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 | ₩22,145 | ₩22,399 | ₩22,145 | ₩22,278 | +0.60% | 27.4만 |
| 2026.10.08 | ₩22,172 | ₩22,319 | ₩22,065 | ₩22,145 | -0.12% | 29.1만 |
| 2026.10.07 | ₩22,065 | ₩22,185 | ₩22,051 | ₩22,118 | +0.24% | 26만 |
| 2026.10.06 | ₩21,984 | ₩22,238 | ₩21,984 | ₩22,212 | +1.03% | 39.6만 |
| 2026.10.05 | ₩21,944 | ₩22,252 | ₩21,787 | ₩21,984 | +0.18% | 55.9만 |
| 2026.10.02 | ₩22,051 | ₩22,051 | ₩21,771 | ₩21,944 | -0.48% | 21.9만 |
| 2026.10.01 | ₩21,878 | ₩21,931 | ₩21,664 | ₩21,878 | 0.00% | 40.6만 |
| 2026.09.30 | ₩21,771 | ₩22,105 | ₩21,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,878 |
| +0.49% |
| 26.4만 |
| 2026.09.29 | ₩21,851 | ₩22,019 | ₩21,597 | ₩21,744 | -0.49% | 40.6만 |
|---|
| 2026.09.28 | ₩22,038 | ₩22,131 | ₩21,784 | ₩21,837 | -0.91% | 35만 |
|---|
| 2026.09.25 | ₩22,185 | ₩22,222 | ₩21,864 | ₩22,145 | -0.18% | 34.4만 |
|---|
| 2026.09.24 | ₩22,519 | ₩22,546 | ₩22,425 | ₩22,479 | -0.18% | 44.7만 |
|---|
| 2026.09.23 | ₩22,693 | ₩22,706 | ₩22,559 | ₩22,653 | -0.18% | 47.6만 |
|---|
| 2026.09.22 | ₩22,479 | ₩22,706 | ₩22,479 | ₩22,653 | +0.77% | 25.6만 |
|---|
| 2026.09.21 | ₩22,385 | ₩22,519 | ₩22,385 | ₩22,506 | +0.54% | 24.7만 |
|---|
| 2026.09.18 | ₩22,425 | ₩22,559 | ₩22,319 | ₩22,319 | -0.48% | 44.8만 |
|---|
| 2026.09.17 | ₩22,332 | ₩22,546 | ₩22,332 | ₩22,452 | +0.54% | 31.2만 |
|---|
| 2026.09.16 | ₩22,452 | ₩22,519 | ₩22,078 | ₩22,225 | -1.01% | 30.1만 |
|---|
| 2026.09.15 | ₩22,506 | ₩22,506 | ₩22,319 | ₩22,452 | -0.24% | 27.7만 |
|---|
| 2026.09.14 | ₩22,319 | ₩22,492 | ₩22,200 | ₩22,492 | +0.78% | 33.2만 |
|---|
| 2026.09.11 | ₩22,319 | ₩22,479 | ₩22,292 | ₩22,412 | +0.42% | 38.6만 |
|---|
| 2026.09.10 | ₩22,091 | ₩22,292 | ₩22,077 | ₩22,212 | +0.54% | 26.5만 |
|---|
| 2026.09.09 | ₩22,172 | ₩22,305 | ₩22,078 | ₩22,131 | -0.18% | 29.9만 |
|---|
| 2026.09.08 | ₩22,225 | ₩22,278 | ₩22,051 | ₩22,078 | -0.66% | 30.4만 |
|---|
| 2026.09.04 | ₩22,198 | ₩22,304 | ₩22,158 | ₩22,278 | +0.36% | 29.8만 |
|---|
| 2026.09.03 | ₩22,145 | ₩22,292 | ₩22,131 | ₩22,265 | +0.54% | 37.6만 |
|---|
| 2026.09.02 | ₩21,824 | ₩22,172 | ₩21,824 | ₩22,118 | +1.35% | 36.8만 |
|---|
| 2026.09.01 | ₩21,851 | ₩22,046 | ₩21,851 | ₩21,878 | +0.12% | 26.9만 |
|---|
| 2026.08.31 | ₩21,918 | ₩22,038 | ₩21,837 | ₩22,038 | +0.55% | 43만 |
|---|
| 2026.08.28 | ₩21,958 | ₩21,971 | ₩21,811 | ₩21,864 | -0.43% | 29.9만 |
|---|
| 2026.08.27 | ₩21,597 | ₩21,971 | ₩21,597 | ₩21,971 | +1.73% | 34.2만 |
|---|
| 2026.08.26 | ₩21,690 | ₩21,731 | ₩21,597 | ₩21,690 | 0.00% | 28.2만 |
|---|
| 2026.08.25 | ₩22,091 | ₩22,157 | ₩21,944 | ₩22,025 | -0.30% | 35.6만 |
|---|
| 2026.08.24 | ₩21,971 | ₩22,158 | ₩21,971 | ₩22,078 | +0.49% | 41.7만 |
|---|
| 2026.08.21 | ₩22,091 | ₩22,198 | ₩22,025 | ₩22,145 | +0.24% | 25.2만 |
|---|
| 2026.08.20 | ₩21,784 | ₩22,078 | ₩21,784 | ₩22,038 | +1.17% | 33.6만 |
|---|
| 2026.08.19 | ₩21,931 | ₩21,971 | ₩21,824 | ₩21,878 | -0.24% | 32.4만 |
|---|
| 2026.08.18 | ₩21,851 | ₩21,971 | ₩21,851 | ₩21,931 | +0.37% | 18.6만 |
|---|
| 2026.08.17 | ₩21,878 | ₩21,984 | ₩21,811 | ₩21,931 | +0.24% | 29.6만 |
|---|
| 2026.08.14 | ₩21,784 | ₩21,878 | ₩21,771 | ₩21,851 | +0.31% | 13.7만 |
|---|
| 2026.08.13 | ₩21,664 | ₩21,851 | ₩21,664 | ₩21,771 | +0.49% | 23.7만 |
|---|
| 2026.08.12 | ₩21,597 | ₩21,811 | ₩21,597 | ₩21,704 | +0.50% | 34.9만 |
|---|
| 2026.08.11 | ₩21,450 | ₩21,650 | ₩21,450 | ₩21,610 | +0.75% | 17.6만 |
|---|
| 2026.08.10 | ₩21,303 | ₩21,637 | ₩21,303 | ₩21,557 | +1.19% | 30.1만 |
|---|
| 2026.08.07 | ₩21,303 | ₩21,423 | ₩21,249 | ₩21,383 | +0.38% | 23.4만 |
|---|
| 2026.08.06 | ₩21,116 | ₩21,316 | ₩21,116 | ₩21,303 | +0.89% | 23.9만 |
|---|
| 2026.08.05 | ₩21,089 | ₩21,249 | ₩21,062 | ₩21,223 | +0.63% | 20만 |
|---|
| 2026.08.04 | ₩21,076 | ₩21,142 | ₩21,049 | ₩21,076 | 0.00% | 18.5만 |
|---|
| 2026.08.03 | ₩21,049 | ₩21,152 | ₩20,955 | ₩21,076 | +0.13% | 21.6만 |
|---|
| 2026.07.31 | ₩21,089 | ₩21,129 | ₩20,802 | ₩21,129 | +0.19% | 19.6만 |
|---|
| 2026.07.30 | ₩20,795 | ₩20,969 | ₩20,715 | ₩20,889 | +0.45% | 22.6만 |
|---|
| 2026.07.29 | ₩21,036 | ₩21,036 | ₩20,568 | ₩20,568 | -2.22% | 70.2만 |
|---|
| 2026.07.28 | ₩21,236 | ₩21,236 | ₩20,875 | ₩21,036 | -0.94% | 27.2만 |
|---|
| 2026.07.27 | ₩21,543 | ₩21,543 | ₩21,196 | ₩21,316 | -1.05% | 39.8만 |
|---|
| 2026.07.24 | ₩21,383 | ₩21,570 | ₩21,343 | ₩21,410 | +0.13% | 25.7만 |
|---|
| 2026.07.23 | ₩21,624 | ₩21,633 | ₩21,316 | ₩21,477 | -0.68% | 30.9만 |
|---|
| 2026.07.22 | ₩21,704 | ₩21,771 | ₩21,677 | ₩21,717 | +0.06% | 12.9만 |
|---|
| 2026.07.21 | ₩21,517 | ₩21,737 | ₩21,477 | ₩21,717 | +0.93% | 14.6만 |
|---|
| 2026.07.20 | ₩21,584 | ₩21,637 | ₩21,423 | ₩21,463 | -0.56% | 20.8만 |
|---|
| 2026.07.17 | ₩21,396 | ₩21,570 | ₩21,289 | ₩21,477 | +0.37% | 24.8만 |
|---|
| 2026.07.16 | ₩21,731 | ₩21,784 | ₩21,584 | ₩21,584 | -0.68% | 16.5만 |
|---|
| 2026.07.15 | ₩21,664 | ₩21,824 | ₩21,637 | ₩21,797 | +0.62% | 18.4만 |
|---|
| 2026.07.14 | ₩21,704 | ₩21,744 | ₩21,630 | ₩21,664 | -0.18% | 14.9만 |
|---|
| 2026.07.13 | ₩21,624 | ₩21,670 | ₩21,543 | ₩21,570 | -0.25% | 22.9만 |
|---|
| 2026.07.10 | ₩21,570 | ₩21,717 | ₩21,503 | ₩21,664 | +0.43% | 16.5만 |
|---|
| 2026.07.09 | ₩21,396 | ₩21,584 | ₩21,383 | ₩21,557 | +0.75% | 17.9만 |
|---|
| 2026.07.08 | ₩21,383 | ₩21,530 | ₩21,263 | ₩21,410 | +0.13% | 17.6만 |
|---|
| 2026.07.07 | ₩21,584 | ₩21,637 | ₩21,483 | ₩21,517 | -0.31% | 17.6만 |
|---|
| 2026.07.06 | ₩21,383 | ₩21,664 | ₩21,383 | ₩21,637 | +1.19% | 25.5만 |
|---|
| 2026.07.02 | ₩21,263 | ₩21,543 | ₩21,263 | ₩21,383 | +0.57% | 27.3만 |
|---|
| 2026.07.01 | ₩21,330 | ₩21,503 | ₩21,330 | ₩21,370 | +0.19% | 16.3만 |
|---|
| 2026.06.30 | ₩21,249 | ₩21,489 | ₩21,249 | ₩21,436 | +0.88% | 32.4만 |
|---|
| 2026.06.29 | ₩21,129 | ₩21,343 | ₩21,049 | ₩21,289 | +0.76% | 33.6만 |
|---|
| 2026.06.26 | ₩20,969 | ₩21,089 | ₩20,823 | ₩20,969 | 0.00% | 23.1만 |
|---|
| 2026.06.25 | ₩21,249 | ₩21,343 | ₩20,982 | ₩21,036 | -1.01% | 45.7만 |
|---|
| 2026.06.24 | ₩21,396 | ₩21,557 | ₩21,276 | ₩21,490 | +0.44% | 35.7만 |
|---|
| 2026.06.23 | ₩21,396 | ₩21,530 | ₩21,330 | ₩21,410 | +0.06% | 32.9만 |
|---|
| 2026.06.22 | ₩21,624 | ₩21,847 | ₩21,610 | ₩21,704 | +0.37% | 20.3만 |
|---|
| 2026.06.18 | ₩21,543 | ₩21,744 | ₩21,543 | ₩21,637 | +0.43% | 14.6만 |
|---|
| 2026.06.17 | ₩21,650 | ₩21,784 | ₩21,436 | ₩21,543 | -0.49% | 19만 |
|---|
| 2026.06.16 | ₩21,517 | ₩21,811 | ₩21,517 | ₩21,717 | +0.93% | 27.1만 |
|---|
| 2026.06.15 | ₩21,383 | ₩21,784 | ₩21,383 | ₩21,771 | +1.81% | 45.5만 |
|---|
| 2026.06.12 | ₩21,022 | ₩21,330 | ₩21,022 | ₩21,316 | +1.40% | 18.4만 |
|---|
| 2026.06.11 | ₩20,822 | ₩21,216 | ₩20,768 | ₩21,076 | +1.22% | 27.1만 |
|---|
| 2026.06.10 | ₩20,982 | ₩21,156 | ₩20,835 | ₩20,875 | -0.51% | 36.1만 |
|---|
| 2026.06.09 | ₩21,383 | ₩21,436 | ₩20,862 | ₩21,169 | -1.00% | 41.8만 |
|---|
| 2026.06.08 | ₩21,249 | ₩21,463 | ₩21,249 | ₩21,316 | +0.31% | 30.9만 |
|---|
| 2026.06.05 | ₩21,383 | ₩21,543 | ₩21,129 | ₩21,209 | -0.81% | 42.7만 |
|---|
| 2026.06.04 | ₩21,383 | ₩21,650 | ₩21,383 | ₩21,637 | +1.19% | 44.9만 |
|---|
| 2026.06.03 | ₩21,436 | ₩21,493 | ₩21,410 | ₩21,410 | -0.12% | 25.7만 |
|---|
| 2026.06.02 | ₩21,396 | ₩21,477 | ₩21,370 | ₩21,436 | +0.19% | 31.4만 |
|---|
| 2026.06.01 | ₩21,436 | ₩21,543 | ₩21,383 | ₩21,396 | -0.19% | 41.7만 |
|---|
| 2026.05.29 | ₩21,316 | ₩21,477 | ₩21,316 | ₩21,436 | +0.56% | 27.4만 |
|---|
| 2026.05.28 | ₩21,209 | ₩21,423 | ₩21,209 | ₩21,383 | +0.82% | 25.3만 |
|---|
| 2026.05.27 | ₩21,343 | ₩21,370 | ₩21,196 | ₩21,209 | -0.63% | 26.9만 |
|---|
| 2026.05.26 | ₩21,383 | ₩21,474 | ₩21,289 | ₩21,289 | -0.44% | 30만 |
|---|
| 2026.05.22 | ₩21,543 | ₩21,637 | ₩21,517 | ₩21,624 | +0.37% | 20.5만 |
|---|
| 2026.05.21 | ₩21,383 | ₩21,543 | ₩21,383 | ₩21,517 | +0.63% | 21.9만 |
|---|
| 2026.05.20 | ₩21,343 | ₩21,477 | ₩21,343 | ₩21,410 | +0.31% | 16.3만 |
|---|
| 2026.05.19 | ₩21,316 | ₩21,450 | ₩21,289 | ₩21,356 | +0.19% | 20.7만 |
|---|
| 2026.05.18 | ₩21,269 | ₩21,450 | ₩21,183 | ₩21,396 | +0.60% | 34.7만 |
|---|
| 2026.05.15 | ₩21,196 | ₩21,367 | ₩21,196 | ₩21,330 | +0.63% | 16.8만 |
|---|
| 2026.05.14 | ₩21,330 | ₩21,423 | ₩21,303 | ₩21,330 | 0.00% | 23.6만 |
|---|
| 2026.05.13 | ₩21,343 | ₩21,383 | ₩21,289 | ₩21,303 | -0.19% | 23.3만 |
|---|
| 2026.05.12 | ₩21,156 | ₩21,376 | ₩21,156 | ₩21,343 | +0.88% | 33만 |
|---|
| 2026.05.11 | ₩21,169 | ₩21,263 | ₩21,169 | ₩21,196 | +0.13% | 39.2만 |
|---|
| 2026.05.08 | ₩21,036 | ₩21,249 | ₩21,036 | ₩21,169 | +0.64% | 25.7만 |
|---|
| 2026.05.07 | ₩21,169 | ₩21,209 | ₩21,129 | ₩21,183 | +0.06% | 35만 |
|---|
| 2026.05.06 | ₩21,249 | ₩21,255 | ₩21,116 | ₩21,156 | -0.44% | 43.8만 |
|---|
| 2026.05.05 | ₩21,196 | ₩21,276 | ₩21,196 | ₩21,196 | 0.00% | 38만 |
|---|
| 2026.05.04 | ₩21,089 | ₩21,289 | ₩21,089 | ₩21,156 | +0.32% | 60.3만 |
|---|
| 2026.05.01 | ₩21,276 | ₩21,356 | ₩21,196 | ₩21,196 | -0.38% | 43만 |
|---|
| 2026.04.30 | ₩21,076 | ₩21,303 | ₩21,076 | ₩21,276 | +0.95% | 67.2만 |
|---|
| 2026.04.29 | ₩21,223 | ₩21,276 | ₩21,138 | ₩21,263 | +0.19% | 36.4만 |
|---|
| 2026.04.28 | ₩20,982 | ₩21,196 | ₩20,982 | ₩21,169 | +0.89% | 29.4만 |
|---|
| 2026.04.27 | ₩20,969 | ₩21,149 | ₩20,969 | ₩21,116 | +0.70% | 36.3만 |
|---|
| 2026.04.24 | ₩21,396 | ₩21,477 | ₩21,356 | ₩21,436 | +0.19% | 30.5만 |
|---|
| 2026.04.23 | ₩21,316 | ₩21,436 | ₩21,236 | ₩21,383 | +0.31% | 25.5만 |
|---|
| 2026.04.22 | ₩21,289 | ₩21,423 | ₩21,289 | ₩21,383 | +0.44% | 23만 |
|---|
| 2026.04.21 | ₩21,303 | ₩21,323 | ₩21,209 | ₩21,263 | -0.19% | 24.3만 |
|---|
| 2026.04.20 | ₩21,209 | ₩21,343 | ₩21,209 | ₩21,289 | +0.38% | 23.6만 |
|---|
| 2026.04.17 | ₩21,450 | ₩21,503 | ₩21,249 | ₩21,289 | -0.75% | 34.9만 |
|---|
| 2026.04.16 | ₩21,370 | ₩21,436 | ₩21,263 | ₩21,370 | 0.00% | 28.1만 |
|---|
| 2026.04.15 | ₩21,490 | ₩21,490 | ₩21,289 | ₩21,370 | -0.56% | 21.7만 |
|---|
| 2026.04.14 | ₩21,316 | ₩21,450 | ₩21,263 | ₩21,410 | +0.44% | 67만 |
|---|
| 2026.04.13 | ₩20,982 | ₩21,303 | ₩20,982 | ₩21,249 | +1.27% | 30.8만 |
|---|
| 2026.04.10 | ₩21,196 | ₩21,223 | ₩21,022 | ₩21,049 | -0.69% | 30.4만 |
|---|
| 2026.04.09 | ₩20,848 | ₩21,183 | ₩20,848 | ₩21,183 | +1.60% | 34.6만 |
|---|
| 2026.04.08 | ₩21,183 | ₩21,196 | ₩20,822 | ₩21,036 | -0.69% | 45.5만 |
|---|
| 2026.04.07 | ₩20,848 | ₩20,875 | ₩20,501 | ₩20,688 | -0.77% | 24.9만 |
|---|
| 2026.04.06 | ₩20,661 | ₩20,875 | ₩20,648 | ₩20,715 | +0.26% | 40.7만 |
|---|
| 2026.04.02 | ₩20,514 | ₩20,701 | ₩20,407 | ₩20,688 | +0.85% | 36.2만 |
|---|
| 2026.04.01 | ₩20,648 | ₩20,701 | ₩20,528 | ₩20,568 | -0.39% | 26.4만 |
|---|
| 2026.03.31 | ₩20,448 | ₩20,568 | ₩20,286 | ₩20,501 | +0.26% | 46.1만 |
|---|
| 2026.03.30 | ₩20,381 | ₩20,454 | ₩20,127 | ₩20,194 | -0.92% | 43.6만 |
|---|
| 2026.03.27 | ₩20,367 | ₩20,448 | ₩20,194 | ₩20,301 | -0.33% | 102.1만 |
|---|
| 2026.03.26 | ₩20,969 | ₩20,969 | ₩20,434 | ₩20,448 | -2.49% | 47.8만 |
|---|
| 2026.03.25 | ₩21,196 | ₩21,343 | ₩21,089 | ₩21,263 | +0.32% | 50.2만 |
|---|
| 2026.03.24 | ₩21,049 | ₩21,236 | ₩20,929 | ₩21,129 | +0.38% | 42.3만 |
|---|
| 2026.03.23 | ₩21,343 | ₩21,436 | ₩21,116 | ₩21,116 | -1.06% | 40.9만 |
|---|
| 2026.03.20 | ₩21,330 | ₩21,396 | ₩21,089 | ₩21,116 | -1.00% | 46.1만 |
|---|
| 2026.03.19 | ₩21,183 | ₩21,447 | ₩21,142 | ₩21,383 | +0.95% | 32.3만 |
|---|
| 2026.03.18 | ₩21,410 | ₩21,567 | ₩21,289 | ₩21,316 | -0.44% | 47.3만 |
|---|
| 2026.03.17 | ₩21,637 | ₩21,637 | ₩21,490 | ₩21,570 | -0.31% | 16만 |
|---|
| 2026.03.16 | ₩21,249 | ₩21,490 | ₩21,249 | ₩21,477 | +1.07% | 32.4만 |
|---|
| 2026.03.13 | ₩21,450 | ₩21,450 | ₩21,209 | ₩21,209 | -1.12% | 22.1만 |
|---|
| 2026.03.12 | ₩21,196 | ₩21,450 | ₩21,196 | ₩21,249 | +0.25% | 31.1만 |
|---|
| 2026.03.11 | ₩21,517 | ₩21,530 | ₩21,350 | ₩21,423 | -0.43% | 37.3만 |
|---|
| 2026.03.10 | ₩21,717 | ₩21,717 | ₩21,396 | ₩21,463 | -1.17% | 59.9만 |
|---|
| 2026.03.09 | ₩21,183 | ₩21,716 | ₩21,183 | ₩21,650 | +2.21% | 54.2만 |
|---|
| 2026.03.06 | ₩21,490 | ₩21,550 | ₩21,343 | ₩21,436 | -0.25% | 72.5만 |
|---|
| 2026.03.05 | ₩21,784 | ₩21,878 | ₩21,563 | ₩21,664 | -0.55% | 65.5만 |
|---|
| 2026.03.04 | ₩21,984 | ₩22,025 | ₩21,744 | ₩21,878 | -0.49% | 67.3만 |
|---|
| 2026.03.03 | ₩21,851 | ₩22,051 | ₩21,557 | ₩22,038 | +0.86% | 88.2만 |
|---|
| 2026.03.02 | ₩21,944 | ₩22,372 | ₩21,864 | ₩22,372 | +1.95% | 50.5만 |
|---|
| 2026.02.27 | ₩22,319 | ₩22,425 | ₩22,158 | ₩22,225 | -0.42% | 54.1만 |
|---|
| 2026.02.26 | ₩22,693 | ₩22,693 | ₩22,290 | ₩22,519 | -0.77% | 31.1만 |
|---|
| 2026.02.25 | ₩22,385 | ₩22,633 | ₩22,385 | ₩22,519 | +0.60% | 30.1만 |
|---|
| 2026.02.24 | ₩22,238 | ₩22,364 | ₩21,971 | ₩22,252 | +0.06% | 39.6만 |
|---|
| 2026.02.23 | ₩22,733 | ₩22,826 | ₩22,339 | ₩22,412 | -1.41% | 60만 |
|---|
| 2026.02.20 | ₩22,626 | ₩22,840 | ₩22,425 | ₩22,733 | +0.47% | 43.3만 |
|---|
| 2026.02.19 | ₩22,613 | ₩22,673 | ₩22,439 | ₩22,559 | -0.24% | 70.2만 |
|---|
| 2026.02.18 | ₩22,719 | ₩22,967 | ₩22,586 | ₩22,639 | -0.35% | 40.1만 |
|---|
| 2026.02.17 | ₩22,519 | ₩22,826 | ₩22,225 | ₩22,653 | +0.59% | 58만 |
|---|
| 2026.02.13 | ₩22,719 | ₩22,933 | ₩22,446 | ₩22,639 | -0.35% | 61.7만 |
|---|
| 2026.02.12 | ₩23,147 | ₩23,308 | ₩22,679 | ₩22,746 | -1.73% | 43.1만 |
|---|
| 2026.02.11 | ₩23,374 | ₩23,388 | ₩22,960 | ₩23,134 | -1.03% | 25.3만 |
|---|
| 2026.02.10 | ₩23,374 | ₩23,374 | ₩23,187 | ₩23,187 | -0.80% | 30.5만 |
|---|
| 2026.02.09 | ₩22,987 | ₩23,388 | ₩22,987 | ₩23,361 | +1.63% | 60.5만 |
|---|
| 2026.02.06 | ₩22,719 | ₩23,120 | ₩22,719 | ₩23,013 | +1.29% | 55.6만 |
|---|
| 2026.02.05 | ₩22,653 | ₩22,838 | ₩22,359 | ₩22,559 | -0.41% | 105.8만 |
|---|
| 2026.02.04 | ₩23,187 | ₩23,239 | ₩22,653 | ₩23,054 | -0.58% | 68만 |
|---|
| 2026.02.03 | ₩23,521 | ₩23,572 | ₩22,866 | ₩23,187 | -1.42% | 57.2만 |
|---|
| 2026.02.02 | ₩23,267 | ₩23,568 | ₩23,254 | ₩23,521 | +1.09% | 30.5만 |
|---|
| 2026.01.30 | ₩23,388 | ₩23,521 | ₩23,187 | ₩23,267 | -0.51% | 44.4만 |
|---|
| 2026.01.29 | ₩23,642 | ₩23,642 | ₩23,054 | ₩23,455 | -0.79% | 57.9만 |
|---|
| 2026.01.28 | ₩23,682 | ₩23,682 | ₩23,414 | ₩23,575 | -0.45% | 42만 |
|---|
| 2026.01.27 | ₩23,722 | ₩23,735 | ₩23,548 | ₩23,561 | -0.68% | 30.2만 |
|---|
| 2026.01.26 | ₩23,922 | ₩24,089 | ₩23,906 | ₩23,989 | +0.28% | 42.9만 |
|---|
| 2026.01.23 | ₩23,936 | ₩23,982 | ₩23,798 | ₩23,829 | -0.45% | 47.9만 |
|---|
| 2026.01.22 | ₩23,896 | ₩23,969 | ₩23,735 | ₩23,896 | 0.00% | 33.4만 |
|---|
| 2026.01.21 | ₩23,161 | ₩23,829 | ₩23,107 | ₩23,722 | +2.42% | 89.2만 |
|---|
| 2026.01.20 | ₩23,521 | ₩23,521 | ₩22,933 | ₩23,000 | -2.22% | 119.1만 |
|---|
| 2026.01.16 | ₩24,056 | ₩24,056 | ₩23,829 | ₩23,896 | -0.67% | 23.2만 |
|---|
| 2026.01.15 | ₩23,815 | ₩24,096 | ₩23,815 | ₩23,949 | +0.56% | 43.8만 |
|---|
| 2026.01.14 | ₩23,829 | ₩23,829 | ₩23,461 | ₩23,735 | -0.39% | 49.1만 |
|---|
| 2026.01.13 | ₩24,002 | ₩24,069 | ₩23,791 | ₩23,842 | -0.67% | 35만 |
|---|
| 2026.01.12 | ₩23,855 | ₩24,029 | ₩23,749 | ₩24,029 | +0.73% | 39.6만 |
|---|
| 2026.01.09 | ₩23,708 | ₩24,002 | ₩23,695 | ₩23,936 | +0.96% | 39.4만 |
|---|
| 2026.01.08 | ₩23,722 | ₩23,789 | ₩23,634 | ₩23,708 | -0.06% | 34.7만 |
|---|
| 2026.01.07 | ₩23,722 | ₩23,896 | ₩23,668 | ₩23,722 | 0.00% | 37.6만 |
|---|
| 2026.01.06 | ₩23,561 | ₩23,789 | ₩23,541 | ₩23,708 | +0.62% | 54만 |
|---|
| 2026.01.05 | ₩23,455 | ₩23,695 | ₩23,455 | ₩23,561 | +0.46% | 81.9만 |
|---|
| 2026.01.02 | ₩23,495 | ₩23,690 | ₩23,468 | ₩23,468 | -0.11% | 38.6만 |
|---|
| 2025.12.31 | ₩23,602 | ₩23,655 | ₩23,455 | ₩23,468 | -0.57% | 46.1만 |
|---|
| 2025.12.30 | ₩23,521 | ₩23,762 | ₩23,521 | ₩23,602 | +0.34% | 58.1만 |
|---|
| 2025.12.29 | ₩23,468 | ₩23,648 | ₩23,468 | ₩23,602 | +0.57% | 80.7만 |
|---|
| 2025.12.26 | ₩23,602 | ₩23,708 | ₩23,521 | ₩23,588 | -0.06% | 31.9만 |
|---|
| 2025.12.24 | ₩23,535 | ₩23,702 | ₩23,521 | ₩23,561 | +0.11% | 27.6만 |
|---|
| 2025.12.23 | ₩23,508 | ₩23,655 | ₩23,508 | ₩23,575 | +0.28% | 60.1만 |
|---|
| 2025.12.22 | ₩23,922 | ₩23,989 | ₩23,789 | ₩23,949 | +0.11% | 37.4만 |
|---|
| 2025.12.19 | ₩23,575 | ₩23,789 | ₩23,505 | ₩23,789 | +0.91% | 28.6만 |
|---|
| 2025.12.18 | ₩23,321 | ₩23,682 | ₩23,321 | ₩23,575 | +1.09% | 38.4만 |
|---|
| 2025.12.17 | ₩23,521 | ₩23,548 | ₩23,308 | ₩23,361 | -0.68% | 35.2만 |
|---|
| 2025.12.16 | ₩23,348 | ₩23,575 | ₩23,333 | ₩23,561 | +0.92% | 23.1만 |
|---|
| 2025.12.15 | ₩23,521 | ₩23,521 | ₩23,321 | ₩23,441 | -0.34% | 35.4만 |
|---|
| 2025.12.12 | ₩23,588 | ₩23,588 | ₩23,227 | ₩23,441 | -0.62% | 29.2만 |
|---|
| 2025.12.11 | ₩23,414 | ₩23,642 | ₩23,414 | ₩23,588 | +0.74% | 27.7만 |
|---|
| 2025.12.10 | ₩23,201 | ₩23,588 | ₩23,174 | ₩23,548 | +1.50% | 25.5만 |
|---|
| 2025.12.09 | ₩23,281 | ₩23,388 | ₩23,241 | ₩23,241 | -0.17% | 21.8만 |
|---|
| 2025.12.08 | ₩23,508 | ₩23,521 | ₩23,254 | ₩23,388 | -0.51% | 28.5만 |
|---|
| 2025.12.05 | ₩23,428 | ₩23,588 | ₩23,388 | ₩23,441 | +0.06% | 36.3만 |
|---|
| 2025.12.04 | ₩23,455 | ₩23,521 | ₩23,348 | ₩23,481 | +0.11% | 33.9만 |
|---|
| 2025.12.03 | ₩23,388 | ₩23,521 | ₩23,342 | ₩23,468 | +0.34% | 44.4만 |
|---|
| 2025.12.02 | ₩23,388 | ₩23,495 | ₩23,334 | ₩23,414 | +0.11% | 28.7만 |
|---|
| 2025.12.01 | ₩23,094 | ₩23,468 | ₩23,094 | ₩23,254 | +0.69% | 47.9만 |
|---|
| 2025.11.28 | ₩23,388 | ₩23,722 | ₩23,227 | ₩23,294 | -0.40% | 41.6만 |
|---|
| 2025.11.26 | ₩23,294 | ₩23,561 | ₩23,201 | ₩23,388 | +0.40% | 49.7만 |
|---|
| 2025.11.25 | ₩22,800 | ₩23,294 | ₩22,653 | ₩23,281 | +2.11% | 37.6만 |
|---|
| 2025.11.24 | ₩22,506 | ₩23,120 | ₩22,506 | ₩23,054 | +2.43% | 63.6만 |
|---|
| 2025.11.21 | ₩22,158 | ₩22,466 | ₩21,677 | ₩22,305 | +0.66% | 104만 |
|---|
| 2025.11.20 | ₩23,361 | ₩23,655 | ₩22,305 | ₩22,345 | -4.35% | 89.4만 |
|---|
| 2025.11.19 | ₩22,933 | ₩23,187 | ₩22,686 | ₩22,947 | +0.06% | 38.9만 |
|---|
| 2025.11.18 | ₩22,880 | ₩23,120 | ₩22,539 | ₩22,760 | -0.53% | 50.9만 |
|---|
| 2025.11.17 | ₩23,267 | ₩23,495 | ₩22,933 | ₩23,080 | -0.80% | 44.3만 |
|---|
| 2025.11.14 | ₩23,120 | ₩23,575 | ₩23,120 | ₩23,388 | +1.16% | 31.5만 |
|---|
| 2025.11.13 | ₩23,722 | ₩23,822 | ₩23,287 | ₩23,414 | -1.30% | 52.2만 |
|---|
| 2025.11.12 | ₩23,909 | ₩23,976 | ₩23,722 | ₩23,722 | -0.78% | 21.8만 |
|---|
| 2025.11.11 | ₩23,695 | ₩23,949 | ₩23,695 | ₩23,749 | +0.23% | 32.9만 |
|---|
| 2025.11.10 | ₩23,495 | ₩23,869 | ₩23,401 | ₩23,762 | +1.14% | 122.6만 |
|---|
| 2025.11.07 | ₩23,187 | ₩23,254 | ₩22,813 | ₩23,214 | +0.12% | 54.4만 |
|---|
| 2025.11.06 | ₩23,588 | ₩23,615 | ₩23,214 | ₩23,241 | -1.47% | 29.7만 |
|---|
| 2025.11.05 | ₩23,348 | ₩23,630 | ₩23,281 | ₩23,561 | +0.92% | 32.5만 |
|---|
| 2025.11.04 | ₩23,388 | ₩23,548 | ₩23,254 | ₩23,348 | -0.17% | 32.9만 |
|---|
| 2025.11.03 | ₩23,735 | ₩23,855 | ₩23,525 | ₩23,695 | -0.17% | 35.7만 |
|---|
| 2025.10.31 | ₩23,922 | ₩23,992 | ₩23,557 | ₩23,695 | -0.95% | 36.5만 |
|---|
| 2025.10.30 | ₩23,882 | ₩24,002 | ₩23,675 | ₩23,735 | -0.62% | 40.7만 |
|---|
| 2025.10.29 | ₩23,896 | ₩24,176 | ₩23,722 | ₩23,829 | -0.28% | 52.4만 |
|---|
| 2025.10.28 | ₩24,123 | ₩24,170 | ₩23,922 | ₩23,949 | -0.72% | 47.2만 |
|---|
| 2025.10.27 | ₩24,323 | ₩24,550 | ₩24,310 | ₩24,510 | +0.77% | 91.8만 |
|---|
| 2025.10.24 | ₩23,829 | ₩24,149 | ₩23,829 | ₩24,029 | +0.84% | 43.8만 |
|---|
| 2025.10.23 | ₩23,455 | ₩23,842 | ₩23,455 | ₩23,842 | +1.65% | 17만 |
|---|
| 2025.10.22 | ₩23,722 | ₩23,802 | ₩23,254 | ₩23,762 | +0.17% | 30만 |
|---|
| 2025.10.21 | ₩23,789 | ₩23,936 | ₩23,615 | ₩23,896 | +0.45% | 26.6만 |
|---|
| 2025.10.20 | ₩23,254 | ₩23,842 | ₩23,254 | ₩23,815 | +2.41% | 31.5만 |
|---|
| 2025.10.17 | ₩22,733 | ₩23,161 | ₩22,519 | ₩23,147 | +1.82% | 53.5만 |
|---|
| 2025.10.16 | ₩23,254 | ₩23,508 | ₩22,532 | ₩22,586 | -2.87% | 61.5만 |
|---|
| 2025.10.15 | ₩23,655 | ₩23,762 | ₩23,080 | ₩23,334 | -1.36% | 25.7만 |
|---|
| 2025.10.14 | ₩23,227 | ₩23,720 | ₩23,054 | ₩23,521 | +1.27% | 33.1만 |
|---|
| 2025.10.13 | ₩23,708 | ₩23,735 | ₩23,401 | ₩23,682 | -0.11% | 31.8만 |
|---|
| 2025.10.10 | ₩24,190 | ₩24,256 | ₩22,933 | ₩22,973 | -5.03% | 102.8만 |
|---|