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 | ₩40,897 | ₩41,212 | ₩40,529 | ₩40,643 | -0.62% | 8.6천 |
| 2026.10.08 | ₩40,884 | ₩41,460 | ₩40,683 | ₩40,817 | -0.16% | 8.2천 |
| 2026.10.07 | ₩40,804 | ₩40,804 | ₩39,879 | ₩40,147 | -1.61% | 1.9만 |
| 2026.10.06 | ₩39,785 | ₩40,536 | ₩39,624 | ₩40,495 | +1.79% | 5.2만 |
| 2026.10.05 | ₩40,093 | ₩40,214 | ₩39,933 | ₩39,946 | -0.37% | 1.3만 |
| 2026.10.02 | ₩39,437 | ₩40,201 | ₩39,276 | ₩40,158 | +1.83% | 1.9만 |
| 2026.10.01 | ₩39,263 | ₩40,201 | ₩39,263 | ₩39,973 | +1.81% | 1.2만 |
| 2026.09.30 | ₩40,013 | ₩40,100 | ₩39,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,316 |
| -1.74% |
| 3만 |
| 2026.09.29 | ₩38,995 | ₩39,035 | ₩38,660 | ₩38,660 | -0.86% | 1.7만 |
|---|
| 2026.09.28 | ₩40,174 | ₩40,174 | ₩39,410 | ₩39,651 | -1.30% | 1.7만 |
|---|
| 2026.09.25 | ₩40,402 | ₩40,549 | ₩39,852 | ₩40,120 | -0.70% | 2만 |
|---|
| 2026.09.24 | ₩41,380 | ₩41,722 | ₩40,978 | ₩41,206 | -0.42% | 1.3만 |
|---|
| 2026.09.23 | ₩40,998 | ₩41,273 | ₩40,790 | ₩41,273 | +0.67% | 9.8천 |
|---|
| 2026.09.22 | ₩40,482 | ₩41,215 | ₩40,482 | ₩40,723 | +0.60% | 3.8만 |
|---|
| 2026.09.21 | ₩40,442 | ₩41,212 | ₩40,442 | ₩40,884 | +1.09% | 4.7만 |
|---|
| 2026.09.18 | ₩41,608 | ₩41,681 | ₩40,871 | ₩41,195 | -0.99% | 1.6만 |
|---|
| 2026.09.17 | ₩41,219 | ₩41,728 | ₩41,098 | ₩41,165 | -0.13% | 3.6만 |
|---|
| 2026.09.16 | ₩42,505 | ₩42,706 | ₩41,554 | ₩41,801 | -1.66% | 8.3만 |
|---|
| 2026.09.15 | ₩42,050 | ₩42,653 | ₩42,050 | ₩42,459 | +0.97% | 4.7만 |
|---|
| 2026.09.14 | ₩42,492 | ₩42,760 | ₩41,366 | ₩41,641 | -2.00% | 4만 |
|---|
| 2026.09.11 | ₩40,871 | ₩42,211 | ₩40,871 | ₩42,010 | +2.79% | 3.5만 |
|---|
| 2026.09.10 | ₩41,541 | ₩42,666 | ₩41,541 | ₩42,666 | +2.71% | 2.9만 |
|---|
| 2026.09.09 | ₩40,938 | ₩41,273 | ₩40,763 | ₩41,157 | +0.54% | 1.5만 |
|---|
| 2026.09.08 | ₩40,268 | ₩40,321 | ₩39,933 | ₩40,099 | -0.42% | 3.1만 |
|---|
| 2026.09.04 | ₩39,236 | ₩39,718 | ₩39,236 | ₩39,631 | +1.01% | 9.4천 |
|---|
| 2026.09.03 | ₩39,825 | ₩40,348 | ₩39,705 | ₩39,891 | +0.16% | 3.4만 |
|---|
| 2026.09.02 | ₩39,879 | ₩40,428 | ₩39,685 | ₩40,107 | +0.57% | 2.2만 |
|---|
| 2026.09.01 | ₩39,443 | ₩40,140 | ₩39,443 | ₩40,093 | +1.65% | 4.5만 |
|---|
| 2026.08.31 | ₩38,861 | ₩39,397 | ₩38,861 | ₩39,196 | +0.86% | 21.6만 |
|---|
| 2026.08.28 | ₩38,378 | ₩38,901 | ₩38,338 | ₩38,405 | +0.07% | 4.5만 |
|---|
| 2026.08.27 | ₩37,923 | ₩38,646 | ₩37,856 | ₩38,351 | +1.13% | 8만 |
|---|
| 2026.08.26 | ₩37,427 | ₩37,842 | ₩37,427 | ₩37,507 | +0.21% | 8.9천 |
|---|
| 2026.08.25 | ₩38,097 | ₩38,097 | ₩37,387 | ₩37,387 | -1.86% | 5.7만 |
|---|
| 2026.08.24 | ₩39,115 | ₩39,115 | ₩38,499 | ₩38,593 | -1.34% | 2만 |
|---|
| 2026.08.21 | ₩39,651 | ₩39,906 | ₩39,544 | ₩39,556 | -0.24% | 1.8만 |
|---|
| 2026.08.20 | ₩39,638 | ₩39,638 | ₩39,330 | ₩39,368 | -0.68% | 2.4만 |
|---|
| 2026.08.19 | ₩39,035 | ₩39,477 | ₩38,954 | ₩39,263 | +0.58% | 2.8만 |
|---|
| 2026.08.18 | ₩38,901 | ₩39,035 | ₩38,713 | ₩38,823 | -0.20% | 1.7만 |
|---|
| 2026.08.17 | ₩38,405 | ₩39,048 | ₩38,351 | ₩38,941 | +1.40% | 3.9만 |
|---|
| 2026.08.14 | ₩37,641 | ₩38,164 | ₩37,641 | ₩38,124 | +1.28% | 2.6만 |
|---|
| 2026.08.13 | ₩37,588 | ₩38,164 | ₩37,514 | ₩37,795 | +0.55% | 1.3만 |
|---|
| 2026.08.12 | ₩37,802 | ₩38,057 | ₩37,802 | ₩37,929 | +0.34% | 1.3만 |
|---|
| 2026.08.11 | ₩37,427 | ₩37,882 | ₩37,427 | ₩37,882 | +1.22% | 2.8만 |
|---|
| 2026.08.10 | ₩37,065 | ₩37,931 | ₩37,065 | ₩37,735 | +1.81% | 2.8만 |
|---|
| 2026.08.07 | ₩36,045 | ₩36,475 | ₩36,045 | ₩36,163 | +0.33% | 1.6만 |
|---|
| 2026.08.06 | ₩36,181 | ₩36,435 | ₩35,765 | ₩36,211 | +0.09% | 1.6만 |
|---|
| 2026.08.05 | ₩35,980 | ₩36,174 | ₩35,591 | ₩35,752 | -0.63% | 4.9만 |
|---|
| 2026.08.04 | ₩35,336 | ₩35,645 | ₩35,202 | ₩35,430 | +0.27% | 3.1만 |
|---|
| 2026.08.03 | ₩35,805 | ₩36,006 | ₩35,544 | ₩35,846 | +0.11% | 6만 |
|---|
| 2026.07.31 | ₩36,810 | ₩36,944 | ₩36,422 | ₩36,676 | -0.36% | 12.4만 |
|---|
| 2026.07.30 | ₩36,073 | ₩36,408 | ₩36,073 | ₩36,274 | +0.56% | 2.3만 |
|---|
| 2026.07.29 | ₩36,328 | ₩36,650 | ₩36,060 | ₩36,114 | -0.59% | 6.8만 |
|---|
| 2026.07.28 | ₩35,645 | ₩35,718 | ₩35,189 | ₩35,336 | -0.86% | 1.1만 |
|---|
| 2026.07.27 | ₩37,601 | ₩37,601 | ₩35,738 | ₩35,779 | -4.85% | 42.6만 |
|---|
| 2026.07.24 | ₩36,931 | ₩37,775 | ₩36,931 | ₩37,601 | +1.81% | 1.5만 |
|---|
| 2026.07.23 | ₩38,713 | ₩38,713 | ₩38,164 | ₩38,164 | -1.42% | 1.9만 |
|---|
| 2026.07.22 | ₩38,351 | ₩38,351 | ₩37,936 | ₩38,003 | -0.91% | 86.6만 |
|---|
| 2026.07.21 | ₩37,547 | ₩37,774 | ₩37,454 | ₩37,681 | +0.36% | 319.5만 |
|---|
| 2026.07.20 | ₩36,824 | ₩37,145 | ₩36,824 | ₩36,944 | +0.33% | 1.2만 |
|---|
| 2026.07.17 | ₩36,301 | ₩36,934 | ₩36,301 | ₩36,633 | +0.92% | 4.8만 |
|---|
| 2026.07.16 | ₩36,797 | ₩37,789 | ₩36,315 | ₩36,408 | -1.06% | 2.3만 |
|---|
| 2026.07.15 | ₩36,904 | ₩36,985 | ₩36,395 | ₩36,897 | -0.02% | 2.4만 |
|---|
| 2026.07.14 | ₩36,998 | ₩37,078 | ₩36,663 | ₩36,851 | -0.40% | 3.5만 |
|---|
| 2026.07.13 | ₩35,591 | ₩36,576 | ₩35,591 | ₩36,355 | +2.15% | 10.1만 |
|---|
| 2026.07.10 | ₩35,511 | ₩35,618 | ₩35,296 | ₩35,591 | +0.23% | 2.4만 |
|---|
| 2026.07.09 | ₩35,638 | ₩35,752 | ₩35,390 | ₩35,551 | -0.24% | 5.2만 |
|---|
| 2026.07.08 | ₩35,363 | ₩35,805 | ₩35,189 | ₩35,634 | +0.77% | 3.4만 |
|---|
| 2026.07.07 | ₩35,658 | ₩35,671 | ₩35,189 | ₩35,537 | -0.34% | 3.2만 |
|---|
| 2026.07.06 | ₩34,894 | ₩35,899 | ₩34,894 | ₩35,698 | +2.30% | 7.1만 |
|---|
| 2026.07.02 | ₩35,155 | ₩35,316 | ₩34,707 | ₩35,015 | -0.40% | 7.8만 |
|---|
| 2026.07.01 | ₩34,988 | ₩35,403 | ₩34,867 | ₩35,176 | +0.54% | 3.9만 |
|---|
| 2026.06.30 | ₩35,176 | ₩35,457 | ₩35,176 | ₩35,390 | +0.61% | 1.5만 |
|---|
| 2026.06.29 | ₩34,800 | ₩35,256 | ₩34,707 | ₩35,177 | +1.08% | 12.9만 |
|---|
| 2026.06.26 | ₩34,452 | ₩34,881 | ₩34,184 | ₩34,184 | -0.78% | 5.7만 |
|---|
| 2026.06.25 | ₩35,363 | ₩35,363 | ₩34,841 | ₩35,055 | -0.87% | 7.3만 |
|---|
| 2026.06.24 | ₩35,363 | ₩35,765 | ₩35,122 | ₩35,283 | -0.23% | 4.8만 |
|---|
| 2026.06.23 | ₩36,181 | ₩36,583 | ₩35,846 | ₩35,846 | -0.93% | 5.8만 |
|---|
| 2026.06.22 | ₩37,105 | ₩37,239 | ₩36,711 | ₩36,931 | -0.47% | 3.1만 |
|---|
| 2026.06.18 | ₩37,219 | ₩37,440 | ₩36,851 | ₩37,333 | +0.31% | 2.6만 |
|---|
| 2026.06.17 | ₩37,842 | ₩38,137 | ₩36,877 | ₩36,877 | -2.55% | 3만 |
|---|
| 2026.06.16 | ₩37,949 | ₩38,137 | ₩37,601 | ₩37,748 | -0.53% | 4.1만 |
|---|
| 2026.06.15 | ₩38,244 | ₩38,660 | ₩38,217 | ₩38,552 | +0.81% | 7.5만 |
|---|
| 2026.06.12 | ₩38,753 | ₩38,887 | ₩38,378 | ₩38,485 | -0.69% | 7.1만 |
|---|
| 2026.06.11 | ₩38,914 | ₩39,202 | ₩38,673 | ₩38,767 | -0.38% | 2.1만 |
|---|
| 2026.06.10 | ₩38,901 | ₩39,356 | ₩38,767 | ₩38,834 | -0.17% | 2.6만 |
|---|
| 2026.06.09 | ₩39,557 | ₩39,557 | ₩38,083 | ₩39,021 | -1.36% | 5.1만 |
|---|
| 2026.06.08 | ₩40,026 | ₩40,207 | ₩39,651 | ₩39,651 | -0.94% | 3.9만 |
|---|
| 2026.06.05 | ₩40,522 | ₩40,710 | ₩39,209 | ₩39,276 | -3.08% | 7.3만 |
|---|
| 2026.06.04 | ₩40,616 | ₩41,232 | ₩40,549 | ₩41,072 | +1.12% | 15.3만 |
|---|
| 2026.06.03 | ₩41,708 | ₩41,742 | ₩41,420 | ₩41,541 | -0.40% | 5.8만 |
|---|
| 2026.06.02 | ₩41,554 | ₩41,675 | ₩41,125 | ₩41,675 | +0.29% | 5.8만 |
|---|
| 2026.06.01 | ₩40,777 | ₩41,728 | ₩40,763 | ₩41,393 | +1.51% | 7.8만 |
|---|
| 2026.05.29 | ₩40,214 | ₩40,308 | ₩39,812 | ₩40,254 | +0.10% | 7.6만 |
|---|
| 2026.05.28 | ₩40,643 | ₩40,643 | ₩40,201 | ₩40,562 | -0.20% | 6.7만 |
|---|
| 2026.05.27 | ₩40,201 | ₩40,750 | ₩40,201 | ₩40,371 | +0.42% | 7만 |
|---|
| 2026.05.26 | ₩41,554 | ₩41,648 | ₩41,085 | ₩41,302 | -0.61% | 6.3만 |
|---|
| 2026.05.22 | ₩41,822 | ₩42,519 | ₩41,822 | ₩42,117 | +0.70% | 3.4만 |
|---|
| 2026.05.21 | ₩43,162 | ₩43,162 | ₩41,755 | ₩42,157 | -2.33% | 9.9만 |
|---|
| 2026.05.20 | ₩43,149 | ₩43,153 | ₩42,170 | ₩42,479 | -1.55% | 6.5만 |
|---|
| 2026.05.19 | ₩43,564 | ₩43,658 | ₩43,095 | ₩43,423 | -0.32% | 1.9만 |
|---|
| 2026.05.18 | ₩43,242 | ₩43,987 | ₩43,202 | ₩43,426 | +0.42% | 5.6만 |
|---|
| 2026.05.15 | ₩43,216 | ₩43,603 | ₩43,001 | ₩43,403 | +0.43% | 7.4만 |
|---|
| 2026.05.14 | ₩43,350 | ₩43,551 | ₩43,149 | ₩43,484 | +0.31% | 2.8만 |
|---|
| 2026.05.13 | ₩43,430 | ₩43,685 | ₩43,149 | ₩43,242 | -0.43% | 3.2만 |
|---|
| 2026.05.12 | ₩43,296 | ₩43,457 | ₩42,794 | ₩43,390 | +0.22% | 18.6만 |
|---|
| 2026.05.11 | ₩42,023 | ₩42,673 | ₩42,010 | ₩42,519 | +1.18% | 5.3만 |
|---|
| 2026.05.08 | ₩40,857 | ₩41,835 | ₩40,857 | ₩41,557 | +1.71% | 6.4만 |
|---|
| 2026.05.07 | ₩40,871 | ₩41,433 | ₩40,241 | ₩41,380 | +1.25% | 7.7만 |
|---|
| 2026.05.06 | ₩41,795 | ₩41,809 | ₩41,393 | ₩41,608 | -0.45% | 4.4만 |
|---|
| 2026.05.05 | ₩45,078 | ₩45,078 | ₩42,278 | ₩42,773 | -5.11% | 8.1만 |
|---|
| 2026.05.04 | ₩42,505 | ₩43,108 | ₩42,331 | ₩42,930 | +1.00% | 4.1만 |
|---|
| 2026.05.01 | ₩42,606 | ₩42,760 | ₩42,278 | ₩42,351 | -0.60% | 5.1만 |
|---|
| 2026.04.30 | ₩42,103 | ₩45,029 | ₩41,996 | ₩42,840 | +1.75% | 4.6만 |
|---|
| 2026.04.29 | ₩41,822 | ₩42,505 | ₩41,822 | ₩42,505 | +1.63% | 2.4만 |
|---|
| 2026.04.28 | ₩40,616 | ₩41,876 | ₩40,469 | ₩40,971 | +0.87% | 2.2만 |
|---|
| 2026.04.27 | ₩39,745 | ₩40,643 | ₩39,745 | ₩40,442 | +1.75% | 5.4만 |
|---|
| 2026.04.24 | ₩39,209 | ₩39,685 | ₩39,209 | ₩39,659 | +1.15% | 2만 |
|---|
| 2026.04.23 | ₩38,874 | ₩40,187 | ₩38,874 | ₩39,356 | +1.24% | 2.3만 |
|---|
| 2026.04.22 | ₩38,445 | ₩38,728 | ₩38,365 | ₩38,579 | +0.35% | 7만 |
|---|
| 2026.04.21 | ₩37,574 | ₩38,077 | ₩37,500 | ₩37,949 | +1.00% | 6.9만 |
|---|
| 2026.04.20 | ₩36,918 | ₩37,695 | ₩36,918 | ₩37,440 | +1.42% | 2.6만 |
|---|
| 2026.04.17 | ₩36,851 | ₩40,938 | ₩35,403 | ₩36,938 | +0.24% | 21.5만 |
|---|
| 2026.04.16 | ₩37,909 | ₩38,365 | ₩37,909 | ₩37,963 | +0.14% | 2.5만 |
|---|
| 2026.04.15 | ₩37,387 | ₩41,246 | ₩37,226 | ₩37,634 | +0.66% | 2.2만 |
|---|
| 2026.04.14 | ₩37,521 | ₩37,598 | ₩37,038 | ₩37,326 | -0.52% | 4.9만 |
|---|
| 2026.04.13 | ₩37,387 | ₩37,722 | ₩37,119 | ₩37,400 | +0.04% | 2.4만 |
|---|
| 2026.04.10 | ₩36,475 | ₩36,784 | ₩36,198 | ₩36,382 | -0.26% | 2.9만 |
|---|
| 2026.04.09 | ₩36,475 | ₩36,743 | ₩36,201 | ₩36,704 | +0.63% | 2.3만 |
|---|
| 2026.04.08 | ₩35,511 | ₩36,187 | ₩35,297 | ₩36,114 | +1.70% | 15.6만 |
|---|
| 2026.04.07 | ₩37,212 | ₩37,400 | ₩36,743 | ₩37,025 | -0.50% | 4.8만 |
|---|
| 2026.04.06 | ₩37,413 | ₩37,521 | ₩37,065 | ₩37,400 | -0.04% | 3만 |
|---|
| 2026.04.02 | ₩36,368 | ₩36,958 | ₩35,310 | ₩36,947 | +1.59% | 5.7만 |
|---|
| 2026.04.01 | ₩35,269 | ₩35,718 | ₩35,216 | ₩35,316 | +0.13% | 1.5만 |
|---|
| 2026.03.31 | ₩35,698 | ₩35,939 | ₩35,564 | ₩35,888 | +0.53% | 2.7만 |
|---|
| 2026.03.30 | ₩35,779 | ₩35,839 | ₩35,229 | ₩35,472 | -0.86% | 1.7만 |
|---|
| 2026.03.27 | ₩35,055 | ₩35,216 | ₩34,841 | ₩35,015 | -0.11% | 3.3만 |
|---|
| 2026.03.26 | ₩34,975 | ₩35,216 | ₩34,743 | ₩34,774 | -0.57% | 1.7만 |
|---|
| 2026.03.25 | ₩34,733 | ₩35,216 | ₩34,331 | ₩35,141 | +1.17% | 1.2만 |
|---|
| 2026.03.24 | ₩34,948 | ₩35,323 | ₩34,828 | ₩34,988 | +0.12% | 1.1만 |
|---|
| 2026.03.23 | ₩35,658 | ₩35,658 | ₩34,653 | ₩34,867 | -2.22% | 2.3만 |
|---|
| 2026.03.20 | ₩36,623 | ₩36,623 | ₩36,061 | ₩36,087 | -1.46% | 1.5만 |
|---|
| 2026.03.19 | ₩37,239 | ₩37,239 | ₩36,387 | ₩36,722 | -1.39% | 2.3만 |
|---|
| 2026.03.18 | ₩37,722 | ₩38,003 | ₩37,413 | ₩37,494 | -0.60% | 7.4만 |
|---|
| 2026.03.17 | ₩37,346 | ₩37,748 | ₩37,346 | ₩37,748 | +1.08% | 1.6만 |
|---|
| 2026.03.16 | ₩37,373 | ₩37,393 | ₩36,557 | ₩36,612 | -2.04% | 2.7만 |
|---|
| 2026.03.13 | ₩37,400 | ₩37,467 | ₩36,897 | ₩36,998 | -1.07% | 2.6만 |
|---|
| 2026.03.12 | ₩37,695 | ₩37,760 | ₩37,172 | ₩37,172 | -1.39% | 2.4만 |
|---|
| 2026.03.11 | ₩37,681 | ₩37,815 | ₩37,400 | ₩37,584 | -0.26% | 2.1만 |
|---|
| 2026.03.10 | ₩37,896 | ₩38,110 | ₩37,681 | ₩37,767 | -0.34% | 3.8만 |
|---|
| 2026.03.09 | ₩37,052 | ₩38,934 | ₩36,717 | ₩37,279 | +0.61% | 6.5만 |
|---|
| 2026.03.06 | ₩37,507 | ₩37,936 | ₩37,246 | ₩37,614 | +0.29% | 7.9만 |
|---|
| 2026.03.05 | ₩37,815 | ₩37,996 | ₩37,454 | ₩37,730 | -0.23% | 1.8만 |
|---|
| 2026.03.04 | ₩37,440 | ₩38,191 | ₩37,440 | ₩38,110 | +1.79% | 3.1만 |
|---|
| 2026.03.03 | ₩36,690 | ₩37,655 | ₩36,583 | ₩37,253 | +1.53% | 42.4만 |
|---|
| 2026.03.02 | ₩37,936 | ₩38,365 | ₩37,909 | ₩38,325 | +1.02% | 1.3만 |
|---|
| 2026.02.27 | ₩36,998 | ₩39,303 | ₩36,998 | ₩38,231 | +3.33% | 2.6만 |
|---|
| 2026.02.26 | ₩38,110 | ₩38,164 | ₩37,668 | ₩38,030 | -0.21% | 1.6만 |
|---|
| 2026.02.25 | ₩37,936 | ₩39,155 | ₩37,802 | ₩38,057 | +0.32% | 3.1만 |
|---|
| 2026.02.24 | ₩37,340 | ₩38,043 | ₩37,253 | ₩37,817 | +1.28% | 3.1만 |
|---|
| 2026.02.23 | ₩37,494 | ₩38,941 | ₩37,320 | ₩37,494 | 0.00% | 3.9만 |
|---|
| 2026.02.20 | ₩37,387 | ₩37,681 | ₩37,279 | ₩37,637 | +0.67% | 3만 |
|---|
| 2026.02.19 | ₩37,266 | ₩38,606 | ₩37,253 | ₩37,400 | +0.36% | 3.3만 |
|---|
| 2026.02.18 | ₩37,065 | ₩38,228 | ₩36,931 | ₩37,238 | +0.47% | 29.2만 |
|---|
| 2026.02.17 | ₩36,154 | ₩36,636 | ₩36,060 | ₩36,516 | +1.00% | 2.3만 |
|---|
| 2026.02.13 | ₩35,765 | ₩38,995 | ₩35,765 | ₩36,127 | +1.01% | 2.4만 |
|---|
| 2026.02.12 | ₩36,715 | ₩37,521 | ₩35,832 | ₩35,832 | -2.41% | 3.8만 |
|---|
| 2026.02.11 | ₩36,958 | ₩37,253 | ₩36,616 | ₩36,931 | -0.07% | 1.5만 |
|---|
| 2026.02.10 | ₩36,623 | ₩38,284 | ₩36,583 | ₩36,583 | -0.11% | 4.6만 |
|---|
| 2026.02.09 | ₩36,006 | ₩36,623 | ₩35,886 | ₩36,522 | +1.43% | 286.4만 |
|---|
| 2026.02.06 | ₩35,671 | ₩35,971 | ₩35,484 | ₩35,971 | +0.84% | 1.1만 |
|---|
| 2026.02.05 | ₩35,028 | ₩35,216 | ₩34,841 | ₩34,929 | -0.28% | 4.6천 |
|---|
| 2026.02.04 | ₩35,765 | ₩35,812 | ₩35,511 | ₩35,709 | -0.16% | 1.8만 |
|---|
| 2026.02.03 | ₩35,618 | ₩35,618 | ₩35,043 | ₩35,603 | -0.04% | 1.1만 |
|---|
| 2026.02.02 | ₩35,249 | ₩35,531 | ₩35,135 | ₩35,435 | +0.53% | 2.4만 |
|---|
| 2026.01.30 | ₩36,341 | ₩37,320 | ₩35,062 | ₩35,618 | -1.99% | 7.8만 |
|---|
| 2026.01.29 | ₩37,681 | ₩37,681 | ₩36,449 | ₩37,173 | -1.35% | 2만 |
|---|
| 2026.01.28 | ₩36,676 | ₩36,985 | ₩36,462 | ₩36,948 | +0.74% | 1.8만 |
|---|
| 2026.01.27 | ₩36,166 | ₩36,317 | ₩36,047 | ₩36,317 | +0.42% | 8.1천 |
|---|
| 2026.01.26 | ₩36,127 | ₩36,528 | ₩36,114 | ₩36,172 | +0.13% | 14.6만 |
|---|
| 2026.01.23 | ₩35,255 | ₩35,671 | ₩35,255 | ₩35,575 | +0.91% | 2.3만 |
|---|
| 2026.01.22 | ₩34,760 | ₩35,243 | ₩34,713 | ₩35,119 | +1.03% | 9.1천 |
|---|
| 2026.01.21 | ₩34,774 | ₩34,948 | ₩34,452 | ₩34,804 | +0.09% | 1.9만 |
|---|
| 2026.01.20 | ₩34,506 | ₩34,867 | ₩34,413 | ₩34,453 | -0.15% | 3.1만 |
|---|
| 2026.01.16 | ₩35,484 | ₩35,484 | ₩34,870 | ₩35,103 | -1.07% | 8천 |
|---|
| 2026.01.15 | ₩35,712 | ₩35,886 | ₩35,592 | ₩35,592 | -0.33% | 1.4만 |
|---|
| 2026.01.14 | ₩35,819 | ₩36,315 | ₩35,531 | ₩35,906 | +0.24% | 9천 |
|---|
| 2026.01.13 | ₩35,787 | ₩35,913 | ₩35,544 | ₩35,608 | -0.50% | 2.3만 |
|---|
| 2026.01.12 | ₩35,505 | ₩35,913 | ₩35,505 | ₩35,854 | +0.98% | 1.3만 |
|---|
| 2026.01.09 | ₩35,390 | ₩35,832 | ₩35,310 | ₩35,698 | +0.87% | 7천 |
|---|
| 2026.01.08 | ₩34,774 | ₩35,323 | ₩34,774 | ₩35,028 | +0.73% | 11.5만 |
|---|
| 2026.01.07 | ₩35,102 | ₩35,256 | ₩34,988 | ₩34,988 | -0.32% | 7.7만 |
|---|
| 2026.01.06 | ₩35,176 | ₩35,832 | ₩35,109 | ₩35,271 | +0.27% | 8.6천 |
|---|
| 2026.01.05 | ₩34,987 | ₩35,042 | ₩34,795 | ₩34,795 | -0.55% | 2.1만 |
|---|
| 2026.01.02 | ₩34,506 | ₩34,640 | ₩34,149 | ₩34,220 | -0.83% | 2.3만 |
|---|
| 2025.12.31 | ₩34,465 | ₩34,519 | ₩34,305 | ₩34,326 | -0.40% | 7.8천 |
|---|
| 2025.12.30 | ₩34,372 | ₩34,506 | ₩34,302 | ₩34,433 | +0.18% | 1.5만 |
|---|
| 2025.12.29 | ₩35,176 | ₩35,176 | ₩34,264 | ₩34,506 | -1.90% | 2.2만 |
|---|
| 2025.12.26 | ₩35,109 | ₩35,336 | ₩35,068 | ₩35,285 | +0.50% | 5.4천 |
|---|
| 2025.12.24 | ₩34,747 | ₩34,795 | ₩34,538 | ₩34,795 | +0.14% | 4.7천 |
|---|
| 2025.12.23 | ₩34,680 | ₩34,985 | ₩34,465 | ₩34,803 | +0.36% | 1.5만 |
|---|
| 2025.12.22 | ₩34,611 | ₩34,707 | ₩34,485 | ₩34,573 | -0.11% | 1.5만 |
|---|
| 2025.12.19 | ₩34,197 | ₩34,197 | ₩34,141 | ₩34,141 | -0.16% | 500 |
|---|
| 2025.12.18 | ₩33,965 | ₩34,023 | ₩33,735 | ₩33,897 | -0.20% | 7.2천 |
|---|
| 2025.12.17 | ₩33,825 | ₩33,825 | ₩33,432 | ₩33,432 | -1.16% | 3.2천 |
|---|
| 2025.12.16 | ₩33,608 | ₩33,822 | ₩33,534 | ₩33,735 | +0.38% | 7.1천 |
|---|
| 2025.12.15 | ₩34,023 | ₩34,023 | ₩33,683 | ₩33,801 | -0.65% | 8.5천 |
|---|
| 2025.12.12 | ₩34,224 | ₩34,224 | ₩33,379 | ₩33,533 | -2.02% | 7.8천 |
|---|
| 2025.12.11 | ₩33,821 | ₩34,077 | ₩33,795 | ₩34,011 | +0.56% | 6.8천 |
|---|
| 2025.12.10 | ₩33,501 | ₩33,742 | ₩33,232 | ₩33,742 | +0.72% | 7.1천 |
|---|