시장 데이터를 불러오는 중
전체 종목
Simplify Volatility Premium ETF 과거 주가
Simplify Volatility Premium ETF · SVOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Volatility Premium ETF · SVOL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,204 | ₩22,459 | ₩22,204 | ₩22,338 | +0.60% | 27.4만 |
| 2026.10.08 | ₩22,231 | ₩22,378 | ₩22,124 | ₩22,204 | -0.12% | 29.1만 |
| 2026.10.07 | ₩22,124 | ₩22,244 | ₩22,110 | ₩22,177 | +0.24% | 26만 |
| 2026.10.06 | ₩22,043 | ₩22,298 | ₩22,043 | ₩22,271 | +1.03% | 39.6만 |
| 2026.10.05 | ₩22,003 | ₩22,311 | ₩21,845 | ₩22,043 | +0.18% | 55.9만 |
| 2026.10.02 | ₩22,110 | ₩22,110 | ₩21,829 | ₩22,003 | -0.48% | 21.9만 |
| 2026.10.01 | ₩21,936 | ₩21,990 | ₩21,722 | ₩21,936 | 0.00% | 40.6만 |
| 2026.09.30 | ₩21,829 | ₩22,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,936 |
| +0.49% |
| 26.4만 |
| 2026.09.29 | ₩21,909 | ₩22,078 | ₩21,655 | ₩21,802 | -0.49% | 40.6만 |
|---|
| 2026.09.28 | ₩22,097 | ₩22,191 | ₩21,842 | ₩21,896 | -0.91% | 35만 |
|---|
| 2026.09.25 | ₩22,244 | ₩22,282 | ₩21,923 | ₩22,204 | -0.18% | 34.4만 |
|---|
| 2026.09.24 | ₩22,579 | ₩22,606 | ₩22,486 | ₩22,539 | -0.18% | 44.7만 |
|---|
| 2026.09.23 | ₩22,754 | ₩22,767 | ₩22,620 | ₩22,713 | -0.18% | 47.6만 |
|---|
| 2026.09.22 | ₩22,539 | ₩22,767 | ₩22,539 | ₩22,713 | +0.77% | 25.6만 |
|---|
| 2026.09.21 | ₩22,445 | ₩22,579 | ₩22,445 | ₩22,566 | +0.54% | 24.7만 |
|---|
| 2026.09.18 | ₩22,486 | ₩22,620 | ₩22,378 | ₩22,378 | -0.48% | 44.8만 |
|---|
| 2026.09.17 | ₩22,392 | ₩22,606 | ₩22,392 | ₩22,512 | +0.54% | 31.2만 |
|---|
| 2026.09.16 | ₩22,512 | ₩22,579 | ₩22,137 | ₩22,285 | -1.01% | 30.1만 |
|---|
| 2026.09.15 | ₩22,566 | ₩22,566 | ₩22,378 | ₩22,512 | -0.24% | 27.7만 |
|---|
| 2026.09.14 | ₩22,378 | ₩22,553 | ₩22,259 | ₩22,553 | +0.78% | 33.2만 |
|---|
| 2026.09.11 | ₩22,378 | ₩22,539 | ₩22,352 | ₩22,472 | +0.42% | 38.6만 |
|---|
| 2026.09.10 | ₩22,151 | ₩22,352 | ₩22,136 | ₩22,271 | +0.54% | 26.5만 |
|---|
| 2026.09.09 | ₩22,231 | ₩22,365 | ₩22,137 | ₩22,191 | -0.18% | 29.9만 |
|---|
| 2026.09.08 | ₩22,285 | ₩22,338 | ₩22,110 | ₩22,137 | -0.66% | 30.4만 |
|---|
| 2026.09.04 | ₩22,258 | ₩22,364 | ₩22,218 | ₩22,338 | +0.36% | 29.8만 |
|---|
| 2026.09.03 | ₩22,204 | ₩22,352 | ₩22,191 | ₩22,325 | +0.54% | 37.6만 |
|---|
| 2026.09.02 | ₩21,883 | ₩22,231 | ₩21,883 | ₩22,177 | +1.35% | 36.8만 |
|---|
| 2026.09.01 | ₩21,909 | ₩22,105 | ₩21,909 | ₩21,936 | +0.12% | 26.9만 |
|---|
| 2026.08.31 | ₩21,976 | ₩22,097 | ₩21,896 | ₩22,097 | +0.55% | 43만 |
|---|
| 2026.08.28 | ₩22,017 | ₩22,030 | ₩21,869 | ₩21,923 | -0.43% | 29.9만 |
|---|
| 2026.08.27 | ₩21,655 | ₩22,030 | ₩21,655 | ₩22,030 | +1.73% | 34.2만 |
|---|
| 2026.08.26 | ₩21,749 | ₩21,789 | ₩21,655 | ₩21,749 | 0.00% | 28.2만 |
|---|
| 2026.08.25 | ₩22,151 | ₩22,216 | ₩22,003 | ₩22,084 | -0.30% | 35.6만 |
|---|
| 2026.08.24 | ₩22,030 | ₩22,218 | ₩22,030 | ₩22,137 | +0.49% | 41.7만 |
|---|
| 2026.08.21 | ₩22,151 | ₩22,258 | ₩22,084 | ₩22,204 | +0.24% | 25.2만 |
|---|
| 2026.08.20 | ₩21,842 | ₩22,137 | ₩21,842 | ₩22,097 | +1.17% | 33.6만 |
|---|
| 2026.08.19 | ₩21,990 | ₩22,030 | ₩21,883 | ₩21,936 | -0.24% | 32.4만 |
|---|
| 2026.08.18 | ₩21,909 | ₩22,030 | ₩21,909 | ₩21,990 | +0.37% | 18.6만 |
|---|
| 2026.08.17 | ₩21,936 | ₩22,043 | ₩21,869 | ₩21,990 | +0.24% | 29.6만 |
|---|
| 2026.08.14 | ₩21,842 | ₩21,936 | ₩21,829 | ₩21,909 | +0.31% | 13.7만 |
|---|
| 2026.08.13 | ₩21,722 | ₩21,909 | ₩21,722 | ₩21,829 | +0.49% | 23.7만 |
|---|
| 2026.08.12 | ₩21,655 | ₩21,869 | ₩21,655 | ₩21,762 | +0.50% | 34.9만 |
|---|
| 2026.08.11 | ₩21,507 | ₩21,708 | ₩21,507 | ₩21,668 | +0.75% | 17.6만 |
|---|
| 2026.08.10 | ₩21,360 | ₩21,695 | ₩21,360 | ₩21,615 | +1.19% | 30.1만 |
|---|
| 2026.08.07 | ₩21,360 | ₩21,481 | ₩21,306 | ₩21,440 | +0.38% | 23.4만 |
|---|
| 2026.08.06 | ₩21,172 | ₩21,373 | ₩21,172 | ₩21,360 | +0.89% | 23.9만 |
|---|
| 2026.08.05 | ₩21,146 | ₩21,306 | ₩21,119 | ₩21,280 | +0.63% | 20만 |
|---|
| 2026.08.04 | ₩21,132 | ₩21,199 | ₩21,105 | ₩21,132 | 0.00% | 18.5만 |
|---|
| 2026.08.03 | ₩21,105 | ₩21,208 | ₩21,012 | ₩21,132 | +0.13% | 21.6만 |
|---|
| 2026.07.31 | ₩21,146 | ₩21,186 | ₩20,857 | ₩21,186 | +0.19% | 19.6만 |
|---|
| 2026.07.30 | ₩20,851 | ₩21,025 | ₩20,770 | ₩20,945 | +0.45% | 22.6만 |
|---|
| 2026.07.29 | ₩21,092 | ₩21,092 | ₩20,623 | ₩20,623 | -2.22% | 70.2만 |
|---|
| 2026.07.28 | ₩21,293 | ₩21,293 | ₩20,931 | ₩21,092 | -0.94% | 27.2만 |
|---|
| 2026.07.27 | ₩21,601 | ₩21,601 | ₩21,253 | ₩21,373 | -1.05% | 39.8만 |
|---|
| 2026.07.24 | ₩21,440 | ₩21,628 | ₩21,400 | ₩21,467 | +0.13% | 25.7만 |
|---|
| 2026.07.23 | ₩21,682 | ₩21,691 | ₩21,373 | ₩21,534 | -0.68% | 30.9만 |
|---|
| 2026.07.22 | ₩21,762 | ₩21,829 | ₩21,735 | ₩21,775 | +0.06% | 12.9만 |
|---|
| 2026.07.21 | ₩21,574 | ₩21,795 | ₩21,534 | ₩21,775 | +0.93% | 14.6만 |
|---|
| 2026.07.20 | ₩21,641 | ₩21,695 | ₩21,481 | ₩21,521 | -0.56% | 20.8만 |
|---|
| 2026.07.17 | ₩21,454 | ₩21,628 | ₩21,347 | ₩21,534 | +0.37% | 24.8만 |
|---|
| 2026.07.16 | ₩21,789 | ₩21,842 | ₩21,641 | ₩21,641 | -0.68% | 16.5만 |
|---|
| 2026.07.15 | ₩21,722 | ₩21,883 | ₩21,695 | ₩21,856 | +0.62% | 18.4만 |
|---|
| 2026.07.14 | ₩21,762 | ₩21,802 | ₩21,688 | ₩21,722 | -0.18% | 14.9만 |
|---|
| 2026.07.13 | ₩21,682 | ₩21,728 | ₩21,601 | ₩21,628 | -0.25% | 22.9만 |
|---|
| 2026.07.10 | ₩21,628 | ₩21,775 | ₩21,561 | ₩21,722 | +0.43% | 16.5만 |
|---|
| 2026.07.09 | ₩21,454 | ₩21,641 | ₩21,440 | ₩21,615 | +0.75% | 17.9만 |
|---|
| 2026.07.08 | ₩21,440 | ₩21,588 | ₩21,320 | ₩21,467 | +0.13% | 17.6만 |
|---|
| 2026.07.07 | ₩21,641 | ₩21,695 | ₩21,541 | ₩21,574 | -0.31% | 17.6만 |
|---|
| 2026.07.06 | ₩21,440 | ₩21,722 | ₩21,440 | ₩21,695 | +1.19% | 25.5만 |
|---|
| 2026.07.02 | ₩21,320 | ₩21,601 | ₩21,320 | ₩21,440 | +0.57% | 27.3만 |
|---|
| 2026.07.01 | ₩21,387 | ₩21,561 | ₩21,387 | ₩21,427 | +0.19% | 16.3만 |
|---|
| 2026.06.30 | ₩21,306 | ₩21,546 | ₩21,306 | ₩21,494 | +0.88% | 32.4만 |
|---|
| 2026.06.29 | ₩21,186 | ₩21,400 | ₩21,105 | ₩21,347 | +0.76% | 33.6만 |
|---|
| 2026.06.26 | ₩21,025 | ₩21,146 | ₩20,879 | ₩21,025 | 0.00% | 23.1만 |
|---|
| 2026.06.25 | ₩21,306 | ₩21,400 | ₩21,038 | ₩21,092 | -1.01% | 45.7만 |
|---|
| 2026.06.24 | ₩21,454 | ₩21,615 | ₩21,333 | ₩21,548 | +0.44% | 35.7만 |
|---|
| 2026.06.23 | ₩21,454 | ₩21,588 | ₩21,387 | ₩21,467 | +0.06% | 32.9만 |
|---|
| 2026.06.22 | ₩21,682 | ₩21,905 | ₩21,668 | ₩21,762 | +0.37% | 20.3만 |
|---|
| 2026.06.18 | ₩21,601 | ₩21,802 | ₩21,601 | ₩21,695 | +0.43% | 14.6만 |
|---|
| 2026.06.17 | ₩21,708 | ₩21,842 | ₩21,494 | ₩21,601 | -0.49% | 19만 |
|---|
| 2026.06.16 | ₩21,574 | ₩21,869 | ₩21,574 | ₩21,775 | +0.93% | 27.1만 |
|---|
| 2026.06.15 | ₩21,440 | ₩21,842 | ₩21,440 | ₩21,829 | +1.81% | 45.5만 |
|---|
| 2026.06.12 | ₩21,079 | ₩21,387 | ₩21,079 | ₩21,373 | +1.40% | 18.4만 |
|---|
| 2026.06.11 | ₩20,878 | ₩21,273 | ₩20,824 | ₩21,132 | +1.22% | 27.1만 |
|---|
| 2026.06.10 | ₩21,038 | ₩21,213 | ₩20,891 | ₩20,931 | -0.51% | 36.1만 |
|---|
| 2026.06.09 | ₩21,440 | ₩21,494 | ₩20,918 | ₩21,226 | -1.00% | 41.8만 |
|---|
| 2026.06.08 | ₩21,306 | ₩21,521 | ₩21,306 | ₩21,373 | +0.31% | 30.9만 |
|---|
| 2026.06.05 | ₩21,440 | ₩21,601 | ₩21,186 | ₩21,266 | -0.81% | 42.7만 |
|---|
| 2026.06.04 | ₩21,440 | ₩21,708 | ₩21,440 | ₩21,695 | +1.19% | 44.9만 |
|---|
| 2026.06.03 | ₩21,494 | ₩21,550 | ₩21,467 | ₩21,467 | -0.12% | 25.7만 |
|---|
| 2026.06.02 | ₩21,454 | ₩21,534 | ₩21,427 | ₩21,494 | +0.19% | 31.4만 |
|---|
| 2026.06.01 | ₩21,494 | ₩21,601 | ₩21,440 | ₩21,454 | -0.19% | 41.7만 |
|---|
| 2026.05.29 | ₩21,373 | ₩21,534 | ₩21,373 | ₩21,494 | +0.56% | 27.4만 |
|---|
| 2026.05.28 | ₩21,266 | ₩21,481 | ₩21,266 | ₩21,440 | +0.82% | 25.3만 |
|---|
| 2026.05.27 | ₩21,400 | ₩21,427 | ₩21,253 | ₩21,266 | -0.63% | 26.9만 |
|---|
| 2026.05.26 | ₩21,440 | ₩21,531 | ₩21,347 | ₩21,347 | -0.44% | 30만 |
|---|
| 2026.05.22 | ₩21,601 | ₩21,695 | ₩21,574 | ₩21,682 | +0.37% | 20.5만 |
|---|
| 2026.05.21 | ₩21,440 | ₩21,601 | ₩21,440 | ₩21,574 | +0.63% | 21.9만 |
|---|
| 2026.05.20 | ₩21,400 | ₩21,534 | ₩21,400 | ₩21,467 | +0.31% | 16.3만 |
|---|
| 2026.05.19 | ₩21,373 | ₩21,507 | ₩21,347 | ₩21,414 | +0.19% | 20.7만 |
|---|
| 2026.05.18 | ₩21,326 | ₩21,507 | ₩21,239 | ₩21,454 | +0.60% | 34.7만 |
|---|
| 2026.05.15 | ₩21,253 | ₩21,424 | ₩21,253 | ₩21,387 | +0.63% | 16.8만 |
|---|
| 2026.05.14 | ₩21,387 | ₩21,481 | ₩21,360 | ₩21,387 | 0.00% | 23.6만 |
|---|
| 2026.05.13 | ₩21,400 | ₩21,440 | ₩21,347 | ₩21,360 | -0.19% | 23.3만 |
|---|
| 2026.05.12 | ₩21,213 | ₩21,434 | ₩21,213 | ₩21,400 | +0.88% | 33만 |
|---|
| 2026.05.11 | ₩21,226 | ₩21,320 | ₩21,226 | ₩21,253 | +0.13% | 39.2만 |
|---|
| 2026.05.08 | ₩21,092 | ₩21,306 | ₩21,092 | ₩21,226 | +0.64% | 25.7만 |
|---|
| 2026.05.07 | ₩21,226 | ₩21,266 | ₩21,186 | ₩21,239 | +0.06% | 35만 |
|---|
| 2026.05.06 | ₩21,306 | ₩21,312 | ₩21,172 | ₩21,213 | -0.44% | 43.8만 |
|---|
| 2026.05.05 | ₩21,253 | ₩21,333 | ₩21,253 | ₩21,253 | 0.00% | 38만 |
|---|
| 2026.05.04 | ₩21,146 | ₩21,347 | ₩21,146 | ₩21,213 | +0.32% | 60.3만 |
|---|
| 2026.05.01 | ₩21,333 | ₩21,414 | ₩21,253 | ₩21,253 | -0.38% | 43만 |
|---|
| 2026.04.30 | ₩21,132 | ₩21,360 | ₩21,132 | ₩21,333 | +0.95% | 67.2만 |
|---|
| 2026.04.29 | ₩21,280 | ₩21,333 | ₩21,195 | ₩21,320 | +0.19% | 36.4만 |
|---|
| 2026.04.28 | ₩21,038 | ₩21,253 | ₩21,038 | ₩21,226 | +0.89% | 29.4만 |
|---|
| 2026.04.27 | ₩21,025 | ₩21,206 | ₩21,025 | ₩21,172 | +0.70% | 36.3만 |
|---|
| 2026.04.24 | ₩21,454 | ₩21,534 | ₩21,414 | ₩21,494 | +0.19% | 30.5만 |
|---|
| 2026.04.23 | ₩21,373 | ₩21,494 | ₩21,293 | ₩21,440 | +0.31% | 25.5만 |
|---|
| 2026.04.22 | ₩21,347 | ₩21,481 | ₩21,347 | ₩21,440 | +0.44% | 23만 |
|---|
| 2026.04.21 | ₩21,360 | ₩21,380 | ₩21,266 | ₩21,320 | -0.19% | 24.3만 |
|---|
| 2026.04.20 | ₩21,266 | ₩21,400 | ₩21,266 | ₩21,347 | +0.38% | 23.6만 |
|---|
| 2026.04.17 | ₩21,507 | ₩21,561 | ₩21,306 | ₩21,347 | -0.75% | 34.9만 |
|---|
| 2026.04.16 | ₩21,427 | ₩21,494 | ₩21,320 | ₩21,427 | 0.00% | 28.1만 |
|---|
| 2026.04.15 | ₩21,548 | ₩21,548 | ₩21,347 | ₩21,427 | -0.56% | 21.7만 |
|---|
| 2026.04.14 | ₩21,373 | ₩21,507 | ₩21,320 | ₩21,467 | +0.44% | 67만 |
|---|
| 2026.04.13 | ₩21,038 | ₩21,360 | ₩21,038 | ₩21,306 | +1.27% | 30.8만 |
|---|
| 2026.04.10 | ₩21,253 | ₩21,280 | ₩21,079 | ₩21,105 | -0.69% | 30.4만 |
|---|
| 2026.04.09 | ₩20,904 | ₩21,239 | ₩20,904 | ₩21,239 | +1.60% | 34.6만 |
|---|
| 2026.04.08 | ₩21,239 | ₩21,253 | ₩20,878 | ₩21,092 | -0.69% | 45.5만 |
|---|
| 2026.04.07 | ₩20,904 | ₩20,931 | ₩20,556 | ₩20,744 | -0.77% | 24.9만 |
|---|
| 2026.04.06 | ₩20,717 | ₩20,931 | ₩20,703 | ₩20,770 | +0.26% | 40.7만 |
|---|
| 2026.04.02 | ₩20,569 | ₩20,757 | ₩20,462 | ₩20,744 | +0.85% | 36.2만 |
|---|
| 2026.04.01 | ₩20,703 | ₩20,757 | ₩20,583 | ₩20,623 | -0.39% | 26.4만 |
|---|
| 2026.03.31 | ₩20,502 | ₩20,623 | ₩20,340 | ₩20,556 | +0.26% | 46.1만 |
|---|
| 2026.03.30 | ₩20,435 | ₩20,509 | ₩20,181 | ₩20,248 | -0.92% | 43.6만 |
|---|
| 2026.03.27 | ₩20,422 | ₩20,502 | ₩20,248 | ₩20,355 | -0.33% | 102.1만 |
|---|
| 2026.03.26 | ₩21,025 | ₩21,025 | ₩20,489 | ₩20,502 | -2.49% | 47.8만 |
|---|
| 2026.03.25 | ₩21,253 | ₩21,400 | ₩21,146 | ₩21,320 | +0.32% | 50.2만 |
|---|
| 2026.03.24 | ₩21,105 | ₩21,293 | ₩20,985 | ₩21,186 | +0.38% | 42.3만 |
|---|
| 2026.03.23 | ₩21,400 | ₩21,494 | ₩21,172 | ₩21,172 | -1.06% | 40.9만 |
|---|
| 2026.03.20 | ₩21,387 | ₩21,454 | ₩21,146 | ₩21,172 | -1.00% | 46.1만 |
|---|
| 2026.03.19 | ₩21,239 | ₩21,505 | ₩21,199 | ₩21,440 | +0.95% | 32.3만 |
|---|
| 2026.03.18 | ₩21,467 | ₩21,625 | ₩21,347 | ₩21,373 | -0.44% | 47.3만 |
|---|
| 2026.03.17 | ₩21,695 | ₩21,695 | ₩21,548 | ₩21,628 | -0.31% | 16만 |
|---|
| 2026.03.16 | ₩21,306 | ₩21,548 | ₩21,306 | ₩21,534 | +1.07% | 32.4만 |
|---|
| 2026.03.13 | ₩21,507 | ₩21,507 | ₩21,266 | ₩21,266 | -1.12% | 22.1만 |
|---|
| 2026.03.12 | ₩21,253 | ₩21,507 | ₩21,253 | ₩21,306 | +0.25% | 31.1만 |
|---|
| 2026.03.11 | ₩21,574 | ₩21,588 | ₩21,407 | ₩21,481 | -0.43% | 37.3만 |
|---|
| 2026.03.10 | ₩21,775 | ₩21,775 | ₩21,454 | ₩21,521 | -1.17% | 59.9만 |
|---|
| 2026.03.09 | ₩21,239 | ₩21,774 | ₩21,239 | ₩21,708 | +2.21% | 54.2만 |
|---|
| 2026.03.06 | ₩21,548 | ₩21,608 | ₩21,400 | ₩21,494 | -0.25% | 72.5만 |
|---|
| 2026.03.05 | ₩21,842 | ₩21,936 | ₩21,621 | ₩21,722 | -0.55% | 65.5만 |
|---|
| 2026.03.04 | ₩22,043 | ₩22,084 | ₩21,802 | ₩21,936 | -0.49% | 67.3만 |
|---|
| 2026.03.03 | ₩21,909 | ₩22,110 | ₩21,615 | ₩22,097 | +0.86% | 88.2만 |
|---|
| 2026.03.02 | ₩22,003 | ₩22,432 | ₩21,923 | ₩22,432 | +1.95% | 50.5만 |
|---|
| 2026.02.27 | ₩22,378 | ₩22,486 | ₩22,218 | ₩22,285 | -0.42% | 54.1만 |
|---|
| 2026.02.26 | ₩22,754 | ₩22,754 | ₩22,350 | ₩22,579 | -0.77% | 31.1만 |
|---|
| 2026.02.25 | ₩22,445 | ₩22,693 | ₩22,445 | ₩22,579 | +0.60% | 30.1만 |
|---|
| 2026.02.24 | ₩22,298 | ₩22,424 | ₩22,030 | ₩22,311 | +0.06% | 39.6만 |
|---|
| 2026.02.23 | ₩22,794 | ₩22,888 | ₩22,398 | ₩22,472 | -1.41% | 60만 |
|---|
| 2026.02.20 | ₩22,687 | ₩22,901 | ₩22,486 | ₩22,794 | +0.47% | 43.3만 |
|---|
| 2026.02.19 | ₩22,673 | ₩22,733 | ₩22,499 | ₩22,620 | -0.24% | 70.2만 |
|---|
| 2026.02.18 | ₩22,780 | ₩23,028 | ₩22,646 | ₩22,700 | -0.35% | 40.1만 |
|---|
| 2026.02.17 | ₩22,579 | ₩22,888 | ₩22,285 | ₩22,713 | +0.59% | 58만 |
|---|
| 2026.02.13 | ₩22,780 | ₩22,995 | ₩22,506 | ₩22,700 | -0.35% | 61.7만 |
|---|
| 2026.02.12 | ₩23,209 | ₩23,370 | ₩22,740 | ₩22,807 | -1.73% | 43.1만 |
|---|
| 2026.02.11 | ₩23,437 | ₩23,450 | ₩23,022 | ₩23,196 | -1.03% | 25.3만 |
|---|
| 2026.02.10 | ₩23,437 | ₩23,437 | ₩23,249 | ₩23,249 | -0.80% | 30.5만 |
|---|
| 2026.02.09 | ₩23,048 | ₩23,450 | ₩23,048 | ₩23,424 | +1.63% | 60.5만 |
|---|
| 2026.02.06 | ₩22,780 | ₩23,182 | ₩22,780 | ₩23,075 | +1.29% | 55.6만 |
|---|
| 2026.02.05 | ₩22,713 | ₩22,900 | ₩22,419 | ₩22,620 | -0.41% | 105.8만 |
|---|
| 2026.02.04 | ₩23,249 | ₩23,302 | ₩22,713 | ₩23,115 | -0.58% | 68만 |
|---|
| 2026.02.03 | ₩23,584 | ₩23,635 | ₩22,928 | ₩23,249 | -1.42% | 57.2만 |
|---|
| 2026.02.02 | ₩23,330 | ₩23,631 | ₩23,316 | ₩23,584 | +1.09% | 30.5만 |
|---|
| 2026.01.30 | ₩23,450 | ₩23,584 | ₩23,249 | ₩23,330 | -0.51% | 44.4만 |
|---|
| 2026.01.29 | ₩23,705 | ₩23,705 | ₩23,115 | ₩23,517 | -0.79% | 57.9만 |
|---|
| 2026.01.28 | ₩23,745 | ₩23,745 | ₩23,477 | ₩23,638 | -0.45% | 42만 |
|---|
| 2026.01.27 | ₩23,785 | ₩23,799 | ₩23,611 | ₩23,625 | -0.68% | 30.2만 |
|---|
| 2026.01.26 | ₩23,986 | ₩24,154 | ₩23,970 | ₩24,053 | +0.28% | 42.9만 |
|---|
| 2026.01.23 | ₩24,000 | ₩24,047 | ₩23,862 | ₩23,893 | -0.45% | 47.9만 |
|---|
| 2026.01.22 | ₩23,960 | ₩24,033 | ₩23,799 | ₩23,960 | 0.00% | 33.4만 |
|---|
| 2026.01.21 | ₩23,223 | ₩23,893 | ₩23,169 | ₩23,785 | +2.42% | 89.2만 |
|---|
| 2026.01.20 | ₩23,584 | ₩23,584 | ₩22,995 | ₩23,062 | -2.22% | 119.1만 |
|---|
| 2026.01.16 | ₩24,120 | ₩24,120 | ₩23,893 | ₩23,960 | -0.67% | 23.2만 |
|---|
| 2026.01.15 | ₩23,879 | ₩24,161 | ₩23,879 | ₩24,013 | +0.56% | 43.8만 |
|---|
| 2026.01.14 | ₩23,893 | ₩23,893 | ₩23,524 | ₩23,799 | -0.39% | 49.1만 |
|---|
| 2026.01.13 | ₩24,067 | ₩24,134 | ₩23,855 | ₩23,906 | -0.67% | 35만 |
|---|
| 2026.01.12 | ₩23,919 | ₩24,094 | ₩23,812 | ₩24,094 | +0.73% | 39.6만 |
|---|
| 2026.01.09 | ₩23,772 | ₩24,067 | ₩23,759 | ₩24,000 | +0.96% | 39.4만 |
|---|
| 2026.01.08 | ₩23,785 | ₩23,852 | ₩23,697 | ₩23,772 | -0.06% | 34.7만 |
|---|
| 2026.01.07 | ₩23,785 | ₩23,960 | ₩23,732 | ₩23,785 | 0.00% | 37.6만 |
|---|
| 2026.01.06 | ₩23,625 | ₩23,852 | ₩23,604 | ₩23,772 | +0.62% | 54만 |
|---|
| 2026.01.05 | ₩23,517 | ₩23,759 | ₩23,517 | ₩23,625 | +0.46% | 81.9만 |
|---|
| 2026.01.02 | ₩23,558 | ₩23,753 | ₩23,531 | ₩23,531 | -0.11% | 38.6만 |
|---|
| 2025.12.31 | ₩23,665 | ₩23,718 | ₩23,517 | ₩23,531 | -0.57% | 46.1만 |
|---|
| 2025.12.30 | ₩23,584 | ₩23,826 | ₩23,584 | ₩23,665 | +0.34% | 58.1만 |
|---|
| 2025.12.29 | ₩23,531 | ₩23,712 | ₩23,531 | ₩23,665 | +0.57% | 80.7만 |
|---|
| 2025.12.26 | ₩23,665 | ₩23,772 | ₩23,584 | ₩23,651 | -0.06% | 31.9만 |
|---|
| 2025.12.24 | ₩23,598 | ₩23,765 | ₩23,584 | ₩23,625 | +0.11% | 27.6만 |
|---|
| 2025.12.23 | ₩23,571 | ₩23,718 | ₩23,571 | ₩23,638 | +0.28% | 60.1만 |
|---|
| 2025.12.22 | ₩23,986 | ₩24,053 | ₩23,852 | ₩24,013 | +0.11% | 37.4만 |
|---|
| 2025.12.19 | ₩23,638 | ₩23,852 | ₩23,568 | ₩23,852 | +0.91% | 28.6만 |
|---|
| 2025.12.18 | ₩23,383 | ₩23,745 | ₩23,383 | ₩23,638 | +1.09% | 38.4만 |
|---|
| 2025.12.17 | ₩23,584 | ₩23,611 | ₩23,370 | ₩23,424 | -0.68% | 35.2만 |
|---|
| 2025.12.16 | ₩23,410 | ₩23,638 | ₩23,395 | ₩23,625 | +0.92% | 23.1만 |
|---|
| 2025.12.15 | ₩23,584 | ₩23,584 | ₩23,383 | ₩23,504 | -0.34% | 35.4만 |
|---|
| 2025.12.12 | ₩23,651 | ₩23,651 | ₩23,290 | ₩23,504 | -0.62% | 29.2만 |
|---|
| 2025.12.11 | ₩23,477 | ₩23,705 | ₩23,477 | ₩23,651 | +0.74% | 27.7만 |
|---|
| 2025.12.10 | ₩23,263 | ₩23,651 | ₩23,236 | ₩23,611 | +1.50% | 25.5만 |
|---|
| 2025.12.09 | ₩23,343 | ₩23,450 | ₩23,303 | ₩23,303 | -0.17% | 21.8만 |
|---|
| 2025.12.08 | ₩23,571 | ₩23,584 | ₩23,316 | ₩23,450 | -0.51% | 28.5만 |
|---|
| 2025.12.05 | ₩23,491 | ₩23,651 | ₩23,450 | ₩23,504 | +0.06% | 36.3만 |
|---|
| 2025.12.04 | ₩23,517 | ₩23,584 | ₩23,410 | ₩23,544 | +0.11% | 33.9만 |
|---|
| 2025.12.03 | ₩23,450 | ₩23,584 | ₩23,405 | ₩23,531 | +0.34% | 44.4만 |
|---|
| 2025.12.02 | ₩23,450 | ₩23,558 | ₩23,397 | ₩23,477 | +0.11% | 28.7만 |
|---|
| 2025.12.01 | ₩23,156 | ₩23,531 | ₩23,156 | ₩23,316 | +0.69% | 47.9만 |
|---|
| 2025.11.28 | ₩23,450 | ₩23,785 | ₩23,290 | ₩23,357 | -0.40% | 41.6만 |
|---|
| 2025.11.26 | ₩23,357 | ₩23,625 | ₩23,263 | ₩23,450 | +0.40% | 49.7만 |
|---|
| 2025.11.25 | ₩22,861 | ₩23,357 | ₩22,713 | ₩23,343 | +2.11% | 37.6만 |
|---|
| 2025.11.24 | ₩22,566 | ₩23,182 | ₩22,566 | ₩23,115 | +2.43% | 63.6만 |
|---|
| 2025.11.21 | ₩22,218 | ₩22,526 | ₩21,735 | ₩22,365 | +0.66% | 104만 |
|---|
| 2025.11.20 | ₩23,424 | ₩23,718 | ₩22,365 | ₩22,405 | -4.35% | 89.4만 |
|---|
| 2025.11.19 | ₩22,995 | ₩23,249 | ₩22,747 | ₩23,008 | +0.06% | 38.9만 |
|---|
| 2025.11.18 | ₩22,941 | ₩23,182 | ₩22,599 | ₩22,821 | -0.53% | 50.9만 |
|---|
| 2025.11.17 | ₩23,330 | ₩23,558 | ₩22,995 | ₩23,142 | -0.80% | 44.3만 |
|---|
| 2025.11.14 | ₩23,182 | ₩23,638 | ₩23,182 | ₩23,450 | +1.16% | 31.5만 |
|---|
| 2025.11.13 | ₩23,785 | ₩23,886 | ₩23,350 | ₩23,477 | -1.30% | 52.2만 |
|---|
| 2025.11.12 | ₩23,973 | ₩24,040 | ₩23,785 | ₩23,785 | -0.78% | 21.8만 |
|---|
| 2025.11.11 | ₩23,759 | ₩24,013 | ₩23,759 | ₩23,812 | +0.23% | 32.9만 |
|---|
| 2025.11.10 | ₩23,558 | ₩23,933 | ₩23,464 | ₩23,826 | +1.14% | 122.6만 |
|---|
| 2025.11.07 | ₩23,249 | ₩23,316 | ₩22,874 | ₩23,276 | +0.12% | 54.4만 |
|---|
| 2025.11.06 | ₩23,651 | ₩23,678 | ₩23,276 | ₩23,303 | -1.47% | 29.7만 |
|---|
| 2025.11.05 | ₩23,410 | ₩23,693 | ₩23,343 | ₩23,625 | +0.92% | 32.5만 |
|---|
| 2025.11.04 | ₩23,450 | ₩23,611 | ₩23,316 | ₩23,410 | -0.17% | 32.9만 |
|---|
| 2025.11.03 | ₩23,799 | ₩23,919 | ₩23,588 | ₩23,759 | -0.17% | 35.7만 |
|---|
| 2025.10.31 | ₩23,986 | ₩24,056 | ₩23,621 | ₩23,759 | -0.95% | 36.5만 |
|---|
| 2025.10.30 | ₩23,946 | ₩24,067 | ₩23,738 | ₩23,799 | -0.62% | 40.7만 |
|---|
| 2025.10.29 | ₩23,960 | ₩24,241 | ₩23,785 | ₩23,893 | -0.28% | 52.4만 |
|---|
| 2025.10.28 | ₩24,187 | ₩24,234 | ₩23,986 | ₩24,013 | -0.72% | 47.2만 |
|---|
| 2025.10.27 | ₩24,388 | ₩24,616 | ₩24,375 | ₩24,576 | +0.77% | 91.8만 |
|---|
| 2025.10.24 | ₩23,893 | ₩24,214 | ₩23,893 | ₩24,094 | +0.84% | 43.8만 |
|---|
| 2025.10.23 | ₩23,517 | ₩23,906 | ₩23,517 | ₩23,906 | +1.65% | 17만 |
|---|
| 2025.10.22 | ₩23,785 | ₩23,866 | ₩23,316 | ₩23,826 | +0.17% | 30만 |
|---|
| 2025.10.21 | ₩23,852 | ₩24,000 | ₩23,678 | ₩23,960 | +0.45% | 26.6만 |
|---|
| 2025.10.20 | ₩23,316 | ₩23,906 | ₩23,316 | ₩23,879 | +2.41% | 31.5만 |
|---|
| 2025.10.17 | ₩22,794 | ₩23,223 | ₩22,579 | ₩23,209 | +1.82% | 53.5만 |
|---|
| 2025.10.16 | ₩23,316 | ₩23,571 | ₩22,593 | ₩22,646 | -2.87% | 61.5만 |
|---|
| 2025.10.15 | ₩23,718 | ₩23,826 | ₩23,142 | ₩23,397 | -1.36% | 25.7만 |
|---|
| 2025.10.14 | ₩23,290 | ₩23,784 | ₩23,115 | ₩23,584 | +1.27% | 33.1만 |
|---|
| 2025.10.13 | ₩23,772 | ₩23,799 | ₩23,464 | ₩23,745 | -0.11% | 31.8만 |
|---|
| 2025.10.10 | ₩24,254 | ₩24,321 | ₩22,995 | ₩23,035 | -5.03% | 102.8만 |
|---|