시장 데이터를 불러오는 중
전체 종목
Simplify Commodities Strategy No K-1 ETF 과거 주가
Simplify Commodities Strategy No K-1 ETF · HARD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Commodities Strategy No K-1 ETF · HARD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,053 | ₩46,053 | ₩45,447 | ₩45,493 | -1.22% | 3.4천 |
| 2026.10.08 | ₩45,947 | ₩46,627 | ₩45,747 | ₩45,887 | -0.13% | 8.2천 |
| 2026.10.07 | ₩45,373 | ₩45,627 | ₩44,764 | ₩45,034 | -0.75% | 4.9천 |
| 2026.10.06 | ₩44,306 | ₩45,220 | ₩44,306 | ₩45,186 | +1.99% | 1.2만 |
| 2026.10.05 | ₩45,146 | ₩45,467 | ₩44,960 | ₩44,973 | -0.38% | 1.6만 |
| 2026.10.02 | ₩44,793 | ₩45,547 | ₩44,333 | ₩45,547 | +1.68% | 1.5만 |
| 2026.10.01 | ₩45,080 | ₩45,787 | ₩45,080 | ₩45,787 | +1.57% | 2.2만 |
| 2026.09.30 | ₩45,306 | ₩45,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,920 |
| -0.85% |
| 1.3만 |
| 2026.09.29 | ₩44,293 | ₩44,640 | ₩44,146 | ₩44,420 | +0.29% | 8.9만 |
|---|
| 2026.09.28 | ₩45,386 | ₩45,507 | ₩44,573 | ₩45,134 | -0.56% | 1.3만 |
|---|
| 2026.09.25 | ₩45,513 | ₩45,880 | ₩44,866 | ₩45,364 | -0.33% | 7만 |
|---|
| 2026.09.24 | ₩46,573 | ₩47,147 | ₩46,252 | ₩46,667 | +0.20% | 1.5만 |
|---|
| 2026.09.23 | ₩46,047 | ₩46,650 | ₩46,047 | ₩46,634 | +1.27% | 6.2천 |
|---|
| 2026.09.22 | ₩45,493 | ₩46,147 | ₩45,493 | ₩45,707 | +0.47% | 2.2만 |
|---|
| 2026.09.21 | ₩45,947 | ₩46,167 | ₩45,507 | ₩45,960 | +0.03% | 1만 |
|---|
| 2026.09.18 | ₩47,474 | ₩47,560 | ₩46,807 | ₩46,907 | -1.19% | 4.2만 |
|---|
| 2026.09.17 | ₩47,347 | ₩47,640 | ₩47,134 | ₩47,202 | -0.31% | 1.2만 |
|---|
| 2026.09.16 | ₩48,761 | ₩48,761 | ₩47,720 | ₩48,330 | -0.88% | 1만 |
|---|
| 2026.09.15 | ₩48,307 | ₩49,041 | ₩48,307 | ₩48,787 | +0.99% | 2.2만 |
|---|
| 2026.09.14 | ₩48,734 | ₩48,908 | ₩47,334 | ₩47,606 | -2.32% | 8.1천 |
|---|
| 2026.09.11 | ₩47,941 | ₩48,054 | ₩47,507 | ₩47,821 | -0.25% | 1.5만 |
|---|
| 2026.09.10 | ₩47,907 | ₩49,041 | ₩47,841 | ₩48,934 | +2.14% | 2.5만 |
|---|
| 2026.09.09 | ₩46,533 | ₩47,174 | ₩46,427 | ₩46,987 | +0.97% | 1.8만 |
|---|
| 2026.09.08 | ₩45,560 | ₩45,693 | ₩45,161 | ₩45,587 | +0.06% | 5.1만 |
|---|
| 2026.09.04 | ₩44,533 | ₩44,826 | ₩44,053 | ₩44,826 | +0.66% | 6.2만 |
|---|
| 2026.09.03 | ₩45,106 | ₩45,493 | ₩44,933 | ₩45,120 | +0.03% | 2.7만 |
|---|
| 2026.09.02 | ₩45,893 | ₩46,173 | ₩45,427 | ₩45,813 | -0.17% | 2.9만 |
|---|
| 2026.09.01 | ₩45,160 | ₩46,307 | ₩45,113 | ₩46,287 | +2.50% | 2.3만 |
|---|
| 2026.08.31 | ₩43,373 | ₩44,726 | ₩43,373 | ₩44,666 | +2.98% | 2.6만 |
|---|
| 2026.08.28 | ₩43,039 | ₩43,333 | ₩43,012 | ₩43,155 | +0.27% | 4.3천 |
|---|
| 2026.08.27 | ₩42,332 | ₩43,306 | ₩42,239 | ₩43,119 | +1.86% | 33.2만 |
|---|
| 2026.08.26 | ₩42,012 | ₩42,759 | ₩41,945 | ₩42,226 | +0.51% | 34.1만 |
|---|
| 2026.08.25 | ₩42,652 | ₩42,759 | ₩42,054 | ₩42,054 | -1.40% | 7.3천 |
|---|
| 2026.08.24 | ₩44,693 | ₩44,693 | ₩43,313 | ₩43,479 | -2.72% | 6.9천 |
|---|
| 2026.08.21 | ₩44,806 | ₩44,946 | ₩44,546 | ₩44,613 | -0.43% | 1.3만 |
|---|
| 2026.08.20 | ₩44,680 | ₩44,773 | ₩44,263 | ₩44,581 | -0.22% | 2.9만 |
|---|
| 2026.08.19 | ₩43,775 | ₩44,213 | ₩43,639 | ₩43,803 | +0.06% | 4.8천 |
|---|
| 2026.08.18 | ₩43,613 | ₩43,879 | ₩43,533 | ₩43,729 | +0.27% | 9.9천 |
|---|
| 2026.08.17 | ₩42,852 | ₩43,639 | ₩42,802 | ₩43,639 | +1.84% | 1.1만 |
|---|
| 2026.08.14 | ₩41,732 | ₩42,479 | ₩41,719 | ₩42,332 | +1.44% | 1.2만 |
|---|
| 2026.08.13 | ₩41,959 | ₩42,279 | ₩41,572 | ₩41,857 | -0.24% | 5.3천 |
|---|
| 2026.08.12 | ₩42,172 | ₩42,432 | ₩42,146 | ₩42,326 | +0.36% | 8.9천 |
|---|
| 2026.08.11 | ₩41,652 | ₩42,386 | ₩41,585 | ₩42,386 | +1.76% | 2.5만 |
|---|
| 2026.08.10 | ₩40,412 | ₩42,106 | ₩40,412 | ₩41,994 | +3.91% | 6.8만 |
|---|
| 2026.08.07 | ₩40,038 | ₩40,425 | ₩39,998 | ₩40,022 | -0.04% | 6.1천 |
|---|
| 2026.08.06 | ₩39,718 | ₩40,438 | ₩39,718 | ₩40,265 | +1.38% | 1.1만 |
|---|
| 2026.08.05 | ₩39,678 | ₩39,678 | ₩39,265 | ₩39,391 | -0.72% | 6.7만 |
|---|
| 2026.08.04 | ₩39,878 | ₩39,878 | ₩39,038 | ₩39,267 | -1.53% | 1만 |
|---|
| 2026.08.03 | ₩41,345 | ₩41,345 | ₩40,418 | ₩40,445 | -2.18% | 1.7만 |
|---|
| 2026.07.31 | ₩42,426 | ₩42,426 | ₩42,066 | ₩42,247 | -0.42% | 4.4천 |
|---|
| 2026.07.30 | ₩42,060 | ₩42,152 | ₩41,919 | ₩41,976 | -0.20% | 7.7천 |
|---|
| 2026.07.29 | ₩42,546 | ₩42,546 | ₩41,945 | ₩42,371 | -0.41% | 2.5만 |
|---|
| 2026.07.28 | ₩41,319 | ₩41,559 | ₩40,772 | ₩41,105 | -0.52% | 1.5만 |
|---|
| 2026.07.27 | ₩42,279 | ₩43,199 | ₩41,425 | ₩41,545 | -1.74% | 3.4만 |
|---|
| 2026.07.24 | ₩43,599 | ₩43,599 | ₩43,146 | ₩43,413 | -0.43% | 3.1만 |
|---|
| 2026.07.23 | ₩43,346 | ₩44,706 | ₩43,346 | ₩44,280 | +2.15% | 3.4만 |
|---|
| 2026.07.22 | ₩43,346 | ₩43,346 | ₩43,012 | ₩43,205 | -0.33% | 4.9만 |
|---|
| 2026.07.21 | ₩43,119 | ₩43,119 | ₩42,559 | ₩42,692 | -0.99% | 6.4만 |
|---|
| 2026.07.20 | ₩41,852 | ₩42,239 | ₩41,753 | ₩42,172 | +0.76% | 2.1만 |
|---|
| 2026.07.17 | ₩41,292 | ₩41,705 | ₩40,465 | ₩41,679 | +0.94% | 5.3만 |
|---|
| 2026.07.16 | ₩41,279 | ₩41,359 | ₩40,812 | ₩40,825 | -1.10% | 4만 |
|---|
| 2026.07.15 | ₩41,505 | ₩41,639 | ₩41,172 | ₩41,639 | +0.32% | 1만 |
|---|
| 2026.07.14 | ₩41,279 | ₩41,865 | ₩41,245 | ₩41,519 | +0.58% | 1.6만 |
|---|
| 2026.07.13 | ₩40,252 | ₩41,025 | ₩40,252 | ₩41,012 | +1.89% | 2만 |
|---|
| 2026.07.10 | ₩38,318 | ₩40,072 | ₩38,318 | ₩39,952 | +4.26% | 1.4만 |
|---|
| 2026.07.09 | ₩40,945 | ₩40,945 | ₩40,092 | ₩40,252 | -1.69% | 5.3만 |
|---|
| 2026.07.08 | ₩40,318 | ₩40,398 | ₩40,118 | ₩40,398 | +0.20% | 1.2만 |
|---|
| 2026.07.07 | ₩39,745 | ₩40,172 | ₩39,745 | ₩40,145 | +1.01% | 10.5만 |
|---|
| 2026.07.06 | ₩39,465 | ₩40,465 | ₩39,465 | ₩40,345 | +2.23% | 1.9만 |
|---|
| 2026.07.02 | ₩39,945 | ₩39,945 | ₩39,265 | ₩39,345 | -1.50% | 13.3만 |
|---|
| 2026.07.01 | ₩39,358 | ₩39,798 | ₩39,291 | ₩39,545 | +0.47% | 6.2만 |
|---|
| 2026.06.30 | ₩39,705 | ₩39,758 | ₩39,530 | ₩39,558 | -0.37% | 1.2만 |
|---|
| 2026.06.29 | ₩39,491 | ₩39,551 | ₩39,271 | ₩39,385 | -0.27% | 3만 |
|---|
| 2026.06.26 | ₩39,305 | ₩39,678 | ₩39,305 | ₩39,491 | +0.48% | 3.1만 |
|---|
| 2026.06.25 | ₩39,718 | ₩40,118 | ₩39,611 | ₩39,865 | +0.37% | 5.7만 |
|---|
| 2026.06.24 | ₩39,812 | ₩43,079 | ₩39,812 | ₩40,012 | +0.50% | 12.8만 |
|---|
| 2026.06.23 | ₩40,625 | ₩40,798 | ₩40,492 | ₩40,518 | -0.26% | 4.6만 |
|---|
| 2026.06.22 | ₩41,292 | ₩41,292 | ₩40,879 | ₩41,092 | -0.48% | 1.8만 |
|---|
| 2026.06.18 | ₩41,732 | ₩41,732 | ₩40,864 | ₩41,365 | -0.88% | 2.7만 |
|---|
| 2026.06.17 | ₩41,919 | ₩42,186 | ₩41,345 | ₩41,345 | -1.37% | 16.2만 |
|---|
| 2026.06.16 | ₩42,146 | ₩42,146 | ₩41,599 | ₩41,825 | -0.76% | 31.3만 |
|---|
| 2026.06.15 | ₩41,932 | ₩42,332 | ₩41,885 | ₩42,291 | +0.86% | 6.1만 |
|---|
| 2026.06.12 | ₩42,599 | ₩43,319 | ₩42,506 | ₩42,559 | -0.09% | 5.5만 |
|---|
| 2026.06.11 | ₩43,266 | ₩43,926 | ₩43,106 | ₩43,106 | -0.37% | 5.6만 |
|---|
| 2026.06.10 | ₩43,719 | ₩43,799 | ₩43,359 | ₩43,519 | -0.46% | 1.3만 |
|---|
| 2026.06.09 | ₩43,185 | ₩43,506 | ₩42,719 | ₩43,259 | +0.17% | 2.1만 |
|---|
| 2026.06.08 | ₩43,809 | ₩43,973 | ₩43,546 | ₩43,599 | -0.48% | 2만 |
|---|
| 2026.06.05 | ₩44,266 | ₩44,266 | ₩43,439 | ₩43,439 | -1.87% | 1.8만 |
|---|
| 2026.06.04 | ₩44,866 | ₩44,866 | ₩44,373 | ₩44,480 | -0.86% | 3만 |
|---|
| 2026.06.03 | ₩45,480 | ₩45,480 | ₩44,960 | ₩44,980 | -1.10% | 2.2만 |
|---|
| 2026.06.02 | ₩45,000 | ₩45,173 | ₩44,826 | ₩45,086 | +0.19% | 1.8만 |
|---|
| 2026.06.01 | ₩45,049 | ₩45,520 | ₩44,708 | ₩45,160 | +0.25% | 14.3만 |
|---|
| 2026.05.29 | ₩44,133 | ₩44,239 | ₩43,706 | ₩43,973 | -0.36% | 3.5만 |
|---|
| 2026.05.28 | ₩44,666 | ₩44,693 | ₩44,159 | ₩44,440 | -0.51% | 1.2만 |
|---|
| 2026.05.27 | ₩44,266 | ₩44,813 | ₩44,239 | ₩44,389 | +0.28% | 4.2만 |
|---|
| 2026.05.26 | ₩45,440 | ₩45,760 | ₩45,160 | ₩45,240 | -0.44% | 14.1만 |
|---|
| 2026.05.22 | ₩46,573 | ₩46,740 | ₩46,040 | ₩46,293 | -0.60% | 21.6만 |
|---|
| 2026.05.21 | ₩48,201 | ₩48,201 | ₩46,053 | ₩46,747 | -3.02% | 3.2만 |
|---|
| 2026.05.20 | ₩48,601 | ₩48,601 | ₩47,167 | ₩47,547 | -2.17% | 3.3만 |
|---|
| 2026.05.19 | ₩49,134 | ₩49,161 | ₩48,597 | ₩49,128 | -0.01% | 3.5만 |
|---|
| 2026.05.18 | ₩48,334 | ₩49,494 | ₩48,334 | ₩49,134 | +1.66% | 7만 |
|---|
| 2026.05.15 | ₩49,668 | ₩49,668 | ₩47,694 | ₩48,127 | -3.10% | 2.2만 |
|---|
| 2026.05.14 | ₩48,201 | ₩48,201 | ₩47,720 | ₩48,014 | -0.39% | 1.1만 |
|---|
| 2026.05.13 | ₩48,934 | ₩49,054 | ₩48,546 | ₩48,546 | -0.79% | 9.4천 |
|---|
| 2026.05.12 | ₩48,988 | ₩49,026 | ₩48,521 | ₩48,823 | -0.33% | 4.3만 |
|---|
| 2026.05.11 | ₩47,280 | ₩47,787 | ₩47,220 | ₩47,707 | +0.90% | 4.9만 |
|---|
| 2026.05.08 | ₩46,547 | ₩49,134 | ₩46,248 | ₩46,475 | -0.15% | 1.5만 |
|---|
| 2026.05.07 | ₩45,720 | ₩46,714 | ₩44,865 | ₩46,628 | +1.99% | 3.5만 |
|---|
| 2026.05.06 | ₩47,427 | ₩49,261 | ₩46,787 | ₩47,027 | -0.84% | 3.5만 |
|---|
| 2026.05.05 | ₩48,427 | ₩48,981 | ₩48,427 | ₩48,881 | +0.94% | 1.3만 |
|---|
| 2026.05.04 | ₩48,747 | ₩49,508 | ₩48,614 | ₩49,436 | +1.41% | 7.8만 |
|---|
| 2026.05.01 | ₩48,841 | ₩48,921 | ₩48,347 | ₩48,507 | -0.68% | 12.8만 |
|---|
| 2026.04.30 | ₩48,627 | ₩50,188 | ₩48,601 | ₩50,188 | +3.21% | 2.6만 |
|---|
| 2026.04.29 | ₩48,454 | ₩49,173 | ₩48,454 | ₩49,149 | +1.43% | 3.5만 |
|---|
| 2026.04.28 | ₩47,027 | ₩47,574 | ₩46,814 | ₩47,539 | +1.09% | 4만 |
|---|
| 2026.04.27 | ₩46,253 | ₩46,919 | ₩46,240 | ₩46,579 | +0.70% | 1.6만 |
|---|
| 2026.04.24 | ₩45,386 | ₩45,920 | ₩45,253 | ₩45,731 | +0.76% | 1.2만 |
|---|
| 2026.04.23 | ₩44,733 | ₩45,641 | ₩44,686 | ₩45,591 | +1.92% | 8.5만 |
|---|
| 2026.04.22 | ₩44,680 | ₩44,893 | ₩44,533 | ₩44,800 | +0.27% | 1.8만 |
|---|
| 2026.04.21 | ₩43,586 | ₩44,620 | ₩43,586 | ₩44,620 | +2.37% | 6.8만 |
|---|
| 2026.04.20 | ₩43,266 | ₩43,986 | ₩42,999 | ₩43,679 | +0.96% | 16.1만 |
|---|
| 2026.04.17 | ₩43,052 | ₩43,173 | ₩41,845 | ₩42,892 | -0.37% | 2.3만 |
|---|
| 2026.04.16 | ₩45,080 | ₩45,392 | ₩44,953 | ₩44,953 | -0.28% | 9.1천 |
|---|
| 2026.04.15 | ₩44,413 | ₩44,826 | ₩44,280 | ₩44,280 | -0.30% | 1.8만 |
|---|
| 2026.04.14 | ₩45,053 | ₩45,053 | ₩44,161 | ₩44,386 | -1.48% | 1.5만 |
|---|
| 2026.04.13 | ₩45,413 | ₩45,933 | ₩44,926 | ₩44,969 | -0.98% | 3.1만 |
|---|
| 2026.04.10 | ₩44,413 | ₩44,797 | ₩43,813 | ₩44,015 | -0.89% | 1.6만 |
|---|
| 2026.04.09 | ₩44,346 | ₩45,173 | ₩43,813 | ₩44,761 | +0.94% | 1.9만 |
|---|
| 2026.04.08 | ₩41,612 | ₩44,426 | ₩41,252 | ₩44,079 | +5.93% | 35.7만 |
|---|
| 2026.04.07 | ₩48,614 | ₩48,807 | ₩47,547 | ₩47,694 | -1.89% | 4.8만 |
|---|
| 2026.04.06 | ₩46,640 | ₩48,894 | ₩46,640 | ₩48,459 | +3.90% | 2만 |
|---|
| 2026.04.02 | ₩47,907 | ₩48,187 | ₩47,160 | ₩47,999 | +0.19% | 3.7만 |
|---|
| 2026.04.01 | ₩46,413 | ₩46,413 | ₩45,487 | ₩45,947 | -1.01% | 5.7만 |
|---|
| 2026.03.31 | ₩47,634 | ₩47,854 | ₩46,640 | ₩47,174 | -0.97% | 9.9만 |
|---|
| 2026.03.30 | ₩47,714 | ₩48,227 | ₩47,400 | ₩47,841 | +0.27% | 18.7만 |
|---|
| 2026.03.27 | ₩46,573 | ₩47,134 | ₩45,807 | ₩46,934 | +0.77% | 13.8만 |
|---|
| 2026.03.26 | ₩45,280 | ₩45,633 | ₩45,133 | ₩45,440 | +0.35% | 7.4천 |
|---|
| 2026.03.25 | ₩43,933 | ₩44,973 | ₩43,933 | ₩44,825 | +2.03% | 1.8만 |
|---|
| 2026.03.24 | ₩45,093 | ₩45,600 | ₩44,848 | ₩45,236 | +0.32% | 3만 |
|---|
| 2026.03.23 | ₩44,933 | ₩45,284 | ₩42,986 | ₩44,146 | -1.75% | 11.2만 |
|---|
| 2026.03.20 | ₩47,040 | ₩47,774 | ₩46,954 | ₩47,507 | +0.99% | 3.7만 |
|---|
| 2026.03.19 | ₩47,354 | ₩47,627 | ₩46,267 | ₩46,814 | -1.14% | 3.6만 |
|---|
| 2026.03.18 | ₩47,560 | ₩47,854 | ₩47,062 | ₩47,710 | +0.31% | 2.1만 |
|---|
| 2026.03.17 | ₩46,347 | ₩47,854 | ₩46,280 | ₩46,867 | +1.12% | 30.8만 |
|---|
| 2026.03.16 | ₩46,547 | ₩46,667 | ₩45,440 | ₩45,653 | -1.92% | 5만 |
|---|
| 2026.03.13 | ₩46,720 | ₩47,320 | ₩46,654 | ₩47,214 | +1.06% | 6.5만 |
|---|
| 2026.03.12 | ₩46,987 | ₩47,654 | ₩46,987 | ₩47,654 | +1.42% | 6.3만 |
|---|
| 2026.03.11 | ₩47,040 | ₩47,040 | ₩46,415 | ₩46,680 | -0.77% | 2.4만 |
|---|
| 2026.03.10 | ₩46,187 | ₩46,187 | ₩45,480 | ₩46,044 | -0.31% | 1.7만 |
|---|
| 2026.03.09 | ₩46,667 | ₩47,847 | ₩45,520 | ₩45,680 | -2.11% | 6.6만 |
|---|
| 2026.03.06 | ₩46,440 | ₩46,607 | ₩46,147 | ₩46,399 | -0.09% | 3.1만 |
|---|
| 2026.03.05 | ₩45,280 | ₩45,933 | ₩45,040 | ₩45,376 | +0.21% | 22.8만 |
|---|
| 2026.03.04 | ₩44,920 | ₩45,026 | ₩44,493 | ₩44,973 | +0.12% | 2.8만 |
|---|
| 2026.03.03 | ₩44,960 | ₩44,960 | ₩43,993 | ₩44,173 | -1.75% | 2.6만 |
|---|
| 2026.03.02 | ₩44,346 | ₩44,720 | ₩43,999 | ₩44,533 | +0.42% | 2.8만 |
|---|
| 2026.02.27 | ₩43,773 | ₩43,906 | ₩43,599 | ₩43,851 | +0.18% | 1.2만 |
|---|
| 2026.02.26 | ₩43,173 | ₩43,613 | ₩43,092 | ₩43,359 | +0.43% | 2.1만 |
|---|
| 2026.02.25 | ₩43,386 | ₩48,054 | ₩43,186 | ₩43,586 | +0.46% | 1.3만 |
|---|
| 2026.02.24 | ₩43,413 | ₩43,466 | ₩43,133 | ₩43,466 | +0.12% | 1.6만 |
|---|
| 2026.02.23 | ₩43,319 | ₩43,559 | ₩43,066 | ₩43,306 | -0.03% | 1.4만 |
|---|
| 2026.02.20 | ₩43,299 | ₩43,319 | ₩42,879 | ₩43,133 | -0.39% | 2.1만 |
|---|
| 2026.02.19 | ₩42,932 | ₩43,346 | ₩42,932 | ₩43,346 | +0.96% | 9.8천 |
|---|
| 2026.02.18 | ₩42,586 | ₩46,307 | ₩41,265 | ₩42,812 | +0.53% | 1.5만 |
|---|
| 2026.02.17 | ₩41,665 | ₩42,039 | ₩41,665 | ₩41,986 | +0.77% | 1.1만 |
|---|
| 2026.02.13 | ₩41,732 | ₩41,892 | ₩41,627 | ₩41,719 | -0.03% | 1.5만 |
|---|
| 2026.02.12 | ₩42,506 | ₩42,506 | ₩41,612 | ₩41,852 | -1.54% | 8.3천 |
|---|
| 2026.02.11 | ₩42,232 | ₩42,506 | ₩42,212 | ₩42,452 | +0.52% | 1만 |
|---|
| 2026.02.10 | ₩41,960 | ₩42,112 | ₩41,945 | ₩41,972 | +0.03% | 8.2천 |
|---|
| 2026.02.09 | ₩41,788 | ₩42,146 | ₩41,788 | ₩42,146 | +0.86% | 6.1만 |
|---|
| 2026.02.06 | ₩41,772 | ₩41,998 | ₩41,619 | ₩41,719 | -0.13% | 12.5만 |
|---|
| 2026.02.05 | ₩41,372 | ₩41,532 | ₩41,185 | ₩41,408 | +0.09% | 9.6천 |
|---|
| 2026.02.04 | ₩41,572 | ₩41,986 | ₩41,439 | ₩41,639 | +0.16% | 1.6만 |
|---|
| 2026.02.03 | ₩41,039 | ₩41,435 | ₩40,852 | ₩41,435 | +0.97% | 3.6만 |
|---|
| 2026.02.02 | ₩40,332 | ₩40,745 | ₩40,332 | ₩40,598 | +0.66% | 3.2만 |
|---|
| 2026.01.30 | ₩41,945 | ₩42,532 | ₩40,562 | ₩41,464 | -1.15% | 3.8만 |
|---|
| 2026.01.29 | ₩44,159 | ₩44,560 | ₩42,508 | ₩43,349 | -1.84% | 3만 |
|---|
| 2026.01.28 | ₩42,612 | ₩43,092 | ₩42,386 | ₩42,946 | +0.78% | 4.1만 |
|---|
| 2026.01.27 | ₩41,986 | ₩42,332 | ₩41,639 | ₩42,332 | +0.83% | 2.6만 |
|---|
| 2026.01.26 | ₩41,879 | ₩42,359 | ₩41,705 | ₩41,992 | +0.27% | 4.1만 |
|---|
| 2026.01.23 | ₩41,079 | ₩41,599 | ₩41,079 | ₩41,552 | +1.15% | 1.4만 |
|---|
| 2026.01.22 | ₩40,758 | ₩40,852 | ₩40,365 | ₩40,852 | +0.23% | 1.1만 |
|---|
| 2026.01.21 | ₩40,825 | ₩40,825 | ₩40,365 | ₩40,425 | -0.98% | 1.1만 |
|---|
| 2026.01.20 | ₩40,425 | ₩40,598 | ₩40,345 | ₩40,478 | +0.13% | 2만 |
|---|
| 2026.01.16 | ₩40,412 | ₩40,412 | ₩39,665 | ₩40,025 | -0.96% | 3.8만 |
|---|
| 2026.01.15 | ₩40,652 | ₩40,825 | ₩40,552 | ₩40,558 | -0.23% | 1.5만 |
|---|
| 2026.01.14 | ₩40,999 | ₩41,239 | ₩40,979 | ₩41,187 | +0.46% | 7.8천 |
|---|
| 2026.01.13 | ₩40,792 | ₩40,852 | ₩40,665 | ₩40,738 | -0.13% | 8.8천 |
|---|
| 2026.01.12 | ₩40,632 | ₩40,919 | ₩40,632 | ₩40,772 | +0.34% | 3.1천 |
|---|
| 2026.01.09 | ₩40,478 | ₩41,039 | ₩40,345 | ₩40,585 | +0.26% | 9천 |
|---|
| 2026.01.08 | ₩40,212 | ₩40,318 | ₩40,118 | ₩40,278 | +0.17% | 6.9천 |
|---|
| 2026.01.07 | ₩40,665 | ₩40,665 | ₩40,118 | ₩40,132 | -1.31% | 5.6천 |
|---|
| 2026.01.06 | ₩40,839 | ₩40,839 | ₩40,532 | ₩40,705 | -0.33% | 2.6만 |
|---|
| 2026.01.05 | ₩40,334 | ₩40,465 | ₩40,216 | ₩40,350 | +0.04% | 7천 |
|---|
| 2026.01.02 | ₩39,785 | ₩39,785 | ₩39,578 | ₩39,639 | -0.37% | 1.3만 |
|---|
| 2025.12.31 | ₩39,812 | ₩39,812 | ₩39,531 | ₩39,531 | -0.70% | 1.2만 |
|---|
| 2025.12.30 | ₩39,538 | ₩40,478 | ₩39,525 | ₩39,694 | +0.39% | 1.1만 |
|---|
| 2025.12.29 | ₩39,905 | ₩40,012 | ₩39,398 | ₩39,531 | -0.94% | 9.2천 |
|---|
| 2025.12.26 | ₩40,572 | ₩41,051 | ₩40,572 | ₩40,916 | +0.85% | 1.1만 |
|---|
| 2025.12.24 | ₩40,029 | ₩40,038 | ₩39,813 | ₩39,998 | -0.08% | 4.7천 |
|---|
| 2025.12.23 | ₩39,745 | ₩40,378 | ₩39,745 | ₩40,158 | +1.04% | 5.5천 |
|---|
| 2025.12.22 | ₩40,318 | ₩40,492 | ₩40,280 | ₩40,441 | +0.30% | 1.6만 |
|---|
| 2025.12.19 | ₩39,558 | ₩39,977 | ₩39,558 | ₩39,758 | +0.51% | 13.1만 |
|---|
| 2025.12.18 | ₩39,465 | ₩39,571 | ₩39,298 | ₩39,345 | -0.30% | 1.5만 |
|---|
| 2025.12.17 | ₩39,438 | ₩39,545 | ₩39,231 | ₩39,395 | -0.11% | 1만 |
|---|
| 2025.12.16 | ₩39,411 | ₩39,411 | ₩39,051 | ₩39,155 | -0.65% | 1.6만 |
|---|
| 2025.12.15 | ₩39,391 | ₩39,465 | ₩39,318 | ₩39,385 | -0.02% | 1만 |
|---|
| 2025.12.12 | ₩40,038 | ₩40,038 | ₩39,238 | ₩39,291 | -1.87% | 2.4만 |
|---|
| 2025.12.11 | ₩39,331 | ₩39,892 | ₩39,331 | ₩39,868 | +1.36% | 4.9만 |
|---|
| 2025.12.10 | ₩39,198 | ₩39,545 | ₩39,078 | ₩39,545 | +0.88% | 2.7만 |
|---|
| 2025.12.09 | ₩39,145 | ₩39,305 | ₩39,093 | ₩39,251 | +0.27% | 1.3만 |
|---|
| 2025.12.08 | ₩39,078 | ₩39,531 | ₩39,078 | ₩39,229 | +0.39% | 5천 |
|---|
| 2025.12.05 | ₩39,812 | ₩39,878 | ₩39,358 | ₩39,471 | -0.85% | 2.4만 |
|---|
| 2025.12.04 | ₩39,558 | ₩39,678 | ₩39,398 | ₩39,611 | +0.13% | 9.6천 |
|---|
| 2025.12.03 | ₩39,972 | ₩39,972 | ₩39,558 | ₩39,595 | -0.94% | 1.2만 |
|---|
| 2025.12.02 | ₩39,892 | ₩39,918 | ₩39,389 | ₩39,865 | -0.07% | 1.4만 |
|---|
| 2025.12.01 | ₩39,678 | ₩40,018 | ₩39,678 | ₩39,894 | +0.54% | 4.5천 |
|---|
| 2025.11.28 | ₩39,732 | ₩40,025 | ₩39,732 | ₩40,020 | +0.73% | 5.8천 |
|---|
| 2025.11.26 | ₩39,001 | ₩39,341 | ₩38,931 | ₩39,305 | +0.78% | 1.1만 |
|---|
| 2025.11.25 | ₩38,264 | ₩38,598 | ₩38,251 | ₩38,598 | +0.87% | 1.7만 |
|---|
| 2025.11.24 | ₩38,171 | ₩38,598 | ₩38,038 | ₩38,589 | +1.09% | 1.2만 |
|---|
| 2025.11.21 | ₩38,291 | ₩38,851 | ₩38,131 | ₩38,633 | +0.89% | 1.3만 |
|---|
| 2025.11.20 | ₩39,785 | ₩39,785 | ₩38,679 | ₩38,771 | -2.55% | 1.2만 |
|---|
| 2025.11.19 | ₩39,966 | ₩40,158 | ₩39,606 | ₩39,712 | -0.64% | 1.6만 |
|---|
| 2025.11.18 | ₩40,318 | ₩40,573 | ₩39,745 | ₩40,458 | +0.35% | 2.9만 |
|---|
| 2025.11.17 | ₩39,878 | ₩40,518 | ₩39,878 | ₩40,278 | +1.00% | 1.1만 |
|---|
| 2025.11.14 | ₩41,345 | ₩41,345 | ₩39,758 | ₩39,798 | -3.74% | 1만 |
|---|
| 2025.11.13 | ₩41,039 | ₩41,039 | ₩40,410 | ₩40,445 | -1.45% | 3.4만 |
|---|
| 2025.11.12 | ₩40,398 | ₩40,425 | ₩40,278 | ₩40,392 | -0.02% | 1.8만 |
|---|
| 2025.11.11 | ₩40,345 | ₩40,705 | ₩40,345 | ₩40,622 | +0.69% | 1.6만 |
|---|
| 2025.11.10 | ₩39,557 | ₩40,372 | ₩39,485 | ₩40,258 | +1.77% | 5천 |
|---|
| 2025.11.07 | ₩38,838 | ₩39,278 | ₩38,838 | ₩39,178 | +0.88% | 2만 |
|---|
| 2025.11.06 | ₩39,158 | ₩39,158 | ₩38,598 | ₩38,758 | -1.02% | 4.1만 |
|---|
| 2025.11.05 | ₩39,558 | ₩39,772 | ₩39,465 | ₩39,686 | +0.32% | 4.5천 |
|---|
| 2025.11.04 | ₩39,571 | ₩39,692 | ₩39,345 | ₩39,377 | -0.49% | 2.2만 |
|---|
| 2025.11.03 | ₩39,718 | ₩40,238 | ₩39,545 | ₩40,178 | +1.16% | 5.8천 |
|---|
| 2025.10.31 | ₩39,479 | ₩39,678 | ₩39,385 | ₩39,558 | +0.20% | 2.9만 |
|---|
| 2025.10.30 | ₩39,598 | ₩39,742 | ₩39,210 | ₩39,559 | -0.10% | 5천 |
|---|
| 2025.10.29 | ₩39,278 | ₩39,718 | ₩39,211 | ₩39,318 | +0.10% | 5.1천 |
|---|
| 2025.10.28 | ₩38,785 | ₩39,305 | ₩38,785 | ₩38,958 | +0.45% | 2.1만 |
|---|
| 2025.10.27 | ₩39,825 | ₩41,052 | ₩38,838 | ₩39,051 | -1.94% | 3.9만 |
|---|
| 2025.10.24 | ₩40,305 | ₩40,305 | ₩39,938 | ₩39,938 | -0.91% | 1.8만 |
|---|
| 2025.10.23 | ₩41,425 | ₩41,641 | ₩41,012 | ₩41,019 | -0.98% | 6.9천 |
|---|
| 2025.10.22 | ₩41,599 | ₩41,599 | ₩40,865 | ₩41,147 | -1.09% | 7.3천 |
|---|
| 2025.10.21 | ₩41,705 | ₩42,372 | ₩41,479 | ₩41,639 | -0.16% | 5.9만 |
|---|
| 2025.10.20 | ₩42,106 | ₩42,332 | ₩41,839 | ₩42,287 | +0.43% | 2.1만 |
|---|
| 2025.10.17 | ₩42,532 | ₩42,946 | ₩41,572 | ₩41,620 | -2.14% | 3.3만 |
|---|
| 2025.10.16 | ₩43,039 | ₩43,426 | ₩42,932 | ₩43,146 | +0.25% | 2.4만 |
|---|
| 2025.10.15 | ₩42,986 | ₩42,986 | ₩42,572 | ₩42,786 | -0.47% | 1.4만 |
|---|
| 2025.10.14 | ₩42,112 | ₩42,706 | ₩41,933 | ₩42,559 | +1.06% | 7.1천 |
|---|
| 2025.10.13 | ₩42,012 | ₩42,479 | ₩42,012 | ₩42,372 | +0.86% | 1.2만 |
|---|
| 2025.10.10 | ₩41,293 | ₩41,439 | ₩40,285 | ₩40,972 | -0.78% | 1.1만 |
|---|