시장 데이터를 불러오는 중
전체 종목
Simplify Bitcoin Strategy ETF 과거 주가
Simplify Bitcoin Strategy ETF · MAXI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Bitcoin Strategy ETF · MAXI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,559 | ₩19,640 | ₩19,177 | ₩19,177 | -1.95% | 2.8만 |
| 2026.10.08 | ₩19,390 | ₩19,539 | ₩18,419 | ₩19,064 | -1.68% | 2.8만 |
| 2026.10.07 | ₩20,069 | ₩20,069 | ₩19,640 | ₩19,881 | -0.94% | 2.4만 |
| 2026.10.06 | ₩21,357 | ₩21,840 | ₩21,048 | ₩21,209 | -0.69% | 1.4만 |
| 2026.10.05 | ₩21,612 | ₩21,873 | ₩20,847 | ₩21,189 | -1.96% | 7만 |
| 2026.10.02 | ₩22,014 | ₩22,242 | ₩20,324 | ₩20,458 | -7.07% | 2.9만 |
| 2026.10.01 | ₩20,161 | ₩20,887 | ₩20,045 | ₩20,726 | +2.80% | 2만 |
| 2026.09.30 | ₩20,807 | ₩21,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,157 |
| -3.12% |
| 2.1만 |
| 2026.09.29 | ₩20,659 | ₩20,674 | ₩19,854 | ₩20,175 | -2.34% | 1.4만 |
|---|
| 2026.09.28 | ₩20,257 | ₩20,458 | ₩19,881 | ₩20,147 | -0.54% | 2.1만 |
|---|
| 2026.09.25 | ₩20,901 | ₩20,901 | ₩20,109 | ₩20,618 | -1.35% | 5.8만 |
|---|
| 2026.09.24 | ₩20,659 | ₩21,316 | ₩20,498 | ₩21,011 | +1.70% | 2.1만 |
|---|
| 2026.09.23 | ₩22,054 | ₩22,537 | ₩20,713 | ₩21,127 | -4.20% | 2.6만 |
|---|
| 2026.09.22 | ₩21,907 | ₩22,537 | ₩21,907 | ₩22,264 | +1.63% | 2.1만 |
|---|
| 2026.09.21 | ₩21,384 | ₩22,752 | ₩21,008 | ₩22,606 | +5.72% | 8.7만 |
|---|
| 2026.09.18 | ₩17,775 | ₩19,613 | ₩17,775 | ₩19,591 | +10.22% | 8.5만 |
|---|
| 2026.09.17 | ₩17,107 | ₩17,520 | ₩17,107 | ₩17,272 | +0.96% | 8.1천 |
|---|
| 2026.09.16 | ₩17,788 | ₩17,788 | ₩16,828 | ₩17,127 | -3.72% | 9.5천 |
|---|
| 2026.09.15 | ₩17,614 | ₩17,735 | ₩16,809 | ₩17,185 | -2.44% | 2.3만 |
|---|
| 2026.09.14 | ₩17,802 | ₩18,768 | ₩17,802 | ₩18,701 | +5.05% | 1.1만 |
|---|
| 2026.09.11 | ₩17,869 | ₩18,969 | ₩17,654 | ₩17,768 | -0.56% | 1.4만 |
|---|
| 2026.09.10 | ₩17,775 | ₩17,788 | ₩17,500 | ₩17,693 | -0.46% | 1.9만 |
|---|
| 2026.09.09 | ₩18,808 | ₩19,009 | ₩18,278 | ₩18,278 | -2.82% | 1.8만 |
|---|
| 2026.09.08 | ₩18,607 | ₩18,620 | ₩18,043 | ₩18,409 | -1.06% | 2.5만 |
|---|
| 2026.09.04 | ₩19,733 | ₩19,733 | ₩18,727 | ₩19,204 | -2.69% | 6.3만 |
|---|
| 2026.09.03 | ₩18,083 | ₩20,351 | ₩18,083 | ₩20,347 | +12.51% | 7.1만 |
|---|
| 2026.09.02 | ₩17,574 | ₩17,694 | ₩17,440 | ₩17,618 | +0.25% | 1.2만 |
|---|
| 2026.09.01 | ₩17,735 | ₩18,338 | ₩17,453 | ₩17,594 | -0.79% | 1.7만 |
|---|
| 2026.08.31 | ₩18,030 | ₩18,835 | ₩18,030 | ₩18,628 | +3.32% | 1.2만 |
|---|
| 2026.08.28 | ₩19,130 | ₩19,197 | ₩17,654 | ₩17,882 | -6.52% | 2.5만 |
|---|
| 2026.08.27 | ₩18,566 | ₩19,854 | ₩18,566 | ₩19,405 | +4.52% | 3.8만 |
|---|
| 2026.08.26 | ₩18,540 | ₩18,768 | ₩18,231 | ₩18,560 | +0.11% | 2.8만 |
|---|
| 2026.08.25 | ₩18,848 | ₩19,264 | ₩18,534 | ₩18,945 | +0.51% | 4만 |
|---|
| 2026.08.24 | ₩19,143 | ₩19,607 | ₩18,426 | ₩18,884 | -1.35% | 9.3만 |
|---|
| 2026.08.21 | ₩17,735 | ₩18,345 | ₩17,279 | ₩17,956 | +1.25% | 13.3만 |
|---|
| 2026.08.20 | ₩14,542 | ₩15,548 | ₩14,066 | ₩15,360 | +5.63% | 6.3만 |
|---|
| 2026.08.19 | ₩12,234 | ₩13,616 | ₩12,234 | ₩13,301 | +8.72% | 5만 |
|---|
| 2026.08.18 | ₩12,000 | ₩12,255 | ₩12,000 | ₩12,147 | +1.23% | 3.7천 |
|---|
| 2026.08.17 | ₩11,899 | ₩12,074 | ₩11,825 | ₩12,053 | +1.30% | 1만 |
|---|
| 2026.08.14 | ₩11,510 | ₩11,691 | ₩11,470 | ₩11,597 | +0.76% | 1.5만 |
|---|
| 2026.08.13 | ₩11,725 | ₩11,919 | ₩11,644 | ₩11,752 | +0.23% | 6.8천 |
|---|
| 2026.08.12 | ₩11,778 | ₩11,852 | ₩11,684 | ₩11,756 | -0.19% | 9.9천 |
|---|
| 2026.08.11 | ₩11,993 | ₩12,013 | ₩11,738 | ₩11,798 | -1.62% | 1.2만 |
|---|
| 2026.08.10 | ₩12,060 | ₩12,167 | ₩11,926 | ₩11,966 | -0.78% | 6.6천 |
|---|
| 2026.08.07 | ₩12,275 | ₩12,308 | ₩12,167 | ₩12,252 | -0.19% | 5.6천 |
|---|
| 2026.08.06 | ₩12,074 | ₩12,245 | ₩12,060 | ₩12,141 | +0.56% | 5.8천 |
|---|
| 2026.08.05 | ₩12,167 | ₩12,355 | ₩12,141 | ₩12,281 | +0.94% | 9.9천 |
|---|
| 2026.08.04 | ₩11,939 | ₩12,134 | ₩11,837 | ₩12,120 | +1.52% | 2.7만 |
|---|
| 2026.08.03 | ₩11,725 | ₩12,069 | ₩11,709 | ₩11,980 | +2.17% | 6.1천 |
|---|
| 2026.07.31 | ₩11,966 | ₩11,966 | ₩11,505 | ₩11,719 | -2.06% | 1.3만 |
|---|
| 2026.07.30 | ₩11,604 | ₩12,355 | ₩11,604 | ₩12,332 | +6.28% | 8.8천 |
|---|
| 2026.07.29 | ₩12,159 | ₩12,241 | ₩11,899 | ₩11,959 | -1.64% | 6.6천 |
|---|
| 2026.07.28 | ₩12,074 | ₩12,153 | ₩11,831 | ₩12,047 | -0.22% | 7.1천 |
|---|
| 2026.07.27 | ₩12,221 | ₩12,624 | ₩12,221 | ₩12,456 | +1.92% | 1.3만 |
|---|
| 2026.07.24 | ₩12,489 | ₩12,489 | ₩12,059 | ₩12,234 | -2.04% | 5.5천 |
|---|
| 2026.07.23 | ₩12,556 | ₩12,650 | ₩12,422 | ₩12,496 | -0.48% | 7.5천 |
|---|
| 2026.07.22 | ₩12,986 | ₩13,267 | ₩12,911 | ₩12,979 | -0.05% | 1.3만 |
|---|
| 2026.07.21 | ₩13,080 | ₩13,402 | ₩13,080 | ₩13,207 | +0.97% | 1.6만 |
|---|
| 2026.07.20 | ₩12,402 | ₩12,915 | ₩12,402 | ₩12,680 | +2.24% | 1만 |
|---|
| 2026.07.17 | ₩12,074 | ₩12,463 | ₩11,819 | ₩12,369 | +2.44% | 9.6천 |
|---|
| 2026.07.16 | ₩12,355 | ₩12,489 | ₩12,355 | ₩12,362 | +0.05% | 3천 |
|---|
| 2026.07.15 | ₩12,597 | ₩12,986 | ₩12,597 | ₩12,681 | +0.67% | 1.1만 |
|---|
| 2026.07.14 | ₩12,463 | ₩12,637 | ₩12,241 | ₩12,603 | +1.13% | 2.4만 |
|---|
| 2026.07.13 | ₩11,959 | ₩11,966 | ₩11,591 | ₩11,707 | -2.11% | 1.6만 |
|---|
| 2026.07.10 | ₩12,181 | ₩12,476 | ₩12,181 | ₩12,369 | +1.54% | 1.1만 |
|---|
| 2026.07.09 | ₩12,040 | ₩12,261 | ₩11,939 | ₩12,181 | +1.17% | 7.1천 |
|---|
| 2026.07.08 | ₩11,711 | ₩11,939 | ₩11,631 | ₩11,864 | +1.31% | 9.9천 |
|---|
| 2026.07.07 | ₩12,261 | ₩12,597 | ₩12,114 | ₩12,463 | +1.64% | 1.1만 |
|---|
| 2026.07.06 | ₩11,577 | ₩12,516 | ₩11,577 | ₩12,442 | +7.47% | 7.7천 |
|---|
| 2026.07.02 | ₩11,671 | ₩11,939 | ₩11,671 | ₩11,766 | +0.82% | 2.1만 |
|---|
| 2026.07.01 | ₩11,175 | ₩11,483 | ₩11,175 | ₩11,416 | +2.16% | 4.1만 |
|---|
| 2026.06.30 | ₩11,081 | ₩11,189 | ₩11,027 | ₩11,128 | +0.42% | 1.2만 |
|---|
| 2026.06.29 | ₩11,322 | ₩11,470 | ₩11,181 | ₩11,409 | +0.77% | 9.8천 |
|---|
| 2026.06.26 | ₩11,067 | ₩11,443 | ₩11,067 | ₩11,310 | +2.19% | 4.9만 |
|---|
| 2026.06.25 | ₩11,456 | ₩11,537 | ₩11,134 | ₩11,235 | -1.93% | 4.6만 |
|---|
| 2026.06.24 | ₩11,805 | ₩11,819 | ₩11,349 | ₩11,466 | -2.88% | 1.4만 |
|---|
| 2026.06.23 | ₩11,919 | ₩11,980 | ₩11,832 | ₩11,874 | -0.38% | 9.9천 |
|---|
| 2026.06.22 | ₩12,234 | ₩12,434 | ₩12,020 | ₩12,120 | -0.93% | 2.5만 |
|---|
| 2026.06.18 | ₩12,275 | ₩12,283 | ₩11,899 | ₩12,000 | -2.24% | 1.1만 |
|---|
| 2026.06.17 | ₩12,476 | ₩12,597 | ₩12,234 | ₩12,237 | -1.91% | 2만 |
|---|
| 2026.06.16 | ₩12,516 | ₩12,624 | ₩12,304 | ₩12,409 | -0.86% | 2만 |
|---|
| 2026.06.15 | ₩12,597 | ₩12,751 | ₩12,512 | ₩12,630 | +0.27% | 1.7만 |
|---|
| 2026.06.12 | ₩12,205 | ₩12,205 | ₩11,939 | ₩12,092 | -0.92% | 1.5만 |
|---|
| 2026.06.11 | ₩11,980 | ₩12,141 | ₩11,832 | ₩12,094 | +0.95% | 3.3만 |
|---|
| 2026.06.10 | ₩11,523 | ₩11,933 | ₩11,523 | ₩11,781 | +2.24% | 1.9만 |
|---|
| 2026.06.09 | ₩11,966 | ₩11,966 | ₩11,597 | ₩11,805 | -1.35% | 6.2만 |
|---|
| 2026.06.08 | ₩12,047 | ₩12,261 | ₩12,047 | ₩12,114 | +0.56% | 1.5만 |
|---|
| 2026.06.05 | ₩11,926 | ₩11,926 | ₩11,228 | ₩11,475 | -3.78% | 5.5만 |
|---|
| 2026.06.04 | ₩12,074 | ₩12,302 | ₩12,060 | ₩12,134 | +0.50% | 3.4만 |
|---|
| 2026.06.03 | ₩12,838 | ₩12,838 | ₩12,449 | ₩12,449 | -3.03% | 3.7만 |
|---|
| 2026.06.02 | ₩13,335 | ₩13,335 | ₩12,751 | ₩12,825 | -3.82% | 5.1만 |
|---|
| 2026.06.01 | ₩13,710 | ₩13,804 | ₩13,455 | ₩13,643 | -0.49% | 4.8만 |
|---|
| 2026.05.29 | ₩13,952 | ₩14,193 | ₩13,831 | ₩14,046 | +0.67% | 1.7만 |
|---|
| 2026.05.28 | ₩14,099 | ₩14,260 | ₩13,831 | ₩14,019 | -0.57% | 8.8만 |
|---|
| 2026.05.27 | ₩14,327 | ₩14,408 | ₩14,260 | ₩14,300 | -0.19% | 2.1만 |
|---|
| 2026.05.26 | ₩14,649 | ₩14,998 | ₩14,469 | ₩14,522 | -0.87% | 1.1만 |
|---|
| 2026.05.22 | ₩14,877 | ₩14,904 | ₩14,636 | ₩14,648 | -1.54% | 3.8만 |
|---|
| 2026.05.21 | ₩14,850 | ₩15,186 | ₩14,783 | ₩14,989 | +0.93% | 2.1만 |
|---|
| 2026.05.20 | ₩14,797 | ₩15,011 | ₩14,770 | ₩14,981 | +1.24% | 2.8만 |
|---|
| 2026.05.19 | ₩14,770 | ₩14,864 | ₩14,649 | ₩14,777 | +0.05% | 5.1천 |
|---|
| 2026.05.18 | ₩15,159 | ₩15,159 | ₩14,542 | ₩14,845 | -2.07% | 2.1만 |
|---|
| 2026.05.15 | ₩15,803 | ₩15,803 | ₩15,281 | ₩15,419 | -2.43% | 5.3만 |
|---|
| 2026.05.14 | ₩15,628 | ₩16,393 | ₩15,607 | ₩16,138 | +3.26% | 2.8만 |
|---|
| 2026.05.13 | ₩15,628 | ₩15,910 | ₩15,427 | ₩15,607 | -0.14% | 2.7만 |
|---|
| 2026.05.12 | ₩16,058 | ₩16,058 | ₩15,575 | ₩15,929 | -0.80% | 2.7만 |
|---|
| 2026.05.11 | ₩15,924 | ₩16,366 | ₩15,857 | ₩16,313 | +2.44% | 3.5만 |
|---|
| 2026.05.08 | ₩15,622 | ₩15,857 | ₩15,575 | ₩15,788 | +1.06% | 1.7만 |
|---|
| 2026.05.07 | ₩16,286 | ₩16,286 | ₩15,628 | ₩15,783 | -3.09% | 2.7만 |
|---|
| 2026.05.06 | ₩16,326 | ₩16,474 | ₩16,246 | ₩16,388 | +0.38% | 8.4만 |
|---|
| 2026.05.05 | ₩16,205 | ₩16,407 | ₩16,169 | ₩16,318 | +0.70% | 2.4만 |
|---|
| 2026.05.04 | ₩15,441 | ₩16,031 | ₩15,414 | ₩15,812 | +2.41% | 2만 |
|---|
| 2026.05.01 | ₩15,119 | ₩15,561 | ₩14,797 | ₩15,407 | +1.91% | 2.3만 |
|---|
| 2026.04.30 | ₩14,971 | ₩14,971 | ₩14,783 | ₩14,871 | -0.67% | 2.1만 |
|---|
| 2026.04.29 | ₩14,971 | ₩15,025 | ₩14,571 | ₩14,683 | -1.93% | 1.2만 |
|---|
| 2026.04.28 | ₩14,837 | ₩15,025 | ₩14,757 | ₩14,904 | +0.45% | 2만 |
|---|
| 2026.04.27 | ₩15,266 | ₩15,494 | ₩15,025 | ₩15,052 | -1.41% | 1.2만 |
|---|
| 2026.04.24 | ₩15,414 | ₩15,669 | ₩15,414 | ₩15,521 | +0.70% | 1.6만 |
|---|
| 2026.04.23 | ₩15,709 | ₩15,789 | ₩15,494 | ₩15,588 | -0.77% | 1.5만 |
|---|
| 2026.04.22 | ₩15,763 | ₩16,118 | ₩15,722 | ₩15,985 | +1.41% | 2만 |
|---|
| 2026.04.21 | ₩14,891 | ₩15,105 | ₩14,522 | ₩14,570 | -2.15% | 1.6만 |
|---|
| 2026.04.20 | ₩14,850 | ₩15,052 | ₩14,508 | ₩15,052 | +1.36% | 1.9만 |
|---|
| 2026.04.17 | ₩14,985 | ₩15,816 | ₩14,985 | ₩15,461 | +3.18% | 3.9만 |
|---|
| 2026.04.16 | ₩14,542 | ₩14,774 | ₩14,126 | ₩14,774 | +1.60% | 2.2만 |
|---|
| 2026.04.15 | ₩14,374 | ₩14,743 | ₩14,166 | ₩14,701 | +2.28% | 2.4만 |
|---|
| 2026.04.14 | ₩14,421 | ₩14,891 | ₩14,287 | ₩14,401 | -0.14% | 1.8만 |
|---|
| 2026.04.13 | ₩13,254 | ₩14,106 | ₩13,254 | ₩14,106 | +6.43% | 3.8만 |
|---|
| 2026.04.10 | ₩13,737 | ₩14,126 | ₩13,734 | ₩14,051 | +2.29% | 1.9만 |
|---|
| 2026.04.09 | ₩13,415 | ₩13,942 | ₩13,294 | ₩13,796 | +2.84% | 5.1만 |
|---|
| 2026.04.08 | ₩13,885 | ₩14,086 | ₩13,522 | ₩13,623 | -1.88% | 2.7만 |
|---|
| 2026.04.07 | ₩12,771 | ₩12,905 | ₩12,610 | ₩12,901 | +1.02% | 9.3천 |
|---|
| 2026.04.06 | ₩12,972 | ₩13,214 | ₩12,959 | ₩13,137 | +1.27% | 2.5만 |
|---|
| 2026.04.02 | ₩12,570 | ₩12,684 | ₩12,409 | ₩12,569 | -0.01% | 8.6천 |
|---|
| 2026.04.01 | ₩12,986 | ₩13,037 | ₩12,825 | ₩12,865 | -0.93% | 1.5만 |
|---|
| 2026.03.31 | ₩12,597 | ₩12,878 | ₩12,530 | ₩12,786 | +1.50% | 7.7천 |
|---|
| 2026.03.30 | ₩12,771 | ₩12,825 | ₩12,503 | ₩12,532 | -1.87% | 4.8만 |
|---|
| 2026.03.27 | ₩12,744 | ₩12,744 | ₩12,342 | ₩12,480 | -2.07% | 2.7만 |
|---|
| 2026.03.26 | ₩13,200 | ₩13,335 | ₩13,013 | ₩13,084 | -0.88% | 3.3만 |
|---|
| 2026.03.25 | ₩13,630 | ₩13,831 | ₩13,482 | ₩13,555 | -0.55% | 1.6만 |
|---|
| 2026.03.24 | ₩13,493 | ₩13,522 | ₩13,148 | ₩13,227 | -1.97% | 1.3만 |
|---|
| 2026.03.23 | ₩13,563 | ₩13,830 | ₩13,454 | ₩13,560 | -0.02% | 1.3만 |
|---|
| 2026.03.20 | ₩13,549 | ₩13,549 | ₩13,348 | ₩13,509 | -0.30% | 1.3만 |
|---|
| 2026.03.19 | ₩13,361 | ₩13,670 | ₩13,281 | ₩13,568 | +1.55% | 1.2만 |
|---|
| 2026.03.18 | ₩14,247 | ₩14,247 | ₩13,737 | ₩13,804 | -3.11% | 2.2만 |
|---|
| 2026.03.17 | ₩14,596 | ₩14,864 | ₩14,455 | ₩14,743 | +1.01% | 1.5만 |
|---|
| 2026.03.16 | ₩14,448 | ₩14,904 | ₩14,146 | ₩14,585 | +0.95% | 4.6만 |
|---|
| 2026.03.13 | ₩14,341 | ₩14,696 | ₩13,576 | ₩13,703 | -4.44% | 3.6만 |
|---|
| 2026.03.12 | ₩13,576 | ₩13,670 | ₩13,368 | ₩13,589 | +0.10% | 2.9만 |
|---|
| 2026.03.11 | ₩13,563 | ₩13,871 | ₩13,548 | ₩13,757 | +1.43% | 1.5만 |
|---|
| 2026.03.10 | ₩13,871 | ₩14,086 | ₩13,420 | ₩13,644 | -1.63% | 5.5만 |
|---|
| 2026.03.09 | ₩13,294 | ₩13,650 | ₩13,267 | ₩13,439 | +1.09% | 3.2만 |
|---|
| 2026.03.06 | ₩14,005 | ₩14,005 | ₩13,281 | ₩13,344 | -4.72% | 2.2만 |
|---|
| 2026.03.05 | ₩14,891 | ₩14,891 | ₩14,086 | ₩14,233 | -4.41% | 2.3만 |
|---|
| 2026.03.04 | ₩14,113 | ₩15,132 | ₩14,113 | ₩14,920 | +5.72% | 7.3만 |
|---|
| 2026.03.03 | ₩13,308 | ₩13,683 | ₩13,093 | ₩13,509 | +1.51% | 1.8만 |
|---|
| 2026.03.02 | ₩12,744 | ₩14,019 | ₩12,744 | ₩13,876 | +8.88% | 3.1만 |
|---|
| 2026.02.27 | ₩13,241 | ₩13,241 | ₩12,798 | ₩12,919 | -2.43% | 1.4만 |
|---|
| 2026.02.26 | ₩13,643 | ₩13,938 | ₩13,065 | ₩13,239 | -2.96% | 19.4만 |
|---|
| 2026.02.25 | ₩13,335 | ₩14,066 | ₩13,214 | ₩13,960 | +4.69% | 4.4만 |
|---|
| 2026.02.24 | ₩12,784 | ₩12,892 | ₩12,503 | ₩12,858 | +0.58% | 1.9만 |
|---|
| 2026.02.23 | ₩13,361 | ₩13,361 | ₩12,711 | ₩12,818 | -4.07% | 5.3만 |
|---|
| 2026.02.20 | ₩13,522 | ₩13,805 | ₩13,495 | ₩13,663 | +1.04% | 1.4만 |
|---|
| 2026.02.19 | ₩13,509 | ₩13,549 | ₩13,254 | ₩13,522 | +0.10% | 2.5만 |
|---|
| 2026.02.18 | ₩13,576 | ₩13,791 | ₩13,308 | ₩13,361 | -1.58% | 2.3만 |
|---|
| 2026.02.17 | ₩13,844 | ₩13,885 | ₩13,442 | ₩13,750 | -0.68% | 3.1만 |
|---|
| 2026.02.13 | ₩13,455 | ₩14,247 | ₩13,455 | ₩14,039 | +4.34% | 2.1만 |
|---|
| 2026.02.12 | ₩13,952 | ₩14,072 | ₩13,207 | ₩13,234 | -5.14% | 4.4만 |
|---|
| 2026.02.11 | ₩14,126 | ₩14,153 | ₩13,522 | ₩13,930 | -1.39% | 2만 |
|---|
| 2026.02.10 | ₩14,891 | ₩14,891 | ₩14,220 | ₩14,341 | -3.69% | 3.5만 |
|---|
| 2026.02.09 | ₩14,622 | ₩15,186 | ₩14,323 | ₩15,038 | +2.84% | 6.5만 |
|---|
| 2026.02.06 | ₩13,750 | ₩15,213 | ₩13,750 | ₩14,930 | +8.58% | 7.6만 |
|---|
| 2026.02.05 | ₩14,166 | ₩14,841 | ₩12,999 | ₩13,161 | -7.09% | 14.5만 |
|---|
| 2026.02.04 | ₩15,964 | ₩15,971 | ₩15,029 | ₩15,466 | -3.12% | 11.1만 |
|---|
| 2026.02.03 | ₩17,413 | ₩17,413 | ₩15,320 | ₩16,142 | -7.30% | 5.5만 |
|---|
| 2026.02.02 | ₩16,836 | ₩16,957 | ₩16,527 | ₩16,641 | -1.16% | 11.5만 |
|---|
| 2026.01.30 | ₩17,627 | ₩18,110 | ₩17,386 | ₩17,918 | +1.65% | 5.3만 |
|---|
| 2026.01.29 | ₩19,063 | ₩19,183 | ₩17,861 | ₩18,050 | -5.31% | 6.3만 |
|---|
| 2026.01.28 | ₩19,774 | ₩19,894 | ₩19,505 | ₩19,509 | -1.34% | 4만 |
|---|
| 2026.01.27 | ₩19,251 | ₩19,693 | ₩19,197 | ₩19,646 | +2.06% | 3.1만 |
|---|
| 2026.01.26 | ₩19,385 | ₩19,680 | ₩19,251 | ₩19,391 | +0.03% | 6.3만 |
|---|
| 2026.01.23 | ₩20,163 | ₩20,257 | ₩19,586 | ₩19,810 | -1.75% | 4만 |
|---|
| 2026.01.22 | ₩20,123 | ₩20,123 | ₩19,640 | ₩19,841 | -1.40% | 2만 |
|---|
| 2026.01.21 | ₩19,492 | ₩20,123 | ₩19,049 | ₩19,856 | +1.87% | 9.5만 |
|---|
| 2026.01.20 | ₩20,136 | ₩20,136 | ₩19,492 | ₩19,640 | -2.47% | 8.7만 |
|---|
| 2026.01.16 | ₩22,282 | ₩22,282 | ₩21,048 | ₩21,625 | -2.95% | 5.1만 |
|---|
| 2026.01.15 | ₩22,564 | ₩22,564 | ₩21,617 | ₩21,705 | -3.80% | 3.5만 |
|---|
| 2026.01.14 | ₩21,504 | ₩22,604 | ₩21,504 | ₩22,403 | +4.18% | 9.3만 |
|---|
| 2026.01.13 | ₩20,525 | ₩21,370 | ₩20,351 | ₩21,370 | +4.12% | 3.9만 |
|---|
| 2026.01.12 | ₩19,988 | ₩20,632 | ₩19,787 | ₩20,498 | +2.55% | 3.3만 |
|---|
| 2026.01.09 | ₩20,525 | ₩20,525 | ₩19,767 | ₩19,970 | -2.71% | 4.4만 |
|---|
| 2026.01.08 | ₩20,190 | ₩20,632 | ₩19,940 | ₩20,408 | +1.08% | 3.2만 |
|---|
| 2026.01.07 | ₩20,994 | ₩20,994 | ₩20,324 | ₩20,419 | -2.74% | 2.4만 |
|---|
| 2026.01.06 | ₩21,746 | ₩21,746 | ₩20,659 | ₩21,114 | -2.91% | 3.7만 |
|---|
| 2026.01.05 | ₩20,847 | ₩21,638 | ₩20,740 | ₩21,392 | +2.61% | 6.5만 |
|---|
| 2026.01.02 | ₩19,492 | ₩20,263 | ₩19,492 | ₩19,861 | +1.89% | 4.9만 |
|---|
| 2025.12.31 | ₩19,519 | ₩19,586 | ₩19,064 | ₩19,181 | -1.73% | 8.8만 |
|---|
| 2025.12.30 | ₩19,760 | ₩20,002 | ₩19,351 | ₩19,374 | -1.96% | 7.9만 |
|---|
| 2025.12.29 | ₩19,304 | ₩19,680 | ₩19,197 | ₩19,197 | -0.56% | 6.5만 |
|---|
| 2025.12.26 | ₩20,096 | ₩20,257 | ₩19,401 | ₩19,653 | -2.20% | 4.4만 |
|---|
| 2025.12.24 | ₩19,425 | ₩19,841 | ₩19,344 | ₩19,677 | +1.30% | 8.2만 |
|---|
| 2025.12.23 | ₩19,653 | ₩19,868 | ₩19,049 | ₩19,772 | +0.61% | 12만 |
|---|
| 2025.12.22 | ₩21,290 | ₩21,290 | ₩20,283 | ₩20,438 | -4.00% | 18.4만 |
|---|
| 2025.12.19 | ₩20,123 | ₩20,673 | ₩19,894 | ₩20,223 | +0.50% | 14.1만 |
|---|
| 2025.12.18 | ₩20,176 | ₩20,753 | ₩19,079 | ₩19,175 | -4.96% | 6.6만 |
|---|
| 2025.12.17 | ₩20,605 | ₩21,155 | ₩19,318 | ₩19,452 | -5.60% | 5.8만 |
|---|
| 2025.12.16 | ₩20,216 | ₩20,444 | ₩19,962 | ₩20,234 | +0.09% | 4만 |
|---|
| 2025.12.15 | ₩21,209 | ₩21,437 | ₩19,505 | ₩19,768 | -6.79% | 12.3만 |
|---|
| 2025.12.12 | ₩22,390 | ₩22,390 | ₩21,122 | ₩21,417 | -4.34% | 9만 |
|---|
| 2025.12.11 | ₩21,813 | ₩22,242 | ₩21,196 | ₩22,242 | +1.97% | 4.9만 |
|---|
| 2025.12.10 | ₩22,671 | ₩23,208 | ₩22,202 | ₩22,591 | -0.36% | 3.7만 |
|---|
| 2025.12.09 | ₩21,947 | ₩23,436 | ₩21,679 | ₩22,706 | +3.46% | 5.3만 |
|---|
| 2025.12.08 | ₩22,470 | ₩22,470 | ₩21,518 | ₩21,899 | -2.54% | 4만 |
|---|
| 2025.12.05 | ₩22,309 | ₩22,551 | ₩21,209 | ₩21,598 | -3.19% | 6.5만 |
|---|
| 2025.12.04 | ₩23,208 | ₩23,208 | ₩22,074 | ₩22,666 | -2.34% | 3.7만 |
|---|
| 2025.12.03 | ₩23,154 | ₩23,262 | ₩22,457 | ₩23,007 | -0.64% | 5.4만 |
|---|
| 2025.12.02 | ₩21,786 | ₩22,779 | ₩21,274 | ₩22,222 | +2.00% | 10.8만 |
|---|
| 2025.12.01 | ₩20,713 | ₩20,713 | ₩19,637 | ₩20,203 | -2.46% | 13.9만 |
|---|
| 2025.11.28 | ₩24,053 | ₩24,067 | ₩22,255 | ₩22,604 | -6.02% | 8.4만 |
|---|
| 2025.11.26 | ₩21,424 | ₩22,631 | ₩20,914 | ₩22,215 | +3.69% | 8만 |
|---|
| 2025.11.25 | ₩21,048 | ₩21,330 | ₩20,444 | ₩21,142 | +0.45% | 7.3만 |
|---|
| 2025.11.24 | ₩20,257 | ₩21,893 | ₩20,257 | ₩21,893 | +8.08% | 9.3만 |
|---|
| 2025.11.21 | ₩19,801 | ₩20,762 | ₩19,606 | ₩20,211 | +2.07% | 13.3만 |
|---|
| 2025.11.20 | ₩23,973 | ₩24,442 | ₩21,043 | ₩21,142 | -11.81% | 13만 |
|---|
| 2025.11.19 | ₩23,879 | ₩24,254 | ₩22,619 | ₩23,066 | -3.40% | 5.9만 |
|---|
| 2025.11.18 | ₩23,543 | ₩24,482 | ₩23,141 | ₩23,951 | +1.73% | 4.8만 |
|---|
| 2025.11.17 | ₩25,220 | ₩25,730 | ₩23,476 | ₩23,814 | -5.57% | 8.5만 |
|---|
| 2025.11.14 | ₩25,770 | ₩26,535 | ₩25,180 | ₩25,314 | -1.77% | 7.4만 |
|---|
| 2025.11.13 | ₩29,245 | ₩29,513 | ₩26,535 | ₩26,823 | -8.28% | 10만 |
|---|
| 2025.11.12 | ₩30,197 | ₩30,855 | ₩28,614 | ₩28,905 | -4.28% | 3.4만 |
|---|
| 2025.11.11 | ₩31,069 | ₩31,069 | ₩29,526 | ₩29,581 | -4.79% | 3.7만 |
|---|
| 2025.11.10 | ₩31,311 | ₩31,323 | ₩30,170 | ₩31,132 | -0.57% | 9.4만 |
|---|
| 2025.11.07 | ₩28,400 | ₩29,647 | ₩27,345 | ₩29,620 | +4.30% | 5만 |
|---|
| 2025.11.06 | ₩30,103 | ₩30,103 | ₩28,319 | ₩28,387 | -5.70% | 4.9만 |
|---|
| 2025.11.05 | ₩28,923 | ₩30,503 | ₩28,923 | ₩30,144 | +4.22% | 5.7만 |
|---|
| 2025.11.04 | ₩30,573 | ₩30,651 | ₩28,373 | ₩28,748 | -5.97% | 13.7만 |
|---|
| 2025.11.03 | ₩32,894 | ₩32,894 | ₩30,975 | ₩31,700 | -3.63% | 13.1만 |
|---|
| 2025.10.31 | ₩33,538 | ₩33,868 | ₩32,682 | ₩33,191 | -1.03% | 6.1만 |
|---|
| 2025.10.30 | ₩33,457 | ₩33,457 | ₩31,794 | ₩31,820 | -4.89% | 8.9만 |
|---|
| 2025.10.29 | ₩36,408 | ₩36,701 | ₩33,444 | ₩34,061 | -6.45% | 8.8만 |
|---|
| 2025.10.28 | ₩37,468 | ₩37,468 | ₩36,194 | ₩36,355 | -2.97% | 9.8만 |
|---|
| 2025.10.27 | ₩36,985 | ₩38,072 | ₩36,985 | ₩37,971 | +2.67% | 10.9만 |
|---|
| 2025.10.24 | ₩35,174 | ₩35,469 | ₩34,611 | ₩35,063 | -0.32% | 7.2만 |
|---|
| 2025.10.23 | ₩32,880 | ₩35,000 | ₩32,880 | ₩34,338 | +4.43% | 5.7만 |
|---|
| 2025.10.22 | ₩33,940 | ₩33,940 | ₩32,733 | ₩32,983 | -2.82% | 7.9만 |
|---|
| 2025.10.21 | ₩34,356 | ₩36,408 | ₩33,497 | ₩35,311 | +2.78% | 5.5만 |
|---|
| 2025.10.20 | ₩34,208 | ₩35,362 | ₩34,007 | ₩34,906 | +2.04% | 6.9만 |
|---|
| 2025.10.17 | ₩32,196 | ₩32,877 | ₩31,438 | ₩32,491 | +0.92% | 8.1만 |
|---|
| 2025.10.16 | ₩35,067 | ₩35,217 | ₩32,867 | ₩33,417 | -4.71% | 8.3만 |
|---|
| 2025.10.15 | ₩36,449 | ₩36,449 | ₩34,413 | ₩35,091 | -3.72% | 7.9만 |
|---|
| 2025.10.14 | ₩34,624 | ₩36,247 | ₩33,739 | ₩35,429 | +2.32% | 11.2만 |
|---|
| 2025.10.13 | ₩37,160 | ₩37,455 | ₩36,218 | ₩37,455 | +0.79% | 7.6만 |
|---|
| 2025.10.10 | ₩40,178 | ₩41,252 | ₩36,958 | ₩37,122 | -7.61% | 11.4만 |
|---|