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 | ₩40,924 | ₩41,239 | ₩40,556 | ₩40,669 | -0.62% | 8.6천 |
| 2026.10.08 | ₩40,911 | ₩41,487 | ₩40,710 | ₩40,844 | -0.16% | 8.2천 |
| 2026.10.07 | ₩40,830 | ₩40,830 | ₩39,905 | ₩40,173 | -1.61% | 1.9만 |
| 2026.10.06 | ₩39,811 | ₩40,562 | ₩39,650 | ₩40,522 | +1.79% | 5.2만 |
| 2026.10.05 | ₩40,120 | ₩40,240 | ₩39,959 | ₩39,972 | -0.37% | 1.3만 |
| 2026.10.02 | ₩39,463 | ₩40,227 | ₩39,302 | ₩40,184 | +1.83% | 1.9만 |
| 2026.10.01 | ₩39,288 | ₩40,227 | ₩39,288 | ₩39,999 | +1.81% | 1.2만 |
| 2026.09.30 | ₩40,039 | ₩40,126 | ₩39,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,342 |
| -1.74% |
| 3만 |
| 2026.09.29 | ₩39,020 | ₩39,060 | ₩38,685 | ₩38,685 | -0.86% | 1.7만 |
|---|
| 2026.09.28 | ₩40,200 | ₩40,200 | ₩39,436 | ₩39,677 | -1.30% | 1.7만 |
|---|
| 2026.09.25 | ₩40,428 | ₩40,576 | ₩39,878 | ₩40,147 | -0.70% | 2만 |
|---|
| 2026.09.24 | ₩41,407 | ₩41,749 | ₩41,005 | ₩41,233 | -0.42% | 1.3만 |
|---|
| 2026.09.23 | ₩41,025 | ₩41,300 | ₩40,817 | ₩41,300 | +0.67% | 9.8천 |
|---|
| 2026.09.22 | ₩40,509 | ₩41,242 | ₩40,509 | ₩40,750 | +0.60% | 3.8만 |
|---|
| 2026.09.21 | ₩40,468 | ₩41,239 | ₩40,468 | ₩40,911 | +1.09% | 4.7만 |
|---|
| 2026.09.18 | ₩41,635 | ₩41,709 | ₩40,897 | ₩41,222 | -0.99% | 1.6만 |
|---|
| 2026.09.17 | ₩41,246 | ₩41,756 | ₩41,125 | ₩41,192 | -0.13% | 3.6만 |
|---|
| 2026.09.16 | ₩42,533 | ₩42,734 | ₩41,581 | ₩41,828 | -1.66% | 8.3만 |
|---|
| 2026.09.15 | ₩42,077 | ₩42,681 | ₩42,077 | ₩42,486 | +0.97% | 4.7만 |
|---|
| 2026.09.14 | ₩42,520 | ₩42,788 | ₩41,394 | ₩41,668 | -2.00% | 4만 |
|---|
| 2026.09.11 | ₩40,897 | ₩42,238 | ₩40,897 | ₩42,037 | +2.79% | 3.5만 |
|---|
| 2026.09.10 | ₩41,568 | ₩42,694 | ₩41,568 | ₩42,694 | +2.71% | 2.9만 |
|---|
| 2026.09.09 | ₩40,964 | ₩41,300 | ₩40,790 | ₩41,184 | +0.54% | 1.5만 |
|---|
| 2026.09.08 | ₩40,294 | ₩40,348 | ₩39,959 | ₩40,125 | -0.42% | 3.1만 |
|---|
| 2026.09.04 | ₩39,262 | ₩39,744 | ₩39,262 | ₩39,657 | +1.01% | 9.4천 |
|---|
| 2026.09.03 | ₩39,852 | ₩40,374 | ₩39,731 | ₩39,917 | +0.16% | 3.4만 |
|---|
| 2026.09.02 | ₩39,905 | ₩40,455 | ₩39,711 | ₩40,133 | +0.57% | 2.2만 |
|---|
| 2026.09.01 | ₩39,469 | ₩40,167 | ₩39,469 | ₩40,120 | +1.65% | 4.5만 |
|---|
| 2026.08.31 | ₩38,886 | ₩39,422 | ₩38,886 | ₩39,221 | +0.86% | 21.6만 |
|---|
| 2026.08.28 | ₩38,403 | ₩38,926 | ₩38,363 | ₩38,430 | +0.07% | 4.5만 |
|---|
| 2026.08.27 | ₩37,947 | ₩38,672 | ₩37,880 | ₩38,377 | +1.13% | 8만 |
|---|
| 2026.08.26 | ₩37,451 | ₩37,867 | ₩37,451 | ₩37,532 | +0.21% | 8.9천 |
|---|
| 2026.08.25 | ₩38,122 | ₩38,122 | ₩37,411 | ₩37,411 | -1.86% | 5.7만 |
|---|
| 2026.08.24 | ₩39,141 | ₩39,141 | ₩38,524 | ₩38,618 | -1.34% | 2만 |
|---|
| 2026.08.21 | ₩39,677 | ₩39,932 | ₩39,570 | ₩39,582 | -0.24% | 1.8만 |
|---|
| 2026.08.20 | ₩39,664 | ₩39,664 | ₩39,355 | ₩39,394 | -0.68% | 2.4만 |
|---|
| 2026.08.19 | ₩39,060 | ₩39,503 | ₩38,980 | ₩39,288 | +0.58% | 2.8만 |
|---|
| 2026.08.18 | ₩38,926 | ₩39,060 | ₩38,739 | ₩38,849 | -0.20% | 1.7만 |
|---|
| 2026.08.17 | ₩38,430 | ₩39,074 | ₩38,377 | ₩38,967 | +1.40% | 3.9만 |
|---|
| 2026.08.14 | ₩37,666 | ₩38,189 | ₩37,666 | ₩38,149 | +1.28% | 2.6만 |
|---|
| 2026.08.13 | ₩37,612 | ₩38,189 | ₩37,538 | ₩37,820 | +0.55% | 1.3만 |
|---|
| 2026.08.12 | ₩37,827 | ₩38,082 | ₩37,827 | ₩37,954 | +0.34% | 1.3만 |
|---|
| 2026.08.11 | ₩37,451 | ₩37,907 | ₩37,451 | ₩37,907 | +1.22% | 2.8만 |
|---|
| 2026.08.10 | ₩37,089 | ₩37,956 | ₩37,089 | ₩37,760 | +1.81% | 2.8만 |
|---|
| 2026.08.07 | ₩36,069 | ₩36,499 | ₩36,069 | ₩36,187 | +0.33% | 1.6만 |
|---|
| 2026.08.06 | ₩36,204 | ₩36,459 | ₩35,789 | ₩36,235 | +0.09% | 1.6만 |
|---|
| 2026.08.05 | ₩36,003 | ₩36,198 | ₩35,614 | ₩35,775 | -0.63% | 4.9만 |
|---|
| 2026.08.04 | ₩35,360 | ₩35,668 | ₩35,225 | ₩35,453 | +0.27% | 3.1만 |
|---|
| 2026.08.03 | ₩35,829 | ₩36,030 | ₩35,567 | ₩35,869 | +0.11% | 6만 |
|---|
| 2026.07.31 | ₩36,835 | ₩36,969 | ₩36,446 | ₩36,700 | -0.36% | 12.4만 |
|---|
| 2026.07.30 | ₩36,097 | ₩36,432 | ₩36,097 | ₩36,298 | +0.56% | 2.3만 |
|---|
| 2026.07.29 | ₩36,352 | ₩36,674 | ₩36,084 | ₩36,137 | -0.59% | 6.8만 |
|---|
| 2026.07.28 | ₩35,668 | ₩35,742 | ₩35,212 | ₩35,360 | -0.86% | 1.1만 |
|---|
| 2026.07.27 | ₩37,626 | ₩37,626 | ₩35,762 | ₩35,802 | -4.85% | 42.6만 |
|---|
| 2026.07.24 | ₩36,955 | ₩37,800 | ₩36,955 | ₩37,626 | +1.81% | 1.5만 |
|---|
| 2026.07.23 | ₩38,739 | ₩38,739 | ₩38,189 | ₩38,189 | -1.42% | 1.9만 |
|---|
| 2026.07.22 | ₩38,377 | ₩38,377 | ₩37,961 | ₩38,028 | -0.91% | 86.6만 |
|---|
| 2026.07.21 | ₩37,572 | ₩37,799 | ₩37,478 | ₩37,706 | +0.36% | 319.5만 |
|---|
| 2026.07.20 | ₩36,848 | ₩37,170 | ₩36,848 | ₩36,969 | +0.33% | 1.2만 |
|---|
| 2026.07.17 | ₩36,325 | ₩36,958 | ₩36,325 | ₩36,658 | +0.92% | 4.8만 |
|---|
| 2026.07.16 | ₩36,821 | ₩37,813 | ₩36,338 | ₩36,432 | -1.06% | 2.3만 |
|---|
| 2026.07.15 | ₩36,928 | ₩37,009 | ₩36,419 | ₩36,922 | -0.02% | 2.4만 |
|---|
| 2026.07.14 | ₩37,022 | ₩37,103 | ₩36,687 | ₩36,875 | -0.40% | 3.5만 |
|---|
| 2026.07.13 | ₩35,614 | ₩36,600 | ₩35,614 | ₩36,379 | +2.15% | 10.1만 |
|---|
| 2026.07.10 | ₩35,534 | ₩35,641 | ₩35,319 | ₩35,614 | +0.23% | 2.4만 |
|---|
| 2026.07.09 | ₩35,661 | ₩35,775 | ₩35,413 | ₩35,574 | -0.24% | 5.2만 |
|---|
| 2026.07.08 | ₩35,386 | ₩35,829 | ₩35,212 | ₩35,657 | +0.77% | 3.4만 |
|---|
| 2026.07.07 | ₩35,681 | ₩35,695 | ₩35,212 | ₩35,561 | -0.34% | 3.2만 |
|---|
| 2026.07.06 | ₩34,917 | ₩35,923 | ₩34,917 | ₩35,722 | +2.30% | 7.1만 |
|---|
| 2026.07.02 | ₩35,179 | ₩35,339 | ₩34,729 | ₩35,038 | -0.40% | 7.8만 |
|---|
| 2026.07.01 | ₩35,011 | ₩35,427 | ₩34,890 | ₩35,199 | +0.54% | 3.9만 |
|---|
| 2026.06.30 | ₩35,199 | ₩35,480 | ₩35,199 | ₩35,413 | +0.61% | 1.5만 |
|---|
| 2026.06.29 | ₩34,823 | ₩35,279 | ₩34,729 | ₩35,200 | +1.08% | 12.9만 |
|---|
| 2026.06.26 | ₩34,475 | ₩34,904 | ₩34,206 | ₩34,206 | -0.78% | 5.7만 |
|---|
| 2026.06.25 | ₩35,386 | ₩35,386 | ₩34,863 | ₩35,078 | -0.87% | 7.3만 |
|---|
| 2026.06.24 | ₩35,386 | ₩35,789 | ₩35,145 | ₩35,306 | -0.23% | 4.8만 |
|---|
| 2026.06.23 | ₩36,204 | ₩36,607 | ₩35,869 | ₩35,869 | -0.93% | 5.8만 |
|---|
| 2026.06.22 | ₩37,130 | ₩37,264 | ₩36,735 | ₩36,955 | -0.47% | 3.1만 |
|---|
| 2026.06.18 | ₩37,243 | ₩37,465 | ₩36,875 | ₩37,357 | +0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩37,867 | ₩38,162 | ₩36,902 | ₩36,902 | -2.55% | 3만 |
|---|
| 2026.06.16 | ₩37,974 | ₩38,162 | ₩37,626 | ₩37,773 | -0.53% | 4.1만 |
|---|
| 2026.06.15 | ₩38,269 | ₩38,685 | ₩38,242 | ₩38,578 | +0.81% | 7.5만 |
|---|
| 2026.06.12 | ₩38,779 | ₩38,913 | ₩38,403 | ₩38,511 | -0.69% | 7.1만 |
|---|
| 2026.06.11 | ₩38,940 | ₩39,228 | ₩38,698 | ₩38,792 | -0.38% | 2.1만 |
|---|
| 2026.06.10 | ₩38,926 | ₩39,382 | ₩38,792 | ₩38,859 | -0.17% | 2.6만 |
|---|
| 2026.06.09 | ₩39,583 | ₩39,583 | ₩38,108 | ₩39,047 | -1.36% | 5.1만 |
|---|
| 2026.06.08 | ₩40,053 | ₩40,234 | ₩39,677 | ₩39,677 | -0.94% | 3.9만 |
|---|
| 2026.06.05 | ₩40,549 | ₩40,737 | ₩39,235 | ₩39,302 | -3.08% | 7.3만 |
|---|
| 2026.06.04 | ₩40,643 | ₩41,259 | ₩40,576 | ₩41,099 | +1.12% | 15.3만 |
|---|
| 2026.06.03 | ₩41,736 | ₩41,769 | ₩41,447 | ₩41,568 | -0.40% | 5.8만 |
|---|
| 2026.06.02 | ₩41,581 | ₩41,702 | ₩41,152 | ₩41,702 | +0.29% | 5.8만 |
|---|
| 2026.06.01 | ₩40,804 | ₩41,756 | ₩40,790 | ₩41,420 | +1.51% | 7.8만 |
|---|
| 2026.05.29 | ₩40,240 | ₩40,334 | ₩39,838 | ₩40,281 | +0.10% | 7.6만 |
|---|
| 2026.05.28 | ₩40,669 | ₩40,669 | ₩40,227 | ₩40,589 | -0.20% | 6.7만 |
|---|
| 2026.05.27 | ₩40,227 | ₩40,777 | ₩40,227 | ₩40,397 | +0.42% | 7만 |
|---|
| 2026.05.26 | ₩41,581 | ₩41,675 | ₩41,112 | ₩41,329 | -0.61% | 6.3만 |
|---|
| 2026.05.22 | ₩41,849 | ₩42,547 | ₩41,849 | ₩42,144 | +0.70% | 3.4만 |
|---|
| 2026.05.21 | ₩43,190 | ₩43,190 | ₩41,782 | ₩42,185 | -2.33% | 9.9만 |
|---|
| 2026.05.20 | ₩43,177 | ₩43,181 | ₩42,198 | ₩42,507 | -1.55% | 6.5만 |
|---|
| 2026.05.19 | ₩43,593 | ₩43,687 | ₩43,123 | ₩43,452 | -0.32% | 1.9만 |
|---|
| 2026.05.18 | ₩43,271 | ₩44,016 | ₩43,231 | ₩43,455 | +0.42% | 5.6만 |
|---|
| 2026.05.15 | ₩43,244 | ₩43,632 | ₩43,029 | ₩43,432 | +0.43% | 7.4만 |
|---|
| 2026.05.14 | ₩43,378 | ₩43,579 | ₩43,177 | ₩43,512 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩43,459 | ₩43,713 | ₩43,177 | ₩43,271 | -0.43% | 3.2만 |
|---|
| 2026.05.12 | ₩43,324 | ₩43,485 | ₩42,822 | ₩43,418 | +0.22% | 18.6만 |
|---|
| 2026.05.11 | ₩42,051 | ₩42,701 | ₩42,037 | ₩42,547 | +1.18% | 5.3만 |
|---|
| 2026.05.08 | ₩40,884 | ₩41,863 | ₩40,884 | ₩41,584 | +1.71% | 6.4만 |
|---|
| 2026.05.07 | ₩40,897 | ₩41,461 | ₩40,267 | ₩41,407 | +1.25% | 7.7만 |
|---|
| 2026.05.06 | ₩41,823 | ₩41,836 | ₩41,420 | ₩41,635 | -0.45% | 4.4만 |
|---|
| 2026.05.05 | ₩45,108 | ₩45,108 | ₩42,305 | ₩42,802 | -5.11% | 8.1만 |
|---|
| 2026.05.04 | ₩42,533 | ₩43,137 | ₩42,359 | ₩42,958 | +1.00% | 4.1만 |
|---|
| 2026.05.01 | ₩42,634 | ₩42,788 | ₩42,305 | ₩42,379 | -0.60% | 5.1만 |
|---|
| 2026.04.30 | ₩42,131 | ₩45,058 | ₩42,024 | ₩42,869 | +1.75% | 4.6만 |
|---|
| 2026.04.29 | ₩41,849 | ₩42,533 | ₩41,849 | ₩42,533 | +1.63% | 2.4만 |
|---|
| 2026.04.28 | ₩40,643 | ₩41,903 | ₩40,495 | ₩40,998 | +0.87% | 2.2만 |
|---|
| 2026.04.27 | ₩39,771 | ₩40,669 | ₩39,771 | ₩40,468 | +1.75% | 5.4만 |
|---|
| 2026.04.24 | ₩39,235 | ₩39,711 | ₩39,235 | ₩39,685 | +1.15% | 2만 |
|---|
| 2026.04.23 | ₩38,900 | ₩40,214 | ₩38,900 | ₩39,382 | +1.24% | 2.3만 |
|---|
| 2026.04.22 | ₩38,470 | ₩38,753 | ₩38,390 | ₩38,605 | +0.35% | 7만 |
|---|
| 2026.04.21 | ₩37,599 | ₩38,102 | ₩37,525 | ₩37,974 | +1.00% | 6.9만 |
|---|
| 2026.04.20 | ₩36,942 | ₩37,720 | ₩36,942 | ₩37,465 | +1.42% | 2.6만 |
|---|
| 2026.04.17 | ₩36,875 | ₩40,964 | ₩35,427 | ₩36,962 | +0.24% | 21.5만 |
|---|
| 2026.04.16 | ₩37,934 | ₩38,390 | ₩37,934 | ₩37,988 | +0.14% | 2.5만 |
|---|
| 2026.04.15 | ₩37,411 | ₩41,273 | ₩37,250 | ₩37,659 | +0.66% | 2.2만 |
|---|
| 2026.04.14 | ₩37,545 | ₩37,623 | ₩37,062 | ₩37,351 | -0.52% | 4.9만 |
|---|
| 2026.04.13 | ₩37,411 | ₩37,746 | ₩37,143 | ₩37,425 | +0.04% | 2.4만 |
|---|
| 2026.04.10 | ₩36,499 | ₩36,808 | ₩36,222 | ₩36,405 | -0.26% | 2.9만 |
|---|
| 2026.04.09 | ₩36,499 | ₩36,767 | ₩36,224 | ₩36,729 | +0.63% | 2.3만 |
|---|
| 2026.04.08 | ₩35,534 | ₩36,211 | ₩35,321 | ₩36,137 | +1.70% | 15.6만 |
|---|
| 2026.04.07 | ₩37,237 | ₩37,425 | ₩36,767 | ₩37,049 | -0.50% | 4.8만 |
|---|
| 2026.04.06 | ₩37,438 | ₩37,545 | ₩37,089 | ₩37,425 | -0.04% | 3만 |
|---|
| 2026.04.02 | ₩36,392 | ₩36,982 | ₩35,333 | ₩36,971 | +1.59% | 5.7만 |
|---|
| 2026.04.01 | ₩35,292 | ₩35,742 | ₩35,239 | ₩35,339 | +0.13% | 1.5만 |
|---|
| 2026.03.31 | ₩35,722 | ₩35,963 | ₩35,587 | ₩35,912 | +0.53% | 2.7만 |
|---|
| 2026.03.30 | ₩35,802 | ₩35,862 | ₩35,252 | ₩35,495 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩35,078 | ₩35,239 | ₩34,863 | ₩35,038 | -0.11% | 3.3만 |
|---|
| 2026.03.26 | ₩34,997 | ₩35,239 | ₩34,766 | ₩34,796 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩34,756 | ₩35,239 | ₩34,354 | ₩35,164 | +1.17% | 1.2만 |
|---|
| 2026.03.24 | ₩34,971 | ₩35,346 | ₩34,851 | ₩35,011 | +0.12% | 1.1만 |
|---|
| 2026.03.23 | ₩35,681 | ₩35,681 | ₩34,676 | ₩34,890 | -2.22% | 2.3만 |
|---|
| 2026.03.20 | ₩36,647 | ₩36,647 | ₩36,085 | ₩36,110 | -1.46% | 1.5만 |
|---|
| 2026.03.19 | ₩37,264 | ₩37,264 | ₩36,411 | ₩36,746 | -1.39% | 2.3만 |
|---|
| 2026.03.18 | ₩37,746 | ₩38,028 | ₩37,438 | ₩37,518 | -0.60% | 7.4만 |
|---|
| 2026.03.17 | ₩37,371 | ₩37,773 | ₩37,371 | ₩37,773 | +1.08% | 1.6만 |
|---|
| 2026.03.16 | ₩37,398 | ₩37,418 | ₩36,581 | ₩36,636 | -2.04% | 2.7만 |
|---|
| 2026.03.13 | ₩37,425 | ₩37,492 | ₩36,922 | ₩37,022 | -1.07% | 2.6만 |
|---|
| 2026.03.12 | ₩37,720 | ₩37,785 | ₩37,197 | ₩37,197 | -1.39% | 2.4만 |
|---|
| 2026.03.11 | ₩37,706 | ₩37,840 | ₩37,425 | ₩37,608 | -0.26% | 2.1만 |
|---|
| 2026.03.10 | ₩37,921 | ₩38,135 | ₩37,706 | ₩37,792 | -0.34% | 3.8만 |
|---|
| 2026.03.09 | ₩37,076 | ₩38,960 | ₩36,741 | ₩37,304 | +0.61% | 6.5만 |
|---|
| 2026.03.06 | ₩37,532 | ₩37,961 | ₩37,270 | ₩37,639 | +0.29% | 7.9만 |
|---|
| 2026.03.05 | ₩37,840 | ₩38,021 | ₩37,478 | ₩37,754 | -0.23% | 1.8만 |
|---|
| 2026.03.04 | ₩37,465 | ₩38,216 | ₩37,465 | ₩38,135 | +1.79% | 3.1만 |
|---|
| 2026.03.03 | ₩36,714 | ₩37,679 | ₩36,607 | ₩37,277 | +1.53% | 42.4만 |
|---|
| 2026.03.02 | ₩37,961 | ₩38,390 | ₩37,934 | ₩38,350 | +1.02% | 1.3만 |
|---|
| 2026.02.27 | ₩37,022 | ₩39,329 | ₩37,022 | ₩38,256 | +3.33% | 2.6만 |
|---|
| 2026.02.26 | ₩38,135 | ₩38,189 | ₩37,693 | ₩38,055 | -0.21% | 1.6만 |
|---|
| 2026.02.25 | ₩37,961 | ₩39,181 | ₩37,827 | ₩38,082 | +0.32% | 3.1만 |
|---|
| 2026.02.24 | ₩37,364 | ₩38,068 | ₩37,277 | ₩37,842 | +1.28% | 3.1만 |
|---|
| 2026.02.23 | ₩37,518 | ₩38,967 | ₩37,344 | ₩37,518 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩37,411 | ₩37,706 | ₩37,304 | ₩37,662 | +0.67% | 3만 |
|---|
| 2026.02.19 | ₩37,290 | ₩38,631 | ₩37,277 | ₩37,425 | +0.36% | 3.3만 |
|---|
| 2026.02.18 | ₩37,089 | ₩38,253 | ₩36,955 | ₩37,262 | +0.47% | 29.2만 |
|---|
| 2026.02.17 | ₩36,177 | ₩36,660 | ₩36,084 | ₩36,540 | +1.00% | 2.3만 |
|---|
| 2026.02.13 | ₩35,789 | ₩39,020 | ₩35,789 | ₩36,151 | +1.01% | 2.4만 |
|---|
| 2026.02.12 | ₩36,739 | ₩37,545 | ₩35,856 | ₩35,856 | -2.41% | 3.8만 |
|---|
| 2026.02.11 | ₩36,982 | ₩37,277 | ₩36,640 | ₩36,955 | -0.07% | 1.5만 |
|---|
| 2026.02.10 | ₩36,647 | ₩38,310 | ₩36,607 | ₩36,607 | -0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩36,030 | ₩36,647 | ₩35,909 | ₩36,546 | +1.43% | 286.4만 |
|---|
| 2026.02.06 | ₩35,695 | ₩35,995 | ₩35,507 | ₩35,995 | +0.84% | 1.1만 |
|---|
| 2026.02.05 | ₩35,051 | ₩35,239 | ₩34,863 | ₩34,952 | -0.28% | 4.6천 |
|---|
| 2026.02.04 | ₩35,789 | ₩35,836 | ₩35,534 | ₩35,732 | -0.16% | 1.8만 |
|---|
| 2026.02.03 | ₩35,641 | ₩35,641 | ₩35,066 | ₩35,626 | -0.04% | 1.1만 |
|---|
| 2026.02.02 | ₩35,272 | ₩35,554 | ₩35,158 | ₩35,459 | +0.53% | 2.4만 |
|---|
| 2026.01.30 | ₩36,365 | ₩37,344 | ₩35,085 | ₩35,641 | -1.99% | 7.8만 |
|---|
| 2026.01.29 | ₩37,706 | ₩37,706 | ₩36,472 | ₩37,198 | -1.35% | 2만 |
|---|
| 2026.01.28 | ₩36,700 | ₩37,009 | ₩36,486 | ₩36,973 | +0.74% | 1.8만 |
|---|
| 2026.01.27 | ₩36,190 | ₩36,341 | ₩36,070 | ₩36,341 | +0.42% | 8.1천 |
|---|
| 2026.01.26 | ₩36,151 | ₩36,552 | ₩36,137 | ₩36,196 | +0.13% | 14.6만 |
|---|
| 2026.01.23 | ₩35,278 | ₩35,695 | ₩35,278 | ₩35,598 | +0.91% | 2.3만 |
|---|
| 2026.01.22 | ₩34,783 | ₩35,266 | ₩34,736 | ₩35,142 | +1.03% | 9.1천 |
|---|
| 2026.01.21 | ₩34,796 | ₩34,971 | ₩34,475 | ₩34,827 | +0.09% | 1.9만 |
|---|
| 2026.01.20 | ₩34,528 | ₩34,890 | ₩34,436 | ₩34,476 | -0.15% | 3.1만 |
|---|
| 2026.01.16 | ₩35,507 | ₩35,507 | ₩34,893 | ₩35,126 | -1.07% | 8천 |
|---|
| 2026.01.15 | ₩35,735 | ₩35,909 | ₩35,616 | ₩35,616 | -0.33% | 1.4만 |
|---|
| 2026.01.14 | ₩35,842 | ₩36,338 | ₩35,554 | ₩35,929 | +0.24% | 9천 |
|---|
| 2026.01.13 | ₩35,810 | ₩35,936 | ₩35,567 | ₩35,632 | -0.50% | 2.3만 |
|---|
| 2026.01.12 | ₩35,528 | ₩35,936 | ₩35,528 | ₩35,877 | +0.98% | 1.3만 |
|---|
| 2026.01.09 | ₩35,413 | ₩35,856 | ₩35,333 | ₩35,722 | +0.87% | 7천 |
|---|
| 2026.01.08 | ₩34,796 | ₩35,346 | ₩34,796 | ₩35,051 | +0.73% | 11.5만 |
|---|
| 2026.01.07 | ₩35,125 | ₩35,279 | ₩35,011 | ₩35,011 | -0.32% | 7.7만 |
|---|
| 2026.01.06 | ₩35,199 | ₩35,856 | ₩35,132 | ₩35,294 | +0.27% | 8.6천 |
|---|
| 2026.01.05 | ₩35,010 | ₩35,065 | ₩34,818 | ₩34,818 | -0.55% | 2.1만 |
|---|
| 2026.01.02 | ₩34,528 | ₩34,662 | ₩34,171 | ₩34,243 | -0.83% | 2.3만 |
|---|
| 2025.12.31 | ₩34,488 | ₩34,542 | ₩34,327 | ₩34,348 | -0.40% | 7.8천 |
|---|
| 2025.12.30 | ₩34,394 | ₩34,528 | ₩34,324 | ₩34,456 | +0.18% | 1.5만 |
|---|
| 2025.12.29 | ₩35,199 | ₩35,199 | ₩34,287 | ₩34,528 | -1.90% | 2.2만 |
|---|
| 2025.12.26 | ₩35,132 | ₩35,360 | ₩35,091 | ₩35,309 | +0.50% | 5.4천 |
|---|
| 2025.12.24 | ₩34,770 | ₩34,818 | ₩34,560 | ₩34,818 | +0.14% | 4.7천 |
|---|
| 2025.12.23 | ₩34,702 | ₩35,008 | ₩34,488 | ₩34,826 | +0.36% | 1.5만 |
|---|
| 2025.12.22 | ₩34,634 | ₩34,729 | ₩34,508 | ₩34,595 | -0.11% | 1.5만 |
|---|
| 2025.12.19 | ₩34,220 | ₩34,220 | ₩34,163 | ₩34,163 | -0.16% | 500 |
|---|
| 2025.12.18 | ₩33,988 | ₩34,045 | ₩33,757 | ₩33,919 | -0.20% | 7.2천 |
|---|
| 2025.12.17 | ₩33,847 | ₩33,847 | ₩33,454 | ₩33,454 | -1.16% | 3.2천 |
|---|
| 2025.12.16 | ₩33,630 | ₩33,844 | ₩33,556 | ₩33,757 | +0.38% | 7.1천 |
|---|
| 2025.12.15 | ₩34,045 | ₩34,045 | ₩33,705 | ₩33,823 | -0.65% | 8.5천 |
|---|
| 2025.12.12 | ₩34,247 | ₩34,247 | ₩33,400 | ₩33,555 | -2.02% | 7.8천 |
|---|
| 2025.12.11 | ₩33,843 | ₩34,099 | ₩33,817 | ₩34,033 | +0.56% | 6.8천 |
|---|
| 2025.12.10 | ₩33,523 | ₩33,764 | ₩33,254 | ₩33,764 | +0.72% | 7.1천 |
|---|