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 | ₩40,944 | ₩41,259 | ₩40,575 | ₩40,689 | -0.62% | 8.6천 |
| 2026.10.08 | ₩40,930 | ₩41,507 | ₩40,729 | ₩40,863 | -0.16% | 8.2천 |
| 2026.10.07 | ₩40,850 | ₩40,850 | ₩39,924 | ₩40,193 | -1.61% | 1.9만 |
| 2026.10.06 | ₩39,830 | ₩40,582 | ₩39,669 | ₩40,541 | +1.79% | 5.2만 |
| 2026.10.05 | ₩40,139 | ₩40,260 | ₩39,978 | ₩39,991 | -0.37% | 1.3만 |
| 2026.10.02 | ₩39,482 | ₩40,246 | ₩39,321 | ₩40,203 | +1.83% | 1.9만 |
| 2026.10.01 | ₩39,307 | ₩40,246 | ₩39,307 | ₩40,018 | +1.81% | 1.2만 |
| 2026.09.30 | ₩40,058 | ₩40,146 | ₩39,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,361 |
| -1.74% |
| 3만 |
| 2026.09.29 | ₩39,039 | ₩39,079 | ₩38,703 | ₩38,703 | -0.86% | 1.7만 |
|---|
| 2026.09.28 | ₩40,219 | ₩40,219 | ₩39,455 | ₩39,696 | -1.30% | 1.7만 |
|---|
| 2026.09.25 | ₩40,447 | ₩40,595 | ₩39,897 | ₩40,166 | -0.70% | 2만 |
|---|
| 2026.09.24 | ₩41,427 | ₩41,769 | ₩41,024 | ₩41,252 | -0.42% | 1.3만 |
|---|
| 2026.09.23 | ₩41,044 | ₩41,319 | ₩40,836 | ₩41,319 | +0.67% | 9.8천 |
|---|
| 2026.09.22 | ₩40,528 | ₩41,262 | ₩40,528 | ₩40,769 | +0.60% | 3.8만 |
|---|
| 2026.09.21 | ₩40,488 | ₩41,259 | ₩40,488 | ₩40,930 | +1.09% | 4.7만 |
|---|
| 2026.09.18 | ₩41,655 | ₩41,729 | ₩40,917 | ₩41,242 | -0.99% | 1.6만 |
|---|
| 2026.09.17 | ₩41,266 | ₩41,776 | ₩41,145 | ₩41,212 | -0.13% | 3.6만 |
|---|
| 2026.09.16 | ₩42,554 | ₩42,755 | ₩41,601 | ₩41,848 | -1.66% | 8.3만 |
|---|
| 2026.09.15 | ₩42,098 | ₩42,701 | ₩42,098 | ₩42,507 | +0.97% | 4.7만 |
|---|
| 2026.09.14 | ₩42,540 | ₩42,809 | ₩41,413 | ₩41,688 | -2.00% | 4만 |
|---|
| 2026.09.11 | ₩40,917 | ₩42,259 | ₩40,917 | ₩42,057 | +2.79% | 3.5만 |
|---|
| 2026.09.10 | ₩41,588 | ₩42,715 | ₩41,588 | ₩42,715 | +2.71% | 2.9만 |
|---|
| 2026.09.09 | ₩40,984 | ₩41,319 | ₩40,810 | ₩41,204 | +0.54% | 1.5만 |
|---|
| 2026.09.08 | ₩40,313 | ₩40,367 | ₩39,978 | ₩40,144 | -0.42% | 3.1만 |
|---|
| 2026.09.04 | ₩39,280 | ₩39,763 | ₩39,280 | ₩39,676 | +1.01% | 9.4천 |
|---|
| 2026.09.03 | ₩39,871 | ₩40,394 | ₩39,750 | ₩39,936 | +0.16% | 3.4만 |
|---|
| 2026.09.02 | ₩39,924 | ₩40,474 | ₩39,730 | ₩40,152 | +0.57% | 2.2만 |
|---|
| 2026.09.01 | ₩39,488 | ₩40,186 | ₩39,488 | ₩40,139 | +1.65% | 4.5만 |
|---|
| 2026.08.31 | ₩38,905 | ₩39,441 | ₩38,905 | ₩39,240 | +0.86% | 21.6만 |
|---|
| 2026.08.28 | ₩38,422 | ₩38,945 | ₩38,381 | ₩38,449 | +0.07% | 4.5만 |
|---|
| 2026.08.27 | ₩37,966 | ₩38,690 | ₩37,899 | ₩38,395 | +1.13% | 8만 |
|---|
| 2026.08.26 | ₩37,469 | ₩37,885 | ₩37,469 | ₩37,550 | +0.21% | 8.9천 |
|---|
| 2026.08.25 | ₩38,140 | ₩38,140 | ₩37,429 | ₩37,429 | -1.86% | 5.7만 |
|---|
| 2026.08.24 | ₩39,160 | ₩39,160 | ₩38,542 | ₩38,636 | -1.34% | 2만 |
|---|
| 2026.08.21 | ₩39,696 | ₩39,951 | ₩39,589 | ₩39,601 | -0.24% | 1.8만 |
|---|
| 2026.08.20 | ₩39,683 | ₩39,683 | ₩39,374 | ₩39,413 | -0.68% | 2.4만 |
|---|
| 2026.08.19 | ₩39,079 | ₩39,522 | ₩38,999 | ₩39,307 | +0.58% | 2.8만 |
|---|
| 2026.08.18 | ₩38,945 | ₩39,079 | ₩38,757 | ₩38,867 | -0.20% | 1.7만 |
|---|
| 2026.08.17 | ₩38,449 | ₩39,092 | ₩38,395 | ₩38,985 | +1.40% | 3.9만 |
|---|
| 2026.08.14 | ₩37,684 | ₩38,207 | ₩37,684 | ₩38,167 | +1.28% | 2.6만 |
|---|
| 2026.08.13 | ₩37,630 | ₩38,207 | ₩37,556 | ₩37,838 | +0.55% | 1.3만 |
|---|
| 2026.08.12 | ₩37,845 | ₩38,100 | ₩37,845 | ₩37,972 | +0.34% | 1.3만 |
|---|
| 2026.08.11 | ₩37,469 | ₩37,925 | ₩37,469 | ₩37,925 | +1.22% | 2.8만 |
|---|
| 2026.08.10 | ₩37,107 | ₩37,974 | ₩37,107 | ₩37,778 | +1.81% | 2.8만 |
|---|
| 2026.08.07 | ₩36,086 | ₩36,517 | ₩36,086 | ₩36,204 | +0.33% | 1.6만 |
|---|
| 2026.08.06 | ₩36,222 | ₩36,476 | ₩35,806 | ₩36,252 | +0.09% | 1.6만 |
|---|
| 2026.08.05 | ₩36,020 | ₩36,215 | ₩35,631 | ₩35,792 | -0.63% | 4.9만 |
|---|
| 2026.08.04 | ₩35,376 | ₩35,685 | ₩35,242 | ₩35,470 | +0.27% | 3.1만 |
|---|
| 2026.08.03 | ₩35,846 | ₩36,047 | ₩35,584 | ₩35,886 | +0.11% | 6만 |
|---|
| 2026.07.31 | ₩36,852 | ₩36,986 | ₩36,463 | ₩36,718 | -0.36% | 12.4만 |
|---|
| 2026.07.30 | ₩36,114 | ₩36,450 | ₩36,114 | ₩36,315 | +0.56% | 2.3만 |
|---|
| 2026.07.29 | ₩36,369 | ₩36,691 | ₩36,101 | ₩36,155 | -0.59% | 6.8만 |
|---|
| 2026.07.28 | ₩35,685 | ₩35,759 | ₩35,229 | ₩35,376 | -0.86% | 1.1만 |
|---|
| 2026.07.27 | ₩37,644 | ₩37,644 | ₩35,779 | ₩35,819 | -4.85% | 42.6만 |
|---|
| 2026.07.24 | ₩36,973 | ₩37,818 | ₩36,973 | ₩37,644 | +1.81% | 1.5만 |
|---|
| 2026.07.23 | ₩38,757 | ₩38,757 | ₩38,207 | ₩38,207 | -1.42% | 1.9만 |
|---|
| 2026.07.22 | ₩38,395 | ₩38,395 | ₩37,979 | ₩38,046 | -0.91% | 86.6만 |
|---|
| 2026.07.21 | ₩37,590 | ₩37,817 | ₩37,496 | ₩37,724 | +0.36% | 319.5만 |
|---|
| 2026.07.20 | ₩36,866 | ₩37,187 | ₩36,866 | ₩36,986 | +0.33% | 1.2만 |
|---|
| 2026.07.17 | ₩36,342 | ₩36,976 | ₩36,342 | ₩36,675 | +0.92% | 4.8만 |
|---|
| 2026.07.16 | ₩36,839 | ₩37,831 | ₩36,356 | ₩36,450 | -1.06% | 2.3만 |
|---|
| 2026.07.15 | ₩36,946 | ₩37,027 | ₩36,436 | ₩36,939 | -0.02% | 2.4만 |
|---|
| 2026.07.14 | ₩37,040 | ₩37,120 | ₩36,705 | ₩36,892 | -0.40% | 3.5만 |
|---|
| 2026.07.13 | ₩35,631 | ₩36,617 | ₩35,631 | ₩36,396 | +2.15% | 10.1만 |
|---|
| 2026.07.10 | ₩35,551 | ₩35,658 | ₩35,336 | ₩35,631 | +0.23% | 2.4만 |
|---|
| 2026.07.09 | ₩35,678 | ₩35,792 | ₩35,430 | ₩35,591 | -0.24% | 5.2만 |
|---|
| 2026.07.08 | ₩35,403 | ₩35,846 | ₩35,229 | ₩35,674 | +0.77% | 3.4만 |
|---|
| 2026.07.07 | ₩35,698 | ₩35,712 | ₩35,229 | ₩35,578 | -0.34% | 3.2만 |
|---|
| 2026.07.06 | ₩34,934 | ₩35,940 | ₩34,934 | ₩35,739 | +2.30% | 7.1만 |
|---|
| 2026.07.02 | ₩35,195 | ₩35,356 | ₩34,746 | ₩35,054 | -0.40% | 7.8만 |
|---|
| 2026.07.01 | ₩35,028 | ₩35,443 | ₩34,907 | ₩35,215 | +0.54% | 3.9만 |
|---|
| 2026.06.30 | ₩35,215 | ₩35,497 | ₩35,215 | ₩35,430 | +0.61% | 1.5만 |
|---|
| 2026.06.29 | ₩34,840 | ₩35,296 | ₩34,746 | ₩35,217 | +1.08% | 12.9만 |
|---|
| 2026.06.26 | ₩34,491 | ₩34,920 | ₩34,223 | ₩34,223 | -0.78% | 5.7만 |
|---|
| 2026.06.25 | ₩35,403 | ₩35,403 | ₩34,880 | ₩35,095 | -0.87% | 7.3만 |
|---|
| 2026.06.24 | ₩35,403 | ₩35,806 | ₩35,162 | ₩35,323 | -0.23% | 4.8만 |
|---|
| 2026.06.23 | ₩36,222 | ₩36,624 | ₩35,886 | ₩35,886 | -0.93% | 5.8만 |
|---|
| 2026.06.22 | ₩37,147 | ₩37,281 | ₩36,753 | ₩36,973 | -0.47% | 3.1만 |
|---|
| 2026.06.18 | ₩37,261 | ₩37,483 | ₩36,892 | ₩37,375 | +0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩37,885 | ₩38,180 | ₩36,919 | ₩36,919 | -2.55% | 3만 |
|---|
| 2026.06.16 | ₩37,992 | ₩38,180 | ₩37,644 | ₩37,791 | -0.53% | 4.1만 |
|---|
| 2026.06.15 | ₩38,288 | ₩38,703 | ₩38,261 | ₩38,596 | +0.81% | 7.5만 |
|---|
| 2026.06.12 | ₩38,797 | ₩38,931 | ₩38,422 | ₩38,529 | -0.69% | 7.1만 |
|---|
| 2026.06.11 | ₩38,958 | ₩39,247 | ₩38,717 | ₩38,811 | -0.38% | 2.1만 |
|---|
| 2026.06.10 | ₩38,945 | ₩39,401 | ₩38,811 | ₩38,878 | -0.17% | 2.6만 |
|---|
| 2026.06.09 | ₩39,602 | ₩39,602 | ₩38,127 | ₩39,066 | -1.36% | 5.1만 |
|---|
| 2026.06.08 | ₩40,072 | ₩40,253 | ₩39,696 | ₩39,696 | -0.94% | 3.9만 |
|---|
| 2026.06.05 | ₩40,568 | ₩40,756 | ₩39,253 | ₩39,321 | -3.08% | 7.3만 |
|---|
| 2026.06.04 | ₩40,662 | ₩41,279 | ₩40,595 | ₩41,118 | +1.12% | 15.3만 |
|---|
| 2026.06.03 | ₩41,755 | ₩41,789 | ₩41,467 | ₩41,588 | -0.40% | 5.8만 |
|---|
| 2026.06.02 | ₩41,601 | ₩41,722 | ₩41,172 | ₩41,722 | +0.29% | 5.8만 |
|---|
| 2026.06.01 | ₩40,823 | ₩41,776 | ₩40,810 | ₩41,440 | +1.51% | 7.8만 |
|---|
| 2026.05.29 | ₩40,260 | ₩40,354 | ₩39,857 | ₩40,300 | +0.10% | 7.6만 |
|---|
| 2026.05.28 | ₩40,689 | ₩40,689 | ₩40,246 | ₩40,608 | -0.20% | 6.7만 |
|---|
| 2026.05.27 | ₩40,246 | ₩40,796 | ₩40,246 | ₩40,417 | +0.42% | 7만 |
|---|
| 2026.05.26 | ₩41,601 | ₩41,695 | ₩41,132 | ₩41,349 | -0.61% | 6.3만 |
|---|
| 2026.05.22 | ₩41,869 | ₩42,567 | ₩41,869 | ₩42,165 | +0.70% | 3.4만 |
|---|
| 2026.05.21 | ₩43,211 | ₩43,211 | ₩41,802 | ₩42,205 | -2.33% | 9.9만 |
|---|
| 2026.05.20 | ₩43,198 | ₩43,202 | ₩42,218 | ₩42,527 | -1.55% | 6.5만 |
|---|
| 2026.05.19 | ₩43,613 | ₩43,707 | ₩43,144 | ₩43,473 | -0.32% | 1.9만 |
|---|
| 2026.05.18 | ₩43,291 | ₩44,037 | ₩43,251 | ₩43,475 | +0.42% | 5.6만 |
|---|
| 2026.05.15 | ₩43,265 | ₩43,652 | ₩43,050 | ₩43,452 | +0.43% | 7.4만 |
|---|
| 2026.05.14 | ₩43,399 | ₩43,600 | ₩43,198 | ₩43,533 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩43,479 | ₩43,734 | ₩43,198 | ₩43,291 | -0.43% | 3.2만 |
|---|
| 2026.05.12 | ₩43,345 | ₩43,506 | ₩42,842 | ₩43,439 | +0.22% | 18.6만 |
|---|
| 2026.05.11 | ₩42,071 | ₩42,721 | ₩42,057 | ₩42,567 | +1.18% | 5.3만 |
|---|
| 2026.05.08 | ₩40,904 | ₩41,883 | ₩40,904 | ₩41,604 | +1.71% | 6.4만 |
|---|
| 2026.05.07 | ₩40,917 | ₩41,480 | ₩40,286 | ₩41,427 | +1.25% | 7.7만 |
|---|
| 2026.05.06 | ₩41,843 | ₩41,856 | ₩41,440 | ₩41,655 | -0.45% | 4.4만 |
|---|
| 2026.05.05 | ₩45,129 | ₩45,129 | ₩42,326 | ₩42,822 | -5.11% | 8.1만 |
|---|
| 2026.05.04 | ₩42,554 | ₩43,157 | ₩42,379 | ₩42,979 | +1.00% | 4.1만 |
|---|
| 2026.05.01 | ₩42,654 | ₩42,809 | ₩42,326 | ₩42,399 | -0.60% | 5.1만 |
|---|
| 2026.04.30 | ₩42,151 | ₩45,080 | ₩42,044 | ₩42,889 | +1.75% | 4.6만 |
|---|
| 2026.04.29 | ₩41,869 | ₩42,554 | ₩41,869 | ₩42,554 | +1.63% | 2.4만 |
|---|
| 2026.04.28 | ₩40,662 | ₩41,923 | ₩40,515 | ₩41,018 | +0.87% | 2.2만 |
|---|
| 2026.04.27 | ₩39,790 | ₩40,689 | ₩39,790 | ₩40,488 | +1.75% | 5.4만 |
|---|
| 2026.04.24 | ₩39,253 | ₩39,730 | ₩39,253 | ₩39,704 | +1.15% | 2만 |
|---|
| 2026.04.23 | ₩38,918 | ₩40,233 | ₩38,918 | ₩39,401 | +1.24% | 2.3만 |
|---|
| 2026.04.22 | ₩38,489 | ₩38,772 | ₩38,408 | ₩38,623 | +0.35% | 7만 |
|---|
| 2026.04.21 | ₩37,617 | ₩38,120 | ₩37,543 | ₩37,992 | +1.00% | 6.9만 |
|---|
| 2026.04.20 | ₩36,959 | ₩37,738 | ₩36,959 | ₩37,483 | +1.42% | 2.6만 |
|---|
| 2026.04.17 | ₩36,892 | ₩40,984 | ₩35,443 | ₩36,980 | +0.24% | 21.5만 |
|---|
| 2026.04.16 | ₩37,952 | ₩38,408 | ₩37,952 | ₩38,006 | +0.14% | 2.5만 |
|---|
| 2026.04.15 | ₩37,429 | ₩41,293 | ₩37,268 | ₩37,677 | +0.66% | 2.2만 |
|---|
| 2026.04.14 | ₩37,563 | ₩37,641 | ₩37,080 | ₩37,369 | -0.52% | 4.9만 |
|---|
| 2026.04.13 | ₩37,429 | ₩37,764 | ₩37,161 | ₩37,442 | +0.04% | 2.4만 |
|---|
| 2026.04.10 | ₩36,517 | ₩36,825 | ₩36,239 | ₩36,423 | -0.26% | 2.9만 |
|---|
| 2026.04.09 | ₩36,517 | ₩36,785 | ₩36,242 | ₩36,746 | +0.63% | 2.3만 |
|---|
| 2026.04.08 | ₩35,551 | ₩36,228 | ₩35,338 | ₩36,155 | +1.70% | 15.6만 |
|---|
| 2026.04.07 | ₩37,255 | ₩37,442 | ₩36,785 | ₩37,067 | -0.50% | 4.8만 |
|---|
| 2026.04.06 | ₩37,456 | ₩37,563 | ₩37,107 | ₩37,442 | -0.04% | 3만 |
|---|
| 2026.04.02 | ₩36,409 | ₩37,000 | ₩35,350 | ₩36,989 | +1.59% | 5.7만 |
|---|
| 2026.04.01 | ₩35,309 | ₩35,759 | ₩35,256 | ₩35,356 | +0.13% | 1.5만 |
|---|
| 2026.03.31 | ₩35,739 | ₩35,980 | ₩35,604 | ₩35,929 | +0.53% | 2.7만 |
|---|
| 2026.03.30 | ₩35,819 | ₩35,879 | ₩35,269 | ₩35,512 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩35,095 | ₩35,256 | ₩34,880 | ₩35,054 | -0.11% | 3.3만 |
|---|
| 2026.03.26 | ₩35,014 | ₩35,256 | ₩34,782 | ₩34,813 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩34,773 | ₩35,256 | ₩34,370 | ₩35,181 | +1.17% | 1.2만 |
|---|
| 2026.03.24 | ₩34,987 | ₩35,363 | ₩34,868 | ₩35,028 | +0.12% | 1.1만 |
|---|
| 2026.03.23 | ₩35,698 | ₩35,698 | ₩34,692 | ₩34,907 | -2.22% | 2.3만 |
|---|
| 2026.03.20 | ₩36,664 | ₩36,664 | ₩36,102 | ₩36,128 | -1.46% | 1.5만 |
|---|
| 2026.03.19 | ₩37,281 | ₩37,281 | ₩36,428 | ₩36,764 | -1.39% | 2.3만 |
|---|
| 2026.03.18 | ₩37,764 | ₩38,046 | ₩37,456 | ₩37,536 | -0.60% | 7.4만 |
|---|
| 2026.03.17 | ₩37,389 | ₩37,791 | ₩37,389 | ₩37,791 | +1.08% | 1.6만 |
|---|
| 2026.03.16 | ₩37,416 | ₩37,436 | ₩36,599 | ₩36,654 | -2.04% | 2.7만 |
|---|
| 2026.03.13 | ₩37,442 | ₩37,509 | ₩36,939 | ₩37,040 | -1.07% | 2.6만 |
|---|
| 2026.03.12 | ₩37,738 | ₩37,803 | ₩37,214 | ₩37,214 | -1.39% | 2.4만 |
|---|
| 2026.03.11 | ₩37,724 | ₩37,858 | ₩37,442 | ₩37,626 | -0.26% | 2.1만 |
|---|
| 2026.03.10 | ₩37,939 | ₩38,153 | ₩37,724 | ₩37,810 | -0.34% | 3.8만 |
|---|
| 2026.03.09 | ₩37,094 | ₩38,978 | ₩36,758 | ₩37,322 | +0.61% | 6.5만 |
|---|
| 2026.03.06 | ₩37,550 | ₩37,979 | ₩37,288 | ₩37,657 | +0.29% | 7.9만 |
|---|
| 2026.03.05 | ₩37,858 | ₩38,039 | ₩37,496 | ₩37,772 | -0.23% | 1.8만 |
|---|
| 2026.03.04 | ₩37,483 | ₩38,234 | ₩37,483 | ₩38,153 | +1.79% | 3.1만 |
|---|
| 2026.03.03 | ₩36,731 | ₩37,697 | ₩36,624 | ₩37,295 | +1.53% | 42.4만 |
|---|
| 2026.03.02 | ₩37,979 | ₩38,408 | ₩37,952 | ₩38,368 | +1.02% | 1.3만 |
|---|
| 2026.02.27 | ₩37,040 | ₩39,347 | ₩37,040 | ₩38,274 | +3.33% | 2.6만 |
|---|
| 2026.02.26 | ₩38,153 | ₩38,207 | ₩37,711 | ₩38,073 | -0.21% | 1.6만 |
|---|
| 2026.02.25 | ₩37,979 | ₩39,200 | ₩37,845 | ₩38,100 | +0.32% | 3.1만 |
|---|
| 2026.02.24 | ₩37,382 | ₩38,086 | ₩37,295 | ₩37,860 | +1.28% | 3.1만 |
|---|
| 2026.02.23 | ₩37,536 | ₩38,985 | ₩37,362 | ₩37,536 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩37,429 | ₩37,724 | ₩37,322 | ₩37,680 | +0.67% | 3만 |
|---|
| 2026.02.19 | ₩37,308 | ₩38,650 | ₩37,295 | ₩37,442 | +0.36% | 3.3만 |
|---|
| 2026.02.18 | ₩37,107 | ₩38,271 | ₩36,973 | ₩37,280 | +0.47% | 29.2만 |
|---|
| 2026.02.17 | ₩36,195 | ₩36,678 | ₩36,101 | ₩36,557 | +1.00% | 2.3만 |
|---|
| 2026.02.13 | ₩35,806 | ₩39,039 | ₩35,806 | ₩36,168 | +1.01% | 2.4만 |
|---|
| 2026.02.12 | ₩36,757 | ₩37,563 | ₩35,873 | ₩35,873 | -2.41% | 3.8만 |
|---|
| 2026.02.11 | ₩37,000 | ₩37,295 | ₩36,658 | ₩36,973 | -0.07% | 1.5만 |
|---|
| 2026.02.10 | ₩36,664 | ₩38,328 | ₩36,624 | ₩36,624 | -0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩36,047 | ₩36,664 | ₩35,926 | ₩36,564 | +1.43% | 286.4만 |
|---|
| 2026.02.06 | ₩35,712 | ₩36,012 | ₩35,524 | ₩36,012 | +0.84% | 1.1만 |
|---|
| 2026.02.05 | ₩35,068 | ₩35,256 | ₩34,880 | ₩34,969 | -0.28% | 4.6천 |
|---|
| 2026.02.04 | ₩35,806 | ₩35,853 | ₩35,551 | ₩35,749 | -0.16% | 1.8만 |
|---|
| 2026.02.03 | ₩35,658 | ₩35,658 | ₩35,083 | ₩35,643 | -0.04% | 1.1만 |
|---|
| 2026.02.02 | ₩35,289 | ₩35,571 | ₩35,175 | ₩35,476 | +0.53% | 2.4만 |
|---|
| 2026.01.30 | ₩36,383 | ₩37,362 | ₩35,101 | ₩35,658 | -1.99% | 7.8만 |
|---|
| 2026.01.29 | ₩37,724 | ₩37,724 | ₩36,490 | ₩37,216 | -1.35% | 2만 |
|---|
| 2026.01.28 | ₩36,718 | ₩37,027 | ₩36,503 | ₩36,990 | +0.74% | 1.8만 |
|---|
| 2026.01.27 | ₩36,207 | ₩36,358 | ₩36,087 | ₩36,358 | +0.42% | 8.1천 |
|---|
| 2026.01.26 | ₩36,168 | ₩36,569 | ₩36,155 | ₩36,214 | +0.13% | 14.6만 |
|---|
| 2026.01.23 | ₩35,295 | ₩35,712 | ₩35,295 | ₩35,615 | +0.91% | 2.3만 |
|---|
| 2026.01.22 | ₩34,800 | ₩35,283 | ₩34,753 | ₩35,159 | +1.03% | 9.1천 |
|---|
| 2026.01.21 | ₩34,813 | ₩34,987 | ₩34,491 | ₩34,844 | +0.09% | 1.9만 |
|---|
| 2026.01.20 | ₩34,545 | ₩34,907 | ₩34,452 | ₩34,492 | -0.15% | 3.1만 |
|---|
| 2026.01.16 | ₩35,524 | ₩35,524 | ₩34,910 | ₩35,143 | -1.07% | 8천 |
|---|
| 2026.01.15 | ₩35,752 | ₩35,926 | ₩35,633 | ₩35,633 | -0.33% | 1.4만 |
|---|
| 2026.01.14 | ₩35,859 | ₩36,356 | ₩35,571 | ₩35,947 | +0.24% | 9천 |
|---|
| 2026.01.13 | ₩35,827 | ₩35,953 | ₩35,584 | ₩35,649 | -0.50% | 2.3만 |
|---|
| 2026.01.12 | ₩35,545 | ₩35,953 | ₩35,545 | ₩35,894 | +0.98% | 1.3만 |
|---|
| 2026.01.09 | ₩35,430 | ₩35,873 | ₩35,350 | ₩35,739 | +0.87% | 7천 |
|---|
| 2026.01.08 | ₩34,813 | ₩35,363 | ₩34,813 | ₩35,068 | +0.73% | 11.5만 |
|---|
| 2026.01.07 | ₩35,142 | ₩35,296 | ₩35,028 | ₩35,028 | -0.32% | 7.7만 |
|---|
| 2026.01.06 | ₩35,215 | ₩35,873 | ₩35,148 | ₩35,311 | +0.27% | 8.6천 |
|---|
| 2026.01.05 | ₩35,026 | ₩35,081 | ₩34,834 | ₩34,834 | -0.55% | 2.1만 |
|---|
| 2026.01.02 | ₩34,545 | ₩34,679 | ₩34,188 | ₩34,259 | -0.83% | 2.3만 |
|---|
| 2025.12.31 | ₩34,504 | ₩34,558 | ₩34,343 | ₩34,365 | -0.40% | 7.8천 |
|---|
| 2025.12.30 | ₩34,411 | ₩34,545 | ₩34,341 | ₩34,472 | +0.18% | 1.5만 |
|---|
| 2025.12.29 | ₩35,215 | ₩35,215 | ₩34,303 | ₩34,545 | -1.90% | 2.2만 |
|---|
| 2025.12.26 | ₩35,148 | ₩35,376 | ₩35,108 | ₩35,325 | +0.50% | 5.4천 |
|---|
| 2025.12.24 | ₩34,786 | ₩34,834 | ₩34,577 | ₩34,834 | +0.14% | 4.7천 |
|---|
| 2025.12.23 | ₩34,719 | ₩35,025 | ₩34,504 | ₩34,842 | +0.36% | 1.5만 |
|---|
| 2025.12.22 | ₩34,651 | ₩34,746 | ₩34,525 | ₩34,612 | -0.11% | 1.5만 |
|---|
| 2025.12.19 | ₩34,236 | ₩34,236 | ₩34,180 | ₩34,180 | -0.16% | 500 |
|---|
| 2025.12.18 | ₩34,004 | ₩34,062 | ₩33,773 | ₩33,936 | -0.20% | 7.2천 |
|---|
| 2025.12.17 | ₩33,863 | ₩33,863 | ₩33,470 | ₩33,470 | -1.16% | 3.2천 |
|---|
| 2025.12.16 | ₩33,646 | ₩33,860 | ₩33,572 | ₩33,773 | +0.38% | 7.1천 |
|---|
| 2025.12.15 | ₩34,062 | ₩34,062 | ₩33,721 | ₩33,839 | -0.65% | 8.5천 |
|---|
| 2025.12.12 | ₩34,263 | ₩34,263 | ₩33,416 | ₩33,571 | -2.02% | 7.8천 |
|---|
| 2025.12.11 | ₩33,859 | ₩34,115 | ₩33,834 | ₩34,050 | +0.56% | 6.8천 |
|---|
| 2025.12.10 | ₩33,539 | ₩33,780 | ₩33,270 | ₩33,780 | +0.72% | 7.1천 |
|---|