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 | ₩22,777 | ₩23,000 | ₩22,777 | ₩23,000 | +0.98% | 400 |
| 2026.10.08 | ₩22,643 | ₩22,822 | ₩22,603 | ₩22,822 | +0.79% | 4천 |
| 2026.10.07 | ₩22,576 | ₩22,803 | ₩22,376 | ₩22,510 | -0.30% | 10.7만 |
| 2026.10.06 | ₩23,084 | ₩23,418 | ₩22,643 | ₩22,803 | -1.22% | 4.8천 |
| 2026.10.05 | ₩21,641 | ₩23,071 | ₩21,641 | ₩23,057 | +6.54% | 4.5천 |
| 2026.10.02 | ₩22,785 | ₩22,785 | ₩22,785 | ₩22,785 | 0.00% | 300 |
| 2026.10.01 | ₩23,378 | ₩23,378 | ₩23,144 | ₩23,208 | -0.73% | 2.2천 |
| 2026.09.30 | ₩23,445 | ₩24,206 | ₩23,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,438 |
| -0.03% |
| 9.6천 |
| 2026.09.29 | ₩23,445 | ₩24,046 | ₩23,327 | ₩23,327 | -0.50% | 6.4천 |
|---|
| 2026.09.28 | ₩23,872 | ₩23,872 | ₩23,359 | ₩23,359 | -2.15% | 400 |
|---|
| 2026.09.25 | ₩23,672 | ₩23,672 | ₩23,178 | ₩23,418 | -1.07% | 2천 |
|---|
| 2026.09.24 | ₩24,740 | ₩24,988 | ₩24,527 | ₩24,988 | +1.00% | 1.3만 |
|---|
| 2026.09.23 | ₩25,649 | ₩25,649 | ₩24,998 | ₩24,998 | -2.54% | 3.8천 |
|---|
| 2026.09.22 | ₩25,782 | ₩26,050 | ₩25,694 | ₩25,694 | -0.34% | 5.9천 |
|---|
| 2026.09.21 | ₩25,929 | ₩26,050 | ₩25,649 | ₩25,778 | -0.58% | 3.7천 |
|---|
| 2026.09.18 | ₩25,929 | ₩25,929 | ₩25,836 | ₩25,839 | -0.35% | 2.5천 |
|---|
| 2026.09.17 | ₩25,744 | ₩26,050 | ₩25,549 | ₩25,821 | +0.30% | 3.1천 |
|---|
| 2026.09.16 | ₩25,322 | ₩25,462 | ₩25,097 | ₩25,097 | -0.89% | 3천 |
|---|
| 2026.09.15 | ₩25,315 | ₩26,023 | ₩25,315 | ₩25,450 | +0.53% | 1.2만 |
|---|
| 2026.09.14 | ₩25,782 | ₩26,050 | ₩25,682 | ₩25,733 | -0.19% | 2.5천 |
|---|
| 2026.09.11 | ₩25,555 | ₩25,916 | ₩25,529 | ₩25,662 | +0.42% | 4.5천 |
|---|
| 2026.09.10 | ₩26,344 | ₩26,344 | ₩25,756 | ₩25,756 | -2.23% | 2천 |
|---|
| 2026.09.09 | ₩26,851 | ₩26,851 | ₩26,412 | ₩26,412 | -1.64% | 3.6천 |
|---|
| 2026.09.08 | ₩27,386 | ₩27,386 | ₩26,985 | ₩26,997 | -1.42% | 2.4천 |
|---|
| 2026.09.04 | ₩26,985 | ₩27,359 | ₩26,985 | ₩27,245 | +0.97% | 1.9천 |
|---|
| 2026.09.03 | ₩27,386 | ₩27,386 | ₩26,985 | ₩27,118 | -0.98% | 4.3천 |
|---|
| 2026.09.02 | ₩27,252 | ₩27,257 | ₩27,252 | ₩27,257 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩26,891 | ₩27,165 | ₩26,891 | ₩27,141 | +0.93% | 7.3천 |
|---|
| 2026.08.31 | ₩26,945 | ₩26,985 | ₩26,851 | ₩26,851 | -0.35% | 1.2천 |
|---|
| 2026.08.28 | ₩27,386 | ₩27,386 | ₩26,985 | ₩26,985 | -1.46% | 4.6천 |
|---|
| 2026.08.27 | ₩27,386 | ₩27,598 | ₩27,386 | ₩27,427 | +0.15% | 6천 |
|---|
| 2026.08.26 | ₩26,985 | ₩28,468 | ₩26,925 | ₩27,345 | +1.34% | 6.8천 |
|---|
| 2026.08.25 | ₩26,718 | ₩27,252 | ₩26,718 | ₩27,046 | +1.23% | 1만 |
|---|
| 2026.08.24 | ₩26,584 | ₩26,678 | ₩26,317 | ₩26,596 | +0.05% | 1.8천 |
|---|
| 2026.08.21 | ₩26,437 | ₩26,504 | ₩26,437 | ₩26,476 | +0.15% | 2.3천 |
|---|
| 2026.08.20 | ₩26,851 | ₩26,851 | ₩26,317 | ₩26,529 | -1.20% | 3.5천 |
|---|
| 2026.08.19 | ₩26,050 | ₩26,758 | ₩25,970 | ₩26,651 | +2.31% | 1.1만 |
|---|
| 2026.08.18 | ₩25,796 | ₩25,916 | ₩25,716 | ₩25,916 | +0.47% | 1천 |
|---|
| 2026.08.17 | ₩25,649 | ₩25,729 | ₩25,649 | ₩25,717 | +0.27% | 2.9천 |
|---|
| 2026.08.14 | ₩25,382 | ₩25,582 | ₩25,382 | ₩25,582 | +0.79% | 1천 |
|---|
| 2026.08.13 | ₩24,981 | ₩25,248 | ₩24,981 | ₩25,140 | +0.64% | 3.1천 |
|---|
| 2026.08.12 | ₩24,981 | ₩24,981 | ₩24,847 | ₩24,948 | -0.13% | 2.3천 |
|---|
| 2026.08.11 | ₩24,981 | ₩25,248 | ₩24,981 | ₩25,069 | +0.35% | 1.5천 |
|---|
| 2026.08.10 | ₩24,714 | ₩24,878 | ₩24,700 | ₩24,878 | +0.66% | 1.2천 |
|---|
| 2026.08.07 | ₩24,580 | ₩24,580 | ₩24,473 | ₩24,523 | -0.23% | 1.8천 |
|---|
| 2026.08.06 | ₩24,313 | ₩24,447 | ₩24,313 | ₩24,403 | +0.37% | 1.1천 |
|---|
| 2026.08.05 | ₩24,179 | ₩24,273 | ₩23,966 | ₩24,046 | -0.55% | 4.4천 |
|---|
| 2026.08.04 | ₩24,313 | ₩24,313 | ₩23,825 | ₩24,129 | -0.76% | 2.4천 |
|---|
| 2026.08.03 | ₩24,313 | ₩24,313 | ₩23,912 | ₩24,110 | -0.84% | 1.8천 |
|---|
| 2026.07.31 | ₩24,046 | ₩24,090 | ₩23,779 | ₩24,090 | +0.18% | 1.6천 |
|---|
| 2026.07.30 | ₩24,032 | ₩24,179 | ₩24,032 | ₩24,157 | +0.52% | 1.5천 |
|---|
| 2026.07.29 | ₩23,765 | ₩23,912 | ₩23,739 | ₩23,906 | +0.59% | 2천 |
|---|
| 2026.07.28 | ₩23,805 | ₩24,032 | ₩23,640 | ₩23,645 | -0.67% | 3.1천 |
|---|
| 2026.07.27 | ₩24,353 | ₩24,353 | ₩23,906 | ₩23,906 | -1.84% | 3.4천 |
|---|
| 2026.07.24 | ₩24,206 | ₩24,206 | ₩23,968 | ₩23,968 | -0.98% | 1.5천 |
|---|
| 2026.07.23 | ₩24,186 | ₩24,433 | ₩24,186 | ₩24,250 | +0.27% | 2.2천 |
|---|
| 2026.07.22 | ₩24,220 | ₩24,220 | ₩24,220 | ₩24,220 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩24,179 | ₩24,189 | ₩24,039 | ₩24,189 | +0.04% | 1.5천 |
|---|
| 2026.07.20 | ₩24,032 | ₩24,179 | ₩23,912 | ₩24,046 | +0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩23,779 | ₩24,046 | ₩23,779 | ₩23,888 | +0.46% | 3.3천 |
|---|
| 2026.07.16 | ₩23,872 | ₩24,066 | ₩23,779 | ₩23,875 | +0.01% | 2.1천 |
|---|
| 2026.07.15 | ₩24,447 | ₩24,580 | ₩24,046 | ₩24,047 | -1.63% | 3.8천 |
|---|
| 2026.07.14 | ₩24,179 | ₩24,300 | ₩23,912 | ₩24,300 | +0.50% | 3.1천 |
|---|
| 2026.07.13 | ₩24,046 | ₩24,046 | ₩23,992 | ₩23,992 | -0.22% | 400 |
|---|
| 2026.07.10 | ₩24,179 | ₩24,179 | ₩23,578 | ₩23,975 | -0.85% | 3.1천 |
|---|
| 2026.07.09 | ₩24,179 | ₩24,420 | ₩24,179 | ₩24,321 | +0.59% | 1.5천 |
|---|
| 2026.07.08 | ₩24,567 | ₩24,567 | ₩24,179 | ₩24,377 | -0.77% | 1.8천 |
|---|
| 2026.07.07 | ₩24,046 | ₩24,580 | ₩24,046 | ₩24,580 | +2.22% | 3.3천 |
|---|
| 2026.07.06 | ₩23,779 | ₩24,305 | ₩23,779 | ₩24,081 | +1.27% | 2.7천 |
|---|
| 2026.07.02 | ₩24,032 | ₩24,159 | ₩23,780 | ₩23,984 | -0.20% | 3천 |
|---|
| 2026.07.01 | ₩24,179 | ₩24,313 | ₩23,672 | ₩23,779 | -1.66% | 1.1만 |
|---|
| 2026.06.30 | ₩23,779 | ₩23,912 | ₩23,779 | ₩23,906 | +0.53% | 1천 |
|---|
| 2026.06.29 | ₩23,244 | ₩23,699 | ₩23,152 | ₩23,645 | +1.72% | 5.4천 |
|---|
| 2026.06.26 | ₩22,570 | ₩23,178 | ₩22,570 | ₩23,178 | +2.69% | 3.4천 |
|---|
| 2026.06.25 | ₩22,349 | ₩22,643 | ₩22,349 | ₩22,556 | +0.93% | 1.2만 |
|---|
| 2026.06.24 | ₩23,111 | ₩23,111 | ₩22,977 | ₩22,985 | -0.54% | 600 |
|---|
| 2026.06.23 | ₩22,884 | ₩23,231 | ₩22,884 | ₩23,112 | +1.00% | 7.1천 |
|---|
| 2026.06.22 | ₩22,844 | ₩22,844 | ₩22,810 | ₩22,810 | -0.15% | 200 |
|---|
| 2026.06.18 | ₩23,111 | ₩23,111 | ₩22,657 | ₩22,737 | -1.62% | 2.4천 |
|---|
| 2026.06.17 | ₩23,244 | ₩23,244 | ₩23,186 | ₩23,186 | -0.25% | 400 |
|---|
| 2026.06.16 | ₩22,978 | ₩23,178 | ₩22,978 | ₩23,111 | +0.58% | 2.1천 |
|---|
| 2026.06.15 | ₩23,378 | ₩23,378 | ₩23,111 | ₩23,208 | -0.73% | 2.8천 |
|---|
| 2026.06.12 | ₩23,378 | ₩23,511 | ₩23,378 | ₩23,423 | +0.19% | 700 |
|---|
| 2026.06.11 | ₩23,351 | ₩23,645 | ₩23,351 | ₩23,499 | +0.64% | 1.7천 |
|---|
| 2026.06.10 | ₩22,977 | ₩23,378 | ₩22,977 | ₩23,242 | +1.15% | 1.1천 |
|---|
| 2026.06.09 | ₩22,844 | ₩22,997 | ₩22,844 | ₩22,981 | +0.60% | 1.6천 |
|---|
| 2026.06.08 | ₩22,576 | ₩22,844 | ₩22,576 | ₩22,715 | +0.62% | 1.7천 |
|---|
| 2026.06.05 | ₩22,977 | ₩22,977 | ₩22,443 | ₩22,510 | -2.03% | 5.6천 |
|---|
| 2026.06.04 | ₩22,844 | ₩23,365 | ₩22,844 | ₩23,157 | +1.37% | 2.5천 |
|---|
| 2026.06.03 | ₩22,844 | ₩22,844 | ₩22,649 | ₩22,649 | -0.85% | 3.4천 |
|---|
| 2026.06.02 | ₩23,431 | ₩23,431 | ₩22,844 | ₩22,912 | -2.22% | 4.1천 |
|---|
| 2026.06.01 | ₩23,511 | ₩23,511 | ₩23,218 | ₩23,250 | -1.11% | 3천 |
|---|
| 2026.05.29 | ₩23,912 | ₩23,912 | ₩23,578 | ₩23,645 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩23,632 | ₩23,779 | ₩23,632 | ₩23,724 | +0.39% | 1.6천 |
|---|
| 2026.05.27 | ₩23,378 | ₩23,511 | ₩23,378 | ₩23,429 | +0.22% | 1.2천 |
|---|
| 2026.05.26 | ₩23,645 | ₩23,645 | ₩23,471 | ₩23,471 | -0.73% | 600 |
|---|
| 2026.05.22 | ₩23,645 | ₩23,886 | ₩23,641 | ₩23,641 | -0.02% | 800 |
|---|
| 2026.05.21 | ₩23,378 | ₩23,645 | ₩23,378 | ₩23,524 | +0.62% | 2.7천 |
|---|
| 2026.05.20 | ₩22,977 | ₩23,244 | ₩22,977 | ₩23,243 | +1.16% | 1.7천 |
|---|
| 2026.05.19 | ₩23,244 | ₩23,244 | ₩22,910 | ₩23,101 | -0.61% | 1.3천 |
|---|
| 2026.05.18 | ₩23,705 | ₩23,705 | ₩23,378 | ₩23,431 | -1.16% | 3.2천 |
|---|
| 2026.05.15 | ₩24,447 | ₩24,447 | ₩24,046 | ₩24,059 | -1.58% | 2.2천 |
|---|
| 2026.05.14 | ₩24,473 | ₩24,714 | ₩24,461 | ₩24,704 | +0.94% | 2.3천 |
|---|
| 2026.05.13 | ₩24,313 | ₩24,447 | ₩24,306 | ₩24,447 | +0.55% | 1.3천 |
|---|
| 2026.05.12 | ₩24,420 | ₩24,540 | ₩24,074 | ₩24,386 | -0.14% | 7만 |
|---|
| 2026.05.11 | ₩24,046 | ₩24,313 | ₩24,046 | ₩24,253 | +0.86% | 3.5천 |
|---|
| 2026.05.08 | ₩23,725 | ₩23,939 | ₩23,511 | ₩23,939 | +0.90% | 8천 |
|---|
| 2026.05.07 | ₩23,645 | ₩23,712 | ₩23,645 | ₩23,646 | +0.01% | 600 |
|---|
| 2026.05.06 | ₩23,645 | ₩23,779 | ₩23,565 | ₩23,764 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,378 | ₩23,511 | ₩23,244 | ₩23,511 | +0.57% | 1.9천 |
|---|
| 2026.05.04 | ₩22,844 | ₩23,311 | ₩22,844 | ₩23,311 | +2.05% | 3.9천 |
|---|
| 2026.05.01 | ₩22,977 | ₩22,977 | ₩22,710 | ₩22,750 | -0.99% | 2.8천 |
|---|
| 2026.04.30 | ₩22,443 | ₩22,711 | ₩22,443 | ₩22,711 | +1.20% | 1.8천 |
|---|
| 2026.04.29 | ₩22,323 | ₩22,376 | ₩22,176 | ₩22,309 | -0.06% | 15.9만 |
|---|
| 2026.04.28 | ₩22,429 | ₩22,443 | ₩22,178 | ₩22,311 | -0.53% | 7.6천 |
|---|
| 2026.04.27 | ₩22,309 | ₩22,309 | ₩22,265 | ₩22,265 | -0.20% | 500 |
|---|
| 2026.04.24 | ₩22,309 | ₩22,309 | ₩22,308 | ₩22,308 | -0.01% | 500 |
|---|
| 2026.04.23 | ₩22,576 | ₩22,590 | ₩22,189 | ₩22,309 | -1.18% | 9.5만 |
|---|
| 2026.04.22 | ₩22,777 | ₩22,844 | ₩22,710 | ₩22,711 | -0.29% | 7천 |
|---|
| 2026.04.21 | ₩23,351 | ₩23,351 | ₩22,836 | ₩22,836 | -2.21% | 5.2천 |
|---|
| 2026.04.20 | ₩23,378 | ₩23,378 | ₩23,235 | ₩23,235 | -0.61% | 1.1천 |
|---|
| 2026.04.17 | ₩23,244 | ₩23,244 | ₩23,044 | ₩23,151 | -0.40% | 1.6만 |
|---|
| 2026.04.16 | ₩22,443 | ₩23,111 | ₩22,443 | ₩23,096 | +2.91% | 3.7천 |
|---|
| 2026.04.15 | ₩22,176 | ₩22,348 | ₩22,169 | ₩22,348 | +0.78% | 1.2천 |
|---|
| 2026.04.14 | ₩21,908 | ₩22,109 | ₩21,908 | ₩22,047 | +0.63% | 2.7천 |
|---|
| 2026.04.13 | ₩21,882 | ₩21,895 | ₩21,815 | ₩21,895 | +0.06% | 800 |
|---|
| 2026.04.10 | ₩22,042 | ₩22,042 | ₩21,641 | ₩21,783 | -1.18% | 7.2천 |
|---|
| 2026.04.09 | ₩21,641 | ₩21,949 | ₩21,541 | ₩21,949 | +1.42% | 4.3천 |
|---|
| 2026.04.08 | ₩21,240 | ₩21,387 | ₩21,240 | ₩21,250 | +0.04% | 400 |
|---|
| 2026.04.07 | ₩21,200 | ₩21,321 | ₩21,067 | ₩21,285 | +0.40% | 3.1천 |
|---|
| 2026.04.06 | ₩21,414 | ₩21,414 | ₩21,122 | ₩21,122 | -1.37% | 1.3천 |
|---|
| 2026.04.02 | ₩21,094 | ₩21,641 | ₩20,840 | ₩21,178 | +0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩21,053 | ₩21,053 | ₩20,841 | ₩20,924 | -0.62% | 800 |
|---|
| 2026.03.31 | ₩20,065 | ₩20,780 | ₩20,065 | ₩20,780 | +3.56% | 1.3천 |
|---|
| 2026.03.30 | ₩20,546 | ₩21,321 | ₩19,905 | ₩20,319 | -1.11% | 1.1만 |
|---|
| 2026.03.27 | ₩21,000 | ₩21,628 | ₩20,599 | ₩20,666 | -1.59% | 5.4천 |
|---|
| 2026.03.26 | ₩20,907 | ₩21,548 | ₩20,733 | ₩20,939 | +0.15% | 5.7천 |
|---|
| 2026.03.25 | ₩21,748 | ₩22,055 | ₩21,684 | ₩21,790 | +0.19% | 8.5천 |
|---|
| 2026.03.24 | ₩22,189 | ₩22,189 | ₩21,534 | ₩21,561 | -2.83% | 7.6천 |
|---|
| 2026.03.23 | ₩22,242 | ₩22,416 | ₩22,074 | ₩22,300 | +0.26% | 7.8천 |
|---|
| 2026.03.20 | ₩22,737 | ₩22,950 | ₩22,456 | ₩22,456 | -1.23% | 4.5천 |
|---|
| 2026.03.19 | ₩22,603 | ₩22,857 | ₩22,563 | ₩22,770 | +0.74% | 7.1천 |
|---|
| 2026.03.18 | ₩23,111 | ₩23,111 | ₩22,647 | ₩22,647 | -2.01% | 1.2천 |
|---|
| 2026.03.17 | ₩22,737 | ₩22,990 | ₩22,731 | ₩22,990 | +1.12% | 2.3천 |
|---|
| 2026.03.16 | ₩22,830 | ₩22,857 | ₩22,603 | ₩22,767 | -0.28% | 5.2천 |
|---|
| 2026.03.13 | ₩22,818 | ₩22,818 | ₩22,412 | ₩22,412 | -1.78% | 2.6천 |
|---|
| 2026.03.12 | ₩23,244 | ₩23,244 | ₩22,737 | ₩22,807 | -1.88% | 4.4천 |
|---|
| 2026.03.11 | ₩23,351 | ₩23,498 | ₩23,199 | ₩23,375 | +0.10% | 2.2만 |
|---|
| 2026.03.10 | ₩22,897 | ₩23,244 | ₩22,897 | ₩23,168 | +1.18% | 3.7천 |
|---|
| 2026.03.09 | ₩22,603 | ₩22,844 | ₩22,429 | ₩22,769 | +0.73% | 12.5만 |
|---|
| 2026.03.06 | ₩22,777 | ₩22,787 | ₩22,710 | ₩22,787 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩22,977 | ₩22,977 | ₩22,905 | ₩22,905 | -0.31% | 2.1천 |
|---|
| 2026.03.04 | ₩23,111 | ₩23,178 | ₩23,052 | ₩23,065 | -0.20% | 2.3천 |
|---|
| 2026.03.03 | ₩23,071 | ₩23,071 | ₩22,710 | ₩22,743 | -1.42% | 6.6천 |
|---|
| 2026.03.02 | ₩23,111 | ₩23,244 | ₩22,844 | ₩23,137 | +0.12% | 3.9천 |
|---|
| 2026.02.27 | ₩22,844 | ₩23,218 | ₩22,844 | ₩23,103 | +1.13% | 5.6천 |
|---|
| 2026.02.26 | ₩23,117 | ₩23,284 | ₩23,111 | ₩23,135 | +0.08% | 2.5천 |
|---|
| 2026.02.25 | ₩22,844 | ₩23,378 | ₩22,844 | ₩23,069 | +0.99% | 7.8천 |
|---|
| 2026.02.24 | ₩22,576 | ₩22,750 | ₩22,470 | ₩22,685 | +0.48% | 1만 |
|---|
| 2026.02.23 | ₩22,256 | ₩22,443 | ₩22,189 | ₩22,344 | +0.40% | 5.1천 |
|---|
| 2026.02.20 | ₩22,289 | ₩22,361 | ₩22,176 | ₩22,278 | -0.05% | 2.4천 |
|---|
| 2026.02.19 | ₩22,270 | ₩22,270 | ₩22,270 | ₩22,270 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩22,029 | ₩22,309 | ₩22,029 | ₩22,177 | +0.67% | 1.5천 |
|---|
| 2026.02.17 | ₩21,882 | ₩22,176 | ₩21,882 | ₩22,085 | +0.93% | 2.6천 |
|---|
| 2026.02.13 | ₩21,788 | ₩21,915 | ₩21,765 | ₩21,765 | -0.10% | 1.6천 |
|---|
| 2026.02.12 | ₩21,922 | ₩21,922 | ₩21,848 | ₩21,867 | -0.25% | 1.3천 |
|---|
| 2026.02.11 | ₩21,908 | ₩22,082 | ₩21,908 | ₩22,082 | +0.79% | 400 |
|---|
| 2026.02.10 | ₩21,882 | ₩22,176 | ₩21,882 | ₩22,132 | +1.14% | 3.8천 |
|---|
| 2026.02.09 | ₩21,508 | ₩22,042 | ₩21,508 | ₩21,862 | +1.65% | 5.9천 |
|---|
| 2026.02.06 | ₩21,174 | ₩21,628 | ₩20,492 | ₩21,508 | +1.58% | 2.9천 |
|---|
| 2026.02.05 | ₩22,013 | ₩22,013 | ₩21,508 | ₩21,516 | -2.26% | 2.2천 |
|---|
| 2026.02.04 | ₩22,323 | ₩22,323 | ₩22,015 | ₩22,022 | -1.35% | 2.6천 |
|---|
| 2026.02.03 | ₩22,389 | ₩22,576 | ₩22,309 | ₩22,447 | +0.26% | 2천 |
|---|
| 2026.02.02 | ₩22,176 | ₩22,348 | ₩21,860 | ₩22,233 | +0.26% | 1.2만 |
|---|
| 2026.01.30 | ₩22,176 | ₩22,176 | ₩21,661 | ₩22,099 | -0.34% | 2.8천 |
|---|
| 2026.01.29 | ₩22,443 | ₩22,443 | ₩22,274 | ₩22,274 | -0.75% | 1.7천 |
|---|
| 2026.01.28 | ₩22,710 | ₩22,710 | ₩22,506 | ₩22,506 | -0.90% | 2.9천 |
|---|
| 2026.01.27 | ₩22,950 | ₩22,950 | ₩22,630 | ₩22,838 | -0.49% | 4.4천 |
|---|
| 2026.01.26 | ₩23,084 | ₩23,084 | ₩22,790 | ₩22,944 | -0.61% | 5.9천 |
|---|
| 2026.01.23 | ₩23,618 | ₩23,645 | ₩23,427 | ₩23,427 | -0.81% | 2천 |
|---|
| 2026.01.22 | ₩23,244 | ₩23,532 | ₩23,218 | ₩23,532 | +1.24% | 3.2천 |
|---|
| 2026.01.21 | ₩23,111 | ₩23,119 | ₩23,044 | ₩23,119 | +0.03% | 1.1천 |
|---|
| 2026.01.20 | ₩23,605 | ₩23,605 | ₩23,111 | ₩23,232 | -1.58% | 3.2천 |
|---|
| 2026.01.16 | ₩23,244 | ₩23,912 | ₩23,244 | ₩23,449 | +0.88% | 2.6천 |
|---|
| 2026.01.15 | ₩23,111 | ₩23,156 | ₩23,057 | ₩23,128 | +0.08% | 5천 |
|---|
| 2026.01.14 | ₩22,897 | ₩23,091 | ₩22,897 | ₩23,079 | +0.79% | 1천 |
|---|
| 2026.01.13 | ₩22,964 | ₩22,964 | ₩22,921 | ₩22,921 | -0.19% | 600 |
|---|
| 2026.01.12 | ₩23,244 | ₩23,378 | ₩22,630 | ₩22,803 | -1.90% | 3.8천 |
|---|
| 2026.01.09 | ₩23,008 | ₩23,111 | ₩22,857 | ₩23,107 | +0.43% | 2.6천 |
|---|
| 2026.01.08 | ₩22,937 | ₩23,041 | ₩22,924 | ₩22,924 | -0.06% | 4.3천 |
|---|
| 2026.01.07 | ₩22,576 | ₩23,137 | ₩22,576 | ₩22,946 | +1.64% | 1.4만 |
|---|
| 2026.01.06 | ₩22,443 | ₩22,453 | ₩22,383 | ₩22,412 | -0.14% | 1.7천 |
|---|
| 2026.01.05 | ₩22,576 | ₩22,576 | ₩22,309 | ₩22,383 | -0.86% | 1.6천 |
|---|
| 2026.01.02 | ₩22,296 | ₩22,510 | ₩22,296 | ₩22,443 | +0.66% | 3.6천 |
|---|
| 2025.12.31 | ₩22,253 | ₩22,276 | ₩22,253 | ₩22,276 | +0.10% | 700 |
|---|
| 2025.12.30 | ₩22,149 | ₩22,309 | ₩22,149 | ₩22,160 | +0.05% | 6.9천 |
|---|
| 2025.12.29 | ₩22,176 | ₩22,242 | ₩22,149 | ₩22,188 | +0.05% | 3.9천 |
|---|
| 2025.12.26 | ₩22,063 | ₩22,141 | ₩21,989 | ₩22,141 | +0.35% | 900 |
|---|
| 2025.12.24 | ₩22,042 | ₩22,082 | ₩21,975 | ₩22,082 | +0.18% | 900 |
|---|
| 2025.12.23 | ₩22,309 | ₩22,376 | ₩22,083 | ₩22,117 | -0.86% | 4.8천 |
|---|
| 2025.12.22 | ₩23,071 | ₩23,244 | ₩22,921 | ₩23,163 | +0.40% | 6.5천 |
|---|
| 2025.12.19 | ₩22,844 | ₩22,897 | ₩22,657 | ₩22,852 | +0.04% | 7.4천 |
|---|
| 2025.12.18 | ₩22,710 | ₩22,844 | ₩22,645 | ₩22,645 | -0.29% | 600 |
|---|
| 2025.12.17 | ₩22,924 | ₩22,924 | ₩22,496 | ₩22,496 | -1.86% | 3.3천 |
|---|
| 2025.12.16 | ₩23,111 | ₩23,111 | ₩22,814 | ₩22,814 | -1.28% | 5.7천 |
|---|
| 2025.12.15 | ₩23,912 | ₩23,912 | ₩23,137 | ₩23,137 | -3.24% | 3.5천 |
|---|
| 2025.12.12 | ₩23,912 | ₩24,199 | ₩23,912 | ₩24,046 | +0.56% | 1.6천 |
|---|
| 2025.12.11 | ₩23,779 | ₩23,899 | ₩23,779 | ₩23,839 | +0.25% | 2.2천 |
|---|
| 2025.12.10 | ₩23,581 | ₩23,652 | ₩23,578 | ₩23,652 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩23,578 | ₩23,670 | ₩23,511 | ₩23,618 | +0.17% | 1.4천 |
|---|
| 2025.12.08 | ₩24,006 | ₩24,006 | ₩23,538 | ₩23,577 | -1.79% | 2.4천 |
|---|
| 2025.12.05 | ₩23,992 | ₩24,006 | ₩23,918 | ₩23,918 | -0.31% | 2천 |
|---|
| 2025.12.04 | ₩23,852 | ₩23,920 | ₩23,852 | ₩23,920 | +0.29% | 900 |
|---|
| 2025.12.03 | ₩23,565 | ₩23,658 | ₩23,565 | ₩23,658 | +0.40% | 300 |
|---|
| 2025.12.02 | ₩24,179 | ₩24,179 | ₩23,645 | ₩23,652 | -2.18% | 3.5천 |
|---|
| 2025.12.01 | ₩24,049 | ₩24,059 | ₩23,986 | ₩23,987 | -0.26% | 1.3천 |
|---|
| 2025.11.28 | ₩23,779 | ₩24,313 | ₩23,779 | ₩24,146 | +1.54% | 3.4천 |
|---|
| 2025.11.26 | ₩22,977 | ₩23,511 | ₩22,977 | ₩23,491 | +2.24% | 1.5천 |
|---|
| 2025.11.25 | ₩22,590 | ₩22,913 | ₩22,590 | ₩22,913 | +1.43% | 5.3천 |
|---|
| 2025.11.24 | ₩22,417 | ₩22,448 | ₩22,417 | ₩22,448 | +0.14% | 600 |
|---|
| 2025.11.21 | ₩21,855 | ₩22,296 | ₩21,855 | ₩22,206 | +1.61% | 1.7천 |
|---|
| 2025.11.20 | ₩22,416 | ₩22,416 | ₩22,106 | ₩22,106 | -1.38% | 3.7천 |
|---|
| 2025.11.19 | ₩22,576 | ₩22,603 | ₩22,433 | ₩22,433 | -0.63% | 2.5천 |
|---|
| 2025.11.18 | ₩21,708 | ₩22,550 | ₩21,708 | ₩22,423 | +3.29% | 8.7천 |
|---|
| 2025.11.17 | ₩21,468 | ₩21,868 | ₩21,441 | ₩21,783 | +1.47% | 5.5천 |
|---|
| 2025.11.14 | ₩21,361 | ₩21,414 | ₩21,271 | ₩21,271 | -0.42% | 1.1천 |
|---|
| 2025.11.13 | ₩22,042 | ₩22,042 | ₩21,182 | ₩21,182 | -3.90% | 4.4천 |
|---|
| 2025.11.12 | ₩21,508 | ₩22,282 | ₩21,508 | ₩22,181 | +3.13% | 2.9천 |
|---|
| 2025.11.11 | ₩21,580 | ₩21,831 | ₩21,580 | ₩21,831 | +1.16% | 1.8천 |
|---|
| 2025.11.10 | ₩21,374 | ₩21,454 | ₩21,223 | ₩21,450 | +0.36% | 2.6천 |
|---|
| 2025.11.07 | ₩20,853 | ₩21,641 | ₩20,255 | ₩21,160 | +1.47% | 5.4천 |
|---|
| 2025.11.06 | ₩21,361 | ₩21,401 | ₩21,214 | ₩21,254 | -0.50% | 3.5천 |
|---|
| 2025.11.05 | ₩21,679 | ₩21,735 | ₩21,489 | ₩21,489 | -0.88% | 2.6천 |
|---|
| 2025.11.04 | ₩22,242 | ₩22,242 | ₩21,815 | ₩21,815 | -1.92% | 300 |
|---|
| 2025.11.03 | ₩22,844 | ₩22,844 | ₩22,443 | ₩22,443 | -1.75% | 1.7천 |
|---|
| 2025.10.31 | ₩22,844 | ₩22,977 | ₩22,844 | ₩22,970 | +0.56% | 1.7천 |
|---|
| 2025.10.30 | ₩22,844 | ₩22,913 | ₩22,844 | ₩22,913 | +0.30% | 1천 |
|---|
| 2025.10.29 | ₩22,844 | ₩22,977 | ₩22,798 | ₩22,798 | -0.20% | 2.6천 |
|---|
| 2025.10.28 | ₩23,111 | ₩23,164 | ₩22,977 | ₩22,996 | -0.50% | 4.6천 |
|---|
| 2025.10.27 | ₩23,244 | ₩23,244 | ₩22,870 | ₩23,244 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩22,977 | ₩23,244 | ₩22,977 | ₩23,186 | +0.91% | 2.2천 |
|---|
| 2025.10.23 | ₩23,378 | ₩23,378 | ₩23,111 | ₩23,324 | -0.23% | 5.6천 |
|---|
| 2025.10.22 | ₩24,046 | ₩24,046 | ₩23,244 | ₩23,606 | -1.83% | 8.4천 |
|---|
| 2025.10.21 | ₩23,672 | ₩24,046 | ₩23,672 | ₩23,986 | +1.33% | 2.2천 |
|---|
| 2025.10.20 | ₩22,590 | ₩23,532 | ₩22,590 | ₩23,532 | +4.17% | 1.4천 |
|---|
| 2025.10.17 | ₩22,435 | ₩22,435 | ₩22,055 | ₩22,415 | -0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩22,523 | ₩22,523 | ₩22,055 | ₩22,276 | -1.10% | 1.6천 |
|---|
| 2025.10.15 | ₩21,975 | ₩22,431 | ₩21,975 | ₩22,431 | +2.07% | 2.9천 |
|---|
| 2025.10.14 | ₩21,553 | ₩21,775 | ₩21,553 | ₩21,619 | +0.30% | 6.2천 |
|---|
| 2025.10.13 | ₩21,147 | ₩21,604 | ₩21,000 | ₩21,604 | +2.16% | 5.1천 |
|---|
| 2025.10.10 | ₩21,775 | ₩21,775 | ₩21,232 | ₩21,232 | -2.49% | 600 |
|---|