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 | ₩22,756 | ₩22,979 | ₩22,756 | ₩22,979 | +0.98% | 400 |
| 2026.10.08 | ₩22,623 | ₩22,802 | ₩22,583 | ₩22,802 | +0.79% | 4천 |
| 2026.10.07 | ₩22,556 | ₩22,783 | ₩22,356 | ₩22,489 | -0.30% | 10.7만 |
| 2026.10.06 | ₩23,063 | ₩23,397 | ₩22,623 | ₩22,783 | -1.22% | 4.8천 |
| 2026.10.05 | ₩21,622 | ₩23,050 | ₩21,622 | ₩23,037 | +6.54% | 4.5천 |
| 2026.10.02 | ₩22,764 | ₩22,764 | ₩22,764 | ₩22,764 | 0.00% | 300 |
| 2026.10.01 | ₩23,357 | ₩23,357 | ₩23,123 | ₩23,187 | -0.73% | 2.2천 |
| 2026.09.30 | ₩23,424 | ₩24,184 | ₩23,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,417 |
| -0.03% |
| 9.6천 |
| 2026.09.29 | ₩23,424 | ₩24,024 | ₩23,306 | ₩23,306 | -0.50% | 6.4천 |
|---|
| 2026.09.28 | ₩23,851 | ₩23,851 | ₩23,338 | ₩23,338 | -2.15% | 400 |
|---|
| 2026.09.25 | ₩23,651 | ₩23,651 | ₩23,157 | ₩23,397 | -1.07% | 2천 |
|---|
| 2026.09.24 | ₩24,718 | ₩24,965 | ₩24,505 | ₩24,965 | +1.00% | 1.3만 |
|---|
| 2026.09.23 | ₩25,626 | ₩25,626 | ₩24,976 | ₩24,976 | -2.54% | 3.8천 |
|---|
| 2026.09.22 | ₩25,759 | ₩26,026 | ₩25,671 | ₩25,671 | -0.34% | 5.9천 |
|---|
| 2026.09.21 | ₩25,906 | ₩26,026 | ₩25,626 | ₩25,755 | -0.58% | 3.7천 |
|---|
| 2026.09.18 | ₩25,906 | ₩25,906 | ₩25,813 | ₩25,815 | -0.35% | 2.5천 |
|---|
| 2026.09.17 | ₩25,721 | ₩26,026 | ₩25,526 | ₩25,798 | +0.30% | 3.1천 |
|---|
| 2026.09.16 | ₩25,299 | ₩25,439 | ₩25,075 | ₩25,075 | -0.89% | 3천 |
|---|
| 2026.09.15 | ₩25,292 | ₩26,000 | ₩25,292 | ₩25,427 | +0.53% | 1.2만 |
|---|
| 2026.09.14 | ₩25,759 | ₩26,026 | ₩25,659 | ₩25,710 | -0.19% | 2.5천 |
|---|
| 2026.09.11 | ₩25,532 | ₩25,893 | ₩25,506 | ₩25,639 | +0.42% | 4.5천 |
|---|
| 2026.09.10 | ₩26,320 | ₩26,320 | ₩25,733 | ₩25,733 | -2.23% | 2천 |
|---|
| 2026.09.09 | ₩26,827 | ₩26,827 | ₩26,388 | ₩26,388 | -1.64% | 3.6천 |
|---|
| 2026.09.08 | ₩27,361 | ₩27,361 | ₩26,961 | ₩26,973 | -1.42% | 2.4천 |
|---|
| 2026.09.04 | ₩26,961 | ₩27,334 | ₩26,961 | ₩27,221 | +0.97% | 1.9천 |
|---|
| 2026.09.03 | ₩27,361 | ₩27,361 | ₩26,961 | ₩27,094 | -0.98% | 4.3천 |
|---|
| 2026.09.02 | ₩27,227 | ₩27,233 | ₩27,227 | ₩27,233 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩26,867 | ₩27,141 | ₩26,867 | ₩27,117 | +0.93% | 7.3천 |
|---|
| 2026.08.31 | ₩26,920 | ₩26,961 | ₩26,827 | ₩26,827 | -0.35% | 1.2천 |
|---|
| 2026.08.28 | ₩27,361 | ₩27,361 | ₩26,961 | ₩26,961 | -1.46% | 4.6천 |
|---|
| 2026.08.27 | ₩27,361 | ₩27,573 | ₩27,361 | ₩27,402 | +0.15% | 6천 |
|---|
| 2026.08.26 | ₩26,961 | ₩28,442 | ₩26,900 | ₩27,321 | +1.34% | 6.8천 |
|---|
| 2026.08.25 | ₩26,694 | ₩27,227 | ₩26,694 | ₩27,022 | +1.23% | 1만 |
|---|
| 2026.08.24 | ₩26,560 | ₩26,654 | ₩26,293 | ₩26,572 | +0.05% | 1.8천 |
|---|
| 2026.08.21 | ₩26,413 | ₩26,480 | ₩26,413 | ₩26,452 | +0.15% | 2.3천 |
|---|
| 2026.08.20 | ₩26,827 | ₩26,827 | ₩26,293 | ₩26,505 | -1.20% | 3.5천 |
|---|
| 2026.08.19 | ₩26,026 | ₩26,734 | ₩25,946 | ₩26,627 | +2.31% | 1.1만 |
|---|
| 2026.08.18 | ₩25,773 | ₩25,893 | ₩25,693 | ₩25,893 | +0.47% | 1천 |
|---|
| 2026.08.17 | ₩25,626 | ₩25,706 | ₩25,626 | ₩25,694 | +0.27% | 2.9천 |
|---|
| 2026.08.14 | ₩25,359 | ₩25,559 | ₩25,359 | ₩25,559 | +0.79% | 1천 |
|---|
| 2026.08.13 | ₩24,959 | ₩25,225 | ₩24,959 | ₩25,117 | +0.64% | 3.1천 |
|---|
| 2026.08.12 | ₩24,959 | ₩24,959 | ₩24,825 | ₩24,925 | -0.13% | 2.3천 |
|---|
| 2026.08.11 | ₩24,959 | ₩25,225 | ₩24,959 | ₩25,047 | +0.35% | 1.5천 |
|---|
| 2026.08.10 | ₩24,692 | ₩24,856 | ₩24,678 | ₩24,856 | +0.66% | 1.2천 |
|---|
| 2026.08.07 | ₩24,558 | ₩24,558 | ₩24,451 | ₩24,501 | -0.23% | 1.8천 |
|---|
| 2026.08.06 | ₩24,291 | ₩24,425 | ₩24,291 | ₩24,381 | +0.37% | 1.1천 |
|---|
| 2026.08.05 | ₩24,158 | ₩24,251 | ₩23,944 | ₩24,024 | -0.55% | 4.4천 |
|---|
| 2026.08.04 | ₩24,291 | ₩24,291 | ₩23,804 | ₩24,107 | -0.76% | 2.4천 |
|---|
| 2026.08.03 | ₩24,291 | ₩24,291 | ₩23,891 | ₩24,088 | -0.84% | 1.8천 |
|---|
| 2026.07.31 | ₩24,024 | ₩24,068 | ₩23,757 | ₩24,068 | +0.18% | 1.6천 |
|---|
| 2026.07.30 | ₩24,011 | ₩24,158 | ₩24,011 | ₩24,135 | +0.52% | 1.5천 |
|---|
| 2026.07.29 | ₩23,744 | ₩23,891 | ₩23,717 | ₩23,884 | +0.59% | 2천 |
|---|
| 2026.07.28 | ₩23,784 | ₩24,011 | ₩23,618 | ₩23,624 | -0.67% | 3.1천 |
|---|
| 2026.07.27 | ₩24,331 | ₩24,331 | ₩23,884 | ₩23,884 | -1.84% | 3.4천 |
|---|
| 2026.07.24 | ₩24,184 | ₩24,184 | ₩23,947 | ₩23,947 | -0.98% | 1.5천 |
|---|
| 2026.07.23 | ₩24,164 | ₩24,411 | ₩24,164 | ₩24,228 | +0.27% | 2.2천 |
|---|
| 2026.07.22 | ₩24,198 | ₩24,198 | ₩24,198 | ₩24,198 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩24,158 | ₩24,167 | ₩24,018 | ₩24,167 | +0.04% | 1.5천 |
|---|
| 2026.07.20 | ₩24,011 | ₩24,158 | ₩23,891 | ₩24,024 | +0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩23,757 | ₩24,024 | ₩23,757 | ₩23,867 | +0.46% | 3.3천 |
|---|
| 2026.07.16 | ₩23,851 | ₩24,044 | ₩23,757 | ₩23,853 | +0.01% | 2.1천 |
|---|
| 2026.07.15 | ₩24,425 | ₩24,558 | ₩24,024 | ₩24,026 | -1.63% | 3.8천 |
|---|
| 2026.07.14 | ₩24,158 | ₩24,278 | ₩23,891 | ₩24,278 | +0.50% | 3.1천 |
|---|
| 2026.07.13 | ₩24,024 | ₩24,024 | ₩23,971 | ₩23,971 | -0.22% | 400 |
|---|
| 2026.07.10 | ₩24,158 | ₩24,158 | ₩23,557 | ₩23,954 | -0.85% | 3.1천 |
|---|
| 2026.07.09 | ₩24,158 | ₩24,398 | ₩24,158 | ₩24,299 | +0.59% | 1.5천 |
|---|
| 2026.07.08 | ₩24,545 | ₩24,545 | ₩24,158 | ₩24,355 | -0.77% | 1.8천 |
|---|
| 2026.07.07 | ₩24,024 | ₩24,558 | ₩24,024 | ₩24,558 | +2.22% | 3.3천 |
|---|
| 2026.07.06 | ₩23,757 | ₩24,283 | ₩23,757 | ₩24,059 | +1.27% | 2.7천 |
|---|
| 2026.07.02 | ₩24,011 | ₩24,138 | ₩23,759 | ₩23,963 | -0.20% | 3천 |
|---|
| 2026.07.01 | ₩24,158 | ₩24,291 | ₩23,651 | ₩23,757 | -1.66% | 1.1만 |
|---|
| 2026.06.30 | ₩23,757 | ₩23,891 | ₩23,757 | ₩23,884 | +0.53% | 1천 |
|---|
| 2026.06.29 | ₩23,223 | ₩23,677 | ₩23,131 | ₩23,624 | +1.72% | 5.4천 |
|---|
| 2026.06.26 | ₩22,549 | ₩23,157 | ₩22,549 | ₩23,157 | +2.69% | 3.4천 |
|---|
| 2026.06.25 | ₩22,329 | ₩22,623 | ₩22,329 | ₩22,536 | +0.93% | 1.2만 |
|---|
| 2026.06.24 | ₩23,090 | ₩23,090 | ₩22,956 | ₩22,965 | -0.54% | 600 |
|---|
| 2026.06.23 | ₩22,863 | ₩23,210 | ₩22,863 | ₩23,091 | +1.00% | 7.1천 |
|---|
| 2026.06.22 | ₩22,823 | ₩22,823 | ₩22,790 | ₩22,790 | -0.15% | 200 |
|---|
| 2026.06.18 | ₩23,090 | ₩23,090 | ₩22,636 | ₩22,716 | -1.62% | 2.4천 |
|---|
| 2026.06.17 | ₩23,223 | ₩23,223 | ₩23,165 | ₩23,165 | -0.25% | 400 |
|---|
| 2026.06.16 | ₩22,958 | ₩23,157 | ₩22,958 | ₩23,090 | +0.58% | 2.1천 |
|---|
| 2026.06.15 | ₩23,357 | ₩23,357 | ₩23,090 | ₩23,187 | -0.73% | 2.8천 |
|---|
| 2026.06.12 | ₩23,357 | ₩23,490 | ₩23,357 | ₩23,402 | +0.19% | 700 |
|---|
| 2026.06.11 | ₩23,330 | ₩23,624 | ₩23,330 | ₩23,478 | +0.64% | 1.7천 |
|---|
| 2026.06.10 | ₩22,956 | ₩23,357 | ₩22,956 | ₩23,221 | +1.15% | 1.1천 |
|---|
| 2026.06.09 | ₩22,823 | ₩22,977 | ₩22,823 | ₩22,960 | +0.60% | 1.6천 |
|---|
| 2026.06.08 | ₩22,556 | ₩22,823 | ₩22,556 | ₩22,695 | +0.62% | 1.7천 |
|---|
| 2026.06.05 | ₩22,956 | ₩22,956 | ₩22,423 | ₩22,489 | -2.03% | 5.6천 |
|---|
| 2026.06.04 | ₩22,823 | ₩23,344 | ₩22,823 | ₩23,137 | +1.37% | 2.5천 |
|---|
| 2026.06.03 | ₩22,823 | ₩22,823 | ₩22,628 | ₩22,628 | -0.85% | 3.4천 |
|---|
| 2026.06.02 | ₩23,410 | ₩23,410 | ₩22,823 | ₩22,891 | -2.22% | 4.1천 |
|---|
| 2026.06.01 | ₩23,490 | ₩23,490 | ₩23,197 | ₩23,229 | -1.11% | 3천 |
|---|
| 2026.05.29 | ₩23,891 | ₩23,891 | ₩23,557 | ₩23,624 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩23,610 | ₩23,757 | ₩23,610 | ₩23,703 | +0.39% | 1.6천 |
|---|
| 2026.05.27 | ₩23,357 | ₩23,490 | ₩23,357 | ₩23,408 | +0.22% | 1.2천 |
|---|
| 2026.05.26 | ₩23,624 | ₩23,624 | ₩23,450 | ₩23,450 | -0.73% | 600 |
|---|
| 2026.05.22 | ₩23,624 | ₩23,864 | ₩23,620 | ₩23,620 | -0.02% | 800 |
|---|
| 2026.05.21 | ₩23,357 | ₩23,624 | ₩23,357 | ₩23,502 | +0.62% | 2.7천 |
|---|
| 2026.05.20 | ₩22,956 | ₩23,223 | ₩22,956 | ₩23,222 | +1.16% | 1.7천 |
|---|
| 2026.05.19 | ₩23,223 | ₩23,223 | ₩22,890 | ₩23,081 | -0.61% | 1.3천 |
|---|
| 2026.05.18 | ₩23,684 | ₩23,684 | ₩23,357 | ₩23,410 | -1.16% | 3.2천 |
|---|
| 2026.05.15 | ₩24,425 | ₩24,425 | ₩24,024 | ₩24,038 | -1.58% | 2.2천 |
|---|
| 2026.05.14 | ₩24,451 | ₩24,692 | ₩24,439 | ₩24,682 | +0.94% | 2.3천 |
|---|
| 2026.05.13 | ₩24,291 | ₩24,425 | ₩24,285 | ₩24,425 | +0.55% | 1.3천 |
|---|
| 2026.05.12 | ₩24,398 | ₩24,518 | ₩24,052 | ₩24,365 | -0.14% | 7만 |
|---|
| 2026.05.11 | ₩24,024 | ₩24,291 | ₩24,024 | ₩24,231 | +0.86% | 3.5천 |
|---|
| 2026.05.08 | ₩23,704 | ₩23,917 | ₩23,490 | ₩23,917 | +0.90% | 8천 |
|---|
| 2026.05.07 | ₩23,624 | ₩23,691 | ₩23,624 | ₩23,625 | +0.01% | 600 |
|---|
| 2026.05.06 | ₩23,624 | ₩23,757 | ₩23,544 | ₩23,743 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,357 | ₩23,490 | ₩23,223 | ₩23,490 | +0.57% | 1.9천 |
|---|
| 2026.05.04 | ₩22,823 | ₩23,290 | ₩22,823 | ₩23,290 | +2.05% | 3.9천 |
|---|
| 2026.05.01 | ₩22,956 | ₩22,956 | ₩22,690 | ₩22,730 | -0.99% | 2.8천 |
|---|
| 2026.04.30 | ₩22,423 | ₩22,691 | ₩22,423 | ₩22,691 | +1.20% | 1.8천 |
|---|
| 2026.04.29 | ₩22,303 | ₩22,356 | ₩22,156 | ₩22,289 | -0.06% | 15.9만 |
|---|
| 2026.04.28 | ₩22,409 | ₩22,423 | ₩22,158 | ₩22,290 | -0.53% | 7.6천 |
|---|
| 2026.04.27 | ₩22,289 | ₩22,289 | ₩22,245 | ₩22,245 | -0.20% | 500 |
|---|
| 2026.04.24 | ₩22,289 | ₩22,289 | ₩22,288 | ₩22,288 | -0.01% | 500 |
|---|
| 2026.04.23 | ₩22,556 | ₩22,569 | ₩22,169 | ₩22,289 | -1.18% | 9.5만 |
|---|
| 2026.04.22 | ₩22,756 | ₩22,823 | ₩22,690 | ₩22,691 | -0.29% | 7천 |
|---|
| 2026.04.21 | ₩23,330 | ₩23,330 | ₩22,815 | ₩22,815 | -2.21% | 5.2천 |
|---|
| 2026.04.20 | ₩23,357 | ₩23,357 | ₩23,214 | ₩23,214 | -0.61% | 1.1천 |
|---|
| 2026.04.17 | ₩23,223 | ₩23,223 | ₩23,023 | ₩23,130 | -0.40% | 1.6만 |
|---|
| 2026.04.16 | ₩22,423 | ₩23,090 | ₩22,423 | ₩23,075 | +2.91% | 3.7천 |
|---|
| 2026.04.15 | ₩22,156 | ₩22,328 | ₩22,149 | ₩22,328 | +0.78% | 1.2천 |
|---|
| 2026.04.14 | ₩21,889 | ₩22,089 | ₩21,889 | ₩22,028 | +0.63% | 2.7천 |
|---|
| 2026.04.13 | ₩21,862 | ₩21,875 | ₩21,795 | ₩21,875 | +0.06% | 800 |
|---|
| 2026.04.10 | ₩22,022 | ₩22,022 | ₩21,622 | ₩21,763 | -1.18% | 7.2천 |
|---|
| 2026.04.09 | ₩21,622 | ₩21,929 | ₩21,522 | ₩21,929 | +1.42% | 4.3천 |
|---|
| 2026.04.08 | ₩21,221 | ₩21,368 | ₩21,221 | ₩21,231 | +0.04% | 400 |
|---|
| 2026.04.07 | ₩21,181 | ₩21,301 | ₩21,048 | ₩21,265 | +0.40% | 3.1천 |
|---|
| 2026.04.06 | ₩21,395 | ₩21,395 | ₩21,103 | ₩21,103 | -1.37% | 1.3천 |
|---|
| 2026.04.02 | ₩21,075 | ₩21,622 | ₩20,821 | ₩21,159 | +0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩21,035 | ₩21,035 | ₩20,822 | ₩20,905 | -0.62% | 800 |
|---|
| 2026.03.31 | ₩20,047 | ₩20,761 | ₩20,047 | ₩20,761 | +3.56% | 1.3천 |
|---|
| 2026.03.30 | ₩20,527 | ₩21,301 | ₩19,887 | ₩20,300 | -1.11% | 1.1만 |
|---|
| 2026.03.27 | ₩20,981 | ₩21,608 | ₩20,581 | ₩20,647 | -1.59% | 5.4천 |
|---|
| 2026.03.26 | ₩20,888 | ₩21,528 | ₩20,714 | ₩20,920 | +0.15% | 5.7천 |
|---|
| 2026.03.25 | ₩21,729 | ₩22,036 | ₩21,665 | ₩21,770 | +0.19% | 8.5천 |
|---|
| 2026.03.24 | ₩22,169 | ₩22,169 | ₩21,515 | ₩21,542 | -2.83% | 7.6천 |
|---|
| 2026.03.23 | ₩22,222 | ₩22,396 | ₩22,054 | ₩22,280 | +0.26% | 7.8천 |
|---|
| 2026.03.20 | ₩22,716 | ₩22,930 | ₩22,436 | ₩22,436 | -1.23% | 4.5천 |
|---|
| 2026.03.19 | ₩22,583 | ₩22,836 | ₩22,543 | ₩22,750 | +0.74% | 7.1천 |
|---|
| 2026.03.18 | ₩23,090 | ₩23,090 | ₩22,627 | ₩22,627 | -2.01% | 1.2천 |
|---|
| 2026.03.17 | ₩22,716 | ₩22,970 | ₩22,711 | ₩22,970 | +1.12% | 2.3천 |
|---|
| 2026.03.16 | ₩22,810 | ₩22,836 | ₩22,583 | ₩22,747 | -0.28% | 5.2천 |
|---|
| 2026.03.13 | ₩22,798 | ₩22,798 | ₩22,392 | ₩22,392 | -1.78% | 2.6천 |
|---|
| 2026.03.12 | ₩23,223 | ₩23,223 | ₩22,716 | ₩22,787 | -1.88% | 4.4천 |
|---|
| 2026.03.11 | ₩23,330 | ₩23,477 | ₩23,178 | ₩23,354 | +0.10% | 2.2만 |
|---|
| 2026.03.10 | ₩22,876 | ₩23,223 | ₩22,876 | ₩23,147 | +1.18% | 3.7천 |
|---|
| 2026.03.09 | ₩22,583 | ₩22,823 | ₩22,409 | ₩22,748 | +0.73% | 12.5만 |
|---|
| 2026.03.06 | ₩22,756 | ₩22,767 | ₩22,690 | ₩22,767 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩22,956 | ₩22,956 | ₩22,884 | ₩22,884 | -0.31% | 2.1천 |
|---|
| 2026.03.04 | ₩23,090 | ₩23,157 | ₩23,031 | ₩23,045 | -0.20% | 2.3천 |
|---|
| 2026.03.03 | ₩23,050 | ₩23,050 | ₩22,690 | ₩22,723 | -1.42% | 6.6천 |
|---|
| 2026.03.02 | ₩23,090 | ₩23,223 | ₩22,823 | ₩23,117 | +0.12% | 3.9천 |
|---|
| 2026.02.27 | ₩22,823 | ₩23,197 | ₩22,823 | ₩23,082 | +1.13% | 5.6천 |
|---|
| 2026.02.26 | ₩23,097 | ₩23,263 | ₩23,090 | ₩23,114 | +0.08% | 2.5천 |
|---|
| 2026.02.25 | ₩22,823 | ₩23,357 | ₩22,823 | ₩23,049 | +0.99% | 7.8천 |
|---|
| 2026.02.24 | ₩22,556 | ₩22,730 | ₩22,449 | ₩22,664 | +0.48% | 1만 |
|---|
| 2026.02.23 | ₩22,236 | ₩22,423 | ₩22,169 | ₩22,324 | +0.40% | 5.1천 |
|---|
| 2026.02.20 | ₩22,269 | ₩22,341 | ₩22,156 | ₩22,258 | -0.05% | 2.4천 |
|---|
| 2026.02.19 | ₩22,250 | ₩22,250 | ₩22,250 | ₩22,250 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩22,009 | ₩22,289 | ₩22,009 | ₩22,157 | +0.67% | 1.5천 |
|---|
| 2026.02.17 | ₩21,862 | ₩22,156 | ₩21,862 | ₩22,065 | +0.93% | 2.6천 |
|---|
| 2026.02.13 | ₩21,769 | ₩21,895 | ₩21,746 | ₩21,746 | -0.10% | 1.6천 |
|---|
| 2026.02.12 | ₩21,902 | ₩21,902 | ₩21,829 | ₩21,847 | -0.25% | 1.3천 |
|---|
| 2026.02.11 | ₩21,889 | ₩22,062 | ₩21,889 | ₩22,062 | +0.79% | 400 |
|---|
| 2026.02.10 | ₩21,862 | ₩22,156 | ₩21,862 | ₩22,112 | +1.14% | 3.8천 |
|---|
| 2026.02.09 | ₩21,488 | ₩22,022 | ₩21,488 | ₩21,842 | +1.65% | 5.9천 |
|---|
| 2026.02.06 | ₩21,155 | ₩21,608 | ₩20,474 | ₩21,488 | +1.58% | 2.9천 |
|---|
| 2026.02.05 | ₩21,993 | ₩21,993 | ₩21,488 | ₩21,496 | -2.26% | 2.2천 |
|---|
| 2026.02.04 | ₩22,303 | ₩22,303 | ₩21,996 | ₩22,002 | -1.35% | 2.6천 |
|---|
| 2026.02.03 | ₩22,369 | ₩22,556 | ₩22,289 | ₩22,427 | +0.26% | 2천 |
|---|
| 2026.02.02 | ₩22,156 | ₩22,328 | ₩21,841 | ₩22,213 | +0.26% | 1.2만 |
|---|
| 2026.01.30 | ₩22,156 | ₩22,156 | ₩21,642 | ₩22,080 | -0.34% | 2.8천 |
|---|
| 2026.01.29 | ₩22,423 | ₩22,423 | ₩22,254 | ₩22,254 | -0.75% | 1.7천 |
|---|
| 2026.01.28 | ₩22,690 | ₩22,690 | ₩22,485 | ₩22,485 | -0.90% | 2.9천 |
|---|
| 2026.01.27 | ₩22,930 | ₩22,930 | ₩22,609 | ₩22,818 | -0.49% | 4.4천 |
|---|
| 2026.01.26 | ₩23,063 | ₩23,063 | ₩22,770 | ₩22,923 | -0.61% | 5.9천 |
|---|
| 2026.01.23 | ₩23,597 | ₩23,624 | ₩23,406 | ₩23,406 | -0.81% | 2천 |
|---|
| 2026.01.22 | ₩23,223 | ₩23,510 | ₩23,197 | ₩23,510 | +1.24% | 3.2천 |
|---|
| 2026.01.21 | ₩23,090 | ₩23,098 | ₩23,023 | ₩23,098 | +0.03% | 1.1천 |
|---|
| 2026.01.20 | ₩23,584 | ₩23,584 | ₩23,090 | ₩23,211 | -1.58% | 3.2천 |
|---|
| 2026.01.16 | ₩23,223 | ₩23,891 | ₩23,223 | ₩23,428 | +0.88% | 2.6천 |
|---|
| 2026.01.15 | ₩23,090 | ₩23,135 | ₩23,037 | ₩23,107 | +0.08% | 5천 |
|---|
| 2026.01.14 | ₩22,876 | ₩23,070 | ₩22,876 | ₩23,058 | +0.79% | 1천 |
|---|
| 2026.01.13 | ₩22,943 | ₩22,943 | ₩22,900 | ₩22,900 | -0.19% | 600 |
|---|
| 2026.01.12 | ₩23,223 | ₩23,357 | ₩22,609 | ₩22,783 | -1.90% | 3.8천 |
|---|
| 2026.01.09 | ₩22,987 | ₩23,090 | ₩22,836 | ₩23,086 | +0.43% | 2.6천 |
|---|
| 2026.01.08 | ₩22,916 | ₩23,021 | ₩22,903 | ₩22,903 | -0.06% | 4.3천 |
|---|
| 2026.01.07 | ₩22,556 | ₩23,117 | ₩22,556 | ₩22,926 | +1.64% | 1.4만 |
|---|
| 2026.01.06 | ₩22,423 | ₩22,433 | ₩22,363 | ₩22,392 | -0.14% | 1.7천 |
|---|
| 2026.01.05 | ₩22,556 | ₩22,556 | ₩22,289 | ₩22,363 | -0.86% | 1.6천 |
|---|
| 2026.01.02 | ₩22,276 | ₩22,489 | ₩22,276 | ₩22,423 | +0.66% | 3.6천 |
|---|
| 2025.12.31 | ₩22,233 | ₩22,256 | ₩22,233 | ₩22,256 | +0.10% | 700 |
|---|
| 2025.12.30 | ₩22,129 | ₩22,289 | ₩22,129 | ₩22,140 | +0.05% | 6.9천 |
|---|
| 2025.12.29 | ₩22,156 | ₩22,222 | ₩22,129 | ₩22,168 | +0.05% | 3.9천 |
|---|
| 2025.12.26 | ₩22,044 | ₩22,121 | ₩21,969 | ₩22,121 | +0.35% | 900 |
|---|
| 2025.12.24 | ₩22,022 | ₩22,062 | ₩21,955 | ₩22,062 | +0.18% | 900 |
|---|
| 2025.12.23 | ₩22,289 | ₩22,356 | ₩22,064 | ₩22,097 | -0.86% | 4.8천 |
|---|
| 2025.12.22 | ₩23,050 | ₩23,223 | ₩22,900 | ₩23,142 | +0.40% | 6.5천 |
|---|
| 2025.12.19 | ₩22,823 | ₩22,876 | ₩22,636 | ₩22,831 | +0.04% | 7.4천 |
|---|
| 2025.12.18 | ₩22,690 | ₩22,823 | ₩22,624 | ₩22,624 | -0.29% | 600 |
|---|
| 2025.12.17 | ₩22,903 | ₩22,903 | ₩22,476 | ₩22,476 | -1.86% | 3.3천 |
|---|
| 2025.12.16 | ₩23,090 | ₩23,090 | ₩22,794 | ₩22,794 | -1.28% | 5.7천 |
|---|
| 2025.12.15 | ₩23,891 | ₩23,891 | ₩23,117 | ₩23,117 | -3.24% | 3.5천 |
|---|
| 2025.12.12 | ₩23,891 | ₩24,178 | ₩23,891 | ₩24,024 | +0.56% | 1.6천 |
|---|
| 2025.12.11 | ₩23,757 | ₩23,877 | ₩23,757 | ₩23,817 | +0.25% | 2.2천 |
|---|
| 2025.12.10 | ₩23,560 | ₩23,631 | ₩23,557 | ₩23,631 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩23,557 | ₩23,649 | ₩23,490 | ₩23,597 | +0.17% | 1.4천 |
|---|
| 2025.12.08 | ₩23,984 | ₩23,984 | ₩23,517 | ₩23,556 | -1.79% | 2.4천 |
|---|
| 2025.12.05 | ₩23,971 | ₩23,984 | ₩23,896 | ₩23,896 | -0.31% | 2천 |
|---|
| 2025.12.04 | ₩23,831 | ₩23,899 | ₩23,831 | ₩23,899 | +0.29% | 900 |
|---|
| 2025.12.03 | ₩23,544 | ₩23,637 | ₩23,544 | ₩23,637 | +0.40% | 300 |
|---|
| 2025.12.02 | ₩24,158 | ₩24,158 | ₩23,624 | ₩23,631 | -2.18% | 3.5천 |
|---|
| 2025.12.01 | ₩24,027 | ₩24,038 | ₩23,964 | ₩23,966 | -0.26% | 1.3천 |
|---|
| 2025.11.28 | ₩23,757 | ₩24,291 | ₩23,757 | ₩24,124 | +1.54% | 3.4천 |
|---|
| 2025.11.26 | ₩22,956 | ₩23,490 | ₩22,956 | ₩23,470 | +2.24% | 1.5천 |
|---|
| 2025.11.25 | ₩22,569 | ₩22,892 | ₩22,569 | ₩22,892 | +1.43% | 5.3천 |
|---|
| 2025.11.24 | ₩22,397 | ₩22,428 | ₩22,397 | ₩22,428 | +0.14% | 600 |
|---|
| 2025.11.21 | ₩21,835 | ₩22,276 | ₩21,835 | ₩22,186 | +1.61% | 1.7천 |
|---|
| 2025.11.20 | ₩22,396 | ₩22,396 | ₩22,086 | ₩22,086 | -1.38% | 3.7천 |
|---|
| 2025.11.19 | ₩22,556 | ₩22,583 | ₩22,413 | ₩22,413 | -0.63% | 2.5천 |
|---|
| 2025.11.18 | ₩21,689 | ₩22,529 | ₩21,689 | ₩22,403 | +3.29% | 8.7천 |
|---|
| 2025.11.17 | ₩21,448 | ₩21,849 | ₩21,422 | ₩21,763 | +1.47% | 5.5천 |
|---|
| 2025.11.14 | ₩21,342 | ₩21,395 | ₩21,252 | ₩21,252 | -0.42% | 1.1천 |
|---|
| 2025.11.13 | ₩22,022 | ₩22,022 | ₩21,163 | ₩21,163 | -3.90% | 4.4천 |
|---|
| 2025.11.12 | ₩21,488 | ₩22,262 | ₩21,488 | ₩22,161 | +3.13% | 2.9천 |
|---|
| 2025.11.11 | ₩21,560 | ₩21,811 | ₩21,560 | ₩21,811 | +1.16% | 1.8천 |
|---|
| 2025.11.10 | ₩21,355 | ₩21,435 | ₩21,204 | ₩21,431 | +0.36% | 2.6천 |
|---|
| 2025.11.07 | ₩20,834 | ₩21,622 | ₩20,236 | ₩21,141 | +1.47% | 5.4천 |
|---|
| 2025.11.06 | ₩21,342 | ₩21,382 | ₩21,195 | ₩21,235 | -0.50% | 3.5천 |
|---|
| 2025.11.05 | ₩21,659 | ₩21,715 | ₩21,470 | ₩21,470 | -0.88% | 2.6천 |
|---|
| 2025.11.04 | ₩22,222 | ₩22,222 | ₩21,795 | ₩21,795 | -1.92% | 300 |
|---|
| 2025.11.03 | ₩22,823 | ₩22,823 | ₩22,423 | ₩22,423 | -1.75% | 1.7천 |
|---|
| 2025.10.31 | ₩22,823 | ₩22,956 | ₩22,823 | ₩22,950 | +0.56% | 1.7천 |
|---|
| 2025.10.30 | ₩22,823 | ₩22,892 | ₩22,823 | ₩22,892 | +0.30% | 1천 |
|---|
| 2025.10.29 | ₩22,823 | ₩22,956 | ₩22,778 | ₩22,778 | -0.20% | 2.6천 |
|---|
| 2025.10.28 | ₩23,090 | ₩23,143 | ₩22,956 | ₩22,975 | -0.50% | 4.6천 |
|---|
| 2025.10.27 | ₩23,223 | ₩23,223 | ₩22,850 | ₩23,223 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩22,956 | ₩23,223 | ₩22,956 | ₩23,165 | +0.91% | 2.2천 |
|---|
| 2025.10.23 | ₩23,357 | ₩23,357 | ₩23,090 | ₩23,304 | -0.23% | 5.6천 |
|---|
| 2025.10.22 | ₩24,024 | ₩24,024 | ₩23,223 | ₩23,585 | -1.83% | 8.4천 |
|---|
| 2025.10.21 | ₩23,651 | ₩24,024 | ₩23,651 | ₩23,964 | +1.33% | 2.2천 |
|---|
| 2025.10.20 | ₩22,569 | ₩23,510 | ₩22,569 | ₩23,510 | +4.17% | 1.4천 |
|---|
| 2025.10.17 | ₩22,415 | ₩22,415 | ₩22,036 | ₩22,395 | -0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩22,503 | ₩22,503 | ₩22,036 | ₩22,256 | -1.10% | 1.6천 |
|---|
| 2025.10.15 | ₩21,955 | ₩22,411 | ₩21,955 | ₩22,411 | +2.07% | 2.9천 |
|---|
| 2025.10.14 | ₩21,534 | ₩21,755 | ₩21,534 | ₩21,599 | +0.30% | 6.2천 |
|---|
| 2025.10.13 | ₩21,128 | ₩21,584 | ₩20,981 | ₩21,584 | +2.16% | 5.1천 |
|---|
| 2025.10.10 | ₩21,755 | ₩21,755 | ₩21,213 | ₩21,213 | -2.49% | 600 |
|---|