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 | ₩22,778 | ₩23,001 | ₩22,778 | ₩23,001 | +0.98% | 400 |
| 2026.10.08 | ₩22,644 | ₩22,823 | ₩22,604 | ₩22,823 | +0.79% | 4천 |
| 2026.10.07 | ₩22,577 | ₩22,804 | ₩22,377 | ₩22,510 | -0.30% | 10.7만 |
| 2026.10.06 | ₩23,085 | ₩23,419 | ₩22,644 | ₩22,804 | -1.22% | 4.8천 |
| 2026.10.05 | ₩21,642 | ₩23,072 | ₩21,642 | ₩23,058 | +6.54% | 4.5천 |
| 2026.10.02 | ₩22,786 | ₩22,786 | ₩22,786 | ₩22,786 | 0.00% | 300 |
| 2026.10.01 | ₩23,379 | ₩23,379 | ₩23,145 | ₩23,209 | -0.73% | 2.2천 |
| 2026.09.30 | ₩23,446 | ₩24,207 | ₩23,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,439 |
| -0.03% |
| 9.6천 |
| 2026.09.29 | ₩23,446 | ₩24,047 | ₩23,328 | ₩23,328 | -0.50% | 6.4천 |
|---|
| 2026.09.28 | ₩23,873 | ₩23,873 | ₩23,360 | ₩23,360 | -2.15% | 400 |
|---|
| 2026.09.25 | ₩23,673 | ₩23,673 | ₩23,178 | ₩23,419 | -1.07% | 2천 |
|---|
| 2026.09.24 | ₩24,741 | ₩24,989 | ₩24,528 | ₩24,989 | +1.00% | 1.3만 |
|---|
| 2026.09.23 | ₩25,650 | ₩25,650 | ₩24,999 | ₩24,999 | -2.54% | 3.8천 |
|---|
| 2026.09.22 | ₩25,783 | ₩26,051 | ₩25,695 | ₩25,695 | -0.34% | 5.9천 |
|---|
| 2026.09.21 | ₩25,930 | ₩26,051 | ₩25,650 | ₩25,779 | -0.58% | 3.7천 |
|---|
| 2026.09.18 | ₩25,930 | ₩25,930 | ₩25,837 | ₩25,840 | -0.35% | 2.5천 |
|---|
| 2026.09.17 | ₩25,745 | ₩26,051 | ₩25,550 | ₩25,822 | +0.30% | 3.1천 |
|---|
| 2026.09.16 | ₩25,323 | ₩25,463 | ₩25,098 | ₩25,098 | -0.89% | 3천 |
|---|
| 2026.09.15 | ₩25,316 | ₩26,024 | ₩25,316 | ₩25,451 | +0.53% | 1.2만 |
|---|
| 2026.09.14 | ₩25,783 | ₩26,051 | ₩25,683 | ₩25,734 | -0.19% | 2.5천 |
|---|
| 2026.09.11 | ₩25,556 | ₩25,917 | ₩25,530 | ₩25,663 | +0.42% | 4.5천 |
|---|
| 2026.09.10 | ₩26,345 | ₩26,345 | ₩25,757 | ₩25,757 | -2.23% | 2천 |
|---|
| 2026.09.09 | ₩26,852 | ₩26,852 | ₩26,413 | ₩26,413 | -1.64% | 3.6천 |
|---|
| 2026.09.08 | ₩27,387 | ₩27,387 | ₩26,986 | ₩26,998 | -1.42% | 2.4천 |
|---|
| 2026.09.04 | ₩26,986 | ₩27,360 | ₩26,986 | ₩27,246 | +0.97% | 1.9천 |
|---|
| 2026.09.03 | ₩27,387 | ₩27,387 | ₩26,986 | ₩27,119 | -0.98% | 4.3천 |
|---|
| 2026.09.02 | ₩27,253 | ₩27,258 | ₩27,253 | ₩27,258 | +0.02% | 500 |
|---|
| 2026.09.01 | ₩26,892 | ₩27,166 | ₩26,892 | ₩27,142 | +0.93% | 7.3천 |
|---|
| 2026.08.31 | ₩26,946 | ₩26,986 | ₩26,852 | ₩26,852 | -0.35% | 1.2천 |
|---|
| 2026.08.28 | ₩27,387 | ₩27,387 | ₩26,986 | ₩26,986 | -1.46% | 4.6천 |
|---|
| 2026.08.27 | ₩27,387 | ₩27,599 | ₩27,387 | ₩27,428 | +0.15% | 6천 |
|---|
| 2026.08.26 | ₩26,986 | ₩28,469 | ₩26,926 | ₩27,346 | +1.34% | 6.8천 |
|---|
| 2026.08.25 | ₩26,719 | ₩27,253 | ₩26,719 | ₩27,047 | +1.23% | 1만 |
|---|
| 2026.08.24 | ₩26,585 | ₩26,679 | ₩26,318 | ₩26,597 | +0.05% | 1.8천 |
|---|
| 2026.08.21 | ₩26,438 | ₩26,505 | ₩26,438 | ₩26,477 | +0.15% | 2.3천 |
|---|
| 2026.08.20 | ₩26,852 | ₩26,852 | ₩26,318 | ₩26,530 | -1.20% | 3.5천 |
|---|
| 2026.08.19 | ₩26,051 | ₩26,759 | ₩25,970 | ₩26,652 | +2.31% | 1.1만 |
|---|
| 2026.08.18 | ₩25,797 | ₩25,917 | ₩25,717 | ₩25,917 | +0.47% | 1천 |
|---|
| 2026.08.17 | ₩25,650 | ₩25,730 | ₩25,650 | ₩25,718 | +0.27% | 2.9천 |
|---|
| 2026.08.14 | ₩25,383 | ₩25,583 | ₩25,383 | ₩25,583 | +0.79% | 1천 |
|---|
| 2026.08.13 | ₩24,982 | ₩25,249 | ₩24,982 | ₩25,141 | +0.64% | 3.1천 |
|---|
| 2026.08.12 | ₩24,982 | ₩24,982 | ₩24,848 | ₩24,948 | -0.13% | 2.3천 |
|---|
| 2026.08.11 | ₩24,982 | ₩25,249 | ₩24,982 | ₩25,070 | +0.35% | 1.5천 |
|---|
| 2026.08.10 | ₩24,715 | ₩24,879 | ₩24,701 | ₩24,879 | +0.66% | 1.2천 |
|---|
| 2026.08.07 | ₩24,581 | ₩24,581 | ₩24,474 | ₩24,524 | -0.23% | 1.8천 |
|---|
| 2026.08.06 | ₩24,314 | ₩24,448 | ₩24,314 | ₩24,403 | +0.37% | 1.1천 |
|---|
| 2026.08.05 | ₩24,180 | ₩24,274 | ₩23,967 | ₩24,047 | -0.55% | 4.4천 |
|---|
| 2026.08.04 | ₩24,314 | ₩24,314 | ₩23,826 | ₩24,130 | -0.76% | 2.4천 |
|---|
| 2026.08.03 | ₩24,314 | ₩24,314 | ₩23,913 | ₩24,111 | -0.84% | 1.8천 |
|---|
| 2026.07.31 | ₩24,047 | ₩24,091 | ₩23,780 | ₩24,091 | +0.18% | 1.6천 |
|---|
| 2026.07.30 | ₩24,033 | ₩24,180 | ₩24,033 | ₩24,158 | +0.52% | 1.5천 |
|---|
| 2026.07.29 | ₩23,766 | ₩23,913 | ₩23,739 | ₩23,906 | +0.59% | 2천 |
|---|
| 2026.07.28 | ₩23,806 | ₩24,033 | ₩23,641 | ₩23,646 | -0.67% | 3.1천 |
|---|
| 2026.07.27 | ₩24,354 | ₩24,354 | ₩23,906 | ₩23,906 | -1.84% | 3.4천 |
|---|
| 2026.07.24 | ₩24,207 | ₩24,207 | ₩23,969 | ₩23,969 | -0.98% | 1.5천 |
|---|
| 2026.07.23 | ₩24,187 | ₩24,434 | ₩24,187 | ₩24,251 | +0.27% | 2.2천 |
|---|
| 2026.07.22 | ₩24,220 | ₩24,220 | ₩24,220 | ₩24,220 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩24,180 | ₩24,190 | ₩24,040 | ₩24,190 | +0.04% | 1.5천 |
|---|
| 2026.07.20 | ₩24,033 | ₩24,180 | ₩23,913 | ₩24,047 | +0.06% | 1.4만 |
|---|
| 2026.07.17 | ₩23,780 | ₩24,047 | ₩23,780 | ₩23,889 | +0.46% | 3.3천 |
|---|
| 2026.07.16 | ₩23,873 | ₩24,067 | ₩23,780 | ₩23,876 | +0.01% | 2.1천 |
|---|
| 2026.07.15 | ₩24,448 | ₩24,581 | ₩24,047 | ₩24,048 | -1.63% | 3.8천 |
|---|
| 2026.07.14 | ₩24,180 | ₩24,301 | ₩23,913 | ₩24,301 | +0.50% | 3.1천 |
|---|
| 2026.07.13 | ₩24,047 | ₩24,047 | ₩23,993 | ₩23,993 | -0.22% | 400 |
|---|
| 2026.07.10 | ₩24,180 | ₩24,180 | ₩23,579 | ₩23,976 | -0.85% | 3.1천 |
|---|
| 2026.07.09 | ₩24,180 | ₩24,421 | ₩24,180 | ₩24,322 | +0.59% | 1.5천 |
|---|
| 2026.07.08 | ₩24,568 | ₩24,568 | ₩24,180 | ₩24,378 | -0.77% | 1.8천 |
|---|
| 2026.07.07 | ₩24,047 | ₩24,581 | ₩24,047 | ₩24,581 | +2.22% | 3.3천 |
|---|
| 2026.07.06 | ₩23,780 | ₩24,306 | ₩23,780 | ₩24,081 | +1.27% | 2.7천 |
|---|
| 2026.07.02 | ₩24,033 | ₩24,160 | ₩23,781 | ₩23,985 | -0.20% | 3천 |
|---|
| 2026.07.01 | ₩24,180 | ₩24,314 | ₩23,673 | ₩23,780 | -1.66% | 1.1만 |
|---|
| 2026.06.30 | ₩23,780 | ₩23,913 | ₩23,780 | ₩23,906 | +0.53% | 1천 |
|---|
| 2026.06.29 | ₩23,245 | ₩23,699 | ₩23,153 | ₩23,646 | +1.72% | 5.4천 |
|---|
| 2026.06.26 | ₩22,571 | ₩23,178 | ₩22,571 | ₩23,178 | +2.69% | 3.4천 |
|---|
| 2026.06.25 | ₩22,350 | ₩22,644 | ₩22,350 | ₩22,557 | +0.93% | 1.2만 |
|---|
| 2026.06.24 | ₩23,112 | ₩23,112 | ₩22,978 | ₩22,986 | -0.54% | 600 |
|---|
| 2026.06.23 | ₩22,884 | ₩23,232 | ₩22,884 | ₩23,113 | +1.00% | 7.1천 |
|---|
| 2026.06.22 | ₩22,844 | ₩22,844 | ₩22,811 | ₩22,811 | -0.15% | 200 |
|---|
| 2026.06.18 | ₩23,112 | ₩23,112 | ₩22,657 | ₩22,738 | -1.62% | 2.4천 |
|---|
| 2026.06.17 | ₩23,245 | ₩23,245 | ₩23,186 | ₩23,186 | -0.25% | 400 |
|---|
| 2026.06.16 | ₩22,979 | ₩23,178 | ₩22,979 | ₩23,112 | +0.58% | 2.1천 |
|---|
| 2026.06.15 | ₩23,379 | ₩23,379 | ₩23,112 | ₩23,209 | -0.73% | 2.8천 |
|---|
| 2026.06.12 | ₩23,379 | ₩23,512 | ₩23,379 | ₩23,424 | +0.19% | 700 |
|---|
| 2026.06.11 | ₩23,352 | ₩23,646 | ₩23,352 | ₩23,500 | +0.64% | 1.7천 |
|---|
| 2026.06.10 | ₩22,978 | ₩23,379 | ₩22,978 | ₩23,243 | +1.15% | 1.1천 |
|---|
| 2026.06.09 | ₩22,844 | ₩22,998 | ₩22,844 | ₩22,982 | +0.60% | 1.6천 |
|---|
| 2026.06.08 | ₩22,577 | ₩22,844 | ₩22,577 | ₩22,716 | +0.62% | 1.7천 |
|---|
| 2026.06.05 | ₩22,978 | ₩22,978 | ₩22,444 | ₩22,510 | -2.03% | 5.6천 |
|---|
| 2026.06.04 | ₩22,844 | ₩23,365 | ₩22,844 | ₩23,158 | +1.37% | 2.5천 |
|---|
| 2026.06.03 | ₩22,844 | ₩22,844 | ₩22,649 | ₩22,649 | -0.85% | 3.4천 |
|---|
| 2026.06.02 | ₩23,432 | ₩23,432 | ₩22,844 | ₩22,913 | -2.22% | 4.1천 |
|---|
| 2026.06.01 | ₩23,512 | ₩23,512 | ₩23,218 | ₩23,251 | -1.11% | 3천 |
|---|
| 2026.05.29 | ₩23,913 | ₩23,913 | ₩23,579 | ₩23,646 | -1.12% | 4.2천 |
|---|
| 2026.05.28 | ₩23,633 | ₩23,780 | ₩23,633 | ₩23,725 | +0.39% | 1.6천 |
|---|
| 2026.05.27 | ₩23,379 | ₩23,512 | ₩23,379 | ₩23,430 | +0.22% | 1.2천 |
|---|
| 2026.05.26 | ₩23,646 | ₩23,646 | ₩23,472 | ₩23,472 | -0.73% | 600 |
|---|
| 2026.05.22 | ₩23,646 | ₩23,886 | ₩23,642 | ₩23,642 | -0.02% | 800 |
|---|
| 2026.05.21 | ₩23,379 | ₩23,646 | ₩23,379 | ₩23,524 | +0.62% | 2.7천 |
|---|
| 2026.05.20 | ₩22,978 | ₩23,245 | ₩22,978 | ₩23,244 | +1.16% | 1.7천 |
|---|
| 2026.05.19 | ₩23,245 | ₩23,245 | ₩22,911 | ₩23,102 | -0.61% | 1.3천 |
|---|
| 2026.05.18 | ₩23,706 | ₩23,706 | ₩23,379 | ₩23,432 | -1.16% | 3.2천 |
|---|
| 2026.05.15 | ₩24,448 | ₩24,448 | ₩24,047 | ₩24,060 | -1.58% | 2.2천 |
|---|
| 2026.05.14 | ₩24,474 | ₩24,715 | ₩24,462 | ₩24,705 | +0.94% | 2.3천 |
|---|
| 2026.05.13 | ₩24,314 | ₩24,448 | ₩24,307 | ₩24,448 | +0.55% | 1.3천 |
|---|
| 2026.05.12 | ₩24,421 | ₩24,541 | ₩24,075 | ₩24,387 | -0.14% | 7만 |
|---|
| 2026.05.11 | ₩24,047 | ₩24,314 | ₩24,047 | ₩24,254 | +0.86% | 3.5천 |
|---|
| 2026.05.08 | ₩23,726 | ₩23,940 | ₩23,512 | ₩23,940 | +0.90% | 8천 |
|---|
| 2026.05.07 | ₩23,646 | ₩23,713 | ₩23,646 | ₩23,647 | +0.01% | 600 |
|---|
| 2026.05.06 | ₩23,646 | ₩23,780 | ₩23,566 | ₩23,765 | +0.50% | 2.9천 |
|---|
| 2026.05.05 | ₩23,379 | ₩23,512 | ₩23,245 | ₩23,512 | +0.57% | 1.9천 |
|---|
| 2026.05.04 | ₩22,844 | ₩23,312 | ₩22,844 | ₩23,312 | +2.05% | 3.9천 |
|---|
| 2026.05.01 | ₩22,978 | ₩22,978 | ₩22,711 | ₩22,751 | -0.99% | 2.8천 |
|---|
| 2026.04.30 | ₩22,444 | ₩22,712 | ₩22,444 | ₩22,712 | +1.20% | 1.8천 |
|---|
| 2026.04.29 | ₩22,323 | ₩22,377 | ₩22,176 | ₩22,310 | -0.06% | 15.9만 |
|---|
| 2026.04.28 | ₩22,430 | ₩22,444 | ₩22,179 | ₩22,311 | -0.53% | 7.6천 |
|---|
| 2026.04.27 | ₩22,310 | ₩22,310 | ₩22,266 | ₩22,266 | -0.20% | 500 |
|---|
| 2026.04.24 | ₩22,310 | ₩22,310 | ₩22,309 | ₩22,309 | -0.01% | 500 |
|---|
| 2026.04.23 | ₩22,577 | ₩22,591 | ₩22,190 | ₩22,310 | -1.18% | 9.5만 |
|---|
| 2026.04.22 | ₩22,778 | ₩22,844 | ₩22,711 | ₩22,712 | -0.29% | 7천 |
|---|
| 2026.04.21 | ₩23,352 | ₩23,352 | ₩22,836 | ₩22,836 | -2.21% | 5.2천 |
|---|
| 2026.04.20 | ₩23,379 | ₩23,379 | ₩23,236 | ₩23,236 | -0.61% | 1.1천 |
|---|
| 2026.04.17 | ₩23,245 | ₩23,245 | ₩23,045 | ₩23,152 | -0.40% | 1.6만 |
|---|
| 2026.04.16 | ₩22,444 | ₩23,112 | ₩22,444 | ₩23,097 | +2.91% | 3.7천 |
|---|
| 2026.04.15 | ₩22,176 | ₩22,349 | ₩22,170 | ₩22,349 | +0.78% | 1.2천 |
|---|
| 2026.04.14 | ₩21,909 | ₩22,110 | ₩21,909 | ₩22,048 | +0.63% | 2.7천 |
|---|
| 2026.04.13 | ₩21,883 | ₩21,896 | ₩21,816 | ₩21,896 | +0.06% | 800 |
|---|
| 2026.04.10 | ₩22,043 | ₩22,043 | ₩21,642 | ₩21,784 | -1.18% | 7.2천 |
|---|
| 2026.04.09 | ₩21,642 | ₩21,949 | ₩21,542 | ₩21,949 | +1.42% | 4.3천 |
|---|
| 2026.04.08 | ₩21,241 | ₩21,388 | ₩21,241 | ₩21,251 | +0.04% | 400 |
|---|
| 2026.04.07 | ₩21,201 | ₩21,321 | ₩21,068 | ₩21,285 | +0.40% | 3.1천 |
|---|
| 2026.04.06 | ₩21,415 | ₩21,415 | ₩21,122 | ₩21,122 | -1.37% | 1.3천 |
|---|
| 2026.04.02 | ₩21,094 | ₩21,642 | ₩20,841 | ₩21,178 | +0.40% | 5.6천 |
|---|
| 2026.04.01 | ₩21,054 | ₩21,054 | ₩20,842 | ₩20,925 | -0.62% | 800 |
|---|
| 2026.03.31 | ₩20,066 | ₩20,780 | ₩20,066 | ₩20,780 | +3.56% | 1.3천 |
|---|
| 2026.03.30 | ₩20,547 | ₩21,321 | ₩19,905 | ₩20,319 | -1.11% | 1.1만 |
|---|
| 2026.03.27 | ₩21,001 | ₩21,629 | ₩20,600 | ₩20,667 | -1.59% | 5.4천 |
|---|
| 2026.03.26 | ₩20,907 | ₩21,549 | ₩20,734 | ₩20,939 | +0.15% | 5.7천 |
|---|
| 2026.03.25 | ₩21,749 | ₩22,056 | ₩21,685 | ₩21,790 | +0.19% | 8.5천 |
|---|
| 2026.03.24 | ₩22,190 | ₩22,190 | ₩21,535 | ₩21,562 | -2.83% | 7.6천 |
|---|
| 2026.03.23 | ₩22,243 | ₩22,417 | ₩22,075 | ₩22,301 | +0.26% | 7.8천 |
|---|
| 2026.03.20 | ₩22,738 | ₩22,951 | ₩22,457 | ₩22,457 | -1.23% | 4.5천 |
|---|
| 2026.03.19 | ₩22,604 | ₩22,858 | ₩22,564 | ₩22,771 | +0.74% | 7.1천 |
|---|
| 2026.03.18 | ₩23,112 | ₩23,112 | ₩22,648 | ₩22,648 | -2.01% | 1.2천 |
|---|
| 2026.03.17 | ₩22,738 | ₩22,991 | ₩22,732 | ₩22,991 | +1.12% | 2.3천 |
|---|
| 2026.03.16 | ₩22,831 | ₩22,858 | ₩22,604 | ₩22,768 | -0.28% | 5.2천 |
|---|
| 2026.03.13 | ₩22,819 | ₩22,819 | ₩22,413 | ₩22,413 | -1.78% | 2.6천 |
|---|
| 2026.03.12 | ₩23,245 | ₩23,245 | ₩22,738 | ₩22,808 | -1.88% | 4.4천 |
|---|
| 2026.03.11 | ₩23,352 | ₩23,499 | ₩23,200 | ₩23,376 | +0.10% | 2.2만 |
|---|
| 2026.03.10 | ₩22,898 | ₩23,245 | ₩22,898 | ₩23,169 | +1.18% | 3.7천 |
|---|
| 2026.03.09 | ₩22,604 | ₩22,844 | ₩22,430 | ₩22,770 | +0.73% | 12.5만 |
|---|
| 2026.03.06 | ₩22,778 | ₩22,788 | ₩22,711 | ₩22,788 | +0.05% | 1.3천 |
|---|
| 2026.03.05 | ₩22,978 | ₩22,978 | ₩22,906 | ₩22,906 | -0.31% | 2.1천 |
|---|
| 2026.03.04 | ₩23,112 | ₩23,178 | ₩23,053 | ₩23,066 | -0.20% | 2.3천 |
|---|
| 2026.03.03 | ₩23,072 | ₩23,072 | ₩22,711 | ₩22,744 | -1.42% | 6.6천 |
|---|
| 2026.03.02 | ₩23,112 | ₩23,245 | ₩22,844 | ₩23,138 | +0.12% | 3.9천 |
|---|
| 2026.02.27 | ₩22,844 | ₩23,218 | ₩22,844 | ₩23,104 | +1.13% | 5.6천 |
|---|
| 2026.02.26 | ₩23,118 | ₩23,285 | ₩23,112 | ₩23,136 | +0.08% | 2.5천 |
|---|
| 2026.02.25 | ₩22,844 | ₩23,379 | ₩22,844 | ₩23,070 | +0.99% | 7.8천 |
|---|
| 2026.02.24 | ₩22,577 | ₩22,751 | ₩22,470 | ₩22,685 | +0.48% | 1만 |
|---|
| 2026.02.23 | ₩22,257 | ₩22,444 | ₩22,190 | ₩22,345 | +0.40% | 5.1천 |
|---|
| 2026.02.20 | ₩22,290 | ₩22,362 | ₩22,176 | ₩22,279 | -0.05% | 2.4천 |
|---|
| 2026.02.19 | ₩22,271 | ₩22,271 | ₩22,271 | ₩22,271 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩22,029 | ₩22,310 | ₩22,029 | ₩22,178 | +0.67% | 1.5천 |
|---|
| 2026.02.17 | ₩21,883 | ₩22,176 | ₩21,883 | ₩22,086 | +0.93% | 2.6천 |
|---|
| 2026.02.13 | ₩21,789 | ₩21,916 | ₩21,766 | ₩21,766 | -0.10% | 1.6천 |
|---|
| 2026.02.12 | ₩21,923 | ₩21,923 | ₩21,849 | ₩21,868 | -0.25% | 1.3천 |
|---|
| 2026.02.11 | ₩21,909 | ₩22,083 | ₩21,909 | ₩22,083 | +0.79% | 400 |
|---|
| 2026.02.10 | ₩21,883 | ₩22,176 | ₩21,883 | ₩22,132 | +1.14% | 3.8천 |
|---|
| 2026.02.09 | ₩21,508 | ₩22,043 | ₩21,508 | ₩21,862 | +1.65% | 5.9천 |
|---|
| 2026.02.06 | ₩21,174 | ₩21,629 | ₩20,493 | ₩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 | ₩22,016 | ₩22,023 | -1.35% | 2.6천 |
|---|
| 2026.02.03 | ₩22,390 | ₩22,577 | ₩22,310 | ₩22,448 | +0.26% | 2천 |
|---|
| 2026.02.02 | ₩22,176 | ₩22,349 | ₩21,861 | ₩22,234 | +0.26% | 1.2만 |
|---|
| 2026.01.30 | ₩22,176 | ₩22,176 | ₩21,662 | ₩22,100 | -0.34% | 2.8천 |
|---|
| 2026.01.29 | ₩22,444 | ₩22,444 | ₩22,275 | ₩22,275 | -0.75% | 1.7천 |
|---|
| 2026.01.28 | ₩22,711 | ₩22,711 | ₩22,506 | ₩22,506 | -0.90% | 2.9천 |
|---|
| 2026.01.27 | ₩22,951 | ₩22,951 | ₩22,631 | ₩22,839 | -0.49% | 4.4천 |
|---|
| 2026.01.26 | ₩23,085 | ₩23,085 | ₩22,791 | ₩22,945 | -0.61% | 5.9천 |
|---|
| 2026.01.23 | ₩23,619 | ₩23,646 | ₩23,428 | ₩23,428 | -0.81% | 2천 |
|---|
| 2026.01.22 | ₩23,245 | ₩23,532 | ₩23,218 | ₩23,532 | +1.24% | 3.2천 |
|---|
| 2026.01.21 | ₩23,112 | ₩23,120 | ₩23,045 | ₩23,120 | +0.03% | 1.1천 |
|---|
| 2026.01.20 | ₩23,606 | ₩23,606 | ₩23,112 | ₩23,233 | -1.58% | 3.2천 |
|---|
| 2026.01.16 | ₩23,245 | ₩23,913 | ₩23,245 | ₩23,450 | +0.88% | 2.6천 |
|---|
| 2026.01.15 | ₩23,112 | ₩23,157 | ₩23,058 | ₩23,129 | +0.08% | 5천 |
|---|
| 2026.01.14 | ₩22,898 | ₩23,092 | ₩22,898 | ₩23,080 | +0.79% | 1천 |
|---|
| 2026.01.13 | ₩22,965 | ₩22,965 | ₩22,922 | ₩22,922 | -0.19% | 600 |
|---|
| 2026.01.12 | ₩23,245 | ₩23,379 | ₩22,631 | ₩22,804 | -1.90% | 3.8천 |
|---|
| 2026.01.09 | ₩23,009 | ₩23,112 | ₩22,858 | ₩23,108 | +0.43% | 2.6천 |
|---|
| 2026.01.08 | ₩22,938 | ₩23,042 | ₩22,925 | ₩22,925 | -0.06% | 4.3천 |
|---|
| 2026.01.07 | ₩22,577 | ₩23,138 | ₩22,577 | ₩22,947 | +1.64% | 1.4만 |
|---|
| 2026.01.06 | ₩22,444 | ₩22,454 | ₩22,384 | ₩22,413 | -0.14% | 1.7천 |
|---|
| 2026.01.05 | ₩22,577 | ₩22,577 | ₩22,310 | ₩22,384 | -0.86% | 1.6천 |
|---|
| 2026.01.02 | ₩22,297 | ₩22,510 | ₩22,297 | ₩22,444 | +0.66% | 3.6천 |
|---|
| 2025.12.31 | ₩22,254 | ₩22,277 | ₩22,254 | ₩22,277 | +0.10% | 700 |
|---|
| 2025.12.30 | ₩22,150 | ₩22,310 | ₩22,150 | ₩22,160 | +0.05% | 6.9천 |
|---|
| 2025.12.29 | ₩22,176 | ₩22,243 | ₩22,150 | ₩22,188 | +0.05% | 3.9천 |
|---|
| 2025.12.26 | ₩22,064 | ₩22,142 | ₩21,989 | ₩22,142 | +0.35% | 900 |
|---|
| 2025.12.24 | ₩22,043 | ₩22,083 | ₩21,976 | ₩22,083 | +0.18% | 900 |
|---|
| 2025.12.23 | ₩22,310 | ₩22,377 | ₩22,084 | ₩22,118 | -0.86% | 4.8천 |
|---|
| 2025.12.22 | ₩23,072 | ₩23,245 | ₩22,922 | ₩23,164 | +0.40% | 6.5천 |
|---|
| 2025.12.19 | ₩22,844 | ₩22,898 | ₩22,657 | ₩22,852 | +0.04% | 7.4천 |
|---|
| 2025.12.18 | ₩22,711 | ₩22,844 | ₩22,645 | ₩22,645 | -0.29% | 600 |
|---|
| 2025.12.17 | ₩22,925 | ₩22,925 | ₩22,497 | ₩22,497 | -1.86% | 3.3천 |
|---|
| 2025.12.16 | ₩23,112 | ₩23,112 | ₩22,815 | ₩22,815 | -1.28% | 5.7천 |
|---|
| 2025.12.15 | ₩23,913 | ₩23,913 | ₩23,138 | ₩23,138 | -3.24% | 3.5천 |
|---|
| 2025.12.12 | ₩23,913 | ₩24,200 | ₩23,913 | ₩24,047 | +0.56% | 1.6천 |
|---|
| 2025.12.11 | ₩23,780 | ₩23,900 | ₩23,780 | ₩23,840 | +0.25% | 2.2천 |
|---|
| 2025.12.10 | ₩23,582 | ₩23,653 | ₩23,579 | ₩23,653 | +0.30% | 500 |
|---|
| 2025.12.09 | ₩23,579 | ₩23,671 | ₩23,512 | ₩23,619 | +0.17% | 1.4천 |
|---|
| 2025.12.08 | ₩24,007 | ₩24,007 | ₩23,539 | ₩23,578 | -1.79% | 2.4천 |
|---|
| 2025.12.05 | ₩23,993 | ₩24,007 | ₩23,918 | ₩23,918 | -0.31% | 2천 |
|---|
| 2025.12.04 | ₩23,853 | ₩23,921 | ₩23,853 | ₩23,921 | +0.29% | 900 |
|---|
| 2025.12.03 | ₩23,566 | ₩23,659 | ₩23,566 | ₩23,659 | +0.40% | 300 |
|---|
| 2025.12.02 | ₩24,180 | ₩24,180 | ₩23,646 | ₩23,653 | -2.18% | 3.5천 |
|---|
| 2025.12.01 | ₩24,049 | ₩24,060 | ₩23,987 | ₩23,988 | -0.26% | 1.3천 |
|---|
| 2025.11.28 | ₩23,780 | ₩24,314 | ₩23,780 | ₩24,147 | +1.54% | 3.4천 |
|---|
| 2025.11.26 | ₩22,978 | ₩23,512 | ₩22,978 | ₩23,492 | +2.24% | 1.5천 |
|---|
| 2025.11.25 | ₩22,591 | ₩22,914 | ₩22,591 | ₩22,914 | +1.43% | 5.3천 |
|---|
| 2025.11.24 | ₩22,418 | ₩22,449 | ₩22,418 | ₩22,449 | +0.14% | 600 |
|---|
| 2025.11.21 | ₩21,856 | ₩22,297 | ₩21,856 | ₩22,207 | +1.61% | 1.7천 |
|---|
| 2025.11.20 | ₩22,417 | ₩22,417 | ₩22,107 | ₩22,107 | -1.38% | 3.7천 |
|---|
| 2025.11.19 | ₩22,577 | ₩22,604 | ₩22,434 | ₩22,434 | -0.63% | 2.5천 |
|---|
| 2025.11.18 | ₩21,709 | ₩22,550 | ₩21,709 | ₩22,424 | +3.29% | 8.7천 |
|---|
| 2025.11.17 | ₩21,468 | ₩21,869 | ₩21,442 | ₩21,784 | +1.47% | 5.5천 |
|---|
| 2025.11.14 | ₩21,362 | ₩21,415 | ₩21,272 | ₩21,272 | -0.42% | 1.1천 |
|---|
| 2025.11.13 | ₩22,043 | ₩22,043 | ₩21,183 | ₩21,183 | -3.90% | 4.4천 |
|---|
| 2025.11.12 | ₩21,508 | ₩22,283 | ₩21,508 | ₩22,182 | +3.13% | 2.9천 |
|---|
| 2025.11.11 | ₩21,581 | ₩21,832 | ₩21,581 | ₩21,832 | +1.16% | 1.8천 |
|---|
| 2025.11.10 | ₩21,375 | ₩21,455 | ₩21,224 | ₩21,451 | +0.36% | 2.6천 |
|---|
| 2025.11.07 | ₩20,854 | ₩21,642 | ₩20,255 | ₩21,161 | +1.47% | 5.4천 |
|---|
| 2025.11.06 | ₩21,362 | ₩21,402 | ₩21,215 | ₩21,255 | -0.50% | 3.5천 |
|---|
| 2025.11.05 | ₩21,679 | ₩21,736 | ₩21,490 | ₩21,490 | -0.88% | 2.6천 |
|---|
| 2025.11.04 | ₩22,243 | ₩22,243 | ₩21,816 | ₩21,816 | -1.92% | 300 |
|---|
| 2025.11.03 | ₩22,844 | ₩22,844 | ₩22,444 | ₩22,444 | -1.75% | 1.7천 |
|---|
| 2025.10.31 | ₩22,844 | ₩22,978 | ₩22,844 | ₩22,971 | +0.56% | 1.7천 |
|---|
| 2025.10.30 | ₩22,844 | ₩22,914 | ₩22,844 | ₩22,914 | +0.30% | 1천 |
|---|
| 2025.10.29 | ₩22,844 | ₩22,978 | ₩22,799 | ₩22,799 | -0.20% | 2.6천 |
|---|
| 2025.10.28 | ₩23,112 | ₩23,165 | ₩22,978 | ₩22,997 | -0.50% | 4.6천 |
|---|
| 2025.10.27 | ₩23,245 | ₩23,245 | ₩22,871 | ₩23,245 | 0.00% | 7.3천 |
|---|
| 2025.10.24 | ₩22,978 | ₩23,245 | ₩22,978 | ₩23,186 | +0.91% | 2.2천 |
|---|
| 2025.10.23 | ₩23,379 | ₩23,379 | ₩23,112 | ₩23,325 | -0.23% | 5.6천 |
|---|
| 2025.10.22 | ₩24,047 | ₩24,047 | ₩23,245 | ₩23,607 | -1.83% | 8.4천 |
|---|
| 2025.10.21 | ₩23,673 | ₩24,047 | ₩23,673 | ₩23,987 | +1.33% | 2.2천 |
|---|
| 2025.10.20 | ₩22,591 | ₩23,532 | ₩22,591 | ₩23,532 | +4.17% | 1.4천 |
|---|
| 2025.10.17 | ₩22,436 | ₩22,436 | ₩22,056 | ₩22,416 | -0.09% | 1.5만 |
|---|
| 2025.10.16 | ₩22,524 | ₩22,524 | ₩22,056 | ₩22,277 | -1.10% | 1.6천 |
|---|
| 2025.10.15 | ₩21,976 | ₩22,432 | ₩21,976 | ₩22,432 | +2.07% | 2.9천 |
|---|
| 2025.10.14 | ₩21,554 | ₩21,776 | ₩21,554 | ₩21,619 | +0.30% | 6.2천 |
|---|
| 2025.10.13 | ₩21,148 | ₩21,605 | ₩21,001 | ₩21,605 | +2.16% | 5.1천 |
|---|
| 2025.10.10 | ₩21,776 | ₩21,776 | ₩21,233 | ₩21,233 | -2.49% | 600 |
|---|