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 | ₩22,800 | ₩23,023 | ₩22,800 | ₩23,023 | +0.98% | 400 |
| 2026.10.08 | ₩22,666 | ₩22,845 | ₩22,626 | ₩22,845 | +0.79% | 4천 |
| 2026.10.07 | ₩22,599 | ₩22,827 | ₩22,399 | ₩22,532 | -0.30% | 10.7만 |
| 2026.10.06 | ₩23,107 | ₩23,442 | ₩22,666 | ₩22,827 | -1.22% | 4.8천 |
| 2026.10.05 | ₩21,663 | ₩23,094 | ₩21,663 | ₩23,081 | +6.54% | 4.5천 |
| 2026.10.02 | ₩22,808 | ₩22,808 | ₩22,808 | ₩22,808 | 0.00% | 300 |
| 2026.10.01 | ₩23,402 | ₩23,402 | ₩23,168 | ₩23,232 | -0.73% | 2.2천 |
| 2026.09.30 | ₩23,468 | ₩24,231 | ₩23,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,462 |
| -0.03% |
| 9.6천 |
| 2026.09.29 | ₩23,468 | ₩24,070 | ₩23,351 | ₩23,351 | -0.50% | 6.4천 |
|---|
| 2026.09.28 | ₩23,896 | ₩23,896 | ₩23,383 | ₩23,383 | -2.15% | 400 |
|---|
| 2026.09.25 | ₩23,696 | ₩23,696 | ₩23,201 | ₩23,442 | -1.07% | 2천 |
|---|
| 2026.09.24 | ₩24,766 | ₩25,013 | ₩24,552 | ₩25,013 | +1.00% | 1.3만 |
|---|
| 2026.09.23 | ₩25,675 | ₩25,675 | ₩25,024 | ₩25,024 | -2.54% | 3.8천 |
|---|
| 2026.09.22 | ₩25,809 | ₩26,076 | ₩25,720 | ₩25,720 | -0.34% | 5.9천 |
|---|
| 2026.09.21 | ₩25,956 | ₩26,076 | ₩25,675 | ₩25,805 | -0.58% | 3.7천 |
|---|
| 2026.09.18 | ₩25,956 | ₩25,956 | ₩25,862 | ₩25,865 | -0.35% | 2.5천 |
|---|
| 2026.09.17 | ₩25,770 | ₩26,076 | ₩25,575 | ₩25,847 | +0.30% | 3.1천 |
|---|
| 2026.09.16 | ₩25,347 | ₩25,488 | ₩25,123 | ₩25,123 | -0.89% | 3천 |
|---|
| 2026.09.15 | ₩25,341 | ₩26,049 | ₩25,341 | ₩25,476 | +0.53% | 1.2만 |
|---|
| 2026.09.14 | ₩25,809 | ₩26,076 | ₩25,708 | ₩25,759 | -0.19% | 2.5천 |
|---|
| 2026.09.11 | ₩25,581 | ₩25,942 | ₩25,554 | ₩25,688 | +0.42% | 4.5천 |
|---|
| 2026.09.10 | ₩26,370 | ₩26,370 | ₩25,782 | ₩25,782 | -2.23% | 2천 |
|---|
| 2026.09.09 | ₩26,878 | ₩26,878 | ₩26,438 | ₩26,438 | -1.64% | 3.6천 |
|---|
| 2026.09.08 | ₩27,413 | ₩27,413 | ₩27,012 | ₩27,024 | -1.42% | 2.4천 |
|---|
| 2026.09.04 | ₩27,012 | ₩27,386 | ₩27,012 | ₩27,273 | +0.97% | 1.9천 |
|---|
| 2026.09.03 | ₩27,413 | ₩27,413 | ₩27,012 | ₩27,146 | -0.98% | 4.3천 |
|---|
| 2026.09.02 | ₩27,279 | ₩27,285 | ₩27,279 | ₩27,285 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩26,918 | ₩27,193 | ₩26,918 | ₩27,169 | +0.93% | 7.3천 |
|---|
| 2026.08.31 | ₩26,972 | ₩27,012 | ₩26,878 | ₩26,878 | -0.35% | 1.2천 |
|---|
| 2026.08.28 | ₩27,413 | ₩27,413 | ₩27,012 | ₩27,012 | -1.46% | 4.6천 |
|---|
| 2026.08.27 | ₩27,413 | ₩27,626 | ₩27,413 | ₩27,455 | +0.15% | 6천 |
|---|
| 2026.08.26 | ₩27,012 | ₩28,496 | ₩26,952 | ₩27,373 | +1.34% | 6.8천 |
|---|
| 2026.08.25 | ₩26,745 | ₩27,279 | ₩26,745 | ₩27,074 | +1.23% | 1만 |
|---|
| 2026.08.24 | ₩26,611 | ₩26,704 | ₩26,343 | ₩26,623 | +0.05% | 1.8천 |
|---|
| 2026.08.21 | ₩26,464 | ₩26,531 | ₩26,464 | ₩26,503 | +0.15% | 2.3천 |
|---|
| 2026.08.20 | ₩26,878 | ₩26,878 | ₩26,343 | ₩26,556 | -1.20% | 3.5천 |
|---|
| 2026.08.19 | ₩26,076 | ₩26,785 | ₩25,996 | ₩26,678 | +2.31% | 1.1만 |
|---|
| 2026.08.18 | ₩25,822 | ₩25,942 | ₩25,742 | ₩25,942 | +0.47% | 1천 |
|---|
| 2026.08.17 | ₩25,675 | ₩25,755 | ₩25,675 | ₩25,743 | +0.27% | 2.9천 |
|---|
| 2026.08.14 | ₩25,407 | ₩25,608 | ₩25,407 | ₩25,608 | +0.79% | 1천 |
|---|
| 2026.08.13 | ₩25,006 | ₩25,274 | ₩25,006 | ₩25,165 | +0.64% | 3.1천 |
|---|
| 2026.08.12 | ₩25,006 | ₩25,006 | ₩24,872 | ₩24,973 | -0.13% | 2.3천 |
|---|
| 2026.08.11 | ₩25,006 | ₩25,274 | ₩25,006 | ₩25,094 | +0.35% | 1.5천 |
|---|
| 2026.08.10 | ₩24,739 | ₩24,903 | ₩24,725 | ₩24,903 | +0.66% | 1.2천 |
|---|
| 2026.08.07 | ₩24,605 | ₩24,605 | ₩24,498 | ₩24,548 | -0.23% | 1.8천 |
|---|
| 2026.08.06 | ₩24,338 | ₩24,471 | ₩24,338 | ₩24,427 | +0.37% | 1.1천 |
|---|
| 2026.08.05 | ₩24,204 | ₩24,297 | ₩23,990 | ₩24,070 | -0.55% | 4.4천 |
|---|
| 2026.08.04 | ₩24,338 | ₩24,338 | ₩23,849 | ₩24,153 | -0.76% | 2.4천 |
|---|
| 2026.08.03 | ₩24,338 | ₩24,338 | ₩23,936 | ₩24,134 | -0.84% | 1.8천 |
|---|
| 2026.07.31 | ₩24,070 | ₩24,114 | ₩23,803 | ₩24,114 | +0.18% | 1.6천 |
|---|
| 2026.07.30 | ₩24,057 | ₩24,204 | ₩24,057 | ₩24,181 | +0.52% | 1.5천 |
|---|
| 2026.07.29 | ₩23,789 | ₩23,936 | ₩23,763 | ₩23,930 | +0.59% | 2천 |
|---|
| 2026.07.28 | ₩23,829 | ₩24,057 | ₩23,664 | ₩23,669 | -0.67% | 3.1천 |
|---|
| 2026.07.27 | ₩24,378 | ₩24,378 | ₩23,930 | ₩23,930 | -1.84% | 3.4천 |
|---|
| 2026.07.24 | ₩24,231 | ₩24,231 | ₩23,993 | ₩23,993 | -0.98% | 1.5천 |
|---|
| 2026.07.23 | ₩24,211 | ₩24,458 | ₩24,211 | ₩24,275 | +0.27% | 2.2천 |
|---|
| 2026.07.22 | ₩24,244 | ₩24,244 | ₩24,244 | ₩24,244 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩24,204 | ₩24,213 | ₩24,063 | ₩24,213 | +0.04% | 1.5천 |
|---|
| 2026.07.20 | ₩24,057 | ₩24,204 | ₩23,936 | ₩24,070 | +0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩23,803 | ₩24,070 | ₩23,803 | ₩23,912 | +0.46% | 3.3천 |
|---|
| 2026.07.16 | ₩23,896 | ₩24,090 | ₩23,803 | ₩23,899 | +0.01% | 2.1천 |
|---|
| 2026.07.15 | ₩24,471 | ₩24,605 | ₩24,070 | ₩24,071 | -1.63% | 3.8천 |
|---|
| 2026.07.14 | ₩24,204 | ₩24,324 | ₩23,936 | ₩24,324 | +0.50% | 3.1천 |
|---|
| 2026.07.13 | ₩24,070 | ₩24,070 | ₩24,017 | ₩24,017 | -0.22% | 400 |
|---|
| 2026.07.10 | ₩24,204 | ₩24,204 | ₩23,602 | ₩23,999 | -0.85% | 3.1천 |
|---|
| 2026.07.09 | ₩24,204 | ₩24,445 | ₩24,204 | ₩24,346 | +0.59% | 1.5천 |
|---|
| 2026.07.08 | ₩24,592 | ₩24,592 | ₩24,204 | ₩24,402 | -0.77% | 1.8천 |
|---|
| 2026.07.07 | ₩24,070 | ₩24,605 | ₩24,070 | ₩24,605 | +2.22% | 3.3천 |
|---|
| 2026.07.06 | ₩23,803 | ₩24,330 | ₩23,803 | ₩24,105 | +1.27% | 2.7천 |
|---|
| 2026.07.02 | ₩24,057 | ₩24,184 | ₩23,804 | ₩24,009 | -0.20% | 3천 |
|---|
| 2026.07.01 | ₩24,204 | ₩24,338 | ₩23,696 | ₩23,803 | -1.66% | 1.1만 |
|---|
| 2026.06.30 | ₩23,803 | ₩23,936 | ₩23,803 | ₩23,930 | +0.53% | 1천 |
|---|
| 2026.06.29 | ₩23,268 | ₩23,722 | ₩23,176 | ₩23,669 | +1.72% | 5.4천 |
|---|
| 2026.06.26 | ₩22,593 | ₩23,201 | ₩22,593 | ₩23,201 | +2.69% | 3.4천 |
|---|
| 2026.06.25 | ₩22,372 | ₩22,666 | ₩22,372 | ₩22,579 | +0.93% | 1.2만 |
|---|
| 2026.06.24 | ₩23,134 | ₩23,134 | ₩23,000 | ₩23,008 | -0.54% | 600 |
|---|
| 2026.06.23 | ₩22,907 | ₩23,254 | ₩22,907 | ₩23,135 | +1.00% | 7.1천 |
|---|
| 2026.06.22 | ₩22,867 | ₩22,867 | ₩22,833 | ₩22,833 | -0.15% | 200 |
|---|
| 2026.06.18 | ₩23,134 | ₩23,134 | ₩22,679 | ₩22,760 | -1.62% | 2.4천 |
|---|
| 2026.06.17 | ₩23,268 | ₩23,268 | ₩23,209 | ₩23,209 | -0.25% | 400 |
|---|
| 2026.06.16 | ₩23,002 | ₩23,201 | ₩23,002 | ₩23,134 | +0.58% | 2.1천 |
|---|
| 2026.06.15 | ₩23,402 | ₩23,402 | ₩23,134 | ₩23,232 | -0.73% | 2.8천 |
|---|
| 2026.06.12 | ₩23,402 | ₩23,535 | ₩23,402 | ₩23,447 | +0.19% | 700 |
|---|
| 2026.06.11 | ₩23,375 | ₩23,669 | ₩23,375 | ₩23,523 | +0.64% | 1.7천 |
|---|
| 2026.06.10 | ₩23,000 | ₩23,402 | ₩23,000 | ₩23,265 | +1.15% | 1.1천 |
|---|
| 2026.06.09 | ₩22,867 | ₩23,020 | ₩22,867 | ₩23,004 | +0.60% | 1.6천 |
|---|
| 2026.06.08 | ₩22,599 | ₩22,867 | ₩22,599 | ₩22,738 | +0.62% | 1.7천 |
|---|
| 2026.06.05 | ₩23,000 | ₩23,000 | ₩22,465 | ₩22,532 | -2.03% | 5.6천 |
|---|
| 2026.06.04 | ₩22,867 | ₩23,388 | ₩22,867 | ₩23,181 | +1.37% | 2.5천 |
|---|
| 2026.06.03 | ₩22,867 | ₩22,867 | ₩22,671 | ₩22,671 | -0.85% | 3.4천 |
|---|
| 2026.06.02 | ₩23,455 | ₩23,455 | ₩22,867 | ₩22,935 | -2.22% | 4.1천 |
|---|
| 2026.06.01 | ₩23,535 | ₩23,535 | ₩23,241 | ₩23,273 | -1.11% | 3천 |
|---|
| 2026.05.29 | ₩23,936 | ₩23,936 | ₩23,602 | ₩23,669 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩23,656 | ₩23,803 | ₩23,656 | ₩23,748 | +0.39% | 1.6천 |
|---|
| 2026.05.27 | ₩23,402 | ₩23,535 | ₩23,402 | ₩23,452 | +0.22% | 1.2천 |
|---|
| 2026.05.26 | ₩23,669 | ₩23,669 | ₩23,495 | ₩23,495 | -0.73% | 600 |
|---|
| 2026.05.22 | ₩23,669 | ₩23,910 | ₩23,665 | ₩23,665 | -0.02% | 800 |
|---|
| 2026.05.21 | ₩23,402 | ₩23,669 | ₩23,402 | ₩23,547 | +0.62% | 2.7천 |
|---|
| 2026.05.20 | ₩23,000 | ₩23,268 | ₩23,000 | ₩23,266 | +1.16% | 1.7천 |
|---|
| 2026.05.19 | ₩23,268 | ₩23,268 | ₩22,933 | ₩23,125 | -0.61% | 1.3천 |
|---|
| 2026.05.18 | ₩23,729 | ₩23,729 | ₩23,402 | ₩23,455 | -1.16% | 3.2천 |
|---|
| 2026.05.15 | ₩24,471 | ₩24,471 | ₩24,070 | ₩24,084 | -1.58% | 2.2천 |
|---|
| 2026.05.14 | ₩24,498 | ₩24,739 | ₩24,486 | ₩24,729 | +0.94% | 2.3천 |
|---|
| 2026.05.13 | ₩24,338 | ₩24,471 | ₩24,331 | ₩24,471 | +0.55% | 1.3천 |
|---|
| 2026.05.12 | ₩24,445 | ₩24,565 | ₩24,098 | ₩24,411 | -0.14% | 7만 |
|---|
| 2026.05.11 | ₩24,070 | ₩24,338 | ₩24,070 | ₩24,277 | +0.86% | 3.5천 |
|---|
| 2026.05.08 | ₩23,749 | ₩23,963 | ₩23,535 | ₩23,963 | +0.90% | 8천 |
|---|
| 2026.05.07 | ₩23,669 | ₩23,736 | ₩23,669 | ₩23,670 | +0.01% | 600 |
|---|
| 2026.05.06 | ₩23,669 | ₩23,803 | ₩23,589 | ₩23,788 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,402 | ₩23,535 | ₩23,268 | ₩23,535 | +0.57% | 1.9천 |
|---|
| 2026.05.04 | ₩22,867 | ₩23,335 | ₩22,867 | ₩23,335 | +2.05% | 3.9천 |
|---|
| 2026.05.01 | ₩23,000 | ₩23,000 | ₩22,733 | ₩22,773 | -0.99% | 2.8천 |
|---|
| 2026.04.30 | ₩22,465 | ₩22,734 | ₩22,465 | ₩22,734 | +1.20% | 1.8천 |
|---|
| 2026.04.29 | ₩22,345 | ₩22,399 | ₩22,198 | ₩22,332 | -0.06% | 15.9만 |
|---|
| 2026.04.28 | ₩22,452 | ₩22,465 | ₩22,201 | ₩22,333 | -0.53% | 7.6천 |
|---|
| 2026.04.27 | ₩22,332 | ₩22,332 | ₩22,288 | ₩22,288 | -0.20% | 500 |
|---|
| 2026.04.24 | ₩22,332 | ₩22,332 | ₩22,330 | ₩22,330 | -0.01% | 500 |
|---|
| 2026.04.23 | ₩22,599 | ₩22,613 | ₩22,211 | ₩22,332 | -1.18% | 9.5만 |
|---|
| 2026.04.22 | ₩22,800 | ₩22,867 | ₩22,733 | ₩22,734 | -0.29% | 7천 |
|---|
| 2026.04.21 | ₩23,375 | ₩23,375 | ₩22,859 | ₩22,859 | -2.21% | 5.2천 |
|---|
| 2026.04.20 | ₩23,402 | ₩23,402 | ₩23,258 | ₩23,258 | -0.61% | 1.1천 |
|---|
| 2026.04.17 | ₩23,268 | ₩23,268 | ₩23,067 | ₩23,174 | -0.40% | 1.6만 |
|---|
| 2026.04.16 | ₩22,465 | ₩23,134 | ₩22,465 | ₩23,119 | +2.91% | 3.7천 |
|---|
| 2026.04.15 | ₩22,198 | ₩22,371 | ₩22,191 | ₩22,371 | +0.78% | 1.2천 |
|---|
| 2026.04.14 | ₩21,931 | ₩22,131 | ₩21,931 | ₩22,070 | +0.63% | 2.7천 |
|---|
| 2026.04.13 | ₩21,904 | ₩21,917 | ₩21,837 | ₩21,917 | +0.06% | 800 |
|---|
| 2026.04.10 | ₩22,064 | ₩22,064 | ₩21,663 | ₩21,805 | -1.18% | 7.2천 |
|---|
| 2026.04.09 | ₩21,663 | ₩21,971 | ₩21,563 | ₩21,971 | +1.42% | 4.3천 |
|---|
| 2026.04.08 | ₩21,262 | ₩21,409 | ₩21,262 | ₩21,271 | +0.04% | 400 |
|---|
| 2026.04.07 | ₩21,222 | ₩21,342 | ₩21,088 | ₩21,306 | +0.40% | 3.1천 |
|---|
| 2026.04.06 | ₩21,436 | ₩21,436 | ₩21,143 | ₩21,143 | -1.37% | 1.3천 |
|---|
| 2026.04.02 | ₩21,115 | ₩21,663 | ₩20,861 | ₩21,199 | +0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩21,075 | ₩21,075 | ₩20,862 | ₩20,945 | -0.62% | 800 |
|---|
| 2026.03.31 | ₩20,085 | ₩20,801 | ₩20,085 | ₩20,801 | +3.56% | 1.3천 |
|---|
| 2026.03.30 | ₩20,567 | ₩21,342 | ₩19,925 | ₩20,339 | -1.11% | 1.1만 |
|---|
| 2026.03.27 | ₩21,021 | ₩21,650 | ₩20,620 | ₩20,687 | -1.59% | 5.4천 |
|---|
| 2026.03.26 | ₩20,928 | ₩21,570 | ₩20,754 | ₩20,960 | +0.15% | 5.7천 |
|---|
| 2026.03.25 | ₩21,770 | ₩22,078 | ₩21,706 | ₩21,812 | +0.19% | 8.5천 |
|---|
| 2026.03.24 | ₩22,211 | ₩22,211 | ₩21,556 | ₩21,583 | -2.83% | 7.6천 |
|---|
| 2026.03.23 | ₩22,265 | ₩22,439 | ₩22,096 | ₩22,322 | +0.26% | 7.8천 |
|---|
| 2026.03.20 | ₩22,760 | ₩22,974 | ₩22,479 | ₩22,479 | -1.23% | 4.5천 |
|---|
| 2026.03.19 | ₩22,626 | ₩22,880 | ₩22,586 | ₩22,793 | +0.74% | 7.1천 |
|---|
| 2026.03.18 | ₩23,134 | ₩23,134 | ₩22,670 | ₩22,670 | -2.01% | 1.2천 |
|---|
| 2026.03.17 | ₩22,760 | ₩23,014 | ₩22,754 | ₩23,014 | +1.12% | 2.3천 |
|---|
| 2026.03.16 | ₩22,853 | ₩22,880 | ₩22,626 | ₩22,790 | -0.28% | 5.2천 |
|---|
| 2026.03.13 | ₩22,841 | ₩22,841 | ₩22,435 | ₩22,435 | -1.78% | 2.6천 |
|---|
| 2026.03.12 | ₩23,268 | ₩23,268 | ₩22,760 | ₩22,831 | -1.88% | 4.4천 |
|---|
| 2026.03.11 | ₩23,375 | ₩23,522 | ₩23,222 | ₩23,399 | +0.10% | 2.2만 |
|---|
| 2026.03.10 | ₩22,920 | ₩23,268 | ₩22,920 | ₩23,192 | +1.18% | 3.7천 |
|---|
| 2026.03.09 | ₩22,626 | ₩22,867 | ₩22,452 | ₩22,792 | +0.73% | 12.5만 |
|---|
| 2026.03.06 | ₩22,800 | ₩22,810 | ₩22,733 | ₩22,810 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩23,000 | ₩23,000 | ₩22,928 | ₩22,928 | -0.31% | 2.1천 |
|---|
| 2026.03.04 | ₩23,134 | ₩23,201 | ₩23,075 | ₩23,089 | -0.20% | 2.3천 |
|---|
| 2026.03.03 | ₩23,094 | ₩23,094 | ₩22,733 | ₩22,766 | -1.42% | 6.6천 |
|---|
| 2026.03.02 | ₩23,134 | ₩23,268 | ₩22,867 | ₩23,161 | +0.12% | 3.9천 |
|---|
| 2026.02.27 | ₩22,867 | ₩23,241 | ₩22,867 | ₩23,126 | +1.13% | 5.6천 |
|---|
| 2026.02.26 | ₩23,141 | ₩23,308 | ₩23,134 | ₩23,158 | +0.08% | 2.5천 |
|---|
| 2026.02.25 | ₩22,867 | ₩23,402 | ₩22,867 | ₩23,093 | +0.99% | 7.8천 |
|---|
| 2026.02.24 | ₩22,599 | ₩22,773 | ₩22,492 | ₩22,708 | +0.48% | 1만 |
|---|
| 2026.02.23 | ₩22,278 | ₩22,465 | ₩22,211 | ₩22,367 | +0.40% | 5.1천 |
|---|
| 2026.02.20 | ₩22,312 | ₩22,384 | ₩22,198 | ₩22,301 | -0.05% | 2.4천 |
|---|
| 2026.02.19 | ₩22,293 | ₩22,293 | ₩22,293 | ₩22,293 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩22,051 | ₩22,332 | ₩22,051 | ₩22,199 | +0.67% | 1.5천 |
|---|
| 2026.02.17 | ₩21,904 | ₩22,198 | ₩21,904 | ₩22,107 | +0.93% | 2.6천 |
|---|
| 2026.02.13 | ₩21,810 | ₩21,937 | ₩21,787 | ₩21,787 | -0.10% | 1.6천 |
|---|
| 2026.02.12 | ₩21,944 | ₩21,944 | ₩21,870 | ₩21,889 | -0.25% | 1.3천 |
|---|
| 2026.02.11 | ₩21,931 | ₩22,104 | ₩21,931 | ₩22,104 | +0.79% | 400 |
|---|
| 2026.02.10 | ₩21,904 | ₩22,198 | ₩21,904 | ₩22,154 | +1.14% | 3.8천 |
|---|
| 2026.02.09 | ₩21,529 | ₩22,064 | ₩21,529 | ₩21,884 | +1.65% | 5.9천 |
|---|
| 2026.02.06 | ₩21,195 | ₩21,650 | ₩20,513 | ₩21,529 | +1.58% | 2.9천 |
|---|
| 2026.02.05 | ₩22,035 | ₩22,035 | ₩21,529 | ₩21,537 | -2.26% | 2.2천 |
|---|
| 2026.02.04 | ₩22,345 | ₩22,345 | ₩22,038 | ₩22,044 | -1.35% | 2.6천 |
|---|
| 2026.02.03 | ₩22,412 | ₩22,599 | ₩22,332 | ₩22,469 | +0.26% | 2천 |
|---|
| 2026.02.02 | ₩22,198 | ₩22,371 | ₩21,882 | ₩22,256 | +0.26% | 1.2만 |
|---|
| 2026.01.30 | ₩22,198 | ₩22,198 | ₩21,683 | ₩22,122 | -0.34% | 2.8천 |
|---|
| 2026.01.29 | ₩22,465 | ₩22,465 | ₩22,297 | ₩22,297 | -0.75% | 1.7천 |
|---|
| 2026.01.28 | ₩22,733 | ₩22,733 | ₩22,528 | ₩22,528 | -0.90% | 2.9천 |
|---|
| 2026.01.27 | ₩22,974 | ₩22,974 | ₩22,653 | ₩22,861 | -0.49% | 4.4천 |
|---|
| 2026.01.26 | ₩23,107 | ₩23,107 | ₩22,813 | ₩22,967 | -0.61% | 5.9천 |
|---|
| 2026.01.23 | ₩23,642 | ₩23,669 | ₩23,451 | ₩23,451 | -0.81% | 2천 |
|---|
| 2026.01.22 | ₩23,268 | ₩23,555 | ₩23,241 | ₩23,555 | +1.24% | 3.2천 |
|---|
| 2026.01.21 | ₩23,134 | ₩23,142 | ₩23,067 | ₩23,142 | +0.03% | 1.1천 |
|---|
| 2026.01.20 | ₩23,629 | ₩23,629 | ₩23,134 | ₩23,256 | -1.58% | 3.2천 |
|---|
| 2026.01.16 | ₩23,268 | ₩23,936 | ₩23,268 | ₩23,472 | +0.88% | 2.6천 |
|---|
| 2026.01.15 | ₩23,134 | ₩23,180 | ₩23,081 | ₩23,151 | +0.08% | 5천 |
|---|
| 2026.01.14 | ₩22,920 | ₩23,114 | ₩22,920 | ₩23,102 | +0.79% | 1천 |
|---|
| 2026.01.13 | ₩22,987 | ₩22,987 | ₩22,944 | ₩22,944 | -0.19% | 600 |
|---|
| 2026.01.12 | ₩23,268 | ₩23,402 | ₩22,653 | ₩22,827 | -1.90% | 3.8천 |
|---|
| 2026.01.09 | ₩23,031 | ₩23,134 | ₩22,880 | ₩23,130 | +0.43% | 2.6천 |
|---|
| 2026.01.08 | ₩22,960 | ₩23,065 | ₩22,947 | ₩22,947 | -0.06% | 4.3천 |
|---|
| 2026.01.07 | ₩22,599 | ₩23,161 | ₩22,599 | ₩22,970 | +1.64% | 1.4만 |
|---|
| 2026.01.06 | ₩22,465 | ₩22,476 | ₩22,405 | ₩22,435 | -0.14% | 1.7천 |
|---|
| 2026.01.05 | ₩22,599 | ₩22,599 | ₩22,332 | ₩22,405 | -0.86% | 1.6천 |
|---|
| 2026.01.02 | ₩22,318 | ₩22,532 | ₩22,318 | ₩22,465 | +0.66% | 3.6천 |
|---|
| 2025.12.31 | ₩22,276 | ₩22,298 | ₩22,276 | ₩22,298 | +0.10% | 700 |
|---|
| 2025.12.30 | ₩22,171 | ₩22,332 | ₩22,171 | ₩22,182 | +0.05% | 6.9천 |
|---|
| 2025.12.29 | ₩22,198 | ₩22,265 | ₩22,171 | ₩22,210 | +0.05% | 3.9천 |
|---|
| 2025.12.26 | ₩22,086 | ₩22,163 | ₩22,011 | ₩22,163 | +0.35% | 900 |
|---|
| 2025.12.24 | ₩22,064 | ₩22,104 | ₩21,997 | ₩22,104 | +0.18% | 900 |
|---|
| 2025.12.23 | ₩22,332 | ₩22,399 | ₩22,106 | ₩22,139 | -0.86% | 4.8천 |
|---|
| 2025.12.22 | ₩23,094 | ₩23,268 | ₩22,944 | ₩23,186 | +0.40% | 6.5천 |
|---|
| 2025.12.19 | ₩22,867 | ₩22,920 | ₩22,679 | ₩22,875 | +0.04% | 7.4천 |
|---|
| 2025.12.18 | ₩22,733 | ₩22,867 | ₩22,667 | ₩22,667 | -0.29% | 600 |
|---|
| 2025.12.17 | ₩22,947 | ₩22,947 | ₩22,519 | ₩22,519 | -1.86% | 3.3천 |
|---|
| 2025.12.16 | ₩23,134 | ₩23,134 | ₩22,837 | ₩22,837 | -1.28% | 5.7천 |
|---|
| 2025.12.15 | ₩23,936 | ₩23,936 | ₩23,161 | ₩23,161 | -3.24% | 3.5천 |
|---|
| 2025.12.12 | ₩23,936 | ₩24,224 | ₩23,936 | ₩24,070 | +0.56% | 1.6천 |
|---|
| 2025.12.11 | ₩23,803 | ₩23,923 | ₩23,803 | ₩23,863 | +0.25% | 2.2천 |
|---|
| 2025.12.10 | ₩23,605 | ₩23,676 | ₩23,602 | ₩23,676 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩23,602 | ₩23,694 | ₩23,535 | ₩23,642 | +0.17% | 1.4천 |
|---|
| 2025.12.08 | ₩24,030 | ₩24,030 | ₩23,562 | ₩23,601 | -1.79% | 2.4천 |
|---|
| 2025.12.05 | ₩24,017 | ₩24,030 | ₩23,942 | ₩23,942 | -0.31% | 2천 |
|---|
| 2025.12.04 | ₩23,876 | ₩23,944 | ₩23,876 | ₩23,944 | +0.29% | 900 |
|---|
| 2025.12.03 | ₩23,589 | ₩23,682 | ₩23,589 | ₩23,682 | +0.40% | 300 |
|---|
| 2025.12.02 | ₩24,204 | ₩24,204 | ₩23,669 | ₩23,676 | -2.18% | 3.5천 |
|---|
| 2025.12.01 | ₩24,073 | ₩24,084 | ₩24,010 | ₩24,011 | -0.26% | 1.3천 |
|---|
| 2025.11.28 | ₩23,803 | ₩24,338 | ₩23,803 | ₩24,170 | +1.54% | 3.4천 |
|---|
| 2025.11.26 | ₩23,000 | ₩23,535 | ₩23,000 | ₩23,515 | +2.24% | 1.5천 |
|---|
| 2025.11.25 | ₩22,613 | ₩22,936 | ₩22,613 | ₩22,936 | +1.43% | 5.3천 |
|---|
| 2025.11.24 | ₩22,440 | ₩22,471 | ₩22,440 | ₩22,471 | +0.14% | 600 |
|---|
| 2025.11.21 | ₩21,877 | ₩22,318 | ₩21,877 | ₩22,229 | +1.61% | 1.7천 |
|---|
| 2025.11.20 | ₩22,439 | ₩22,439 | ₩22,128 | ₩22,128 | -1.38% | 3.7천 |
|---|
| 2025.11.19 | ₩22,599 | ₩22,626 | ₩22,456 | ₩22,456 | -0.63% | 2.5천 |
|---|
| 2025.11.18 | ₩21,730 | ₩22,572 | ₩21,730 | ₩22,445 | +3.29% | 8.7천 |
|---|
| 2025.11.17 | ₩21,489 | ₩21,890 | ₩21,463 | ₩21,805 | +1.47% | 5.5천 |
|---|
| 2025.11.14 | ₩21,382 | ₩21,436 | ₩21,293 | ₩21,293 | -0.42% | 1.1천 |
|---|
| 2025.11.13 | ₩22,064 | ₩22,064 | ₩21,203 | ₩21,203 | -3.90% | 4.4천 |
|---|
| 2025.11.12 | ₩21,529 | ₩22,305 | ₩21,529 | ₩22,203 | +3.13% | 2.9천 |
|---|
| 2025.11.11 | ₩21,602 | ₩21,853 | ₩21,602 | ₩21,853 | +1.16% | 1.8천 |
|---|
| 2025.11.10 | ₩21,396 | ₩21,476 | ₩21,245 | ₩21,472 | +0.36% | 2.6천 |
|---|
| 2025.11.07 | ₩20,874 | ₩21,663 | ₩20,275 | ₩21,182 | +1.47% | 5.4천 |
|---|
| 2025.11.06 | ₩21,382 | ₩21,422 | ₩21,235 | ₩21,275 | -0.50% | 3.5천 |
|---|
| 2025.11.05 | ₩21,701 | ₩21,757 | ₩21,511 | ₩21,511 | -0.88% | 2.6천 |
|---|
| 2025.11.04 | ₩22,265 | ₩22,265 | ₩21,837 | ₩21,837 | -1.92% | 300 |
|---|
| 2025.11.03 | ₩22,867 | ₩22,867 | ₩22,465 | ₩22,465 | -1.75% | 1.7천 |
|---|
| 2025.10.31 | ₩22,867 | ₩23,000 | ₩22,867 | ₩22,994 | +0.56% | 1.7천 |
|---|
| 2025.10.30 | ₩22,867 | ₩22,936 | ₩22,867 | ₩22,936 | +0.30% | 1천 |
|---|
| 2025.10.29 | ₩22,867 | ₩23,000 | ₩22,821 | ₩22,821 | -0.20% | 2.6천 |
|---|
| 2025.10.28 | ₩23,134 | ₩23,188 | ₩23,000 | ₩23,019 | -0.50% | 4.6천 |
|---|
| 2025.10.27 | ₩23,268 | ₩23,268 | ₩22,893 | ₩23,268 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩23,000 | ₩23,268 | ₩23,000 | ₩23,209 | +0.91% | 2.2천 |
|---|
| 2025.10.23 | ₩23,402 | ₩23,402 | ₩23,134 | ₩23,348 | -0.23% | 5.6천 |
|---|
| 2025.10.22 | ₩24,070 | ₩24,070 | ₩23,268 | ₩23,630 | -1.83% | 8.4천 |
|---|
| 2025.10.21 | ₩23,696 | ₩24,070 | ₩23,696 | ₩24,010 | +1.33% | 2.2천 |
|---|
| 2025.10.20 | ₩22,613 | ₩23,555 | ₩22,613 | ₩23,555 | +4.17% | 1.4천 |
|---|
| 2025.10.17 | ₩22,457 | ₩22,457 | ₩22,078 | ₩22,437 | -0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩22,546 | ₩22,546 | ₩22,078 | ₩22,298 | -1.10% | 1.6천 |
|---|
| 2025.10.15 | ₩21,997 | ₩22,453 | ₩21,997 | ₩22,453 | +2.07% | 2.9천 |
|---|
| 2025.10.14 | ₩21,575 | ₩21,797 | ₩21,575 | ₩21,640 | +0.30% | 6.2천 |
|---|
| 2025.10.13 | ₩21,168 | ₩21,626 | ₩21,021 | ₩21,626 | +2.16% | 5.1천 |
|---|
| 2025.10.10 | ₩21,797 | ₩21,797 | ₩21,254 | ₩21,254 | -2.49% | 600 |
|---|