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 | ₩22,809 | ₩23,033 | ₩22,809 | ₩23,033 | +0.98% | 400 |
| 2026.10.08 | ₩22,675 | ₩22,855 | ₩22,635 | ₩22,855 | +0.79% | 4천 |
| 2026.10.07 | ₩22,608 | ₩22,836 | ₩22,408 | ₩22,542 | -0.30% | 10.7만 |
| 2026.10.06 | ₩23,117 | ₩23,451 | ₩22,675 | ₩22,836 | -1.22% | 4.8천 |
| 2026.10.05 | ₩21,672 | ₩23,103 | ₩21,672 | ₩23,090 | +6.54% | 4.5천 |
| 2026.10.02 | ₩22,817 | ₩22,817 | ₩22,817 | ₩22,817 | 0.00% | 300 |
| 2026.10.01 | ₩23,411 | ₩23,411 | ₩23,177 | ₩23,241 | -0.73% | 2.2천 |
| 2026.09.30 | ₩23,478 | ₩24,241 | ₩23,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,471 |
| -0.03% |
| 9.6천 |
| 2026.09.29 | ₩23,478 | ₩24,080 | ₩23,360 | ₩23,360 | -0.50% | 6.4천 |
|---|
| 2026.09.28 | ₩23,906 | ₩23,906 | ₩23,392 | ₩23,392 | -2.15% | 400 |
|---|
| 2026.09.25 | ₩23,705 | ₩23,705 | ₩23,210 | ₩23,451 | -1.07% | 2천 |
|---|
| 2026.09.24 | ₩24,776 | ₩25,023 | ₩24,562 | ₩25,023 | +1.00% | 1.3만 |
|---|
| 2026.09.23 | ₩25,685 | ₩25,685 | ₩25,034 | ₩25,034 | -2.54% | 3.8천 |
|---|
| 2026.09.22 | ₩25,819 | ₩26,087 | ₩25,731 | ₩25,731 | -0.34% | 5.9천 |
|---|
| 2026.09.21 | ₩25,966 | ₩26,087 | ₩25,685 | ₩25,815 | -0.58% | 3.7천 |
|---|
| 2026.09.18 | ₩25,966 | ₩25,966 | ₩25,873 | ₩25,875 | -0.35% | 2.5천 |
|---|
| 2026.09.17 | ₩25,780 | ₩26,087 | ₩25,585 | ₩25,858 | +0.30% | 3.1천 |
|---|
| 2026.09.16 | ₩25,358 | ₩25,498 | ₩25,133 | ₩25,133 | -0.89% | 3천 |
|---|
| 2026.09.15 | ₩25,351 | ₩26,060 | ₩25,351 | ₩25,486 | +0.53% | 1.2만 |
|---|
| 2026.09.14 | ₩25,819 | ₩26,087 | ₩25,719 | ₩25,770 | -0.19% | 2.5천 |
|---|
| 2026.09.11 | ₩25,592 | ₩25,953 | ₩25,565 | ₩25,699 | +0.42% | 4.5천 |
|---|
| 2026.09.10 | ₩26,381 | ₩26,381 | ₩25,792 | ₩25,792 | -2.23% | 2천 |
|---|
| 2026.09.09 | ₩26,889 | ₩26,889 | ₩26,449 | ₩26,449 | -1.64% | 3.6천 |
|---|
| 2026.09.08 | ₩27,424 | ₩27,424 | ₩27,023 | ₩27,035 | -1.42% | 2.4천 |
|---|
| 2026.09.04 | ₩27,023 | ₩27,398 | ₩27,023 | ₩27,284 | +0.97% | 1.9천 |
|---|
| 2026.09.03 | ₩27,424 | ₩27,424 | ₩27,023 | ₩27,157 | -0.98% | 4.3천 |
|---|
| 2026.09.02 | ₩27,291 | ₩27,296 | ₩27,291 | ₩27,296 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩26,930 | ₩27,204 | ₩26,930 | ₩27,180 | +0.93% | 7.3천 |
|---|
| 2026.08.31 | ₩26,983 | ₩27,023 | ₩26,889 | ₩26,889 | -0.35% | 1.2천 |
|---|
| 2026.08.28 | ₩27,424 | ₩27,424 | ₩27,023 | ₩27,023 | -1.46% | 4.6천 |
|---|
| 2026.08.27 | ₩27,424 | ₩27,637 | ₩27,424 | ₩27,466 | +0.15% | 6천 |
|---|
| 2026.08.26 | ₩27,023 | ₩28,508 | ₩26,963 | ₩27,384 | +1.34% | 6.8천 |
|---|
| 2026.08.25 | ₩26,756 | ₩27,291 | ₩26,756 | ₩27,085 | +1.23% | 1만 |
|---|
| 2026.08.24 | ₩26,622 | ₩26,715 | ₩26,354 | ₩26,634 | +0.05% | 1.8천 |
|---|
| 2026.08.21 | ₩26,475 | ₩26,542 | ₩26,475 | ₩26,513 | +0.15% | 2.3천 |
|---|
| 2026.08.20 | ₩26,889 | ₩26,889 | ₩26,354 | ₩26,567 | -1.20% | 3.5천 |
|---|
| 2026.08.19 | ₩26,087 | ₩26,796 | ₩26,006 | ₩26,689 | +2.31% | 1.1만 |
|---|
| 2026.08.18 | ₩25,833 | ₩25,953 | ₩25,752 | ₩25,953 | +0.47% | 1천 |
|---|
| 2026.08.17 | ₩25,685 | ₩25,766 | ₩25,685 | ₩25,754 | +0.27% | 2.9천 |
|---|
| 2026.08.14 | ₩25,418 | ₩25,618 | ₩25,418 | ₩25,618 | +0.79% | 1천 |
|---|
| 2026.08.13 | ₩25,016 | ₩25,284 | ₩25,016 | ₩25,176 | +0.64% | 3.1천 |
|---|
| 2026.08.12 | ₩25,016 | ₩25,016 | ₩24,883 | ₩24,983 | -0.13% | 2.3천 |
|---|
| 2026.08.11 | ₩25,016 | ₩25,284 | ₩25,016 | ₩25,105 | +0.35% | 1.5천 |
|---|
| 2026.08.10 | ₩24,749 | ₩24,913 | ₩24,736 | ₩24,913 | +0.66% | 1.2천 |
|---|
| 2026.08.07 | ₩24,615 | ₩24,615 | ₩24,508 | ₩24,558 | -0.23% | 1.8천 |
|---|
| 2026.08.06 | ₩24,348 | ₩24,481 | ₩24,348 | ₩24,437 | +0.37% | 1.1천 |
|---|
| 2026.08.05 | ₩24,214 | ₩24,307 | ₩24,000 | ₩24,080 | -0.55% | 4.4천 |
|---|
| 2026.08.04 | ₩24,348 | ₩24,348 | ₩23,859 | ₩24,163 | -0.76% | 2.4천 |
|---|
| 2026.08.03 | ₩24,348 | ₩24,348 | ₩23,946 | ₩24,144 | -0.84% | 1.8천 |
|---|
| 2026.07.31 | ₩24,080 | ₩24,124 | ₩23,812 | ₩24,124 | +0.18% | 1.6천 |
|---|
| 2026.07.30 | ₩24,067 | ₩24,214 | ₩24,067 | ₩24,191 | +0.52% | 1.5천 |
|---|
| 2026.07.29 | ₩23,799 | ₩23,946 | ₩23,772 | ₩23,940 | +0.59% | 2천 |
|---|
| 2026.07.28 | ₩23,839 | ₩24,067 | ₩23,673 | ₩23,679 | -0.67% | 3.1천 |
|---|
| 2026.07.27 | ₩24,388 | ₩24,388 | ₩23,940 | ₩23,940 | -1.84% | 3.4천 |
|---|
| 2026.07.24 | ₩24,241 | ₩24,241 | ₩24,002 | ₩24,002 | -0.98% | 1.5천 |
|---|
| 2026.07.23 | ₩24,221 | ₩24,468 | ₩24,221 | ₩24,285 | +0.27% | 2.2천 |
|---|
| 2026.07.22 | ₩24,254 | ₩24,254 | ₩24,254 | ₩24,254 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩24,214 | ₩24,223 | ₩24,073 | ₩24,223 | +0.04% | 1.5천 |
|---|
| 2026.07.20 | ₩24,067 | ₩24,214 | ₩23,946 | ₩24,080 | +0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩23,812 | ₩24,080 | ₩23,812 | ₩23,922 | +0.46% | 3.3천 |
|---|
| 2026.07.16 | ₩23,906 | ₩24,100 | ₩23,812 | ₩23,909 | +0.01% | 2.1천 |
|---|
| 2026.07.15 | ₩24,481 | ₩24,615 | ₩24,080 | ₩24,081 | -1.63% | 3.8천 |
|---|
| 2026.07.14 | ₩24,214 | ₩24,334 | ₩23,946 | ₩24,334 | +0.50% | 3.1천 |
|---|
| 2026.07.13 | ₩24,080 | ₩24,080 | ₩24,027 | ₩24,027 | -0.22% | 400 |
|---|
| 2026.07.10 | ₩24,214 | ₩24,214 | ₩23,612 | ₩24,009 | -0.85% | 3.1천 |
|---|
| 2026.07.09 | ₩24,214 | ₩24,455 | ₩24,214 | ₩24,356 | +0.59% | 1.5천 |
|---|
| 2026.07.08 | ₩24,602 | ₩24,602 | ₩24,214 | ₩24,412 | -0.77% | 1.8천 |
|---|
| 2026.07.07 | ₩24,080 | ₩24,615 | ₩24,080 | ₩24,615 | +2.22% | 3.3천 |
|---|
| 2026.07.06 | ₩23,812 | ₩24,340 | ₩23,812 | ₩24,115 | +1.27% | 2.7천 |
|---|
| 2026.07.02 | ₩24,067 | ₩24,194 | ₩23,814 | ₩24,019 | -0.20% | 3천 |
|---|
| 2026.07.01 | ₩24,214 | ₩24,348 | ₩23,705 | ₩23,812 | -1.66% | 1.1만 |
|---|
| 2026.06.30 | ₩23,812 | ₩23,946 | ₩23,812 | ₩23,940 | +0.53% | 1천 |
|---|
| 2026.06.29 | ₩23,277 | ₩23,732 | ₩23,185 | ₩23,679 | +1.72% | 5.4천 |
|---|
| 2026.06.26 | ₩22,602 | ₩23,210 | ₩22,602 | ₩23,210 | +2.69% | 3.4천 |
|---|
| 2026.06.25 | ₩22,381 | ₩22,675 | ₩22,381 | ₩22,588 | +0.93% | 1.2만 |
|---|
| 2026.06.24 | ₩23,144 | ₩23,144 | ₩23,010 | ₩23,018 | -0.54% | 600 |
|---|
| 2026.06.23 | ₩22,916 | ₩23,264 | ₩22,916 | ₩23,145 | +1.00% | 7.1천 |
|---|
| 2026.06.22 | ₩22,876 | ₩22,876 | ₩22,843 | ₩22,843 | -0.15% | 200 |
|---|
| 2026.06.18 | ₩23,144 | ₩23,144 | ₩22,689 | ₩22,769 | -1.62% | 2.4천 |
|---|
| 2026.06.17 | ₩23,277 | ₩23,277 | ₩23,219 | ₩23,219 | -0.25% | 400 |
|---|
| 2026.06.16 | ₩23,011 | ₩23,210 | ₩23,011 | ₩23,144 | +0.58% | 2.1천 |
|---|
| 2026.06.15 | ₩23,411 | ₩23,411 | ₩23,144 | ₩23,241 | -0.73% | 2.8천 |
|---|
| 2026.06.12 | ₩23,411 | ₩23,545 | ₩23,411 | ₩23,457 | +0.19% | 700 |
|---|
| 2026.06.11 | ₩23,384 | ₩23,679 | ₩23,384 | ₩23,533 | +0.64% | 1.7천 |
|---|
| 2026.06.10 | ₩23,010 | ₩23,411 | ₩23,010 | ₩23,275 | +1.15% | 1.1천 |
|---|
| 2026.06.09 | ₩22,876 | ₩23,030 | ₩22,876 | ₩23,014 | +0.60% | 1.6천 |
|---|
| 2026.06.08 | ₩22,608 | ₩22,876 | ₩22,608 | ₩22,748 | +0.62% | 1.7천 |
|---|
| 2026.06.05 | ₩23,010 | ₩23,010 | ₩22,475 | ₩22,542 | -2.03% | 5.6천 |
|---|
| 2026.06.04 | ₩22,876 | ₩23,398 | ₩22,876 | ₩23,190 | +1.37% | 2.5천 |
|---|
| 2026.06.03 | ₩22,876 | ₩22,876 | ₩22,681 | ₩22,681 | -0.85% | 3.4천 |
|---|
| 2026.06.02 | ₩23,465 | ₩23,465 | ₩22,876 | ₩22,944 | -2.22% | 4.1천 |
|---|
| 2026.06.01 | ₩23,545 | ₩23,545 | ₩23,251 | ₩23,283 | -1.11% | 3천 |
|---|
| 2026.05.29 | ₩23,946 | ₩23,946 | ₩23,612 | ₩23,679 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩23,665 | ₩23,812 | ₩23,665 | ₩23,758 | +0.39% | 1.6천 |
|---|
| 2026.05.27 | ₩23,411 | ₩23,545 | ₩23,411 | ₩23,462 | +0.22% | 1.2천 |
|---|
| 2026.05.26 | ₩23,679 | ₩23,679 | ₩23,505 | ₩23,505 | -0.73% | 600 |
|---|
| 2026.05.22 | ₩23,679 | ₩23,920 | ₩23,675 | ₩23,675 | -0.02% | 800 |
|---|
| 2026.05.21 | ₩23,411 | ₩23,679 | ₩23,411 | ₩23,557 | +0.62% | 2.7천 |
|---|
| 2026.05.20 | ₩23,010 | ₩23,277 | ₩23,010 | ₩23,276 | +1.16% | 1.7천 |
|---|
| 2026.05.19 | ₩23,277 | ₩23,277 | ₩22,943 | ₩23,134 | -0.61% | 1.3천 |
|---|
| 2026.05.18 | ₩23,739 | ₩23,739 | ₩23,411 | ₩23,465 | -1.16% | 3.2천 |
|---|
| 2026.05.15 | ₩24,481 | ₩24,481 | ₩24,080 | ₩24,093 | -1.58% | 2.2천 |
|---|
| 2026.05.14 | ₩24,508 | ₩24,749 | ₩24,496 | ₩24,740 | +0.94% | 2.3천 |
|---|
| 2026.05.13 | ₩24,348 | ₩24,481 | ₩24,341 | ₩24,481 | +0.55% | 1.3천 |
|---|
| 2026.05.12 | ₩24,455 | ₩24,575 | ₩24,108 | ₩24,421 | -0.14% | 7만 |
|---|
| 2026.05.11 | ₩24,080 | ₩24,348 | ₩24,080 | ₩24,287 | +0.86% | 3.5천 |
|---|
| 2026.05.08 | ₩23,759 | ₩23,973 | ₩23,545 | ₩23,973 | +0.90% | 8천 |
|---|
| 2026.05.07 | ₩23,679 | ₩23,746 | ₩23,679 | ₩23,680 | +0.01% | 600 |
|---|
| 2026.05.06 | ₩23,679 | ₩23,812 | ₩23,598 | ₩23,798 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,411 | ₩23,545 | ₩23,277 | ₩23,545 | +0.57% | 1.9천 |
|---|
| 2026.05.04 | ₩22,876 | ₩23,344 | ₩22,876 | ₩23,344 | +2.05% | 3.9천 |
|---|
| 2026.05.01 | ₩23,010 | ₩23,010 | ₩22,742 | ₩22,782 | -0.99% | 2.8천 |
|---|
| 2026.04.30 | ₩22,475 | ₩22,744 | ₩22,475 | ₩22,744 | +1.20% | 1.8천 |
|---|
| 2026.04.29 | ₩22,354 | ₩22,408 | ₩22,207 | ₩22,341 | -0.06% | 15.9만 |
|---|
| 2026.04.28 | ₩22,461 | ₩22,475 | ₩22,210 | ₩22,342 | -0.53% | 7.6천 |
|---|
| 2026.04.27 | ₩22,341 | ₩22,341 | ₩22,297 | ₩22,297 | -0.20% | 500 |
|---|
| 2026.04.24 | ₩22,341 | ₩22,341 | ₩22,340 | ₩22,340 | -0.01% | 500 |
|---|
| 2026.04.23 | ₩22,608 | ₩22,622 | ₩22,221 | ₩22,341 | -1.18% | 9.5만 |
|---|
| 2026.04.22 | ₩22,809 | ₩22,876 | ₩22,742 | ₩22,744 | -0.29% | 7천 |
|---|
| 2026.04.21 | ₩23,384 | ₩23,384 | ₩22,868 | ₩22,868 | -2.21% | 5.2천 |
|---|
| 2026.04.20 | ₩23,411 | ₩23,411 | ₩23,268 | ₩23,268 | -0.61% | 1.1천 |
|---|
| 2026.04.17 | ₩23,277 | ₩23,277 | ₩23,077 | ₩23,184 | -0.40% | 1.6만 |
|---|
| 2026.04.16 | ₩22,475 | ₩23,144 | ₩22,475 | ₩23,129 | +2.91% | 3.7천 |
|---|
| 2026.04.15 | ₩22,207 | ₩22,380 | ₩22,200 | ₩22,380 | +0.78% | 1.2천 |
|---|
| 2026.04.14 | ₩21,940 | ₩22,140 | ₩21,940 | ₩22,079 | +0.63% | 2.7천 |
|---|
| 2026.04.13 | ₩21,913 | ₩21,926 | ₩21,846 | ₩21,926 | +0.06% | 800 |
|---|
| 2026.04.10 | ₩22,073 | ₩22,073 | ₩21,672 | ₩21,814 | -1.18% | 7.2천 |
|---|
| 2026.04.09 | ₩21,672 | ₩21,980 | ₩21,572 | ₩21,980 | +1.42% | 4.3천 |
|---|
| 2026.04.08 | ₩21,271 | ₩21,418 | ₩21,271 | ₩21,280 | +0.04% | 400 |
|---|
| 2026.04.07 | ₩21,231 | ₩21,351 | ₩21,097 | ₩21,315 | +0.40% | 3.1천 |
|---|
| 2026.04.06 | ₩21,445 | ₩21,445 | ₩21,152 | ₩21,152 | -1.37% | 1.3천 |
|---|
| 2026.04.02 | ₩21,124 | ₩21,672 | ₩20,869 | ₩21,208 | +0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩21,083 | ₩21,083 | ₩20,871 | ₩20,954 | -0.62% | 800 |
|---|
| 2026.03.31 | ₩20,093 | ₩20,809 | ₩20,093 | ₩20,809 | +3.56% | 1.3천 |
|---|
| 2026.03.30 | ₩20,575 | ₩21,351 | ₩19,933 | ₩20,348 | -1.11% | 1.1만 |
|---|
| 2026.03.27 | ₩21,030 | ₩21,659 | ₩20,629 | ₩20,695 | -1.59% | 5.4천 |
|---|
| 2026.03.26 | ₩20,936 | ₩21,578 | ₩20,762 | ₩20,968 | +0.15% | 5.7천 |
|---|
| 2026.03.25 | ₩21,779 | ₩22,087 | ₩21,715 | ₩21,821 | +0.19% | 8.5천 |
|---|
| 2026.03.24 | ₩22,221 | ₩22,221 | ₩21,565 | ₩21,592 | -2.83% | 7.6천 |
|---|
| 2026.03.23 | ₩22,274 | ₩22,448 | ₩22,105 | ₩22,332 | +0.26% | 7.8천 |
|---|
| 2026.03.20 | ₩22,769 | ₩22,983 | ₩22,488 | ₩22,488 | -1.23% | 4.5천 |
|---|
| 2026.03.19 | ₩22,635 | ₩22,889 | ₩22,595 | ₩22,802 | +0.74% | 7.1천 |
|---|
| 2026.03.18 | ₩23,144 | ₩23,144 | ₩22,679 | ₩22,679 | -2.01% | 1.2천 |
|---|
| 2026.03.17 | ₩22,769 | ₩23,023 | ₩22,764 | ₩23,023 | +1.12% | 2.3천 |
|---|
| 2026.03.16 | ₩22,863 | ₩22,889 | ₩22,635 | ₩22,800 | -0.28% | 5.2천 |
|---|
| 2026.03.13 | ₩22,851 | ₩22,851 | ₩22,444 | ₩22,444 | -1.78% | 2.6천 |
|---|
| 2026.03.12 | ₩23,277 | ₩23,277 | ₩22,769 | ₩22,840 | -1.88% | 4.4천 |
|---|
| 2026.03.11 | ₩23,384 | ₩23,532 | ₩23,232 | ₩23,408 | +0.10% | 2.2만 |
|---|
| 2026.03.10 | ₩22,930 | ₩23,277 | ₩22,930 | ₩23,201 | +1.18% | 3.7천 |
|---|
| 2026.03.09 | ₩22,635 | ₩22,876 | ₩22,461 | ₩22,801 | +0.73% | 12.5만 |
|---|
| 2026.03.06 | ₩22,809 | ₩22,820 | ₩22,742 | ₩22,820 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩23,010 | ₩23,010 | ₩22,938 | ₩22,938 | -0.31% | 2.1천 |
|---|
| 2026.03.04 | ₩23,144 | ₩23,210 | ₩23,085 | ₩23,098 | -0.20% | 2.3천 |
|---|
| 2026.03.03 | ₩23,103 | ₩23,103 | ₩22,742 | ₩22,776 | -1.42% | 6.6천 |
|---|
| 2026.03.02 | ₩23,144 | ₩23,277 | ₩22,876 | ₩23,170 | +0.12% | 3.9천 |
|---|
| 2026.02.27 | ₩22,876 | ₩23,251 | ₩22,876 | ₩23,136 | +1.13% | 5.6천 |
|---|
| 2026.02.26 | ₩23,150 | ₩23,318 | ₩23,144 | ₩23,168 | +0.08% | 2.5천 |
|---|
| 2026.02.25 | ₩22,876 | ₩23,411 | ₩22,876 | ₩23,102 | +0.99% | 7.8천 |
|---|
| 2026.02.24 | ₩22,608 | ₩22,782 | ₩22,501 | ₩22,717 | +0.48% | 1만 |
|---|
| 2026.02.23 | ₩22,287 | ₩22,475 | ₩22,221 | ₩22,376 | +0.40% | 5.1천 |
|---|
| 2026.02.20 | ₩22,321 | ₩22,393 | ₩22,207 | ₩22,310 | -0.05% | 2.4천 |
|---|
| 2026.02.19 | ₩22,302 | ₩22,302 | ₩22,302 | ₩22,302 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩22,060 | ₩22,341 | ₩22,060 | ₩22,208 | +0.67% | 1.5천 |
|---|
| 2026.02.17 | ₩21,913 | ₩22,207 | ₩21,913 | ₩22,116 | +0.93% | 2.6천 |
|---|
| 2026.02.13 | ₩21,819 | ₩21,946 | ₩21,796 | ₩21,796 | -0.10% | 1.6천 |
|---|
| 2026.02.12 | ₩21,953 | ₩21,953 | ₩21,879 | ₩21,898 | -0.25% | 1.3천 |
|---|
| 2026.02.11 | ₩21,940 | ₩22,114 | ₩21,940 | ₩22,114 | +0.79% | 400 |
|---|
| 2026.02.10 | ₩21,913 | ₩22,207 | ₩21,913 | ₩22,163 | +1.14% | 3.8천 |
|---|
| 2026.02.09 | ₩21,538 | ₩22,073 | ₩21,538 | ₩21,893 | +1.65% | 5.9천 |
|---|
| 2026.02.06 | ₩21,204 | ₩21,659 | ₩20,522 | ₩21,538 | +1.58% | 2.9천 |
|---|
| 2026.02.05 | ₩22,044 | ₩22,044 | ₩21,538 | ₩21,546 | -2.26% | 2.2천 |
|---|
| 2026.02.04 | ₩22,354 | ₩22,354 | ₩22,047 | ₩22,053 | -1.35% | 2.6천 |
|---|
| 2026.02.03 | ₩22,421 | ₩22,608 | ₩22,341 | ₩22,479 | +0.26% | 2천 |
|---|
| 2026.02.02 | ₩22,207 | ₩22,380 | ₩21,891 | ₩22,265 | +0.26% | 1.2만 |
|---|
| 2026.01.30 | ₩22,207 | ₩22,207 | ₩21,692 | ₩22,131 | -0.34% | 2.8천 |
|---|
| 2026.01.29 | ₩22,475 | ₩22,475 | ₩22,306 | ₩22,306 | -0.75% | 1.7천 |
|---|
| 2026.01.28 | ₩22,742 | ₩22,742 | ₩22,538 | ₩22,538 | -0.90% | 2.9천 |
|---|
| 2026.01.27 | ₩22,983 | ₩22,983 | ₩22,662 | ₩22,871 | -0.49% | 4.4천 |
|---|
| 2026.01.26 | ₩23,117 | ₩23,117 | ₩22,823 | ₩22,976 | -0.61% | 5.9천 |
|---|
| 2026.01.23 | ₩23,652 | ₩23,679 | ₩23,461 | ₩23,461 | -0.81% | 2천 |
|---|
| 2026.01.22 | ₩23,277 | ₩23,565 | ₩23,251 | ₩23,565 | +1.24% | 3.2천 |
|---|
| 2026.01.21 | ₩23,144 | ₩23,152 | ₩23,077 | ₩23,152 | +0.03% | 1.1천 |
|---|
| 2026.01.20 | ₩23,639 | ₩23,639 | ₩23,144 | ₩23,265 | -1.58% | 3.2천 |
|---|
| 2026.01.16 | ₩23,277 | ₩23,946 | ₩23,277 | ₩23,482 | +0.88% | 2.6천 |
|---|
| 2026.01.15 | ₩23,144 | ₩23,189 | ₩23,090 | ₩23,161 | +0.08% | 5천 |
|---|
| 2026.01.14 | ₩22,930 | ₩23,124 | ₩22,930 | ₩23,111 | +0.79% | 1천 |
|---|
| 2026.01.13 | ₩22,996 | ₩22,996 | ₩22,954 | ₩22,954 | -0.19% | 600 |
|---|
| 2026.01.12 | ₩23,277 | ₩23,411 | ₩22,662 | ₩22,836 | -1.90% | 3.8천 |
|---|
| 2026.01.09 | ₩23,041 | ₩23,144 | ₩22,889 | ₩23,140 | +0.43% | 2.6천 |
|---|
| 2026.01.08 | ₩22,970 | ₩23,074 | ₩22,956 | ₩22,956 | -0.06% | 4.3천 |
|---|
| 2026.01.07 | ₩22,608 | ₩23,170 | ₩22,608 | ₩22,979 | +1.64% | 1.4만 |
|---|
| 2026.01.06 | ₩22,475 | ₩22,485 | ₩22,415 | ₩22,444 | -0.14% | 1.7천 |
|---|
| 2026.01.05 | ₩22,608 | ₩22,608 | ₩22,341 | ₩22,415 | -0.86% | 1.6천 |
|---|
| 2026.01.02 | ₩22,328 | ₩22,542 | ₩22,328 | ₩22,475 | +0.66% | 3.6천 |
|---|
| 2025.12.31 | ₩22,285 | ₩22,307 | ₩22,285 | ₩22,307 | +0.10% | 700 |
|---|
| 2025.12.30 | ₩22,180 | ₩22,341 | ₩22,180 | ₩22,191 | +0.05% | 6.9천 |
|---|
| 2025.12.29 | ₩22,207 | ₩22,274 | ₩22,180 | ₩22,219 | +0.05% | 3.9천 |
|---|
| 2025.12.26 | ₩22,095 | ₩22,172 | ₩22,020 | ₩22,172 | +0.35% | 900 |
|---|
| 2025.12.24 | ₩22,073 | ₩22,114 | ₩22,006 | ₩22,114 | +0.18% | 900 |
|---|
| 2025.12.23 | ₩22,341 | ₩22,408 | ₩22,115 | ₩22,148 | -0.86% | 4.8천 |
|---|
| 2025.12.22 | ₩23,103 | ₩23,277 | ₩22,954 | ₩23,196 | +0.40% | 6.5천 |
|---|
| 2025.12.19 | ₩22,876 | ₩22,930 | ₩22,689 | ₩22,884 | +0.04% | 7.4천 |
|---|
| 2025.12.18 | ₩22,742 | ₩22,876 | ₩22,677 | ₩22,677 | -0.29% | 600 |
|---|
| 2025.12.17 | ₩22,956 | ₩22,956 | ₩22,528 | ₩22,528 | -1.86% | 3.3천 |
|---|
| 2025.12.16 | ₩23,144 | ₩23,144 | ₩22,847 | ₩22,847 | -1.28% | 5.7천 |
|---|
| 2025.12.15 | ₩23,946 | ₩23,946 | ₩23,170 | ₩23,170 | -3.24% | 3.5천 |
|---|
| 2025.12.12 | ₩23,946 | ₩24,234 | ₩23,946 | ₩24,080 | +0.56% | 1.6천 |
|---|
| 2025.12.11 | ₩23,812 | ₩23,933 | ₩23,812 | ₩23,873 | +0.25% | 2.2천 |
|---|
| 2025.12.10 | ₩23,614 | ₩23,685 | ₩23,612 | ₩23,685 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩23,612 | ₩23,704 | ₩23,545 | ₩23,652 | +0.17% | 1.4천 |
|---|
| 2025.12.08 | ₩24,040 | ₩24,040 | ₩23,572 | ₩23,610 | -1.79% | 2.4천 |
|---|
| 2025.12.05 | ₩24,027 | ₩24,040 | ₩23,952 | ₩23,952 | -0.31% | 2천 |
|---|
| 2025.12.04 | ₩23,886 | ₩23,954 | ₩23,886 | ₩23,954 | +0.29% | 900 |
|---|
| 2025.12.03 | ₩23,598 | ₩23,692 | ₩23,598 | ₩23,692 | +0.40% | 300 |
|---|
| 2025.12.02 | ₩24,214 | ₩24,214 | ₩23,679 | ₩23,685 | -2.18% | 3.5천 |
|---|
| 2025.12.01 | ₩24,083 | ₩24,093 | ₩24,020 | ₩24,021 | -0.26% | 1.3천 |
|---|
| 2025.11.28 | ₩23,812 | ₩24,348 | ₩23,812 | ₩24,180 | +1.54% | 3.4천 |
|---|
| 2025.11.26 | ₩23,010 | ₩23,545 | ₩23,010 | ₩23,525 | +2.24% | 1.5천 |
|---|
| 2025.11.25 | ₩22,622 | ₩22,946 | ₩22,622 | ₩22,946 | +1.43% | 5.3천 |
|---|
| 2025.11.24 | ₩22,449 | ₩22,480 | ₩22,449 | ₩22,480 | +0.14% | 600 |
|---|
| 2025.11.21 | ₩21,886 | ₩22,328 | ₩21,886 | ₩22,238 | +1.61% | 1.7천 |
|---|
| 2025.11.20 | ₩22,448 | ₩22,448 | ₩22,138 | ₩22,138 | -1.38% | 3.7천 |
|---|
| 2025.11.19 | ₩22,608 | ₩22,635 | ₩22,465 | ₩22,465 | -0.63% | 2.5천 |
|---|
| 2025.11.18 | ₩21,739 | ₩22,582 | ₩21,739 | ₩22,455 | +3.29% | 8.7천 |
|---|
| 2025.11.17 | ₩21,498 | ₩21,899 | ₩21,471 | ₩21,814 | +1.47% | 5.5천 |
|---|
| 2025.11.14 | ₩21,391 | ₩21,445 | ₩21,301 | ₩21,301 | -0.42% | 1.1천 |
|---|
| 2025.11.13 | ₩22,073 | ₩22,073 | ₩21,212 | ₩21,212 | -3.90% | 4.4천 |
|---|
| 2025.11.12 | ₩21,538 | ₩22,314 | ₩21,538 | ₩22,212 | +3.13% | 2.9천 |
|---|
| 2025.11.11 | ₩21,610 | ₩21,862 | ₩21,610 | ₩21,862 | +1.16% | 1.8천 |
|---|
| 2025.11.10 | ₩21,404 | ₩21,485 | ₩21,253 | ₩21,481 | +0.36% | 2.6천 |
|---|
| 2025.11.07 | ₩20,883 | ₩21,672 | ₩20,283 | ₩21,190 | +1.47% | 5.4천 |
|---|
| 2025.11.06 | ₩21,391 | ₩21,431 | ₩21,244 | ₩21,284 | -0.50% | 3.5천 |
|---|
| 2025.11.05 | ₩21,709 | ₩21,766 | ₩21,520 | ₩21,520 | -0.88% | 2.6천 |
|---|
| 2025.11.04 | ₩22,274 | ₩22,274 | ₩21,846 | ₩21,846 | -1.92% | 300 |
|---|
| 2025.11.03 | ₩22,876 | ₩22,876 | ₩22,475 | ₩22,475 | -1.75% | 1.7천 |
|---|
| 2025.10.31 | ₩22,876 | ₩23,010 | ₩22,876 | ₩23,003 | +0.56% | 1.7천 |
|---|
| 2025.10.30 | ₩22,876 | ₩22,946 | ₩22,876 | ₩22,946 | +0.30% | 1천 |
|---|
| 2025.10.29 | ₩22,876 | ₩23,010 | ₩22,831 | ₩22,831 | -0.20% | 2.6천 |
|---|
| 2025.10.28 | ₩23,144 | ₩23,197 | ₩23,010 | ₩23,029 | -0.50% | 4.6천 |
|---|
| 2025.10.27 | ₩23,277 | ₩23,277 | ₩22,903 | ₩23,277 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩23,010 | ₩23,277 | ₩23,010 | ₩23,219 | +0.91% | 2.2천 |
|---|
| 2025.10.23 | ₩23,411 | ₩23,411 | ₩23,144 | ₩23,358 | -0.23% | 5.6천 |
|---|
| 2025.10.22 | ₩24,080 | ₩24,080 | ₩23,277 | ₩23,640 | -1.83% | 8.4천 |
|---|
| 2025.10.21 | ₩23,705 | ₩24,080 | ₩23,705 | ₩24,020 | +1.33% | 2.2천 |
|---|
| 2025.10.20 | ₩22,622 | ₩23,565 | ₩22,622 | ₩23,565 | +4.17% | 1.4천 |
|---|
| 2025.10.17 | ₩22,467 | ₩22,467 | ₩22,087 | ₩22,447 | -0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩22,555 | ₩22,555 | ₩22,087 | ₩22,307 | -1.10% | 1.6천 |
|---|
| 2025.10.15 | ₩22,006 | ₩22,463 | ₩22,006 | ₩22,463 | +2.07% | 2.9천 |
|---|
| 2025.10.14 | ₩21,584 | ₩21,806 | ₩21,584 | ₩21,649 | +0.30% | 6.2천 |
|---|
| 2025.10.13 | ₩21,177 | ₩21,635 | ₩21,030 | ₩21,635 | +2.16% | 5.1천 |
|---|
| 2025.10.10 | ₩21,806 | ₩21,806 | ₩21,263 | ₩21,263 | -2.49% | 600 |
|---|