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 | ₩28,419 | ₩28,539 | ₩28,365 | ₩28,502 | +0.29% | 2만 |
| 2026.10.08 | ₩28,392 | ₩28,486 | ₩28,285 | ₩28,365 | -0.09% | 1.3만 |
| 2026.10.07 | ₩28,548 | ₩28,548 | ₩28,379 | ₩28,452 | -0.33% | 1.5만 |
| 2026.10.06 | ₩28,767 | ₩28,781 | ₩28,633 | ₩28,678 | -0.31% | 2.5만 |
| 2026.10.05 | ₩28,620 | ₩28,633 | ₩28,446 | ₩28,566 | -0.19% | 1.6만 |
| 2026.10.02 | ₩28,566 | ₩28,566 | ₩28,459 | ₩28,499 | -0.23% | 6.7천 |
| 2026.10.01 | ₩28,325 | ₩28,412 | ₩28,325 | ₩28,389 | +0.23% | 7.8천 |
| 2026.09.30 | ₩29,076 | ₩29,076 | ₩28,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,365 |
| -2.44% |
| 8.5천 |
| 2026.09.29 | ₩28,513 | ₩28,580 | ₩28,338 | ₩28,419 | -0.33% | 1.6만 |
|---|
| 2026.09.28 | ₩28,446 | ₩28,446 | ₩28,338 | ₩28,407 | -0.14% | 2만 |
|---|
| 2026.09.25 | ₩28,560 | ₩28,607 | ₩28,472 | ₩28,586 | +0.09% | 5.9천 |
|---|
| 2026.09.24 | ₩28,607 | ₩28,754 | ₩28,593 | ₩28,706 | +0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩28,835 | ₩28,835 | ₩28,298 | ₩28,647 | -0.65% | 9.7만 |
|---|
| 2026.09.22 | ₩28,942 | ₩28,942 | ₩28,861 | ₩28,922 | -0.07% | 7.3천 |
|---|
| 2026.09.21 | ₩28,633 | ₩28,989 | ₩28,633 | ₩28,982 | +1.22% | 1.6만 |
|---|
| 2026.09.18 | ₩28,620 | ₩28,620 | ₩28,548 | ₩28,613 | -0.02% | 2만 |
|---|
| 2026.09.17 | ₩28,566 | ₩28,674 | ₩28,566 | ₩28,674 | +0.38% | 2.7천 |
|---|
| 2026.09.16 | ₩28,392 | ₩28,586 | ₩28,338 | ₩28,486 | +0.33% | 2.3만 |
|---|
| 2026.09.15 | ₩28,620 | ₩28,633 | ₩28,513 | ₩28,513 | -0.37% | 3.6천 |
|---|
| 2026.09.14 | ₩28,593 | ₩28,653 | ₩28,593 | ₩28,613 | +0.07% | 1.8만 |
|---|
| 2026.09.11 | ₩28,647 | ₩28,721 | ₩28,647 | ₩28,668 | +0.07% | 1만 |
|---|
| 2026.09.10 | ₩28,687 | ₩28,687 | ₩28,633 | ₩28,636 | -0.18% | 1.8만 |
|---|
| 2026.09.09 | ₩28,741 | ₩28,801 | ₩28,741 | ₩28,761 | +0.07% | 2.2천 |
|---|
| 2026.09.08 | ₩28,888 | ₩28,928 | ₩28,821 | ₩28,868 | -0.07% | 1.8만 |
|---|
| 2026.09.04 | ₩28,741 | ₩28,942 | ₩28,741 | ₩28,915 | +0.61% | 9.6천 |
|---|
| 2026.09.03 | ₩29,425 | ₩29,425 | ₩28,137 | ₩28,975 | -1.53% | 9.4천 |
|---|
| 2026.09.02 | ₩28,794 | ₩28,848 | ₩28,754 | ₩28,808 | +0.05% | 9.4천 |
|---|
| 2026.09.01 | ₩28,741 | ₩28,788 | ₩28,700 | ₩28,741 | 0.00% | 5.1천 |
|---|
| 2026.08.31 | ₩28,486 | ₩28,955 | ₩28,486 | ₩28,808 | +1.13% | 6.8천 |
|---|
| 2026.08.28 | ₩28,915 | ₩29,116 | ₩28,902 | ₩28,908 | -0.02% | 1.7만 |
|---|
| 2026.08.27 | ₩29,063 | ₩29,063 | ₩28,955 | ₩29,017 | -0.16% | 9.1천 |
|---|
| 2026.08.26 | ₩29,063 | ₩29,063 | ₩28,861 | ₩28,922 | -0.48% | 8.7천 |
|---|
| 2026.08.25 | ₩29,009 | ₩29,056 | ₩28,995 | ₩29,049 | +0.14% | 7.7천 |
|---|
| 2026.08.24 | ₩28,928 | ₩29,049 | ₩28,928 | ₩28,970 | +0.14% | 1.4만 |
|---|
| 2026.08.21 | ₩29,210 | ₩29,210 | ₩28,110 | ₩29,022 | -0.64% | 1.6만 |
|---|
| 2026.08.20 | ₩29,076 | ₩29,076 | ₩28,928 | ₩28,928 | -0.51% | 1천 |
|---|
| 2026.08.19 | ₩29,438 | ₩29,438 | ₩29,156 | ₩29,176 | -0.89% | 5천 |
|---|
| 2026.08.18 | ₩29,425 | ₩29,425 | ₩29,143 | ₩29,155 | -0.92% | 1.2만 |
|---|
| 2026.08.17 | ₩29,639 | ₩29,639 | ₩29,237 | ₩29,297 | -1.15% | 1.6만 |
|---|
| 2026.08.14 | ₩29,572 | ₩29,572 | ₩29,384 | ₩29,425 | -0.50% | 7.3천 |
|---|
| 2026.08.13 | ₩28,969 | ₩29,612 | ₩28,969 | ₩29,492 | +1.81% | 5.4만 |
|---|
| 2026.08.12 | ₩29,438 | ₩29,478 | ₩29,368 | ₩29,404 | -0.11% | 7천 |
|---|
| 2026.08.11 | ₩29,881 | ₩29,881 | ₩29,317 | ₩29,371 | -1.71% | 3.3만 |
|---|
| 2026.08.10 | ₩29,451 | ₩29,518 | ₩29,411 | ₩29,431 | -0.07% | 9.8천 |
|---|
| 2026.08.07 | ₩29,438 | ₩29,497 | ₩29,344 | ₩29,431 | -0.02% | 1.6만 |
|---|
| 2026.08.06 | ₩29,760 | ₩29,760 | ₩29,237 | ₩29,280 | -1.61% | 2만 |
|---|
| 2026.08.05 | ₩30,176 | ₩30,511 | ₩28,526 | ₩29,478 | -2.31% | 3.2만 |
|---|
| 2026.08.04 | ₩29,197 | ₩29,948 | ₩29,197 | ₩29,894 | +2.39% | 2.8만 |
|---|
| 2026.08.03 | ₩28,741 | ₩29,009 | ₩28,741 | ₩28,969 | +0.79% | 6.5천 |
|---|
| 2026.07.31 | ₩28,942 | ₩28,942 | ₩28,539 | ₩28,640 | -1.04% | 9.2천 |
|---|
| 2026.07.30 | ₩28,519 | ₩28,585 | ₩28,499 | ₩28,553 | +0.12% | 2.2만 |
|---|
| 2026.07.29 | ₩28,533 | ₩28,533 | ₩28,329 | ₩28,329 | -0.71% | 7.3천 |
|---|
| 2026.07.28 | ₩29,022 | ₩29,036 | ₩28,446 | ₩28,620 | -1.39% | 2.3만 |
|---|
| 2026.07.27 | ₩28,620 | ₩28,754 | ₩28,620 | ₩28,727 | +0.37% | 9.8천 |
|---|
| 2026.07.24 | ₩28,754 | ₩28,754 | ₩28,660 | ₩28,664 | -0.31% | 1.2만 |
|---|
| 2026.07.23 | ₩28,700 | ₩28,754 | ₩28,660 | ₩28,741 | +0.14% | 5.5천 |
|---|
| 2026.07.22 | ₩28,895 | ₩28,902 | ₩28,767 | ₩28,861 | -0.12% | 8.9천 |
|---|
| 2026.07.21 | ₩28,754 | ₩28,969 | ₩28,754 | ₩28,955 | +0.70% | 9천 |
|---|
| 2026.07.20 | ₩28,861 | ₩28,861 | ₩28,741 | ₩28,808 | -0.19% | 1.8만 |
|---|
| 2026.07.17 | ₩28,714 | ₩28,821 | ₩28,714 | ₩28,780 | +0.23% | 9.6천 |
|---|
| 2026.07.16 | ₩28,891 | ₩28,969 | ₩28,888 | ₩28,888 | -0.01% | 9.4천 |
|---|
| 2026.07.15 | ₩29,036 | ₩29,063 | ₩28,969 | ₩29,042 | +0.02% | 5.8천 |
|---|
| 2026.07.14 | ₩28,895 | ₩29,022 | ₩28,895 | ₩28,969 | +0.26% | 1.4만 |
|---|
| 2026.07.13 | ₩28,982 | ₩29,009 | ₩28,915 | ₩28,955 | -0.09% | 2.4만 |
|---|
| 2026.07.10 | ₩29,331 | ₩29,331 | ₩28,794 | ₩29,036 | -1.01% | 1.9만 |
|---|
| 2026.07.09 | ₩29,089 | ₩29,089 | ₩28,928 | ₩29,022 | -0.23% | 1.2만 |
|---|
| 2026.07.08 | ₩28,808 | ₩28,888 | ₩28,808 | ₩28,888 | +0.28% | 2.5천 |
|---|
| 2026.07.07 | ₩28,995 | ₩29,009 | ₩28,821 | ₩28,869 | -0.43% | 5.8천 |
|---|
| 2026.07.06 | ₩28,781 | ₩29,103 | ₩28,781 | ₩29,103 | +1.12% | 8.7천 |
|---|
| 2026.07.02 | ₩29,089 | ₩29,089 | ₩28,861 | ₩28,902 | -0.65% | 5.4천 |
|---|
| 2026.07.01 | ₩28,446 | ₩29,076 | ₩28,446 | ₩29,009 | +1.98% | 4.6만 |
|---|
| 2026.06.30 | ₩29,197 | ₩29,197 | ₩28,982 | ₩29,009 | -0.64% | 1.9만 |
|---|
| 2026.06.29 | ₩28,660 | ₩28,982 | ₩28,660 | ₩28,902 | +0.84% | 3.7만 |
|---|
| 2026.06.26 | ₩28,781 | ₩28,895 | ₩28,781 | ₩28,821 | +0.14% | 3.1만 |
|---|
| 2026.06.25 | ₩28,888 | ₩28,915 | ₩28,794 | ₩28,835 | -0.19% | 3.7만 |
|---|
| 2026.06.24 | ₩28,928 | ₩29,076 | ₩28,915 | ₩28,995 | +0.23% | 8.4천 |
|---|
| 2026.06.23 | ₩28,955 | ₩29,130 | ₩28,955 | ₩28,969 | +0.05% | 1.3만 |
|---|
| 2026.06.22 | ₩29,036 | ₩29,264 | ₩29,036 | ₩29,209 | +0.60% | 1.5만 |
|---|
| 2026.06.18 | ₩29,130 | ₩29,223 | ₩29,116 | ₩29,116 | -0.05% | 2.8만 |
|---|
| 2026.06.17 | ₩29,317 | ₩29,317 | ₩29,002 | ₩29,063 | -0.87% | 1.6만 |
|---|
| 2026.06.16 | ₩29,505 | ₩29,505 | ₩29,089 | ₩29,089 | -1.41% | 7.2천 |
|---|
| 2026.06.15 | ₩29,277 | ₩29,438 | ₩29,277 | ₩29,277 | 0.00% | 8.4만 |
|---|
| 2026.06.12 | ₩29,049 | ₩29,181 | ₩29,036 | ₩29,069 | +0.07% | 1.8만 |
|---|
| 2026.06.11 | ₩28,861 | ₩29,089 | ₩28,794 | ₩29,022 | +0.56% | 6.3만 |
|---|
| 2026.06.10 | ₩28,808 | ₩28,875 | ₩28,754 | ₩28,781 | -0.09% | 7.2만 |
|---|
| 2026.06.09 | ₩28,835 | ₩28,871 | ₩28,741 | ₩28,821 | -0.05% | 4.4만 |
|---|
| 2026.06.08 | ₩28,674 | ₩28,848 | ₩28,674 | ₩28,781 | +0.37% | 3.3만 |
|---|
| 2026.06.05 | ₩29,080 | ₩29,080 | ₩28,794 | ₩28,814 | -0.91% | 1.8만 |
|---|
| 2026.06.04 | ₩28,794 | ₩29,076 | ₩28,794 | ₩29,036 | +0.84% | 2.5만 |
|---|
| 2026.06.03 | ₩29,398 | ₩29,398 | ₩29,009 | ₩29,089 | -1.05% | 5.5만 |
|---|
| 2026.06.02 | ₩28,942 | ₩29,183 | ₩28,942 | ₩29,183 | +0.83% | 4.3만 |
|---|
| 2026.06.01 | ₩28,928 | ₩29,176 | ₩28,928 | ₩29,131 | +0.70% | 5만 |
|---|
| 2026.05.29 | ₩29,036 | ₩29,183 | ₩29,036 | ₩29,103 | +0.23% | 1.1만 |
|---|
| 2026.05.28 | ₩29,016 | ₩29,156 | ₩29,016 | ₩29,116 | +0.35% | 3.4만 |
|---|
| 2026.05.27 | ₩28,821 | ₩29,042 | ₩28,821 | ₩28,995 | +0.60% | 6.6만 |
|---|
| 2026.05.26 | ₩29,009 | ₩29,063 | ₩28,767 | ₩28,995 | -0.05% | 1.9만 |
|---|
| 2026.05.22 | ₩29,103 | ₩29,176 | ₩29,049 | ₩29,077 | -0.09% | 4.4만 |
|---|
| 2026.05.21 | ₩29,036 | ₩29,089 | ₩28,928 | ₩29,089 | +0.18% | 4.6만 |
|---|
| 2026.05.20 | ₩28,714 | ₩29,076 | ₩28,714 | ₩29,036 | +1.12% | 3.5만 |
|---|
| 2026.05.19 | ₩28,794 | ₩28,935 | ₩28,794 | ₩28,888 | +0.33% | 7.5만 |
|---|
| 2026.05.18 | ₩28,995 | ₩29,063 | ₩28,942 | ₩28,989 | -0.02% | 1.7만 |
|---|
| 2026.05.15 | ₩29,237 | ₩29,237 | ₩29,022 | ₩29,089 | -0.50% | 1.3만 |
|---|
| 2026.05.14 | ₩29,103 | ₩29,197 | ₩29,103 | ₩29,130 | +0.09% | 1.2만 |
|---|
| 2026.05.13 | ₩28,975 | ₩29,103 | ₩28,951 | ₩29,009 | +0.12% | 2.1만 |
|---|
| 2026.05.12 | ₩28,861 | ₩28,982 | ₩28,861 | ₩28,942 | +0.28% | 1.7만 |
|---|
| 2026.05.11 | ₩28,821 | ₩29,036 | ₩28,821 | ₩29,036 | +0.74% | 7만 |
|---|
| 2026.05.08 | ₩28,928 | ₩29,063 | ₩28,915 | ₩28,951 | +0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩28,928 | ₩28,969 | ₩28,888 | ₩28,888 | -0.14% | 9.6천 |
|---|
| 2026.05.06 | ₩28,848 | ₩28,928 | ₩28,835 | ₩28,928 | +0.28% | 1.4만 |
|---|
| 2026.05.05 | ₩28,781 | ₩28,861 | ₩28,781 | ₩28,835 | +0.19% | 8.5천 |
|---|
| 2026.05.04 | ₩28,754 | ₩28,821 | ₩28,741 | ₩28,754 | 0.00% | 1.9만 |
|---|
| 2026.05.01 | ₩28,727 | ₩28,888 | ₩28,727 | ₩28,794 | +0.23% | 1.6만 |
|---|
| 2026.04.30 | ₩28,767 | ₩28,808 | ₩28,741 | ₩28,785 | +0.06% | 1.3만 |
|---|
| 2026.04.29 | ₩28,808 | ₩28,808 | ₩28,714 | ₩28,769 | -0.14% | 1.7만 |
|---|
| 2026.04.28 | ₩28,808 | ₩28,835 | ₩28,553 | ₩28,553 | -0.88% | 1.1만 |
|---|
| 2026.04.27 | ₩28,432 | ₩28,821 | ₩28,432 | ₩28,742 | +1.09% | 5.2만 |
|---|
| 2026.04.24 | ₩29,063 | ₩29,063 | ₩28,875 | ₩28,940 | -0.42% | 1.7만 |
|---|
| 2026.04.23 | ₩28,794 | ₩28,942 | ₩28,794 | ₩28,869 | +0.26% | 2만 |
|---|
| 2026.04.22 | ₩28,835 | ₩28,942 | ₩28,835 | ₩28,902 | +0.23% | 3.2만 |
|---|
| 2026.04.21 | ₩28,861 | ₩28,942 | ₩28,848 | ₩28,888 | +0.09% | 7천 |
|---|
| 2026.04.20 | ₩28,928 | ₩28,942 | ₩28,875 | ₩28,908 | -0.07% | 5.1만 |
|---|
| 2026.04.17 | ₩28,835 | ₩28,942 | ₩28,835 | ₩28,875 | +0.14% | 1.5만 |
|---|
| 2026.04.16 | ₩28,835 | ₩28,982 | ₩28,835 | ₩28,875 | +0.14% | 4.3만 |
|---|
| 2026.04.15 | ₩28,700 | ₩28,915 | ₩28,700 | ₩28,888 | +0.65% | 1.8만 |
|---|
| 2026.04.14 | ₩28,781 | ₩28,888 | ₩28,781 | ₩28,848 | +0.23% | 1.5만 |
|---|
| 2026.04.13 | ₩28,700 | ₩28,861 | ₩28,700 | ₩28,861 | +0.56% | 1.8만 |
|---|
| 2026.04.10 | ₩28,928 | ₩28,928 | ₩28,687 | ₩28,747 | -0.63% | 6.8만 |
|---|
| 2026.04.09 | ₩28,767 | ₩28,868 | ₩28,767 | ₩28,808 | +0.14% | 5.3만 |
|---|
| 2026.04.08 | ₩28,828 | ₩28,888 | ₩28,796 | ₩28,888 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩28,680 | ₩28,680 | ₩28,647 | ₩28,660 | -0.07% | 1.9만 |
|---|
| 2026.04.06 | ₩28,486 | ₩28,687 | ₩28,486 | ₩28,687 | +0.71% | 1.7만 |
|---|
| 2026.04.02 | ₩28,553 | ₩28,696 | ₩28,553 | ₩28,653 | +0.35% | 5.6천 |
|---|
| 2026.04.01 | ₩28,620 | ₩28,674 | ₩28,593 | ₩28,633 | +0.05% | 2.1만 |
|---|
| 2026.03.31 | ₩28,539 | ₩28,700 | ₩28,539 | ₩28,620 | +0.28% | 3.1만 |
|---|
| 2026.03.30 | ₩28,647 | ₩28,714 | ₩28,612 | ₩28,653 | +0.02% | 6.6만 |
|---|
| 2026.03.27 | ₩28,553 | ₩28,700 | ₩28,553 | ₩28,620 | +0.23% | 4.5만 |
|---|
| 2026.03.26 | ₩28,526 | ₩28,647 | ₩28,379 | ₩28,607 | +0.28% | 3.7만 |
|---|
| 2026.03.25 | ₩28,843 | ₩28,843 | ₩28,727 | ₩28,754 | -0.31% | 9.5천 |
|---|
| 2026.03.24 | ₩28,700 | ₩28,812 | ₩28,700 | ₩28,754 | +0.19% | 1.4만 |
|---|
| 2026.03.23 | ₩28,781 | ₩28,861 | ₩28,741 | ₩28,767 | -0.05% | 3.1만 |
|---|
| 2026.03.20 | ₩28,714 | ₩28,821 | ₩28,714 | ₩28,821 | +0.37% | 4.7만 |
|---|
| 2026.03.19 | ₩28,593 | ₩28,821 | ₩28,593 | ₩28,788 | +0.68% | 1.7만 |
|---|
| 2026.03.18 | ₩28,607 | ₩28,861 | ₩28,607 | ₩28,835 | +0.80% | 3.8만 |
|---|
| 2026.03.17 | ₩28,794 | ₩28,888 | ₩28,781 | ₩28,835 | +0.14% | 3.1만 |
|---|
| 2026.03.16 | ₩28,875 | ₩28,875 | ₩28,781 | ₩28,808 | -0.23% | 1.2만 |
|---|
| 2026.03.13 | ₩28,928 | ₩28,928 | ₩28,767 | ₩28,767 | -0.56% | 4.3만 |
|---|
| 2026.03.12 | ₩28,821 | ₩28,835 | ₩28,781 | ₩28,829 | +0.03% | 3만 |
|---|
| 2026.03.11 | ₩28,915 | ₩28,915 | ₩28,781 | ₩28,794 | -0.42% | 3.4만 |
|---|
| 2026.03.10 | ₩28,727 | ₩28,861 | ₩28,727 | ₩28,861 | +0.47% | 3만 |
|---|
| 2026.03.09 | ₩28,928 | ₩28,942 | ₩28,835 | ₩28,888 | -0.14% | 1.3만 |
|---|
| 2026.03.06 | ₩28,875 | ₩29,036 | ₩28,875 | ₩28,915 | +0.14% | 4.6만 |
|---|
| 2026.03.05 | ₩28,942 | ₩29,009 | ₩28,915 | ₩28,930 | -0.04% | 2.2만 |
|---|
| 2026.03.04 | ₩29,089 | ₩29,089 | ₩28,942 | ₩28,949 | -0.48% | 2.8만 |
|---|
| 2026.03.03 | ₩28,955 | ₩29,089 | ₩28,955 | ₩29,022 | +0.23% | 4.9만 |
|---|
| 2026.03.02 | ₩29,025 | ₩29,063 | ₩28,687 | ₩29,063 | +0.13% | 3.2만 |
|---|
| 2026.02.27 | ₩28,875 | ₩29,050 | ₩28,875 | ₩29,016 | +0.49% | 4만 |
|---|
| 2026.02.26 | ₩29,076 | ₩29,143 | ₩29,029 | ₩29,041 | -0.12% | 4.5만 |
|---|
| 2026.02.25 | ₩29,103 | ₩29,197 | ₩29,103 | ₩29,130 | +0.09% | 3.3만 |
|---|
| 2026.02.24 | ₩29,116 | ₩29,119 | ₩29,036 | ₩29,109 | -0.02% | 7.3만 |
|---|
| 2026.02.23 | ₩29,237 | ₩29,304 | ₩29,183 | ₩29,183 | -0.18% | 7.8만 |
|---|
| 2026.02.20 | ₩29,270 | ₩29,331 | ₩29,183 | ₩29,324 | +0.18% | 18.8만 |
|---|
| 2026.02.19 | ₩29,237 | ₩29,304 | ₩29,221 | ₩29,264 | +0.09% | 6.8만 |
|---|
| 2026.02.18 | ₩29,311 | ₩29,344 | ₩29,250 | ₩29,290 | -0.07% | 6.5만 |
|---|
| 2026.02.17 | ₩29,250 | ₩29,304 | ₩29,211 | ₩29,237 | -0.05% | 53.9만 |
|---|
| 2026.02.13 | ₩29,290 | ₩29,344 | ₩29,240 | ₩29,331 | +0.14% | 9만 |
|---|
| 2026.02.12 | ₩29,486 | ₩29,486 | ₩29,252 | ₩29,277 | -0.71% | 15.3만 |
|---|
| 2026.02.11 | ₩29,505 | ₩29,565 | ₩29,394 | ₩29,410 | -0.32% | 1.3만 |
|---|
| 2026.02.10 | ₩29,478 | ₩29,612 | ₩29,451 | ₩29,451 | -0.09% | 125.9만 |
|---|
| 2026.02.09 | ₩29,411 | ₩29,639 | ₩29,277 | ₩29,586 | +0.59% | 18.9만 |
|---|
| 2026.02.06 | ₩29,398 | ₩29,545 | ₩29,384 | ₩29,545 | +0.50% | 3.9만 |
|---|
| 2026.02.05 | ₩29,339 | ₩29,451 | ₩29,223 | ₩29,277 | -0.21% | 3.5만 |
|---|
| 2026.02.04 | ₩29,532 | ₩29,559 | ₩29,331 | ₩29,478 | -0.18% | 5.2만 |
|---|
| 2026.02.03 | ₩29,746 | ₩29,860 | ₩29,437 | ₩29,465 | -0.95% | 3.9만 |
|---|
| 2026.02.02 | ₩29,532 | ₩29,693 | ₩29,532 | ₩29,626 | +0.32% | 6.6만 |
|---|
| 2026.01.30 | ₩29,586 | ₩29,650 | ₩29,451 | ₩29,505 | -0.27% | 22.2만 |
|---|
| 2026.01.29 | ₩29,693 | ₩29,827 | ₩29,458 | ₩29,666 | -0.09% | 7.4만 |
|---|
| 2026.01.28 | ₩29,733 | ₩29,866 | ₩29,666 | ₩29,679 | -0.18% | 6.5만 |
|---|
| 2026.01.27 | ₩29,532 | ₩29,840 | ₩29,532 | ₩29,771 | +0.81% | 3만 |
|---|
| 2026.01.26 | ₩29,733 | ₩29,934 | ₩29,733 | ₩29,866 | +0.45% | 3.7만 |
|---|
| 2026.01.23 | ₩29,331 | ₩29,814 | ₩29,331 | ₩29,733 | +1.37% | 3.3만 |
|---|
| 2026.01.22 | ₩29,907 | ₩30,012 | ₩29,814 | ₩29,827 | -0.27% | 3.4만 |
|---|
| 2026.01.21 | ₩29,679 | ₩29,881 | ₩29,653 | ₩29,814 | +0.45% | 3.7만 |
|---|
| 2026.01.20 | ₩29,814 | ₩29,814 | ₩29,599 | ₩29,626 | -0.63% | 4.6만 |
|---|
| 2026.01.16 | ₩29,894 | ₩29,945 | ₩29,847 | ₩29,854 | -0.13% | 3만 |
|---|
| 2026.01.15 | ₩29,974 | ₩30,004 | ₩29,874 | ₩29,874 | -0.34% | 2.2만 |
|---|
| 2026.01.14 | ₩29,948 | ₩29,995 | ₩29,881 | ₩29,894 | -0.18% | 6만 |
|---|
| 2026.01.13 | ₩30,012 | ₩30,015 | ₩29,948 | ₩29,995 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩29,907 | ₩30,068 | ₩29,907 | ₩30,035 | +0.43% | 2.4만 |
|---|
| 2026.01.09 | ₩30,042 | ₩30,162 | ₩30,001 | ₩30,095 | +0.18% | 21.1만 |
|---|
| 2026.01.08 | ₩30,020 | ₩30,082 | ₩30,015 | ₩30,082 | +0.21% | 6.8만 |
|---|
| 2026.01.07 | ₩30,310 | ₩30,390 | ₩30,162 | ₩30,189 | -0.40% | 3.9만 |
|---|
| 2026.01.06 | ₩29,948 | ₩30,283 | ₩29,948 | ₩30,283 | +1.12% | 4.3만 |
|---|
| 2026.01.05 | ₩29,974 | ₩30,122 | ₩29,974 | ₩30,001 | +0.09% | 2.9만 |
|---|
| 2026.01.02 | ₩30,001 | ₩30,013 | ₩29,921 | ₩29,942 | -0.20% | 1.4만 |
|---|
| 2025.12.31 | ₩30,055 | ₩30,059 | ₩29,921 | ₩29,921 | -0.45% | 6.8만 |
|---|
| 2025.12.30 | ₩29,934 | ₩30,102 | ₩29,934 | ₩30,082 | +0.49% | 11.4만 |
|---|
| 2025.12.29 | ₩30,109 | ₩30,189 | ₩30,042 | ₩30,102 | -0.02% | 4.6만 |
|---|
| 2025.12.26 | ₩30,363 | ₩30,457 | ₩30,202 | ₩30,202 | -0.53% | 2.9만 |
|---|
| 2025.12.24 | ₩30,202 | ₩30,390 | ₩30,164 | ₩30,310 | +0.36% | 2.1만 |
|---|
| 2025.12.23 | ₩29,948 | ₩30,216 | ₩29,859 | ₩30,189 | +0.81% | 11.8만 |
|---|
| 2025.12.22 | ₩30,095 | ₩30,243 | ₩30,082 | ₩30,162 | +0.22% | 14.3만 |
|---|
| 2025.12.19 | ₩29,921 | ₩30,095 | ₩29,921 | ₩30,048 | +0.43% | 12.8만 |
|---|
| 2025.12.18 | ₩30,090 | ₩30,176 | ₩29,961 | ₩30,021 | -0.23% | 7.3만 |
|---|
| 2025.12.17 | ₩29,988 | ₩30,068 | ₩29,921 | ₩29,921 | -0.22% | 6.5만 |
|---|
| 2025.12.16 | ₩30,001 | ₩30,109 | ₩29,988 | ₩30,028 | +0.09% | 8.6만 |
|---|
| 2025.12.15 | ₩30,082 | ₩30,176 | ₩29,894 | ₩30,095 | +0.04% | 6.1만 |
|---|
| 2025.12.12 | ₩30,256 | ₩30,256 | ₩30,109 | ₩30,109 | -0.49% | 2.1만 |
|---|
| 2025.12.11 | ₩30,296 | ₩30,296 | ₩30,189 | ₩30,256 | -0.13% | 2.8만 |
|---|
| 2025.12.10 | ₩30,202 | ₩30,426 | ₩30,202 | ₩30,390 | +0.62% | 5.4만 |
|---|
| 2025.12.09 | ₩30,310 | ₩30,377 | ₩30,283 | ₩30,286 | -0.08% | 3.7만 |
|---|
| 2025.12.08 | ₩30,283 | ₩30,390 | ₩30,283 | ₩30,296 | +0.04% | 4.3만 |
|---|
| 2025.12.05 | ₩30,323 | ₩30,534 | ₩30,323 | ₩30,350 | +0.09% | 7.8만 |
|---|
| 2025.12.04 | ₩30,397 | ₩30,432 | ₩30,323 | ₩30,363 | -0.11% | 3만 |
|---|
| 2025.12.03 | ₩30,162 | ₩30,498 | ₩30,162 | ₩30,430 | +0.89% | 7.5만 |
|---|
| 2025.12.02 | ₩30,404 | ₩30,538 | ₩30,390 | ₩30,405 | +0.00% | 5.7만 |
|---|
| 2025.12.01 | ₩30,430 | ₩30,511 | ₩30,390 | ₩30,404 | -0.09% | 10.6만 |
|---|
| 2025.11.28 | ₩30,846 | ₩30,846 | ₩30,632 | ₩30,712 | -0.43% | 2.8만 |
|---|
| 2025.11.26 | ₩30,524 | ₩30,980 | ₩30,524 | ₩30,605 | +0.26% | 8.6만 |
|---|
| 2025.11.25 | ₩30,551 | ₩30,595 | ₩30,444 | ₩30,484 | -0.22% | 6.6만 |
|---|
| 2025.11.24 | ₩30,390 | ₩30,632 | ₩30,350 | ₩30,551 | +0.53% | 2.8만 |
|---|
| 2025.11.21 | ₩29,974 | ₩30,498 | ₩29,948 | ₩30,390 | +1.39% | 9.9만 |
|---|
| 2025.11.20 | ₩30,672 | ₩30,852 | ₩30,082 | ₩30,082 | -1.92% | 3.7만 |
|---|
| 2025.11.19 | ₩30,551 | ₩30,583 | ₩30,377 | ₩30,524 | -0.09% | 2.3만 |
|---|
| 2025.11.18 | ₩30,444 | ₩30,565 | ₩30,283 | ₩30,457 | +0.04% | 5.2만 |
|---|
| 2025.11.17 | ₩30,283 | ₩30,752 | ₩30,283 | ₩30,471 | +0.62% | 7만 |
|---|
| 2025.11.14 | ₩30,739 | ₩30,794 | ₩30,591 | ₩30,699 | -0.13% | 2.7만 |
|---|
| 2025.11.13 | ₩30,846 | ₩31,047 | ₩30,701 | ₩30,726 | -0.39% | 2.8만 |
|---|
| 2025.11.12 | ₩31,047 | ₩31,096 | ₩30,994 | ₩31,066 | +0.06% | 2만 |
|---|
| 2025.11.11 | ₩30,927 | ₩31,088 | ₩30,927 | ₩31,021 | +0.30% | 2.6만 |
|---|
| 2025.11.10 | ₩30,860 | ₩31,155 | ₩30,860 | ₩31,141 | +0.91% | 115.2만 |
|---|
| 2025.11.07 | ₩30,645 | ₩30,819 | ₩30,551 | ₩30,793 | +0.48% | 3.4만 |
|---|
| 2025.11.06 | ₩30,994 | ₩30,994 | ₩30,739 | ₩30,819 | -0.56% | 5.1만 |
|---|
| 2025.11.05 | ₩30,779 | ₩31,061 | ₩30,779 | ₩30,954 | +0.57% | 7.5만 |
|---|
| 2025.11.04 | ₩30,658 | ₩31,034 | ₩30,658 | ₩30,873 | +0.70% | 10.8만 |
|---|
| 2025.11.03 | ₩30,994 | ₩31,208 | ₩30,994 | ₩31,047 | +0.17% | 3.8만 |
|---|
| 2025.10.31 | ₩31,369 | ₩31,369 | ₩31,047 | ₩31,061 | -0.98% | 7만 |
|---|
| 2025.10.30 | ₩31,007 | ₩31,517 | ₩31,007 | ₩31,180 | +0.56% | 7.6만 |
|---|
| 2025.10.29 | ₩31,785 | ₩32,026 | ₩31,061 | ₩31,249 | -1.69% | 3.3만 |
|---|
| 2025.10.28 | ₩31,637 | ₩31,946 | ₩31,290 | ₩31,651 | +0.04% | 5.5만 |
|---|
| 2025.10.27 | ₩31,404 | ₩31,705 | ₩31,356 | ₩31,705 | +0.96% | 6.4만 |
|---|
| 2025.10.24 | ₩30,994 | ₩31,356 | ₩30,994 | ₩31,182 | +0.61% | 7만 |
|---|
| 2025.10.23 | ₩30,779 | ₩31,034 | ₩30,779 | ₩30,994 | +0.70% | 7.2만 |
|---|
| 2025.10.22 | ₩30,967 | ₩30,994 | ₩30,779 | ₩30,866 | -0.32% | 5.6만 |
|---|
| 2025.10.21 | ₩31,047 | ₩31,047 | ₩30,954 | ₩30,967 | -0.26% | 5.2만 |
|---|
| 2025.10.20 | ₩31,061 | ₩31,101 | ₩30,968 | ₩31,074 | +0.04% | 4.5만 |
|---|
| 2025.10.17 | ₩30,900 | ₩30,940 | ₩30,779 | ₩30,900 | 0.00% | 2.3만 |
|---|
| 2025.10.16 | ₩31,074 | ₩31,074 | ₩30,766 | ₩30,833 | -0.78% | 8.5만 |
|---|
| 2025.10.15 | ₩31,114 | ₩31,141 | ₩30,846 | ₩30,947 | -0.54% | 7.7만 |
|---|
| 2025.10.14 | ₩30,591 | ₩30,980 | ₩30,591 | ₩30,850 | +0.85% | 4.9만 |
|---|
| 2025.10.13 | ₩30,771 | ₩30,980 | ₩30,771 | ₩30,886 | +0.37% | 4.5만 |
|---|
| 2025.10.10 | ₩30,927 | ₩31,061 | ₩30,585 | ₩30,613 | -1.01% | 3.9만 |
|---|