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 | ₩40,945 | ₩41,260 | ₩40,576 | ₩40,690 | -0.62% | 8.6천 |
| 2026.10.08 | ₩40,931 | ₩41,508 | ₩40,730 | ₩40,864 | -0.16% | 8.2천 |
| 2026.10.07 | ₩40,851 | ₩40,851 | ₩39,925 | ₩40,193 | -1.61% | 1.9만 |
| 2026.10.06 | ₩39,831 | ₩40,582 | ₩39,670 | ₩40,542 | +1.79% | 5.2만 |
| 2026.10.05 | ₩40,140 | ₩40,261 | ₩39,979 | ₩39,992 | -0.37% | 1.3만 |
| 2026.10.02 | ₩39,482 | ₩40,247 | ₩39,321 | ₩40,204 | +1.83% | 1.9만 |
| 2026.10.01 | ₩39,308 | ₩40,247 | ₩39,308 | ₩40,019 | +1.81% | 1.2만 |
| 2026.09.30 | ₩40,059 | ₩40,146 | ₩39,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,362 |
| -1.74% |
| 3만 |
| 2026.09.29 | ₩39,040 | ₩39,080 | ₩38,704 | ₩38,704 | -0.86% | 1.7만 |
|---|
| 2026.09.28 | ₩40,220 | ₩40,220 | ₩39,456 | ₩39,697 | -1.30% | 1.7만 |
|---|
| 2026.09.25 | ₩40,448 | ₩40,596 | ₩39,898 | ₩40,167 | -0.70% | 2만 |
|---|
| 2026.09.24 | ₩41,428 | ₩41,770 | ₩41,025 | ₩41,253 | -0.42% | 1.3만 |
|---|
| 2026.09.23 | ₩41,045 | ₩41,320 | ₩40,837 | ₩41,320 | +0.67% | 9.8천 |
|---|
| 2026.09.22 | ₩40,529 | ₩41,263 | ₩40,529 | ₩40,770 | +0.60% | 3.8만 |
|---|
| 2026.09.21 | ₩40,489 | ₩41,260 | ₩40,489 | ₩40,931 | +1.09% | 4.7만 |
|---|
| 2026.09.18 | ₩41,656 | ₩41,730 | ₩40,918 | ₩41,243 | -0.99% | 1.6만 |
|---|
| 2026.09.17 | ₩41,267 | ₩41,776 | ₩41,146 | ₩41,213 | -0.13% | 3.6만 |
|---|
| 2026.09.16 | ₩42,555 | ₩42,756 | ₩41,602 | ₩41,849 | -1.66% | 8.3만 |
|---|
| 2026.09.15 | ₩42,098 | ₩42,702 | ₩42,098 | ₩42,508 | +0.97% | 4.7만 |
|---|
| 2026.09.14 | ₩42,541 | ₩42,809 | ₩41,414 | ₩41,689 | -2.00% | 4만 |
|---|
| 2026.09.11 | ₩40,918 | ₩42,259 | ₩40,918 | ₩42,058 | +2.79% | 3.5만 |
|---|
| 2026.09.10 | ₩41,589 | ₩42,716 | ₩41,589 | ₩42,716 | +2.71% | 2.9만 |
|---|
| 2026.09.09 | ₩40,985 | ₩41,320 | ₩40,811 | ₩41,205 | +0.54% | 1.5만 |
|---|
| 2026.09.08 | ₩40,314 | ₩40,368 | ₩39,979 | ₩40,145 | -0.42% | 3.1만 |
|---|
| 2026.09.04 | ₩39,281 | ₩39,764 | ₩39,281 | ₩39,677 | +1.01% | 9.4천 |
|---|
| 2026.09.03 | ₩39,871 | ₩40,395 | ₩39,751 | ₩39,937 | +0.16% | 3.4만 |
|---|
| 2026.09.02 | ₩39,925 | ₩40,475 | ₩39,731 | ₩40,153 | +0.57% | 2.2만 |
|---|
| 2026.09.01 | ₩39,489 | ₩40,187 | ₩39,489 | ₩40,140 | +1.65% | 4.5만 |
|---|
| 2026.08.31 | ₩38,906 | ₩39,442 | ₩38,906 | ₩39,241 | +0.86% | 21.6만 |
|---|
| 2026.08.28 | ₩38,423 | ₩38,946 | ₩38,382 | ₩38,449 | +0.07% | 4.5만 |
|---|
| 2026.08.27 | ₩37,966 | ₩38,691 | ₩37,899 | ₩38,396 | +1.13% | 8만 |
|---|
| 2026.08.26 | ₩37,470 | ₩37,886 | ₩37,470 | ₩37,551 | +0.21% | 8.9천 |
|---|
| 2026.08.25 | ₩38,141 | ₩38,141 | ₩37,430 | ₩37,430 | -1.86% | 5.7만 |
|---|
| 2026.08.24 | ₩39,160 | ₩39,160 | ₩38,543 | ₩38,637 | -1.34% | 2만 |
|---|
| 2026.08.21 | ₩39,697 | ₩39,952 | ₩39,590 | ₩39,602 | -0.24% | 1.8만 |
|---|
| 2026.08.20 | ₩39,684 | ₩39,684 | ₩39,375 | ₩39,414 | -0.68% | 2.4만 |
|---|
| 2026.08.19 | ₩39,080 | ₩39,523 | ₩38,999 | ₩39,308 | +0.58% | 2.8만 |
|---|
| 2026.08.18 | ₩38,946 | ₩39,080 | ₩38,758 | ₩38,868 | -0.20% | 1.7만 |
|---|
| 2026.08.17 | ₩38,449 | ₩39,093 | ₩38,396 | ₩38,986 | +1.40% | 3.9만 |
|---|
| 2026.08.14 | ₩37,685 | ₩38,208 | ₩37,685 | ₩38,168 | +1.28% | 2.6만 |
|---|
| 2026.08.13 | ₩37,631 | ₩38,208 | ₩37,557 | ₩37,839 | +0.55% | 1.3만 |
|---|
| 2026.08.12 | ₩37,846 | ₩38,101 | ₩37,846 | ₩37,973 | +0.34% | 1.3만 |
|---|
| 2026.08.11 | ₩37,470 | ₩37,926 | ₩37,470 | ₩37,926 | +1.22% | 2.8만 |
|---|
| 2026.08.10 | ₩37,108 | ₩37,974 | ₩37,108 | ₩37,779 | +1.81% | 2.8만 |
|---|
| 2026.08.07 | ₩36,087 | ₩36,518 | ₩36,087 | ₩36,205 | +0.33% | 1.6만 |
|---|
| 2026.08.06 | ₩36,222 | ₩36,477 | ₩35,807 | ₩36,253 | +0.09% | 1.6만 |
|---|
| 2026.08.05 | ₩36,021 | ₩36,216 | ₩35,632 | ₩35,793 | -0.63% | 4.9만 |
|---|
| 2026.08.04 | ₩35,377 | ₩35,686 | ₩35,243 | ₩35,471 | +0.27% | 3.1만 |
|---|
| 2026.08.03 | ₩35,847 | ₩36,048 | ₩35,585 | ₩35,887 | +0.11% | 6만 |
|---|
| 2026.07.31 | ₩36,853 | ₩36,987 | ₩36,464 | ₩36,719 | -0.36% | 12.4만 |
|---|
| 2026.07.30 | ₩36,115 | ₩36,450 | ₩36,115 | ₩36,316 | +0.56% | 2.3만 |
|---|
| 2026.07.29 | ₩36,370 | ₩36,692 | ₩36,102 | ₩36,155 | -0.59% | 6.8만 |
|---|
| 2026.07.28 | ₩35,686 | ₩35,760 | ₩35,230 | ₩35,377 | -0.86% | 1.1만 |
|---|
| 2026.07.27 | ₩37,644 | ₩37,644 | ₩35,780 | ₩35,820 | -4.85% | 42.6만 |
|---|
| 2026.07.24 | ₩36,974 | ₩37,819 | ₩36,974 | ₩37,644 | +1.81% | 1.5만 |
|---|
| 2026.07.23 | ₩38,758 | ₩38,758 | ₩38,208 | ₩38,208 | -1.42% | 1.9만 |
|---|
| 2026.07.22 | ₩38,396 | ₩38,396 | ₩37,980 | ₩38,047 | -0.91% | 86.6만 |
|---|
| 2026.07.21 | ₩37,591 | ₩37,818 | ₩37,497 | ₩37,725 | +0.36% | 319.5만 |
|---|
| 2026.07.20 | ₩36,866 | ₩37,188 | ₩36,866 | ₩36,987 | +0.33% | 1.2만 |
|---|
| 2026.07.17 | ₩36,343 | ₩36,976 | ₩36,343 | ₩36,676 | +0.92% | 4.8만 |
|---|
| 2026.07.16 | ₩36,840 | ₩37,832 | ₩36,357 | ₩36,450 | -1.06% | 2.3만 |
|---|
| 2026.07.15 | ₩36,947 | ₩37,027 | ₩36,437 | ₩36,940 | -0.02% | 2.4만 |
|---|
| 2026.07.14 | ₩37,041 | ₩37,121 | ₩36,705 | ₩36,893 | -0.40% | 3.5만 |
|---|
| 2026.07.13 | ₩35,632 | ₩36,618 | ₩35,632 | ₩36,397 | +2.15% | 10.1만 |
|---|
| 2026.07.10 | ₩35,552 | ₩35,659 | ₩35,337 | ₩35,632 | +0.23% | 2.4만 |
|---|
| 2026.07.09 | ₩35,679 | ₩35,793 | ₩35,431 | ₩35,592 | -0.24% | 5.2만 |
|---|
| 2026.07.08 | ₩35,404 | ₩35,847 | ₩35,230 | ₩35,675 | +0.77% | 3.4만 |
|---|
| 2026.07.07 | ₩35,699 | ₩35,713 | ₩35,230 | ₩35,578 | -0.34% | 3.2만 |
|---|
| 2026.07.06 | ₩34,934 | ₩35,941 | ₩34,934 | ₩35,739 | +2.30% | 7.1만 |
|---|
| 2026.07.02 | ₩35,196 | ₩35,357 | ₩34,747 | ₩35,055 | -0.40% | 7.8만 |
|---|
| 2026.07.01 | ₩35,028 | ₩35,444 | ₩34,908 | ₩35,216 | +0.54% | 3.9만 |
|---|
| 2026.06.30 | ₩35,216 | ₩35,498 | ₩35,216 | ₩35,431 | +0.61% | 1.5만 |
|---|
| 2026.06.29 | ₩34,841 | ₩35,297 | ₩34,747 | ₩35,218 | +1.08% | 12.9만 |
|---|
| 2026.06.26 | ₩34,492 | ₩34,921 | ₩34,223 | ₩34,223 | -0.78% | 5.7만 |
|---|
| 2026.06.25 | ₩35,404 | ₩35,404 | ₩34,881 | ₩35,095 | -0.87% | 7.3만 |
|---|
| 2026.06.24 | ₩35,404 | ₩35,807 | ₩35,163 | ₩35,324 | -0.23% | 4.8만 |
|---|
| 2026.06.23 | ₩36,222 | ₩36,625 | ₩35,887 | ₩35,887 | -0.93% | 5.8만 |
|---|
| 2026.06.22 | ₩37,148 | ₩37,282 | ₩36,754 | ₩36,974 | -0.47% | 3.1만 |
|---|
| 2026.06.18 | ₩37,262 | ₩37,483 | ₩36,893 | ₩37,376 | +0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩37,886 | ₩38,181 | ₩36,920 | ₩36,920 | -2.55% | 3만 |
|---|
| 2026.06.16 | ₩37,993 | ₩38,181 | ₩37,644 | ₩37,792 | -0.53% | 4.1만 |
|---|
| 2026.06.15 | ₩38,288 | ₩38,704 | ₩38,262 | ₩38,597 | +0.81% | 7.5만 |
|---|
| 2026.06.12 | ₩38,798 | ₩38,932 | ₩38,423 | ₩38,530 | -0.69% | 7.1만 |
|---|
| 2026.06.11 | ₩38,959 | ₩39,248 | ₩38,718 | ₩38,812 | -0.38% | 2.1만 |
|---|
| 2026.06.10 | ₩38,946 | ₩39,402 | ₩38,812 | ₩38,879 | -0.17% | 2.6만 |
|---|
| 2026.06.09 | ₩39,603 | ₩39,603 | ₩38,127 | ₩39,067 | -1.36% | 5.1만 |
|---|
| 2026.06.08 | ₩40,073 | ₩40,254 | ₩39,697 | ₩39,697 | -0.94% | 3.9만 |
|---|
| 2026.06.05 | ₩40,569 | ₩40,757 | ₩39,254 | ₩39,321 | -3.08% | 7.3만 |
|---|
| 2026.06.04 | ₩40,663 | ₩41,280 | ₩40,596 | ₩41,119 | +1.12% | 15.3만 |
|---|
| 2026.06.03 | ₩41,756 | ₩41,790 | ₩41,468 | ₩41,589 | -0.40% | 5.8만 |
|---|
| 2026.06.02 | ₩41,602 | ₩41,723 | ₩41,173 | ₩41,723 | +0.29% | 5.8만 |
|---|
| 2026.06.01 | ₩40,824 | ₩41,776 | ₩40,811 | ₩41,441 | +1.51% | 7.8만 |
|---|
| 2026.05.29 | ₩40,261 | ₩40,354 | ₩39,858 | ₩40,301 | +0.10% | 7.6만 |
|---|
| 2026.05.28 | ₩40,690 | ₩40,690 | ₩40,247 | ₩40,609 | -0.20% | 6.7만 |
|---|
| 2026.05.27 | ₩40,247 | ₩40,797 | ₩40,247 | ₩40,417 | +0.42% | 7만 |
|---|
| 2026.05.26 | ₩41,602 | ₩41,696 | ₩41,133 | ₩41,350 | -0.61% | 6.3만 |
|---|
| 2026.05.22 | ₩41,870 | ₩42,568 | ₩41,870 | ₩42,166 | +0.70% | 3.4만 |
|---|
| 2026.05.21 | ₩43,212 | ₩43,212 | ₩41,803 | ₩42,206 | -2.33% | 9.9만 |
|---|
| 2026.05.20 | ₩43,199 | ₩43,203 | ₩42,219 | ₩42,528 | -1.55% | 6.5만 |
|---|
| 2026.05.19 | ₩43,614 | ₩43,708 | ₩43,145 | ₩43,474 | -0.32% | 1.9만 |
|---|
| 2026.05.18 | ₩43,292 | ₩44,038 | ₩43,252 | ₩43,476 | +0.42% | 5.6만 |
|---|
| 2026.05.15 | ₩43,266 | ₩43,653 | ₩43,051 | ₩43,453 | +0.43% | 7.4만 |
|---|
| 2026.05.14 | ₩43,400 | ₩43,601 | ₩43,199 | ₩43,534 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩43,480 | ₩43,735 | ₩43,199 | ₩43,292 | -0.43% | 3.2만 |
|---|
| 2026.05.12 | ₩43,346 | ₩43,507 | ₩42,843 | ₩43,440 | +0.22% | 18.6만 |
|---|
| 2026.05.11 | ₩42,072 | ₩42,722 | ₩42,058 | ₩42,568 | +1.18% | 5.3만 |
|---|
| 2026.05.08 | ₩40,904 | ₩41,884 | ₩40,904 | ₩41,605 | +1.71% | 6.4만 |
|---|
| 2026.05.07 | ₩40,918 | ₩41,481 | ₩40,287 | ₩41,428 | +1.25% | 7.7만 |
|---|
| 2026.05.06 | ₩41,844 | ₩41,857 | ₩41,441 | ₩41,656 | -0.45% | 4.4만 |
|---|
| 2026.05.05 | ₩45,130 | ₩45,130 | ₩42,327 | ₩42,823 | -5.11% | 8.1만 |
|---|
| 2026.05.04 | ₩42,555 | ₩43,158 | ₩42,380 | ₩42,980 | +1.00% | 4.1만 |
|---|
| 2026.05.01 | ₩42,655 | ₩42,809 | ₩42,327 | ₩42,400 | -0.60% | 5.1만 |
|---|
| 2026.04.30 | ₩42,152 | ₩45,081 | ₩42,045 | ₩42,890 | +1.75% | 4.6만 |
|---|
| 2026.04.29 | ₩41,870 | ₩42,555 | ₩41,870 | ₩42,555 | +1.63% | 2.4만 |
|---|
| 2026.04.28 | ₩40,663 | ₩41,924 | ₩40,515 | ₩41,019 | +0.87% | 2.2만 |
|---|
| 2026.04.27 | ₩39,791 | ₩40,690 | ₩39,791 | ₩40,489 | +1.75% | 5.4만 |
|---|
| 2026.04.24 | ₩39,254 | ₩39,731 | ₩39,254 | ₩39,705 | +1.15% | 2만 |
|---|
| 2026.04.23 | ₩38,919 | ₩40,234 | ₩38,919 | ₩39,402 | +1.24% | 2.3만 |
|---|
| 2026.04.22 | ₩38,490 | ₩38,773 | ₩38,409 | ₩38,624 | +0.35% | 7만 |
|---|
| 2026.04.21 | ₩37,618 | ₩38,121 | ₩37,544 | ₩37,993 | +1.00% | 6.9만 |
|---|
| 2026.04.20 | ₩36,960 | ₩37,738 | ₩36,960 | ₩37,483 | +1.42% | 2.6만 |
|---|
| 2026.04.17 | ₩36,893 | ₩40,985 | ₩35,444 | ₩36,980 | +0.24% | 21.5만 |
|---|
| 2026.04.16 | ₩37,953 | ₩38,409 | ₩37,953 | ₩38,007 | +0.14% | 2.5만 |
|---|
| 2026.04.15 | ₩37,430 | ₩41,294 | ₩37,269 | ₩37,678 | +0.66% | 2.2만 |
|---|
| 2026.04.14 | ₩37,564 | ₩37,642 | ₩37,081 | ₩37,369 | -0.52% | 4.9만 |
|---|
| 2026.04.13 | ₩37,430 | ₩37,765 | ₩37,161 | ₩37,443 | +0.04% | 2.4만 |
|---|
| 2026.04.10 | ₩36,518 | ₩36,826 | ₩36,240 | ₩36,424 | -0.26% | 2.9만 |
|---|
| 2026.04.09 | ₩36,518 | ₩36,786 | ₩36,243 | ₩36,747 | +0.63% | 2.3만 |
|---|
| 2026.04.08 | ₩35,552 | ₩36,229 | ₩35,338 | ₩36,155 | +1.70% | 15.6만 |
|---|
| 2026.04.07 | ₩37,255 | ₩37,443 | ₩36,786 | ₩37,068 | -0.50% | 4.8만 |
|---|
| 2026.04.06 | ₩37,457 | ₩37,564 | ₩37,108 | ₩37,443 | -0.04% | 3만 |
|---|
| 2026.04.02 | ₩36,410 | ₩37,001 | ₩35,350 | ₩36,990 | +1.59% | 5.7만 |
|---|
| 2026.04.01 | ₩35,310 | ₩35,760 | ₩35,256 | ₩35,357 | +0.13% | 1.5만 |
|---|
| 2026.03.31 | ₩35,739 | ₩35,981 | ₩35,605 | ₩35,930 | +0.53% | 2.7만 |
|---|
| 2026.03.30 | ₩35,820 | ₩35,880 | ₩35,270 | ₩35,513 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩35,095 | ₩35,256 | ₩34,881 | ₩35,055 | -0.11% | 3.3만 |
|---|
| 2026.03.26 | ₩35,015 | ₩35,256 | ₩34,783 | ₩34,814 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩34,773 | ₩35,256 | ₩34,371 | ₩35,181 | +1.17% | 1.2만 |
|---|
| 2026.03.24 | ₩34,988 | ₩35,364 | ₩34,869 | ₩35,028 | +0.12% | 1.1만 |
|---|
| 2026.03.23 | ₩35,699 | ₩35,699 | ₩34,693 | ₩34,908 | -2.22% | 2.3만 |
|---|
| 2026.03.20 | ₩36,665 | ₩36,665 | ₩36,103 | ₩36,128 | -1.46% | 1.5만 |
|---|
| 2026.03.19 | ₩37,282 | ₩37,282 | ₩36,429 | ₩36,764 | -1.39% | 2.3만 |
|---|
| 2026.03.18 | ₩37,765 | ₩38,047 | ₩37,457 | ₩37,537 | -0.60% | 7.4만 |
|---|
| 2026.03.17 | ₩37,390 | ₩37,792 | ₩37,390 | ₩37,792 | +1.08% | 1.6만 |
|---|
| 2026.03.16 | ₩37,416 | ₩37,437 | ₩36,599 | ₩36,654 | -2.04% | 2.7만 |
|---|
| 2026.03.13 | ₩37,443 | ₩37,510 | ₩36,940 | ₩37,041 | -1.07% | 2.6만 |
|---|
| 2026.03.12 | ₩37,738 | ₩37,804 | ₩37,215 | ₩37,215 | -1.39% | 2.4만 |
|---|
| 2026.03.11 | ₩37,725 | ₩37,859 | ₩37,443 | ₩37,627 | -0.26% | 2.1만 |
|---|
| 2026.03.10 | ₩37,940 | ₩38,154 | ₩37,725 | ₩37,811 | -0.34% | 3.8만 |
|---|
| 2026.03.09 | ₩37,094 | ₩38,979 | ₩36,759 | ₩37,322 | +0.61% | 6.5만 |
|---|
| 2026.03.06 | ₩37,551 | ₩37,980 | ₩37,289 | ₩37,658 | +0.29% | 7.9만 |
|---|
| 2026.03.05 | ₩37,859 | ₩38,040 | ₩37,497 | ₩37,773 | -0.23% | 1.8만 |
|---|
| 2026.03.04 | ₩37,483 | ₩38,235 | ₩37,483 | ₩38,154 | +1.79% | 3.1만 |
|---|
| 2026.03.03 | ₩36,732 | ₩37,698 | ₩36,625 | ₩37,296 | +1.53% | 42.4만 |
|---|
| 2026.03.02 | ₩37,980 | ₩38,409 | ₩37,953 | ₩38,369 | +1.02% | 1.3만 |
|---|
| 2026.02.27 | ₩37,041 | ₩39,348 | ₩37,041 | ₩38,275 | +3.33% | 2.6만 |
|---|
| 2026.02.26 | ₩38,154 | ₩38,208 | ₩37,712 | ₩38,074 | -0.21% | 1.6만 |
|---|
| 2026.02.25 | ₩37,980 | ₩39,201 | ₩37,846 | ₩38,101 | +0.32% | 3.1만 |
|---|
| 2026.02.24 | ₩37,383 | ₩38,087 | ₩37,296 | ₩37,860 | +1.28% | 3.1만 |
|---|
| 2026.02.23 | ₩37,537 | ₩38,986 | ₩37,363 | ₩37,537 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩37,430 | ₩37,725 | ₩37,322 | ₩37,681 | +0.67% | 3만 |
|---|
| 2026.02.19 | ₩37,309 | ₩38,651 | ₩37,296 | ₩37,443 | +0.36% | 3.3만 |
|---|
| 2026.02.18 | ₩37,108 | ₩38,272 | ₩36,974 | ₩37,281 | +0.47% | 29.2만 |
|---|
| 2026.02.17 | ₩36,196 | ₩36,679 | ₩36,102 | ₩36,558 | +1.00% | 2.3만 |
|---|
| 2026.02.13 | ₩35,807 | ₩39,040 | ₩35,807 | ₩36,169 | +1.01% | 2.4만 |
|---|
| 2026.02.12 | ₩36,758 | ₩37,564 | ₩35,874 | ₩35,874 | -2.41% | 3.8만 |
|---|
| 2026.02.11 | ₩37,001 | ₩37,296 | ₩36,658 | ₩36,974 | -0.07% | 1.5만 |
|---|
| 2026.02.10 | ₩36,665 | ₩38,329 | ₩36,625 | ₩36,625 | -0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩36,048 | ₩36,665 | ₩35,927 | ₩36,564 | +1.43% | 286.4만 |
|---|
| 2026.02.06 | ₩35,713 | ₩36,013 | ₩35,525 | ₩36,013 | +0.84% | 1.1만 |
|---|
| 2026.02.05 | ₩35,069 | ₩35,256 | ₩34,881 | ₩34,969 | -0.28% | 4.6천 |
|---|
| 2026.02.04 | ₩35,807 | ₩35,853 | ₩35,552 | ₩35,750 | -0.16% | 1.8만 |
|---|
| 2026.02.03 | ₩35,659 | ₩35,659 | ₩35,083 | ₩35,644 | -0.04% | 1.1만 |
|---|
| 2026.02.02 | ₩35,290 | ₩35,572 | ₩35,176 | ₩35,476 | +0.53% | 2.4만 |
|---|
| 2026.01.30 | ₩36,383 | ₩37,363 | ₩35,102 | ₩35,659 | -1.99% | 7.8만 |
|---|
| 2026.01.29 | ₩37,725 | ₩37,725 | ₩36,491 | ₩37,216 | -1.35% | 2만 |
|---|
| 2026.01.28 | ₩36,719 | ₩37,027 | ₩36,504 | ₩36,991 | +0.74% | 1.8만 |
|---|
| 2026.01.27 | ₩36,208 | ₩36,359 | ₩36,088 | ₩36,359 | +0.42% | 8.1천 |
|---|
| 2026.01.26 | ₩36,169 | ₩36,570 | ₩36,155 | ₩36,214 | +0.13% | 14.6만 |
|---|
| 2026.01.23 | ₩35,295 | ₩35,713 | ₩35,295 | ₩35,616 | +0.91% | 2.3만 |
|---|
| 2026.01.22 | ₩34,800 | ₩35,283 | ₩34,753 | ₩35,160 | +1.03% | 9.1천 |
|---|
| 2026.01.21 | ₩34,814 | ₩34,988 | ₩34,492 | ₩34,845 | +0.09% | 1.9만 |
|---|
| 2026.01.20 | ₩34,545 | ₩34,908 | ₩34,453 | ₩34,493 | -0.15% | 3.1만 |
|---|
| 2026.01.16 | ₩35,525 | ₩35,525 | ₩34,910 | ₩35,144 | -1.07% | 8천 |
|---|
| 2026.01.15 | ₩35,753 | ₩35,927 | ₩35,633 | ₩35,633 | -0.33% | 1.4만 |
|---|
| 2026.01.14 | ₩35,860 | ₩36,357 | ₩35,572 | ₩35,947 | +0.24% | 9천 |
|---|
| 2026.01.13 | ₩35,828 | ₩35,954 | ₩35,585 | ₩35,650 | -0.50% | 2.3만 |
|---|
| 2026.01.12 | ₩35,546 | ₩35,954 | ₩35,546 | ₩35,895 | +0.98% | 1.3만 |
|---|
| 2026.01.09 | ₩35,431 | ₩35,874 | ₩35,350 | ₩35,739 | +0.87% | 7천 |
|---|
| 2026.01.08 | ₩34,814 | ₩35,364 | ₩34,814 | ₩35,069 | +0.73% | 11.5만 |
|---|
| 2026.01.07 | ₩35,142 | ₩35,297 | ₩35,028 | ₩35,028 | -0.32% | 7.7만 |
|---|
| 2026.01.06 | ₩35,216 | ₩35,874 | ₩35,149 | ₩35,311 | +0.27% | 8.6천 |
|---|
| 2026.01.05 | ₩35,027 | ₩35,082 | ₩34,835 | ₩34,835 | -0.55% | 2.1만 |
|---|
| 2026.01.02 | ₩34,545 | ₩34,680 | ₩34,189 | ₩34,260 | -0.83% | 2.3만 |
|---|
| 2025.12.31 | ₩34,505 | ₩34,559 | ₩34,344 | ₩34,366 | -0.40% | 7.8천 |
|---|
| 2025.12.30 | ₩34,411 | ₩34,545 | ₩34,342 | ₩34,473 | +0.18% | 1.5만 |
|---|
| 2025.12.29 | ₩35,216 | ₩35,216 | ₩34,304 | ₩34,545 | -1.90% | 2.2만 |
|---|
| 2025.12.26 | ₩35,149 | ₩35,377 | ₩35,109 | ₩35,326 | +0.50% | 5.4천 |
|---|
| 2025.12.24 | ₩34,787 | ₩34,835 | ₩34,578 | ₩34,835 | +0.14% | 4.7천 |
|---|
| 2025.12.23 | ₩34,720 | ₩35,026 | ₩34,505 | ₩34,843 | +0.36% | 1.5만 |
|---|
| 2025.12.22 | ₩34,651 | ₩34,747 | ₩34,525 | ₩34,613 | -0.11% | 1.5만 |
|---|
| 2025.12.19 | ₩34,237 | ₩34,237 | ₩34,181 | ₩34,181 | -0.16% | 500 |
|---|
| 2025.12.18 | ₩34,005 | ₩34,062 | ₩33,774 | ₩33,936 | -0.20% | 7.2천 |
|---|
| 2025.12.17 | ₩33,864 | ₩33,864 | ₩33,471 | ₩33,471 | -1.16% | 3.2천 |
|---|
| 2025.12.16 | ₩33,647 | ₩33,861 | ₩33,573 | ₩33,774 | +0.38% | 7.1천 |
|---|
| 2025.12.15 | ₩34,062 | ₩34,062 | ₩33,722 | ₩33,840 | -0.65% | 8.5천 |
|---|
| 2025.12.12 | ₩34,264 | ₩34,264 | ₩33,417 | ₩33,571 | -2.02% | 7.8천 |
|---|
| 2025.12.11 | ₩33,860 | ₩34,116 | ₩33,834 | ₩34,050 | +0.56% | 6.8천 |
|---|
| 2025.12.10 | ₩33,539 | ₩33,781 | ₩33,271 | ₩33,781 | +0.72% | 7.1천 |
|---|