시장 데이터를 불러오는 중
전체 종목
Simplify Propel Opportunities ETF 과거 주가
Simplify Propel Opportunities ETF · SURI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Propel Opportunities ETF · SURI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,787 | ₩23,010 | ₩22,787 | ₩23,010 | +0.98% | 400 |
| 2026.10.08 | ₩22,653 | ₩22,832 | ₩22,613 | ₩22,832 | +0.79% | 4천 |
| 2026.10.07 | ₩22,587 | ₩22,814 | ₩22,386 | ₩22,520 | -0.30% | 10.7만 |
| 2026.10.06 | ₩23,094 | ₩23,428 | ₩22,653 | ₩22,814 | -1.22% | 4.8천 |
| 2026.10.05 | ₩21,651 | ₩23,081 | ₩21,651 | ₩23,068 | +6.54% | 4.5천 |
| 2026.10.02 | ₩22,795 | ₩22,795 | ₩22,795 | ₩22,795 | 0.00% | 300 |
| 2026.10.01 | ₩23,388 | ₩23,388 | ₩23,155 | ₩23,219 | -0.73% | 2.2천 |
| 2026.09.30 | ₩23,455 | ₩24,217 | ₩23,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,449 |
| -0.03% |
| 9.6천 |
| 2026.09.29 | ₩23,455 | ₩24,057 | ₩23,338 | ₩23,338 | -0.50% | 6.4천 |
|---|
| 2026.09.28 | ₩23,883 | ₩23,883 | ₩23,370 | ₩23,370 | -2.15% | 400 |
|---|
| 2026.09.25 | ₩23,682 | ₩23,682 | ₩23,188 | ₩23,428 | -1.07% | 2천 |
|---|
| 2026.09.24 | ₩24,752 | ₩24,999 | ₩24,538 | ₩24,999 | +1.00% | 1.3만 |
|---|
| 2026.09.23 | ₩25,660 | ₩25,660 | ₩25,010 | ₩25,010 | -2.54% | 3.8천 |
|---|
| 2026.09.22 | ₩25,794 | ₩26,061 | ₩25,706 | ₩25,706 | -0.34% | 5.9천 |
|---|
| 2026.09.21 | ₩25,941 | ₩26,061 | ₩25,660 | ₩25,790 | -0.58% | 3.7천 |
|---|
| 2026.09.18 | ₩25,941 | ₩25,941 | ₩25,848 | ₩25,850 | -0.35% | 2.5천 |
|---|
| 2026.09.17 | ₩25,755 | ₩26,061 | ₩25,560 | ₩25,833 | +0.30% | 3.1천 |
|---|
| 2026.09.16 | ₩25,333 | ₩25,473 | ₩25,108 | ₩25,108 | -0.89% | 3천 |
|---|
| 2026.09.15 | ₩25,326 | ₩26,035 | ₩25,326 | ₩25,461 | +0.53% | 1.2만 |
|---|
| 2026.09.14 | ₩25,794 | ₩26,061 | ₩25,694 | ₩25,745 | -0.19% | 2.5천 |
|---|
| 2026.09.11 | ₩25,567 | ₩25,928 | ₩25,540 | ₩25,674 | +0.42% | 4.5천 |
|---|
| 2026.09.10 | ₩26,355 | ₩26,355 | ₩25,767 | ₩25,767 | -2.23% | 2천 |
|---|
| 2026.09.09 | ₩26,863 | ₩26,863 | ₩26,424 | ₩26,424 | -1.64% | 3.6천 |
|---|
| 2026.09.08 | ₩27,398 | ₩27,398 | ₩26,997 | ₩27,009 | -1.42% | 2.4천 |
|---|
| 2026.09.04 | ₩26,997 | ₩27,371 | ₩26,997 | ₩27,258 | +0.97% | 1.9천 |
|---|
| 2026.09.03 | ₩27,398 | ₩27,398 | ₩26,997 | ₩27,131 | -0.98% | 4.3천 |
|---|
| 2026.09.02 | ₩27,264 | ₩27,270 | ₩27,264 | ₩27,270 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩26,903 | ₩27,177 | ₩26,903 | ₩27,153 | +0.93% | 7.3천 |
|---|
| 2026.08.31 | ₩26,957 | ₩26,997 | ₩26,863 | ₩26,863 | -0.35% | 1.2천 |
|---|
| 2026.08.28 | ₩27,398 | ₩27,398 | ₩26,997 | ₩26,997 | -1.46% | 4.6천 |
|---|
| 2026.08.27 | ₩27,398 | ₩27,610 | ₩27,398 | ₩27,439 | +0.15% | 6천 |
|---|
| 2026.08.26 | ₩26,997 | ₩28,480 | ₩26,937 | ₩27,358 | +1.34% | 6.8천 |
|---|
| 2026.08.25 | ₩26,730 | ₩27,264 | ₩26,730 | ₩27,058 | +1.23% | 1만 |
|---|
| 2026.08.24 | ₩26,596 | ₩26,690 | ₩26,329 | ₩26,608 | +0.05% | 1.8천 |
|---|
| 2026.08.21 | ₩26,449 | ₩26,516 | ₩26,449 | ₩26,488 | +0.15% | 2.3천 |
|---|
| 2026.08.20 | ₩26,863 | ₩26,863 | ₩26,329 | ₩26,541 | -1.20% | 3.5천 |
|---|
| 2026.08.19 | ₩26,061 | ₩26,770 | ₩25,981 | ₩26,663 | +2.31% | 1.1만 |
|---|
| 2026.08.18 | ₩25,807 | ₩25,928 | ₩25,727 | ₩25,928 | +0.47% | 1천 |
|---|
| 2026.08.17 | ₩25,660 | ₩25,741 | ₩25,660 | ₩25,729 | +0.27% | 2.9천 |
|---|
| 2026.08.14 | ₩25,393 | ₩25,594 | ₩25,393 | ₩25,594 | +0.79% | 1천 |
|---|
| 2026.08.13 | ₩24,992 | ₩25,259 | ₩24,992 | ₩25,151 | +0.64% | 3.1천 |
|---|
| 2026.08.12 | ₩24,992 | ₩24,992 | ₩24,859 | ₩24,959 | -0.13% | 2.3천 |
|---|
| 2026.08.11 | ₩24,992 | ₩25,259 | ₩24,992 | ₩25,080 | +0.35% | 1.5천 |
|---|
| 2026.08.10 | ₩24,725 | ₩24,889 | ₩24,712 | ₩24,889 | +0.66% | 1.2천 |
|---|
| 2026.08.07 | ₩24,591 | ₩24,591 | ₩24,484 | ₩24,534 | -0.23% | 1.8천 |
|---|
| 2026.08.06 | ₩24,324 | ₩24,458 | ₩24,324 | ₩24,413 | +0.37% | 1.1천 |
|---|
| 2026.08.05 | ₩24,190 | ₩24,284 | ₩23,976 | ₩24,057 | -0.55% | 4.4천 |
|---|
| 2026.08.04 | ₩24,324 | ₩24,324 | ₩23,836 | ₩24,140 | -0.76% | 2.4천 |
|---|
| 2026.08.03 | ₩24,324 | ₩24,324 | ₩23,923 | ₩24,121 | -0.84% | 1.8천 |
|---|
| 2026.07.31 | ₩24,057 | ₩24,101 | ₩23,789 | ₩24,101 | +0.18% | 1.6천 |
|---|
| 2026.07.30 | ₩24,043 | ₩24,190 | ₩24,043 | ₩24,168 | +0.52% | 1.5천 |
|---|
| 2026.07.29 | ₩23,776 | ₩23,923 | ₩23,749 | ₩23,916 | +0.59% | 2천 |
|---|
| 2026.07.28 | ₩23,816 | ₩24,043 | ₩23,650 | ₩23,656 | -0.67% | 3.1천 |
|---|
| 2026.07.27 | ₩24,364 | ₩24,364 | ₩23,916 | ₩23,916 | -1.84% | 3.4천 |
|---|
| 2026.07.24 | ₩24,217 | ₩24,217 | ₩23,979 | ₩23,979 | -0.98% | 1.5천 |
|---|
| 2026.07.23 | ₩24,197 | ₩24,444 | ₩24,197 | ₩24,261 | +0.27% | 2.2천 |
|---|
| 2026.07.22 | ₩24,230 | ₩24,230 | ₩24,230 | ₩24,230 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩24,190 | ₩24,200 | ₩24,050 | ₩24,200 | +0.04% | 1.5천 |
|---|
| 2026.07.20 | ₩24,043 | ₩24,190 | ₩23,923 | ₩24,057 | +0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩23,789 | ₩24,057 | ₩23,789 | ₩23,899 | +0.46% | 3.3천 |
|---|
| 2026.07.16 | ₩23,883 | ₩24,077 | ₩23,789 | ₩23,886 | +0.01% | 2.1천 |
|---|
| 2026.07.15 | ₩24,458 | ₩24,591 | ₩24,057 | ₩24,058 | -1.63% | 3.8천 |
|---|
| 2026.07.14 | ₩24,190 | ₩24,311 | ₩23,923 | ₩24,311 | +0.50% | 3.1천 |
|---|
| 2026.07.13 | ₩24,057 | ₩24,057 | ₩24,003 | ₩24,003 | -0.22% | 400 |
|---|
| 2026.07.10 | ₩24,190 | ₩24,190 | ₩23,589 | ₩23,986 | -0.85% | 3.1천 |
|---|
| 2026.07.09 | ₩24,190 | ₩24,431 | ₩24,190 | ₩24,332 | +0.59% | 1.5천 |
|---|
| 2026.07.08 | ₩24,578 | ₩24,578 | ₩24,190 | ₩24,388 | -0.77% | 1.8천 |
|---|
| 2026.07.07 | ₩24,057 | ₩24,591 | ₩24,057 | ₩24,591 | +2.22% | 3.3천 |
|---|
| 2026.07.06 | ₩23,789 | ₩24,316 | ₩23,789 | ₩24,091 | +1.27% | 2.7천 |
|---|
| 2026.07.02 | ₩24,043 | ₩24,170 | ₩23,791 | ₩23,995 | -0.20% | 3천 |
|---|
| 2026.07.01 | ₩24,190 | ₩24,324 | ₩23,682 | ₩23,789 | -1.66% | 1.1만 |
|---|
| 2026.06.30 | ₩23,789 | ₩23,923 | ₩23,789 | ₩23,916 | +0.53% | 1천 |
|---|
| 2026.06.29 | ₩23,255 | ₩23,709 | ₩23,163 | ₩23,656 | +1.72% | 5.4천 |
|---|
| 2026.06.26 | ₩22,580 | ₩23,188 | ₩22,580 | ₩23,188 | +2.69% | 3.4천 |
|---|
| 2026.06.25 | ₩22,359 | ₩22,653 | ₩22,359 | ₩22,566 | +0.93% | 1.2만 |
|---|
| 2026.06.24 | ₩23,121 | ₩23,121 | ₩22,987 | ₩22,995 | -0.54% | 600 |
|---|
| 2026.06.23 | ₩22,894 | ₩23,241 | ₩22,894 | ₩23,122 | +1.00% | 7.1천 |
|---|
| 2026.06.22 | ₩22,854 | ₩22,854 | ₩22,820 | ₩22,820 | -0.15% | 200 |
|---|
| 2026.06.18 | ₩23,121 | ₩23,121 | ₩22,667 | ₩22,747 | -1.62% | 2.4천 |
|---|
| 2026.06.17 | ₩23,255 | ₩23,255 | ₩23,196 | ₩23,196 | -0.25% | 400 |
|---|
| 2026.06.16 | ₩22,989 | ₩23,188 | ₩22,989 | ₩23,121 | +0.58% | 2.1천 |
|---|
| 2026.06.15 | ₩23,388 | ₩23,388 | ₩23,121 | ₩23,219 | -0.73% | 2.8천 |
|---|
| 2026.06.12 | ₩23,388 | ₩23,522 | ₩23,388 | ₩23,434 | +0.19% | 700 |
|---|
| 2026.06.11 | ₩23,362 | ₩23,656 | ₩23,362 | ₩23,510 | +0.64% | 1.7천 |
|---|
| 2026.06.10 | ₩22,987 | ₩23,388 | ₩22,987 | ₩23,252 | +1.15% | 1.1천 |
|---|
| 2026.06.09 | ₩22,854 | ₩23,008 | ₩22,854 | ₩22,991 | +0.60% | 1.6천 |
|---|
| 2026.06.08 | ₩22,587 | ₩22,854 | ₩22,587 | ₩22,726 | +0.62% | 1.7천 |
|---|
| 2026.06.05 | ₩22,987 | ₩22,987 | ₩22,453 | ₩22,520 | -2.03% | 5.6천 |
|---|
| 2026.06.04 | ₩22,854 | ₩23,375 | ₩22,854 | ₩23,168 | +1.37% | 2.5천 |
|---|
| 2026.06.03 | ₩22,854 | ₩22,854 | ₩22,659 | ₩22,659 | -0.85% | 3.4천 |
|---|
| 2026.06.02 | ₩23,442 | ₩23,442 | ₩22,854 | ₩22,922 | -2.22% | 4.1천 |
|---|
| 2026.06.01 | ₩23,522 | ₩23,522 | ₩23,228 | ₩23,260 | -1.11% | 3천 |
|---|
| 2026.05.29 | ₩23,923 | ₩23,923 | ₩23,589 | ₩23,656 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩23,642 | ₩23,789 | ₩23,642 | ₩23,735 | +0.39% | 1.6천 |
|---|
| 2026.05.27 | ₩23,388 | ₩23,522 | ₩23,388 | ₩23,439 | +0.22% | 1.2천 |
|---|
| 2026.05.26 | ₩23,656 | ₩23,656 | ₩23,482 | ₩23,482 | -0.73% | 600 |
|---|
| 2026.05.22 | ₩23,656 | ₩23,896 | ₩23,652 | ₩23,652 | -0.02% | 800 |
|---|
| 2026.05.21 | ₩23,388 | ₩23,656 | ₩23,388 | ₩23,534 | +0.62% | 2.7천 |
|---|
| 2026.05.20 | ₩22,987 | ₩23,255 | ₩22,987 | ₩23,253 | +1.16% | 1.7천 |
|---|
| 2026.05.19 | ₩23,255 | ₩23,255 | ₩22,921 | ₩23,112 | -0.61% | 1.3천 |
|---|
| 2026.05.18 | ₩23,716 | ₩23,716 | ₩23,388 | ₩23,442 | -1.16% | 3.2천 |
|---|
| 2026.05.15 | ₩24,458 | ₩24,458 | ₩24,057 | ₩24,070 | -1.58% | 2.2천 |
|---|
| 2026.05.14 | ₩24,484 | ₩24,725 | ₩24,472 | ₩24,716 | +0.94% | 2.3천 |
|---|
| 2026.05.13 | ₩24,324 | ₩24,458 | ₩24,317 | ₩24,458 | +0.55% | 1.3천 |
|---|
| 2026.05.12 | ₩24,431 | ₩24,551 | ₩24,085 | ₩24,397 | -0.14% | 7만 |
|---|
| 2026.05.11 | ₩24,057 | ₩24,324 | ₩24,057 | ₩24,264 | +0.86% | 3.5천 |
|---|
| 2026.05.08 | ₩23,736 | ₩23,950 | ₩23,522 | ₩23,950 | +0.90% | 8천 |
|---|
| 2026.05.07 | ₩23,656 | ₩23,723 | ₩23,656 | ₩23,657 | +0.01% | 600 |
|---|
| 2026.05.06 | ₩23,656 | ₩23,789 | ₩23,576 | ₩23,775 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,388 | ₩23,522 | ₩23,255 | ₩23,522 | +0.57% | 1.9천 |
|---|
| 2026.05.04 | ₩22,854 | ₩23,322 | ₩22,854 | ₩23,322 | +2.05% | 3.9천 |
|---|
| 2026.05.01 | ₩22,987 | ₩22,987 | ₩22,720 | ₩22,760 | -0.99% | 2.8천 |
|---|
| 2026.04.30 | ₩22,453 | ₩22,721 | ₩22,453 | ₩22,721 | +1.20% | 1.8천 |
|---|
| 2026.04.29 | ₩22,333 | ₩22,386 | ₩22,186 | ₩22,319 | -0.06% | 15.9만 |
|---|
| 2026.04.28 | ₩22,440 | ₩22,453 | ₩22,188 | ₩22,321 | -0.53% | 7.6천 |
|---|
| 2026.04.27 | ₩22,319 | ₩22,319 | ₩22,275 | ₩22,275 | -0.20% | 500 |
|---|
| 2026.04.24 | ₩22,319 | ₩22,319 | ₩22,318 | ₩22,318 | -0.01% | 500 |
|---|
| 2026.04.23 | ₩22,587 | ₩22,600 | ₩22,199 | ₩22,319 | -1.18% | 9.5만 |
|---|
| 2026.04.22 | ₩22,787 | ₩22,854 | ₩22,720 | ₩22,721 | -0.29% | 7천 |
|---|
| 2026.04.21 | ₩23,362 | ₩23,362 | ₩22,846 | ₩22,846 | -2.21% | 5.2천 |
|---|
| 2026.04.20 | ₩23,388 | ₩23,388 | ₩23,245 | ₩23,245 | -0.61% | 1.1천 |
|---|
| 2026.04.17 | ₩23,255 | ₩23,255 | ₩23,054 | ₩23,161 | -0.40% | 1.6만 |
|---|
| 2026.04.16 | ₩22,453 | ₩23,121 | ₩22,453 | ₩23,106 | +2.91% | 3.7천 |
|---|
| 2026.04.15 | ₩22,186 | ₩22,358 | ₩22,179 | ₩22,358 | +0.78% | 1.2천 |
|---|
| 2026.04.14 | ₩21,918 | ₩22,119 | ₩21,918 | ₩22,057 | +0.63% | 2.7천 |
|---|
| 2026.04.13 | ₩21,892 | ₩21,905 | ₩21,825 | ₩21,905 | +0.06% | 800 |
|---|
| 2026.04.10 | ₩22,052 | ₩22,052 | ₩21,651 | ₩21,793 | -1.18% | 7.2천 |
|---|
| 2026.04.09 | ₩21,651 | ₩21,958 | ₩21,551 | ₩21,958 | +1.42% | 4.3천 |
|---|
| 2026.04.08 | ₩21,250 | ₩21,397 | ₩21,250 | ₩21,259 | +0.04% | 400 |
|---|
| 2026.04.07 | ₩21,210 | ₩21,330 | ₩21,076 | ₩21,294 | +0.40% | 3.1천 |
|---|
| 2026.04.06 | ₩21,424 | ₩21,424 | ₩21,131 | ₩21,131 | -1.37% | 1.3천 |
|---|
| 2026.04.02 | ₩21,103 | ₩21,651 | ₩20,849 | ₩21,187 | +0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩21,063 | ₩21,063 | ₩20,850 | ₩20,933 | -0.62% | 800 |
|---|
| 2026.03.31 | ₩20,074 | ₩20,789 | ₩20,074 | ₩20,789 | +3.56% | 1.3천 |
|---|
| 2026.03.30 | ₩20,555 | ₩21,330 | ₩19,914 | ₩20,328 | -1.11% | 1.1만 |
|---|
| 2026.03.27 | ₩21,009 | ₩21,638 | ₩20,609 | ₩20,675 | -1.59% | 5.4천 |
|---|
| 2026.03.26 | ₩20,916 | ₩21,557 | ₩20,742 | ₩20,948 | +0.15% | 5.7천 |
|---|
| 2026.03.25 | ₩21,758 | ₩22,065 | ₩21,694 | ₩21,799 | +0.19% | 8.5천 |
|---|
| 2026.03.24 | ₩22,199 | ₩22,199 | ₩21,544 | ₩21,571 | -2.83% | 7.6천 |
|---|
| 2026.03.23 | ₩22,252 | ₩22,426 | ₩22,084 | ₩22,310 | +0.26% | 7.8천 |
|---|
| 2026.03.20 | ₩22,747 | ₩22,961 | ₩22,466 | ₩22,466 | -1.23% | 4.5천 |
|---|
| 2026.03.19 | ₩22,613 | ₩22,867 | ₩22,573 | ₩22,780 | +0.74% | 7.1천 |
|---|
| 2026.03.18 | ₩23,121 | ₩23,121 | ₩22,657 | ₩22,657 | -2.01% | 1.2천 |
|---|
| 2026.03.17 | ₩22,747 | ₩23,001 | ₩22,742 | ₩23,001 | +1.12% | 2.3천 |
|---|
| 2026.03.16 | ₩22,840 | ₩22,867 | ₩22,613 | ₩22,778 | -0.28% | 5.2천 |
|---|
| 2026.03.13 | ₩22,828 | ₩22,828 | ₩22,422 | ₩22,422 | -1.78% | 2.6천 |
|---|
| 2026.03.12 | ₩23,255 | ₩23,255 | ₩22,747 | ₩22,818 | -1.88% | 4.4천 |
|---|
| 2026.03.11 | ₩23,362 | ₩23,509 | ₩23,209 | ₩23,386 | +0.10% | 2.2만 |
|---|
| 2026.03.10 | ₩22,907 | ₩23,255 | ₩22,907 | ₩23,179 | +1.18% | 3.7천 |
|---|
| 2026.03.09 | ₩22,613 | ₩22,854 | ₩22,440 | ₩22,779 | +0.73% | 12.5만 |
|---|
| 2026.03.06 | ₩22,787 | ₩22,798 | ₩22,720 | ₩22,798 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩22,987 | ₩22,987 | ₩22,915 | ₩22,915 | -0.31% | 2.1천 |
|---|
| 2026.03.04 | ₩23,121 | ₩23,188 | ₩23,062 | ₩23,076 | -0.20% | 2.3천 |
|---|
| 2026.03.03 | ₩23,081 | ₩23,081 | ₩22,720 | ₩22,754 | -1.42% | 6.6천 |
|---|
| 2026.03.02 | ₩23,121 | ₩23,255 | ₩22,854 | ₩23,148 | +0.12% | 3.9천 |
|---|
| 2026.02.27 | ₩22,854 | ₩23,228 | ₩22,854 | ₩23,113 | +1.13% | 5.6천 |
|---|
| 2026.02.26 | ₩23,128 | ₩23,295 | ₩23,121 | ₩23,145 | +0.08% | 2.5천 |
|---|
| 2026.02.25 | ₩22,854 | ₩23,388 | ₩22,854 | ₩23,080 | +0.99% | 7.8천 |
|---|
| 2026.02.24 | ₩22,587 | ₩22,760 | ₩22,480 | ₩22,695 | +0.48% | 1만 |
|---|
| 2026.02.23 | ₩22,266 | ₩22,453 | ₩22,199 | ₩22,354 | +0.40% | 5.1천 |
|---|
| 2026.02.20 | ₩22,299 | ₩22,371 | ₩22,186 | ₩22,288 | -0.05% | 2.4천 |
|---|
| 2026.02.19 | ₩22,280 | ₩22,280 | ₩22,280 | ₩22,280 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩22,039 | ₩22,319 | ₩22,039 | ₩22,187 | +0.67% | 1.5천 |
|---|
| 2026.02.17 | ₩21,892 | ₩22,186 | ₩21,892 | ₩22,095 | +0.93% | 2.6천 |
|---|
| 2026.02.13 | ₩21,798 | ₩21,925 | ₩21,775 | ₩21,775 | -0.10% | 1.6천 |
|---|
| 2026.02.12 | ₩21,932 | ₩21,932 | ₩21,858 | ₩21,877 | -0.25% | 1.3천 |
|---|
| 2026.02.11 | ₩21,918 | ₩22,092 | ₩21,918 | ₩22,092 | +0.79% | 400 |
|---|
| 2026.02.10 | ₩21,892 | ₩22,186 | ₩21,892 | ₩22,141 | +1.14% | 3.8천 |
|---|
| 2026.02.09 | ₩21,517 | ₩22,052 | ₩21,517 | ₩21,871 | +1.65% | 5.9천 |
|---|
| 2026.02.06 | ₩21,183 | ₩21,638 | ₩20,502 | ₩21,517 | +1.58% | 2.9천 |
|---|
| 2026.02.05 | ₩22,023 | ₩22,023 | ₩21,517 | ₩21,525 | -2.26% | 2.2천 |
|---|
| 2026.02.04 | ₩22,333 | ₩22,333 | ₩22,025 | ₩22,032 | -1.35% | 2.6천 |
|---|
| 2026.02.03 | ₩22,399 | ₩22,587 | ₩22,319 | ₩22,457 | +0.26% | 2천 |
|---|
| 2026.02.02 | ₩22,186 | ₩22,358 | ₩21,870 | ₩22,243 | +0.26% | 1.2만 |
|---|
| 2026.01.30 | ₩22,186 | ₩22,186 | ₩21,671 | ₩22,109 | -0.34% | 2.8천 |
|---|
| 2026.01.29 | ₩22,453 | ₩22,453 | ₩22,284 | ₩22,284 | -0.75% | 1.7천 |
|---|
| 2026.01.28 | ₩22,720 | ₩22,720 | ₩22,516 | ₩22,516 | -0.90% | 2.9천 |
|---|
| 2026.01.27 | ₩22,961 | ₩22,961 | ₩22,640 | ₩22,848 | -0.49% | 4.4천 |
|---|
| 2026.01.26 | ₩23,094 | ₩23,094 | ₩22,800 | ₩22,954 | -0.61% | 5.9천 |
|---|
| 2026.01.23 | ₩23,629 | ₩23,656 | ₩23,438 | ₩23,438 | -0.81% | 2천 |
|---|
| 2026.01.22 | ₩23,255 | ₩23,542 | ₩23,228 | ₩23,542 | +1.24% | 3.2천 |
|---|
| 2026.01.21 | ₩23,121 | ₩23,129 | ₩23,054 | ₩23,129 | +0.03% | 1.1천 |
|---|
| 2026.01.20 | ₩23,616 | ₩23,616 | ₩23,121 | ₩23,243 | -1.58% | 3.2천 |
|---|
| 2026.01.16 | ₩23,255 | ₩23,923 | ₩23,255 | ₩23,459 | +0.88% | 2.6천 |
|---|
| 2026.01.15 | ₩23,121 | ₩23,167 | ₩23,068 | ₩23,138 | +0.08% | 5천 |
|---|
| 2026.01.14 | ₩22,907 | ₩23,101 | ₩22,907 | ₩23,089 | +0.79% | 1천 |
|---|
| 2026.01.13 | ₩22,974 | ₩22,974 | ₩22,931 | ₩22,931 | -0.19% | 600 |
|---|
| 2026.01.12 | ₩23,255 | ₩23,388 | ₩22,640 | ₩22,814 | -1.90% | 3.8천 |
|---|
| 2026.01.09 | ₩23,018 | ₩23,121 | ₩22,867 | ₩23,117 | +0.43% | 2.6천 |
|---|
| 2026.01.08 | ₩22,947 | ₩23,052 | ₩22,934 | ₩22,934 | -0.06% | 4.3천 |
|---|
| 2026.01.07 | ₩22,587 | ₩23,148 | ₩22,587 | ₩22,957 | +1.64% | 1.4만 |
|---|
| 2026.01.06 | ₩22,453 | ₩22,464 | ₩22,393 | ₩22,422 | -0.14% | 1.7천 |
|---|
| 2026.01.05 | ₩22,587 | ₩22,587 | ₩22,319 | ₩22,393 | -0.86% | 1.6천 |
|---|
| 2026.01.02 | ₩22,306 | ₩22,520 | ₩22,306 | ₩22,453 | +0.66% | 3.6천 |
|---|
| 2025.12.31 | ₩22,263 | ₩22,286 | ₩22,263 | ₩22,286 | +0.10% | 700 |
|---|
| 2025.12.30 | ₩22,159 | ₩22,319 | ₩22,159 | ₩22,170 | +0.05% | 6.9천 |
|---|
| 2025.12.29 | ₩22,186 | ₩22,252 | ₩22,159 | ₩22,198 | +0.05% | 3.9천 |
|---|
| 2025.12.26 | ₩22,073 | ₩22,151 | ₩21,998 | ₩22,151 | +0.35% | 900 |
|---|
| 2025.12.24 | ₩22,052 | ₩22,092 | ₩21,985 | ₩22,092 | +0.18% | 900 |
|---|
| 2025.12.23 | ₩22,319 | ₩22,386 | ₩22,093 | ₩22,127 | -0.86% | 4.8천 |
|---|
| 2025.12.22 | ₩23,081 | ₩23,255 | ₩22,931 | ₩23,173 | +0.40% | 6.5천 |
|---|
| 2025.12.19 | ₩22,854 | ₩22,907 | ₩22,667 | ₩22,862 | +0.04% | 7.4천 |
|---|
| 2025.12.18 | ₩22,720 | ₩22,854 | ₩22,655 | ₩22,655 | -0.29% | 600 |
|---|
| 2025.12.17 | ₩22,934 | ₩22,934 | ₩22,506 | ₩22,506 | -1.86% | 3.3천 |
|---|
| 2025.12.16 | ₩23,121 | ₩23,121 | ₩22,824 | ₩22,824 | -1.28% | 5.7천 |
|---|
| 2025.12.15 | ₩23,923 | ₩23,923 | ₩23,148 | ₩23,148 | -3.24% | 3.5천 |
|---|
| 2025.12.12 | ₩23,923 | ₩24,210 | ₩23,923 | ₩24,057 | +0.56% | 1.6천 |
|---|
| 2025.12.11 | ₩23,789 | ₩23,910 | ₩23,789 | ₩23,849 | +0.25% | 2.2천 |
|---|
| 2025.12.10 | ₩23,592 | ₩23,662 | ₩23,589 | ₩23,662 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩23,589 | ₩23,681 | ₩23,522 | ₩23,629 | +0.17% | 1.4천 |
|---|
| 2025.12.08 | ₩24,017 | ₩24,017 | ₩23,549 | ₩23,588 | -1.79% | 2.4천 |
|---|
| 2025.12.05 | ₩24,003 | ₩24,017 | ₩23,928 | ₩23,928 | -0.31% | 2천 |
|---|
| 2025.12.04 | ₩23,863 | ₩23,931 | ₩23,863 | ₩23,931 | +0.29% | 900 |
|---|
| 2025.12.03 | ₩23,576 | ₩23,669 | ₩23,576 | ₩23,669 | +0.40% | 300 |
|---|
| 2025.12.02 | ₩24,190 | ₩24,190 | ₩23,656 | ₩23,662 | -2.18% | 3.5천 |
|---|
| 2025.12.01 | ₩24,059 | ₩24,070 | ₩23,996 | ₩23,998 | -0.26% | 1.3천 |
|---|
| 2025.11.28 | ₩23,789 | ₩24,324 | ₩23,789 | ₩24,157 | +1.54% | 3.4천 |
|---|
| 2025.11.26 | ₩22,987 | ₩23,522 | ₩22,987 | ₩23,502 | +2.24% | 1.5천 |
|---|
| 2025.11.25 | ₩22,600 | ₩22,923 | ₩22,600 | ₩22,923 | +1.43% | 5.3천 |
|---|
| 2025.11.24 | ₩22,427 | ₩22,458 | ₩22,427 | ₩22,458 | +0.14% | 600 |
|---|
| 2025.11.21 | ₩21,865 | ₩22,306 | ₩21,865 | ₩22,216 | +1.61% | 1.7천 |
|---|
| 2025.11.20 | ₩22,426 | ₩22,426 | ₩22,116 | ₩22,116 | -1.38% | 3.7천 |
|---|
| 2025.11.19 | ₩22,587 | ₩22,613 | ₩22,444 | ₩22,444 | -0.63% | 2.5천 |
|---|
| 2025.11.18 | ₩21,718 | ₩22,560 | ₩21,718 | ₩22,433 | +3.29% | 8.7천 |
|---|
| 2025.11.17 | ₩21,477 | ₩21,878 | ₩21,451 | ₩21,793 | +1.47% | 5.5천 |
|---|
| 2025.11.14 | ₩21,370 | ₩21,424 | ₩21,281 | ₩21,281 | -0.42% | 1.1천 |
|---|
| 2025.11.13 | ₩22,052 | ₩22,052 | ₩21,191 | ₩21,191 | -3.90% | 4.4천 |
|---|
| 2025.11.12 | ₩21,517 | ₩22,292 | ₩21,517 | ₩22,191 | +3.13% | 2.9천 |
|---|
| 2025.11.11 | ₩21,589 | ₩21,841 | ₩21,589 | ₩21,841 | +1.16% | 1.8천 |
|---|
| 2025.11.10 | ₩21,384 | ₩21,464 | ₩21,233 | ₩21,460 | +0.36% | 2.6천 |
|---|
| 2025.11.07 | ₩20,862 | ₩21,651 | ₩20,264 | ₩21,170 | +1.47% | 5.4천 |
|---|
| 2025.11.06 | ₩21,370 | ₩21,410 | ₩21,223 | ₩21,263 | -0.50% | 3.5천 |
|---|
| 2025.11.05 | ₩21,688 | ₩21,745 | ₩21,499 | ₩21,499 | -0.88% | 2.6천 |
|---|
| 2025.11.04 | ₩22,252 | ₩22,252 | ₩21,825 | ₩21,825 | -1.92% | 300 |
|---|
| 2025.11.03 | ₩22,854 | ₩22,854 | ₩22,453 | ₩22,453 | -1.75% | 1.7천 |
|---|
| 2025.10.31 | ₩22,854 | ₩22,987 | ₩22,854 | ₩22,981 | +0.56% | 1.7천 |
|---|
| 2025.10.30 | ₩22,854 | ₩22,923 | ₩22,854 | ₩22,923 | +0.30% | 1천 |
|---|
| 2025.10.29 | ₩22,854 | ₩22,987 | ₩22,808 | ₩22,808 | -0.20% | 2.6천 |
|---|
| 2025.10.28 | ₩23,121 | ₩23,175 | ₩22,987 | ₩23,006 | -0.50% | 4.6천 |
|---|
| 2025.10.27 | ₩23,255 | ₩23,255 | ₩22,881 | ₩23,255 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩22,987 | ₩23,255 | ₩22,987 | ₩23,196 | +0.91% | 2.2천 |
|---|
| 2025.10.23 | ₩23,388 | ₩23,388 | ₩23,121 | ₩23,335 | -0.23% | 5.6천 |
|---|
| 2025.10.22 | ₩24,057 | ₩24,057 | ₩23,255 | ₩23,617 | -1.83% | 8.4천 |
|---|
| 2025.10.21 | ₩23,682 | ₩24,057 | ₩23,682 | ₩23,996 | +1.33% | 2.2천 |
|---|
| 2025.10.20 | ₩22,600 | ₩23,542 | ₩22,600 | ₩23,542 | +4.17% | 1.4천 |
|---|
| 2025.10.17 | ₩22,445 | ₩22,445 | ₩22,065 | ₩22,425 | -0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩22,533 | ₩22,533 | ₩22,065 | ₩22,286 | -1.10% | 1.6천 |
|---|
| 2025.10.15 | ₩21,985 | ₩22,441 | ₩21,985 | ₩22,441 | +2.07% | 2.9천 |
|---|
| 2025.10.14 | ₩21,563 | ₩21,785 | ₩21,563 | ₩21,628 | +0.30% | 6.2천 |
|---|
| 2025.10.13 | ₩21,156 | ₩21,614 | ₩21,009 | ₩21,614 | +2.16% | 5.1천 |
|---|
| 2025.10.10 | ₩21,785 | ₩21,785 | ₩21,242 | ₩21,242 | -2.49% | 600 |
|---|