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 | ₩28,418 | ₩28,539 | ₩28,364 | ₩28,501 | +0.29% | 2만 |
| 2026.10.08 | ₩28,391 | ₩28,485 | ₩28,284 | ₩28,364 | -0.09% | 1.3만 |
| 2026.10.07 | ₩28,547 | ₩28,547 | ₩28,378 | ₩28,451 | -0.33% | 1.5만 |
| 2026.10.06 | ₩28,767 | ₩28,780 | ₩28,632 | ₩28,677 | -0.31% | 2.5만 |
| 2026.10.05 | ₩28,619 | ₩28,632 | ₩28,445 | ₩28,565 | -0.19% | 1.6만 |
| 2026.10.02 | ₩28,565 | ₩28,565 | ₩28,458 | ₩28,498 | -0.23% | 6.7천 |
| 2026.10.01 | ₩28,324 | ₩28,411 | ₩28,324 | ₩28,388 | +0.23% | 7.8천 |
| 2026.09.30 | ₩29,075 | ₩29,075 | ₩28,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,364 |
| -2.44% |
| 8.5천 |
| 2026.09.29 | ₩28,512 | ₩28,579 | ₩28,337 | ₩28,418 | -0.33% | 1.6만 |
|---|
| 2026.09.28 | ₩28,445 | ₩28,445 | ₩28,337 | ₩28,406 | -0.14% | 2만 |
|---|
| 2026.09.25 | ₩28,559 | ₩28,606 | ₩28,472 | ₩28,586 | +0.09% | 5.9천 |
|---|
| 2026.09.24 | ₩28,606 | ₩28,753 | ₩28,592 | ₩28,705 | +0.35% | 1.2만 |
|---|
| 2026.09.23 | ₩28,834 | ₩28,834 | ₩28,297 | ₩28,646 | -0.65% | 9.7만 |
|---|
| 2026.09.22 | ₩28,941 | ₩28,941 | ₩28,860 | ₩28,921 | -0.07% | 7.3천 |
|---|
| 2026.09.21 | ₩28,632 | ₩28,988 | ₩28,632 | ₩28,981 | +1.22% | 1.6만 |
|---|
| 2026.09.18 | ₩28,619 | ₩28,619 | ₩28,547 | ₩28,612 | -0.02% | 2만 |
|---|
| 2026.09.17 | ₩28,565 | ₩28,673 | ₩28,565 | ₩28,673 | +0.38% | 2.7천 |
|---|
| 2026.09.16 | ₩28,391 | ₩28,586 | ₩28,337 | ₩28,485 | +0.33% | 2.3만 |
|---|
| 2026.09.15 | ₩28,619 | ₩28,632 | ₩28,512 | ₩28,512 | -0.37% | 3.6천 |
|---|
| 2026.09.14 | ₩28,592 | ₩28,653 | ₩28,592 | ₩28,612 | +0.07% | 1.8만 |
|---|
| 2026.09.11 | ₩28,646 | ₩28,720 | ₩28,646 | ₩28,667 | +0.07% | 1만 |
|---|
| 2026.09.10 | ₩28,686 | ₩28,686 | ₩28,632 | ₩28,635 | -0.18% | 1.8만 |
|---|
| 2026.09.09 | ₩28,740 | ₩28,800 | ₩28,740 | ₩28,760 | +0.07% | 2.2천 |
|---|
| 2026.09.08 | ₩28,887 | ₩28,928 | ₩28,820 | ₩28,867 | -0.07% | 1.8만 |
|---|
| 2026.09.04 | ₩28,740 | ₩28,941 | ₩28,740 | ₩28,914 | +0.61% | 9.6천 |
|---|
| 2026.09.03 | ₩29,424 | ₩29,424 | ₩28,136 | ₩28,974 | -1.53% | 9.4천 |
|---|
| 2026.09.02 | ₩28,793 | ₩28,847 | ₩28,753 | ₩28,807 | +0.05% | 9.4천 |
|---|
| 2026.09.01 | ₩28,740 | ₩28,787 | ₩28,700 | ₩28,740 | 0.00% | 5.1천 |
|---|
| 2026.08.31 | ₩28,485 | ₩28,954 | ₩28,485 | ₩28,807 | +1.13% | 6.8천 |
|---|
| 2026.08.28 | ₩28,914 | ₩29,115 | ₩28,901 | ₩28,907 | -0.02% | 1.7만 |
|---|
| 2026.08.27 | ₩29,062 | ₩29,062 | ₩28,954 | ₩29,016 | -0.16% | 9.1천 |
|---|
| 2026.08.26 | ₩29,062 | ₩29,062 | ₩28,860 | ₩28,921 | -0.48% | 8.7천 |
|---|
| 2026.08.25 | ₩29,008 | ₩29,055 | ₩28,995 | ₩29,048 | +0.14% | 7.7천 |
|---|
| 2026.08.24 | ₩28,928 | ₩29,048 | ₩28,928 | ₩28,969 | +0.14% | 1.4만 |
|---|
| 2026.08.21 | ₩29,209 | ₩29,209 | ₩28,109 | ₩29,021 | -0.64% | 1.6만 |
|---|
| 2026.08.20 | ₩29,075 | ₩29,075 | ₩28,928 | ₩28,928 | -0.51% | 1천 |
|---|
| 2026.08.19 | ₩29,437 | ₩29,437 | ₩29,156 | ₩29,176 | -0.89% | 5천 |
|---|
| 2026.08.18 | ₩29,424 | ₩29,424 | ₩29,142 | ₩29,154 | -0.92% | 1.2만 |
|---|
| 2026.08.17 | ₩29,638 | ₩29,638 | ₩29,236 | ₩29,296 | -1.15% | 1.6만 |
|---|
| 2026.08.14 | ₩29,571 | ₩29,571 | ₩29,384 | ₩29,424 | -0.50% | 7.3천 |
|---|
| 2026.08.13 | ₩28,968 | ₩29,611 | ₩28,968 | ₩29,491 | +1.81% | 5.4만 |
|---|
| 2026.08.12 | ₩29,437 | ₩29,477 | ₩29,367 | ₩29,404 | -0.11% | 7천 |
|---|
| 2026.08.11 | ₩29,880 | ₩29,880 | ₩29,316 | ₩29,370 | -1.71% | 3.3만 |
|---|
| 2026.08.10 | ₩29,451 | ₩29,518 | ₩29,410 | ₩29,430 | -0.07% | 9.8천 |
|---|
| 2026.08.07 | ₩29,437 | ₩29,496 | ₩29,343 | ₩29,430 | -0.02% | 1.6만 |
|---|
| 2026.08.06 | ₩29,759 | ₩29,759 | ₩29,236 | ₩29,279 | -1.61% | 2만 |
|---|
| 2026.08.05 | ₩30,175 | ₩30,510 | ₩28,525 | ₩29,477 | -2.31% | 3.2만 |
|---|
| 2026.08.04 | ₩29,196 | ₩29,947 | ₩29,196 | ₩29,893 | +2.39% | 2.8만 |
|---|
| 2026.08.03 | ₩28,740 | ₩29,008 | ₩28,740 | ₩28,968 | +0.79% | 6.5천 |
|---|
| 2026.07.31 | ₩28,941 | ₩28,941 | ₩28,539 | ₩28,639 | -1.04% | 9.2천 |
|---|
| 2026.07.30 | ₩28,518 | ₩28,584 | ₩28,498 | ₩28,552 | +0.12% | 2.2만 |
|---|
| 2026.07.29 | ₩28,532 | ₩28,532 | ₩28,328 | ₩28,328 | -0.71% | 7.3천 |
|---|
| 2026.07.28 | ₩29,021 | ₩29,035 | ₩28,445 | ₩28,619 | -1.39% | 2.3만 |
|---|
| 2026.07.27 | ₩28,619 | ₩28,753 | ₩28,619 | ₩28,726 | +0.37% | 9.8천 |
|---|
| 2026.07.24 | ₩28,753 | ₩28,753 | ₩28,659 | ₩28,663 | -0.31% | 1.2만 |
|---|
| 2026.07.23 | ₩28,700 | ₩28,753 | ₩28,659 | ₩28,740 | +0.14% | 5.5천 |
|---|
| 2026.07.22 | ₩28,894 | ₩28,901 | ₩28,767 | ₩28,860 | -0.12% | 8.9천 |
|---|
| 2026.07.21 | ₩28,753 | ₩28,968 | ₩28,753 | ₩28,954 | +0.70% | 9천 |
|---|
| 2026.07.20 | ₩28,860 | ₩28,860 | ₩28,740 | ₩28,807 | -0.19% | 1.8만 |
|---|
| 2026.07.17 | ₩28,713 | ₩28,820 | ₩28,713 | ₩28,779 | +0.23% | 9.6천 |
|---|
| 2026.07.16 | ₩28,890 | ₩28,968 | ₩28,887 | ₩28,887 | -0.01% | 9.4천 |
|---|
| 2026.07.15 | ₩29,035 | ₩29,062 | ₩28,968 | ₩29,042 | +0.02% | 5.8천 |
|---|
| 2026.07.14 | ₩28,894 | ₩29,021 | ₩28,894 | ₩28,968 | +0.26% | 1.4만 |
|---|
| 2026.07.13 | ₩28,981 | ₩29,008 | ₩28,914 | ₩28,954 | -0.09% | 2.4만 |
|---|
| 2026.07.10 | ₩29,330 | ₩29,330 | ₩28,793 | ₩29,035 | -1.01% | 1.9만 |
|---|
| 2026.07.09 | ₩29,088 | ₩29,088 | ₩28,928 | ₩29,021 | -0.23% | 1.2만 |
|---|
| 2026.07.08 | ₩28,807 | ₩28,887 | ₩28,807 | ₩28,887 | +0.28% | 2.5천 |
|---|
| 2026.07.07 | ₩28,995 | ₩29,008 | ₩28,820 | ₩28,869 | -0.43% | 5.8천 |
|---|
| 2026.07.06 | ₩28,780 | ₩29,102 | ₩28,780 | ₩29,102 | +1.12% | 8.7천 |
|---|
| 2026.07.02 | ₩29,088 | ₩29,088 | ₩28,860 | ₩28,901 | -0.65% | 5.4천 |
|---|
| 2026.07.01 | ₩28,445 | ₩29,075 | ₩28,445 | ₩29,008 | +1.98% | 4.6만 |
|---|
| 2026.06.30 | ₩29,196 | ₩29,196 | ₩28,981 | ₩29,008 | -0.64% | 1.9만 |
|---|
| 2026.06.29 | ₩28,659 | ₩28,981 | ₩28,659 | ₩28,901 | +0.84% | 3.7만 |
|---|
| 2026.06.26 | ₩28,780 | ₩28,894 | ₩28,780 | ₩28,820 | +0.14% | 3.1만 |
|---|
| 2026.06.25 | ₩28,887 | ₩28,914 | ₩28,793 | ₩28,834 | -0.19% | 3.7만 |
|---|
| 2026.06.24 | ₩28,928 | ₩29,075 | ₩28,914 | ₩28,995 | +0.23% | 8.4천 |
|---|
| 2026.06.23 | ₩28,954 | ₩29,129 | ₩28,954 | ₩28,968 | +0.05% | 1.3만 |
|---|
| 2026.06.22 | ₩29,035 | ₩29,263 | ₩29,035 | ₩29,208 | +0.60% | 1.5만 |
|---|
| 2026.06.18 | ₩29,129 | ₩29,223 | ₩29,115 | ₩29,115 | -0.05% | 2.8만 |
|---|
| 2026.06.17 | ₩29,316 | ₩29,316 | ₩29,001 | ₩29,062 | -0.87% | 1.6만 |
|---|
| 2026.06.16 | ₩29,504 | ₩29,504 | ₩29,088 | ₩29,088 | -1.41% | 7.2천 |
|---|
| 2026.06.15 | ₩29,276 | ₩29,437 | ₩29,276 | ₩29,276 | 0.00% | 8.4만 |
|---|
| 2026.06.12 | ₩29,048 | ₩29,180 | ₩29,035 | ₩29,068 | +0.07% | 1.8만 |
|---|
| 2026.06.11 | ₩28,860 | ₩29,088 | ₩28,793 | ₩29,021 | +0.56% | 6.3만 |
|---|
| 2026.06.10 | ₩28,807 | ₩28,874 | ₩28,753 | ₩28,780 | -0.09% | 7.2만 |
|---|
| 2026.06.09 | ₩28,834 | ₩28,870 | ₩28,740 | ₩28,820 | -0.05% | 4.4만 |
|---|
| 2026.06.08 | ₩28,673 | ₩28,847 | ₩28,673 | ₩28,780 | +0.37% | 3.3만 |
|---|
| 2026.06.05 | ₩29,079 | ₩29,079 | ₩28,793 | ₩28,814 | -0.91% | 1.8만 |
|---|
| 2026.06.04 | ₩28,793 | ₩29,075 | ₩28,793 | ₩29,035 | +0.84% | 2.5만 |
|---|
| 2026.06.03 | ₩29,397 | ₩29,397 | ₩29,008 | ₩29,088 | -1.05% | 5.5만 |
|---|
| 2026.06.02 | ₩28,941 | ₩29,182 | ₩28,941 | ₩29,182 | +0.83% | 4.3만 |
|---|
| 2026.06.01 | ₩28,928 | ₩29,176 | ₩28,928 | ₩29,130 | +0.70% | 5만 |
|---|
| 2026.05.29 | ₩29,035 | ₩29,182 | ₩29,035 | ₩29,102 | +0.23% | 1.1만 |
|---|
| 2026.05.28 | ₩29,015 | ₩29,156 | ₩29,015 | ₩29,115 | +0.35% | 3.4만 |
|---|
| 2026.05.27 | ₩28,820 | ₩29,042 | ₩28,820 | ₩28,995 | +0.60% | 6.6만 |
|---|
| 2026.05.26 | ₩29,008 | ₩29,062 | ₩28,767 | ₩28,995 | -0.05% | 1.9만 |
|---|
| 2026.05.22 | ₩29,102 | ₩29,176 | ₩29,048 | ₩29,076 | -0.09% | 4.4만 |
|---|
| 2026.05.21 | ₩29,035 | ₩29,088 | ₩28,928 | ₩29,088 | +0.18% | 4.6만 |
|---|
| 2026.05.20 | ₩28,713 | ₩29,075 | ₩28,713 | ₩29,035 | +1.12% | 3.5만 |
|---|
| 2026.05.19 | ₩28,793 | ₩28,934 | ₩28,793 | ₩28,887 | +0.33% | 7.5만 |
|---|
| 2026.05.18 | ₩28,995 | ₩29,062 | ₩28,941 | ₩28,988 | -0.02% | 1.7만 |
|---|
| 2026.05.15 | ₩29,236 | ₩29,236 | ₩29,021 | ₩29,088 | -0.50% | 1.3만 |
|---|
| 2026.05.14 | ₩29,102 | ₩29,196 | ₩29,102 | ₩29,129 | +0.09% | 1.2만 |
|---|
| 2026.05.13 | ₩28,974 | ₩29,102 | ₩28,950 | ₩29,008 | +0.12% | 2.1만 |
|---|
| 2026.05.12 | ₩28,860 | ₩28,981 | ₩28,860 | ₩28,941 | +0.28% | 1.7만 |
|---|
| 2026.05.11 | ₩28,820 | ₩29,035 | ₩28,820 | ₩29,035 | +0.74% | 7만 |
|---|
| 2026.05.08 | ₩28,928 | ₩29,062 | ₩28,914 | ₩28,950 | +0.08% | 1.1만 |
|---|
| 2026.05.07 | ₩28,928 | ₩28,968 | ₩28,887 | ₩28,887 | -0.14% | 9.6천 |
|---|
| 2026.05.06 | ₩28,847 | ₩28,928 | ₩28,834 | ₩28,928 | +0.28% | 1.4만 |
|---|
| 2026.05.05 | ₩28,780 | ₩28,860 | ₩28,780 | ₩28,834 | +0.19% | 8.5천 |
|---|
| 2026.05.04 | ₩28,753 | ₩28,820 | ₩28,740 | ₩28,753 | 0.00% | 1.9만 |
|---|
| 2026.05.01 | ₩28,726 | ₩28,887 | ₩28,726 | ₩28,793 | +0.23% | 1.6만 |
|---|
| 2026.04.30 | ₩28,767 | ₩28,807 | ₩28,740 | ₩28,784 | +0.06% | 1.3만 |
|---|
| 2026.04.29 | ₩28,807 | ₩28,807 | ₩28,713 | ₩28,768 | -0.14% | 1.7만 |
|---|
| 2026.04.28 | ₩28,807 | ₩28,834 | ₩28,552 | ₩28,552 | -0.88% | 1.1만 |
|---|
| 2026.04.27 | ₩28,431 | ₩28,820 | ₩28,431 | ₩28,741 | +1.09% | 5.2만 |
|---|
| 2026.04.24 | ₩29,062 | ₩29,062 | ₩28,874 | ₩28,940 | -0.42% | 1.7만 |
|---|
| 2026.04.23 | ₩28,793 | ₩28,941 | ₩28,793 | ₩28,869 | +0.26% | 2만 |
|---|
| 2026.04.22 | ₩28,834 | ₩28,941 | ₩28,834 | ₩28,901 | +0.23% | 3.2만 |
|---|
| 2026.04.21 | ₩28,860 | ₩28,941 | ₩28,847 | ₩28,887 | +0.09% | 7천 |
|---|
| 2026.04.20 | ₩28,928 | ₩28,941 | ₩28,874 | ₩28,907 | -0.07% | 5.1만 |
|---|
| 2026.04.17 | ₩28,834 | ₩28,941 | ₩28,834 | ₩28,874 | +0.14% | 1.5만 |
|---|
| 2026.04.16 | ₩28,834 | ₩28,981 | ₩28,834 | ₩28,874 | +0.14% | 4.3만 |
|---|
| 2026.04.15 | ₩28,700 | ₩28,914 | ₩28,700 | ₩28,887 | +0.65% | 1.8만 |
|---|
| 2026.04.14 | ₩28,780 | ₩28,887 | ₩28,780 | ₩28,847 | +0.23% | 1.5만 |
|---|
| 2026.04.13 | ₩28,700 | ₩28,860 | ₩28,700 | ₩28,860 | +0.56% | 1.8만 |
|---|
| 2026.04.10 | ₩28,928 | ₩28,928 | ₩28,686 | ₩28,746 | -0.63% | 6.8만 |
|---|
| 2026.04.09 | ₩28,767 | ₩28,867 | ₩28,767 | ₩28,807 | +0.14% | 5.3만 |
|---|
| 2026.04.08 | ₩28,827 | ₩28,887 | ₩28,795 | ₩28,887 | +0.21% | 1.4만 |
|---|
| 2026.04.07 | ₩28,679 | ₩28,679 | ₩28,646 | ₩28,659 | -0.07% | 1.9만 |
|---|
| 2026.04.06 | ₩28,485 | ₩28,686 | ₩28,485 | ₩28,686 | +0.71% | 1.7만 |
|---|
| 2026.04.02 | ₩28,552 | ₩28,696 | ₩28,552 | ₩28,653 | +0.35% | 5.6천 |
|---|
| 2026.04.01 | ₩28,619 | ₩28,673 | ₩28,592 | ₩28,632 | +0.05% | 2.1만 |
|---|
| 2026.03.31 | ₩28,539 | ₩28,700 | ₩28,539 | ₩28,619 | +0.28% | 3.1만 |
|---|
| 2026.03.30 | ₩28,646 | ₩28,713 | ₩28,611 | ₩28,653 | +0.02% | 6.6만 |
|---|
| 2026.03.27 | ₩28,552 | ₩28,700 | ₩28,552 | ₩28,619 | +0.23% | 4.5만 |
|---|
| 2026.03.26 | ₩28,525 | ₩28,646 | ₩28,378 | ₩28,606 | +0.28% | 3.7만 |
|---|
| 2026.03.25 | ₩28,842 | ₩28,842 | ₩28,726 | ₩28,753 | -0.31% | 9.5천 |
|---|
| 2026.03.24 | ₩28,700 | ₩28,811 | ₩28,700 | ₩28,753 | +0.19% | 1.4만 |
|---|
| 2026.03.23 | ₩28,780 | ₩28,860 | ₩28,740 | ₩28,767 | -0.05% | 3.1만 |
|---|
| 2026.03.20 | ₩28,713 | ₩28,820 | ₩28,713 | ₩28,820 | +0.37% | 4.7만 |
|---|
| 2026.03.19 | ₩28,592 | ₩28,820 | ₩28,592 | ₩28,787 | +0.68% | 1.7만 |
|---|
| 2026.03.18 | ₩28,606 | ₩28,860 | ₩28,606 | ₩28,834 | +0.80% | 3.8만 |
|---|
| 2026.03.17 | ₩28,793 | ₩28,887 | ₩28,780 | ₩28,834 | +0.14% | 3.1만 |
|---|
| 2026.03.16 | ₩28,874 | ₩28,874 | ₩28,780 | ₩28,807 | -0.23% | 1.2만 |
|---|
| 2026.03.13 | ₩28,928 | ₩28,928 | ₩28,767 | ₩28,767 | -0.56% | 4.3만 |
|---|
| 2026.03.12 | ₩28,820 | ₩28,834 | ₩28,780 | ₩28,828 | +0.03% | 3만 |
|---|
| 2026.03.11 | ₩28,914 | ₩28,914 | ₩28,780 | ₩28,793 | -0.42% | 3.4만 |
|---|
| 2026.03.10 | ₩28,726 | ₩28,860 | ₩28,726 | ₩28,860 | +0.47% | 3만 |
|---|
| 2026.03.09 | ₩28,928 | ₩28,941 | ₩28,834 | ₩28,887 | -0.14% | 1.3만 |
|---|
| 2026.03.06 | ₩28,874 | ₩29,035 | ₩28,874 | ₩28,914 | +0.14% | 4.6만 |
|---|
| 2026.03.05 | ₩28,941 | ₩29,008 | ₩28,914 | ₩28,929 | -0.04% | 2.2만 |
|---|
| 2026.03.04 | ₩29,088 | ₩29,088 | ₩28,941 | ₩28,948 | -0.48% | 2.8만 |
|---|
| 2026.03.03 | ₩28,954 | ₩29,088 | ₩28,954 | ₩29,021 | +0.23% | 4.9만 |
|---|
| 2026.03.02 | ₩29,024 | ₩29,062 | ₩28,686 | ₩29,062 | +0.13% | 3.2만 |
|---|
| 2026.02.27 | ₩28,874 | ₩29,050 | ₩28,874 | ₩29,015 | +0.49% | 4만 |
|---|
| 2026.02.26 | ₩29,075 | ₩29,142 | ₩29,028 | ₩29,040 | -0.12% | 4.5만 |
|---|
| 2026.02.25 | ₩29,102 | ₩29,196 | ₩29,102 | ₩29,129 | +0.09% | 3.3만 |
|---|
| 2026.02.24 | ₩29,115 | ₩29,118 | ₩29,035 | ₩29,109 | -0.02% | 7.3만 |
|---|
| 2026.02.23 | ₩29,236 | ₩29,303 | ₩29,182 | ₩29,182 | -0.18% | 7.8만 |
|---|
| 2026.02.20 | ₩29,270 | ₩29,330 | ₩29,182 | ₩29,323 | +0.18% | 18.8만 |
|---|
| 2026.02.19 | ₩29,236 | ₩29,303 | ₩29,220 | ₩29,263 | +0.09% | 6.8만 |
|---|
| 2026.02.18 | ₩29,310 | ₩29,343 | ₩29,249 | ₩29,290 | -0.07% | 6.5만 |
|---|
| 2026.02.17 | ₩29,249 | ₩29,303 | ₩29,210 | ₩29,236 | -0.05% | 53.9만 |
|---|
| 2026.02.13 | ₩29,290 | ₩29,343 | ₩29,239 | ₩29,330 | +0.14% | 9만 |
|---|
| 2026.02.12 | ₩29,485 | ₩29,485 | ₩29,251 | ₩29,276 | -0.71% | 15.3만 |
|---|
| 2026.02.11 | ₩29,504 | ₩29,565 | ₩29,393 | ₩29,409 | -0.32% | 1.3만 |
|---|
| 2026.02.10 | ₩29,477 | ₩29,611 | ₩29,451 | ₩29,451 | -0.09% | 125.9만 |
|---|
| 2026.02.09 | ₩29,410 | ₩29,638 | ₩29,276 | ₩29,585 | +0.59% | 18.9만 |
|---|
| 2026.02.06 | ₩29,397 | ₩29,544 | ₩29,384 | ₩29,544 | +0.50% | 3.9만 |
|---|
| 2026.02.05 | ₩29,338 | ₩29,451 | ₩29,223 | ₩29,276 | -0.21% | 3.5만 |
|---|
| 2026.02.04 | ₩29,531 | ₩29,558 | ₩29,330 | ₩29,477 | -0.18% | 5.2만 |
|---|
| 2026.02.03 | ₩29,746 | ₩29,860 | ₩29,436 | ₩29,464 | -0.95% | 3.9만 |
|---|
| 2026.02.02 | ₩29,531 | ₩29,692 | ₩29,531 | ₩29,625 | +0.32% | 6.6만 |
|---|
| 2026.01.30 | ₩29,585 | ₩29,649 | ₩29,451 | ₩29,504 | -0.27% | 22.2만 |
|---|
| 2026.01.29 | ₩29,692 | ₩29,826 | ₩29,457 | ₩29,665 | -0.09% | 7.4만 |
|---|
| 2026.01.28 | ₩29,732 | ₩29,865 | ₩29,665 | ₩29,679 | -0.18% | 6.5만 |
|---|
| 2026.01.27 | ₩29,531 | ₩29,839 | ₩29,531 | ₩29,770 | +0.81% | 3만 |
|---|
| 2026.01.26 | ₩29,732 | ₩29,933 | ₩29,732 | ₩29,865 | +0.45% | 3.7만 |
|---|
| 2026.01.23 | ₩29,330 | ₩29,813 | ₩29,330 | ₩29,732 | +1.37% | 3.3만 |
|---|
| 2026.01.22 | ₩29,907 | ₩30,011 | ₩29,813 | ₩29,826 | -0.27% | 3.4만 |
|---|
| 2026.01.21 | ₩29,679 | ₩29,880 | ₩29,652 | ₩29,813 | +0.45% | 3.7만 |
|---|
| 2026.01.20 | ₩29,813 | ₩29,813 | ₩29,598 | ₩29,625 | -0.63% | 4.6만 |
|---|
| 2026.01.16 | ₩29,893 | ₩29,944 | ₩29,846 | ₩29,853 | -0.13% | 3만 |
|---|
| 2026.01.15 | ₩29,974 | ₩30,003 | ₩29,873 | ₩29,873 | -0.34% | 2.2만 |
|---|
| 2026.01.14 | ₩29,947 | ₩29,994 | ₩29,880 | ₩29,893 | -0.18% | 6만 |
|---|
| 2026.01.13 | ₩30,011 | ₩30,014 | ₩29,947 | ₩29,994 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩29,907 | ₩30,067 | ₩29,907 | ₩30,034 | +0.43% | 2.4만 |
|---|
| 2026.01.09 | ₩30,041 | ₩30,161 | ₩30,000 | ₩30,094 | +0.18% | 21.1만 |
|---|
| 2026.01.08 | ₩30,019 | ₩30,081 | ₩30,014 | ₩30,081 | +0.21% | 6.8만 |
|---|
| 2026.01.07 | ₩30,309 | ₩30,389 | ₩30,161 | ₩30,188 | -0.40% | 3.9만 |
|---|
| 2026.01.06 | ₩29,947 | ₩30,282 | ₩29,947 | ₩30,282 | +1.12% | 4.3만 |
|---|
| 2026.01.05 | ₩29,974 | ₩30,121 | ₩29,974 | ₩30,000 | +0.09% | 2.9만 |
|---|
| 2026.01.02 | ₩30,000 | ₩30,012 | ₩29,920 | ₩29,941 | -0.20% | 1.4만 |
|---|
| 2025.12.31 | ₩30,054 | ₩30,058 | ₩29,920 | ₩29,920 | -0.45% | 6.8만 |
|---|
| 2025.12.30 | ₩29,933 | ₩30,101 | ₩29,933 | ₩30,081 | +0.49% | 11.4만 |
|---|
| 2025.12.29 | ₩30,108 | ₩30,188 | ₩30,041 | ₩30,101 | -0.02% | 4.6만 |
|---|
| 2025.12.26 | ₩30,363 | ₩30,456 | ₩30,202 | ₩30,202 | -0.53% | 2.9만 |
|---|
| 2025.12.24 | ₩30,202 | ₩30,389 | ₩30,163 | ₩30,309 | +0.36% | 2.1만 |
|---|
| 2025.12.23 | ₩29,947 | ₩30,215 | ₩29,858 | ₩30,188 | +0.81% | 11.8만 |
|---|
| 2025.12.22 | ₩30,094 | ₩30,242 | ₩30,081 | ₩30,161 | +0.22% | 14.3만 |
|---|
| 2025.12.19 | ₩29,920 | ₩30,094 | ₩29,920 | ₩30,047 | +0.43% | 12.8만 |
|---|
| 2025.12.18 | ₩30,089 | ₩30,175 | ₩29,960 | ₩30,021 | -0.23% | 7.3만 |
|---|
| 2025.12.17 | ₩29,987 | ₩30,067 | ₩29,920 | ₩29,920 | -0.22% | 6.5만 |
|---|
| 2025.12.16 | ₩30,000 | ₩30,108 | ₩29,987 | ₩30,027 | +0.09% | 8.6만 |
|---|
| 2025.12.15 | ₩30,081 | ₩30,175 | ₩29,893 | ₩30,094 | +0.04% | 6.1만 |
|---|
| 2025.12.12 | ₩30,255 | ₩30,255 | ₩30,108 | ₩30,108 | -0.49% | 2.1만 |
|---|
| 2025.12.11 | ₩30,295 | ₩30,295 | ₩30,188 | ₩30,255 | -0.13% | 2.8만 |
|---|
| 2025.12.10 | ₩30,202 | ₩30,426 | ₩30,202 | ₩30,389 | +0.62% | 5.4만 |
|---|
| 2025.12.09 | ₩30,309 | ₩30,376 | ₩30,282 | ₩30,285 | -0.08% | 3.7만 |
|---|
| 2025.12.08 | ₩30,282 | ₩30,389 | ₩30,282 | ₩30,295 | +0.04% | 4.3만 |
|---|
| 2025.12.05 | ₩30,322 | ₩30,533 | ₩30,322 | ₩30,349 | +0.09% | 7.8만 |
|---|
| 2025.12.04 | ₩30,396 | ₩30,431 | ₩30,322 | ₩30,363 | -0.11% | 3만 |
|---|
| 2025.12.03 | ₩30,161 | ₩30,497 | ₩30,161 | ₩30,430 | +0.89% | 7.5만 |
|---|
| 2025.12.02 | ₩30,403 | ₩30,537 | ₩30,389 | ₩30,404 | +0.00% | 5.7만 |
|---|
| 2025.12.01 | ₩30,430 | ₩30,510 | ₩30,389 | ₩30,403 | -0.09% | 10.6만 |
|---|
| 2025.11.28 | ₩30,845 | ₩30,845 | ₩30,631 | ₩30,711 | -0.43% | 2.8만 |
|---|
| 2025.11.26 | ₩30,523 | ₩30,979 | ₩30,523 | ₩30,604 | +0.26% | 8.6만 |
|---|
| 2025.11.25 | ₩30,550 | ₩30,595 | ₩30,443 | ₩30,483 | -0.22% | 6.6만 |
|---|
| 2025.11.24 | ₩30,389 | ₩30,631 | ₩30,349 | ₩30,550 | +0.53% | 2.8만 |
|---|
| 2025.11.21 | ₩29,974 | ₩30,497 | ₩29,947 | ₩30,389 | +1.39% | 9.9만 |
|---|
| 2025.11.20 | ₩30,671 | ₩30,851 | ₩30,081 | ₩30,081 | -1.92% | 3.7만 |
|---|
| 2025.11.19 | ₩30,550 | ₩30,582 | ₩30,376 | ₩30,523 | -0.09% | 2.3만 |
|---|
| 2025.11.18 | ₩30,443 | ₩30,564 | ₩30,282 | ₩30,456 | +0.04% | 5.2만 |
|---|
| 2025.11.17 | ₩30,282 | ₩30,751 | ₩30,282 | ₩30,470 | +0.62% | 7만 |
|---|
| 2025.11.14 | ₩30,738 | ₩30,793 | ₩30,590 | ₩30,698 | -0.13% | 2.7만 |
|---|
| 2025.11.13 | ₩30,845 | ₩31,046 | ₩30,700 | ₩30,725 | -0.39% | 2.8만 |
|---|
| 2025.11.12 | ₩31,046 | ₩31,095 | ₩30,993 | ₩31,065 | +0.06% | 2만 |
|---|
| 2025.11.11 | ₩30,926 | ₩31,087 | ₩30,926 | ₩31,020 | +0.30% | 2.6만 |
|---|
| 2025.11.10 | ₩30,859 | ₩31,154 | ₩30,859 | ₩31,140 | +0.91% | 115.2만 |
|---|
| 2025.11.07 | ₩30,644 | ₩30,818 | ₩30,550 | ₩30,792 | +0.48% | 3.4만 |
|---|
| 2025.11.06 | ₩30,993 | ₩30,993 | ₩30,738 | ₩30,818 | -0.56% | 5.1만 |
|---|
| 2025.11.05 | ₩30,778 | ₩31,060 | ₩30,778 | ₩30,953 | +0.57% | 7.5만 |
|---|
| 2025.11.04 | ₩30,658 | ₩31,033 | ₩30,658 | ₩30,872 | +0.70% | 10.8만 |
|---|
| 2025.11.03 | ₩30,993 | ₩31,207 | ₩30,993 | ₩31,046 | +0.17% | 3.8만 |
|---|
| 2025.10.31 | ₩31,368 | ₩31,368 | ₩31,046 | ₩31,060 | -0.98% | 7만 |
|---|
| 2025.10.30 | ₩31,006 | ₩31,516 | ₩31,006 | ₩31,179 | +0.56% | 7.6만 |
|---|
| 2025.10.29 | ₩31,784 | ₩32,025 | ₩31,060 | ₩31,248 | -1.69% | 3.3만 |
|---|
| 2025.10.28 | ₩31,637 | ₩31,945 | ₩31,289 | ₩31,650 | +0.04% | 5.5만 |
|---|
| 2025.10.27 | ₩31,403 | ₩31,704 | ₩31,355 | ₩31,704 | +0.96% | 6.4만 |
|---|
| 2025.10.24 | ₩30,993 | ₩31,355 | ₩30,993 | ₩31,181 | +0.61% | 7만 |
|---|
| 2025.10.23 | ₩30,778 | ₩31,033 | ₩30,778 | ₩30,993 | +0.70% | 7.2만 |
|---|
| 2025.10.22 | ₩30,966 | ₩30,993 | ₩30,778 | ₩30,865 | -0.32% | 5.6만 |
|---|
| 2025.10.21 | ₩31,046 | ₩31,046 | ₩30,953 | ₩30,966 | -0.26% | 5.2만 |
|---|
| 2025.10.20 | ₩31,060 | ₩31,100 | ₩30,967 | ₩31,073 | +0.04% | 4.5만 |
|---|
| 2025.10.17 | ₩30,899 | ₩30,939 | ₩30,778 | ₩30,899 | 0.00% | 2.3만 |
|---|
| 2025.10.16 | ₩31,073 | ₩31,073 | ₩30,765 | ₩30,832 | -0.78% | 8.5만 |
|---|
| 2025.10.15 | ₩31,114 | ₩31,140 | ₩30,845 | ₩30,946 | -0.54% | 7.7만 |
|---|
| 2025.10.14 | ₩30,590 | ₩30,979 | ₩30,590 | ₩30,849 | +0.85% | 4.9만 |
|---|
| 2025.10.13 | ₩30,770 | ₩30,979 | ₩30,770 | ₩30,886 | +0.37% | 4.5만 |
|---|
| 2025.10.10 | ₩30,926 | ₩31,060 | ₩30,584 | ₩30,612 | -1.01% | 3.9만 |
|---|