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 | ₩40,786 | ₩41,100 | ₩40,419 | ₩40,532 | -0.62% | 8.6천 |
| 2026.10.08 | ₩40,773 | ₩41,348 | ₩40,572 | ₩40,706 | -0.16% | 8.2천 |
| 2026.10.07 | ₩40,693 | ₩40,693 | ₩39,771 | ₩40,038 | -1.61% | 1.9만 |
| 2026.10.06 | ₩39,677 | ₩40,425 | ₩39,517 | ₩40,385 | +1.79% | 5.2만 |
| 2026.10.05 | ₩39,984 | ₩40,105 | ₩39,824 | ₩39,837 | -0.37% | 1.3만 |
| 2026.10.02 | ₩39,330 | ₩40,091 | ₩39,169 | ₩40,049 | +1.83% | 1.9만 |
| 2026.10.01 | ₩39,156 | ₩40,091 | ₩39,156 | ₩39,864 | +1.81% | 1.2만 |
| 2026.09.30 | ₩39,904 | ₩39,991 | ₩39,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,209 |
| -1.74% |
| 3만 |
| 2026.09.29 | ₩38,889 | ₩38,929 | ₩38,555 | ₩38,555 | -0.86% | 1.7만 |
|---|
| 2026.09.28 | ₩40,065 | ₩40,065 | ₩39,303 | ₩39,543 | -1.30% | 1.7만 |
|---|
| 2026.09.25 | ₩40,292 | ₩40,439 | ₩39,744 | ₩40,011 | -0.70% | 2만 |
|---|
| 2026.09.24 | ₩41,267 | ₩41,608 | ₩40,867 | ₩41,094 | -0.42% | 1.3만 |
|---|
| 2026.09.23 | ₩40,887 | ₩41,161 | ₩40,679 | ₩41,161 | +0.67% | 9.8천 |
|---|
| 2026.09.22 | ₩40,372 | ₩41,103 | ₩40,372 | ₩40,613 | +0.60% | 3.8만 |
|---|
| 2026.09.21 | ₩40,332 | ₩41,100 | ₩40,332 | ₩40,773 | +1.09% | 4.7만 |
|---|
| 2026.09.18 | ₩41,495 | ₩41,568 | ₩40,760 | ₩41,083 | -0.99% | 1.6만 |
|---|
| 2026.09.17 | ₩41,107 | ₩41,615 | ₩40,987 | ₩41,054 | -0.13% | 3.6만 |
|---|
| 2026.09.16 | ₩42,390 | ₩42,590 | ₩41,441 | ₩41,687 | -1.66% | 8.3만 |
|---|
| 2026.09.15 | ₩41,936 | ₩42,537 | ₩41,936 | ₩42,343 | +0.97% | 4.7만 |
|---|
| 2026.09.14 | ₩42,377 | ₩42,644 | ₩41,254 | ₩41,528 | -2.00% | 4만 |
|---|
| 2026.09.11 | ₩40,760 | ₩42,096 | ₩40,760 | ₩41,896 | +2.79% | 3.5만 |
|---|
| 2026.09.10 | ₩41,428 | ₩42,550 | ₩41,428 | ₩42,550 | +2.71% | 2.9만 |
|---|
| 2026.09.09 | ₩40,826 | ₩41,161 | ₩40,653 | ₩41,046 | +0.54% | 1.5만 |
|---|
| 2026.09.08 | ₩40,158 | ₩40,212 | ₩39,824 | ₩39,990 | -0.42% | 3.1만 |
|---|
| 2026.09.04 | ₩39,129 | ₩39,610 | ₩39,129 | ₩39,523 | +1.01% | 9.4천 |
|---|
| 2026.09.03 | ₩39,717 | ₩40,238 | ₩39,597 | ₩39,783 | +0.16% | 3.4만 |
|---|
| 2026.09.02 | ₩39,771 | ₩40,319 | ₩39,577 | ₩39,998 | +0.57% | 2.2만 |
|---|
| 2026.09.01 | ₩39,336 | ₩40,031 | ₩39,336 | ₩39,984 | +1.65% | 4.5만 |
|---|
| 2026.08.31 | ₩38,755 | ₩39,290 | ₩38,755 | ₩39,089 | +0.86% | 21.6만 |
|---|
| 2026.08.28 | ₩38,274 | ₩38,795 | ₩38,234 | ₩38,301 | +0.07% | 4.5만 |
|---|
| 2026.08.27 | ₩37,820 | ₩38,541 | ₩37,753 | ₩38,247 | +1.13% | 8만 |
|---|
| 2026.08.26 | ₩37,325 | ₩37,739 | ₩37,325 | ₩37,405 | +0.21% | 8.9천 |
|---|
| 2026.08.25 | ₩37,993 | ₩37,993 | ₩37,285 | ₩37,285 | -1.86% | 5.7만 |
|---|
| 2026.08.24 | ₩39,009 | ₩39,009 | ₩38,394 | ₩38,488 | -1.34% | 2만 |
|---|
| 2026.08.21 | ₩39,543 | ₩39,797 | ₩39,437 | ₩39,449 | -0.24% | 1.8만 |
|---|
| 2026.08.20 | ₩39,530 | ₩39,530 | ₩39,223 | ₩39,262 | -0.68% | 2.4만 |
|---|
| 2026.08.19 | ₩38,929 | ₩39,370 | ₩38,849 | ₩39,156 | +0.58% | 2.8만 |
|---|
| 2026.08.18 | ₩38,795 | ₩38,929 | ₩38,608 | ₩38,718 | -0.20% | 1.7만 |
|---|
| 2026.08.17 | ₩38,301 | ₩38,942 | ₩38,247 | ₩38,835 | +1.40% | 3.9만 |
|---|
| 2026.08.14 | ₩37,539 | ₩38,060 | ₩37,539 | ₩38,020 | +1.28% | 2.6만 |
|---|
| 2026.08.13 | ₩37,485 | ₩38,060 | ₩37,412 | ₩37,693 | +0.55% | 1.3만 |
|---|
| 2026.08.12 | ₩37,699 | ₩37,953 | ₩37,699 | ₩37,826 | +0.34% | 1.3만 |
|---|
| 2026.08.11 | ₩37,325 | ₩37,779 | ₩37,325 | ₩37,779 | +1.22% | 2.8만 |
|---|
| 2026.08.10 | ₩36,964 | ₩37,828 | ₩36,964 | ₩37,632 | +1.81% | 2.8만 |
|---|
| 2026.08.07 | ₩35,947 | ₩36,376 | ₩35,947 | ₩36,065 | +0.33% | 1.6만 |
|---|
| 2026.08.06 | ₩36,082 | ₩36,336 | ₩35,668 | ₩36,113 | +0.09% | 1.6만 |
|---|
| 2026.08.05 | ₩35,882 | ₩36,076 | ₩35,494 | ₩35,655 | -0.63% | 4.9만 |
|---|
| 2026.08.04 | ₩35,240 | ₩35,548 | ₩35,107 | ₩35,334 | +0.27% | 3.1만 |
|---|
| 2026.08.03 | ₩35,708 | ₩35,909 | ₩35,447 | ₩35,748 | +0.11% | 6만 |
|---|
| 2026.07.31 | ₩36,710 | ₩36,844 | ₩36,323 | ₩36,577 | -0.36% | 12.4만 |
|---|
| 2026.07.30 | ₩35,975 | ₩36,309 | ₩35,975 | ₩36,176 | +0.56% | 2.3만 |
|---|
| 2026.07.29 | ₩36,229 | ₩36,550 | ₩35,962 | ₩36,015 | -0.59% | 6.8만 |
|---|
| 2026.07.28 | ₩35,548 | ₩35,621 | ₩35,093 | ₩35,240 | -0.86% | 1.1만 |
|---|
| 2026.07.27 | ₩37,499 | ₩37,499 | ₩35,641 | ₩35,681 | -4.85% | 42.6만 |
|---|
| 2026.07.24 | ₩36,831 | ₩37,673 | ₩36,831 | ₩37,499 | +1.81% | 1.5만 |
|---|
| 2026.07.23 | ₩38,608 | ₩38,608 | ₩38,060 | ₩38,060 | -1.42% | 1.9만 |
|---|
| 2026.07.22 | ₩38,247 | ₩38,247 | ₩37,833 | ₩37,900 | -0.91% | 86.6만 |
|---|
| 2026.07.21 | ₩37,445 | ₩37,671 | ₩37,352 | ₩37,579 | +0.36% | 319.5만 |
|---|
| 2026.07.20 | ₩36,724 | ₩37,044 | ₩36,724 | ₩36,844 | +0.33% | 1.2만 |
|---|
| 2026.07.17 | ₩36,203 | ₩36,833 | ₩36,203 | ₩36,534 | +0.92% | 4.8만 |
|---|
| 2026.07.16 | ₩36,697 | ₩37,686 | ₩36,216 | ₩36,309 | -1.06% | 2.3만 |
|---|
| 2026.07.15 | ₩36,804 | ₩36,884 | ₩36,296 | ₩36,797 | -0.02% | 2.4만 |
|---|
| 2026.07.14 | ₩36,897 | ₩36,978 | ₩36,563 | ₩36,750 | -0.40% | 3.5만 |
|---|
| 2026.07.13 | ₩35,494 | ₩36,476 | ₩35,494 | ₩36,256 | +2.15% | 10.1만 |
|---|
| 2026.07.10 | ₩35,414 | ₩35,521 | ₩35,200 | ₩35,494 | +0.23% | 2.4만 |
|---|
| 2026.07.09 | ₩35,541 | ₩35,655 | ₩35,294 | ₩35,454 | -0.24% | 5.2만 |
|---|
| 2026.07.08 | ₩35,267 | ₩35,708 | ₩35,093 | ₩35,537 | +0.77% | 3.4만 |
|---|
| 2026.07.07 | ₩35,561 | ₩35,574 | ₩35,093 | ₩35,441 | -0.34% | 3.2만 |
|---|
| 2026.07.06 | ₩34,799 | ₩35,802 | ₩34,799 | ₩35,601 | +2.30% | 7.1만 |
|---|
| 2026.07.02 | ₩35,060 | ₩35,220 | ₩34,612 | ₩34,920 | -0.40% | 7.8만 |
|---|
| 2026.07.01 | ₩34,893 | ₩35,307 | ₩34,773 | ₩35,080 | +0.54% | 3.9만 |
|---|
| 2026.06.30 | ₩35,080 | ₩35,361 | ₩35,080 | ₩35,294 | +0.61% | 1.5만 |
|---|
| 2026.06.29 | ₩34,706 | ₩35,160 | ₩34,612 | ₩35,081 | +1.08% | 12.9만 |
|---|
| 2026.06.26 | ₩34,358 | ₩34,786 | ₩34,091 | ₩34,091 | -0.78% | 5.7만 |
|---|
| 2026.06.25 | ₩35,267 | ₩35,267 | ₩34,746 | ₩34,960 | -0.87% | 7.3만 |
|---|
| 2026.06.24 | ₩35,267 | ₩35,668 | ₩35,027 | ₩35,187 | -0.23% | 4.8만 |
|---|
| 2026.06.23 | ₩36,082 | ₩36,483 | ₩35,748 | ₩35,748 | -0.93% | 5.8만 |
|---|
| 2026.06.22 | ₩37,004 | ₩37,138 | ₩36,611 | ₩36,831 | -0.47% | 3.1만 |
|---|
| 2026.06.18 | ₩37,118 | ₩37,338 | ₩36,750 | ₩37,232 | +0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩37,739 | ₩38,033 | ₩36,777 | ₩36,777 | -2.55% | 3만 |
|---|
| 2026.06.16 | ₩37,846 | ₩38,033 | ₩37,499 | ₩37,646 | -0.53% | 4.1만 |
|---|
| 2026.06.15 | ₩38,140 | ₩38,555 | ₩38,114 | ₩38,448 | +0.81% | 7.5만 |
|---|
| 2026.06.12 | ₩38,648 | ₩38,782 | ₩38,274 | ₩38,381 | -0.69% | 7.1만 |
|---|
| 2026.06.11 | ₩38,808 | ₩39,096 | ₩38,568 | ₩38,661 | -0.38% | 2.1만 |
|---|
| 2026.06.10 | ₩38,795 | ₩39,249 | ₩38,661 | ₩38,728 | -0.17% | 2.6만 |
|---|
| 2026.06.09 | ₩39,450 | ₩39,450 | ₩37,980 | ₩38,915 | -1.36% | 5.1만 |
|---|
| 2026.06.08 | ₩39,918 | ₩40,098 | ₩39,543 | ₩39,543 | -0.94% | 3.9만 |
|---|
| 2026.06.05 | ₩40,412 | ₩40,599 | ₩39,102 | ₩39,169 | -3.08% | 7.3만 |
|---|
| 2026.06.04 | ₩40,506 | ₩41,120 | ₩40,439 | ₩40,960 | +1.12% | 15.3만 |
|---|
| 2026.06.03 | ₩41,595 | ₩41,628 | ₩41,308 | ₩41,428 | -0.40% | 5.8만 |
|---|
| 2026.06.02 | ₩41,441 | ₩41,561 | ₩41,014 | ₩41,561 | +0.29% | 5.8만 |
|---|
| 2026.06.01 | ₩40,666 | ₩41,615 | ₩40,653 | ₩41,281 | +1.51% | 7.8만 |
|---|
| 2026.05.29 | ₩40,105 | ₩40,198 | ₩39,704 | ₩40,145 | +0.10% | 7.6만 |
|---|
| 2026.05.28 | ₩40,532 | ₩40,532 | ₩40,091 | ₩40,452 | -0.20% | 6.7만 |
|---|
| 2026.05.27 | ₩40,091 | ₩40,639 | ₩40,091 | ₩40,261 | +0.42% | 7만 |
|---|
| 2026.05.26 | ₩41,441 | ₩41,535 | ₩40,973 | ₩41,190 | -0.61% | 6.3만 |
|---|
| 2026.05.22 | ₩41,708 | ₩42,403 | ₩41,708 | ₩42,002 | +0.70% | 3.4만 |
|---|
| 2026.05.21 | ₩43,045 | ₩43,045 | ₩41,642 | ₩42,043 | -2.33% | 9.9만 |
|---|
| 2026.05.20 | ₩43,031 | ₩43,035 | ₩42,056 | ₩42,363 | -1.55% | 6.5만 |
|---|
| 2026.05.19 | ₩43,446 | ₩43,539 | ₩42,978 | ₩43,305 | -0.32% | 1.9만 |
|---|
| 2026.05.18 | ₩43,125 | ₩43,868 | ₩43,085 | ₩43,308 | +0.42% | 5.6만 |
|---|
| 2026.05.15 | ₩43,098 | ₩43,484 | ₩42,884 | ₩43,285 | +0.43% | 7.4만 |
|---|
| 2026.05.14 | ₩43,232 | ₩43,432 | ₩43,031 | ₩43,366 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩43,312 | ₩43,566 | ₩43,031 | ₩43,125 | -0.43% | 3.2만 |
|---|
| 2026.05.12 | ₩43,178 | ₩43,339 | ₩42,677 | ₩43,272 | +0.22% | 18.6만 |
|---|
| 2026.05.11 | ₩41,909 | ₩42,557 | ₩41,896 | ₩42,403 | +1.18% | 5.3만 |
|---|
| 2026.05.08 | ₩40,746 | ₩41,722 | ₩40,746 | ₩41,444 | +1.71% | 6.4만 |
|---|
| 2026.05.07 | ₩40,760 | ₩41,321 | ₩40,131 | ₩41,267 | +1.25% | 7.7만 |
|---|
| 2026.05.06 | ₩41,682 | ₩41,695 | ₩41,281 | ₩41,495 | -0.45% | 4.4만 |
|---|
| 2026.05.05 | ₩44,956 | ₩44,956 | ₩42,163 | ₩42,657 | -5.11% | 8.1만 |
|---|
| 2026.05.04 | ₩42,390 | ₩42,991 | ₩42,216 | ₩42,814 | +1.00% | 4.1만 |
|---|
| 2026.05.01 | ₩42,490 | ₩42,644 | ₩42,163 | ₩42,236 | -0.60% | 5.1만 |
|---|
| 2026.04.30 | ₩41,989 | ₩44,906 | ₩41,882 | ₩42,724 | +1.75% | 4.6만 |
|---|
| 2026.04.29 | ₩41,708 | ₩42,390 | ₩41,708 | ₩42,390 | +1.63% | 2.4만 |
|---|
| 2026.04.28 | ₩40,506 | ₩41,762 | ₩40,359 | ₩40,860 | +0.87% | 2.2만 |
|---|
| 2026.04.27 | ₩39,637 | ₩40,532 | ₩39,637 | ₩40,332 | +1.75% | 5.4만 |
|---|
| 2026.04.24 | ₩39,102 | ₩39,577 | ₩39,102 | ₩39,552 | +1.15% | 2만 |
|---|
| 2026.04.23 | ₩38,768 | ₩40,078 | ₩38,768 | ₩39,249 | +1.24% | 2.3만 |
|---|
| 2026.04.22 | ₩38,341 | ₩38,623 | ₩38,261 | ₩38,474 | +0.35% | 7만 |
|---|
| 2026.04.21 | ₩37,472 | ₩37,973 | ₩37,399 | ₩37,846 | +1.00% | 6.9만 |
|---|
| 2026.04.20 | ₩36,817 | ₩37,592 | ₩36,817 | ₩37,338 | +1.42% | 2.6만 |
|---|
| 2026.04.17 | ₩36,750 | ₩40,826 | ₩35,307 | ₩36,837 | +0.24% | 21.5만 |
|---|
| 2026.04.16 | ₩37,806 | ₩38,261 | ₩37,806 | ₩37,860 | +0.14% | 2.5만 |
|---|
| 2026.04.15 | ₩37,285 | ₩41,134 | ₩37,125 | ₩37,532 | +0.66% | 2.2만 |
|---|
| 2026.04.14 | ₩37,419 | ₩37,496 | ₩36,938 | ₩37,225 | -0.52% | 4.9만 |
|---|
| 2026.04.13 | ₩37,285 | ₩37,619 | ₩37,018 | ₩37,298 | +0.04% | 2.4만 |
|---|
| 2026.04.10 | ₩36,376 | ₩36,684 | ₩36,100 | ₩36,283 | -0.26% | 2.9만 |
|---|
| 2026.04.09 | ₩36,376 | ₩36,644 | ₩36,102 | ₩36,605 | +0.63% | 2.3만 |
|---|
| 2026.04.08 | ₩35,414 | ₩36,089 | ₩35,202 | ₩36,015 | +1.70% | 15.6만 |
|---|
| 2026.04.07 | ₩37,111 | ₩37,298 | ₩36,644 | ₩36,924 | -0.50% | 4.8만 |
|---|
| 2026.04.06 | ₩37,312 | ₩37,419 | ₩36,964 | ₩37,298 | -0.04% | 3만 |
|---|
| 2026.04.02 | ₩36,269 | ₩36,857 | ₩35,214 | ₩36,847 | +1.59% | 5.7만 |
|---|
| 2026.04.01 | ₩35,174 | ₩35,621 | ₩35,120 | ₩35,220 | +0.13% | 1.5만 |
|---|
| 2026.03.31 | ₩35,601 | ₩35,842 | ₩35,468 | ₩35,791 | +0.53% | 2.7만 |
|---|
| 2026.03.30 | ₩35,681 | ₩35,741 | ₩35,133 | ₩35,375 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩34,960 | ₩35,120 | ₩34,746 | ₩34,920 | -0.11% | 3.3만 |
|---|
| 2026.03.26 | ₩34,880 | ₩35,120 | ₩34,648 | ₩34,679 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩34,639 | ₩35,120 | ₩34,238 | ₩35,045 | +1.17% | 1.2만 |
|---|
| 2026.03.24 | ₩34,853 | ₩35,227 | ₩34,734 | ₩34,893 | +0.12% | 1.1만 |
|---|
| 2026.03.23 | ₩35,561 | ₩35,561 | ₩34,559 | ₩34,773 | -2.22% | 2.3만 |
|---|
| 2026.03.20 | ₩36,523 | ₩36,523 | ₩35,963 | ₩35,989 | -1.46% | 1.5만 |
|---|
| 2026.03.19 | ₩37,138 | ₩37,138 | ₩36,288 | ₩36,622 | -1.39% | 2.3만 |
|---|
| 2026.03.18 | ₩37,619 | ₩37,900 | ₩37,312 | ₩37,392 | -0.60% | 7.4만 |
|---|
| 2026.03.17 | ₩37,245 | ₩37,646 | ₩37,245 | ₩37,646 | +1.08% | 1.6만 |
|---|
| 2026.03.16 | ₩37,272 | ₩37,292 | ₩36,458 | ₩36,513 | -2.04% | 2.7만 |
|---|
| 2026.03.13 | ₩37,298 | ₩37,365 | ₩36,797 | ₩36,897 | -1.07% | 2.6만 |
|---|
| 2026.03.12 | ₩37,592 | ₩37,658 | ₩37,071 | ₩37,071 | -1.39% | 2.4만 |
|---|
| 2026.03.11 | ₩37,579 | ₩37,713 | ₩37,298 | ₩37,481 | -0.26% | 2.1만 |
|---|
| 2026.03.10 | ₩37,793 | ₩38,007 | ₩37,579 | ₩37,665 | -0.34% | 3.8만 |
|---|
| 2026.03.09 | ₩36,951 | ₩38,829 | ₩36,617 | ₩37,178 | +0.61% | 6.5만 |
|---|
| 2026.03.06 | ₩37,405 | ₩37,833 | ₩37,145 | ₩37,512 | +0.29% | 7.9만 |
|---|
| 2026.03.05 | ₩37,713 | ₩37,893 | ₩37,352 | ₩37,627 | -0.23% | 1.8만 |
|---|
| 2026.03.04 | ₩37,338 | ₩38,087 | ₩37,338 | ₩38,007 | +1.79% | 3.1만 |
|---|
| 2026.03.03 | ₩36,590 | ₩37,552 | ₩36,483 | ₩37,151 | +1.53% | 42.4만 |
|---|
| 2026.03.02 | ₩37,833 | ₩38,261 | ₩37,806 | ₩38,220 | +1.02% | 1.3만 |
|---|
| 2026.02.27 | ₩36,897 | ₩39,196 | ₩36,897 | ₩38,127 | +3.33% | 2.6만 |
|---|
| 2026.02.26 | ₩38,007 | ₩38,060 | ₩37,566 | ₩37,926 | -0.21% | 1.6만 |
|---|
| 2026.02.25 | ₩37,833 | ₩39,049 | ₩37,699 | ₩37,953 | +0.32% | 3.1만 |
|---|
| 2026.02.24 | ₩37,238 | ₩37,940 | ₩37,151 | ₩37,714 | +1.28% | 3.1만 |
|---|
| 2026.02.23 | ₩37,392 | ₩38,835 | ₩37,218 | ₩37,392 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩37,285 | ₩37,579 | ₩37,178 | ₩37,535 | +0.67% | 3만 |
|---|
| 2026.02.19 | ₩37,165 | ₩38,501 | ₩37,151 | ₩37,298 | +0.36% | 3.3만 |
|---|
| 2026.02.18 | ₩36,964 | ₩38,124 | ₩36,831 | ₩37,137 | +0.47% | 29.2만 |
|---|
| 2026.02.17 | ₩36,056 | ₩36,537 | ₩35,962 | ₩36,416 | +1.00% | 2.3만 |
|---|
| 2026.02.13 | ₩35,668 | ₩38,889 | ₩35,668 | ₩36,029 | +1.01% | 2.4만 |
|---|
| 2026.02.12 | ₩36,615 | ₩37,419 | ₩35,735 | ₩35,735 | -2.41% | 3.8만 |
|---|
| 2026.02.11 | ₩36,857 | ₩37,151 | ₩36,517 | ₩36,831 | -0.07% | 1.5만 |
|---|
| 2026.02.10 | ₩36,523 | ₩38,180 | ₩36,483 | ₩36,483 | -0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩35,909 | ₩36,523 | ₩35,788 | ₩36,423 | +1.43% | 286.4만 |
|---|
| 2026.02.06 | ₩35,574 | ₩35,874 | ₩35,387 | ₩35,874 | +0.84% | 1.1만 |
|---|
| 2026.02.05 | ₩34,933 | ₩35,120 | ₩34,746 | ₩34,834 | -0.28% | 4.6천 |
|---|
| 2026.02.04 | ₩35,668 | ₩35,715 | ₩35,414 | ₩35,612 | -0.16% | 1.8만 |
|---|
| 2026.02.03 | ₩35,521 | ₩35,521 | ₩34,948 | ₩35,506 | -0.04% | 1.1만 |
|---|
| 2026.02.02 | ₩35,153 | ₩35,434 | ₩35,040 | ₩35,339 | +0.53% | 2.4만 |
|---|
| 2026.01.30 | ₩36,243 | ₩37,218 | ₩34,966 | ₩35,521 | -1.99% | 7.8만 |
|---|
| 2026.01.29 | ₩37,579 | ₩37,579 | ₩36,350 | ₩37,073 | -1.35% | 2만 |
|---|
| 2026.01.28 | ₩36,577 | ₩36,884 | ₩36,363 | ₩36,848 | +0.74% | 1.8만 |
|---|
| 2026.01.27 | ₩36,068 | ₩36,219 | ₩35,949 | ₩36,219 | +0.42% | 8.1천 |
|---|
| 2026.01.26 | ₩36,029 | ₩36,428 | ₩36,015 | ₩36,074 | +0.13% | 14.6만 |
|---|
| 2026.01.23 | ₩35,159 | ₩35,574 | ₩35,159 | ₩35,478 | +0.91% | 2.3만 |
|---|
| 2026.01.22 | ₩34,666 | ₩35,147 | ₩34,619 | ₩35,024 | +1.03% | 9.1천 |
|---|
| 2026.01.21 | ₩34,679 | ₩34,853 | ₩34,358 | ₩34,710 | +0.09% | 1.9만 |
|---|
| 2026.01.20 | ₩34,412 | ₩34,773 | ₩34,320 | ₩34,360 | -0.15% | 3.1만 |
|---|
| 2026.01.16 | ₩35,387 | ₩35,387 | ₩34,775 | ₩35,008 | -1.07% | 8천 |
|---|
| 2026.01.15 | ₩35,615 | ₩35,788 | ₩35,496 | ₩35,496 | -0.33% | 1.4만 |
|---|
| 2026.01.14 | ₩35,721 | ₩36,216 | ₩35,434 | ₩35,808 | +0.24% | 9천 |
|---|
| 2026.01.13 | ₩35,689 | ₩35,815 | ₩35,447 | ₩35,512 | -0.50% | 2.3만 |
|---|
| 2026.01.12 | ₩35,409 | ₩35,815 | ₩35,409 | ₩35,756 | +0.98% | 1.3만 |
|---|
| 2026.01.09 | ₩35,294 | ₩35,735 | ₩35,214 | ₩35,601 | +0.87% | 7천 |
|---|
| 2026.01.08 | ₩34,679 | ₩35,227 | ₩34,679 | ₩34,933 | +0.73% | 11.5만 |
|---|
| 2026.01.07 | ₩35,006 | ₩35,160 | ₩34,893 | ₩34,893 | -0.32% | 7.7만 |
|---|
| 2026.01.06 | ₩35,080 | ₩35,735 | ₩35,013 | ₩35,175 | +0.27% | 8.6천 |
|---|
| 2026.01.05 | ₩34,892 | ₩34,946 | ₩34,700 | ₩34,700 | -0.55% | 2.1만 |
|---|
| 2026.01.02 | ₩34,412 | ₩34,545 | ₩34,056 | ₩34,127 | -0.83% | 2.3만 |
|---|
| 2025.12.31 | ₩34,372 | ₩34,425 | ₩34,211 | ₩34,233 | -0.40% | 7.8천 |
|---|
| 2025.12.30 | ₩34,278 | ₩34,412 | ₩34,209 | ₩34,340 | +0.18% | 1.5만 |
|---|
| 2025.12.29 | ₩35,080 | ₩35,080 | ₩34,171 | ₩34,412 | -1.90% | 2.2만 |
|---|
| 2025.12.26 | ₩35,013 | ₩35,240 | ₩34,973 | ₩35,190 | +0.50% | 5.4천 |
|---|
| 2025.12.24 | ₩34,652 | ₩34,700 | ₩34,444 | ₩34,700 | +0.14% | 4.7천 |
|---|
| 2025.12.23 | ₩34,586 | ₩34,890 | ₩34,372 | ₩34,708 | +0.36% | 1.5만 |
|---|
| 2025.12.22 | ₩34,517 | ₩34,612 | ₩34,392 | ₩34,479 | -0.11% | 1.5만 |
|---|
| 2025.12.19 | ₩34,104 | ₩34,104 | ₩34,048 | ₩34,048 | -0.16% | 500 |
|---|
| 2025.12.18 | ₩33,873 | ₩33,931 | ₩33,643 | ₩33,805 | -0.20% | 7.2천 |
|---|
| 2025.12.17 | ₩33,733 | ₩33,733 | ₩33,341 | ₩33,341 | -1.16% | 3.2천 |
|---|
| 2025.12.16 | ₩33,516 | ₩33,730 | ₩33,443 | ₩33,643 | +0.38% | 7.1천 |
|---|
| 2025.12.15 | ₩33,931 | ₩33,931 | ₩33,591 | ₩33,709 | -0.65% | 8.5천 |
|---|
| 2025.12.12 | ₩34,131 | ₩34,131 | ₩33,288 | ₩33,442 | -2.02% | 7.8천 |
|---|
| 2025.12.11 | ₩33,729 | ₩33,984 | ₩33,704 | ₩33,919 | +0.56% | 6.8천 |
|---|
| 2025.12.10 | ₩33,410 | ₩33,650 | ₩33,142 | ₩33,650 | +0.72% | 7.1천 |
|---|