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 | ₩22,136 | ₩22,390 | ₩22,136 | ₩22,270 | +0.60% | 27.4만 |
| 2026.10.08 | ₩22,163 | ₩22,310 | ₩22,056 | ₩22,136 | -0.12% | 29.1만 |
| 2026.10.07 | ₩22,056 | ₩22,176 | ₩22,043 | ₩22,109 | +0.24% | 26만 |
| 2026.10.06 | ₩21,976 | ₩22,230 | ₩21,976 | ₩22,203 | +1.03% | 39.6만 |
| 2026.10.05 | ₩21,936 | ₩22,243 | ₩21,778 | ₩21,976 | +0.18% | 55.9만 |
| 2026.10.02 | ₩22,043 | ₩22,043 | ₩21,762 | ₩21,936 | -0.48% | 21.9만 |
| 2026.10.01 | ₩21,869 | ₩21,922 | ₩21,655 | ₩21,869 | 0.00% | 40.6만 |
| 2026.09.30 | ₩21,762 | ₩22,096 | ₩21,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,869 |
| +0.49% |
| 26.4만 |
| 2026.09.29 | ₩21,842 | ₩22,011 | ₩21,588 | ₩21,735 | -0.49% | 40.6만 |
|---|
| 2026.09.28 | ₩22,029 | ₩22,123 | ₩21,775 | ₩21,829 | -0.91% | 35만 |
|---|
| 2026.09.25 | ₩22,176 | ₩22,214 | ₩21,856 | ₩22,136 | -0.18% | 34.4만 |
|---|
| 2026.09.24 | ₩22,510 | ₩22,537 | ₩22,417 | ₩22,470 | -0.18% | 44.7만 |
|---|
| 2026.09.23 | ₩22,684 | ₩22,697 | ₩22,550 | ₩22,644 | -0.18% | 47.6만 |
|---|
| 2026.09.22 | ₩22,470 | ₩22,697 | ₩22,470 | ₩22,644 | +0.77% | 25.6만 |
|---|
| 2026.09.21 | ₩22,377 | ₩22,510 | ₩22,377 | ₩22,497 | +0.54% | 24.7만 |
|---|
| 2026.09.18 | ₩22,417 | ₩22,550 | ₩22,310 | ₩22,310 | -0.48% | 44.8만 |
|---|
| 2026.09.17 | ₩22,323 | ₩22,537 | ₩22,323 | ₩22,443 | +0.54% | 31.2만 |
|---|
| 2026.09.16 | ₩22,443 | ₩22,510 | ₩22,069 | ₩22,216 | -1.01% | 30.1만 |
|---|
| 2026.09.15 | ₩22,497 | ₩22,497 | ₩22,310 | ₩22,443 | -0.24% | 27.7만 |
|---|
| 2026.09.14 | ₩22,310 | ₩22,484 | ₩22,191 | ₩22,484 | +0.78% | 33.2만 |
|---|
| 2026.09.11 | ₩22,310 | ₩22,470 | ₩22,283 | ₩22,403 | +0.42% | 38.6만 |
|---|
| 2026.09.10 | ₩22,083 | ₩22,283 | ₩22,068 | ₩22,203 | +0.54% | 26.5만 |
|---|
| 2026.09.09 | ₩22,163 | ₩22,297 | ₩22,069 | ₩22,123 | -0.18% | 29.9만 |
|---|
| 2026.09.08 | ₩22,216 | ₩22,270 | ₩22,043 | ₩22,069 | -0.66% | 30.4만 |
|---|
| 2026.09.04 | ₩22,190 | ₩22,295 | ₩22,150 | ₩22,270 | +0.36% | 29.8만 |
|---|
| 2026.09.03 | ₩22,136 | ₩22,283 | ₩22,123 | ₩22,256 | +0.54% | 37.6만 |
|---|
| 2026.09.02 | ₩21,816 | ₩22,163 | ₩21,816 | ₩22,109 | +1.35% | 36.8만 |
|---|
| 2026.09.01 | ₩21,842 | ₩22,037 | ₩21,842 | ₩21,869 | +0.12% | 26.9만 |
|---|
| 2026.08.31 | ₩21,909 | ₩22,029 | ₩21,829 | ₩22,029 | +0.55% | 43만 |
|---|
| 2026.08.28 | ₩21,949 | ₩21,963 | ₩21,802 | ₩21,856 | -0.43% | 29.9만 |
|---|
| 2026.08.27 | ₩21,588 | ₩21,963 | ₩21,588 | ₩21,963 | +1.73% | 34.2만 |
|---|
| 2026.08.26 | ₩21,682 | ₩21,722 | ₩21,588 | ₩21,682 | 0.00% | 28.2만 |
|---|
| 2026.08.25 | ₩22,083 | ₩22,148 | ₩21,936 | ₩22,016 | -0.30% | 35.6만 |
|---|
| 2026.08.24 | ₩21,963 | ₩22,150 | ₩21,963 | ₩22,069 | +0.49% | 41.7만 |
|---|
| 2026.08.21 | ₩22,083 | ₩22,190 | ₩22,016 | ₩22,136 | +0.24% | 25.2만 |
|---|
| 2026.08.20 | ₩21,775 | ₩22,069 | ₩21,775 | ₩22,029 | +1.17% | 33.6만 |
|---|
| 2026.08.19 | ₩21,922 | ₩21,963 | ₩21,816 | ₩21,869 | -0.24% | 32.4만 |
|---|
| 2026.08.18 | ₩21,842 | ₩21,963 | ₩21,842 | ₩21,922 | +0.37% | 18.6만 |
|---|
| 2026.08.17 | ₩21,869 | ₩21,976 | ₩21,802 | ₩21,922 | +0.24% | 29.6만 |
|---|
| 2026.08.14 | ₩21,775 | ₩21,869 | ₩21,762 | ₩21,842 | +0.31% | 13.7만 |
|---|
| 2026.08.13 | ₩21,655 | ₩21,842 | ₩21,655 | ₩21,762 | +0.49% | 23.7만 |
|---|
| 2026.08.12 | ₩21,588 | ₩21,802 | ₩21,588 | ₩21,695 | +0.50% | 34.9만 |
|---|
| 2026.08.11 | ₩21,442 | ₩21,642 | ₩21,442 | ₩21,602 | +0.75% | 17.6만 |
|---|
| 2026.08.10 | ₩21,295 | ₩21,629 | ₩21,295 | ₩21,548 | +1.19% | 30.1만 |
|---|
| 2026.08.07 | ₩21,295 | ₩21,415 | ₩21,241 | ₩21,375 | +0.38% | 23.4만 |
|---|
| 2026.08.06 | ₩21,108 | ₩21,308 | ₩21,108 | ₩21,295 | +0.89% | 23.9만 |
|---|
| 2026.08.05 | ₩21,081 | ₩21,241 | ₩21,054 | ₩21,214 | +0.63% | 20만 |
|---|
| 2026.08.04 | ₩21,067 | ₩21,134 | ₩21,041 | ₩21,067 | 0.00% | 18.5만 |
|---|
| 2026.08.03 | ₩21,041 | ₩21,144 | ₩20,947 | ₩21,067 | +0.13% | 21.6만 |
|---|
| 2026.07.31 | ₩21,081 | ₩21,121 | ₩20,794 | ₩21,121 | +0.19% | 19.6만 |
|---|
| 2026.07.30 | ₩20,787 | ₩20,961 | ₩20,707 | ₩20,880 | +0.45% | 22.6만 |
|---|
| 2026.07.29 | ₩21,027 | ₩21,027 | ₩20,560 | ₩20,560 | -2.22% | 70.2만 |
|---|
| 2026.07.28 | ₩21,228 | ₩21,228 | ₩20,867 | ₩21,027 | -0.94% | 27.2만 |
|---|
| 2026.07.27 | ₩21,535 | ₩21,535 | ₩21,188 | ₩21,308 | -1.05% | 39.8만 |
|---|
| 2026.07.24 | ₩21,375 | ₩21,562 | ₩21,335 | ₩21,401 | +0.13% | 25.7만 |
|---|
| 2026.07.23 | ₩21,615 | ₩21,625 | ₩21,308 | ₩21,468 | -0.68% | 30.9만 |
|---|
| 2026.07.22 | ₩21,695 | ₩21,762 | ₩21,669 | ₩21,709 | +0.06% | 12.9만 |
|---|
| 2026.07.21 | ₩21,508 | ₩21,729 | ₩21,468 | ₩21,709 | +0.93% | 14.6만 |
|---|
| 2026.07.20 | ₩21,575 | ₩21,629 | ₩21,415 | ₩21,455 | -0.56% | 20.8만 |
|---|
| 2026.07.17 | ₩21,388 | ₩21,562 | ₩21,281 | ₩21,468 | +0.37% | 24.8만 |
|---|
| 2026.07.16 | ₩21,722 | ₩21,775 | ₩21,575 | ₩21,575 | -0.68% | 16.5만 |
|---|
| 2026.07.15 | ₩21,655 | ₩21,816 | ₩21,629 | ₩21,789 | +0.62% | 18.4만 |
|---|
| 2026.07.14 | ₩21,695 | ₩21,735 | ₩21,622 | ₩21,655 | -0.18% | 14.9만 |
|---|
| 2026.07.13 | ₩21,615 | ₩21,662 | ₩21,535 | ₩21,562 | -0.25% | 22.9만 |
|---|
| 2026.07.10 | ₩21,562 | ₩21,709 | ₩21,495 | ₩21,655 | +0.43% | 16.5만 |
|---|
| 2026.07.09 | ₩21,388 | ₩21,575 | ₩21,375 | ₩21,548 | +0.75% | 17.9만 |
|---|
| 2026.07.08 | ₩21,375 | ₩21,522 | ₩21,254 | ₩21,401 | +0.13% | 17.6만 |
|---|
| 2026.07.07 | ₩21,575 | ₩21,629 | ₩21,475 | ₩21,508 | -0.31% | 17.6만 |
|---|
| 2026.07.06 | ₩21,375 | ₩21,655 | ₩21,375 | ₩21,629 | +1.19% | 25.5만 |
|---|
| 2026.07.02 | ₩21,254 | ₩21,535 | ₩21,254 | ₩21,375 | +0.57% | 27.3만 |
|---|
| 2026.07.01 | ₩21,321 | ₩21,495 | ₩21,321 | ₩21,361 | +0.19% | 16.3만 |
|---|
| 2026.06.30 | ₩21,241 | ₩21,480 | ₩21,241 | ₩21,428 | +0.88% | 32.4만 |
|---|
| 2026.06.29 | ₩21,121 | ₩21,335 | ₩21,041 | ₩21,281 | +0.76% | 33.6만 |
|---|
| 2026.06.26 | ₩20,961 | ₩21,081 | ₩20,815 | ₩20,961 | 0.00% | 23.1만 |
|---|
| 2026.06.25 | ₩21,241 | ₩21,335 | ₩20,974 | ₩21,027 | -1.01% | 45.7만 |
|---|
| 2026.06.24 | ₩21,388 | ₩21,548 | ₩21,268 | ₩21,482 | +0.44% | 35.7만 |
|---|
| 2026.06.23 | ₩21,388 | ₩21,522 | ₩21,321 | ₩21,401 | +0.06% | 32.9만 |
|---|
| 2026.06.22 | ₩21,615 | ₩21,838 | ₩21,602 | ₩21,695 | +0.37% | 20.3만 |
|---|
| 2026.06.18 | ₩21,535 | ₩21,735 | ₩21,535 | ₩21,629 | +0.43% | 14.6만 |
|---|
| 2026.06.17 | ₩21,642 | ₩21,775 | ₩21,428 | ₩21,535 | -0.49% | 19만 |
|---|
| 2026.06.16 | ₩21,508 | ₩21,802 | ₩21,508 | ₩21,709 | +0.93% | 27.1만 |
|---|
| 2026.06.15 | ₩21,375 | ₩21,775 | ₩21,375 | ₩21,762 | +1.81% | 45.5만 |
|---|
| 2026.06.12 | ₩21,014 | ₩21,321 | ₩21,014 | ₩21,308 | +1.40% | 18.4만 |
|---|
| 2026.06.11 | ₩20,814 | ₩21,208 | ₩20,760 | ₩21,067 | +1.22% | 27.1만 |
|---|
| 2026.06.10 | ₩20,974 | ₩21,148 | ₩20,827 | ₩20,867 | -0.51% | 36.1만 |
|---|
| 2026.06.09 | ₩21,375 | ₩21,428 | ₩20,854 | ₩21,161 | -1.00% | 41.8만 |
|---|
| 2026.06.08 | ₩21,241 | ₩21,455 | ₩21,241 | ₩21,308 | +0.31% | 30.9만 |
|---|
| 2026.06.05 | ₩21,375 | ₩21,535 | ₩21,121 | ₩21,201 | -0.81% | 42.7만 |
|---|
| 2026.06.04 | ₩21,375 | ₩21,642 | ₩21,375 | ₩21,629 | +1.19% | 44.9만 |
|---|
| 2026.06.03 | ₩21,428 | ₩21,484 | ₩21,401 | ₩21,401 | -0.12% | 25.7만 |
|---|
| 2026.06.02 | ₩21,388 | ₩21,468 | ₩21,361 | ₩21,428 | +0.19% | 31.4만 |
|---|
| 2026.06.01 | ₩21,428 | ₩21,535 | ₩21,375 | ₩21,388 | -0.19% | 41.7만 |
|---|
| 2026.05.29 | ₩21,308 | ₩21,468 | ₩21,308 | ₩21,428 | +0.56% | 27.4만 |
|---|
| 2026.05.28 | ₩21,201 | ₩21,415 | ₩21,201 | ₩21,375 | +0.82% | 25.3만 |
|---|
| 2026.05.27 | ₩21,335 | ₩21,361 | ₩21,188 | ₩21,201 | -0.63% | 26.9만 |
|---|
| 2026.05.26 | ₩21,375 | ₩21,466 | ₩21,281 | ₩21,281 | -0.44% | 30만 |
|---|
| 2026.05.22 | ₩21,535 | ₩21,629 | ₩21,508 | ₩21,615 | +0.37% | 20.5만 |
|---|
| 2026.05.21 | ₩21,375 | ₩21,535 | ₩21,375 | ₩21,508 | +0.63% | 21.9만 |
|---|
| 2026.05.20 | ₩21,335 | ₩21,468 | ₩21,335 | ₩21,401 | +0.31% | 16.3만 |
|---|
| 2026.05.19 | ₩21,308 | ₩21,442 | ₩21,281 | ₩21,348 | +0.19% | 20.7만 |
|---|
| 2026.05.18 | ₩21,261 | ₩21,442 | ₩21,174 | ₩21,388 | +0.60% | 34.7만 |
|---|
| 2026.05.15 | ₩21,188 | ₩21,359 | ₩21,188 | ₩21,321 | +0.63% | 16.8만 |
|---|
| 2026.05.14 | ₩21,321 | ₩21,415 | ₩21,295 | ₩21,321 | 0.00% | 23.6만 |
|---|
| 2026.05.13 | ₩21,335 | ₩21,375 | ₩21,281 | ₩21,295 | -0.19% | 23.3만 |
|---|
| 2026.05.12 | ₩21,148 | ₩21,368 | ₩21,148 | ₩21,335 | +0.88% | 33만 |
|---|
| 2026.05.11 | ₩21,161 | ₩21,254 | ₩21,161 | ₩21,188 | +0.13% | 39.2만 |
|---|
| 2026.05.08 | ₩21,027 | ₩21,241 | ₩21,027 | ₩21,161 | +0.64% | 25.7만 |
|---|
| 2026.05.07 | ₩21,161 | ₩21,201 | ₩21,121 | ₩21,174 | +0.06% | 35만 |
|---|
| 2026.05.06 | ₩21,241 | ₩21,246 | ₩21,108 | ₩21,148 | -0.44% | 43.8만 |
|---|
| 2026.05.05 | ₩21,188 | ₩21,268 | ₩21,188 | ₩21,188 | 0.00% | 38만 |
|---|
| 2026.05.04 | ₩21,081 | ₩21,281 | ₩21,081 | ₩21,148 | +0.32% | 60.3만 |
|---|
| 2026.05.01 | ₩21,268 | ₩21,348 | ₩21,188 | ₩21,188 | -0.38% | 43만 |
|---|
| 2026.04.30 | ₩21,067 | ₩21,295 | ₩21,067 | ₩21,268 | +0.95% | 67.2만 |
|---|
| 2026.04.29 | ₩21,214 | ₩21,268 | ₩21,130 | ₩21,254 | +0.19% | 36.4만 |
|---|
| 2026.04.28 | ₩20,974 | ₩21,188 | ₩20,974 | ₩21,161 | +0.89% | 29.4만 |
|---|
| 2026.04.27 | ₩20,961 | ₩21,141 | ₩20,961 | ₩21,108 | +0.70% | 36.3만 |
|---|
| 2026.04.24 | ₩21,388 | ₩21,468 | ₩21,348 | ₩21,428 | +0.19% | 30.5만 |
|---|
| 2026.04.23 | ₩21,308 | ₩21,428 | ₩21,228 | ₩21,375 | +0.31% | 25.5만 |
|---|
| 2026.04.22 | ₩21,281 | ₩21,415 | ₩21,281 | ₩21,375 | +0.44% | 23만 |
|---|
| 2026.04.21 | ₩21,295 | ₩21,315 | ₩21,201 | ₩21,254 | -0.19% | 24.3만 |
|---|
| 2026.04.20 | ₩21,201 | ₩21,335 | ₩21,201 | ₩21,281 | +0.38% | 23.6만 |
|---|
| 2026.04.17 | ₩21,442 | ₩21,495 | ₩21,241 | ₩21,281 | -0.75% | 34.9만 |
|---|
| 2026.04.16 | ₩21,361 | ₩21,428 | ₩21,254 | ₩21,361 | 0.00% | 28.1만 |
|---|
| 2026.04.15 | ₩21,482 | ₩21,482 | ₩21,281 | ₩21,361 | -0.56% | 21.7만 |
|---|
| 2026.04.14 | ₩21,308 | ₩21,442 | ₩21,254 | ₩21,401 | +0.44% | 67만 |
|---|
| 2026.04.13 | ₩20,974 | ₩21,295 | ₩20,974 | ₩21,241 | +1.27% | 30.8만 |
|---|
| 2026.04.10 | ₩21,188 | ₩21,214 | ₩21,014 | ₩21,041 | -0.69% | 30.4만 |
|---|
| 2026.04.09 | ₩20,840 | ₩21,174 | ₩20,840 | ₩21,174 | +1.60% | 34.6만 |
|---|
| 2026.04.08 | ₩21,174 | ₩21,188 | ₩20,814 | ₩21,027 | -0.69% | 45.5만 |
|---|
| 2026.04.07 | ₩20,840 | ₩20,867 | ₩20,493 | ₩20,680 | -0.77% | 24.9만 |
|---|
| 2026.04.06 | ₩20,653 | ₩20,867 | ₩20,640 | ₩20,707 | +0.26% | 40.7만 |
|---|
| 2026.04.02 | ₩20,506 | ₩20,693 | ₩20,399 | ₩20,680 | +0.85% | 36.2만 |
|---|
| 2026.04.01 | ₩20,640 | ₩20,693 | ₩20,520 | ₩20,560 | -0.39% | 26.4만 |
|---|
| 2026.03.31 | ₩20,440 | ₩20,560 | ₩20,278 | ₩20,493 | +0.26% | 46.1만 |
|---|
| 2026.03.30 | ₩20,373 | ₩20,446 | ₩20,119 | ₩20,186 | -0.92% | 43.6만 |
|---|
| 2026.03.27 | ₩20,359 | ₩20,440 | ₩20,186 | ₩20,293 | -0.33% | 102.1만 |
|---|
| 2026.03.26 | ₩20,961 | ₩20,961 | ₩20,426 | ₩20,440 | -2.49% | 47.8만 |
|---|
| 2026.03.25 | ₩21,188 | ₩21,335 | ₩21,081 | ₩21,254 | +0.32% | 50.2만 |
|---|
| 2026.03.24 | ₩21,041 | ₩21,228 | ₩20,921 | ₩21,121 | +0.38% | 42.3만 |
|---|
| 2026.03.23 | ₩21,335 | ₩21,428 | ₩21,108 | ₩21,108 | -1.06% | 40.9만 |
|---|
| 2026.03.20 | ₩21,321 | ₩21,388 | ₩21,081 | ₩21,108 | -1.00% | 46.1만 |
|---|
| 2026.03.19 | ₩21,174 | ₩21,439 | ₩21,134 | ₩21,375 | +0.95% | 32.3만 |
|---|
| 2026.03.18 | ₩21,401 | ₩21,559 | ₩21,281 | ₩21,308 | -0.44% | 47.3만 |
|---|
| 2026.03.17 | ₩21,629 | ₩21,629 | ₩21,482 | ₩21,562 | -0.31% | 16만 |
|---|
| 2026.03.16 | ₩21,241 | ₩21,482 | ₩21,241 | ₩21,468 | +1.07% | 32.4만 |
|---|
| 2026.03.13 | ₩21,442 | ₩21,442 | ₩21,201 | ₩21,201 | -1.12% | 22.1만 |
|---|
| 2026.03.12 | ₩21,188 | ₩21,442 | ₩21,188 | ₩21,241 | +0.25% | 31.1만 |
|---|
| 2026.03.11 | ₩21,508 | ₩21,522 | ₩21,341 | ₩21,415 | -0.43% | 37.3만 |
|---|
| 2026.03.10 | ₩21,709 | ₩21,709 | ₩21,388 | ₩21,455 | -1.17% | 59.9만 |
|---|
| 2026.03.09 | ₩21,174 | ₩21,707 | ₩21,174 | ₩21,642 | +2.21% | 54.2만 |
|---|
| 2026.03.06 | ₩21,482 | ₩21,542 | ₩21,335 | ₩21,428 | -0.25% | 72.5만 |
|---|
| 2026.03.05 | ₩21,775 | ₩21,869 | ₩21,555 | ₩21,655 | -0.55% | 65.5만 |
|---|
| 2026.03.04 | ₩21,976 | ₩22,016 | ₩21,735 | ₩21,869 | -0.49% | 67.3만 |
|---|
| 2026.03.03 | ₩21,842 | ₩22,043 | ₩21,548 | ₩22,029 | +0.86% | 88.2만 |
|---|
| 2026.03.02 | ₩21,936 | ₩22,363 | ₩21,856 | ₩22,363 | +1.95% | 50.5만 |
|---|
| 2026.02.27 | ₩22,310 | ₩22,417 | ₩22,150 | ₩22,216 | -0.42% | 54.1만 |
|---|
| 2026.02.26 | ₩22,684 | ₩22,684 | ₩22,282 | ₩22,510 | -0.77% | 31.1만 |
|---|
| 2026.02.25 | ₩22,377 | ₩22,624 | ₩22,377 | ₩22,510 | +0.60% | 30.1만 |
|---|
| 2026.02.24 | ₩22,230 | ₩22,355 | ₩21,963 | ₩22,243 | +0.06% | 39.6만 |
|---|
| 2026.02.23 | ₩22,724 | ₩22,818 | ₩22,330 | ₩22,403 | -1.41% | 60만 |
|---|
| 2026.02.20 | ₩22,617 | ₩22,831 | ₩22,417 | ₩22,724 | +0.47% | 43.3만 |
|---|
| 2026.02.19 | ₩22,604 | ₩22,664 | ₩22,430 | ₩22,550 | -0.24% | 70.2만 |
|---|
| 2026.02.18 | ₩22,711 | ₩22,958 | ₩22,577 | ₩22,630 | -0.35% | 40.1만 |
|---|
| 2026.02.17 | ₩22,510 | ₩22,818 | ₩22,216 | ₩22,644 | +0.59% | 58만 |
|---|
| 2026.02.13 | ₩22,711 | ₩22,924 | ₩22,437 | ₩22,630 | -0.35% | 61.7만 |
|---|
| 2026.02.12 | ₩23,138 | ₩23,298 | ₩22,671 | ₩22,737 | -1.73% | 43.1만 |
|---|
| 2026.02.11 | ₩23,365 | ₩23,379 | ₩22,951 | ₩23,125 | -1.03% | 25.3만 |
|---|
| 2026.02.10 | ₩23,365 | ₩23,365 | ₩23,178 | ₩23,178 | -0.80% | 30.5만 |
|---|
| 2026.02.09 | ₩22,978 | ₩23,379 | ₩22,978 | ₩23,352 | +1.63% | 60.5만 |
|---|
| 2026.02.06 | ₩22,711 | ₩23,111 | ₩22,711 | ₩23,005 | +1.29% | 55.6만 |
|---|
| 2026.02.05 | ₩22,644 | ₩22,830 | ₩22,350 | ₩22,550 | -0.41% | 105.8만 |
|---|
| 2026.02.04 | ₩23,178 | ₩23,230 | ₩22,644 | ₩23,045 | -0.58% | 68만 |
|---|
| 2026.02.03 | ₩23,512 | ₩23,563 | ₩22,858 | ₩23,178 | -1.42% | 57.2만 |
|---|
| 2026.02.02 | ₩23,258 | ₩23,559 | ₩23,245 | ₩23,512 | +1.09% | 30.5만 |
|---|
| 2026.01.30 | ₩23,379 | ₩23,512 | ₩23,178 | ₩23,258 | -0.51% | 44.4만 |
|---|
| 2026.01.29 | ₩23,632 | ₩23,632 | ₩23,045 | ₩23,445 | -0.79% | 57.9만 |
|---|
| 2026.01.28 | ₩23,673 | ₩23,673 | ₩23,405 | ₩23,566 | -0.45% | 42만 |
|---|
| 2026.01.27 | ₩23,713 | ₩23,726 | ₩23,539 | ₩23,552 | -0.68% | 30.2만 |
|---|
| 2026.01.26 | ₩23,913 | ₩24,080 | ₩23,897 | ₩23,980 | +0.28% | 42.9만 |
|---|
| 2026.01.23 | ₩23,926 | ₩23,973 | ₩23,789 | ₩23,819 | -0.45% | 47.9만 |
|---|
| 2026.01.22 | ₩23,886 | ₩23,960 | ₩23,726 | ₩23,886 | 0.00% | 33.4만 |
|---|
| 2026.01.21 | ₩23,151 | ₩23,819 | ₩23,098 | ₩23,713 | +2.42% | 89.2만 |
|---|
| 2026.01.20 | ₩23,512 | ₩23,512 | ₩22,924 | ₩22,991 | -2.22% | 119.1만 |
|---|
| 2026.01.16 | ₩24,047 | ₩24,047 | ₩23,819 | ₩23,886 | -0.67% | 23.2만 |
|---|
| 2026.01.15 | ₩23,806 | ₩24,087 | ₩23,806 | ₩23,940 | +0.56% | 43.8만 |
|---|
| 2026.01.14 | ₩23,819 | ₩23,819 | ₩23,452 | ₩23,726 | -0.39% | 49.1만 |
|---|
| 2026.01.13 | ₩23,993 | ₩24,060 | ₩23,782 | ₩23,833 | -0.67% | 35만 |
|---|
| 2026.01.12 | ₩23,846 | ₩24,020 | ₩23,739 | ₩24,020 | +0.73% | 39.6만 |
|---|
| 2026.01.09 | ₩23,699 | ₩23,993 | ₩23,686 | ₩23,926 | +0.96% | 39.4만 |
|---|
| 2026.01.08 | ₩23,713 | ₩23,779 | ₩23,624 | ₩23,699 | -0.06% | 34.7만 |
|---|
| 2026.01.07 | ₩23,713 | ₩23,886 | ₩23,659 | ₩23,713 | 0.00% | 37.6만 |
|---|
| 2026.01.06 | ₩23,552 | ₩23,779 | ₩23,532 | ₩23,699 | +0.62% | 54만 |
|---|
| 2026.01.05 | ₩23,445 | ₩23,686 | ₩23,445 | ₩23,552 | +0.46% | 81.9만 |
|---|
| 2026.01.02 | ₩23,485 | ₩23,681 | ₩23,459 | ₩23,459 | -0.11% | 38.6만 |
|---|
| 2025.12.31 | ₩23,592 | ₩23,646 | ₩23,445 | ₩23,459 | -0.57% | 46.1만 |
|---|
| 2025.12.30 | ₩23,512 | ₩23,753 | ₩23,512 | ₩23,592 | +0.34% | 58.1만 |
|---|
| 2025.12.29 | ₩23,459 | ₩23,639 | ₩23,459 | ₩23,592 | +0.57% | 80.7만 |
|---|
| 2025.12.26 | ₩23,592 | ₩23,699 | ₩23,512 | ₩23,579 | -0.06% | 31.9만 |
|---|
| 2025.12.24 | ₩23,526 | ₩23,693 | ₩23,512 | ₩23,552 | +0.11% | 27.6만 |
|---|
| 2025.12.23 | ₩23,499 | ₩23,646 | ₩23,499 | ₩23,566 | +0.28% | 60.1만 |
|---|
| 2025.12.22 | ₩23,913 | ₩23,980 | ₩23,779 | ₩23,940 | +0.11% | 37.4만 |
|---|
| 2025.12.19 | ₩23,566 | ₩23,779 | ₩23,496 | ₩23,779 | +0.91% | 28.6만 |
|---|
| 2025.12.18 | ₩23,312 | ₩23,673 | ₩23,312 | ₩23,566 | +1.09% | 38.4만 |
|---|
| 2025.12.17 | ₩23,512 | ₩23,539 | ₩23,298 | ₩23,352 | -0.68% | 35.2만 |
|---|
| 2025.12.16 | ₩23,339 | ₩23,566 | ₩23,324 | ₩23,552 | +0.92% | 23.1만 |
|---|
| 2025.12.15 | ₩23,512 | ₩23,512 | ₩23,312 | ₩23,432 | -0.34% | 35.4만 |
|---|
| 2025.12.12 | ₩23,579 | ₩23,579 | ₩23,218 | ₩23,432 | -0.62% | 29.2만 |
|---|
| 2025.12.11 | ₩23,405 | ₩23,632 | ₩23,405 | ₩23,579 | +0.74% | 27.7만 |
|---|
| 2025.12.10 | ₩23,192 | ₩23,579 | ₩23,165 | ₩23,539 | +1.50% | 25.5만 |
|---|
| 2025.12.09 | ₩23,272 | ₩23,379 | ₩23,232 | ₩23,232 | -0.17% | 21.8만 |
|---|
| 2025.12.08 | ₩23,499 | ₩23,512 | ₩23,245 | ₩23,379 | -0.51% | 28.5만 |
|---|
| 2025.12.05 | ₩23,419 | ₩23,579 | ₩23,379 | ₩23,432 | +0.06% | 36.3만 |
|---|
| 2025.12.04 | ₩23,445 | ₩23,512 | ₩23,339 | ₩23,472 | +0.11% | 33.9만 |
|---|
| 2025.12.03 | ₩23,379 | ₩23,512 | ₩23,333 | ₩23,459 | +0.34% | 44.4만 |
|---|
| 2025.12.02 | ₩23,379 | ₩23,485 | ₩23,325 | ₩23,405 | +0.11% | 28.7만 |
|---|
| 2025.12.01 | ₩23,085 | ₩23,459 | ₩23,085 | ₩23,245 | +0.69% | 47.9만 |
|---|
| 2025.11.28 | ₩23,379 | ₩23,713 | ₩23,218 | ₩23,285 | -0.40% | 41.6만 |
|---|
| 2025.11.26 | ₩23,285 | ₩23,552 | ₩23,192 | ₩23,379 | +0.40% | 49.7만 |
|---|
| 2025.11.25 | ₩22,791 | ₩23,285 | ₩22,644 | ₩23,272 | +2.11% | 37.6만 |
|---|
| 2025.11.24 | ₩22,497 | ₩23,111 | ₩22,497 | ₩23,045 | +2.43% | 63.6만 |
|---|
| 2025.11.21 | ₩22,150 | ₩22,457 | ₩21,669 | ₩22,297 | +0.66% | 104만 |
|---|
| 2025.11.20 | ₩23,352 | ₩23,646 | ₩22,297 | ₩22,337 | -4.35% | 89.4만 |
|---|
| 2025.11.19 | ₩22,924 | ₩23,178 | ₩22,677 | ₩22,938 | +0.06% | 38.9만 |
|---|
| 2025.11.18 | ₩22,871 | ₩23,111 | ₩22,530 | ₩22,751 | -0.53% | 50.9만 |
|---|
| 2025.11.17 | ₩23,258 | ₩23,485 | ₩22,924 | ₩23,071 | -0.80% | 44.3만 |
|---|
| 2025.11.14 | ₩23,111 | ₩23,566 | ₩23,111 | ₩23,379 | +1.16% | 31.5만 |
|---|
| 2025.11.13 | ₩23,713 | ₩23,813 | ₩23,278 | ₩23,405 | -1.30% | 52.2만 |
|---|
| 2025.11.12 | ₩23,900 | ₩23,966 | ₩23,713 | ₩23,713 | -0.78% | 21.8만 |
|---|
| 2025.11.11 | ₩23,686 | ₩23,940 | ₩23,686 | ₩23,739 | +0.23% | 32.9만 |
|---|
| 2025.11.10 | ₩23,485 | ₩23,860 | ₩23,392 | ₩23,753 | +1.14% | 122.6만 |
|---|
| 2025.11.07 | ₩23,178 | ₩23,245 | ₩22,804 | ₩23,205 | +0.12% | 54.4만 |
|---|
| 2025.11.06 | ₩23,579 | ₩23,606 | ₩23,205 | ₩23,232 | -1.47% | 29.7만 |
|---|
| 2025.11.05 | ₩23,339 | ₩23,620 | ₩23,272 | ₩23,552 | +0.92% | 32.5만 |
|---|
| 2025.11.04 | ₩23,379 | ₩23,539 | ₩23,245 | ₩23,339 | -0.17% | 32.9만 |
|---|
| 2025.11.03 | ₩23,726 | ₩23,846 | ₩23,516 | ₩23,686 | -0.17% | 35.7만 |
|---|
| 2025.10.31 | ₩23,913 | ₩23,982 | ₩23,548 | ₩23,686 | -0.95% | 36.5만 |
|---|
| 2025.10.30 | ₩23,873 | ₩23,993 | ₩23,666 | ₩23,726 | -0.62% | 40.7만 |
|---|
| 2025.10.29 | ₩23,886 | ₩24,167 | ₩23,713 | ₩23,819 | -0.28% | 52.4만 |
|---|
| 2025.10.28 | ₩24,113 | ₩24,160 | ₩23,913 | ₩23,940 | -0.72% | 47.2만 |
|---|
| 2025.10.27 | ₩24,314 | ₩24,541 | ₩24,300 | ₩24,501 | +0.77% | 91.8만 |
|---|
| 2025.10.24 | ₩23,819 | ₩24,140 | ₩23,819 | ₩24,020 | +0.84% | 43.8만 |
|---|
| 2025.10.23 | ₩23,445 | ₩23,833 | ₩23,445 | ₩23,833 | +1.65% | 17만 |
|---|
| 2025.10.22 | ₩23,713 | ₩23,793 | ₩23,245 | ₩23,753 | +0.17% | 30만 |
|---|
| 2025.10.21 | ₩23,779 | ₩23,926 | ₩23,606 | ₩23,886 | +0.45% | 26.6만 |
|---|
| 2025.10.20 | ₩23,245 | ₩23,833 | ₩23,245 | ₩23,806 | +2.41% | 31.5만 |
|---|
| 2025.10.17 | ₩22,724 | ₩23,151 | ₩22,510 | ₩23,138 | +1.82% | 53.5만 |
|---|
| 2025.10.16 | ₩23,245 | ₩23,499 | ₩22,524 | ₩22,577 | -2.87% | 61.5만 |
|---|
| 2025.10.15 | ₩23,646 | ₩23,753 | ₩23,071 | ₩23,325 | -1.36% | 25.7만 |
|---|
| 2025.10.14 | ₩23,218 | ₩23,711 | ₩23,045 | ₩23,512 | +1.27% | 33.1만 |
|---|
| 2025.10.13 | ₩23,699 | ₩23,726 | ₩23,392 | ₩23,673 | -0.11% | 31.8만 |
|---|
| 2025.10.10 | ₩24,180 | ₩24,247 | ₩22,924 | ₩22,964 | -5.03% | 102.8만 |
|---|