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 | ₩22,123 | ₩22,376 | ₩22,123 | ₩22,256 | +0.60% | 27.4만 |
| 2026.10.08 | ₩22,149 | ₩22,296 | ₩22,043 | ₩22,123 | -0.12% | 29.1만 |
| 2026.10.07 | ₩22,043 | ₩22,163 | ₩22,029 | ₩22,096 | +0.24% | 26만 |
| 2026.10.06 | ₩21,962 | ₩22,216 | ₩21,962 | ₩22,189 | +1.03% | 39.6만 |
| 2026.10.05 | ₩21,922 | ₩22,229 | ₩21,765 | ₩21,962 | +0.18% | 55.9만 |
| 2026.10.02 | ₩22,029 | ₩22,029 | ₩21,749 | ₩21,922 | -0.48% | 21.9만 |
| 2026.10.01 | ₩21,856 | ₩21,909 | ₩21,642 | ₩21,856 | 0.00% | 40.6만 |
| 2026.09.30 | ₩21,749 | ₩22,083 | ₩21,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,856 |
| +0.49% |
| 26.4만 |
| 2026.09.29 | ₩21,829 | ₩21,997 | ₩21,575 | ₩21,722 | -0.49% | 40.6만 |
|---|
| 2026.09.28 | ₩22,016 | ₩22,109 | ₩21,762 | ₩21,816 | -0.91% | 35만 |
|---|
| 2026.09.25 | ₩22,163 | ₩22,200 | ₩21,842 | ₩22,123 | -0.18% | 34.4만 |
|---|
| 2026.09.24 | ₩22,496 | ₩22,523 | ₩22,403 | ₩22,456 | -0.18% | 44.7만 |
|---|
| 2026.09.23 | ₩22,670 | ₩22,683 | ₩22,536 | ₩22,630 | -0.18% | 47.6만 |
|---|
| 2026.09.22 | ₩22,456 | ₩22,683 | ₩22,456 | ₩22,630 | +0.77% | 25.6만 |
|---|
| 2026.09.21 | ₩22,363 | ₩22,496 | ₩22,363 | ₩22,483 | +0.54% | 24.7만 |
|---|
| 2026.09.18 | ₩22,403 | ₩22,536 | ₩22,296 | ₩22,296 | -0.48% | 44.8만 |
|---|
| 2026.09.17 | ₩22,310 | ₩22,523 | ₩22,310 | ₩22,430 | +0.54% | 31.2만 |
|---|
| 2026.09.16 | ₩22,430 | ₩22,496 | ₩22,056 | ₩22,203 | -1.01% | 30.1만 |
|---|
| 2026.09.15 | ₩22,483 | ₩22,483 | ₩22,296 | ₩22,430 | -0.24% | 27.7만 |
|---|
| 2026.09.14 | ₩22,296 | ₩22,470 | ₩22,177 | ₩22,470 | +0.78% | 33.2만 |
|---|
| 2026.09.11 | ₩22,296 | ₩22,456 | ₩22,269 | ₩22,390 | +0.42% | 38.6만 |
|---|
| 2026.09.10 | ₩22,069 | ₩22,269 | ₩22,055 | ₩22,189 | +0.54% | 26.5만 |
|---|
| 2026.09.09 | ₩22,149 | ₩22,283 | ₩22,056 | ₩22,109 | -0.18% | 29.9만 |
|---|
| 2026.09.08 | ₩22,203 | ₩22,256 | ₩22,029 | ₩22,056 | -0.66% | 30.4만 |
|---|
| 2026.09.04 | ₩22,176 | ₩22,281 | ₩22,136 | ₩22,256 | +0.36% | 29.8만 |
|---|
| 2026.09.03 | ₩22,123 | ₩22,269 | ₩22,109 | ₩22,243 | +0.54% | 37.6만 |
|---|
| 2026.09.02 | ₩21,802 | ₩22,149 | ₩21,802 | ₩22,096 | +1.35% | 36.8만 |
|---|
| 2026.09.01 | ₩21,829 | ₩22,024 | ₩21,829 | ₩21,856 | +0.12% | 26.9만 |
|---|
| 2026.08.31 | ₩21,896 | ₩22,016 | ₩21,816 | ₩22,016 | +0.55% | 43만 |
|---|
| 2026.08.28 | ₩21,936 | ₩21,949 | ₩21,789 | ₩21,842 | -0.43% | 29.9만 |
|---|
| 2026.08.27 | ₩21,575 | ₩21,949 | ₩21,575 | ₩21,949 | +1.73% | 34.2만 |
|---|
| 2026.08.26 | ₩21,669 | ₩21,709 | ₩21,575 | ₩21,669 | 0.00% | 28.2만 |
|---|
| 2026.08.25 | ₩22,069 | ₩22,135 | ₩21,922 | ₩22,002 | -0.30% | 35.6만 |
|---|
| 2026.08.24 | ₩21,949 | ₩22,136 | ₩21,949 | ₩22,056 | +0.49% | 41.7만 |
|---|
| 2026.08.21 | ₩22,069 | ₩22,176 | ₩22,002 | ₩22,123 | +0.24% | 25.2만 |
|---|
| 2026.08.20 | ₩21,762 | ₩22,056 | ₩21,762 | ₩22,016 | +1.17% | 33.6만 |
|---|
| 2026.08.19 | ₩21,909 | ₩21,949 | ₩21,802 | ₩21,856 | -0.24% | 32.4만 |
|---|
| 2026.08.18 | ₩21,829 | ₩21,949 | ₩21,829 | ₩21,909 | +0.37% | 18.6만 |
|---|
| 2026.08.17 | ₩21,856 | ₩21,962 | ₩21,789 | ₩21,909 | +0.24% | 29.6만 |
|---|
| 2026.08.14 | ₩21,762 | ₩21,856 | ₩21,749 | ₩21,829 | +0.31% | 13.7만 |
|---|
| 2026.08.13 | ₩21,642 | ₩21,829 | ₩21,642 | ₩21,749 | +0.49% | 23.7만 |
|---|
| 2026.08.12 | ₩21,575 | ₩21,789 | ₩21,575 | ₩21,682 | +0.50% | 34.9만 |
|---|
| 2026.08.11 | ₩21,428 | ₩21,629 | ₩21,428 | ₩21,589 | +0.75% | 17.6만 |
|---|
| 2026.08.10 | ₩21,281 | ₩21,615 | ₩21,281 | ₩21,535 | +1.19% | 30.1만 |
|---|
| 2026.08.07 | ₩21,281 | ₩21,402 | ₩21,228 | ₩21,362 | +0.38% | 23.4만 |
|---|
| 2026.08.06 | ₩21,095 | ₩21,295 | ₩21,095 | ₩21,281 | +0.89% | 23.9만 |
|---|
| 2026.08.05 | ₩21,068 | ₩21,228 | ₩21,041 | ₩21,201 | +0.63% | 20만 |
|---|
| 2026.08.04 | ₩21,055 | ₩21,121 | ₩21,028 | ₩21,055 | 0.00% | 18.5만 |
|---|
| 2026.08.03 | ₩21,028 | ₩21,131 | ₩20,934 | ₩21,055 | +0.13% | 21.6만 |
|---|
| 2026.07.31 | ₩21,068 | ₩21,108 | ₩20,781 | ₩21,108 | +0.19% | 19.6만 |
|---|
| 2026.07.30 | ₩20,774 | ₩20,948 | ₩20,694 | ₩20,868 | +0.45% | 22.6만 |
|---|
| 2026.07.29 | ₩21,014 | ₩21,014 | ₩20,547 | ₩20,547 | -2.22% | 70.2만 |
|---|
| 2026.07.28 | ₩21,215 | ₩21,215 | ₩20,854 | ₩21,014 | -0.94% | 27.2만 |
|---|
| 2026.07.27 | ₩21,522 | ₩21,522 | ₩21,175 | ₩21,295 | -1.05% | 39.8만 |
|---|
| 2026.07.24 | ₩21,362 | ₩21,549 | ₩21,322 | ₩21,388 | +0.13% | 25.7만 |
|---|
| 2026.07.23 | ₩21,602 | ₩21,611 | ₩21,295 | ₩21,455 | -0.68% | 30.9만 |
|---|
| 2026.07.22 | ₩21,682 | ₩21,749 | ₩21,655 | ₩21,695 | +0.06% | 12.9만 |
|---|
| 2026.07.21 | ₩21,495 | ₩21,715 | ₩21,455 | ₩21,695 | +0.93% | 14.6만 |
|---|
| 2026.07.20 | ₩21,562 | ₩21,615 | ₩21,402 | ₩21,442 | -0.56% | 20.8만 |
|---|
| 2026.07.17 | ₩21,375 | ₩21,549 | ₩21,268 | ₩21,455 | +0.37% | 24.8만 |
|---|
| 2026.07.16 | ₩21,709 | ₩21,762 | ₩21,562 | ₩21,562 | -0.68% | 16.5만 |
|---|
| 2026.07.15 | ₩21,642 | ₩21,802 | ₩21,615 | ₩21,775 | +0.62% | 18.4만 |
|---|
| 2026.07.14 | ₩21,682 | ₩21,722 | ₩21,609 | ₩21,642 | -0.18% | 14.9만 |
|---|
| 2026.07.13 | ₩21,602 | ₩21,649 | ₩21,522 | ₩21,549 | -0.25% | 22.9만 |
|---|
| 2026.07.10 | ₩21,549 | ₩21,695 | ₩21,482 | ₩21,642 | +0.43% | 16.5만 |
|---|
| 2026.07.09 | ₩21,375 | ₩21,562 | ₩21,362 | ₩21,535 | +0.75% | 17.9만 |
|---|
| 2026.07.08 | ₩21,362 | ₩21,508 | ₩21,241 | ₩21,388 | +0.13% | 17.6만 |
|---|
| 2026.07.07 | ₩21,562 | ₩21,615 | ₩21,462 | ₩21,495 | -0.31% | 17.6만 |
|---|
| 2026.07.06 | ₩21,362 | ₩21,642 | ₩21,362 | ₩21,615 | +1.19% | 25.5만 |
|---|
| 2026.07.02 | ₩21,241 | ₩21,522 | ₩21,241 | ₩21,362 | +0.57% | 27.3만 |
|---|
| 2026.07.01 | ₩21,308 | ₩21,482 | ₩21,308 | ₩21,348 | +0.19% | 16.3만 |
|---|
| 2026.06.30 | ₩21,228 | ₩21,467 | ₩21,228 | ₩21,415 | +0.88% | 32.4만 |
|---|
| 2026.06.29 | ₩21,108 | ₩21,322 | ₩21,028 | ₩21,268 | +0.76% | 33.6만 |
|---|
| 2026.06.26 | ₩20,948 | ₩21,068 | ₩20,802 | ₩20,948 | 0.00% | 23.1만 |
|---|
| 2026.06.25 | ₩21,228 | ₩21,322 | ₩20,961 | ₩21,014 | -1.01% | 45.7만 |
|---|
| 2026.06.24 | ₩21,375 | ₩21,535 | ₩21,255 | ₩21,468 | +0.44% | 35.7만 |
|---|
| 2026.06.23 | ₩21,375 | ₩21,508 | ₩21,308 | ₩21,388 | +0.06% | 32.9만 |
|---|
| 2026.06.22 | ₩21,602 | ₩21,825 | ₩21,589 | ₩21,682 | +0.37% | 20.3만 |
|---|
| 2026.06.18 | ₩21,522 | ₩21,722 | ₩21,522 | ₩21,615 | +0.43% | 14.6만 |
|---|
| 2026.06.17 | ₩21,629 | ₩21,762 | ₩21,415 | ₩21,522 | -0.49% | 19만 |
|---|
| 2026.06.16 | ₩21,495 | ₩21,789 | ₩21,495 | ₩21,695 | +0.93% | 27.1만 |
|---|
| 2026.06.15 | ₩21,362 | ₩21,762 | ₩21,362 | ₩21,749 | +1.81% | 45.5만 |
|---|
| 2026.06.12 | ₩21,001 | ₩21,308 | ₩21,001 | ₩21,295 | +1.40% | 18.4만 |
|---|
| 2026.06.11 | ₩20,801 | ₩21,195 | ₩20,747 | ₩21,055 | +1.22% | 27.1만 |
|---|
| 2026.06.10 | ₩20,961 | ₩21,135 | ₩20,814 | ₩20,854 | -0.51% | 36.1만 |
|---|
| 2026.06.09 | ₩21,362 | ₩21,415 | ₩20,841 | ₩21,148 | -1.00% | 41.8만 |
|---|
| 2026.06.08 | ₩21,228 | ₩21,442 | ₩21,228 | ₩21,295 | +0.31% | 30.9만 |
|---|
| 2026.06.05 | ₩21,362 | ₩21,522 | ₩21,108 | ₩21,188 | -0.81% | 42.7만 |
|---|
| 2026.06.04 | ₩21,362 | ₩21,629 | ₩21,362 | ₩21,615 | +1.19% | 44.9만 |
|---|
| 2026.06.03 | ₩21,415 | ₩21,471 | ₩21,388 | ₩21,388 | -0.12% | 25.7만 |
|---|
| 2026.06.02 | ₩21,375 | ₩21,455 | ₩21,348 | ₩21,415 | +0.19% | 31.4만 |
|---|
| 2026.06.01 | ₩21,415 | ₩21,522 | ₩21,362 | ₩21,375 | -0.19% | 41.7만 |
|---|
| 2026.05.29 | ₩21,295 | ₩21,455 | ₩21,295 | ₩21,415 | +0.56% | 27.4만 |
|---|
| 2026.05.28 | ₩21,188 | ₩21,402 | ₩21,188 | ₩21,362 | +0.82% | 25.3만 |
|---|
| 2026.05.27 | ₩21,322 | ₩21,348 | ₩21,175 | ₩21,188 | -0.63% | 26.9만 |
|---|
| 2026.05.26 | ₩21,362 | ₩21,452 | ₩21,268 | ₩21,268 | -0.44% | 30만 |
|---|
| 2026.05.22 | ₩21,522 | ₩21,615 | ₩21,495 | ₩21,602 | +0.37% | 20.5만 |
|---|
| 2026.05.21 | ₩21,362 | ₩21,522 | ₩21,362 | ₩21,495 | +0.63% | 21.9만 |
|---|
| 2026.05.20 | ₩21,322 | ₩21,455 | ₩21,322 | ₩21,388 | +0.31% | 16.3만 |
|---|
| 2026.05.19 | ₩21,295 | ₩21,428 | ₩21,268 | ₩21,335 | +0.19% | 20.7만 |
|---|
| 2026.05.18 | ₩21,248 | ₩21,428 | ₩21,161 | ₩21,375 | +0.60% | 34.7만 |
|---|
| 2026.05.15 | ₩21,175 | ₩21,346 | ₩21,175 | ₩21,308 | +0.63% | 16.8만 |
|---|
| 2026.05.14 | ₩21,308 | ₩21,402 | ₩21,281 | ₩21,308 | 0.00% | 23.6만 |
|---|
| 2026.05.13 | ₩21,322 | ₩21,362 | ₩21,268 | ₩21,281 | -0.19% | 23.3만 |
|---|
| 2026.05.12 | ₩21,135 | ₩21,355 | ₩21,135 | ₩21,322 | +0.88% | 33만 |
|---|
| 2026.05.11 | ₩21,148 | ₩21,241 | ₩21,148 | ₩21,175 | +0.13% | 39.2만 |
|---|
| 2026.05.08 | ₩21,014 | ₩21,228 | ₩21,014 | ₩21,148 | +0.64% | 25.7만 |
|---|
| 2026.05.07 | ₩21,148 | ₩21,188 | ₩21,108 | ₩21,161 | +0.06% | 35만 |
|---|
| 2026.05.06 | ₩21,228 | ₩21,233 | ₩21,095 | ₩21,135 | -0.44% | 43.8만 |
|---|
| 2026.05.05 | ₩21,175 | ₩21,255 | ₩21,175 | ₩21,175 | 0.00% | 38만 |
|---|
| 2026.05.04 | ₩21,068 | ₩21,268 | ₩21,068 | ₩21,135 | +0.32% | 60.3만 |
|---|
| 2026.05.01 | ₩21,255 | ₩21,335 | ₩21,175 | ₩21,175 | -0.38% | 43만 |
|---|
| 2026.04.30 | ₩21,055 | ₩21,281 | ₩21,055 | ₩21,255 | +0.95% | 67.2만 |
|---|
| 2026.04.29 | ₩21,201 | ₩21,255 | ₩21,117 | ₩21,241 | +0.19% | 36.4만 |
|---|
| 2026.04.28 | ₩20,961 | ₩21,175 | ₩20,961 | ₩21,148 | +0.89% | 29.4만 |
|---|
| 2026.04.27 | ₩20,948 | ₩21,128 | ₩20,948 | ₩21,095 | +0.70% | 36.3만 |
|---|
| 2026.04.24 | ₩21,375 | ₩21,455 | ₩21,335 | ₩21,415 | +0.19% | 30.5만 |
|---|
| 2026.04.23 | ₩21,295 | ₩21,415 | ₩21,215 | ₩21,362 | +0.31% | 25.5만 |
|---|
| 2026.04.22 | ₩21,268 | ₩21,402 | ₩21,268 | ₩21,362 | +0.44% | 23만 |
|---|
| 2026.04.21 | ₩21,281 | ₩21,302 | ₩21,188 | ₩21,241 | -0.19% | 24.3만 |
|---|
| 2026.04.20 | ₩21,188 | ₩21,322 | ₩21,188 | ₩21,268 | +0.38% | 23.6만 |
|---|
| 2026.04.17 | ₩21,428 | ₩21,482 | ₩21,228 | ₩21,268 | -0.75% | 34.9만 |
|---|
| 2026.04.16 | ₩21,348 | ₩21,415 | ₩21,241 | ₩21,348 | 0.00% | 28.1만 |
|---|
| 2026.04.15 | ₩21,468 | ₩21,468 | ₩21,268 | ₩21,348 | -0.56% | 21.7만 |
|---|
| 2026.04.14 | ₩21,295 | ₩21,428 | ₩21,241 | ₩21,388 | +0.44% | 67만 |
|---|
| 2026.04.13 | ₩20,961 | ₩21,281 | ₩20,961 | ₩21,228 | +1.27% | 30.8만 |
|---|
| 2026.04.10 | ₩21,175 | ₩21,201 | ₩21,001 | ₩21,028 | -0.69% | 30.4만 |
|---|
| 2026.04.09 | ₩20,828 | ₩21,161 | ₩20,828 | ₩21,161 | +1.60% | 34.6만 |
|---|
| 2026.04.08 | ₩21,161 | ₩21,175 | ₩20,801 | ₩21,014 | -0.69% | 45.5만 |
|---|
| 2026.04.07 | ₩20,828 | ₩20,854 | ₩20,480 | ₩20,667 | -0.77% | 24.9만 |
|---|
| 2026.04.06 | ₩20,641 | ₩20,854 | ₩20,627 | ₩20,694 | +0.26% | 40.7만 |
|---|
| 2026.04.02 | ₩20,494 | ₩20,681 | ₩20,387 | ₩20,667 | +0.85% | 36.2만 |
|---|
| 2026.04.01 | ₩20,627 | ₩20,681 | ₩20,507 | ₩20,547 | -0.39% | 26.4만 |
|---|
| 2026.03.31 | ₩20,427 | ₩20,547 | ₩20,265 | ₩20,480 | +0.26% | 46.1만 |
|---|
| 2026.03.30 | ₩20,360 | ₩20,434 | ₩20,107 | ₩20,173 | -0.92% | 43.6만 |
|---|
| 2026.03.27 | ₩20,347 | ₩20,427 | ₩20,173 | ₩20,280 | -0.33% | 102.1만 |
|---|
| 2026.03.26 | ₩20,948 | ₩20,948 | ₩20,414 | ₩20,427 | -2.49% | 47.8만 |
|---|
| 2026.03.25 | ₩21,175 | ₩21,322 | ₩21,068 | ₩21,241 | +0.32% | 50.2만 |
|---|
| 2026.03.24 | ₩21,028 | ₩21,215 | ₩20,908 | ₩21,108 | +0.38% | 42.3만 |
|---|
| 2026.03.23 | ₩21,322 | ₩21,415 | ₩21,095 | ₩21,095 | -1.06% | 40.9만 |
|---|
| 2026.03.20 | ₩21,308 | ₩21,375 | ₩21,068 | ₩21,095 | -1.00% | 46.1만 |
|---|
| 2026.03.19 | ₩21,161 | ₩21,426 | ₩21,121 | ₩21,362 | +0.95% | 32.3만 |
|---|
| 2026.03.18 | ₩21,388 | ₩21,546 | ₩21,268 | ₩21,295 | -0.44% | 47.3만 |
|---|
| 2026.03.17 | ₩21,615 | ₩21,615 | ₩21,468 | ₩21,549 | -0.31% | 16만 |
|---|
| 2026.03.16 | ₩21,228 | ₩21,468 | ₩21,228 | ₩21,455 | +1.07% | 32.4만 |
|---|
| 2026.03.13 | ₩21,428 | ₩21,428 | ₩21,188 | ₩21,188 | -1.12% | 22.1만 |
|---|
| 2026.03.12 | ₩21,175 | ₩21,428 | ₩21,175 | ₩21,228 | +0.25% | 31.1만 |
|---|
| 2026.03.11 | ₩21,495 | ₩21,508 | ₩21,328 | ₩21,402 | -0.43% | 37.3만 |
|---|
| 2026.03.10 | ₩21,695 | ₩21,695 | ₩21,375 | ₩21,442 | -1.17% | 59.9만 |
|---|
| 2026.03.09 | ₩21,161 | ₩21,694 | ₩21,161 | ₩21,629 | +2.21% | 54.2만 |
|---|
| 2026.03.06 | ₩21,468 | ₩21,528 | ₩21,322 | ₩21,415 | -0.25% | 72.5만 |
|---|
| 2026.03.05 | ₩21,762 | ₩21,856 | ₩21,542 | ₩21,642 | -0.55% | 65.5만 |
|---|
| 2026.03.04 | ₩21,962 | ₩22,002 | ₩21,722 | ₩21,856 | -0.49% | 67.3만 |
|---|
| 2026.03.03 | ₩21,829 | ₩22,029 | ₩21,535 | ₩22,016 | +0.86% | 88.2만 |
|---|
| 2026.03.02 | ₩21,922 | ₩22,350 | ₩21,842 | ₩22,350 | +1.95% | 50.5만 |
|---|
| 2026.02.27 | ₩22,296 | ₩22,403 | ₩22,136 | ₩22,203 | -0.42% | 54.1만 |
|---|
| 2026.02.26 | ₩22,670 | ₩22,670 | ₩22,268 | ₩22,496 | -0.77% | 31.1만 |
|---|
| 2026.02.25 | ₩22,363 | ₩22,610 | ₩22,363 | ₩22,496 | +0.60% | 30.1만 |
|---|
| 2026.02.24 | ₩22,216 | ₩22,342 | ₩21,949 | ₩22,229 | +0.06% | 39.6만 |
|---|
| 2026.02.23 | ₩22,710 | ₩22,804 | ₩22,316 | ₩22,390 | -1.41% | 60만 |
|---|
| 2026.02.20 | ₩22,603 | ₩22,817 | ₩22,403 | ₩22,710 | +0.47% | 43.3만 |
|---|
| 2026.02.19 | ₩22,590 | ₩22,650 | ₩22,416 | ₩22,536 | -0.24% | 70.2만 |
|---|
| 2026.02.18 | ₩22,697 | ₩22,944 | ₩22,563 | ₩22,617 | -0.35% | 40.1만 |
|---|
| 2026.02.17 | ₩22,496 | ₩22,804 | ₩22,203 | ₩22,630 | +0.59% | 58만 |
|---|
| 2026.02.13 | ₩22,697 | ₩22,910 | ₩22,423 | ₩22,617 | -0.35% | 61.7만 |
|---|
| 2026.02.12 | ₩23,124 | ₩23,284 | ₩22,657 | ₩22,723 | -1.73% | 43.1만 |
|---|
| 2026.02.11 | ₩23,351 | ₩23,364 | ₩22,937 | ₩23,111 | -1.03% | 25.3만 |
|---|
| 2026.02.10 | ₩23,351 | ₩23,351 | ₩23,164 | ₩23,164 | -0.80% | 30.5만 |
|---|
| 2026.02.09 | ₩22,964 | ₩23,364 | ₩22,964 | ₩23,338 | +1.63% | 60.5만 |
|---|
| 2026.02.06 | ₩22,697 | ₩23,097 | ₩22,697 | ₩22,990 | +1.29% | 55.6만 |
|---|
| 2026.02.05 | ₩22,630 | ₩22,816 | ₩22,336 | ₩22,536 | -0.41% | 105.8만 |
|---|
| 2026.02.04 | ₩23,164 | ₩23,216 | ₩22,630 | ₩23,030 | -0.58% | 68만 |
|---|
| 2026.02.03 | ₩23,498 | ₩23,548 | ₩22,844 | ₩23,164 | -1.42% | 57.2만 |
|---|
| 2026.02.02 | ₩23,244 | ₩23,544 | ₩23,231 | ₩23,498 | +1.09% | 30.5만 |
|---|
| 2026.01.30 | ₩23,364 | ₩23,498 | ₩23,164 | ₩23,244 | -0.51% | 44.4만 |
|---|
| 2026.01.29 | ₩23,618 | ₩23,618 | ₩23,030 | ₩23,431 | -0.79% | 57.9만 |
|---|
| 2026.01.28 | ₩23,658 | ₩23,658 | ₩23,391 | ₩23,551 | -0.45% | 42만 |
|---|
| 2026.01.27 | ₩23,698 | ₩23,711 | ₩23,524 | ₩23,538 | -0.68% | 30.2만 |
|---|
| 2026.01.26 | ₩23,898 | ₩24,065 | ₩23,882 | ₩23,965 | +0.28% | 42.9만 |
|---|
| 2026.01.23 | ₩23,912 | ₩23,958 | ₩23,774 | ₩23,805 | -0.45% | 47.9만 |
|---|
| 2026.01.22 | ₩23,872 | ₩23,945 | ₩23,711 | ₩23,872 | 0.00% | 33.4만 |
|---|
| 2026.01.21 | ₩23,137 | ₩23,805 | ₩23,084 | ₩23,698 | +2.42% | 89.2만 |
|---|
| 2026.01.20 | ₩23,498 | ₩23,498 | ₩22,910 | ₩22,977 | -2.22% | 119.1만 |
|---|
| 2026.01.16 | ₩24,032 | ₩24,032 | ₩23,805 | ₩23,872 | -0.67% | 23.2만 |
|---|
| 2026.01.15 | ₩23,791 | ₩24,072 | ₩23,791 | ₩23,925 | +0.56% | 43.8만 |
|---|
| 2026.01.14 | ₩23,805 | ₩23,805 | ₩23,438 | ₩23,711 | -0.39% | 49.1만 |
|---|
| 2026.01.13 | ₩23,978 | ₩24,045 | ₩23,767 | ₩23,818 | -0.67% | 35만 |
|---|
| 2026.01.12 | ₩23,832 | ₩24,005 | ₩23,725 | ₩24,005 | +0.73% | 39.6만 |
|---|
| 2026.01.09 | ₩23,685 | ₩23,978 | ₩23,671 | ₩23,912 | +0.96% | 39.4만 |
|---|
| 2026.01.08 | ₩23,698 | ₩23,765 | ₩23,610 | ₩23,685 | -0.06% | 34.7만 |
|---|
| 2026.01.07 | ₩23,698 | ₩23,872 | ₩23,645 | ₩23,698 | 0.00% | 37.6만 |
|---|
| 2026.01.06 | ₩23,538 | ₩23,765 | ₩23,518 | ₩23,685 | +0.62% | 54만 |
|---|
| 2026.01.05 | ₩23,431 | ₩23,671 | ₩23,431 | ₩23,538 | +0.46% | 81.9만 |
|---|
| 2026.01.02 | ₩23,471 | ₩23,666 | ₩23,444 | ₩23,444 | -0.11% | 38.6만 |
|---|
| 2025.12.31 | ₩23,578 | ₩23,631 | ₩23,431 | ₩23,444 | -0.57% | 46.1만 |
|---|
| 2025.12.30 | ₩23,498 | ₩23,738 | ₩23,498 | ₩23,578 | +0.34% | 58.1만 |
|---|
| 2025.12.29 | ₩23,444 | ₩23,625 | ₩23,444 | ₩23,578 | +0.57% | 80.7만 |
|---|
| 2025.12.26 | ₩23,578 | ₩23,685 | ₩23,498 | ₩23,565 | -0.06% | 31.9만 |
|---|
| 2025.12.24 | ₩23,511 | ₩23,678 | ₩23,498 | ₩23,538 | +0.11% | 27.6만 |
|---|
| 2025.12.23 | ₩23,484 | ₩23,631 | ₩23,484 | ₩23,551 | +0.28% | 60.1만 |
|---|
| 2025.12.22 | ₩23,898 | ₩23,965 | ₩23,765 | ₩23,925 | +0.11% | 37.4만 |
|---|
| 2025.12.19 | ₩23,551 | ₩23,765 | ₩23,482 | ₩23,765 | +0.91% | 28.6만 |
|---|
| 2025.12.18 | ₩23,297 | ₩23,658 | ₩23,297 | ₩23,551 | +1.09% | 38.4만 |
|---|
| 2025.12.17 | ₩23,498 | ₩23,524 | ₩23,284 | ₩23,338 | -0.68% | 35.2만 |
|---|
| 2025.12.16 | ₩23,324 | ₩23,551 | ₩23,310 | ₩23,538 | +0.92% | 23.1만 |
|---|
| 2025.12.15 | ₩23,498 | ₩23,498 | ₩23,297 | ₩23,418 | -0.34% | 35.4만 |
|---|
| 2025.12.12 | ₩23,565 | ₩23,565 | ₩23,204 | ₩23,418 | -0.62% | 29.2만 |
|---|
| 2025.12.11 | ₩23,391 | ₩23,618 | ₩23,391 | ₩23,565 | +0.74% | 27.7만 |
|---|
| 2025.12.10 | ₩23,177 | ₩23,565 | ₩23,151 | ₩23,524 | +1.50% | 25.5만 |
|---|
| 2025.12.09 | ₩23,257 | ₩23,364 | ₩23,217 | ₩23,217 | -0.17% | 21.8만 |
|---|
| 2025.12.08 | ₩23,484 | ₩23,498 | ₩23,231 | ₩23,364 | -0.51% | 28.5만 |
|---|
| 2025.12.05 | ₩23,404 | ₩23,565 | ₩23,364 | ₩23,418 | +0.06% | 36.3만 |
|---|
| 2025.12.04 | ₩23,431 | ₩23,498 | ₩23,324 | ₩23,458 | +0.11% | 33.9만 |
|---|
| 2025.12.03 | ₩23,364 | ₩23,498 | ₩23,319 | ₩23,444 | +0.34% | 44.4만 |
|---|
| 2025.12.02 | ₩23,364 | ₩23,471 | ₩23,311 | ₩23,391 | +0.11% | 28.7만 |
|---|
| 2025.12.01 | ₩23,071 | ₩23,444 | ₩23,071 | ₩23,231 | +0.69% | 47.9만 |
|---|
| 2025.11.28 | ₩23,364 | ₩23,698 | ₩23,204 | ₩23,271 | -0.40% | 41.6만 |
|---|
| 2025.11.26 | ₩23,271 | ₩23,538 | ₩23,177 | ₩23,364 | +0.40% | 49.7만 |
|---|
| 2025.11.25 | ₩22,777 | ₩23,271 | ₩22,630 | ₩23,257 | +2.11% | 37.6만 |
|---|
| 2025.11.24 | ₩22,483 | ₩23,097 | ₩22,483 | ₩23,030 | +2.43% | 63.6만 |
|---|
| 2025.11.21 | ₩22,136 | ₩22,443 | ₩21,655 | ₩22,283 | +0.66% | 104만 |
|---|
| 2025.11.20 | ₩23,338 | ₩23,631 | ₩22,283 | ₩22,323 | -4.35% | 89.4만 |
|---|
| 2025.11.19 | ₩22,910 | ₩23,164 | ₩22,663 | ₩22,924 | +0.06% | 38.9만 |
|---|
| 2025.11.18 | ₩22,857 | ₩23,097 | ₩22,516 | ₩22,737 | -0.53% | 50.9만 |
|---|
| 2025.11.17 | ₩23,244 | ₩23,471 | ₩22,910 | ₩23,057 | -0.80% | 44.3만 |
|---|
| 2025.11.14 | ₩23,097 | ₩23,551 | ₩23,097 | ₩23,364 | +1.16% | 31.5만 |
|---|
| 2025.11.13 | ₩23,698 | ₩23,798 | ₩23,264 | ₩23,391 | -1.30% | 52.2만 |
|---|
| 2025.11.12 | ₩23,885 | ₩23,952 | ₩23,698 | ₩23,698 | -0.78% | 21.8만 |
|---|
| 2025.11.11 | ₩23,671 | ₩23,925 | ₩23,671 | ₩23,725 | +0.23% | 32.9만 |
|---|
| 2025.11.10 | ₩23,471 | ₩23,845 | ₩23,378 | ₩23,738 | +1.14% | 122.6만 |
|---|
| 2025.11.07 | ₩23,164 | ₩23,231 | ₩22,790 | ₩23,191 | +0.12% | 54.4만 |
|---|
| 2025.11.06 | ₩23,565 | ₩23,591 | ₩23,191 | ₩23,217 | -1.47% | 29.7만 |
|---|
| 2025.11.05 | ₩23,324 | ₩23,606 | ₩23,257 | ₩23,538 | +0.92% | 32.5만 |
|---|
| 2025.11.04 | ₩23,364 | ₩23,524 | ₩23,231 | ₩23,324 | -0.17% | 32.9만 |
|---|
| 2025.11.03 | ₩23,711 | ₩23,832 | ₩23,502 | ₩23,671 | -0.17% | 35.7만 |
|---|
| 2025.10.31 | ₩23,898 | ₩23,968 | ₩23,534 | ₩23,671 | -0.95% | 36.5만 |
|---|
| 2025.10.30 | ₩23,858 | ₩23,978 | ₩23,651 | ₩23,711 | -0.62% | 40.7만 |
|---|
| 2025.10.29 | ₩23,872 | ₩24,152 | ₩23,698 | ₩23,805 | -0.28% | 52.4만 |
|---|
| 2025.10.28 | ₩24,099 | ₩24,145 | ₩23,898 | ₩23,925 | -0.72% | 47.2만 |
|---|
| 2025.10.27 | ₩24,299 | ₩24,526 | ₩24,285 | ₩24,486 | +0.77% | 91.8만 |
|---|
| 2025.10.24 | ₩23,805 | ₩24,125 | ₩23,805 | ₩24,005 | +0.84% | 43.8만 |
|---|
| 2025.10.23 | ₩23,431 | ₩23,818 | ₩23,431 | ₩23,818 | +1.65% | 17만 |
|---|
| 2025.10.22 | ₩23,698 | ₩23,778 | ₩23,231 | ₩23,738 | +0.17% | 30만 |
|---|
| 2025.10.21 | ₩23,765 | ₩23,912 | ₩23,591 | ₩23,872 | +0.45% | 26.6만 |
|---|
| 2025.10.20 | ₩23,231 | ₩23,818 | ₩23,231 | ₩23,791 | +2.41% | 31.5만 |
|---|
| 2025.10.17 | ₩22,710 | ₩23,137 | ₩22,496 | ₩23,124 | +1.82% | 53.5만 |
|---|
| 2025.10.16 | ₩23,231 | ₩23,484 | ₩22,510 | ₩22,563 | -2.87% | 61.5만 |
|---|
| 2025.10.15 | ₩23,631 | ₩23,738 | ₩23,057 | ₩23,311 | -1.36% | 25.7만 |
|---|
| 2025.10.14 | ₩23,204 | ₩23,697 | ₩23,030 | ₩23,498 | +1.27% | 33.1만 |
|---|
| 2025.10.13 | ₩23,685 | ₩23,711 | ₩23,378 | ₩23,658 | -0.11% | 31.8만 |
|---|
| 2025.10.10 | ₩24,165 | ₩24,232 | ₩22,910 | ₩22,950 | -5.03% | 102.8만 |
|---|