시장 데이터를 불러오는 중
전체 종목
Simplify US Equity PLUS Managed Futures Strategy ETF 과거 주가
Simplify US Equity PLUS Managed Futures Strategy ETF · CTAP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify US Equity PLUS Managed Futures Strategy ETF · CTAP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,863 | ₩41,177 | ₩40,494 | ₩40,608 | -0.62% | 8.6천 |
| 2026.10.08 | ₩40,849 | ₩41,425 | ₩40,648 | ₩40,782 | -0.16% | 8.2천 |
| 2026.10.07 | ₩40,769 | ₩40,769 | ₩39,845 | ₩40,113 | -1.61% | 1.9만 |
| 2026.10.06 | ₩39,751 | ₩40,501 | ₩39,591 | ₩40,461 | +1.79% | 5.2만 |
| 2026.10.05 | ₩40,059 | ₩40,180 | ₩39,899 | ₩39,912 | -0.37% | 1.3만 |
| 2026.10.02 | ₩39,403 | ₩40,166 | ₩39,243 | ₩40,124 | +1.83% | 1.9만 |
| 2026.10.01 | ₩39,229 | ₩40,166 | ₩39,229 | ₩39,939 | +1.81% | 1.2만 |
| 2026.09.30 | ₩39,979 | ₩40,066 | ₩39,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,283 |
| -1.74% |
| 3만 |
| 2026.09.29 | ₩38,961 | ₩39,002 | ₩38,627 | ₩38,627 | -0.86% | 1.7만 |
|---|
| 2026.09.28 | ₩40,140 | ₩40,140 | ₩39,376 | ₩39,617 | -1.30% | 1.7만 |
|---|
| 2026.09.25 | ₩40,367 | ₩40,515 | ₩39,818 | ₩40,086 | -0.70% | 2만 |
|---|
| 2026.09.24 | ₩41,345 | ₩41,686 | ₩40,943 | ₩41,171 | -0.42% | 1.3만 |
|---|
| 2026.09.23 | ₩40,963 | ₩41,238 | ₩40,756 | ₩41,238 | +0.67% | 9.8천 |
|---|
| 2026.09.22 | ₩40,448 | ₩41,180 | ₩40,448 | ₩40,689 | +0.60% | 3.8만 |
|---|
| 2026.09.21 | ₩40,407 | ₩41,177 | ₩40,407 | ₩40,849 | +1.09% | 4.7만 |
|---|
| 2026.09.18 | ₩41,572 | ₩41,646 | ₩40,836 | ₩41,160 | -0.99% | 1.6만 |
|---|
| 2026.09.17 | ₩41,184 | ₩41,693 | ₩41,063 | ₩41,130 | -0.13% | 3.6만 |
|---|
| 2026.09.16 | ₩42,469 | ₩42,670 | ₩41,519 | ₩41,765 | -1.66% | 8.3만 |
|---|
| 2026.09.15 | ₩42,014 | ₩42,617 | ₩42,014 | ₩42,422 | +0.97% | 4.7만 |
|---|
| 2026.09.14 | ₩42,456 | ₩42,724 | ₩41,331 | ₩41,606 | -2.00% | 4만 |
|---|
| 2026.09.11 | ₩40,836 | ₩42,175 | ₩40,836 | ₩41,974 | +2.79% | 3.5만 |
|---|
| 2026.09.10 | ₩41,505 | ₩42,630 | ₩41,505 | ₩42,630 | +2.71% | 2.9만 |
|---|
| 2026.09.09 | ₩40,903 | ₩41,238 | ₩40,729 | ₩41,122 | +0.54% | 1.5만 |
|---|
| 2026.09.08 | ₩40,233 | ₩40,287 | ₩39,899 | ₩40,065 | -0.42% | 3.1만 |
|---|
| 2026.09.04 | ₩39,202 | ₩39,684 | ₩39,202 | ₩39,597 | +1.01% | 9.4천 |
|---|
| 2026.09.03 | ₩39,792 | ₩40,314 | ₩39,671 | ₩39,857 | +0.16% | 3.4만 |
|---|
| 2026.09.02 | ₩39,845 | ₩40,394 | ₩39,651 | ₩40,073 | +0.57% | 2.2만 |
|---|
| 2026.09.01 | ₩39,410 | ₩40,106 | ₩39,410 | ₩40,059 | +1.65% | 4.5만 |
|---|
| 2026.08.31 | ₩38,828 | ₩39,363 | ₩38,828 | ₩39,162 | +0.86% | 21.6만 |
|---|
| 2026.08.28 | ₩38,346 | ₩38,868 | ₩38,305 | ₩38,372 | +0.07% | 4.5만 |
|---|
| 2026.08.27 | ₩37,890 | ₩38,613 | ₩37,823 | ₩38,319 | +1.13% | 8만 |
|---|
| 2026.08.26 | ₩37,395 | ₩37,810 | ₩37,395 | ₩37,475 | +0.21% | 8.9천 |
|---|
| 2026.08.25 | ₩38,064 | ₩38,064 | ₩37,355 | ₩37,355 | -1.86% | 5.7만 |
|---|
| 2026.08.24 | ₩39,082 | ₩39,082 | ₩38,466 | ₩38,560 | -1.34% | 2만 |
|---|
| 2026.08.21 | ₩39,617 | ₩39,872 | ₩39,510 | ₩39,522 | -0.24% | 1.8만 |
|---|
| 2026.08.20 | ₩39,604 | ₩39,604 | ₩39,296 | ₩39,335 | -0.68% | 2.4만 |
|---|
| 2026.08.19 | ₩39,002 | ₩39,443 | ₩38,921 | ₩39,229 | +0.58% | 2.8만 |
|---|
| 2026.08.18 | ₩38,868 | ₩39,002 | ₩38,680 | ₩38,790 | -0.20% | 1.7만 |
|---|
| 2026.08.17 | ₩38,372 | ₩39,015 | ₩38,319 | ₩38,908 | +1.40% | 3.9만 |
|---|
| 2026.08.14 | ₩37,609 | ₩38,131 | ₩37,609 | ₩38,091 | +1.28% | 2.6만 |
|---|
| 2026.08.13 | ₩37,556 | ₩38,131 | ₩37,482 | ₩37,763 | +0.55% | 1.3만 |
|---|
| 2026.08.12 | ₩37,770 | ₩38,024 | ₩37,770 | ₩37,897 | +0.34% | 1.3만 |
|---|
| 2026.08.11 | ₩37,395 | ₩37,850 | ₩37,395 | ₩37,850 | +1.22% | 2.8만 |
|---|
| 2026.08.10 | ₩37,033 | ₩37,898 | ₩37,033 | ₩37,703 | +1.81% | 2.8만 |
|---|
| 2026.08.07 | ₩36,015 | ₩36,444 | ₩36,015 | ₩36,132 | +0.33% | 1.6만 |
|---|
| 2026.08.06 | ₩36,150 | ₩36,404 | ₩35,735 | ₩36,181 | +0.09% | 1.6만 |
|---|
| 2026.08.05 | ₩35,949 | ₩36,143 | ₩35,561 | ₩35,721 | -0.63% | 4.9만 |
|---|
| 2026.08.04 | ₩35,306 | ₩35,614 | ₩35,172 | ₩35,400 | +0.27% | 3.1만 |
|---|
| 2026.08.03 | ₩35,775 | ₩35,976 | ₩35,514 | ₩35,815 | +0.11% | 6만 |
|---|
| 2026.07.31 | ₩36,779 | ₩36,913 | ₩36,391 | ₩36,645 | -0.36% | 12.4만 |
|---|
| 2026.07.30 | ₩36,043 | ₩36,377 | ₩36,043 | ₩36,243 | +0.56% | 2.3만 |
|---|
| 2026.07.29 | ₩36,297 | ₩36,618 | ₩36,029 | ₩36,083 | -0.59% | 6.8만 |
|---|
| 2026.07.28 | ₩35,614 | ₩35,688 | ₩35,159 | ₩35,306 | -0.86% | 1.1만 |
|---|
| 2026.07.27 | ₩37,569 | ₩37,569 | ₩35,708 | ₩35,748 | -4.85% | 42.6만 |
|---|
| 2026.07.24 | ₩36,900 | ₩37,743 | ₩36,900 | ₩37,569 | +1.81% | 1.5만 |
|---|
| 2026.07.23 | ₩38,680 | ₩38,680 | ₩38,131 | ₩38,131 | -1.42% | 1.9만 |
|---|
| 2026.07.22 | ₩38,319 | ₩38,319 | ₩37,904 | ₩37,971 | -0.91% | 86.6만 |
|---|
| 2026.07.21 | ₩37,515 | ₩37,742 | ₩37,422 | ₩37,649 | +0.36% | 319.5만 |
|---|
| 2026.07.20 | ₩36,792 | ₩37,114 | ₩36,792 | ₩36,913 | +0.33% | 1.2만 |
|---|
| 2026.07.17 | ₩36,270 | ₩36,902 | ₩36,270 | ₩36,602 | +0.92% | 4.8만 |
|---|
| 2026.07.16 | ₩36,766 | ₩37,756 | ₩36,284 | ₩36,377 | -1.06% | 2.3만 |
|---|
| 2026.07.15 | ₩36,873 | ₩36,953 | ₩36,364 | ₩36,866 | -0.02% | 2.4만 |
|---|
| 2026.07.14 | ₩36,966 | ₩37,047 | ₩36,632 | ₩36,819 | -0.40% | 3.5만 |
|---|
| 2026.07.13 | ₩35,561 | ₩36,545 | ₩35,561 | ₩36,324 | +2.15% | 10.1만 |
|---|
| 2026.07.10 | ₩35,480 | ₩35,587 | ₩35,266 | ₩35,561 | +0.23% | 2.4만 |
|---|
| 2026.07.09 | ₩35,608 | ₩35,721 | ₩35,360 | ₩35,520 | -0.24% | 5.2만 |
|---|
| 2026.07.08 | ₩35,333 | ₩35,775 | ₩35,159 | ₩35,603 | +0.77% | 3.4만 |
|---|
| 2026.07.07 | ₩35,628 | ₩35,641 | ₩35,159 | ₩35,507 | -0.34% | 3.2만 |
|---|
| 2026.07.06 | ₩34,864 | ₩35,869 | ₩34,864 | ₩35,668 | +2.30% | 7.1만 |
|---|
| 2026.07.02 | ₩35,126 | ₩35,286 | ₩34,677 | ₩34,985 | -0.40% | 7.8만 |
|---|
| 2026.07.01 | ₩34,958 | ₩35,373 | ₩34,838 | ₩35,146 | +0.54% | 3.9만 |
|---|
| 2026.06.30 | ₩35,146 | ₩35,427 | ₩35,146 | ₩35,360 | +0.61% | 1.5만 |
|---|
| 2026.06.29 | ₩34,771 | ₩35,226 | ₩34,677 | ₩35,147 | +1.08% | 12.9만 |
|---|
| 2026.06.26 | ₩34,423 | ₩34,851 | ₩34,155 | ₩34,155 | -0.78% | 5.7만 |
|---|
| 2026.06.25 | ₩35,333 | ₩35,333 | ₩34,811 | ₩35,025 | -0.87% | 7.3만 |
|---|
| 2026.06.24 | ₩35,333 | ₩35,735 | ₩35,092 | ₩35,253 | -0.23% | 4.8만 |
|---|
| 2026.06.23 | ₩36,150 | ₩36,551 | ₩35,815 | ₩35,815 | -0.93% | 5.8만 |
|---|
| 2026.06.22 | ₩37,074 | ₩37,207 | ₩36,680 | ₩36,900 | -0.47% | 3.1만 |
|---|
| 2026.06.18 | ₩37,187 | ₩37,408 | ₩36,819 | ₩37,301 | +0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩37,810 | ₩38,105 | ₩36,846 | ₩36,846 | -2.55% | 3만 |
|---|
| 2026.06.16 | ₩37,917 | ₩38,105 | ₩37,569 | ₩37,716 | -0.53% | 4.1만 |
|---|
| 2026.06.15 | ₩38,212 | ₩38,627 | ₩38,185 | ₩38,520 | +0.81% | 7.5만 |
|---|
| 2026.06.12 | ₩38,720 | ₩38,854 | ₩38,346 | ₩38,453 | -0.69% | 7.1만 |
|---|
| 2026.06.11 | ₩38,881 | ₩39,169 | ₩38,640 | ₩38,734 | -0.38% | 2.1만 |
|---|
| 2026.06.10 | ₩38,868 | ₩39,323 | ₩38,734 | ₩38,801 | -0.17% | 2.6만 |
|---|
| 2026.06.09 | ₩39,524 | ₩39,524 | ₩38,051 | ₩38,988 | -1.36% | 5.1만 |
|---|
| 2026.06.08 | ₩39,992 | ₩40,173 | ₩39,617 | ₩39,617 | -0.94% | 3.9만 |
|---|
| 2026.06.05 | ₩40,488 | ₩40,675 | ₩39,176 | ₩39,243 | -3.08% | 7.3만 |
|---|
| 2026.06.04 | ₩40,581 | ₩41,197 | ₩40,515 | ₩41,037 | +1.12% | 15.3만 |
|---|
| 2026.06.03 | ₩41,673 | ₩41,706 | ₩41,385 | ₩41,505 | -0.40% | 5.8만 |
|---|
| 2026.06.02 | ₩41,519 | ₩41,639 | ₩41,090 | ₩41,639 | +0.29% | 5.8만 |
|---|
| 2026.06.01 | ₩40,742 | ₩41,693 | ₩40,729 | ₩41,358 | +1.51% | 7.8만 |
|---|
| 2026.05.29 | ₩40,180 | ₩40,274 | ₩39,778 | ₩40,220 | +0.10% | 7.6만 |
|---|
| 2026.05.28 | ₩40,608 | ₩40,608 | ₩40,166 | ₩40,528 | -0.20% | 6.7만 |
|---|
| 2026.05.27 | ₩40,166 | ₩40,715 | ₩40,166 | ₩40,336 | +0.42% | 7만 |
|---|
| 2026.05.26 | ₩41,519 | ₩41,612 | ₩41,050 | ₩41,267 | -0.61% | 6.3만 |
|---|
| 2026.05.22 | ₩41,786 | ₩42,483 | ₩41,786 | ₩42,081 | +0.70% | 3.4만 |
|---|
| 2026.05.21 | ₩43,125 | ₩43,125 | ₩41,720 | ₩42,121 | -2.33% | 9.9만 |
|---|
| 2026.05.20 | ₩43,112 | ₩43,116 | ₩42,135 | ₩42,442 | -1.55% | 6.5만 |
|---|
| 2026.05.19 | ₩43,527 | ₩43,621 | ₩43,058 | ₩43,386 | -0.32% | 1.9만 |
|---|
| 2026.05.18 | ₩43,206 | ₩43,950 | ₩43,165 | ₩43,389 | +0.42% | 5.6만 |
|---|
| 2026.05.15 | ₩43,179 | ₩43,566 | ₩42,965 | ₩43,366 | +0.43% | 7.4만 |
|---|
| 2026.05.14 | ₩43,313 | ₩43,514 | ₩43,112 | ₩43,447 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩43,393 | ₩43,647 | ₩43,112 | ₩43,206 | -0.43% | 3.2만 |
|---|
| 2026.05.12 | ₩43,259 | ₩43,420 | ₩42,757 | ₩43,353 | +0.22% | 18.6만 |
|---|
| 2026.05.11 | ₩41,987 | ₩42,637 | ₩41,974 | ₩42,483 | +1.18% | 5.3만 |
|---|
| 2026.05.08 | ₩40,822 | ₩41,800 | ₩40,822 | ₩41,521 | +1.71% | 6.4만 |
|---|
| 2026.05.07 | ₩40,836 | ₩41,398 | ₩40,207 | ₩41,345 | +1.25% | 7.7만 |
|---|
| 2026.05.06 | ₩41,760 | ₩41,773 | ₩41,358 | ₩41,572 | -0.45% | 4.4만 |
|---|
| 2026.05.05 | ₩45,040 | ₩45,040 | ₩42,242 | ₩42,737 | -5.11% | 8.1만 |
|---|
| 2026.05.04 | ₩42,469 | ₩43,072 | ₩42,295 | ₩42,894 | +1.00% | 4.1만 |
|---|
| 2026.05.01 | ₩42,570 | ₩42,724 | ₩42,242 | ₩42,315 | -0.60% | 5.1만 |
|---|
| 2026.04.30 | ₩42,068 | ₩44,990 | ₩41,960 | ₩42,804 | +1.75% | 4.6만 |
|---|
| 2026.04.29 | ₩41,786 | ₩42,469 | ₩41,786 | ₩42,469 | +1.63% | 2.4만 |
|---|
| 2026.04.28 | ₩40,581 | ₩41,840 | ₩40,434 | ₩40,936 | +0.87% | 2.2만 |
|---|
| 2026.04.27 | ₩39,711 | ₩40,608 | ₩39,711 | ₩40,407 | +1.75% | 5.4만 |
|---|
| 2026.04.24 | ₩39,176 | ₩39,651 | ₩39,176 | ₩39,625 | +1.15% | 2만 |
|---|
| 2026.04.23 | ₩38,841 | ₩40,153 | ₩38,841 | ₩39,323 | +1.24% | 2.3만 |
|---|
| 2026.04.22 | ₩38,412 | ₩38,695 | ₩38,332 | ₩38,546 | +0.35% | 7만 |
|---|
| 2026.04.21 | ₩37,542 | ₩38,044 | ₩37,469 | ₩37,917 | +1.00% | 6.9만 |
|---|
| 2026.04.20 | ₩36,886 | ₩37,663 | ₩36,886 | ₩37,408 | +1.42% | 2.6만 |
|---|
| 2026.04.17 | ₩36,819 | ₩40,903 | ₩35,373 | ₩36,906 | +0.24% | 21.5만 |
|---|
| 2026.04.16 | ₩37,877 | ₩38,332 | ₩37,877 | ₩37,930 | +0.14% | 2.5만 |
|---|
| 2026.04.15 | ₩37,355 | ₩41,211 | ₩37,194 | ₩37,602 | +0.66% | 2.2만 |
|---|
| 2026.04.14 | ₩37,489 | ₩37,566 | ₩37,007 | ₩37,295 | -0.52% | 4.9만 |
|---|
| 2026.04.13 | ₩37,355 | ₩37,689 | ₩37,087 | ₩37,368 | +0.04% | 2.4만 |
|---|
| 2026.04.10 | ₩36,444 | ₩36,752 | ₩36,167 | ₩36,351 | -0.26% | 2.9만 |
|---|
| 2026.04.09 | ₩36,444 | ₩36,712 | ₩36,170 | ₩36,673 | +0.63% | 2.3만 |
|---|
| 2026.04.08 | ₩35,480 | ₩36,156 | ₩35,267 | ₩36,083 | +1.70% | 15.6만 |
|---|
| 2026.04.07 | ₩37,181 | ₩37,368 | ₩36,712 | ₩36,993 | -0.50% | 4.8만 |
|---|
| 2026.04.06 | ₩37,382 | ₩37,489 | ₩37,033 | ₩37,368 | -0.04% | 3만 |
|---|
| 2026.04.02 | ₩36,337 | ₩36,926 | ₩35,279 | ₩36,916 | +1.59% | 5.7만 |
|---|
| 2026.04.01 | ₩35,239 | ₩35,688 | ₩35,186 | ₩35,286 | +0.13% | 1.5만 |
|---|
| 2026.03.31 | ₩35,668 | ₩35,909 | ₩35,534 | ₩35,858 | +0.53% | 2.7만 |
|---|
| 2026.03.30 | ₩35,748 | ₩35,808 | ₩35,199 | ₩35,441 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩35,025 | ₩35,186 | ₩34,811 | ₩34,985 | -0.11% | 3.3만 |
|---|
| 2026.03.26 | ₩34,945 | ₩35,186 | ₩34,713 | ₩34,744 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩34,704 | ₩35,186 | ₩34,302 | ₩35,111 | +1.17% | 1.2만 |
|---|
| 2026.03.24 | ₩34,918 | ₩35,293 | ₩34,799 | ₩34,958 | +0.12% | 1.1만 |
|---|
| 2026.03.23 | ₩35,628 | ₩35,628 | ₩34,623 | ₩34,838 | -2.22% | 2.3만 |
|---|
| 2026.03.20 | ₩36,592 | ₩36,592 | ₩36,031 | ₩36,056 | -1.46% | 1.5만 |
|---|
| 2026.03.19 | ₩37,207 | ₩37,207 | ₩36,356 | ₩36,691 | -1.39% | 2.3만 |
|---|
| 2026.03.18 | ₩37,689 | ₩37,971 | ₩37,382 | ₩37,462 | -0.60% | 7.4만 |
|---|
| 2026.03.17 | ₩37,315 | ₩37,716 | ₩37,315 | ₩37,716 | +1.08% | 1.6만 |
|---|
| 2026.03.16 | ₩37,341 | ₩37,361 | ₩36,526 | ₩36,581 | -2.04% | 2.7만 |
|---|
| 2026.03.13 | ₩37,368 | ₩37,435 | ₩36,866 | ₩36,966 | -1.07% | 2.6만 |
|---|
| 2026.03.12 | ₩37,663 | ₩37,728 | ₩37,141 | ₩37,141 | -1.39% | 2.4만 |
|---|
| 2026.03.11 | ₩37,649 | ₩37,783 | ₩37,368 | ₩37,552 | -0.26% | 2.1만 |
|---|
| 2026.03.10 | ₩37,864 | ₩38,078 | ₩37,649 | ₩37,735 | -0.34% | 3.8만 |
|---|
| 2026.03.09 | ₩37,020 | ₩38,901 | ₩36,685 | ₩37,248 | +0.61% | 6.5만 |
|---|
| 2026.03.06 | ₩37,475 | ₩37,904 | ₩37,214 | ₩37,582 | +0.29% | 7.9만 |
|---|
| 2026.03.05 | ₩37,783 | ₩37,964 | ₩37,422 | ₩37,698 | -0.23% | 1.8만 |
|---|
| 2026.03.04 | ₩37,408 | ₩38,158 | ₩37,408 | ₩38,078 | +1.79% | 3.1만 |
|---|
| 2026.03.03 | ₩36,659 | ₩37,623 | ₩36,551 | ₩37,221 | +1.53% | 42.4만 |
|---|
| 2026.03.02 | ₩37,904 | ₩38,332 | ₩37,877 | ₩38,292 | +1.02% | 1.3만 |
|---|
| 2026.02.27 | ₩36,966 | ₩39,269 | ₩36,966 | ₩38,198 | +3.33% | 2.6만 |
|---|
| 2026.02.26 | ₩38,078 | ₩38,131 | ₩37,636 | ₩37,997 | -0.21% | 1.6만 |
|---|
| 2026.02.25 | ₩37,904 | ₩39,122 | ₩37,770 | ₩38,024 | +0.32% | 3.1만 |
|---|
| 2026.02.24 | ₩37,308 | ₩38,011 | ₩37,221 | ₩37,785 | +1.28% | 3.1만 |
|---|
| 2026.02.23 | ₩37,462 | ₩38,908 | ₩37,288 | ₩37,462 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩37,355 | ₩37,649 | ₩37,248 | ₩37,605 | +0.67% | 3만 |
|---|
| 2026.02.19 | ₩37,234 | ₩38,573 | ₩37,221 | ₩37,368 | +0.36% | 3.3만 |
|---|
| 2026.02.18 | ₩37,033 | ₩38,196 | ₩36,900 | ₩37,206 | +0.47% | 29.2만 |
|---|
| 2026.02.17 | ₩36,123 | ₩36,605 | ₩36,029 | ₩36,484 | +1.00% | 2.3만 |
|---|
| 2026.02.13 | ₩35,735 | ₩38,961 | ₩35,735 | ₩36,096 | +1.01% | 2.4만 |
|---|
| 2026.02.12 | ₩36,684 | ₩37,489 | ₩35,802 | ₩35,802 | -2.41% | 3.8만 |
|---|
| 2026.02.11 | ₩36,926 | ₩37,221 | ₩36,585 | ₩36,900 | -0.07% | 1.5만 |
|---|
| 2026.02.10 | ₩36,592 | ₩38,252 | ₩36,551 | ₩36,551 | -0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩35,976 | ₩36,592 | ₩35,855 | ₩36,491 | +1.43% | 286.4만 |
|---|
| 2026.02.06 | ₩35,641 | ₩35,941 | ₩35,454 | ₩35,941 | +0.84% | 1.1만 |
|---|
| 2026.02.05 | ₩34,998 | ₩35,186 | ₩34,811 | ₩34,899 | -0.28% | 4.6천 |
|---|
| 2026.02.04 | ₩35,735 | ₩35,782 | ₩35,480 | ₩35,678 | -0.16% | 1.8만 |
|---|
| 2026.02.03 | ₩35,587 | ₩35,587 | ₩35,013 | ₩35,573 | -0.04% | 1.1만 |
|---|
| 2026.02.02 | ₩35,219 | ₩35,500 | ₩35,105 | ₩35,405 | +0.53% | 2.4만 |
|---|
| 2026.01.30 | ₩36,310 | ₩37,288 | ₩35,032 | ₩35,587 | -1.99% | 7.8만 |
|---|
| 2026.01.29 | ₩37,649 | ₩37,649 | ₩36,418 | ₩37,142 | -1.35% | 2만 |
|---|
| 2026.01.28 | ₩36,645 | ₩36,953 | ₩36,431 | ₩36,917 | +0.74% | 1.8만 |
|---|
| 2026.01.27 | ₩36,135 | ₩36,286 | ₩36,016 | ₩36,286 | +0.42% | 8.1천 |
|---|
| 2026.01.26 | ₩36,096 | ₩36,497 | ₩36,083 | ₩36,142 | +0.13% | 14.6만 |
|---|
| 2026.01.23 | ₩35,225 | ₩35,641 | ₩35,225 | ₩35,545 | +0.91% | 2.3만 |
|---|
| 2026.01.22 | ₩34,731 | ₩35,213 | ₩34,684 | ₩35,089 | +1.03% | 9.1천 |
|---|
| 2026.01.21 | ₩34,744 | ₩34,918 | ₩34,423 | ₩34,775 | +0.09% | 1.9만 |
|---|
| 2026.01.20 | ₩34,476 | ₩34,838 | ₩34,384 | ₩34,424 | -0.15% | 3.1만 |
|---|
| 2026.01.16 | ₩35,454 | ₩35,454 | ₩34,840 | ₩35,073 | -1.07% | 8천 |
|---|
| 2026.01.15 | ₩35,681 | ₩35,855 | ₩35,562 | ₩35,562 | -0.33% | 1.4만 |
|---|
| 2026.01.14 | ₩35,788 | ₩36,284 | ₩35,500 | ₩35,875 | +0.24% | 9천 |
|---|
| 2026.01.13 | ₩35,756 | ₩35,882 | ₩35,514 | ₩35,578 | -0.50% | 2.3만 |
|---|
| 2026.01.12 | ₩35,475 | ₩35,882 | ₩35,475 | ₩35,823 | +0.98% | 1.3만 |
|---|
| 2026.01.09 | ₩35,360 | ₩35,802 | ₩35,279 | ₩35,668 | +0.87% | 7천 |
|---|
| 2026.01.08 | ₩34,744 | ₩35,293 | ₩34,744 | ₩34,998 | +0.73% | 11.5만 |
|---|
| 2026.01.07 | ₩35,072 | ₩35,226 | ₩34,958 | ₩34,958 | -0.32% | 7.7만 |
|---|
| 2026.01.06 | ₩35,146 | ₩35,802 | ₩35,079 | ₩35,241 | +0.27% | 8.6천 |
|---|
| 2026.01.05 | ₩34,957 | ₩35,012 | ₩34,765 | ₩34,765 | -0.55% | 2.1만 |
|---|
| 2026.01.02 | ₩34,476 | ₩34,610 | ₩34,120 | ₩34,191 | -0.83% | 2.3만 |
|---|
| 2025.12.31 | ₩34,436 | ₩34,490 | ₩34,275 | ₩34,297 | -0.40% | 7.8천 |
|---|
| 2025.12.30 | ₩34,342 | ₩34,476 | ₩34,273 | ₩34,404 | +0.18% | 1.5만 |
|---|
| 2025.12.29 | ₩35,146 | ₩35,146 | ₩34,235 | ₩34,476 | -1.90% | 2.2만 |
|---|
| 2025.12.26 | ₩35,079 | ₩35,306 | ₩35,038 | ₩35,255 | +0.50% | 5.4천 |
|---|
| 2025.12.24 | ₩34,717 | ₩34,765 | ₩34,508 | ₩34,765 | +0.14% | 4.7천 |
|---|
| 2025.12.23 | ₩34,650 | ₩34,955 | ₩34,436 | ₩34,773 | +0.36% | 1.5만 |
|---|
| 2025.12.22 | ₩34,582 | ₩34,677 | ₩34,456 | ₩34,543 | -0.11% | 1.5만 |
|---|
| 2025.12.19 | ₩34,168 | ₩34,168 | ₩34,112 | ₩34,112 | -0.16% | 500 |
|---|
| 2025.12.18 | ₩33,937 | ₩33,994 | ₩33,706 | ₩33,868 | -0.20% | 7.2천 |
|---|
| 2025.12.17 | ₩33,796 | ₩33,796 | ₩33,404 | ₩33,404 | -1.16% | 3.2천 |
|---|
| 2025.12.16 | ₩33,579 | ₩33,793 | ₩33,505 | ₩33,706 | +0.38% | 7.1천 |
|---|
| 2025.12.15 | ₩33,994 | ₩33,994 | ₩33,654 | ₩33,772 | -0.65% | 8.5천 |
|---|
| 2025.12.12 | ₩34,195 | ₩34,195 | ₩33,350 | ₩33,504 | -2.02% | 7.8천 |
|---|
| 2025.12.11 | ₩33,792 | ₩34,048 | ₩33,767 | ₩33,982 | +0.56% | 6.8천 |
|---|
| 2025.12.10 | ₩33,472 | ₩33,713 | ₩33,204 | ₩33,713 | +0.72% | 7.1천 |
|---|