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 | ₩22,798 | ₩23,022 | ₩22,798 | ₩23,022 | +0.98% | 400 |
| 2026.10.08 | ₩22,665 | ₩22,844 | ₩22,624 | ₩22,844 | +0.79% | 4천 |
| 2026.10.07 | ₩22,598 | ₩22,825 | ₩22,397 | ₩22,531 | -0.30% | 10.7만 |
| 2026.10.06 | ₩23,106 | ₩23,440 | ₩22,665 | ₩22,825 | -1.22% | 4.8천 |
| 2026.10.05 | ₩21,662 | ₩23,092 | ₩21,662 | ₩23,079 | +6.54% | 4.5천 |
| 2026.10.02 | ₩22,806 | ₩22,806 | ₩22,806 | ₩22,806 | 0.00% | 300 |
| 2026.10.01 | ₩23,400 | ₩23,400 | ₩23,166 | ₩23,230 | -0.73% | 2.2천 |
| 2026.09.30 | ₩23,467 | ₩24,229 | ₩23,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,460 |
| -0.03% |
| 9.6천 |
| 2026.09.29 | ₩23,467 | ₩24,069 | ₩23,349 | ₩23,349 | -0.50% | 6.4천 |
|---|
| 2026.09.28 | ₩23,895 | ₩23,895 | ₩23,381 | ₩23,381 | -2.15% | 400 |
|---|
| 2026.09.25 | ₩23,694 | ₩23,694 | ₩23,199 | ₩23,440 | -1.07% | 2천 |
|---|
| 2026.09.24 | ₩24,764 | ₩25,011 | ₩24,550 | ₩25,011 | +1.00% | 1.3만 |
|---|
| 2026.09.23 | ₩25,673 | ₩25,673 | ₩25,022 | ₩25,022 | -2.54% | 3.8천 |
|---|
| 2026.09.22 | ₩25,807 | ₩26,074 | ₩25,719 | ₩25,719 | -0.34% | 5.9천 |
|---|
| 2026.09.21 | ₩25,954 | ₩26,074 | ₩25,673 | ₩25,803 | -0.58% | 3.7천 |
|---|
| 2026.09.18 | ₩25,954 | ₩25,954 | ₩25,860 | ₩25,863 | -0.35% | 2.5천 |
|---|
| 2026.09.17 | ₩25,768 | ₩26,074 | ₩25,573 | ₩25,846 | +0.30% | 3.1천 |
|---|
| 2026.09.16 | ₩25,345 | ₩25,486 | ₩25,121 | ₩25,121 | -0.89% | 3천 |
|---|
| 2026.09.15 | ₩25,339 | ₩26,047 | ₩25,339 | ₩25,474 | +0.53% | 1.2만 |
|---|
| 2026.09.14 | ₩25,807 | ₩26,074 | ₩25,707 | ₩25,757 | -0.19% | 2.5천 |
|---|
| 2026.09.11 | ₩25,579 | ₩25,941 | ₩25,553 | ₩25,686 | +0.42% | 4.5천 |
|---|
| 2026.09.10 | ₩26,368 | ₩26,368 | ₩25,780 | ₩25,780 | -2.23% | 2천 |
|---|
| 2026.09.09 | ₩26,877 | ₩26,877 | ₩26,437 | ₩26,437 | -1.64% | 3.6천 |
|---|
| 2026.09.08 | ₩27,411 | ₩27,411 | ₩27,010 | ₩27,022 | -1.42% | 2.4천 |
|---|
| 2026.09.04 | ₩27,010 | ₩27,385 | ₩27,010 | ₩27,271 | +0.97% | 1.9천 |
|---|
| 2026.09.03 | ₩27,411 | ₩27,411 | ₩27,010 | ₩27,144 | -0.98% | 4.3천 |
|---|
| 2026.09.02 | ₩27,278 | ₩27,283 | ₩27,278 | ₩27,283 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩26,917 | ₩27,191 | ₩26,917 | ₩27,167 | +0.93% | 7.3천 |
|---|
| 2026.08.31 | ₩26,970 | ₩27,010 | ₩26,877 | ₩26,877 | -0.35% | 1.2천 |
|---|
| 2026.08.28 | ₩27,411 | ₩27,411 | ₩27,010 | ₩27,010 | -1.46% | 4.6천 |
|---|
| 2026.08.27 | ₩27,411 | ₩27,624 | ₩27,411 | ₩27,453 | +0.15% | 6천 |
|---|
| 2026.08.26 | ₩27,010 | ₩28,494 | ₩26,950 | ₩27,371 | +1.34% | 6.8천 |
|---|
| 2026.08.25 | ₩26,743 | ₩27,278 | ₩26,743 | ₩27,072 | +1.23% | 1만 |
|---|
| 2026.08.24 | ₩26,609 | ₩26,703 | ₩26,342 | ₩26,621 | +0.05% | 1.8천 |
|---|
| 2026.08.21 | ₩26,462 | ₩26,529 | ₩26,462 | ₩26,501 | +0.15% | 2.3천 |
|---|
| 2026.08.20 | ₩26,877 | ₩26,877 | ₩26,342 | ₩26,554 | -1.20% | 3.5천 |
|---|
| 2026.08.19 | ₩26,074 | ₩26,783 | ₩25,994 | ₩26,676 | +2.31% | 1.1만 |
|---|
| 2026.08.18 | ₩25,820 | ₩25,941 | ₩25,740 | ₩25,941 | +0.47% | 1천 |
|---|
| 2026.08.17 | ₩25,673 | ₩25,753 | ₩25,673 | ₩25,741 | +0.27% | 2.9천 |
|---|
| 2026.08.14 | ₩25,406 | ₩25,606 | ₩25,406 | ₩25,606 | +0.79% | 1천 |
|---|
| 2026.08.13 | ₩25,005 | ₩25,272 | ₩25,005 | ₩25,164 | +0.64% | 3.1천 |
|---|
| 2026.08.12 | ₩25,005 | ₩25,005 | ₩24,871 | ₩24,971 | -0.13% | 2.3천 |
|---|
| 2026.08.11 | ₩25,005 | ₩25,272 | ₩25,005 | ₩25,093 | +0.35% | 1.5천 |
|---|
| 2026.08.10 | ₩24,737 | ₩24,902 | ₩24,724 | ₩24,902 | +0.66% | 1.2천 |
|---|
| 2026.08.07 | ₩24,603 | ₩24,603 | ₩24,496 | ₩24,546 | -0.23% | 1.8천 |
|---|
| 2026.08.06 | ₩24,336 | ₩24,470 | ₩24,336 | ₩24,426 | +0.37% | 1.1천 |
|---|
| 2026.08.05 | ₩24,202 | ₩24,296 | ₩23,988 | ₩24,069 | -0.55% | 4.4천 |
|---|
| 2026.08.04 | ₩24,336 | ₩24,336 | ₩23,848 | ₩24,151 | -0.76% | 2.4천 |
|---|
| 2026.08.03 | ₩24,336 | ₩24,336 | ₩23,935 | ₩24,133 | -0.84% | 1.8천 |
|---|
| 2026.07.31 | ₩24,069 | ₩24,113 | ₩23,801 | ₩24,113 | +0.18% | 1.6천 |
|---|
| 2026.07.30 | ₩24,055 | ₩24,202 | ₩24,055 | ₩24,180 | +0.52% | 1.5천 |
|---|
| 2026.07.29 | ₩23,788 | ₩23,935 | ₩23,761 | ₩23,928 | +0.59% | 2천 |
|---|
| 2026.07.28 | ₩23,828 | ₩24,055 | ₩23,662 | ₩23,667 | -0.67% | 3.1천 |
|---|
| 2026.07.27 | ₩24,376 | ₩24,376 | ₩23,928 | ₩23,928 | -1.84% | 3.4천 |
|---|
| 2026.07.24 | ₩24,229 | ₩24,229 | ₩23,991 | ₩23,991 | -0.98% | 1.5천 |
|---|
| 2026.07.23 | ₩24,209 | ₩24,456 | ₩24,209 | ₩24,273 | +0.27% | 2.2천 |
|---|
| 2026.07.22 | ₩24,242 | ₩24,242 | ₩24,242 | ₩24,242 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩24,202 | ₩24,212 | ₩24,062 | ₩24,212 | +0.04% | 1.5천 |
|---|
| 2026.07.20 | ₩24,055 | ₩24,202 | ₩23,935 | ₩24,069 | +0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩23,801 | ₩24,069 | ₩23,801 | ₩23,911 | +0.46% | 3.3천 |
|---|
| 2026.07.16 | ₩23,895 | ₩24,089 | ₩23,801 | ₩23,897 | +0.01% | 2.1천 |
|---|
| 2026.07.15 | ₩24,470 | ₩24,603 | ₩24,069 | ₩24,070 | -1.63% | 3.8천 |
|---|
| 2026.07.14 | ₩24,202 | ₩24,323 | ₩23,935 | ₩24,323 | +0.50% | 3.1천 |
|---|
| 2026.07.13 | ₩24,069 | ₩24,069 | ₩24,015 | ₩24,015 | -0.22% | 400 |
|---|
| 2026.07.10 | ₩24,202 | ₩24,202 | ₩23,601 | ₩23,998 | -0.85% | 3.1천 |
|---|
| 2026.07.09 | ₩24,202 | ₩24,443 | ₩24,202 | ₩24,344 | +0.59% | 1.5천 |
|---|
| 2026.07.08 | ₩24,590 | ₩24,590 | ₩24,202 | ₩24,400 | -0.77% | 1.8천 |
|---|
| 2026.07.07 | ₩24,069 | ₩24,603 | ₩24,069 | ₩24,603 | +2.22% | 3.3천 |
|---|
| 2026.07.06 | ₩23,801 | ₩24,328 | ₩23,801 | ₩24,103 | +1.27% | 2.7천 |
|---|
| 2026.07.02 | ₩24,055 | ₩24,182 | ₩23,802 | ₩24,007 | -0.20% | 3천 |
|---|
| 2026.07.01 | ₩24,202 | ₩24,336 | ₩23,694 | ₩23,801 | -1.66% | 1.1만 |
|---|
| 2026.06.30 | ₩23,801 | ₩23,935 | ₩23,801 | ₩23,928 | +0.53% | 1천 |
|---|
| 2026.06.29 | ₩23,266 | ₩23,721 | ₩23,174 | ₩23,667 | +1.72% | 5.4천 |
|---|
| 2026.06.26 | ₩22,591 | ₩23,199 | ₩22,591 | ₩23,199 | +2.69% | 3.4천 |
|---|
| 2026.06.25 | ₩22,370 | ₩22,665 | ₩22,370 | ₩22,578 | +0.93% | 1.2만 |
|---|
| 2026.06.24 | ₩23,133 | ₩23,133 | ₩22,999 | ₩23,007 | -0.54% | 600 |
|---|
| 2026.06.23 | ₩22,905 | ₩23,253 | ₩22,905 | ₩23,134 | +1.00% | 7.1천 |
|---|
| 2026.06.22 | ₩22,865 | ₩22,865 | ₩22,832 | ₩22,832 | -0.15% | 200 |
|---|
| 2026.06.18 | ₩23,133 | ₩23,133 | ₩22,678 | ₩22,758 | -1.62% | 2.4천 |
|---|
| 2026.06.17 | ₩23,266 | ₩23,266 | ₩23,207 | ₩23,207 | -0.25% | 400 |
|---|
| 2026.06.16 | ₩23,000 | ₩23,199 | ₩23,000 | ₩23,133 | +0.58% | 2.1천 |
|---|
| 2026.06.15 | ₩23,400 | ₩23,400 | ₩23,133 | ₩23,230 | -0.73% | 2.8천 |
|---|
| 2026.06.12 | ₩23,400 | ₩23,534 | ₩23,400 | ₩23,445 | +0.19% | 700 |
|---|
| 2026.06.11 | ₩23,373 | ₩23,667 | ₩23,373 | ₩23,522 | +0.64% | 1.7천 |
|---|
| 2026.06.10 | ₩22,999 | ₩23,400 | ₩22,999 | ₩23,264 | +1.15% | 1.1천 |
|---|
| 2026.06.09 | ₩22,865 | ₩23,019 | ₩22,865 | ₩23,003 | +0.60% | 1.6천 |
|---|
| 2026.06.08 | ₩22,598 | ₩22,865 | ₩22,598 | ₩22,737 | +0.62% | 1.7천 |
|---|
| 2026.06.05 | ₩22,999 | ₩22,999 | ₩22,464 | ₩22,531 | -2.03% | 5.6천 |
|---|
| 2026.06.04 | ₩22,865 | ₩23,387 | ₩22,865 | ₩23,179 | +1.37% | 2.5천 |
|---|
| 2026.06.03 | ₩22,865 | ₩22,865 | ₩22,670 | ₩22,670 | -0.85% | 3.4천 |
|---|
| 2026.06.02 | ₩23,453 | ₩23,453 | ₩22,865 | ₩22,933 | -2.22% | 4.1천 |
|---|
| 2026.06.01 | ₩23,534 | ₩23,534 | ₩23,239 | ₩23,272 | -1.11% | 3천 |
|---|
| 2026.05.29 | ₩23,935 | ₩23,935 | ₩23,601 | ₩23,667 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩23,654 | ₩23,801 | ₩23,654 | ₩23,746 | +0.39% | 1.6천 |
|---|
| 2026.05.27 | ₩23,400 | ₩23,534 | ₩23,400 | ₩23,451 | +0.22% | 1.2천 |
|---|
| 2026.05.26 | ₩23,667 | ₩23,667 | ₩23,494 | ₩23,494 | -0.73% | 600 |
|---|
| 2026.05.22 | ₩23,667 | ₩23,908 | ₩23,663 | ₩23,663 | -0.02% | 800 |
|---|
| 2026.05.21 | ₩23,400 | ₩23,667 | ₩23,400 | ₩23,546 | +0.62% | 2.7천 |
|---|
| 2026.05.20 | ₩22,999 | ₩23,266 | ₩22,999 | ₩23,265 | +1.16% | 1.7천 |
|---|
| 2026.05.19 | ₩23,266 | ₩23,266 | ₩22,932 | ₩23,123 | -0.61% | 1.3천 |
|---|
| 2026.05.18 | ₩23,728 | ₩23,728 | ₩23,400 | ₩23,453 | -1.16% | 3.2천 |
|---|
| 2026.05.15 | ₩24,470 | ₩24,470 | ₩24,069 | ₩24,082 | -1.58% | 2.2천 |
|---|
| 2026.05.14 | ₩24,496 | ₩24,737 | ₩24,484 | ₩24,728 | +0.94% | 2.3천 |
|---|
| 2026.05.13 | ₩24,336 | ₩24,470 | ₩24,329 | ₩24,470 | +0.55% | 1.3천 |
|---|
| 2026.05.12 | ₩24,443 | ₩24,563 | ₩24,097 | ₩24,409 | -0.14% | 7만 |
|---|
| 2026.05.11 | ₩24,069 | ₩24,336 | ₩24,069 | ₩24,276 | +0.86% | 3.5천 |
|---|
| 2026.05.08 | ₩23,748 | ₩23,962 | ₩23,534 | ₩23,962 | +0.90% | 8천 |
|---|
| 2026.05.07 | ₩23,667 | ₩23,734 | ₩23,667 | ₩23,669 | +0.01% | 600 |
|---|
| 2026.05.06 | ₩23,667 | ₩23,801 | ₩23,587 | ₩23,786 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,400 | ₩23,534 | ₩23,266 | ₩23,534 | +0.57% | 1.9천 |
|---|
| 2026.05.04 | ₩22,865 | ₩23,333 | ₩22,865 | ₩23,333 | +2.05% | 3.9천 |
|---|
| 2026.05.01 | ₩22,999 | ₩22,999 | ₩22,731 | ₩22,771 | -0.99% | 2.8천 |
|---|
| 2026.04.30 | ₩22,464 | ₩22,733 | ₩22,464 | ₩22,733 | +1.20% | 1.8천 |
|---|
| 2026.04.29 | ₩22,344 | ₩22,397 | ₩22,197 | ₩22,330 | -0.06% | 15.9만 |
|---|
| 2026.04.28 | ₩22,451 | ₩22,464 | ₩22,199 | ₩22,332 | -0.53% | 7.6천 |
|---|
| 2026.04.27 | ₩22,330 | ₩22,330 | ₩22,286 | ₩22,286 | -0.20% | 500 |
|---|
| 2026.04.24 | ₩22,330 | ₩22,330 | ₩22,329 | ₩22,329 | -0.01% | 500 |
|---|
| 2026.04.23 | ₩22,598 | ₩22,611 | ₩22,210 | ₩22,330 | -1.18% | 9.5만 |
|---|
| 2026.04.22 | ₩22,798 | ₩22,865 | ₩22,731 | ₩22,733 | -0.29% | 7천 |
|---|
| 2026.04.21 | ₩23,373 | ₩23,373 | ₩22,857 | ₩22,857 | -2.21% | 5.2천 |
|---|
| 2026.04.20 | ₩23,400 | ₩23,400 | ₩23,257 | ₩23,257 | -0.61% | 1.1천 |
|---|
| 2026.04.17 | ₩23,266 | ₩23,266 | ₩23,066 | ₩23,173 | -0.40% | 1.6만 |
|---|
| 2026.04.16 | ₩22,464 | ₩23,133 | ₩22,464 | ₩23,118 | +2.91% | 3.7천 |
|---|
| 2026.04.15 | ₩22,197 | ₩22,369 | ₩22,190 | ₩22,369 | +0.78% | 1.2천 |
|---|
| 2026.04.14 | ₩21,929 | ₩22,130 | ₩21,929 | ₩22,068 | +0.63% | 2.7천 |
|---|
| 2026.04.13 | ₩21,902 | ₩21,916 | ₩21,835 | ₩21,916 | +0.06% | 800 |
|---|
| 2026.04.10 | ₩22,063 | ₩22,063 | ₩21,662 | ₩21,803 | -1.18% | 7.2천 |
|---|
| 2026.04.09 | ₩21,662 | ₩21,969 | ₩21,561 | ₩21,969 | +1.42% | 4.3천 |
|---|
| 2026.04.08 | ₩21,261 | ₩21,408 | ₩21,261 | ₩21,270 | +0.04% | 400 |
|---|
| 2026.04.07 | ₩21,220 | ₩21,341 | ₩21,087 | ₩21,305 | +0.40% | 3.1천 |
|---|
| 2026.04.06 | ₩21,434 | ₩21,434 | ₩21,142 | ₩21,142 | -1.37% | 1.3천 |
|---|
| 2026.04.02 | ₩21,113 | ₩21,662 | ₩20,859 | ₩21,198 | +0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩21,073 | ₩21,073 | ₩20,861 | ₩20,944 | -0.62% | 800 |
|---|
| 2026.03.31 | ₩20,084 | ₩20,799 | ₩20,084 | ₩20,799 | +3.56% | 1.3천 |
|---|
| 2026.03.30 | ₩20,565 | ₩21,341 | ₩19,923 | ₩20,338 | -1.11% | 1.1만 |
|---|
| 2026.03.27 | ₩21,020 | ₩21,648 | ₩20,619 | ₩20,686 | -1.59% | 5.4천 |
|---|
| 2026.03.26 | ₩20,926 | ₩21,568 | ₩20,752 | ₩20,958 | +0.15% | 5.7천 |
|---|
| 2026.03.25 | ₩21,769 | ₩22,076 | ₩21,704 | ₩21,810 | +0.19% | 8.5천 |
|---|
| 2026.03.24 | ₩22,210 | ₩22,210 | ₩21,555 | ₩21,581 | -2.83% | 7.6천 |
|---|
| 2026.03.23 | ₩22,263 | ₩22,437 | ₩22,095 | ₩22,321 | +0.26% | 7.8천 |
|---|
| 2026.03.20 | ₩22,758 | ₩22,972 | ₩22,477 | ₩22,477 | -1.23% | 4.5천 |
|---|
| 2026.03.19 | ₩22,624 | ₩22,878 | ₩22,584 | ₩22,792 | +0.74% | 7.1천 |
|---|
| 2026.03.18 | ₩23,133 | ₩23,133 | ₩22,669 | ₩22,669 | -2.01% | 1.2천 |
|---|
| 2026.03.17 | ₩22,758 | ₩23,012 | ₩22,753 | ₩23,012 | +1.12% | 2.3천 |
|---|
| 2026.03.16 | ₩22,852 | ₩22,878 | ₩22,624 | ₩22,789 | -0.28% | 5.2천 |
|---|
| 2026.03.13 | ₩22,840 | ₩22,840 | ₩22,433 | ₩22,433 | -1.78% | 2.6천 |
|---|
| 2026.03.12 | ₩23,266 | ₩23,266 | ₩22,758 | ₩22,829 | -1.88% | 4.4천 |
|---|
| 2026.03.11 | ₩23,373 | ₩23,520 | ₩23,221 | ₩23,397 | +0.10% | 2.2만 |
|---|
| 2026.03.10 | ₩22,919 | ₩23,266 | ₩22,919 | ₩23,190 | +1.18% | 3.7천 |
|---|
| 2026.03.09 | ₩22,624 | ₩22,865 | ₩22,451 | ₩22,790 | +0.73% | 12.5만 |
|---|
| 2026.03.06 | ₩22,798 | ₩22,809 | ₩22,731 | ₩22,809 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩22,999 | ₩22,999 | ₩22,927 | ₩22,927 | -0.31% | 2.1천 |
|---|
| 2026.03.04 | ₩23,133 | ₩23,199 | ₩23,074 | ₩23,087 | -0.20% | 2.3천 |
|---|
| 2026.03.03 | ₩23,092 | ₩23,092 | ₩22,731 | ₩22,765 | -1.42% | 6.6천 |
|---|
| 2026.03.02 | ₩23,133 | ₩23,266 | ₩22,865 | ₩23,159 | +0.12% | 3.9천 |
|---|
| 2026.02.27 | ₩22,865 | ₩23,239 | ₩22,865 | ₩23,124 | +1.13% | 5.6천 |
|---|
| 2026.02.26 | ₩23,139 | ₩23,306 | ₩23,133 | ₩23,157 | +0.08% | 2.5천 |
|---|
| 2026.02.25 | ₩22,865 | ₩23,400 | ₩22,865 | ₩23,091 | +0.99% | 7.8천 |
|---|
| 2026.02.24 | ₩22,598 | ₩22,771 | ₩22,491 | ₩22,706 | +0.48% | 1만 |
|---|
| 2026.02.23 | ₩22,277 | ₩22,464 | ₩22,210 | ₩22,365 | +0.40% | 5.1천 |
|---|
| 2026.02.20 | ₩22,310 | ₩22,382 | ₩22,197 | ₩22,299 | -0.05% | 2.4천 |
|---|
| 2026.02.19 | ₩22,291 | ₩22,291 | ₩22,291 | ₩22,291 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩22,049 | ₩22,330 | ₩22,049 | ₩22,198 | +0.67% | 1.5천 |
|---|
| 2026.02.17 | ₩21,902 | ₩22,197 | ₩21,902 | ₩22,106 | +0.93% | 2.6천 |
|---|
| 2026.02.13 | ₩21,809 | ₩21,936 | ₩21,786 | ₩21,786 | -0.10% | 1.6천 |
|---|
| 2026.02.12 | ₩21,942 | ₩21,942 | ₩21,869 | ₩21,888 | -0.25% | 1.3천 |
|---|
| 2026.02.11 | ₩21,929 | ₩22,103 | ₩21,929 | ₩22,103 | +0.79% | 400 |
|---|
| 2026.02.10 | ₩21,902 | ₩22,197 | ₩21,902 | ₩22,152 | +1.14% | 3.8천 |
|---|
| 2026.02.09 | ₩21,528 | ₩22,063 | ₩21,528 | ₩21,882 | +1.65% | 5.9천 |
|---|
| 2026.02.06 | ₩21,194 | ₩21,648 | ₩20,512 | ₩21,528 | +1.58% | 2.9천 |
|---|
| 2026.02.05 | ₩22,033 | ₩22,033 | ₩21,528 | ₩21,536 | -2.26% | 2.2천 |
|---|
| 2026.02.04 | ₩22,344 | ₩22,344 | ₩22,036 | ₩22,043 | -1.35% | 2.6천 |
|---|
| 2026.02.03 | ₩22,410 | ₩22,598 | ₩22,330 | ₩22,468 | +0.26% | 2천 |
|---|
| 2026.02.02 | ₩22,197 | ₩22,369 | ₩21,881 | ₩22,254 | +0.26% | 1.2만 |
|---|
| 2026.01.30 | ₩22,197 | ₩22,197 | ₩21,682 | ₩22,120 | -0.34% | 2.8천 |
|---|
| 2026.01.29 | ₩22,464 | ₩22,464 | ₩22,295 | ₩22,295 | -0.75% | 1.7천 |
|---|
| 2026.01.28 | ₩22,731 | ₩22,731 | ₩22,527 | ₩22,527 | -0.90% | 2.9천 |
|---|
| 2026.01.27 | ₩22,972 | ₩22,972 | ₩22,651 | ₩22,860 | -0.49% | 4.4천 |
|---|
| 2026.01.26 | ₩23,106 | ₩23,106 | ₩22,812 | ₩22,965 | -0.61% | 5.9천 |
|---|
| 2026.01.23 | ₩23,641 | ₩23,667 | ₩23,449 | ₩23,449 | -0.81% | 2천 |
|---|
| 2026.01.22 | ₩23,266 | ₩23,554 | ₩23,239 | ₩23,554 | +1.24% | 3.2천 |
|---|
| 2026.01.21 | ₩23,133 | ₩23,141 | ₩23,066 | ₩23,141 | +0.03% | 1.1천 |
|---|
| 2026.01.20 | ₩23,627 | ₩23,627 | ₩23,133 | ₩23,254 | -1.58% | 3.2천 |
|---|
| 2026.01.16 | ₩23,266 | ₩23,935 | ₩23,266 | ₩23,471 | +0.88% | 2.6천 |
|---|
| 2026.01.15 | ₩23,133 | ₩23,178 | ₩23,079 | ₩23,150 | +0.08% | 5천 |
|---|
| 2026.01.14 | ₩22,919 | ₩23,112 | ₩22,919 | ₩23,100 | +0.79% | 1천 |
|---|
| 2026.01.13 | ₩22,985 | ₩22,985 | ₩22,943 | ₩22,943 | -0.19% | 600 |
|---|
| 2026.01.12 | ₩23,266 | ₩23,400 | ₩22,651 | ₩22,825 | -1.90% | 3.8천 |
|---|
| 2026.01.09 | ₩23,030 | ₩23,133 | ₩22,878 | ₩23,129 | +0.43% | 2.6천 |
|---|
| 2026.01.08 | ₩22,959 | ₩23,063 | ₩22,945 | ₩22,945 | -0.06% | 4.3천 |
|---|
| 2026.01.07 | ₩22,598 | ₩23,159 | ₩22,598 | ₩22,968 | +1.64% | 1.4만 |
|---|
| 2026.01.06 | ₩22,464 | ₩22,475 | ₩22,404 | ₩22,433 | -0.14% | 1.7천 |
|---|
| 2026.01.05 | ₩22,598 | ₩22,598 | ₩22,330 | ₩22,404 | -0.86% | 1.6천 |
|---|
| 2026.01.02 | ₩22,317 | ₩22,531 | ₩22,317 | ₩22,464 | +0.66% | 3.6천 |
|---|
| 2025.12.31 | ₩22,274 | ₩22,297 | ₩22,274 | ₩22,297 | +0.10% | 700 |
|---|
| 2025.12.30 | ₩22,170 | ₩22,330 | ₩22,170 | ₩22,180 | +0.05% | 6.9천 |
|---|
| 2025.12.29 | ₩22,197 | ₩22,263 | ₩22,170 | ₩22,209 | +0.05% | 3.9천 |
|---|
| 2025.12.26 | ₩22,084 | ₩22,162 | ₩22,009 | ₩22,162 | +0.35% | 900 |
|---|
| 2025.12.24 | ₩22,063 | ₩22,103 | ₩21,996 | ₩22,103 | +0.18% | 900 |
|---|
| 2025.12.23 | ₩22,330 | ₩22,397 | ₩22,104 | ₩22,138 | -0.86% | 4.8천 |
|---|
| 2025.12.22 | ₩23,092 | ₩23,266 | ₩22,943 | ₩23,185 | +0.40% | 6.5천 |
|---|
| 2025.12.19 | ₩22,865 | ₩22,919 | ₩22,678 | ₩22,873 | +0.04% | 7.4천 |
|---|
| 2025.12.18 | ₩22,731 | ₩22,865 | ₩22,666 | ₩22,666 | -0.29% | 600 |
|---|
| 2025.12.17 | ₩22,945 | ₩22,945 | ₩22,517 | ₩22,517 | -1.86% | 3.3천 |
|---|
| 2025.12.16 | ₩23,133 | ₩23,133 | ₩22,836 | ₩22,836 | -1.28% | 5.7천 |
|---|
| 2025.12.15 | ₩23,935 | ₩23,935 | ₩23,159 | ₩23,159 | -3.24% | 3.5천 |
|---|
| 2025.12.12 | ₩23,935 | ₩24,222 | ₩23,935 | ₩24,069 | +0.56% | 1.6천 |
|---|
| 2025.12.11 | ₩23,801 | ₩23,921 | ₩23,801 | ₩23,861 | +0.25% | 2.2천 |
|---|
| 2025.12.10 | ₩23,603 | ₩23,674 | ₩23,601 | ₩23,674 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩23,601 | ₩23,693 | ₩23,534 | ₩23,641 | +0.17% | 1.4천 |
|---|
| 2025.12.08 | ₩24,028 | ₩24,028 | ₩23,560 | ₩23,599 | -1.79% | 2.4천 |
|---|
| 2025.12.05 | ₩24,015 | ₩24,028 | ₩23,940 | ₩23,940 | -0.31% | 2천 |
|---|
| 2025.12.04 | ₩23,875 | ₩23,943 | ₩23,875 | ₩23,943 | +0.29% | 900 |
|---|
| 2025.12.03 | ₩23,587 | ₩23,681 | ₩23,587 | ₩23,681 | +0.40% | 300 |
|---|
| 2025.12.02 | ₩24,202 | ₩24,202 | ₩23,667 | ₩23,674 | -2.18% | 3.5천 |
|---|
| 2025.12.01 | ₩24,071 | ₩24,082 | ₩24,008 | ₩24,010 | -0.26% | 1.3천 |
|---|
| 2025.11.28 | ₩23,801 | ₩24,336 | ₩23,801 | ₩24,169 | +1.54% | 3.4천 |
|---|
| 2025.11.26 | ₩22,999 | ₩23,534 | ₩22,999 | ₩23,514 | +2.24% | 1.5천 |
|---|
| 2025.11.25 | ₩22,611 | ₩22,935 | ₩22,611 | ₩22,935 | +1.43% | 5.3천 |
|---|
| 2025.11.24 | ₩22,439 | ₩22,469 | ₩22,439 | ₩22,469 | +0.14% | 600 |
|---|
| 2025.11.21 | ₩21,876 | ₩22,317 | ₩21,876 | ₩22,227 | +1.61% | 1.7천 |
|---|
| 2025.11.20 | ₩22,437 | ₩22,437 | ₩22,127 | ₩22,127 | -1.38% | 3.7천 |
|---|
| 2025.11.19 | ₩22,598 | ₩22,624 | ₩22,455 | ₩22,455 | -0.63% | 2.5천 |
|---|
| 2025.11.18 | ₩21,729 | ₩22,571 | ₩21,729 | ₩22,444 | +3.29% | 8.7천 |
|---|
| 2025.11.17 | ₩21,488 | ₩21,889 | ₩21,461 | ₩21,803 | +1.47% | 5.5천 |
|---|
| 2025.11.14 | ₩21,381 | ₩21,434 | ₩21,291 | ₩21,291 | -0.42% | 1.1천 |
|---|
| 2025.11.13 | ₩22,063 | ₩22,063 | ₩21,202 | ₩21,202 | -3.90% | 4.4천 |
|---|
| 2025.11.12 | ₩21,528 | ₩22,303 | ₩21,528 | ₩22,202 | +3.13% | 2.9천 |
|---|
| 2025.11.11 | ₩21,600 | ₩21,852 | ₩21,600 | ₩21,852 | +1.16% | 1.8천 |
|---|
| 2025.11.10 | ₩21,394 | ₩21,474 | ₩21,243 | ₩21,470 | +0.36% | 2.6천 |
|---|
| 2025.11.07 | ₩20,873 | ₩21,662 | ₩20,274 | ₩21,180 | +1.47% | 5.4천 |
|---|
| 2025.11.06 | ₩21,381 | ₩21,421 | ₩21,234 | ₩21,274 | -0.50% | 3.5천 |
|---|
| 2025.11.05 | ₩21,699 | ₩21,755 | ₩21,509 | ₩21,509 | -0.88% | 2.6천 |
|---|
| 2025.11.04 | ₩22,263 | ₩22,263 | ₩21,835 | ₩21,835 | -1.92% | 300 |
|---|
| 2025.11.03 | ₩22,865 | ₩22,865 | ₩22,464 | ₩22,464 | -1.75% | 1.7천 |
|---|
| 2025.10.31 | ₩22,865 | ₩22,999 | ₩22,865 | ₩22,992 | +0.56% | 1.7천 |
|---|
| 2025.10.30 | ₩22,865 | ₩22,935 | ₩22,865 | ₩22,935 | +0.30% | 1천 |
|---|
| 2025.10.29 | ₩22,865 | ₩22,999 | ₩22,820 | ₩22,820 | -0.20% | 2.6천 |
|---|
| 2025.10.28 | ₩23,133 | ₩23,186 | ₩22,999 | ₩23,018 | -0.50% | 4.6천 |
|---|
| 2025.10.27 | ₩23,266 | ₩23,266 | ₩22,892 | ₩23,266 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩22,999 | ₩23,266 | ₩22,999 | ₩23,207 | +0.91% | 2.2천 |
|---|
| 2025.10.23 | ₩23,400 | ₩23,400 | ₩23,133 | ₩23,346 | -0.23% | 5.6천 |
|---|
| 2025.10.22 | ₩24,069 | ₩24,069 | ₩23,266 | ₩23,629 | -1.83% | 8.4천 |
|---|
| 2025.10.21 | ₩23,694 | ₩24,069 | ₩23,694 | ₩24,008 | +1.33% | 2.2천 |
|---|
| 2025.10.20 | ₩22,611 | ₩23,554 | ₩22,611 | ₩23,554 | +4.17% | 1.4천 |
|---|
| 2025.10.17 | ₩22,456 | ₩22,456 | ₩22,076 | ₩22,436 | -0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩22,544 | ₩22,544 | ₩22,076 | ₩22,297 | -1.10% | 1.6천 |
|---|
| 2025.10.15 | ₩21,996 | ₩22,452 | ₩21,996 | ₩22,452 | +2.07% | 2.9천 |
|---|
| 2025.10.14 | ₩21,573 | ₩21,795 | ₩21,573 | ₩21,639 | +0.30% | 6.2천 |
|---|
| 2025.10.13 | ₩21,167 | ₩21,624 | ₩21,020 | ₩21,624 | +2.16% | 5.1천 |
|---|
| 2025.10.10 | ₩21,795 | ₩21,795 | ₩21,253 | ₩21,253 | -2.49% | 600 |
|---|