시장 데이터를 불러오는 중
전체 종목
Simplify Enhanced Income ETF 과거 주가
Simplify Enhanced Income ETF · HIGH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Enhanced Income ETF · HIGH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,395 | ₩28,516 | ₩28,341 | ₩28,478 | +0.29% | 2만 |
| 2026.10.08 | ₩28,368 | ₩28,462 | ₩28,261 | ₩28,341 | -0.09% | 1.3만 |
| 2026.10.07 | ₩28,524 | ₩28,524 | ₩28,355 | ₩28,429 | -0.33% | 1.5만 |
| 2026.10.06 | ₩28,743 | ₩28,757 | ₩28,609 | ₩28,654 | -0.31% | 2.5만 |
| 2026.10.05 | ₩28,596 | ₩28,609 | ₩28,422 | ₩28,542 | -0.19% | 1.6만 |
| 2026.10.02 | ₩28,542 | ₩28,542 | ₩28,435 | ₩28,475 | -0.23% | 6.7천 |
| 2026.10.01 | ₩28,301 | ₩28,388 | ₩28,301 | ₩28,366 | +0.23% | 7.8천 |
| 2026.09.30 | ₩29,052 | ₩29,052 | ₩28,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,341 |
| -2.44% |
| 8.5천 |
| 2026.09.29 | ₩28,489 | ₩28,556 | ₩28,315 | ₩28,395 | -0.33% | 1.6만 |
|---|
| 2026.09.28 | ₩28,422 | ₩28,422 | ₩28,315 | ₩28,383 | -0.14% | 2만 |
|---|
| 2026.09.25 | ₩28,536 | ₩28,583 | ₩28,449 | ₩28,563 | +0.09% | 5.9천 |
|---|
| 2026.09.24 | ₩28,583 | ₩28,730 | ₩28,569 | ₩28,682 | +0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩28,810 | ₩28,810 | ₩28,274 | ₩28,623 | -0.65% | 9.7만 |
|---|
| 2026.09.22 | ₩28,918 | ₩28,918 | ₩28,837 | ₩28,898 | -0.07% | 7.3천 |
|---|
| 2026.09.21 | ₩28,609 | ₩28,965 | ₩28,609 | ₩28,958 | +1.22% | 1.6만 |
|---|
| 2026.09.18 | ₩28,596 | ₩28,596 | ₩28,524 | ₩28,589 | -0.02% | 2만 |
|---|
| 2026.09.17 | ₩28,542 | ₩28,650 | ₩28,542 | ₩28,650 | +0.38% | 2.7천 |
|---|
| 2026.09.16 | ₩28,368 | ₩28,563 | ₩28,315 | ₩28,462 | +0.33% | 2.3만 |
|---|
| 2026.09.15 | ₩28,596 | ₩28,609 | ₩28,489 | ₩28,489 | -0.37% | 3.6천 |
|---|
| 2026.09.14 | ₩28,569 | ₩28,630 | ₩28,569 | ₩28,589 | +0.07% | 1.8만 |
|---|
| 2026.09.11 | ₩28,623 | ₩28,697 | ₩28,623 | ₩28,644 | +0.07% | 1만 |
|---|
| 2026.09.10 | ₩28,663 | ₩28,663 | ₩28,609 | ₩28,612 | -0.18% | 1.8만 |
|---|
| 2026.09.09 | ₩28,717 | ₩28,777 | ₩28,717 | ₩28,737 | +0.07% | 2.2천 |
|---|
| 2026.09.08 | ₩28,864 | ₩28,904 | ₩28,797 | ₩28,844 | -0.07% | 1.8만 |
|---|
| 2026.09.04 | ₩28,717 | ₩28,918 | ₩28,717 | ₩28,891 | +0.61% | 9.6천 |
|---|
| 2026.09.03 | ₩29,400 | ₩29,400 | ₩28,114 | ₩28,951 | -1.53% | 9.4천 |
|---|
| 2026.09.02 | ₩28,770 | ₩28,824 | ₩28,730 | ₩28,784 | +0.05% | 9.4천 |
|---|
| 2026.09.01 | ₩28,717 | ₩28,764 | ₩28,676 | ₩28,717 | 0.00% | 5.1천 |
|---|
| 2026.08.31 | ₩28,462 | ₩28,931 | ₩28,462 | ₩28,784 | +1.13% | 6.8천 |
|---|
| 2026.08.28 | ₩28,891 | ₩29,092 | ₩28,877 | ₩28,884 | -0.02% | 1.7만 |
|---|
| 2026.08.27 | ₩29,038 | ₩29,038 | ₩28,931 | ₩28,993 | -0.16% | 9.1천 |
|---|
| 2026.08.26 | ₩29,038 | ₩29,038 | ₩28,837 | ₩28,898 | -0.48% | 8.7천 |
|---|
| 2026.08.25 | ₩28,985 | ₩29,032 | ₩28,971 | ₩29,025 | +0.14% | 7.7천 |
|---|
| 2026.08.24 | ₩28,904 | ₩29,025 | ₩28,904 | ₩28,946 | +0.14% | 1.4만 |
|---|
| 2026.08.21 | ₩29,186 | ₩29,186 | ₩28,087 | ₩28,998 | -0.64% | 1.6만 |
|---|
| 2026.08.20 | ₩29,052 | ₩29,052 | ₩28,904 | ₩28,904 | -0.51% | 1천 |
|---|
| 2026.08.19 | ₩29,413 | ₩29,413 | ₩29,132 | ₩29,152 | -0.89% | 5천 |
|---|
| 2026.08.18 | ₩29,400 | ₩29,400 | ₩29,119 | ₩29,131 | -0.92% | 1.2만 |
|---|
| 2026.08.17 | ₩29,614 | ₩29,614 | ₩29,212 | ₩29,273 | -1.15% | 1.6만 |
|---|
| 2026.08.14 | ₩29,547 | ₩29,547 | ₩29,360 | ₩29,400 | -0.50% | 7.3천 |
|---|
| 2026.08.13 | ₩28,944 | ₩29,588 | ₩28,944 | ₩29,467 | +1.81% | 5.4만 |
|---|
| 2026.08.12 | ₩29,413 | ₩29,454 | ₩29,344 | ₩29,380 | -0.11% | 7천 |
|---|
| 2026.08.11 | ₩29,856 | ₩29,856 | ₩29,293 | ₩29,346 | -1.71% | 3.3만 |
|---|
| 2026.08.10 | ₩29,427 | ₩29,494 | ₩29,387 | ₩29,407 | -0.07% | 9.8천 |
|---|
| 2026.08.07 | ₩29,413 | ₩29,472 | ₩29,320 | ₩29,407 | -0.02% | 1.6만 |
|---|
| 2026.08.06 | ₩29,735 | ₩29,735 | ₩29,212 | ₩29,255 | -1.61% | 2만 |
|---|
| 2026.08.05 | ₩30,150 | ₩30,485 | ₩28,502 | ₩29,454 | -2.31% | 3.2만 |
|---|
| 2026.08.04 | ₩29,172 | ₩29,923 | ₩29,172 | ₩29,869 | +2.39% | 2.8만 |
|---|
| 2026.08.03 | ₩28,717 | ₩28,985 | ₩28,717 | ₩28,944 | +0.79% | 6.5천 |
|---|
| 2026.07.31 | ₩28,918 | ₩28,918 | ₩28,516 | ₩28,616 | -1.04% | 9.2천 |
|---|
| 2026.07.30 | ₩28,496 | ₩28,561 | ₩28,475 | ₩28,529 | +0.12% | 2.2만 |
|---|
| 2026.07.29 | ₩28,509 | ₩28,509 | ₩28,305 | ₩28,305 | -0.71% | 7.3천 |
|---|
| 2026.07.28 | ₩28,998 | ₩29,011 | ₩28,422 | ₩28,596 | -1.39% | 2.3만 |
|---|
| 2026.07.27 | ₩28,596 | ₩28,730 | ₩28,596 | ₩28,703 | +0.37% | 9.8천 |
|---|
| 2026.07.24 | ₩28,730 | ₩28,730 | ₩28,636 | ₩28,640 | -0.31% | 1.2만 |
|---|
| 2026.07.23 | ₩28,676 | ₩28,730 | ₩28,636 | ₩28,717 | +0.14% | 5.5천 |
|---|
| 2026.07.22 | ₩28,871 | ₩28,877 | ₩28,743 | ₩28,837 | -0.12% | 8.9천 |
|---|
| 2026.07.21 | ₩28,730 | ₩28,944 | ₩28,730 | ₩28,931 | +0.70% | 9천 |
|---|
| 2026.07.20 | ₩28,837 | ₩28,837 | ₩28,717 | ₩28,784 | -0.19% | 1.8만 |
|---|
| 2026.07.17 | ₩28,690 | ₩28,797 | ₩28,690 | ₩28,755 | +0.23% | 9.6천 |
|---|
| 2026.07.16 | ₩28,867 | ₩28,944 | ₩28,864 | ₩28,864 | -0.01% | 9.4천 |
|---|
| 2026.07.15 | ₩29,011 | ₩29,038 | ₩28,944 | ₩29,018 | +0.02% | 5.8천 |
|---|
| 2026.07.14 | ₩28,871 | ₩28,998 | ₩28,871 | ₩28,944 | +0.26% | 1.4만 |
|---|
| 2026.07.13 | ₩28,958 | ₩28,985 | ₩28,891 | ₩28,931 | -0.09% | 2.4만 |
|---|
| 2026.07.10 | ₩29,306 | ₩29,306 | ₩28,770 | ₩29,011 | -1.01% | 1.9만 |
|---|
| 2026.07.09 | ₩29,065 | ₩29,065 | ₩28,904 | ₩28,998 | -0.23% | 1.2만 |
|---|
| 2026.07.08 | ₩28,784 | ₩28,864 | ₩28,784 | ₩28,864 | +0.28% | 2.5천 |
|---|
| 2026.07.07 | ₩28,971 | ₩28,985 | ₩28,797 | ₩28,845 | -0.43% | 5.8천 |
|---|
| 2026.07.06 | ₩28,757 | ₩29,078 | ₩28,757 | ₩29,078 | +1.12% | 8.7천 |
|---|
| 2026.07.02 | ₩29,065 | ₩29,065 | ₩28,837 | ₩28,877 | -0.65% | 5.4천 |
|---|
| 2026.07.01 | ₩28,422 | ₩29,052 | ₩28,422 | ₩28,985 | +1.98% | 4.6만 |
|---|
| 2026.06.30 | ₩29,172 | ₩29,172 | ₩28,958 | ₩28,985 | -0.64% | 1.9만 |
|---|
| 2026.06.29 | ₩28,636 | ₩28,958 | ₩28,636 | ₩28,877 | +0.84% | 3.7만 |
|---|
| 2026.06.26 | ₩28,757 | ₩28,871 | ₩28,757 | ₩28,797 | +0.14% | 3.1만 |
|---|
| 2026.06.25 | ₩28,864 | ₩28,891 | ₩28,770 | ₩28,810 | -0.19% | 3.7만 |
|---|
| 2026.06.24 | ₩28,904 | ₩29,052 | ₩28,891 | ₩28,971 | +0.23% | 8.4천 |
|---|
| 2026.06.23 | ₩28,931 | ₩29,105 | ₩28,931 | ₩28,944 | +0.05% | 1.3만 |
|---|
| 2026.06.22 | ₩29,011 | ₩29,239 | ₩29,011 | ₩29,184 | +0.60% | 1.5만 |
|---|
| 2026.06.18 | ₩29,105 | ₩29,199 | ₩29,092 | ₩29,092 | -0.05% | 2.8만 |
|---|
| 2026.06.17 | ₩29,293 | ₩29,293 | ₩28,978 | ₩29,038 | -0.87% | 1.6만 |
|---|
| 2026.06.16 | ₩29,480 | ₩29,480 | ₩29,065 | ₩29,065 | -1.41% | 7.2천 |
|---|
| 2026.06.15 | ₩29,253 | ₩29,413 | ₩29,253 | ₩29,253 | 0.00% | 8.4만 |
|---|
| 2026.06.12 | ₩29,025 | ₩29,156 | ₩29,011 | ₩29,045 | +0.07% | 1.8만 |
|---|
| 2026.06.11 | ₩28,837 | ₩29,065 | ₩28,770 | ₩28,998 | +0.56% | 6.3만 |
|---|
| 2026.06.10 | ₩28,784 | ₩28,851 | ₩28,730 | ₩28,757 | -0.09% | 7.2만 |
|---|
| 2026.06.09 | ₩28,810 | ₩28,847 | ₩28,717 | ₩28,797 | -0.05% | 4.4만 |
|---|
| 2026.06.08 | ₩28,650 | ₩28,824 | ₩28,650 | ₩28,757 | +0.37% | 3.3만 |
|---|
| 2026.06.05 | ₩29,056 | ₩29,056 | ₩28,770 | ₩28,790 | -0.91% | 1.8만 |
|---|
| 2026.06.04 | ₩28,770 | ₩29,052 | ₩28,770 | ₩29,011 | +0.84% | 2.5만 |
|---|
| 2026.06.03 | ₩29,373 | ₩29,373 | ₩28,985 | ₩29,065 | -1.05% | 5.5만 |
|---|
| 2026.06.02 | ₩28,918 | ₩29,159 | ₩28,918 | ₩29,159 | +0.83% | 4.3만 |
|---|
| 2026.06.01 | ₩28,904 | ₩29,152 | ₩28,904 | ₩29,107 | +0.70% | 5만 |
|---|
| 2026.05.29 | ₩29,011 | ₩29,159 | ₩29,011 | ₩29,078 | +0.23% | 1.1만 |
|---|
| 2026.05.28 | ₩28,991 | ₩29,132 | ₩28,991 | ₩29,092 | +0.35% | 3.4만 |
|---|
| 2026.05.27 | ₩28,797 | ₩29,018 | ₩28,797 | ₩28,971 | +0.60% | 6.6만 |
|---|
| 2026.05.26 | ₩28,985 | ₩29,038 | ₩28,743 | ₩28,971 | -0.05% | 1.9만 |
|---|
| 2026.05.22 | ₩29,078 | ₩29,152 | ₩29,025 | ₩29,053 | -0.09% | 4.4만 |
|---|
| 2026.05.21 | ₩29,011 | ₩29,065 | ₩28,904 | ₩29,065 | +0.18% | 4.6만 |
|---|
| 2026.05.20 | ₩28,690 | ₩29,052 | ₩28,690 | ₩29,011 | +1.12% | 3.5만 |
|---|
| 2026.05.19 | ₩28,770 | ₩28,911 | ₩28,770 | ₩28,864 | +0.33% | 7.5만 |
|---|
| 2026.05.18 | ₩28,971 | ₩29,038 | ₩28,918 | ₩28,965 | -0.02% | 1.7만 |
|---|
| 2026.05.15 | ₩29,212 | ₩29,212 | ₩28,998 | ₩29,065 | -0.50% | 1.3만 |
|---|
| 2026.05.14 | ₩29,078 | ₩29,172 | ₩29,078 | ₩29,105 | +0.09% | 1.2만 |
|---|
| 2026.05.13 | ₩28,951 | ₩29,078 | ₩28,927 | ₩28,985 | +0.12% | 2.1만 |
|---|
| 2026.05.12 | ₩28,837 | ₩28,958 | ₩28,837 | ₩28,918 | +0.28% | 1.7만 |
|---|
| 2026.05.11 | ₩28,797 | ₩29,011 | ₩28,797 | ₩29,011 | +0.74% | 7만 |
|---|
| 2026.05.08 | ₩28,904 | ₩29,038 | ₩28,891 | ₩28,927 | +0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩28,904 | ₩28,944 | ₩28,864 | ₩28,864 | -0.14% | 9.6천 |
|---|
| 2026.05.06 | ₩28,824 | ₩28,904 | ₩28,810 | ₩28,904 | +0.28% | 1.4만 |
|---|
| 2026.05.05 | ₩28,757 | ₩28,837 | ₩28,757 | ₩28,810 | +0.19% | 8.5천 |
|---|
| 2026.05.04 | ₩28,730 | ₩28,797 | ₩28,717 | ₩28,730 | 0.00% | 1.9만 |
|---|
| 2026.05.01 | ₩28,703 | ₩28,864 | ₩28,703 | ₩28,770 | +0.23% | 1.6만 |
|---|
| 2026.04.30 | ₩28,743 | ₩28,784 | ₩28,717 | ₩28,761 | +0.06% | 1.3만 |
|---|
| 2026.04.29 | ₩28,784 | ₩28,784 | ₩28,690 | ₩28,745 | -0.14% | 1.7만 |
|---|
| 2026.04.28 | ₩28,784 | ₩28,810 | ₩28,529 | ₩28,529 | -0.88% | 1.1만 |
|---|
| 2026.04.27 | ₩28,408 | ₩28,797 | ₩28,408 | ₩28,718 | +1.09% | 5.2만 |
|---|
| 2026.04.24 | ₩29,038 | ₩29,038 | ₩28,851 | ₩28,916 | -0.42% | 1.7만 |
|---|
| 2026.04.23 | ₩28,770 | ₩28,918 | ₩28,770 | ₩28,845 | +0.26% | 2만 |
|---|
| 2026.04.22 | ₩28,810 | ₩28,918 | ₩28,810 | ₩28,877 | +0.23% | 3.2만 |
|---|
| 2026.04.21 | ₩28,837 | ₩28,918 | ₩28,824 | ₩28,864 | +0.09% | 7천 |
|---|
| 2026.04.20 | ₩28,904 | ₩28,918 | ₩28,851 | ₩28,884 | -0.07% | 5.1만 |
|---|
| 2026.04.17 | ₩28,810 | ₩28,918 | ₩28,810 | ₩28,851 | +0.14% | 1.5만 |
|---|
| 2026.04.16 | ₩28,810 | ₩28,958 | ₩28,810 | ₩28,851 | +0.14% | 4.3만 |
|---|
| 2026.04.15 | ₩28,676 | ₩28,891 | ₩28,676 | ₩28,864 | +0.65% | 1.8만 |
|---|
| 2026.04.14 | ₩28,757 | ₩28,864 | ₩28,757 | ₩28,824 | +0.23% | 1.5만 |
|---|
| 2026.04.13 | ₩28,676 | ₩28,837 | ₩28,676 | ₩28,837 | +0.56% | 1.8만 |
|---|
| 2026.04.10 | ₩28,904 | ₩28,904 | ₩28,663 | ₩28,723 | -0.63% | 6.8만 |
|---|
| 2026.04.09 | ₩28,743 | ₩28,844 | ₩28,743 | ₩28,784 | +0.14% | 5.3만 |
|---|
| 2026.04.08 | ₩28,804 | ₩28,864 | ₩28,772 | ₩28,864 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩28,656 | ₩28,656 | ₩28,623 | ₩28,636 | -0.07% | 1.9만 |
|---|
| 2026.04.06 | ₩28,462 | ₩28,663 | ₩28,462 | ₩28,663 | +0.71% | 1.7만 |
|---|
| 2026.04.02 | ₩28,529 | ₩28,672 | ₩28,529 | ₩28,630 | +0.35% | 5.6천 |
|---|
| 2026.04.01 | ₩28,596 | ₩28,650 | ₩28,569 | ₩28,609 | +0.05% | 2.1만 |
|---|
| 2026.03.31 | ₩28,516 | ₩28,676 | ₩28,516 | ₩28,596 | +0.28% | 3.1만 |
|---|
| 2026.03.30 | ₩28,623 | ₩28,690 | ₩28,588 | ₩28,630 | +0.02% | 6.6만 |
|---|
| 2026.03.27 | ₩28,529 | ₩28,676 | ₩28,529 | ₩28,596 | +0.23% | 4.5만 |
|---|
| 2026.03.26 | ₩28,502 | ₩28,623 | ₩28,355 | ₩28,583 | +0.28% | 3.7만 |
|---|
| 2026.03.25 | ₩28,818 | ₩28,818 | ₩28,703 | ₩28,730 | -0.31% | 9.5천 |
|---|
| 2026.03.24 | ₩28,676 | ₩28,788 | ₩28,676 | ₩28,730 | +0.19% | 1.4만 |
|---|
| 2026.03.23 | ₩28,757 | ₩28,837 | ₩28,717 | ₩28,743 | -0.05% | 3.1만 |
|---|
| 2026.03.20 | ₩28,690 | ₩28,797 | ₩28,690 | ₩28,797 | +0.37% | 4.7만 |
|---|
| 2026.03.19 | ₩28,569 | ₩28,797 | ₩28,569 | ₩28,764 | +0.68% | 1.7만 |
|---|
| 2026.03.18 | ₩28,583 | ₩28,837 | ₩28,583 | ₩28,810 | +0.80% | 3.8만 |
|---|
| 2026.03.17 | ₩28,770 | ₩28,864 | ₩28,757 | ₩28,810 | +0.14% | 3.1만 |
|---|
| 2026.03.16 | ₩28,851 | ₩28,851 | ₩28,757 | ₩28,784 | -0.23% | 1.2만 |
|---|
| 2026.03.13 | ₩28,904 | ₩28,904 | ₩28,743 | ₩28,743 | -0.56% | 4.3만 |
|---|
| 2026.03.12 | ₩28,797 | ₩28,810 | ₩28,757 | ₩28,805 | +0.03% | 3만 |
|---|
| 2026.03.11 | ₩28,891 | ₩28,891 | ₩28,757 | ₩28,770 | -0.42% | 3.4만 |
|---|
| 2026.03.10 | ₩28,703 | ₩28,837 | ₩28,703 | ₩28,837 | +0.47% | 3만 |
|---|
| 2026.03.09 | ₩28,904 | ₩28,918 | ₩28,810 | ₩28,864 | -0.14% | 1.3만 |
|---|
| 2026.03.06 | ₩28,851 | ₩29,011 | ₩28,851 | ₩28,891 | +0.14% | 4.6만 |
|---|
| 2026.03.05 | ₩28,918 | ₩28,985 | ₩28,891 | ₩28,906 | -0.04% | 2.2만 |
|---|
| 2026.03.04 | ₩29,065 | ₩29,065 | ₩28,918 | ₩28,924 | -0.48% | 2.8만 |
|---|
| 2026.03.03 | ₩28,931 | ₩29,065 | ₩28,931 | ₩28,998 | +0.23% | 4.9만 |
|---|
| 2026.03.02 | ₩29,001 | ₩29,038 | ₩28,663 | ₩29,038 | +0.13% | 3.2만 |
|---|
| 2026.02.27 | ₩28,851 | ₩29,026 | ₩28,851 | ₩28,991 | +0.49% | 4만 |
|---|
| 2026.02.26 | ₩29,052 | ₩29,119 | ₩29,005 | ₩29,017 | -0.12% | 4.5만 |
|---|
| 2026.02.25 | ₩29,078 | ₩29,172 | ₩29,078 | ₩29,105 | +0.09% | 3.3만 |
|---|
| 2026.02.24 | ₩29,092 | ₩29,095 | ₩29,011 | ₩29,085 | -0.02% | 7.3만 |
|---|
| 2026.02.23 | ₩29,212 | ₩29,279 | ₩29,159 | ₩29,159 | -0.18% | 7.8만 |
|---|
| 2026.02.20 | ₩29,246 | ₩29,306 | ₩29,159 | ₩29,300 | +0.18% | 18.8만 |
|---|
| 2026.02.19 | ₩29,212 | ₩29,279 | ₩29,196 | ₩29,239 | +0.09% | 6.8만 |
|---|
| 2026.02.18 | ₩29,286 | ₩29,320 | ₩29,226 | ₩29,266 | -0.07% | 6.5만 |
|---|
| 2026.02.17 | ₩29,226 | ₩29,279 | ₩29,187 | ₩29,212 | -0.05% | 53.9만 |
|---|
| 2026.02.13 | ₩29,266 | ₩29,320 | ₩29,215 | ₩29,306 | +0.14% | 9만 |
|---|
| 2026.02.12 | ₩29,462 | ₩29,462 | ₩29,227 | ₩29,253 | -0.71% | 15.3만 |
|---|
| 2026.02.11 | ₩29,480 | ₩29,541 | ₩29,369 | ₩29,385 | -0.32% | 1.3만 |
|---|
| 2026.02.10 | ₩29,454 | ₩29,588 | ₩29,427 | ₩29,427 | -0.09% | 125.9만 |
|---|
| 2026.02.09 | ₩29,387 | ₩29,614 | ₩29,253 | ₩29,561 | +0.59% | 18.9만 |
|---|
| 2026.02.06 | ₩29,373 | ₩29,521 | ₩29,360 | ₩29,521 | +0.50% | 3.9만 |
|---|
| 2026.02.05 | ₩29,314 | ₩29,427 | ₩29,199 | ₩29,253 | -0.21% | 3.5만 |
|---|
| 2026.02.04 | ₩29,507 | ₩29,534 | ₩29,306 | ₩29,454 | -0.18% | 5.2만 |
|---|
| 2026.02.03 | ₩29,722 | ₩29,836 | ₩29,412 | ₩29,440 | -0.95% | 3.9만 |
|---|
| 2026.02.02 | ₩29,507 | ₩29,668 | ₩29,507 | ₩29,601 | +0.32% | 6.6만 |
|---|
| 2026.01.30 | ₩29,561 | ₩29,625 | ₩29,427 | ₩29,480 | -0.27% | 22.2만 |
|---|
| 2026.01.29 | ₩29,668 | ₩29,802 | ₩29,434 | ₩29,641 | -0.09% | 7.4만 |
|---|
| 2026.01.28 | ₩29,708 | ₩29,841 | ₩29,641 | ₩29,655 | -0.18% | 6.5만 |
|---|
| 2026.01.27 | ₩29,507 | ₩29,815 | ₩29,507 | ₩29,746 | +0.81% | 3만 |
|---|
| 2026.01.26 | ₩29,708 | ₩29,909 | ₩29,708 | ₩29,841 | +0.45% | 3.7만 |
|---|
| 2026.01.23 | ₩29,306 | ₩29,789 | ₩29,306 | ₩29,708 | +1.37% | 3.3만 |
|---|
| 2026.01.22 | ₩29,882 | ₩29,987 | ₩29,789 | ₩29,802 | -0.27% | 3.4만 |
|---|
| 2026.01.21 | ₩29,655 | ₩29,856 | ₩29,628 | ₩29,789 | +0.45% | 3.7만 |
|---|
| 2026.01.20 | ₩29,789 | ₩29,789 | ₩29,574 | ₩29,601 | -0.63% | 4.6만 |
|---|
| 2026.01.16 | ₩29,869 | ₩29,920 | ₩29,822 | ₩29,829 | -0.13% | 3만 |
|---|
| 2026.01.15 | ₩29,949 | ₩29,979 | ₩29,849 | ₩29,849 | -0.34% | 2.2만 |
|---|
| 2026.01.14 | ₩29,923 | ₩29,970 | ₩29,856 | ₩29,869 | -0.18% | 6만 |
|---|
| 2026.01.13 | ₩29,987 | ₩29,990 | ₩29,923 | ₩29,970 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩29,882 | ₩30,043 | ₩29,882 | ₩30,010 | +0.43% | 2.4만 |
|---|
| 2026.01.09 | ₩30,016 | ₩30,137 | ₩29,976 | ₩30,070 | +0.18% | 21.1만 |
|---|
| 2026.01.08 | ₩29,995 | ₩30,057 | ₩29,990 | ₩30,057 | +0.21% | 6.8만 |
|---|
| 2026.01.07 | ₩30,284 | ₩30,365 | ₩30,137 | ₩30,164 | -0.40% | 3.9만 |
|---|
| 2026.01.06 | ₩29,923 | ₩30,258 | ₩29,923 | ₩30,258 | +1.12% | 4.3만 |
|---|
| 2026.01.05 | ₩29,949 | ₩30,097 | ₩29,949 | ₩29,976 | +0.09% | 2.9만 |
|---|
| 2026.01.02 | ₩29,976 | ₩29,988 | ₩29,896 | ₩29,917 | -0.20% | 1.4만 |
|---|
| 2025.12.31 | ₩30,030 | ₩30,034 | ₩29,896 | ₩29,896 | -0.45% | 6.8만 |
|---|
| 2025.12.30 | ₩29,909 | ₩30,077 | ₩29,909 | ₩30,057 | +0.49% | 11.4만 |
|---|
| 2025.12.29 | ₩30,083 | ₩30,164 | ₩30,016 | ₩30,077 | -0.02% | 4.6만 |
|---|
| 2025.12.26 | ₩30,338 | ₩30,432 | ₩30,177 | ₩30,177 | -0.53% | 2.9만 |
|---|
| 2025.12.24 | ₩30,177 | ₩30,365 | ₩30,138 | ₩30,284 | +0.36% | 2.1만 |
|---|
| 2025.12.23 | ₩29,923 | ₩30,191 | ₩29,834 | ₩30,164 | +0.81% | 11.8만 |
|---|
| 2025.12.22 | ₩30,070 | ₩30,217 | ₩30,057 | ₩30,137 | +0.22% | 14.3만 |
|---|
| 2025.12.19 | ₩29,896 | ₩30,070 | ₩29,896 | ₩30,023 | +0.43% | 12.8만 |
|---|
| 2025.12.18 | ₩30,065 | ₩30,150 | ₩29,936 | ₩29,996 | -0.23% | 7.3만 |
|---|
| 2025.12.17 | ₩29,963 | ₩30,043 | ₩29,896 | ₩29,896 | -0.22% | 6.5만 |
|---|
| 2025.12.16 | ₩29,976 | ₩30,083 | ₩29,963 | ₩30,003 | +0.09% | 8.6만 |
|---|
| 2025.12.15 | ₩30,057 | ₩30,150 | ₩29,869 | ₩30,070 | +0.04% | 6.1만 |
|---|
| 2025.12.12 | ₩30,231 | ₩30,231 | ₩30,083 | ₩30,083 | -0.49% | 2.1만 |
|---|
| 2025.12.11 | ₩30,271 | ₩30,271 | ₩30,164 | ₩30,231 | -0.13% | 2.8만 |
|---|
| 2025.12.10 | ₩30,177 | ₩30,401 | ₩30,177 | ₩30,365 | +0.62% | 5.4만 |
|---|
| 2025.12.09 | ₩30,284 | ₩30,351 | ₩30,258 | ₩30,260 | -0.08% | 3.7만 |
|---|
| 2025.12.08 | ₩30,258 | ₩30,365 | ₩30,258 | ₩30,271 | +0.04% | 4.3만 |
|---|
| 2025.12.05 | ₩30,298 | ₩30,508 | ₩30,298 | ₩30,325 | +0.09% | 7.8만 |
|---|
| 2025.12.04 | ₩30,372 | ₩30,406 | ₩30,298 | ₩30,338 | -0.11% | 3만 |
|---|
| 2025.12.03 | ₩30,137 | ₩30,472 | ₩30,137 | ₩30,405 | +0.89% | 7.5만 |
|---|
| 2025.12.02 | ₩30,378 | ₩30,512 | ₩30,365 | ₩30,380 | +0.00% | 5.7만 |
|---|
| 2025.12.01 | ₩30,405 | ₩30,485 | ₩30,365 | ₩30,378 | -0.09% | 10.6만 |
|---|
| 2025.11.28 | ₩30,820 | ₩30,820 | ₩30,606 | ₩30,686 | -0.43% | 2.8만 |
|---|
| 2025.11.26 | ₩30,499 | ₩30,954 | ₩30,499 | ₩30,579 | +0.26% | 8.6만 |
|---|
| 2025.11.25 | ₩30,526 | ₩30,570 | ₩30,418 | ₩30,459 | -0.22% | 6.6만 |
|---|
| 2025.11.24 | ₩30,365 | ₩30,606 | ₩30,325 | ₩30,526 | +0.53% | 2.8만 |
|---|
| 2025.11.21 | ₩29,949 | ₩30,472 | ₩29,923 | ₩30,365 | +1.39% | 9.9만 |
|---|
| 2025.11.20 | ₩30,646 | ₩30,826 | ₩30,057 | ₩30,057 | -1.92% | 3.7만 |
|---|
| 2025.11.19 | ₩30,526 | ₩30,558 | ₩30,351 | ₩30,499 | -0.09% | 2.3만 |
|---|
| 2025.11.18 | ₩30,418 | ₩30,539 | ₩30,258 | ₩30,432 | +0.04% | 5.2만 |
|---|
| 2025.11.17 | ₩30,258 | ₩30,727 | ₩30,258 | ₩30,445 | +0.62% | 7만 |
|---|
| 2025.11.14 | ₩30,713 | ₩30,768 | ₩30,566 | ₩30,673 | -0.13% | 2.7만 |
|---|
| 2025.11.13 | ₩30,820 | ₩31,021 | ₩30,676 | ₩30,700 | -0.39% | 2.8만 |
|---|
| 2025.11.12 | ₩31,021 | ₩31,070 | ₩30,968 | ₩31,040 | +0.06% | 2만 |
|---|
| 2025.11.11 | ₩30,901 | ₩31,062 | ₩30,901 | ₩30,995 | +0.30% | 2.6만 |
|---|
| 2025.11.10 | ₩30,834 | ₩31,129 | ₩30,834 | ₩31,115 | +0.91% | 115.2만 |
|---|
| 2025.11.07 | ₩30,619 | ₩30,794 | ₩30,526 | ₩30,767 | +0.48% | 3.4만 |
|---|
| 2025.11.06 | ₩30,968 | ₩30,968 | ₩30,713 | ₩30,794 | -0.56% | 5.1만 |
|---|
| 2025.11.05 | ₩30,753 | ₩31,035 | ₩30,753 | ₩30,928 | +0.57% | 7.5만 |
|---|
| 2025.11.04 | ₩30,633 | ₩31,008 | ₩30,633 | ₩30,847 | +0.70% | 10.8만 |
|---|
| 2025.11.03 | ₩30,968 | ₩31,182 | ₩30,968 | ₩31,021 | +0.17% | 3.8만 |
|---|
| 2025.10.31 | ₩31,343 | ₩31,343 | ₩31,021 | ₩31,035 | -0.98% | 7만 |
|---|
| 2025.10.30 | ₩30,981 | ₩31,490 | ₩30,981 | ₩31,154 | +0.56% | 7.6만 |
|---|
| 2025.10.29 | ₩31,758 | ₩32,000 | ₩31,035 | ₩31,222 | -1.69% | 3.3만 |
|---|
| 2025.10.28 | ₩31,611 | ₩31,919 | ₩31,264 | ₩31,624 | +0.04% | 5.5만 |
|---|
| 2025.10.27 | ₩31,378 | ₩31,678 | ₩31,330 | ₩31,678 | +0.96% | 6.4만 |
|---|
| 2025.10.24 | ₩30,968 | ₩31,330 | ₩30,968 | ₩31,155 | +0.61% | 7만 |
|---|
| 2025.10.23 | ₩30,753 | ₩31,008 | ₩30,753 | ₩30,968 | +0.70% | 7.2만 |
|---|
| 2025.10.22 | ₩30,941 | ₩30,968 | ₩30,753 | ₩30,841 | -0.32% | 5.6만 |
|---|
| 2025.10.21 | ₩31,021 | ₩31,021 | ₩30,928 | ₩30,941 | -0.26% | 5.2만 |
|---|
| 2025.10.20 | ₩31,035 | ₩31,075 | ₩30,942 | ₩31,048 | +0.04% | 4.5만 |
|---|
| 2025.10.17 | ₩30,874 | ₩30,914 | ₩30,753 | ₩30,874 | 0.00% | 2.3만 |
|---|
| 2025.10.16 | ₩31,048 | ₩31,048 | ₩30,740 | ₩30,807 | -0.78% | 8.5만 |
|---|
| 2025.10.15 | ₩31,088 | ₩31,115 | ₩30,820 | ₩30,921 | -0.54% | 7.7만 |
|---|
| 2025.10.14 | ₩30,566 | ₩30,954 | ₩30,566 | ₩30,824 | +0.85% | 4.9만 |
|---|
| 2025.10.13 | ₩30,745 | ₩30,954 | ₩30,745 | ₩30,861 | +0.37% | 4.5만 |
|---|
| 2025.10.10 | ₩30,901 | ₩31,035 | ₩30,559 | ₩30,587 | -1.01% | 3.9만 |
|---|