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 | ₩22,229 | ₩22,484 | ₩22,229 | ₩22,363 | +0.60% | 27.4만 |
| 2026.10.08 | ₩22,256 | ₩22,403 | ₩22,148 | ₩22,229 | -0.12% | 29.1만 |
| 2026.10.07 | ₩22,148 | ₩22,269 | ₩22,135 | ₩22,202 | +0.24% | 26만 |
| 2026.10.06 | ₩22,068 | ₩22,323 | ₩22,068 | ₩22,296 | +1.03% | 39.6만 |
| 2026.10.05 | ₩22,028 | ₩22,336 | ₩21,869 | ₩22,068 | +0.18% | 55.9만 |
| 2026.10.02 | ₩22,135 | ₩22,135 | ₩21,853 | ₩22,028 | -0.48% | 21.9만 |
| 2026.10.01 | ₩21,961 | ₩22,014 | ₩21,746 | ₩21,961 | 0.00% | 40.6만 |
| 2026.09.30 | ₩21,853 | ₩22,189 | ₩21,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,961 |
| +0.49% |
| 26.4만 |
| 2026.09.29 | ₩21,934 | ₩22,103 | ₩21,679 | ₩21,826 | -0.49% | 40.6만 |
|---|
| 2026.09.28 | ₩22,121 | ₩22,215 | ₩21,867 | ₩21,920 | -0.91% | 35만 |
|---|
| 2026.09.25 | ₩22,269 | ₩22,307 | ₩21,947 | ₩22,229 | -0.18% | 34.4만 |
|---|
| 2026.09.24 | ₩22,604 | ₩22,631 | ₩22,511 | ₩22,564 | -0.18% | 44.7만 |
|---|
| 2026.09.23 | ₩22,779 | ₩22,792 | ₩22,645 | ₩22,739 | -0.18% | 47.6만 |
|---|
| 2026.09.22 | ₩22,564 | ₩22,792 | ₩22,564 | ₩22,739 | +0.77% | 25.6만 |
|---|
| 2026.09.21 | ₩22,470 | ₩22,604 | ₩22,470 | ₩22,591 | +0.54% | 24.7만 |
|---|
| 2026.09.18 | ₩22,511 | ₩22,645 | ₩22,403 | ₩22,403 | -0.48% | 44.8만 |
|---|
| 2026.09.17 | ₩22,417 | ₩22,631 | ₩22,417 | ₩22,537 | +0.54% | 31.2만 |
|---|
| 2026.09.16 | ₩22,537 | ₩22,604 | ₩22,162 | ₩22,309 | -1.01% | 30.1만 |
|---|
| 2026.09.15 | ₩22,591 | ₩22,591 | ₩22,403 | ₩22,537 | -0.24% | 27.7만 |
|---|
| 2026.09.14 | ₩22,403 | ₩22,578 | ₩22,284 | ₩22,578 | +0.78% | 33.2만 |
|---|
| 2026.09.11 | ₩22,403 | ₩22,564 | ₩22,376 | ₩22,497 | +0.42% | 38.6만 |
|---|
| 2026.09.10 | ₩22,175 | ₩22,376 | ₩22,160 | ₩22,296 | +0.54% | 26.5만 |
|---|
| 2026.09.09 | ₩22,256 | ₩22,390 | ₩22,162 | ₩22,215 | -0.18% | 29.9만 |
|---|
| 2026.09.08 | ₩22,309 | ₩22,363 | ₩22,135 | ₩22,162 | -0.66% | 30.4만 |
|---|
| 2026.09.04 | ₩22,282 | ₩22,388 | ₩22,242 | ₩22,363 | +0.36% | 29.8만 |
|---|
| 2026.09.03 | ₩22,229 | ₩22,376 | ₩22,215 | ₩22,350 | +0.54% | 37.6만 |
|---|
| 2026.09.02 | ₩21,907 | ₩22,256 | ₩21,907 | ₩22,202 | +1.35% | 36.8만 |
|---|
| 2026.09.01 | ₩21,934 | ₩22,130 | ₩21,934 | ₩21,961 | +0.12% | 26.9만 |
|---|
| 2026.08.31 | ₩22,001 | ₩22,121 | ₩21,920 | ₩22,121 | +0.55% | 43만 |
|---|
| 2026.08.28 | ₩22,041 | ₩22,054 | ₩21,893 | ₩21,947 | -0.43% | 29.9만 |
|---|
| 2026.08.27 | ₩21,679 | ₩22,054 | ₩21,679 | ₩22,054 | +1.73% | 34.2만 |
|---|
| 2026.08.26 | ₩21,773 | ₩21,813 | ₩21,679 | ₩21,773 | 0.00% | 28.2만 |
|---|
| 2026.08.25 | ₩22,175 | ₩22,241 | ₩22,028 | ₩22,108 | -0.30% | 35.6만 |
|---|
| 2026.08.24 | ₩22,054 | ₩22,242 | ₩22,054 | ₩22,162 | +0.49% | 41.7만 |
|---|
| 2026.08.21 | ₩22,175 | ₩22,282 | ₩22,108 | ₩22,229 | +0.24% | 25.2만 |
|---|
| 2026.08.20 | ₩21,867 | ₩22,162 | ₩21,867 | ₩22,121 | +1.17% | 33.6만 |
|---|
| 2026.08.19 | ₩22,014 | ₩22,054 | ₩21,907 | ₩21,961 | -0.24% | 32.4만 |
|---|
| 2026.08.18 | ₩21,934 | ₩22,054 | ₩21,934 | ₩22,014 | +0.37% | 18.6만 |
|---|
| 2026.08.17 | ₩21,961 | ₩22,068 | ₩21,893 | ₩22,014 | +0.24% | 29.6만 |
|---|
| 2026.08.14 | ₩21,867 | ₩21,961 | ₩21,853 | ₩21,934 | +0.31% | 13.7만 |
|---|
| 2026.08.13 | ₩21,746 | ₩21,934 | ₩21,746 | ₩21,853 | +0.49% | 23.7만 |
|---|
| 2026.08.12 | ₩21,679 | ₩21,893 | ₩21,679 | ₩21,786 | +0.50% | 34.9만 |
|---|
| 2026.08.11 | ₩21,531 | ₩21,732 | ₩21,531 | ₩21,692 | +0.75% | 17.6만 |
|---|
| 2026.08.10 | ₩21,384 | ₩21,719 | ₩21,384 | ₩21,639 | +1.19% | 30.1만 |
|---|
| 2026.08.07 | ₩21,384 | ₩21,504 | ₩21,330 | ₩21,464 | +0.38% | 23.4만 |
|---|
| 2026.08.06 | ₩21,196 | ₩21,397 | ₩21,196 | ₩21,384 | +0.89% | 23.9만 |
|---|
| 2026.08.05 | ₩21,169 | ₩21,330 | ₩21,142 | ₩21,303 | +0.63% | 20만 |
|---|
| 2026.08.04 | ₩21,156 | ₩21,223 | ₩21,129 | ₩21,156 | 0.00% | 18.5만 |
|---|
| 2026.08.03 | ₩21,129 | ₩21,232 | ₩21,035 | ₩21,156 | +0.13% | 21.6만 |
|---|
| 2026.07.31 | ₩21,169 | ₩21,209 | ₩20,881 | ₩21,209 | +0.19% | 19.6만 |
|---|
| 2026.07.30 | ₩20,874 | ₩21,048 | ₩20,793 | ₩20,968 | +0.45% | 22.6만 |
|---|
| 2026.07.29 | ₩21,115 | ₩21,115 | ₩20,646 | ₩20,646 | -2.22% | 70.2만 |
|---|
| 2026.07.28 | ₩21,317 | ₩21,317 | ₩20,954 | ₩21,115 | -0.94% | 27.2만 |
|---|
| 2026.07.27 | ₩21,625 | ₩21,625 | ₩21,276 | ₩21,397 | -1.05% | 39.8만 |
|---|
| 2026.07.24 | ₩21,464 | ₩21,652 | ₩21,424 | ₩21,491 | +0.13% | 25.7만 |
|---|
| 2026.07.23 | ₩21,706 | ₩21,715 | ₩21,397 | ₩21,558 | -0.68% | 30.9만 |
|---|
| 2026.07.22 | ₩21,786 | ₩21,853 | ₩21,759 | ₩21,800 | +0.06% | 12.9만 |
|---|
| 2026.07.21 | ₩21,598 | ₩21,820 | ₩21,558 | ₩21,800 | +0.93% | 14.6만 |
|---|
| 2026.07.20 | ₩21,665 | ₩21,719 | ₩21,504 | ₩21,545 | -0.56% | 20.8만 |
|---|
| 2026.07.17 | ₩21,478 | ₩21,652 | ₩21,370 | ₩21,558 | +0.37% | 24.8만 |
|---|
| 2026.07.16 | ₩21,813 | ₩21,867 | ₩21,665 | ₩21,665 | -0.68% | 16.5만 |
|---|
| 2026.07.15 | ₩21,746 | ₩21,907 | ₩21,719 | ₩21,880 | +0.62% | 18.4만 |
|---|
| 2026.07.14 | ₩21,786 | ₩21,826 | ₩21,712 | ₩21,746 | -0.18% | 14.9만 |
|---|
| 2026.07.13 | ₩21,706 | ₩21,753 | ₩21,625 | ₩21,652 | -0.25% | 22.9만 |
|---|
| 2026.07.10 | ₩21,652 | ₩21,800 | ₩21,585 | ₩21,746 | +0.43% | 16.5만 |
|---|
| 2026.07.09 | ₩21,478 | ₩21,665 | ₩21,464 | ₩21,639 | +0.75% | 17.9만 |
|---|
| 2026.07.08 | ₩21,464 | ₩21,612 | ₩21,343 | ₩21,491 | +0.13% | 17.6만 |
|---|
| 2026.07.07 | ₩21,665 | ₩21,719 | ₩21,565 | ₩21,598 | -0.31% | 17.6만 |
|---|
| 2026.07.06 | ₩21,464 | ₩21,746 | ₩21,464 | ₩21,719 | +1.19% | 25.5만 |
|---|
| 2026.07.02 | ₩21,343 | ₩21,625 | ₩21,343 | ₩21,464 | +0.57% | 27.3만 |
|---|
| 2026.07.01 | ₩21,410 | ₩21,585 | ₩21,410 | ₩21,451 | +0.19% | 16.3만 |
|---|
| 2026.06.30 | ₩21,330 | ₩21,570 | ₩21,330 | ₩21,518 | +0.88% | 32.4만 |
|---|
| 2026.06.29 | ₩21,209 | ₩21,424 | ₩21,129 | ₩21,370 | +0.76% | 33.6만 |
|---|
| 2026.06.26 | ₩21,048 | ₩21,169 | ₩20,902 | ₩21,048 | 0.00% | 23.1만 |
|---|
| 2026.06.25 | ₩21,330 | ₩21,424 | ₩21,062 | ₩21,115 | -1.01% | 45.7만 |
|---|
| 2026.06.24 | ₩21,478 | ₩21,639 | ₩21,357 | ₩21,571 | +0.44% | 35.7만 |
|---|
| 2026.06.23 | ₩21,478 | ₩21,612 | ₩21,410 | ₩21,491 | +0.06% | 32.9만 |
|---|
| 2026.06.22 | ₩21,706 | ₩21,930 | ₩21,692 | ₩21,786 | +0.37% | 20.3만 |
|---|
| 2026.06.18 | ₩21,625 | ₩21,826 | ₩21,625 | ₩21,719 | +0.43% | 14.6만 |
|---|
| 2026.06.17 | ₩21,732 | ₩21,867 | ₩21,518 | ₩21,625 | -0.49% | 19만 |
|---|
| 2026.06.16 | ₩21,598 | ₩21,893 | ₩21,598 | ₩21,800 | +0.93% | 27.1만 |
|---|
| 2026.06.15 | ₩21,464 | ₩21,867 | ₩21,464 | ₩21,853 | +1.81% | 45.5만 |
|---|
| 2026.06.12 | ₩21,102 | ₩21,410 | ₩21,102 | ₩21,397 | +1.40% | 18.4만 |
|---|
| 2026.06.11 | ₩20,901 | ₩21,296 | ₩20,847 | ₩21,156 | +1.22% | 27.1만 |
|---|
| 2026.06.10 | ₩21,062 | ₩21,236 | ₩20,914 | ₩20,954 | -0.51% | 36.1만 |
|---|
| 2026.06.09 | ₩21,464 | ₩21,518 | ₩20,941 | ₩21,250 | -1.00% | 41.8만 |
|---|
| 2026.06.08 | ₩21,330 | ₩21,545 | ₩21,330 | ₩21,397 | +0.31% | 30.9만 |
|---|
| 2026.06.05 | ₩21,464 | ₩21,625 | ₩21,209 | ₩21,290 | -0.81% | 42.7만 |
|---|
| 2026.06.04 | ₩21,464 | ₩21,732 | ₩21,464 | ₩21,719 | +1.19% | 44.9만 |
|---|
| 2026.06.03 | ₩21,518 | ₩21,574 | ₩21,491 | ₩21,491 | -0.12% | 25.7만 |
|---|
| 2026.06.02 | ₩21,478 | ₩21,558 | ₩21,451 | ₩21,518 | +0.19% | 31.4만 |
|---|
| 2026.06.01 | ₩21,518 | ₩21,625 | ₩21,464 | ₩21,478 | -0.19% | 41.7만 |
|---|
| 2026.05.29 | ₩21,397 | ₩21,558 | ₩21,397 | ₩21,518 | +0.56% | 27.4만 |
|---|
| 2026.05.28 | ₩21,290 | ₩21,504 | ₩21,290 | ₩21,464 | +0.82% | 25.3만 |
|---|
| 2026.05.27 | ₩21,424 | ₩21,451 | ₩21,276 | ₩21,290 | -0.63% | 26.9만 |
|---|
| 2026.05.26 | ₩21,464 | ₩21,555 | ₩21,370 | ₩21,370 | -0.44% | 30만 |
|---|
| 2026.05.22 | ₩21,625 | ₩21,719 | ₩21,598 | ₩21,706 | +0.37% | 20.5만 |
|---|
| 2026.05.21 | ₩21,464 | ₩21,625 | ₩21,464 | ₩21,598 | +0.63% | 21.9만 |
|---|
| 2026.05.20 | ₩21,424 | ₩21,558 | ₩21,424 | ₩21,491 | +0.31% | 16.3만 |
|---|
| 2026.05.19 | ₩21,397 | ₩21,531 | ₩21,370 | ₩21,437 | +0.19% | 20.7만 |
|---|
| 2026.05.18 | ₩21,350 | ₩21,531 | ₩21,263 | ₩21,478 | +0.60% | 34.7만 |
|---|
| 2026.05.15 | ₩21,276 | ₩21,448 | ₩21,276 | ₩21,410 | +0.63% | 16.8만 |
|---|
| 2026.05.14 | ₩21,410 | ₩21,504 | ₩21,384 | ₩21,410 | 0.00% | 23.6만 |
|---|
| 2026.05.13 | ₩21,424 | ₩21,464 | ₩21,370 | ₩21,384 | -0.19% | 23.3만 |
|---|
| 2026.05.12 | ₩21,236 | ₩21,457 | ₩21,236 | ₩21,424 | +0.88% | 33만 |
|---|
| 2026.05.11 | ₩21,250 | ₩21,343 | ₩21,250 | ₩21,276 | +0.13% | 39.2만 |
|---|
| 2026.05.08 | ₩21,115 | ₩21,330 | ₩21,115 | ₩21,250 | +0.64% | 25.7만 |
|---|
| 2026.05.07 | ₩21,250 | ₩21,290 | ₩21,209 | ₩21,263 | +0.06% | 35만 |
|---|
| 2026.05.06 | ₩21,330 | ₩21,335 | ₩21,196 | ₩21,236 | -0.44% | 43.8만 |
|---|
| 2026.05.05 | ₩21,276 | ₩21,357 | ₩21,276 | ₩21,276 | 0.00% | 38만 |
|---|
| 2026.05.04 | ₩21,169 | ₩21,370 | ₩21,169 | ₩21,236 | +0.32% | 60.3만 |
|---|
| 2026.05.01 | ₩21,357 | ₩21,437 | ₩21,276 | ₩21,276 | -0.38% | 43만 |
|---|
| 2026.04.30 | ₩21,156 | ₩21,384 | ₩21,156 | ₩21,357 | +0.95% | 67.2만 |
|---|
| 2026.04.29 | ₩21,303 | ₩21,357 | ₩21,219 | ₩21,343 | +0.19% | 36.4만 |
|---|
| 2026.04.28 | ₩21,062 | ₩21,276 | ₩21,062 | ₩21,250 | +0.89% | 29.4만 |
|---|
| 2026.04.27 | ₩21,048 | ₩21,229 | ₩21,048 | ₩21,196 | +0.70% | 36.3만 |
|---|
| 2026.04.24 | ₩21,478 | ₩21,558 | ₩21,437 | ₩21,518 | +0.19% | 30.5만 |
|---|
| 2026.04.23 | ₩21,397 | ₩21,518 | ₩21,317 | ₩21,464 | +0.31% | 25.5만 |
|---|
| 2026.04.22 | ₩21,370 | ₩21,504 | ₩21,370 | ₩21,464 | +0.44% | 23만 |
|---|
| 2026.04.21 | ₩21,384 | ₩21,404 | ₩21,290 | ₩21,343 | -0.19% | 24.3만 |
|---|
| 2026.04.20 | ₩21,290 | ₩21,424 | ₩21,290 | ₩21,370 | +0.38% | 23.6만 |
|---|
| 2026.04.17 | ₩21,531 | ₩21,585 | ₩21,330 | ₩21,370 | -0.75% | 34.9만 |
|---|
| 2026.04.16 | ₩21,451 | ₩21,518 | ₩21,343 | ₩21,451 | 0.00% | 28.1만 |
|---|
| 2026.04.15 | ₩21,571 | ₩21,571 | ₩21,370 | ₩21,451 | -0.56% | 21.7만 |
|---|
| 2026.04.14 | ₩21,397 | ₩21,531 | ₩21,343 | ₩21,491 | +0.44% | 67만 |
|---|
| 2026.04.13 | ₩21,062 | ₩21,384 | ₩21,062 | ₩21,330 | +1.27% | 30.8만 |
|---|
| 2026.04.10 | ₩21,276 | ₩21,303 | ₩21,102 | ₩21,129 | -0.69% | 30.4만 |
|---|
| 2026.04.09 | ₩20,928 | ₩21,263 | ₩20,928 | ₩21,263 | +1.60% | 34.6만 |
|---|
| 2026.04.08 | ₩21,263 | ₩21,276 | ₩20,901 | ₩21,115 | -0.69% | 45.5만 |
|---|
| 2026.04.07 | ₩20,928 | ₩20,954 | ₩20,579 | ₩20,767 | -0.77% | 24.9만 |
|---|
| 2026.04.06 | ₩20,740 | ₩20,954 | ₩20,726 | ₩20,793 | +0.26% | 40.7만 |
|---|
| 2026.04.02 | ₩20,592 | ₩20,780 | ₩20,485 | ₩20,767 | +0.85% | 36.2만 |
|---|
| 2026.04.01 | ₩20,726 | ₩20,780 | ₩20,606 | ₩20,646 | -0.39% | 26.4만 |
|---|
| 2026.03.31 | ₩20,525 | ₩20,646 | ₩20,363 | ₩20,579 | +0.26% | 46.1만 |
|---|
| 2026.03.30 | ₩20,458 | ₩20,532 | ₩20,203 | ₩20,270 | -0.92% | 43.6만 |
|---|
| 2026.03.27 | ₩20,445 | ₩20,525 | ₩20,270 | ₩20,378 | -0.33% | 102.1만 |
|---|
| 2026.03.26 | ₩21,048 | ₩21,048 | ₩20,512 | ₩20,525 | -2.49% | 47.8만 |
|---|
| 2026.03.25 | ₩21,276 | ₩21,424 | ₩21,169 | ₩21,343 | +0.32% | 50.2만 |
|---|
| 2026.03.24 | ₩21,129 | ₩21,317 | ₩21,008 | ₩21,209 | +0.38% | 42.3만 |
|---|
| 2026.03.23 | ₩21,424 | ₩21,518 | ₩21,196 | ₩21,196 | -1.06% | 40.9만 |
|---|
| 2026.03.20 | ₩21,410 | ₩21,478 | ₩21,169 | ₩21,196 | -1.00% | 46.1만 |
|---|
| 2026.03.19 | ₩21,263 | ₩21,529 | ₩21,223 | ₩21,464 | +0.95% | 32.3만 |
|---|
| 2026.03.18 | ₩21,491 | ₩21,649 | ₩21,370 | ₩21,397 | -0.44% | 47.3만 |
|---|
| 2026.03.17 | ₩21,719 | ₩21,719 | ₩21,571 | ₩21,652 | -0.31% | 16만 |
|---|
| 2026.03.16 | ₩21,330 | ₩21,571 | ₩21,330 | ₩21,558 | +1.07% | 32.4만 |
|---|
| 2026.03.13 | ₩21,531 | ₩21,531 | ₩21,290 | ₩21,290 | -1.12% | 22.1만 |
|---|
| 2026.03.12 | ₩21,276 | ₩21,531 | ₩21,276 | ₩21,330 | +0.25% | 31.1만 |
|---|
| 2026.03.11 | ₩21,598 | ₩21,612 | ₩21,431 | ₩21,504 | -0.43% | 37.3만 |
|---|
| 2026.03.10 | ₩21,800 | ₩21,800 | ₩21,478 | ₩21,545 | -1.17% | 59.9만 |
|---|
| 2026.03.09 | ₩21,263 | ₩21,798 | ₩21,263 | ₩21,732 | +2.21% | 54.2만 |
|---|
| 2026.03.06 | ₩21,571 | ₩21,632 | ₩21,424 | ₩21,518 | -0.25% | 72.5만 |
|---|
| 2026.03.05 | ₩21,867 | ₩21,961 | ₩21,645 | ₩21,746 | -0.55% | 65.5만 |
|---|
| 2026.03.04 | ₩22,068 | ₩22,108 | ₩21,826 | ₩21,961 | -0.49% | 67.3만 |
|---|
| 2026.03.03 | ₩21,934 | ₩22,135 | ₩21,639 | ₩22,121 | +0.86% | 88.2만 |
|---|
| 2026.03.02 | ₩22,028 | ₩22,457 | ₩21,947 | ₩22,457 | +1.95% | 50.5만 |
|---|
| 2026.02.27 | ₩22,403 | ₩22,511 | ₩22,242 | ₩22,309 | -0.42% | 54.1만 |
|---|
| 2026.02.26 | ₩22,779 | ₩22,779 | ₩22,375 | ₩22,604 | -0.77% | 31.1만 |
|---|
| 2026.02.25 | ₩22,470 | ₩22,718 | ₩22,470 | ₩22,604 | +0.60% | 30.1만 |
|---|
| 2026.02.24 | ₩22,323 | ₩22,449 | ₩22,054 | ₩22,336 | +0.06% | 39.6만 |
|---|
| 2026.02.23 | ₩22,819 | ₩22,913 | ₩22,423 | ₩22,497 | -1.41% | 60만 |
|---|
| 2026.02.20 | ₩22,712 | ₩22,926 | ₩22,511 | ₩22,819 | +0.47% | 43.3만 |
|---|
| 2026.02.19 | ₩22,698 | ₩22,759 | ₩22,524 | ₩22,645 | -0.24% | 70.2만 |
|---|
| 2026.02.18 | ₩22,806 | ₩23,054 | ₩22,672 | ₩22,725 | -0.35% | 40.1만 |
|---|
| 2026.02.17 | ₩22,604 | ₩22,913 | ₩22,309 | ₩22,739 | +0.59% | 58만 |
|---|
| 2026.02.13 | ₩22,806 | ₩23,020 | ₩22,531 | ₩22,725 | -0.35% | 61.7만 |
|---|
| 2026.02.12 | ₩23,235 | ₩23,396 | ₩22,765 | ₩22,833 | -1.73% | 43.1만 |
|---|
| 2026.02.11 | ₩23,463 | ₩23,476 | ₩23,047 | ₩23,222 | -1.03% | 25.3만 |
|---|
| 2026.02.10 | ₩23,463 | ₩23,463 | ₩23,275 | ₩23,275 | -0.80% | 30.5만 |
|---|
| 2026.02.09 | ₩23,074 | ₩23,476 | ₩23,074 | ₩23,450 | +1.63% | 60.5만 |
|---|
| 2026.02.06 | ₩22,806 | ₩23,208 | ₩22,806 | ₩23,101 | +1.29% | 55.6만 |
|---|
| 2026.02.05 | ₩22,739 | ₩22,925 | ₩22,443 | ₩22,645 | -0.41% | 105.8만 |
|---|
| 2026.02.04 | ₩23,275 | ₩23,328 | ₩22,739 | ₩23,141 | -0.58% | 68만 |
|---|
| 2026.02.03 | ₩23,611 | ₩23,662 | ₩22,953 | ₩23,275 | -1.42% | 57.2만 |
|---|
| 2026.02.02 | ₩23,356 | ₩23,658 | ₩23,342 | ₩23,611 | +1.09% | 30.5만 |
|---|
| 2026.01.30 | ₩23,476 | ₩23,611 | ₩23,275 | ₩23,356 | -0.51% | 44.4만 |
|---|
| 2026.01.29 | ₩23,731 | ₩23,731 | ₩23,141 | ₩23,543 | -0.79% | 57.9만 |
|---|
| 2026.01.28 | ₩23,772 | ₩23,772 | ₩23,503 | ₩23,664 | -0.45% | 42만 |
|---|
| 2026.01.27 | ₩23,812 | ₩23,825 | ₩23,637 | ₩23,651 | -0.68% | 30.2만 |
|---|
| 2026.01.26 | ₩24,013 | ₩24,181 | ₩23,997 | ₩24,080 | +0.28% | 42.9만 |
|---|
| 2026.01.23 | ₩24,026 | ₩24,073 | ₩23,888 | ₩23,919 | -0.45% | 47.9만 |
|---|
| 2026.01.22 | ₩23,986 | ₩24,060 | ₩23,825 | ₩23,986 | 0.00% | 33.4만 |
|---|
| 2026.01.21 | ₩23,248 | ₩23,919 | ₩23,195 | ₩23,812 | +2.42% | 89.2만 |
|---|
| 2026.01.20 | ₩23,611 | ₩23,611 | ₩23,020 | ₩23,087 | -2.22% | 119.1만 |
|---|
| 2026.01.16 | ₩24,147 | ₩24,147 | ₩23,919 | ₩23,986 | -0.67% | 23.2만 |
|---|
| 2026.01.15 | ₩23,906 | ₩24,187 | ₩23,906 | ₩24,040 | +0.56% | 43.8만 |
|---|
| 2026.01.14 | ₩23,919 | ₩23,919 | ₩23,550 | ₩23,825 | -0.39% | 49.1만 |
|---|
| 2026.01.13 | ₩24,094 | ₩24,161 | ₩23,882 | ₩23,933 | -0.67% | 35만 |
|---|
| 2026.01.12 | ₩23,946 | ₩24,120 | ₩23,839 | ₩24,120 | +0.73% | 39.6만 |
|---|
| 2026.01.09 | ₩23,798 | ₩24,094 | ₩23,785 | ₩24,026 | +0.96% | 39.4만 |
|---|
| 2026.01.08 | ₩23,812 | ₩23,879 | ₩23,723 | ₩23,798 | -0.06% | 34.7만 |
|---|
| 2026.01.07 | ₩23,812 | ₩23,986 | ₩23,758 | ₩23,812 | 0.00% | 37.6만 |
|---|
| 2026.01.06 | ₩23,651 | ₩23,879 | ₩23,631 | ₩23,798 | +0.62% | 54만 |
|---|
| 2026.01.05 | ₩23,543 | ₩23,785 | ₩23,543 | ₩23,651 | +0.46% | 81.9만 |
|---|
| 2026.01.02 | ₩23,584 | ₩23,780 | ₩23,557 | ₩23,557 | -0.11% | 38.6만 |
|---|
| 2025.12.31 | ₩23,691 | ₩23,745 | ₩23,543 | ₩23,557 | -0.57% | 46.1만 |
|---|
| 2025.12.30 | ₩23,611 | ₩23,852 | ₩23,611 | ₩23,691 | +0.34% | 58.1만 |
|---|
| 2025.12.29 | ₩23,557 | ₩23,738 | ₩23,557 | ₩23,691 | +0.57% | 80.7만 |
|---|
| 2025.12.26 | ₩23,691 | ₩23,798 | ₩23,611 | ₩23,678 | -0.06% | 31.9만 |
|---|
| 2025.12.24 | ₩23,624 | ₩23,792 | ₩23,611 | ₩23,651 | +0.11% | 27.6만 |
|---|
| 2025.12.23 | ₩23,597 | ₩23,745 | ₩23,597 | ₩23,664 | +0.28% | 60.1만 |
|---|
| 2025.12.22 | ₩24,013 | ₩24,080 | ₩23,879 | ₩24,040 | +0.11% | 37.4만 |
|---|
| 2025.12.19 | ₩23,664 | ₩23,879 | ₩23,594 | ₩23,879 | +0.91% | 28.6만 |
|---|
| 2025.12.18 | ₩23,409 | ₩23,772 | ₩23,409 | ₩23,664 | +1.09% | 38.4만 |
|---|
| 2025.12.17 | ₩23,611 | ₩23,637 | ₩23,396 | ₩23,450 | -0.68% | 35.2만 |
|---|
| 2025.12.16 | ₩23,436 | ₩23,664 | ₩23,421 | ₩23,651 | +0.92% | 23.1만 |
|---|
| 2025.12.15 | ₩23,611 | ₩23,611 | ₩23,409 | ₩23,530 | -0.34% | 35.4만 |
|---|
| 2025.12.12 | ₩23,678 | ₩23,678 | ₩23,315 | ₩23,530 | -0.62% | 29.2만 |
|---|
| 2025.12.11 | ₩23,503 | ₩23,731 | ₩23,503 | ₩23,678 | +0.74% | 27.7만 |
|---|
| 2025.12.10 | ₩23,289 | ₩23,678 | ₩23,262 | ₩23,637 | +1.50% | 25.5만 |
|---|
| 2025.12.09 | ₩23,369 | ₩23,476 | ₩23,329 | ₩23,329 | -0.17% | 21.8만 |
|---|
| 2025.12.08 | ₩23,597 | ₩23,611 | ₩23,342 | ₩23,476 | -0.51% | 28.5만 |
|---|
| 2025.12.05 | ₩23,517 | ₩23,678 | ₩23,476 | ₩23,530 | +0.06% | 36.3만 |
|---|
| 2025.12.04 | ₩23,543 | ₩23,611 | ₩23,436 | ₩23,570 | +0.11% | 33.9만 |
|---|
| 2025.12.03 | ₩23,476 | ₩23,611 | ₩23,431 | ₩23,557 | +0.34% | 44.4만 |
|---|
| 2025.12.02 | ₩23,476 | ₩23,584 | ₩23,423 | ₩23,503 | +0.11% | 28.7만 |
|---|
| 2025.12.01 | ₩23,181 | ₩23,557 | ₩23,181 | ₩23,342 | +0.69% | 47.9만 |
|---|
| 2025.11.28 | ₩23,476 | ₩23,812 | ₩23,315 | ₩23,383 | -0.40% | 41.6만 |
|---|
| 2025.11.26 | ₩23,383 | ₩23,651 | ₩23,289 | ₩23,476 | +0.40% | 49.7만 |
|---|
| 2025.11.25 | ₩22,886 | ₩23,383 | ₩22,739 | ₩23,369 | +2.11% | 37.6만 |
|---|
| 2025.11.24 | ₩22,591 | ₩23,208 | ₩22,591 | ₩23,141 | +2.43% | 63.6만 |
|---|
| 2025.11.21 | ₩22,242 | ₩22,551 | ₩21,759 | ₩22,390 | +0.66% | 104만 |
|---|
| 2025.11.20 | ₩23,450 | ₩23,745 | ₩22,390 | ₩22,430 | -4.35% | 89.4만 |
|---|
| 2025.11.19 | ₩23,020 | ₩23,275 | ₩22,772 | ₩23,034 | +0.06% | 38.9만 |
|---|
| 2025.11.18 | ₩22,967 | ₩23,208 | ₩22,625 | ₩22,846 | -0.53% | 50.9만 |
|---|
| 2025.11.17 | ₩23,356 | ₩23,584 | ₩23,020 | ₩23,168 | -0.80% | 44.3만 |
|---|
| 2025.11.14 | ₩23,208 | ₩23,664 | ₩23,208 | ₩23,476 | +1.16% | 31.5만 |
|---|
| 2025.11.13 | ₩23,812 | ₩23,912 | ₩23,376 | ₩23,503 | -1.30% | 52.2만 |
|---|
| 2025.11.12 | ₩24,000 | ₩24,067 | ₩23,812 | ₩23,812 | -0.78% | 21.8만 |
|---|
| 2025.11.11 | ₩23,785 | ₩24,040 | ₩23,785 | ₩23,839 | +0.23% | 32.9만 |
|---|
| 2025.11.10 | ₩23,584 | ₩23,959 | ₩23,490 | ₩23,852 | +1.14% | 122.6만 |
|---|
| 2025.11.07 | ₩23,275 | ₩23,342 | ₩22,900 | ₩23,302 | +0.12% | 54.4만 |
|---|
| 2025.11.06 | ₩23,678 | ₩23,704 | ₩23,302 | ₩23,329 | -1.47% | 29.7만 |
|---|
| 2025.11.05 | ₩23,436 | ₩23,719 | ₩23,369 | ₩23,651 | +0.92% | 32.5만 |
|---|
| 2025.11.04 | ₩23,476 | ₩23,637 | ₩23,342 | ₩23,436 | -0.17% | 32.9만 |
|---|
| 2025.11.03 | ₩23,825 | ₩23,946 | ₩23,615 | ₩23,785 | -0.17% | 35.7만 |
|---|
| 2025.10.31 | ₩24,013 | ₩24,083 | ₩23,647 | ₩23,785 | -0.95% | 36.5만 |
|---|
| 2025.10.30 | ₩23,973 | ₩24,094 | ₩23,765 | ₩23,825 | -0.62% | 40.7만 |
|---|
| 2025.10.29 | ₩23,986 | ₩24,268 | ₩23,812 | ₩23,919 | -0.28% | 52.4만 |
|---|
| 2025.10.28 | ₩24,214 | ₩24,261 | ₩24,013 | ₩24,040 | -0.72% | 47.2만 |
|---|
| 2025.10.27 | ₩24,415 | ₩24,644 | ₩24,402 | ₩24,603 | +0.77% | 91.8만 |
|---|
| 2025.10.24 | ₩23,919 | ₩24,241 | ₩23,919 | ₩24,120 | +0.84% | 43.8만 |
|---|
| 2025.10.23 | ₩23,543 | ₩23,933 | ₩23,543 | ₩23,933 | +1.65% | 17만 |
|---|
| 2025.10.22 | ₩23,812 | ₩23,892 | ₩23,342 | ₩23,852 | +0.17% | 30만 |
|---|
| 2025.10.21 | ₩23,879 | ₩24,026 | ₩23,704 | ₩23,986 | +0.45% | 26.6만 |
|---|
| 2025.10.20 | ₩23,342 | ₩23,933 | ₩23,342 | ₩23,906 | +2.41% | 31.5만 |
|---|
| 2025.10.17 | ₩22,819 | ₩23,248 | ₩22,604 | ₩23,235 | +1.82% | 53.5만 |
|---|
| 2025.10.16 | ₩23,342 | ₩23,597 | ₩22,618 | ₩22,672 | -2.87% | 61.5만 |
|---|
| 2025.10.15 | ₩23,745 | ₩23,852 | ₩23,168 | ₩23,423 | -1.36% | 25.7만 |
|---|
| 2025.10.14 | ₩23,315 | ₩23,810 | ₩23,141 | ₩23,611 | +1.27% | 33.1만 |
|---|
| 2025.10.13 | ₩23,798 | ₩23,825 | ₩23,490 | ₩23,772 | -0.11% | 31.8만 |
|---|
| 2025.10.10 | ₩24,281 | ₩24,348 | ₩23,020 | ₩23,061 | -5.03% | 102.8만 |
|---|