₩37,618 | -1.85% | 41.1만 |
|---|
| 2026.01.29 | ₩39,093 | ₩39,471 | ₩38,423 | ₩38,905 | -0.48% | 28.9만 |
|---|
| 2026.01.28 | ₩38,342 | ₩38,744 | ₩38,174 | ₩38,744 | +1.05% | 34.7만 |
|---|
| 2026.01.27 | ₩37,926 | ₩38,101 | ₩37,718 | ₩38,034 | +0.28% | 44.3만 |
|---|
| 2026.01.26 | ₩38,087 | ₩38,624 | ₩38,087 | ₩38,248 | +0.42% | 42.7만 |
|---|
| 2026.01.23 | ₩37,242 | ₩37,819 | ₩37,242 | ₩37,819 | +1.55% | 19.4만 |
|---|
| 2026.01.22 | ₩36,920 | ₩37,403 | ₩36,907 | ₩37,323 | +1.09% | 27.5만 |
|---|
| 2026.01.21 | ₩37,162 | ₩37,289 | ₩36,890 | ₩37,068 | -0.25% | 32.1만 |
|---|
| 2026.01.20 | ₩37,068 | ₩37,336 | ₩37,068 | ₩37,216 | +0.40% | 42.7만 |
|---|
| 2026.01.16 | ₩37,175 | ₩37,363 | ₩36,827 | ₩36,961 | -0.58% | 27만 |
|---|
| 2026.01.15 | ₩37,739 | ₩37,739 | ₩37,484 | ₩37,564 | -0.46% | 33.8만 |
|---|
| 2026.01.14 | ₩37,739 | ₩38,020 | ₩37,737 | ₩38,020 | +0.75% | 20만 |
|---|
| 2026.01.13 | ₩37,671 | ₩37,671 | ₩37,444 | ₩37,511 | -0.43% | 17.2만 |
|---|
| 2026.01.12 | ₩37,376 | ₩37,712 | ₩37,376 | ₩37,511 | +0.36% | 34.9만 |
|---|
| 2026.01.09 | ₩37,242 | ₩37,591 | ₩37,158 | ₩37,336 | +0.25% | 63.9만 |
|---|
| 2026.01.08 | ₩36,679 | ₩37,028 | ₩36,679 | ₩36,934 | +0.69% | 50.9만 |
|---|
| 2026.01.07 | ₩37,055 | ₩37,055 | ₩36,800 | ₩36,880 | -0.47% | 33.9만 |
|---|
| 2026.01.06 | ₩37,055 | ₩37,216 | ₩37,001 | ₩37,148 | +0.25% | 48.7만 |
|---|
| 2026.01.05 | ₩36,894 | ₩37,055 | ₩36,813 | ₩36,907 | +0.04% | 36.5만 |
|---|
| 2026.01.02 | ₩36,639 | ₩36,746 | ₩36,424 | ₩36,424 | -0.59% | 63.4만 |
|---|
| 2025.12.31 | ₩36,478 | ₩36,632 | ₩36,290 | ₩36,558 | +0.22% | 57.9만 |
|---|
| 2025.12.30 | ₩36,330 | ₩36,572 | ₩36,250 | ₩36,357 | +0.07% | 31.6만 |
|---|
| 2025.12.29 | ₩36,920 | ₩36,920 | ₩36,290 | ₩36,424 | -1.34% | 46.7만 |
|---|
| 2025.12.26 | ₩36,840 | ₩37,218 | ₩36,840 | ₩37,175 | +0.91% | 31.5만 |
|---|
| 2025.12.24 | ₩36,652 | ₩36,692 | ₩36,438 | ₩36,572 | -0.22% | 25.9만 |
|---|
| 2025.12.23 | ₩36,545 | ₩36,766 | ₩36,518 | ₩36,706 | +0.44% | 28.8만 |
|---|
| 2025.12.22 | ₩36,625 | ₩36,743 | ₩36,585 | ₩36,679 | +0.15% | 73.5만 |
|---|
| 2025.12.19 | ₩36,424 | ₩36,625 | ₩36,424 | ₩36,478 | +0.15% | 31.5만 |
|---|
| 2025.12.18 | ₩36,250 | ₩36,518 | ₩36,203 | ₩36,518 | +0.74% | 39만 |
|---|
| 2025.12.17 | ₩36,237 | ₩36,397 | ₩36,169 | ₩36,277 | +0.11% | 28만 |
|---|
| 2025.12.16 | ₩36,009 | ₩36,263 | ₩36,009 | ₩36,250 | +0.67% | 32.5만 |
|---|
| 2025.12.15 | ₩36,156 | ₩36,175 | ₩36,002 | ₩36,076 | -0.22% | 21.9만 |
|---|
| 2025.12.12 | ₩36,210 | ₩36,210 | ₩35,704 | ₩35,888 | -0.89% | 64.9만 |
|---|
| 2025.12.11 | ₩35,874 | ₩36,022 | ₩35,713 | ₩35,995 | +0.34% | 19만 |
|---|
| 2025.12.10 | ₩35,566 | ₩35,754 | ₩35,472 | ₩35,687 | +0.34% | 20만 |
|---|
| 2025.12.09 | ₩35,646 | ₩35,781 | ₩35,606 | ₩35,781 | +0.38% | 29.9만 |
|---|
| 2025.12.08 | ₩35,646 | ₩35,900 | ₩35,553 | ₩35,740 | +0.26% | 36.1만 |
|---|
| 2025.12.05 | ₩35,941 | ₩36,049 | ₩35,606 | ₩35,700 | -0.67% | 38.7만 |
|---|
| 2025.12.04 | ₩36,290 | ₩36,290 | ₩36,049 | ₩36,143 | -0.41% | 31.1만 |
|---|
| 2025.12.03 | ₩36,411 | ₩36,532 | ₩36,210 | ₩36,210 | -0.55% | 29.7만 |
|---|
| 2025.12.02 | ₩36,478 | ₩36,478 | ₩36,223 | ₩36,465 | -0.04% | 41.8만 |
|---|
| 2025.12.01 | ₩36,572 | ₩36,612 | ₩36,357 | ₩36,478 | -0.26% | 31.8만 |
|---|
| 2025.11.28 | ₩36,880 | ₩36,880 | ₩36,558 | ₩36,625 | -0.69% | 10.2만 |
|---|
| 2025.11.26 | ₩36,129 | ₩36,545 | ₩36,129 | ₩36,424 | +0.82% | 48.3만 |
|---|
| 2025.11.25 | ₩36,210 | ₩36,210 | ₩36,035 | ₩36,129 | -0.22% | 25.3만 |
|---|
| 2025.11.24 | ₩35,740 | ₩36,216 | ₩35,673 | ₩35,901 | +0.45% | 114.8만 |
|---|
| 2025.11.21 | ₩35,888 | ₩36,070 | ₩35,633 | ₩35,968 | +0.22% | 42.9만 |
|---|
| 2025.11.20 | ₩36,545 | ₩36,545 | ₩35,982 | ₩36,089 | -1.25% | 22만 |
|---|
| 2025.11.19 | ₩36,733 | ₩36,733 | ₩36,465 | ₩36,599 | -0.37% | 23.6만 |
|---|
| 2025.11.18 | ₩36,679 | ₩36,867 | ₩36,558 | ₩36,786 | +0.29% | 18.6만 |
|---|
| 2025.11.17 | ₩36,572 | ₩36,920 | ₩36,572 | ₩36,773 | +0.55% | 23.8만 |
|---|
| 2025.11.14 | ₩36,773 | ₩36,800 | ₩36,411 | ₩36,572 | -0.55% | 28.8만 |
|---|
| 2025.11.13 | ₩36,947 | ₩37,028 | ₩36,760 | ₩36,773 | -0.47% | 20.9만 |
|---|
| 2025.11.12 | ₩36,652 | ₩36,780 | ₩36,599 | ₩36,746 | +0.26% | 23.5만 |
|---|
| 2025.11.11 | ₩36,733 | ₩36,813 | ₩36,629 | ₩36,813 | +0.22% | 31.3만 |
|---|
| 2025.11.10 | ₩36,277 | ₩37,283 | ₩36,277 | ₩37,202 | +2.55% | 26.2만 |
|---|
| 2025.11.07 | ₩36,076 | ₩36,263 | ₩36,076 | ₩36,223 | +0.41% | 16.8만 |
|---|
| 2025.11.06 | ₩36,223 | ₩36,223 | ₩35,921 | ₩36,049 | -0.48% | 36만 |
|---|
| 2025.11.05 | ₩36,277 | ₩36,572 | ₩36,223 | ₩36,532 | +0.70% | 32.1만 |
|---|
| 2025.11.04 | ₩36,330 | ₩36,351 | ₩36,129 | ₩36,169 | -0.44% | 34.7만 |
|---|
| 2025.11.03 | ₩36,505 | ₩36,706 | ₩36,451 | ₩36,585 | +0.22% | 71.1만 |
|---|
| 2025.10.31 | ₩36,532 | ₩36,585 | ₩36,384 | ₩36,518 | -0.04% | 84.9만 |
|---|
| 2025.10.30 | ₩36,491 | ₩36,954 | ₩36,371 | ₩36,545 | +0.15% | 141.7만 |
|---|
| 2025.10.29 | ₩36,143 | ₩36,424 | ₩36,143 | ₩36,384 | +0.67% | 30.8만 |
|---|
| 2025.10.28 | ₩36,129 | ₩36,274 | ₩35,888 | ₩36,076 | -0.15% | 31만 |
|---|
| 2025.10.27 | ₩36,867 | ₩36,880 | ₩36,129 | ₩36,330 | -1.46% | 45.2만 |
|---|
| 2025.10.24 | ₩37,430 | ₩37,430 | ₩36,920 | ₩36,920 | -1.36% | 43.6만 |
|---|
| 2025.10.23 | ₩37,765 | ₩38,020 | ₩37,417 | ₩37,484 | -0.75% | 22.2만 |
|---|
| 2025.10.22 | ₩38,235 | ₩38,235 | ₩37,732 | ₩37,832 | -1.05% | 18.3만 |
|---|
| 2025.10.21 | ₩38,127 | ₩38,329 | ₩38,127 | ₩38,208 | +0.21% | 17.5만 |
|---|
| 2025.10.20 | ₩38,355 | ₩38,637 | ₩38,268 | ₩38,597 | +0.63% | 16.2만 |
|---|
| 2025.10.17 | ₩38,798 | ₩38,798 | ₩38,127 | ₩38,235 | -1.45% | 26.4만 |
|---|
| 2025.10.16 | ₩39,039 | ₩39,214 | ₩39,013 | ₩39,174 | +0.34% | 25만 |
|---|
| 2025.10.15 | ₩38,892 | ₩39,080 | ₩38,664 | ₩38,852 | -0.10% | 34.4만 |
|---|
| 2025.10.14 | ₩38,476 | ₩38,852 | ₩38,355 | ₩38,744 | +0.70% | 15.3만 |
|---|
| 2025.10.13 | ₩38,288 | ₩38,734 | ₩38,288 | ₩38,624 | +0.88% | 23.3만 |
|---|
| 2025.10.10 | ₩38,034 | ₩38,181 | ₩37,489 | ₩37,899 | -0.35% | 29.9만 |
|---|