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 | ₩22,157 | ₩22,411 | ₩22,157 | ₩22,291 | +0.60% | 27.4만 |
| 2026.10.08 | ₩22,184 | ₩22,331 | ₩22,077 | ₩22,157 | -0.12% | 29.1만 |
| 2026.10.07 | ₩22,077 | ₩22,197 | ₩22,063 | ₩22,130 | +0.24% | 26만 |
| 2026.10.06 | ₩21,997 | ₩22,251 | ₩21,997 | ₩22,224 | +1.03% | 39.6만 |
| 2026.10.05 | ₩21,956 | ₩22,264 | ₩21,799 | ₩21,997 | +0.18% | 55.9만 |
| 2026.10.02 | ₩22,063 | ₩22,063 | ₩21,783 | ₩21,956 | -0.48% | 21.9만 |
| 2026.10.01 | ₩21,890 | ₩21,943 | ₩21,676 | ₩21,890 | 0.00% | 40.6만 |
| 2026.09.30 | ₩21,783 | ₩22,117 | ₩21,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,890 |
| +0.49% |
| 26.4만 |
| 2026.09.29 | ₩21,863 | ₩22,031 | ₩21,609 | ₩21,756 | -0.49% | 40.6만 |
|---|
| 2026.09.28 | ₩22,050 | ₩22,144 | ₩21,796 | ₩21,850 | -0.91% | 35만 |
|---|
| 2026.09.25 | ₩22,197 | ₩22,235 | ₩21,876 | ₩22,157 | -0.18% | 34.4만 |
|---|
| 2026.09.24 | ₩22,531 | ₩22,558 | ₩22,438 | ₩22,491 | -0.18% | 44.7만 |
|---|
| 2026.09.23 | ₩22,705 | ₩22,719 | ₩22,572 | ₩22,665 | -0.18% | 47.6만 |
|---|
| 2026.09.22 | ₩22,491 | ₩22,719 | ₩22,491 | ₩22,665 | +0.77% | 25.6만 |
|---|
| 2026.09.21 | ₩22,398 | ₩22,531 | ₩22,398 | ₩22,518 | +0.54% | 24.7만 |
|---|
| 2026.09.18 | ₩22,438 | ₩22,572 | ₩22,331 | ₩22,331 | -0.48% | 44.8만 |
|---|
| 2026.09.17 | ₩22,344 | ₩22,558 | ₩22,344 | ₩22,465 | +0.54% | 31.2만 |
|---|
| 2026.09.16 | ₩22,465 | ₩22,531 | ₩22,090 | ₩22,237 | -1.01% | 30.1만 |
|---|
| 2026.09.15 | ₩22,518 | ₩22,518 | ₩22,331 | ₩22,465 | -0.24% | 27.7만 |
|---|
| 2026.09.14 | ₩22,331 | ₩22,505 | ₩22,212 | ₩22,505 | +0.78% | 33.2만 |
|---|
| 2026.09.11 | ₩22,331 | ₩22,491 | ₩22,304 | ₩22,425 | +0.42% | 38.6만 |
|---|
| 2026.09.10 | ₩22,104 | ₩22,304 | ₩22,089 | ₩22,224 | +0.54% | 26.5만 |
|---|
| 2026.09.09 | ₩22,184 | ₩22,318 | ₩22,090 | ₩22,144 | -0.18% | 29.9만 |
|---|
| 2026.09.08 | ₩22,237 | ₩22,291 | ₩22,063 | ₩22,090 | -0.66% | 30.4만 |
|---|
| 2026.09.04 | ₩22,211 | ₩22,316 | ₩22,170 | ₩22,291 | +0.36% | 29.8만 |
|---|
| 2026.09.03 | ₩22,157 | ₩22,304 | ₩22,144 | ₩22,277 | +0.54% | 37.6만 |
|---|
| 2026.09.02 | ₩21,836 | ₩22,184 | ₩21,836 | ₩22,130 | +1.35% | 36.8만 |
|---|
| 2026.09.01 | ₩21,863 | ₩22,058 | ₩21,863 | ₩21,890 | +0.12% | 26.9만 |
|---|
| 2026.08.31 | ₩21,930 | ₩22,050 | ₩21,850 | ₩22,050 | +0.55% | 43만 |
|---|
| 2026.08.28 | ₩21,970 | ₩21,983 | ₩21,823 | ₩21,876 | -0.43% | 29.9만 |
|---|
| 2026.08.27 | ₩21,609 | ₩21,983 | ₩21,609 | ₩21,983 | +1.73% | 34.2만 |
|---|
| 2026.08.26 | ₩21,702 | ₩21,743 | ₩21,609 | ₩21,702 | 0.00% | 28.2만 |
|---|
| 2026.08.25 | ₩22,104 | ₩22,169 | ₩21,956 | ₩22,037 | -0.30% | 35.6만 |
|---|
| 2026.08.24 | ₩21,983 | ₩22,170 | ₩21,983 | ₩22,090 | +0.49% | 41.7만 |
|---|
| 2026.08.21 | ₩22,104 | ₩22,211 | ₩22,037 | ₩22,157 | +0.24% | 25.2만 |
|---|
| 2026.08.20 | ₩21,796 | ₩22,090 | ₩21,796 | ₩22,050 | +1.17% | 33.6만 |
|---|
| 2026.08.19 | ₩21,943 | ₩21,983 | ₩21,836 | ₩21,890 | -0.24% | 32.4만 |
|---|
| 2026.08.18 | ₩21,863 | ₩21,983 | ₩21,863 | ₩21,943 | +0.37% | 18.6만 |
|---|
| 2026.08.17 | ₩21,890 | ₩21,997 | ₩21,823 | ₩21,943 | +0.24% | 29.6만 |
|---|
| 2026.08.14 | ₩21,796 | ₩21,890 | ₩21,783 | ₩21,863 | +0.31% | 13.7만 |
|---|
| 2026.08.13 | ₩21,676 | ₩21,863 | ₩21,676 | ₩21,783 | +0.49% | 23.7만 |
|---|
| 2026.08.12 | ₩21,609 | ₩21,823 | ₩21,609 | ₩21,716 | +0.50% | 34.9만 |
|---|
| 2026.08.11 | ₩21,462 | ₩21,662 | ₩21,462 | ₩21,622 | +0.75% | 17.6만 |
|---|
| 2026.08.10 | ₩21,315 | ₩21,649 | ₩21,315 | ₩21,569 | +1.19% | 30.1만 |
|---|
| 2026.08.07 | ₩21,315 | ₩21,435 | ₩21,261 | ₩21,395 | +0.38% | 23.4만 |
|---|
| 2026.08.06 | ₩21,127 | ₩21,328 | ₩21,127 | ₩21,315 | +0.89% | 23.9만 |
|---|
| 2026.08.05 | ₩21,101 | ₩21,261 | ₩21,074 | ₩21,234 | +0.63% | 20만 |
|---|
| 2026.08.04 | ₩21,087 | ₩21,154 | ₩21,061 | ₩21,087 | 0.00% | 18.5만 |
|---|
| 2026.08.03 | ₩21,061 | ₩21,164 | ₩20,967 | ₩21,087 | +0.13% | 21.6만 |
|---|
| 2026.07.31 | ₩21,101 | ₩21,141 | ₩20,813 | ₩21,141 | +0.19% | 19.6만 |
|---|
| 2026.07.30 | ₩20,807 | ₩20,980 | ₩20,726 | ₩20,900 | +0.45% | 22.6만 |
|---|
| 2026.07.29 | ₩21,047 | ₩21,047 | ₩20,579 | ₩20,579 | -2.22% | 70.2만 |
|---|
| 2026.07.28 | ₩21,248 | ₩21,248 | ₩20,887 | ₩21,047 | -0.94% | 27.2만 |
|---|
| 2026.07.27 | ₩21,555 | ₩21,555 | ₩21,208 | ₩21,328 | -1.05% | 39.8만 |
|---|
| 2026.07.24 | ₩21,395 | ₩21,582 | ₩21,355 | ₩21,422 | +0.13% | 25.7만 |
|---|
| 2026.07.23 | ₩21,636 | ₩21,645 | ₩21,328 | ₩21,488 | -0.68% | 30.9만 |
|---|
| 2026.07.22 | ₩21,716 | ₩21,783 | ₩21,689 | ₩21,729 | +0.06% | 12.9만 |
|---|
| 2026.07.21 | ₩21,529 | ₩21,749 | ₩21,488 | ₩21,729 | +0.93% | 14.6만 |
|---|
| 2026.07.20 | ₩21,595 | ₩21,649 | ₩21,435 | ₩21,475 | -0.56% | 20.8만 |
|---|
| 2026.07.17 | ₩21,408 | ₩21,582 | ₩21,301 | ₩21,488 | +0.37% | 24.8만 |
|---|
| 2026.07.16 | ₩21,743 | ₩21,796 | ₩21,595 | ₩21,595 | -0.68% | 16.5만 |
|---|
| 2026.07.15 | ₩21,676 | ₩21,836 | ₩21,649 | ₩21,809 | +0.62% | 18.4만 |
|---|
| 2026.07.14 | ₩21,716 | ₩21,756 | ₩21,642 | ₩21,676 | -0.18% | 14.9만 |
|---|
| 2026.07.13 | ₩21,636 | ₩21,682 | ₩21,555 | ₩21,582 | -0.25% | 22.9만 |
|---|
| 2026.07.10 | ₩21,582 | ₩21,729 | ₩21,515 | ₩21,676 | +0.43% | 16.5만 |
|---|
| 2026.07.09 | ₩21,408 | ₩21,595 | ₩21,395 | ₩21,569 | +0.75% | 17.9만 |
|---|
| 2026.07.08 | ₩21,395 | ₩21,542 | ₩21,275 | ₩21,422 | +0.13% | 17.6만 |
|---|
| 2026.07.07 | ₩21,595 | ₩21,649 | ₩21,495 | ₩21,529 | -0.31% | 17.6만 |
|---|
| 2026.07.06 | ₩21,395 | ₩21,676 | ₩21,395 | ₩21,649 | +1.19% | 25.5만 |
|---|
| 2026.07.02 | ₩21,275 | ₩21,555 | ₩21,275 | ₩21,395 | +0.57% | 27.3만 |
|---|
| 2026.07.01 | ₩21,341 | ₩21,515 | ₩21,341 | ₩21,382 | +0.19% | 16.3만 |
|---|
| 2026.06.30 | ₩21,261 | ₩21,501 | ₩21,261 | ₩21,448 | +0.88% | 32.4만 |
|---|
| 2026.06.29 | ₩21,141 | ₩21,355 | ₩21,061 | ₩21,301 | +0.76% | 33.6만 |
|---|
| 2026.06.26 | ₩20,980 | ₩21,101 | ₩20,835 | ₩20,980 | 0.00% | 23.1만 |
|---|
| 2026.06.25 | ₩21,261 | ₩21,355 | ₩20,994 | ₩21,047 | -1.01% | 45.7만 |
|---|
| 2026.06.24 | ₩21,408 | ₩21,569 | ₩21,288 | ₩21,502 | +0.44% | 35.7만 |
|---|
| 2026.06.23 | ₩21,408 | ₩21,542 | ₩21,341 | ₩21,422 | +0.06% | 32.9만 |
|---|
| 2026.06.22 | ₩21,636 | ₩21,859 | ₩21,622 | ₩21,716 | +0.37% | 20.3만 |
|---|
| 2026.06.18 | ₩21,555 | ₩21,756 | ₩21,555 | ₩21,649 | +0.43% | 14.6만 |
|---|
| 2026.06.17 | ₩21,662 | ₩21,796 | ₩21,448 | ₩21,555 | -0.49% | 19만 |
|---|
| 2026.06.16 | ₩21,529 | ₩21,823 | ₩21,529 | ₩21,729 | +0.93% | 27.1만 |
|---|
| 2026.06.15 | ₩21,395 | ₩21,796 | ₩21,395 | ₩21,783 | +1.81% | 45.5만 |
|---|
| 2026.06.12 | ₩21,034 | ₩21,341 | ₩21,034 | ₩21,328 | +1.40% | 18.4만 |
|---|
| 2026.06.11 | ₩20,833 | ₩21,228 | ₩20,780 | ₩21,087 | +1.22% | 27.1만 |
|---|
| 2026.06.10 | ₩20,994 | ₩21,168 | ₩20,847 | ₩20,887 | -0.51% | 36.1만 |
|---|
| 2026.06.09 | ₩21,395 | ₩21,448 | ₩20,873 | ₩21,181 | -1.00% | 41.8만 |
|---|
| 2026.06.08 | ₩21,261 | ₩21,475 | ₩21,261 | ₩21,328 | +0.31% | 30.9만 |
|---|
| 2026.06.05 | ₩21,395 | ₩21,555 | ₩21,141 | ₩21,221 | -0.81% | 42.7만 |
|---|
| 2026.06.04 | ₩21,395 | ₩21,662 | ₩21,395 | ₩21,649 | +1.19% | 44.9만 |
|---|
| 2026.06.03 | ₩21,448 | ₩21,505 | ₩21,422 | ₩21,422 | -0.12% | 25.7만 |
|---|
| 2026.06.02 | ₩21,408 | ₩21,488 | ₩21,382 | ₩21,448 | +0.19% | 31.4만 |
|---|
| 2026.06.01 | ₩21,448 | ₩21,555 | ₩21,395 | ₩21,408 | -0.19% | 41.7만 |
|---|
| 2026.05.29 | ₩21,328 | ₩21,488 | ₩21,328 | ₩21,448 | +0.56% | 27.4만 |
|---|
| 2026.05.28 | ₩21,221 | ₩21,435 | ₩21,221 | ₩21,395 | +0.82% | 25.3만 |
|---|
| 2026.05.27 | ₩21,355 | ₩21,382 | ₩21,208 | ₩21,221 | -0.63% | 26.9만 |
|---|
| 2026.05.26 | ₩21,395 | ₩21,486 | ₩21,301 | ₩21,301 | -0.44% | 30만 |
|---|
| 2026.05.22 | ₩21,555 | ₩21,649 | ₩21,529 | ₩21,636 | +0.37% | 20.5만 |
|---|
| 2026.05.21 | ₩21,395 | ₩21,555 | ₩21,395 | ₩21,529 | +0.63% | 21.9만 |
|---|
| 2026.05.20 | ₩21,355 | ₩21,488 | ₩21,355 | ₩21,422 | +0.31% | 16.3만 |
|---|
| 2026.05.19 | ₩21,328 | ₩21,462 | ₩21,301 | ₩21,368 | +0.19% | 20.7만 |
|---|
| 2026.05.18 | ₩21,281 | ₩21,462 | ₩21,194 | ₩21,408 | +0.60% | 34.7만 |
|---|
| 2026.05.15 | ₩21,208 | ₩21,379 | ₩21,208 | ₩21,341 | +0.63% | 16.8만 |
|---|
| 2026.05.14 | ₩21,341 | ₩21,435 | ₩21,315 | ₩21,341 | 0.00% | 23.6만 |
|---|
| 2026.05.13 | ₩21,355 | ₩21,395 | ₩21,301 | ₩21,315 | -0.19% | 23.3만 |
|---|
| 2026.05.12 | ₩21,168 | ₩21,388 | ₩21,168 | ₩21,355 | +0.88% | 33만 |
|---|
| 2026.05.11 | ₩21,181 | ₩21,275 | ₩21,181 | ₩21,208 | +0.13% | 39.2만 |
|---|
| 2026.05.08 | ₩21,047 | ₩21,261 | ₩21,047 | ₩21,181 | +0.64% | 25.7만 |
|---|
| 2026.05.07 | ₩21,181 | ₩21,221 | ₩21,141 | ₩21,194 | +0.06% | 35만 |
|---|
| 2026.05.06 | ₩21,261 | ₩21,267 | ₩21,127 | ₩21,168 | -0.44% | 43.8만 |
|---|
| 2026.05.05 | ₩21,208 | ₩21,288 | ₩21,208 | ₩21,208 | 0.00% | 38만 |
|---|
| 2026.05.04 | ₩21,101 | ₩21,301 | ₩21,101 | ₩21,168 | +0.32% | 60.3만 |
|---|
| 2026.05.01 | ₩21,288 | ₩21,368 | ₩21,208 | ₩21,208 | -0.38% | 43만 |
|---|
| 2026.04.30 | ₩21,087 | ₩21,315 | ₩21,087 | ₩21,288 | +0.95% | 67.2만 |
|---|
| 2026.04.29 | ₩21,234 | ₩21,288 | ₩21,150 | ₩21,275 | +0.19% | 36.4만 |
|---|
| 2026.04.28 | ₩20,994 | ₩21,208 | ₩20,994 | ₩21,181 | +0.89% | 29.4만 |
|---|
| 2026.04.27 | ₩20,980 | ₩21,161 | ₩20,980 | ₩21,127 | +0.70% | 36.3만 |
|---|
| 2026.04.24 | ₩21,408 | ₩21,488 | ₩21,368 | ₩21,448 | +0.19% | 30.5만 |
|---|
| 2026.04.23 | ₩21,328 | ₩21,448 | ₩21,248 | ₩21,395 | +0.31% | 25.5만 |
|---|
| 2026.04.22 | ₩21,301 | ₩21,435 | ₩21,301 | ₩21,395 | +0.44% | 23만 |
|---|
| 2026.04.21 | ₩21,315 | ₩21,335 | ₩21,221 | ₩21,275 | -0.19% | 24.3만 |
|---|
| 2026.04.20 | ₩21,221 | ₩21,355 | ₩21,221 | ₩21,301 | +0.38% | 23.6만 |
|---|
| 2026.04.17 | ₩21,462 | ₩21,515 | ₩21,261 | ₩21,301 | -0.75% | 34.9만 |
|---|
| 2026.04.16 | ₩21,382 | ₩21,448 | ₩21,275 | ₩21,382 | 0.00% | 28.1만 |
|---|
| 2026.04.15 | ₩21,502 | ₩21,502 | ₩21,301 | ₩21,382 | -0.56% | 21.7만 |
|---|
| 2026.04.14 | ₩21,328 | ₩21,462 | ₩21,275 | ₩21,422 | +0.44% | 67만 |
|---|
| 2026.04.13 | ₩20,994 | ₩21,315 | ₩20,994 | ₩21,261 | +1.27% | 30.8만 |
|---|
| 2026.04.10 | ₩21,208 | ₩21,234 | ₩21,034 | ₩21,061 | -0.69% | 30.4만 |
|---|
| 2026.04.09 | ₩20,860 | ₩21,194 | ₩20,860 | ₩21,194 | +1.60% | 34.6만 |
|---|
| 2026.04.08 | ₩21,194 | ₩21,208 | ₩20,833 | ₩21,047 | -0.69% | 45.5만 |
|---|
| 2026.04.07 | ₩20,860 | ₩20,887 | ₩20,512 | ₩20,700 | -0.77% | 24.9만 |
|---|
| 2026.04.06 | ₩20,673 | ₩20,887 | ₩20,659 | ₩20,726 | +0.26% | 40.7만 |
|---|
| 2026.04.02 | ₩20,526 | ₩20,713 | ₩20,419 | ₩20,700 | +0.85% | 36.2만 |
|---|
| 2026.04.01 | ₩20,659 | ₩20,713 | ₩20,539 | ₩20,579 | -0.39% | 26.4만 |
|---|
| 2026.03.31 | ₩20,459 | ₩20,579 | ₩20,297 | ₩20,512 | +0.26% | 46.1만 |
|---|
| 2026.03.30 | ₩20,392 | ₩20,466 | ₩20,138 | ₩20,205 | -0.92% | 43.6만 |
|---|
| 2026.03.27 | ₩20,379 | ₩20,459 | ₩20,205 | ₩20,312 | -0.33% | 102.1만 |
|---|
| 2026.03.26 | ₩20,980 | ₩20,980 | ₩20,445 | ₩20,459 | -2.49% | 47.8만 |
|---|
| 2026.03.25 | ₩21,208 | ₩21,355 | ₩21,101 | ₩21,275 | +0.32% | 50.2만 |
|---|
| 2026.03.24 | ₩21,061 | ₩21,248 | ₩20,940 | ₩21,141 | +0.38% | 42.3만 |
|---|
| 2026.03.23 | ₩21,355 | ₩21,448 | ₩21,127 | ₩21,127 | -1.06% | 40.9만 |
|---|
| 2026.03.20 | ₩21,341 | ₩21,408 | ₩21,101 | ₩21,127 | -1.00% | 46.1만 |
|---|
| 2026.03.19 | ₩21,194 | ₩21,459 | ₩21,154 | ₩21,395 | +0.95% | 32.3만 |
|---|
| 2026.03.18 | ₩21,422 | ₩21,579 | ₩21,301 | ₩21,328 | -0.44% | 47.3만 |
|---|
| 2026.03.17 | ₩21,649 | ₩21,649 | ₩21,502 | ₩21,582 | -0.31% | 16만 |
|---|
| 2026.03.16 | ₩21,261 | ₩21,502 | ₩21,261 | ₩21,488 | +1.07% | 32.4만 |
|---|
| 2026.03.13 | ₩21,462 | ₩21,462 | ₩21,221 | ₩21,221 | -1.12% | 22.1만 |
|---|
| 2026.03.12 | ₩21,208 | ₩21,462 | ₩21,208 | ₩21,261 | +0.25% | 31.1만 |
|---|
| 2026.03.11 | ₩21,529 | ₩21,542 | ₩21,361 | ₩21,435 | -0.43% | 37.3만 |
|---|
| 2026.03.10 | ₩21,729 | ₩21,729 | ₩21,408 | ₩21,475 | -1.17% | 59.9만 |
|---|
| 2026.03.09 | ₩21,194 | ₩21,728 | ₩21,194 | ₩21,662 | +2.21% | 54.2만 |
|---|
| 2026.03.06 | ₩21,502 | ₩21,562 | ₩21,355 | ₩21,448 | -0.25% | 72.5만 |
|---|
| 2026.03.05 | ₩21,796 | ₩21,890 | ₩21,575 | ₩21,676 | -0.55% | 65.5만 |
|---|
| 2026.03.04 | ₩21,997 | ₩22,037 | ₩21,756 | ₩21,890 | -0.49% | 67.3만 |
|---|
| 2026.03.03 | ₩21,863 | ₩22,063 | ₩21,569 | ₩22,050 | +0.86% | 88.2만 |
|---|
| 2026.03.02 | ₩21,956 | ₩22,384 | ₩21,876 | ₩22,384 | +1.95% | 50.5만 |
|---|
| 2026.02.27 | ₩22,331 | ₩22,438 | ₩22,170 | ₩22,237 | -0.42% | 54.1만 |
|---|
| 2026.02.26 | ₩22,705 | ₩22,705 | ₩22,303 | ₩22,531 | -0.77% | 31.1만 |
|---|
| 2026.02.25 | ₩22,398 | ₩22,645 | ₩22,398 | ₩22,531 | +0.60% | 30.1만 |
|---|
| 2026.02.24 | ₩22,251 | ₩22,376 | ₩21,983 | ₩22,264 | +0.06% | 39.6만 |
|---|
| 2026.02.23 | ₩22,745 | ₩22,839 | ₩22,351 | ₩22,425 | -1.41% | 60만 |
|---|
| 2026.02.20 | ₩22,638 | ₩22,852 | ₩22,438 | ₩22,745 | +0.47% | 43.3만 |
|---|
| 2026.02.19 | ₩22,625 | ₩22,685 | ₩22,451 | ₩22,572 | -0.24% | 70.2만 |
|---|
| 2026.02.18 | ₩22,732 | ₩22,979 | ₩22,598 | ₩22,652 | -0.35% | 40.1만 |
|---|
| 2026.02.17 | ₩22,531 | ₩22,839 | ₩22,237 | ₩22,665 | +0.59% | 58만 |
|---|
| 2026.02.13 | ₩22,732 | ₩22,946 | ₩22,458 | ₩22,652 | -0.35% | 61.7만 |
|---|
| 2026.02.12 | ₩23,160 | ₩23,320 | ₩22,692 | ₩22,759 | -1.73% | 43.1만 |
|---|
| 2026.02.11 | ₩23,387 | ₩23,401 | ₩22,973 | ₩23,147 | -1.03% | 25.3만 |
|---|
| 2026.02.10 | ₩23,387 | ₩23,387 | ₩23,200 | ₩23,200 | -0.80% | 30.5만 |
|---|
| 2026.02.09 | ₩22,999 | ₩23,401 | ₩22,999 | ₩23,374 | +1.63% | 60.5만 |
|---|
| 2026.02.06 | ₩22,732 | ₩23,133 | ₩22,732 | ₩23,026 | +1.29% | 55.6만 |
|---|
| 2026.02.05 | ₩22,665 | ₩22,851 | ₩22,371 | ₩22,572 | -0.41% | 105.8만 |
|---|
| 2026.02.04 | ₩23,200 | ₩23,252 | ₩22,665 | ₩23,066 | -0.58% | 68만 |
|---|
| 2026.02.03 | ₩23,534 | ₩23,585 | ₩22,879 | ₩23,200 | -1.42% | 57.2만 |
|---|
| 2026.02.02 | ₩23,280 | ₩23,581 | ₩23,267 | ₩23,534 | +1.09% | 30.5만 |
|---|
| 2026.01.30 | ₩23,401 | ₩23,534 | ₩23,200 | ₩23,280 | -0.51% | 44.4만 |
|---|
| 2026.01.29 | ₩23,655 | ₩23,655 | ₩23,066 | ₩23,468 | -0.79% | 57.9만 |
|---|
| 2026.01.28 | ₩23,695 | ₩23,695 | ₩23,427 | ₩23,588 | -0.45% | 42만 |
|---|
| 2026.01.27 | ₩23,735 | ₩23,748 | ₩23,561 | ₩23,574 | -0.68% | 30.2만 |
|---|
| 2026.01.26 | ₩23,936 | ₩24,103 | ₩23,919 | ₩24,002 | +0.28% | 42.9만 |
|---|
| 2026.01.23 | ₩23,949 | ₩23,996 | ₩23,811 | ₩23,842 | -0.45% | 47.9만 |
|---|
| 2026.01.22 | ₩23,909 | ₩23,982 | ₩23,748 | ₩23,909 | 0.00% | 33.4만 |
|---|
| 2026.01.21 | ₩23,173 | ₩23,842 | ₩23,120 | ₩23,735 | +2.42% | 89.2만 |
|---|
| 2026.01.20 | ₩23,534 | ₩23,534 | ₩22,946 | ₩23,013 | -2.22% | 119.1만 |
|---|
| 2026.01.16 | ₩24,069 | ₩24,069 | ₩23,842 | ₩23,909 | -0.67% | 23.2만 |
|---|
| 2026.01.15 | ₩23,829 | ₩24,109 | ₩23,829 | ₩23,962 | +0.56% | 43.8만 |
|---|
| 2026.01.14 | ₩23,842 | ₩23,842 | ₩23,474 | ₩23,748 | -0.39% | 49.1만 |
|---|
| 2026.01.13 | ₩24,016 | ₩24,083 | ₩23,804 | ₩23,855 | -0.67% | 35만 |
|---|
| 2026.01.12 | ₩23,869 | ₩24,042 | ₩23,762 | ₩24,042 | +0.73% | 39.6만 |
|---|
| 2026.01.09 | ₩23,722 | ₩24,016 | ₩23,708 | ₩23,949 | +0.96% | 39.4만 |
|---|
| 2026.01.08 | ₩23,735 | ₩23,802 | ₩23,647 | ₩23,722 | -0.06% | 34.7만 |
|---|
| 2026.01.07 | ₩23,735 | ₩23,909 | ₩23,681 | ₩23,735 | 0.00% | 37.6만 |
|---|
| 2026.01.06 | ₩23,574 | ₩23,802 | ₩23,554 | ₩23,722 | +0.62% | 54만 |
|---|
| 2026.01.05 | ₩23,468 | ₩23,708 | ₩23,468 | ₩23,574 | +0.46% | 81.9만 |
|---|
| 2026.01.02 | ₩23,508 | ₩23,703 | ₩23,481 | ₩23,481 | -0.11% | 38.6만 |
|---|
| 2025.12.31 | ₩23,615 | ₩23,668 | ₩23,468 | ₩23,481 | -0.57% | 46.1만 |
|---|
| 2025.12.30 | ₩23,534 | ₩23,775 | ₩23,534 | ₩23,615 | +0.34% | 58.1만 |
|---|
| 2025.12.29 | ₩23,481 | ₩23,661 | ₩23,481 | ₩23,615 | +0.57% | 80.7만 |
|---|
| 2025.12.26 | ₩23,615 | ₩23,722 | ₩23,534 | ₩23,601 | -0.06% | 31.9만 |
|---|
| 2025.12.24 | ₩23,548 | ₩23,715 | ₩23,534 | ₩23,574 | +0.11% | 27.6만 |
|---|
| 2025.12.23 | ₩23,521 | ₩23,668 | ₩23,521 | ₩23,588 | +0.28% | 60.1만 |
|---|
| 2025.12.22 | ₩23,936 | ₩24,002 | ₩23,802 | ₩23,962 | +0.11% | 37.4만 |
|---|
| 2025.12.19 | ₩23,588 | ₩23,802 | ₩23,518 | ₩23,802 | +0.91% | 28.6만 |
|---|
| 2025.12.18 | ₩23,334 | ₩23,695 | ₩23,334 | ₩23,588 | +1.09% | 38.4만 |
|---|
| 2025.12.17 | ₩23,534 | ₩23,561 | ₩23,320 | ₩23,374 | -0.68% | 35.2만 |
|---|
| 2025.12.16 | ₩23,361 | ₩23,588 | ₩23,346 | ₩23,574 | +0.92% | 23.1만 |
|---|
| 2025.12.15 | ₩23,534 | ₩23,534 | ₩23,334 | ₩23,454 | -0.34% | 35.4만 |
|---|
| 2025.12.12 | ₩23,601 | ₩23,601 | ₩23,240 | ₩23,454 | -0.62% | 29.2만 |
|---|
| 2025.12.11 | ₩23,427 | ₩23,655 | ₩23,427 | ₩23,601 | +0.74% | 27.7만 |
|---|
| 2025.12.10 | ₩23,213 | ₩23,601 | ₩23,187 | ₩23,561 | +1.50% | 25.5만 |
|---|
| 2025.12.09 | ₩23,294 | ₩23,401 | ₩23,254 | ₩23,254 | -0.17% | 21.8만 |
|---|
| 2025.12.08 | ₩23,521 | ₩23,534 | ₩23,267 | ₩23,401 | -0.51% | 28.5만 |
|---|
| 2025.12.05 | ₩23,441 | ₩23,601 | ₩23,401 | ₩23,454 | +0.06% | 36.3만 |
|---|
| 2025.12.04 | ₩23,468 | ₩23,534 | ₩23,361 | ₩23,494 | +0.11% | 33.9만 |
|---|
| 2025.12.03 | ₩23,401 | ₩23,534 | ₩23,355 | ₩23,481 | +0.34% | 44.4만 |
|---|
| 2025.12.02 | ₩23,401 | ₩23,508 | ₩23,347 | ₩23,427 | +0.11% | 28.7만 |
|---|
| 2025.12.01 | ₩23,106 | ₩23,481 | ₩23,106 | ₩23,267 | +0.69% | 47.9만 |
|---|
| 2025.11.28 | ₩23,401 | ₩23,735 | ₩23,240 | ₩23,307 | -0.40% | 41.6만 |
|---|
| 2025.11.26 | ₩23,307 | ₩23,574 | ₩23,213 | ₩23,401 | +0.40% | 49.7만 |
|---|
| 2025.11.25 | ₩22,812 | ₩23,307 | ₩22,665 | ₩23,294 | +2.11% | 37.6만 |
|---|
| 2025.11.24 | ₩22,518 | ₩23,133 | ₩22,518 | ₩23,066 | +2.43% | 63.6만 |
|---|
| 2025.11.21 | ₩22,170 | ₩22,478 | ₩21,689 | ₩22,318 | +0.66% | 104만 |
|---|
| 2025.11.20 | ₩23,374 | ₩23,668 | ₩22,318 | ₩22,358 | -4.35% | 89.4만 |
|---|
| 2025.11.19 | ₩22,946 | ₩23,200 | ₩22,699 | ₩22,959 | +0.06% | 38.9만 |
|---|
| 2025.11.18 | ₩22,893 | ₩23,133 | ₩22,552 | ₩22,772 | -0.53% | 50.9만 |
|---|
| 2025.11.17 | ₩23,280 | ₩23,508 | ₩22,946 | ₩23,093 | -0.80% | 44.3만 |
|---|
| 2025.11.14 | ₩23,133 | ₩23,588 | ₩23,133 | ₩23,401 | +1.16% | 31.5만 |
|---|
| 2025.11.13 | ₩23,735 | ₩23,835 | ₩23,300 | ₩23,427 | -1.30% | 52.2만 |
|---|
| 2025.11.12 | ₩23,922 | ₩23,989 | ₩23,735 | ₩23,735 | -0.78% | 21.8만 |
|---|
| 2025.11.11 | ₩23,708 | ₩23,962 | ₩23,708 | ₩23,762 | +0.23% | 32.9만 |
|---|
| 2025.11.10 | ₩23,508 | ₩23,882 | ₩23,414 | ₩23,775 | +1.14% | 122.6만 |
|---|
| 2025.11.07 | ₩23,200 | ₩23,267 | ₩22,826 | ₩23,227 | +0.12% | 54.4만 |
|---|
| 2025.11.06 | ₩23,601 | ₩23,628 | ₩23,227 | ₩23,254 | -1.47% | 29.7만 |
|---|
| 2025.11.05 | ₩23,361 | ₩23,643 | ₩23,294 | ₩23,574 | +0.92% | 32.5만 |
|---|
| 2025.11.04 | ₩23,401 | ₩23,561 | ₩23,267 | ₩23,361 | -0.17% | 32.9만 |
|---|
| 2025.11.03 | ₩23,748 | ₩23,869 | ₩23,538 | ₩23,708 | -0.17% | 35.7만 |
|---|
| 2025.10.31 | ₩23,936 | ₩24,005 | ₩23,570 | ₩23,708 | -0.95% | 36.5만 |
|---|
| 2025.10.30 | ₩23,895 | ₩24,016 | ₩23,688 | ₩23,748 | -0.62% | 40.7만 |
|---|
| 2025.10.29 | ₩23,909 | ₩24,190 | ₩23,735 | ₩23,842 | -0.28% | 52.4만 |
|---|
| 2025.10.28 | ₩24,136 | ₩24,183 | ₩23,936 | ₩23,962 | -0.72% | 47.2만 |
|---|
| 2025.10.27 | ₩24,337 | ₩24,564 | ₩24,323 | ₩24,524 | +0.77% | 91.8만 |
|---|
| 2025.10.24 | ₩23,842 | ₩24,163 | ₩23,842 | ₩24,042 | +0.84% | 43.8만 |
|---|
| 2025.10.23 | ₩23,468 | ₩23,855 | ₩23,468 | ₩23,855 | +1.65% | 17만 |
|---|
| 2025.10.22 | ₩23,735 | ₩23,815 | ₩23,267 | ₩23,775 | +0.17% | 30만 |
|---|
| 2025.10.21 | ₩23,802 | ₩23,949 | ₩23,628 | ₩23,909 | +0.45% | 26.6만 |
|---|
| 2025.10.20 | ₩23,267 | ₩23,855 | ₩23,267 | ₩23,829 | +2.41% | 31.5만 |
|---|
| 2025.10.17 | ₩22,745 | ₩23,173 | ₩22,531 | ₩23,160 | +1.82% | 53.5만 |
|---|
| 2025.10.16 | ₩23,267 | ₩23,521 | ₩22,545 | ₩22,598 | -2.87% | 61.5만 |
|---|
| 2025.10.15 | ₩23,668 | ₩23,775 | ₩23,093 | ₩23,347 | -1.36% | 25.7만 |
|---|
| 2025.10.14 | ₩23,240 | ₩23,734 | ₩23,066 | ₩23,534 | +1.27% | 33.1만 |
|---|
| 2025.10.13 | ₩23,722 | ₩23,748 | ₩23,414 | ₩23,695 | -0.11% | 31.8만 |
|---|
| 2025.10.10 | ₩24,203 | ₩24,270 | ₩22,946 | ₩22,986 | -5.03% | 102.8만 |
|---|