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 | ₩22,820 | ₩23,044 | ₩22,820 | ₩23,044 | +0.98% | 400 |
| 2026.10.08 | ₩22,686 | ₩22,866 | ₩22,646 | ₩22,866 | +0.79% | 4천 |
| 2026.10.07 | ₩22,619 | ₩22,847 | ₩22,419 | ₩22,553 | -0.30% | 10.7만 |
| 2026.10.06 | ₩23,128 | ₩23,463 | ₩22,686 | ₩22,847 | -1.22% | 4.8천 |
| 2026.10.05 | ₩21,683 | ₩23,115 | ₩21,683 | ₩23,101 | +6.54% | 4.5천 |
| 2026.10.02 | ₩22,828 | ₩22,828 | ₩22,828 | ₩22,828 | 0.00% | 300 |
| 2026.10.01 | ₩23,423 | ₩23,423 | ₩23,188 | ₩23,253 | -0.73% | 2.2천 |
| 2026.09.30 | ₩23,489 | ₩24,252 | ₩23,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,483 |
| -0.03% |
| 9.6천 |
| 2026.09.29 | ₩23,489 | ₩24,092 | ₩23,372 | ₩23,372 | -0.50% | 6.4천 |
|---|
| 2026.09.28 | ₩23,918 | ₩23,918 | ₩23,404 | ₩23,404 | -2.15% | 400 |
|---|
| 2026.09.25 | ₩23,717 | ₩23,717 | ₩23,222 | ₩23,463 | -1.07% | 2천 |
|---|
| 2026.09.24 | ₩24,788 | ₩25,035 | ₩24,574 | ₩25,035 | +1.00% | 1.3만 |
|---|
| 2026.09.23 | ₩25,698 | ₩25,698 | ₩25,046 | ₩25,046 | -2.54% | 3.8천 |
|---|
| 2026.09.22 | ₩25,832 | ₩26,099 | ₩25,743 | ₩25,743 | -0.34% | 5.9천 |
|---|
| 2026.09.21 | ₩25,979 | ₩26,099 | ₩25,698 | ₩25,828 | -0.58% | 3.7천 |
|---|
| 2026.09.18 | ₩25,979 | ₩25,979 | ₩25,885 | ₩25,888 | -0.35% | 2.5천 |
|---|
| 2026.09.17 | ₩25,793 | ₩26,099 | ₩25,597 | ₩25,871 | +0.30% | 3.1천 |
|---|
| 2026.09.16 | ₩25,370 | ₩25,510 | ₩25,145 | ₩25,145 | -0.89% | 3천 |
|---|
| 2026.09.15 | ₩25,363 | ₩26,073 | ₩25,363 | ₩25,498 | +0.53% | 1.2만 |
|---|
| 2026.09.14 | ₩25,832 | ₩26,099 | ₩25,731 | ₩25,782 | -0.19% | 2.5천 |
|---|
| 2026.09.11 | ₩25,604 | ₩25,966 | ₩25,577 | ₩25,711 | +0.42% | 4.5천 |
|---|
| 2026.09.10 | ₩26,394 | ₩26,394 | ₩25,805 | ₩25,805 | -2.23% | 2천 |
|---|
| 2026.09.09 | ₩26,902 | ₩26,902 | ₩26,462 | ₩26,462 | -1.64% | 3.6천 |
|---|
| 2026.09.08 | ₩27,438 | ₩27,438 | ₩27,036 | ₩27,048 | -1.42% | 2.4천 |
|---|
| 2026.09.04 | ₩27,036 | ₩27,411 | ₩27,036 | ₩27,297 | +0.97% | 1.9천 |
|---|
| 2026.09.03 | ₩27,438 | ₩27,438 | ₩27,036 | ₩27,170 | -0.98% | 4.3천 |
|---|
| 2026.09.02 | ₩27,304 | ₩27,309 | ₩27,304 | ₩27,309 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩26,943 | ₩27,217 | ₩26,943 | ₩27,193 | +0.93% | 7.3천 |
|---|
| 2026.08.31 | ₩26,996 | ₩27,036 | ₩26,902 | ₩26,902 | -0.35% | 1.2천 |
|---|
| 2026.08.28 | ₩27,438 | ₩27,438 | ₩27,036 | ₩27,036 | -1.46% | 4.6천 |
|---|
| 2026.08.27 | ₩27,438 | ₩27,651 | ₩27,438 | ₩27,479 | +0.15% | 6천 |
|---|
| 2026.08.26 | ₩27,036 | ₩28,522 | ₩26,976 | ₩27,398 | +1.34% | 6.8천 |
|---|
| 2026.08.25 | ₩26,769 | ₩27,304 | ₩26,769 | ₩27,098 | +1.23% | 1만 |
|---|
| 2026.08.24 | ₩26,635 | ₩26,728 | ₩26,367 | ₩26,647 | +0.05% | 1.8천 |
|---|
| 2026.08.21 | ₩26,488 | ₩26,554 | ₩26,488 | ₩26,526 | +0.15% | 2.3천 |
|---|
| 2026.08.20 | ₩26,902 | ₩26,902 | ₩26,367 | ₩26,580 | -1.20% | 3.5천 |
|---|
| 2026.08.19 | ₩26,099 | ₩26,809 | ₩26,019 | ₩26,702 | +2.31% | 1.1만 |
|---|
| 2026.08.18 | ₩25,845 | ₩25,966 | ₩25,765 | ₩25,966 | +0.47% | 1천 |
|---|
| 2026.08.17 | ₩25,698 | ₩25,778 | ₩25,698 | ₩25,766 | +0.27% | 2.9천 |
|---|
| 2026.08.14 | ₩25,430 | ₩25,631 | ₩25,430 | ₩25,631 | +0.79% | 1천 |
|---|
| 2026.08.13 | ₩25,029 | ₩25,296 | ₩25,029 | ₩25,188 | +0.64% | 3.1천 |
|---|
| 2026.08.12 | ₩25,029 | ₩25,029 | ₩24,895 | ₩24,995 | -0.13% | 2.3천 |
|---|
| 2026.08.11 | ₩25,029 | ₩25,296 | ₩25,029 | ₩25,117 | +0.35% | 1.5천 |
|---|
| 2026.08.10 | ₩24,761 | ₩24,926 | ₩24,748 | ₩24,926 | +0.66% | 1.2천 |
|---|
| 2026.08.07 | ₩24,627 | ₩24,627 | ₩24,520 | ₩24,570 | -0.23% | 1.8천 |
|---|
| 2026.08.06 | ₩24,359 | ₩24,493 | ₩24,359 | ₩24,449 | +0.37% | 1.1천 |
|---|
| 2026.08.05 | ₩24,226 | ₩24,319 | ₩24,011 | ₩24,092 | -0.55% | 4.4천 |
|---|
| 2026.08.04 | ₩24,359 | ₩24,359 | ₩23,871 | ₩24,175 | -0.76% | 2.4천 |
|---|
| 2026.08.03 | ₩24,359 | ₩24,359 | ₩23,958 | ₩24,156 | -0.84% | 1.8천 |
|---|
| 2026.07.31 | ₩24,092 | ₩24,136 | ₩23,824 | ₩24,136 | +0.18% | 1.6천 |
|---|
| 2026.07.30 | ₩24,078 | ₩24,226 | ₩24,078 | ₩24,203 | +0.52% | 1.5천 |
|---|
| 2026.07.29 | ₩23,811 | ₩23,958 | ₩23,784 | ₩23,951 | +0.59% | 2천 |
|---|
| 2026.07.28 | ₩23,851 | ₩24,078 | ₩23,685 | ₩23,690 | -0.67% | 3.1천 |
|---|
| 2026.07.27 | ₩24,400 | ₩24,400 | ₩23,951 | ₩23,951 | -1.84% | 3.4천 |
|---|
| 2026.07.24 | ₩24,252 | ₩24,252 | ₩24,014 | ₩24,014 | -0.98% | 1.5천 |
|---|
| 2026.07.23 | ₩24,232 | ₩24,480 | ₩24,232 | ₩24,297 | +0.27% | 2.2천 |
|---|
| 2026.07.22 | ₩24,266 | ₩24,266 | ₩24,266 | ₩24,266 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩24,226 | ₩24,235 | ₩24,085 | ₩24,235 | +0.04% | 1.5천 |
|---|
| 2026.07.20 | ₩24,078 | ₩24,226 | ₩23,958 | ₩24,092 | +0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩23,824 | ₩24,092 | ₩23,824 | ₩23,934 | +0.46% | 3.3천 |
|---|
| 2026.07.16 | ₩23,918 | ₩24,112 | ₩23,824 | ₩23,920 | +0.01% | 2.1천 |
|---|
| 2026.07.15 | ₩24,493 | ₩24,627 | ₩24,092 | ₩24,093 | -1.63% | 3.8천 |
|---|
| 2026.07.14 | ₩24,226 | ₩24,346 | ₩23,958 | ₩24,346 | +0.50% | 3.1천 |
|---|
| 2026.07.13 | ₩24,092 | ₩24,092 | ₩24,038 | ₩24,038 | -0.22% | 400 |
|---|
| 2026.07.10 | ₩24,226 | ₩24,226 | ₩23,623 | ₩24,021 | -0.85% | 3.1천 |
|---|
| 2026.07.09 | ₩24,226 | ₩24,467 | ₩24,226 | ₩24,367 | +0.59% | 1.5천 |
|---|
| 2026.07.08 | ₩24,614 | ₩24,614 | ₩24,226 | ₩24,424 | -0.77% | 1.8천 |
|---|
| 2026.07.07 | ₩24,092 | ₩24,627 | ₩24,092 | ₩24,627 | +2.22% | 3.3천 |
|---|
| 2026.07.06 | ₩23,824 | ₩24,351 | ₩23,824 | ₩24,127 | +1.27% | 2.7천 |
|---|
| 2026.07.02 | ₩24,078 | ₩24,206 | ₩23,825 | ₩24,030 | -0.20% | 3천 |
|---|
| 2026.07.01 | ₩24,226 | ₩24,359 | ₩23,717 | ₩23,824 | -1.66% | 1.1만 |
|---|
| 2026.06.30 | ₩23,824 | ₩23,958 | ₩23,824 | ₩23,951 | +0.53% | 1천 |
|---|
| 2026.06.29 | ₩23,289 | ₩23,744 | ₩23,196 | ₩23,690 | +1.72% | 5.4천 |
|---|
| 2026.06.26 | ₩22,613 | ₩23,222 | ₩22,613 | ₩23,222 | +2.69% | 3.4천 |
|---|
| 2026.06.25 | ₩22,392 | ₩22,686 | ₩22,392 | ₩22,599 | +0.93% | 1.2만 |
|---|
| 2026.06.24 | ₩23,155 | ₩23,155 | ₩23,021 | ₩23,029 | -0.54% | 600 |
|---|
| 2026.06.23 | ₩22,927 | ₩23,275 | ₩22,927 | ₩23,156 | +1.00% | 7.1천 |
|---|
| 2026.06.22 | ₩22,887 | ₩22,887 | ₩22,854 | ₩22,854 | -0.15% | 200 |
|---|
| 2026.06.18 | ₩23,155 | ₩23,155 | ₩22,700 | ₩22,780 | -1.62% | 2.4천 |
|---|
| 2026.06.17 | ₩23,289 | ₩23,289 | ₩23,230 | ₩23,230 | -0.25% | 400 |
|---|
| 2026.06.16 | ₩23,022 | ₩23,222 | ₩23,022 | ₩23,155 | +0.58% | 2.1천 |
|---|
| 2026.06.15 | ₩23,423 | ₩23,423 | ₩23,155 | ₩23,253 | -0.73% | 2.8천 |
|---|
| 2026.06.12 | ₩23,423 | ₩23,556 | ₩23,423 | ₩23,468 | +0.19% | 700 |
|---|
| 2026.06.11 | ₩23,396 | ₩23,690 | ₩23,396 | ₩23,544 | +0.64% | 1.7천 |
|---|
| 2026.06.10 | ₩23,021 | ₩23,423 | ₩23,021 | ₩23,286 | +1.15% | 1.1천 |
|---|
| 2026.06.09 | ₩22,887 | ₩23,041 | ₩22,887 | ₩23,025 | +0.60% | 1.6천 |
|---|
| 2026.06.08 | ₩22,619 | ₩22,887 | ₩22,619 | ₩22,759 | +0.62% | 1.7천 |
|---|
| 2026.06.05 | ₩23,021 | ₩23,021 | ₩22,486 | ₩22,553 | -2.03% | 5.6천 |
|---|
| 2026.06.04 | ₩22,887 | ₩23,409 | ₩22,887 | ₩23,202 | +1.37% | 2.5천 |
|---|
| 2026.06.03 | ₩22,887 | ₩22,887 | ₩22,692 | ₩22,692 | -0.85% | 3.4천 |
|---|
| 2026.06.02 | ₩23,476 | ₩23,476 | ₩22,887 | ₩22,955 | -2.22% | 4.1천 |
|---|
| 2026.06.01 | ₩23,556 | ₩23,556 | ₩23,262 | ₩23,294 | -1.11% | 3천 |
|---|
| 2026.05.29 | ₩23,958 | ₩23,958 | ₩23,623 | ₩23,690 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩23,677 | ₩23,824 | ₩23,677 | ₩23,769 | +0.39% | 1.6천 |
|---|
| 2026.05.27 | ₩23,423 | ₩23,556 | ₩23,423 | ₩23,473 | +0.22% | 1.2천 |
|---|
| 2026.05.26 | ₩23,690 | ₩23,690 | ₩23,516 | ₩23,516 | -0.73% | 600 |
|---|
| 2026.05.22 | ₩23,690 | ₩23,931 | ₩23,686 | ₩23,686 | -0.02% | 800 |
|---|
| 2026.05.21 | ₩23,423 | ₩23,690 | ₩23,423 | ₩23,568 | +0.62% | 2.7천 |
|---|
| 2026.05.20 | ₩23,021 | ₩23,289 | ₩23,021 | ₩23,287 | +1.16% | 1.7천 |
|---|
| 2026.05.19 | ₩23,289 | ₩23,289 | ₩22,954 | ₩23,145 | -0.61% | 1.3천 |
|---|
| 2026.05.18 | ₩23,750 | ₩23,750 | ₩23,423 | ₩23,476 | -1.16% | 3.2천 |
|---|
| 2026.05.15 | ₩24,493 | ₩24,493 | ₩24,092 | ₩24,105 | -1.58% | 2.2천 |
|---|
| 2026.05.14 | ₩24,520 | ₩24,761 | ₩24,508 | ₩24,752 | +0.94% | 2.3천 |
|---|
| 2026.05.13 | ₩24,359 | ₩24,493 | ₩24,353 | ₩24,493 | +0.55% | 1.3천 |
|---|
| 2026.05.12 | ₩24,467 | ₩24,587 | ₩24,120 | ₩24,433 | -0.14% | 7만 |
|---|
| 2026.05.11 | ₩24,092 | ₩24,359 | ₩24,092 | ₩24,299 | +0.86% | 3.5천 |
|---|
| 2026.05.08 | ₩23,771 | ₩23,985 | ₩23,556 | ₩23,985 | +0.90% | 8천 |
|---|
| 2026.05.07 | ₩23,690 | ₩23,757 | ₩23,690 | ₩23,692 | +0.01% | 600 |
|---|
| 2026.05.06 | ₩23,690 | ₩23,824 | ₩23,610 | ₩23,809 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,423 | ₩23,556 | ₩23,289 | ₩23,556 | +0.57% | 1.9천 |
|---|
| 2026.05.04 | ₩22,887 | ₩23,356 | ₩22,887 | ₩23,356 | +2.05% | 3.9천 |
|---|
| 2026.05.01 | ₩23,021 | ₩23,021 | ₩22,753 | ₩22,793 | -0.99% | 2.8천 |
|---|
| 2026.04.30 | ₩22,486 | ₩22,755 | ₩22,486 | ₩22,755 | +1.20% | 1.8천 |
|---|
| 2026.04.29 | ₩22,365 | ₩22,419 | ₩22,218 | ₩22,352 | -0.06% | 15.9만 |
|---|
| 2026.04.28 | ₩22,472 | ₩22,486 | ₩22,221 | ₩22,353 | -0.53% | 7.6천 |
|---|
| 2026.04.27 | ₩22,352 | ₩22,352 | ₩22,308 | ₩22,308 | -0.20% | 500 |
|---|
| 2026.04.24 | ₩22,352 | ₩22,352 | ₩22,350 | ₩22,350 | -0.01% | 500 |
|---|
| 2026.04.23 | ₩22,619 | ₩22,633 | ₩22,231 | ₩22,352 | -1.18% | 9.5만 |
|---|
| 2026.04.22 | ₩22,820 | ₩22,887 | ₩22,753 | ₩22,755 | -0.29% | 7천 |
|---|
| 2026.04.21 | ₩23,396 | ₩23,396 | ₩22,879 | ₩22,879 | -2.21% | 5.2천 |
|---|
| 2026.04.20 | ₩23,423 | ₩23,423 | ₩23,279 | ₩23,279 | -0.61% | 1.1천 |
|---|
| 2026.04.17 | ₩23,289 | ₩23,289 | ₩23,088 | ₩23,195 | -0.40% | 1.6만 |
|---|
| 2026.04.16 | ₩22,486 | ₩23,155 | ₩22,486 | ₩23,140 | +2.91% | 3.7천 |
|---|
| 2026.04.15 | ₩22,218 | ₩22,391 | ₩22,211 | ₩22,391 | +0.78% | 1.2천 |
|---|
| 2026.04.14 | ₩21,950 | ₩22,151 | ₩21,950 | ₩22,089 | +0.63% | 2.7천 |
|---|
| 2026.04.13 | ₩21,923 | ₩21,937 | ₩21,857 | ₩21,937 | +0.06% | 800 |
|---|
| 2026.04.10 | ₩22,084 | ₩22,084 | ₩21,683 | ₩21,824 | -1.18% | 7.2천 |
|---|
| 2026.04.09 | ₩21,683 | ₩21,990 | ₩21,582 | ₩21,990 | +1.42% | 4.3천 |
|---|
| 2026.04.08 | ₩21,281 | ₩21,428 | ₩21,281 | ₩21,290 | +0.04% | 400 |
|---|
| 2026.04.07 | ₩21,241 | ₩21,361 | ₩21,107 | ₩21,325 | +0.40% | 3.1천 |
|---|
| 2026.04.06 | ₩21,455 | ₩21,455 | ₩21,162 | ₩21,162 | -1.37% | 1.3천 |
|---|
| 2026.04.02 | ₩21,134 | ₩21,683 | ₩20,880 | ₩21,218 | +0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩21,094 | ₩21,094 | ₩20,881 | ₩20,964 | -0.62% | 800 |
|---|
| 2026.03.31 | ₩20,103 | ₩20,819 | ₩20,103 | ₩20,819 | +3.56% | 1.3천 |
|---|
| 2026.03.30 | ₩20,585 | ₩21,361 | ₩19,943 | ₩20,358 | -1.11% | 1.1만 |
|---|
| 2026.03.27 | ₩21,040 | ₩21,669 | ₩20,639 | ₩20,706 | -1.59% | 5.4천 |
|---|
| 2026.03.26 | ₩20,946 | ₩21,589 | ₩20,772 | ₩20,979 | +0.15% | 5.7천 |
|---|
| 2026.03.25 | ₩21,790 | ₩22,097 | ₩21,725 | ₩21,831 | +0.19% | 8.5천 |
|---|
| 2026.03.24 | ₩22,231 | ₩22,231 | ₩21,575 | ₩21,602 | -2.83% | 7.6천 |
|---|
| 2026.03.23 | ₩22,285 | ₩22,459 | ₩22,116 | ₩22,342 | +0.26% | 7.8천 |
|---|
| 2026.03.20 | ₩22,780 | ₩22,994 | ₩22,499 | ₩22,499 | -1.23% | 4.5천 |
|---|
| 2026.03.19 | ₩22,646 | ₩22,901 | ₩22,606 | ₩22,814 | +0.74% | 7.1천 |
|---|
| 2026.03.18 | ₩23,155 | ₩23,155 | ₩22,690 | ₩22,690 | -2.01% | 1.2천 |
|---|
| 2026.03.17 | ₩22,780 | ₩23,034 | ₩22,775 | ₩23,034 | +1.12% | 2.3천 |
|---|
| 2026.03.16 | ₩22,874 | ₩22,901 | ₩22,646 | ₩22,811 | -0.28% | 5.2천 |
|---|
| 2026.03.13 | ₩22,862 | ₩22,862 | ₩22,455 | ₩22,455 | -1.78% | 2.6천 |
|---|
| 2026.03.12 | ₩23,289 | ₩23,289 | ₩22,780 | ₩22,851 | -1.88% | 4.4천 |
|---|
| 2026.03.11 | ₩23,396 | ₩23,543 | ₩23,243 | ₩23,420 | +0.10% | 2.2만 |
|---|
| 2026.03.10 | ₩22,941 | ₩23,289 | ₩22,941 | ₩23,212 | +1.18% | 3.7천 |
|---|
| 2026.03.09 | ₩22,646 | ₩22,887 | ₩22,472 | ₩22,812 | +0.73% | 12.5만 |
|---|
| 2026.03.06 | ₩22,820 | ₩22,831 | ₩22,753 | ₩22,831 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩23,021 | ₩23,021 | ₩22,949 | ₩22,949 | -0.31% | 2.1천 |
|---|
| 2026.03.04 | ₩23,155 | ₩23,222 | ₩23,096 | ₩23,109 | -0.20% | 2.3천 |
|---|
| 2026.03.03 | ₩23,115 | ₩23,115 | ₩22,753 | ₩22,787 | -1.42% | 6.6천 |
|---|
| 2026.03.02 | ₩23,155 | ₩23,289 | ₩22,887 | ₩23,182 | +0.12% | 3.9천 |
|---|
| 2026.02.27 | ₩22,887 | ₩23,262 | ₩22,887 | ₩23,147 | +1.13% | 5.6천 |
|---|
| 2026.02.26 | ₩23,162 | ₩23,329 | ₩23,155 | ₩23,179 | +0.08% | 2.5천 |
|---|
| 2026.02.25 | ₩22,887 | ₩23,423 | ₩22,887 | ₩23,113 | +0.99% | 7.8천 |
|---|
| 2026.02.24 | ₩22,619 | ₩22,793 | ₩22,512 | ₩22,728 | +0.48% | 1만 |
|---|
| 2026.02.23 | ₩22,298 | ₩22,486 | ₩22,231 | ₩22,387 | +0.40% | 5.1천 |
|---|
| 2026.02.20 | ₩22,332 | ₩22,404 | ₩22,218 | ₩22,321 | -0.05% | 2.4천 |
|---|
| 2026.02.19 | ₩22,313 | ₩22,313 | ₩22,313 | ₩22,313 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩22,071 | ₩22,352 | ₩22,071 | ₩22,219 | +0.67% | 1.5천 |
|---|
| 2026.02.17 | ₩21,923 | ₩22,218 | ₩21,923 | ₩22,127 | +0.93% | 2.6천 |
|---|
| 2026.02.13 | ₩21,830 | ₩21,957 | ₩21,807 | ₩21,807 | -0.10% | 1.6천 |
|---|
| 2026.02.12 | ₩21,964 | ₩21,964 | ₩21,890 | ₩21,909 | -0.25% | 1.3천 |
|---|
| 2026.02.11 | ₩21,950 | ₩22,124 | ₩21,950 | ₩22,124 | +0.79% | 400 |
|---|
| 2026.02.10 | ₩21,923 | ₩22,218 | ₩21,923 | ₩22,174 | +1.14% | 3.8천 |
|---|
| 2026.02.09 | ₩21,549 | ₩22,084 | ₩21,549 | ₩21,903 | +1.65% | 5.9천 |
|---|
| 2026.02.06 | ₩21,214 | ₩21,669 | ₩20,532 | ₩21,549 | +1.58% | 2.9천 |
|---|
| 2026.02.05 | ₩22,055 | ₩22,055 | ₩21,549 | ₩21,557 | -2.26% | 2.2천 |
|---|
| 2026.02.04 | ₩22,365 | ₩22,365 | ₩22,057 | ₩22,064 | -1.35% | 2.6천 |
|---|
| 2026.02.03 | ₩22,432 | ₩22,619 | ₩22,352 | ₩22,490 | +0.26% | 2천 |
|---|
| 2026.02.02 | ₩22,218 | ₩22,391 | ₩21,902 | ₩22,275 | +0.26% | 1.2만 |
|---|
| 2026.01.30 | ₩22,218 | ₩22,218 | ₩21,703 | ₩22,142 | -0.34% | 2.8천 |
|---|
| 2026.01.29 | ₩22,486 | ₩22,486 | ₩22,317 | ₩22,317 | -0.75% | 1.7천 |
|---|
| 2026.01.28 | ₩22,753 | ₩22,753 | ₩22,549 | ₩22,549 | -0.90% | 2.9천 |
|---|
| 2026.01.27 | ₩22,994 | ₩22,994 | ₩22,673 | ₩22,882 | -0.49% | 4.4천 |
|---|
| 2026.01.26 | ₩23,128 | ₩23,128 | ₩22,834 | ₩22,988 | -0.61% | 5.9천 |
|---|
| 2026.01.23 | ₩23,663 | ₩23,690 | ₩23,472 | ₩23,472 | -0.81% | 2천 |
|---|
| 2026.01.22 | ₩23,289 | ₩23,576 | ₩23,262 | ₩23,576 | +1.24% | 3.2천 |
|---|
| 2026.01.21 | ₩23,155 | ₩23,163 | ₩23,088 | ₩23,163 | +0.03% | 1.1천 |
|---|
| 2026.01.20 | ₩23,650 | ₩23,650 | ₩23,155 | ₩23,277 | -1.58% | 3.2천 |
|---|
| 2026.01.16 | ₩23,289 | ₩23,958 | ₩23,289 | ₩23,493 | +0.88% | 2.6천 |
|---|
| 2026.01.15 | ₩23,155 | ₩23,200 | ₩23,101 | ₩23,172 | +0.08% | 5천 |
|---|
| 2026.01.14 | ₩22,941 | ₩23,135 | ₩22,941 | ₩23,123 | +0.79% | 1천 |
|---|
| 2026.01.13 | ₩23,008 | ₩23,008 | ₩22,965 | ₩22,965 | -0.19% | 600 |
|---|
| 2026.01.12 | ₩23,289 | ₩23,423 | ₩22,673 | ₩22,847 | -1.90% | 3.8천 |
|---|
| 2026.01.09 | ₩23,052 | ₩23,155 | ₩22,901 | ₩23,151 | +0.43% | 2.6천 |
|---|
| 2026.01.08 | ₩22,981 | ₩23,085 | ₩22,967 | ₩22,967 | -0.06% | 4.3천 |
|---|
| 2026.01.07 | ₩22,619 | ₩23,182 | ₩22,619 | ₩22,990 | +1.64% | 1.4만 |
|---|
| 2026.01.06 | ₩22,486 | ₩22,496 | ₩22,425 | ₩22,455 | -0.14% | 1.7천 |
|---|
| 2026.01.05 | ₩22,619 | ₩22,619 | ₩22,352 | ₩22,425 | -0.86% | 1.6천 |
|---|
| 2026.01.02 | ₩22,338 | ₩22,553 | ₩22,338 | ₩22,486 | +0.66% | 3.6천 |
|---|
| 2025.12.31 | ₩22,296 | ₩22,318 | ₩22,296 | ₩22,318 | +0.10% | 700 |
|---|
| 2025.12.30 | ₩22,191 | ₩22,352 | ₩22,191 | ₩22,202 | +0.05% | 6.9천 |
|---|
| 2025.12.29 | ₩22,218 | ₩22,285 | ₩22,191 | ₩22,230 | +0.05% | 3.9천 |
|---|
| 2025.12.26 | ₩22,106 | ₩22,183 | ₩22,031 | ₩22,183 | +0.35% | 900 |
|---|
| 2025.12.24 | ₩22,084 | ₩22,124 | ₩22,017 | ₩22,124 | +0.18% | 900 |
|---|
| 2025.12.23 | ₩22,352 | ₩22,419 | ₩22,126 | ₩22,159 | -0.86% | 4.8천 |
|---|
| 2025.12.22 | ₩23,115 | ₩23,289 | ₩22,965 | ₩23,207 | +0.40% | 6.5천 |
|---|
| 2025.12.19 | ₩22,887 | ₩22,941 | ₩22,700 | ₩22,895 | +0.04% | 7.4천 |
|---|
| 2025.12.18 | ₩22,753 | ₩22,887 | ₩22,688 | ₩22,688 | -0.29% | 600 |
|---|
| 2025.12.17 | ₩22,967 | ₩22,967 | ₩22,539 | ₩22,539 | -1.86% | 3.3천 |
|---|
| 2025.12.16 | ₩23,155 | ₩23,155 | ₩22,858 | ₩22,858 | -1.28% | 5.7천 |
|---|
| 2025.12.15 | ₩23,958 | ₩23,958 | ₩23,182 | ₩23,182 | -3.24% | 3.5천 |
|---|
| 2025.12.12 | ₩23,958 | ₩24,246 | ₩23,958 | ₩24,092 | +0.56% | 1.6천 |
|---|
| 2025.12.11 | ₩23,824 | ₩23,945 | ₩23,824 | ₩23,884 | +0.25% | 2.2천 |
|---|
| 2025.12.10 | ₩23,626 | ₩23,697 | ₩23,623 | ₩23,697 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩23,623 | ₩23,716 | ₩23,556 | ₩23,663 | +0.17% | 1.4천 |
|---|
| 2025.12.08 | ₩24,052 | ₩24,052 | ₩23,583 | ₩23,622 | -1.79% | 2.4천 |
|---|
| 2025.12.05 | ₩24,038 | ₩24,052 | ₩23,963 | ₩23,963 | -0.31% | 2천 |
|---|
| 2025.12.04 | ₩23,898 | ₩23,966 | ₩23,898 | ₩23,966 | +0.29% | 900 |
|---|
| 2025.12.03 | ₩23,610 | ₩23,704 | ₩23,610 | ₩23,704 | +0.40% | 300 |
|---|
| 2025.12.02 | ₩24,226 | ₩24,226 | ₩23,690 | ₩23,697 | -2.18% | 3.5천 |
|---|
| 2025.12.01 | ₩24,094 | ₩24,105 | ₩24,032 | ₩24,033 | -0.26% | 1.3천 |
|---|
| 2025.11.28 | ₩23,824 | ₩24,359 | ₩23,824 | ₩24,192 | +1.54% | 3.4천 |
|---|
| 2025.11.26 | ₩23,021 | ₩23,556 | ₩23,021 | ₩23,536 | +2.24% | 1.5천 |
|---|
| 2025.11.25 | ₩22,633 | ₩22,957 | ₩22,633 | ₩22,957 | +1.43% | 5.3천 |
|---|
| 2025.11.24 | ₩22,460 | ₩22,491 | ₩22,460 | ₩22,491 | +0.14% | 600 |
|---|
| 2025.11.21 | ₩21,897 | ₩22,338 | ₩21,897 | ₩22,249 | +1.61% | 1.7천 |
|---|
| 2025.11.20 | ₩22,459 | ₩22,459 | ₩22,148 | ₩22,148 | -1.38% | 3.7천 |
|---|
| 2025.11.19 | ₩22,619 | ₩22,646 | ₩22,476 | ₩22,476 | -0.63% | 2.5천 |
|---|
| 2025.11.18 | ₩21,749 | ₩22,593 | ₩21,749 | ₩22,466 | +3.29% | 8.7천 |
|---|
| 2025.11.17 | ₩21,509 | ₩21,910 | ₩21,482 | ₩21,824 | +1.47% | 5.5천 |
|---|
| 2025.11.14 | ₩21,401 | ₩21,455 | ₩21,312 | ₩21,312 | -0.42% | 1.1천 |
|---|
| 2025.11.13 | ₩22,084 | ₩22,084 | ₩21,222 | ₩21,222 | -3.90% | 4.4천 |
|---|
| 2025.11.12 | ₩21,549 | ₩22,325 | ₩21,549 | ₩22,223 | +3.13% | 2.9천 |
|---|
| 2025.11.11 | ₩21,621 | ₩21,873 | ₩21,621 | ₩21,873 | +1.16% | 1.8천 |
|---|
| 2025.11.10 | ₩21,415 | ₩21,495 | ₩21,264 | ₩21,491 | +0.36% | 2.6천 |
|---|
| 2025.11.07 | ₩20,893 | ₩21,683 | ₩20,293 | ₩21,201 | +1.47% | 5.4천 |
|---|
| 2025.11.06 | ₩21,401 | ₩21,442 | ₩21,254 | ₩21,294 | -0.50% | 3.5천 |
|---|
| 2025.11.05 | ₩21,720 | ₩21,776 | ₩21,530 | ₩21,530 | -0.88% | 2.6천 |
|---|
| 2025.11.04 | ₩22,285 | ₩22,285 | ₩21,857 | ₩21,857 | -1.92% | 300 |
|---|
| 2025.11.03 | ₩22,887 | ₩22,887 | ₩22,486 | ₩22,486 | -1.75% | 1.7천 |
|---|
| 2025.10.31 | ₩22,887 | ₩23,021 | ₩22,887 | ₩23,014 | +0.56% | 1.7천 |
|---|
| 2025.10.30 | ₩22,887 | ₩22,957 | ₩22,887 | ₩22,957 | +0.30% | 1천 |
|---|
| 2025.10.29 | ₩22,887 | ₩23,021 | ₩22,842 | ₩22,842 | -0.20% | 2.6천 |
|---|
| 2025.10.28 | ₩23,155 | ₩23,208 | ₩23,021 | ₩23,040 | -0.50% | 4.6천 |
|---|
| 2025.10.27 | ₩23,289 | ₩23,289 | ₩22,914 | ₩23,289 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩23,021 | ₩23,289 | ₩23,021 | ₩23,230 | +0.91% | 2.2천 |
|---|
| 2025.10.23 | ₩23,423 | ₩23,423 | ₩23,155 | ₩23,369 | -0.23% | 5.6천 |
|---|
| 2025.10.22 | ₩24,092 | ₩24,092 | ₩23,289 | ₩23,651 | -1.83% | 8.4천 |
|---|
| 2025.10.21 | ₩23,717 | ₩24,092 | ₩23,717 | ₩24,032 | +1.33% | 2.2천 |
|---|
| 2025.10.20 | ₩22,633 | ₩23,576 | ₩22,633 | ₩23,576 | +4.17% | 1.4천 |
|---|
| 2025.10.17 | ₩22,478 | ₩22,478 | ₩22,097 | ₩22,458 | -0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩22,566 | ₩22,566 | ₩22,097 | ₩22,318 | -1.10% | 1.6천 |
|---|
| 2025.10.15 | ₩22,017 | ₩22,474 | ₩22,017 | ₩22,474 | +2.07% | 2.9천 |
|---|
| 2025.10.14 | ₩21,594 | ₩21,816 | ₩21,594 | ₩21,660 | +0.30% | 6.2천 |
|---|
| 2025.10.13 | ₩21,187 | ₩21,645 | ₩21,040 | ₩21,645 | +2.16% | 5.1천 |
|---|
| 2025.10.10 | ₩21,816 | ₩21,816 | ₩21,273 | ₩21,273 | -2.49% | 600 |
|---|