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 | ₩22,228 | ₩22,483 | ₩22,228 | ₩22,362 | +0.60% | 27.4만 |
| 2026.10.08 | ₩22,255 | ₩22,402 | ₩22,147 | ₩22,228 | -0.12% | 29.1만 |
| 2026.10.07 | ₩22,147 | ₩22,268 | ₩22,134 | ₩22,201 | +0.24% | 26만 |
| 2026.10.06 | ₩22,067 | ₩22,322 | ₩22,067 | ₩22,295 | +1.03% | 39.6만 |
| 2026.10.05 | ₩22,027 | ₩22,335 | ₩21,868 | ₩22,067 | +0.18% | 55.9만 |
| 2026.10.02 | ₩22,134 | ₩22,134 | ₩21,852 | ₩22,027 | -0.48% | 21.9만 |
| 2026.10.01 | ₩21,960 | ₩22,013 | ₩21,745 | ₩21,960 | 0.00% | 40.6만 |
| 2026.09.30 | ₩21,852 | ₩22,188 | ₩21,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,960 |
| +0.49% |
| 26.4만 |
| 2026.09.29 | ₩21,933 | ₩22,102 | ₩21,678 | ₩21,825 | -0.49% | 40.6만 |
|---|
| 2026.09.28 | ₩22,121 | ₩22,214 | ₩21,866 | ₩21,919 | -0.91% | 35만 |
|---|
| 2026.09.25 | ₩22,268 | ₩22,306 | ₩21,946 | ₩22,228 | -0.18% | 34.4만 |
|---|
| 2026.09.24 | ₩22,603 | ₩22,630 | ₩22,510 | ₩22,563 | -0.18% | 44.7만 |
|---|
| 2026.09.23 | ₩22,778 | ₩22,791 | ₩22,644 | ₩22,738 | -0.18% | 47.6만 |
|---|
| 2026.09.22 | ₩22,563 | ₩22,791 | ₩22,563 | ₩22,738 | +0.77% | 25.6만 |
|---|
| 2026.09.21 | ₩22,469 | ₩22,603 | ₩22,469 | ₩22,590 | +0.54% | 24.7만 |
|---|
| 2026.09.18 | ₩22,510 | ₩22,644 | ₩22,402 | ₩22,402 | -0.48% | 44.8만 |
|---|
| 2026.09.17 | ₩22,416 | ₩22,630 | ₩22,416 | ₩22,536 | +0.54% | 31.2만 |
|---|
| 2026.09.16 | ₩22,536 | ₩22,603 | ₩22,161 | ₩22,308 | -1.01% | 30.1만 |
|---|
| 2026.09.15 | ₩22,590 | ₩22,590 | ₩22,402 | ₩22,536 | -0.24% | 27.7만 |
|---|
| 2026.09.14 | ₩22,402 | ₩22,577 | ₩22,283 | ₩22,577 | +0.78% | 33.2만 |
|---|
| 2026.09.11 | ₩22,402 | ₩22,563 | ₩22,375 | ₩22,496 | +0.42% | 38.6만 |
|---|
| 2026.09.10 | ₩22,174 | ₩22,375 | ₩22,159 | ₩22,295 | +0.54% | 26.5만 |
|---|
| 2026.09.09 | ₩22,255 | ₩22,389 | ₩22,161 | ₩22,214 | -0.18% | 29.9만 |
|---|
| 2026.09.08 | ₩22,308 | ₩22,362 | ₩22,134 | ₩22,161 | -0.66% | 30.4만 |
|---|
| 2026.09.04 | ₩22,281 | ₩22,387 | ₩22,241 | ₩22,362 | +0.36% | 29.8만 |
|---|
| 2026.09.03 | ₩22,228 | ₩22,375 | ₩22,214 | ₩22,349 | +0.54% | 37.6만 |
|---|
| 2026.09.02 | ₩21,906 | ₩22,255 | ₩21,906 | ₩22,201 | +1.35% | 36.8만 |
|---|
| 2026.09.01 | ₩21,933 | ₩22,129 | ₩21,933 | ₩21,960 | +0.12% | 26.9만 |
|---|
| 2026.08.31 | ₩22,000 | ₩22,121 | ₩21,919 | ₩22,121 | +0.55% | 43만 |
|---|
| 2026.08.28 | ₩22,040 | ₩22,053 | ₩21,892 | ₩21,946 | -0.43% | 29.9만 |
|---|
| 2026.08.27 | ₩21,678 | ₩22,053 | ₩21,678 | ₩22,053 | +1.73% | 34.2만 |
|---|
| 2026.08.26 | ₩21,772 | ₩21,812 | ₩21,678 | ₩21,772 | 0.00% | 28.2만 |
|---|
| 2026.08.25 | ₩22,174 | ₩22,240 | ₩22,027 | ₩22,107 | -0.30% | 35.6만 |
|---|
| 2026.08.24 | ₩22,053 | ₩22,241 | ₩22,053 | ₩22,161 | +0.49% | 41.7만 |
|---|
| 2026.08.21 | ₩22,174 | ₩22,281 | ₩22,107 | ₩22,228 | +0.24% | 25.2만 |
|---|
| 2026.08.20 | ₩21,866 | ₩22,161 | ₩21,866 | ₩22,121 | +1.17% | 33.6만 |
|---|
| 2026.08.19 | ₩22,013 | ₩22,053 | ₩21,906 | ₩21,960 | -0.24% | 32.4만 |
|---|
| 2026.08.18 | ₩21,933 | ₩22,053 | ₩21,933 | ₩22,013 | +0.37% | 18.6만 |
|---|
| 2026.08.17 | ₩21,960 | ₩22,067 | ₩21,892 | ₩22,013 | +0.24% | 29.6만 |
|---|
| 2026.08.14 | ₩21,866 | ₩21,960 | ₩21,852 | ₩21,933 | +0.31% | 13.7만 |
|---|
| 2026.08.13 | ₩21,745 | ₩21,933 | ₩21,745 | ₩21,852 | +0.49% | 23.7만 |
|---|
| 2026.08.12 | ₩21,678 | ₩21,892 | ₩21,678 | ₩21,785 | +0.50% | 34.9만 |
|---|
| 2026.08.11 | ₩21,530 | ₩21,731 | ₩21,530 | ₩21,691 | +0.75% | 17.6만 |
|---|
| 2026.08.10 | ₩21,383 | ₩21,718 | ₩21,383 | ₩21,638 | +1.19% | 30.1만 |
|---|
| 2026.08.07 | ₩21,383 | ₩21,503 | ₩21,329 | ₩21,463 | +0.38% | 23.4만 |
|---|
| 2026.08.06 | ₩21,195 | ₩21,396 | ₩21,195 | ₩21,383 | +0.89% | 23.9만 |
|---|
| 2026.08.05 | ₩21,168 | ₩21,329 | ₩21,141 | ₩21,302 | +0.63% | 20만 |
|---|
| 2026.08.04 | ₩21,155 | ₩21,222 | ₩21,128 | ₩21,155 | 0.00% | 18.5만 |
|---|
| 2026.08.03 | ₩21,128 | ₩21,231 | ₩21,034 | ₩21,155 | +0.13% | 21.6만 |
|---|
| 2026.07.31 | ₩21,168 | ₩21,208 | ₩20,880 | ₩21,208 | +0.19% | 19.6만 |
|---|
| 2026.07.30 | ₩20,873 | ₩21,047 | ₩20,792 | ₩20,967 | +0.45% | 22.6만 |
|---|
| 2026.07.29 | ₩21,114 | ₩21,114 | ₩20,645 | ₩20,645 | -2.22% | 70.2만 |
|---|
| 2026.07.28 | ₩21,316 | ₩21,316 | ₩20,953 | ₩21,114 | -0.94% | 27.2만 |
|---|
| 2026.07.27 | ₩21,624 | ₩21,624 | ₩21,275 | ₩21,396 | -1.05% | 39.8만 |
|---|
| 2026.07.24 | ₩21,463 | ₩21,651 | ₩21,423 | ₩21,490 | +0.13% | 25.7만 |
|---|
| 2026.07.23 | ₩21,705 | ₩21,714 | ₩21,396 | ₩21,557 | -0.68% | 30.9만 |
|---|
| 2026.07.22 | ₩21,785 | ₩21,852 | ₩21,758 | ₩21,799 | +0.06% | 12.9만 |
|---|
| 2026.07.21 | ₩21,597 | ₩21,819 | ₩21,557 | ₩21,799 | +0.93% | 14.6만 |
|---|
| 2026.07.20 | ₩21,664 | ₩21,718 | ₩21,503 | ₩21,544 | -0.56% | 20.8만 |
|---|
| 2026.07.17 | ₩21,477 | ₩21,651 | ₩21,369 | ₩21,557 | +0.37% | 24.8만 |
|---|
| 2026.07.16 | ₩21,812 | ₩21,866 | ₩21,664 | ₩21,664 | -0.68% | 16.5만 |
|---|
| 2026.07.15 | ₩21,745 | ₩21,906 | ₩21,718 | ₩21,879 | +0.62% | 18.4만 |
|---|
| 2026.07.14 | ₩21,785 | ₩21,825 | ₩21,711 | ₩21,745 | -0.18% | 14.9만 |
|---|
| 2026.07.13 | ₩21,705 | ₩21,752 | ₩21,624 | ₩21,651 | -0.25% | 22.9만 |
|---|
| 2026.07.10 | ₩21,651 | ₩21,799 | ₩21,584 | ₩21,745 | +0.43% | 16.5만 |
|---|
| 2026.07.09 | ₩21,477 | ₩21,664 | ₩21,463 | ₩21,638 | +0.75% | 17.9만 |
|---|
| 2026.07.08 | ₩21,463 | ₩21,611 | ₩21,342 | ₩21,490 | +0.13% | 17.6만 |
|---|
| 2026.07.07 | ₩21,664 | ₩21,718 | ₩21,564 | ₩21,597 | -0.31% | 17.6만 |
|---|
| 2026.07.06 | ₩21,463 | ₩21,745 | ₩21,463 | ₩21,718 | +1.19% | 25.5만 |
|---|
| 2026.07.02 | ₩21,342 | ₩21,624 | ₩21,342 | ₩21,463 | +0.57% | 27.3만 |
|---|
| 2026.07.01 | ₩21,410 | ₩21,584 | ₩21,410 | ₩21,450 | +0.19% | 16.3만 |
|---|
| 2026.06.30 | ₩21,329 | ₩21,569 | ₩21,329 | ₩21,517 | +0.88% | 32.4만 |
|---|
| 2026.06.29 | ₩21,208 | ₩21,423 | ₩21,128 | ₩21,369 | +0.76% | 33.6만 |
|---|
| 2026.06.26 | ₩21,047 | ₩21,168 | ₩20,901 | ₩21,047 | 0.00% | 23.1만 |
|---|
| 2026.06.25 | ₩21,329 | ₩21,423 | ₩21,061 | ₩21,114 | -1.01% | 45.7만 |
|---|
| 2026.06.24 | ₩21,477 | ₩21,638 | ₩21,356 | ₩21,571 | +0.44% | 35.7만 |
|---|
| 2026.06.23 | ₩21,477 | ₩21,611 | ₩21,410 | ₩21,490 | +0.06% | 32.9만 |
|---|
| 2026.06.22 | ₩21,705 | ₩21,929 | ₩21,691 | ₩21,785 | +0.37% | 20.3만 |
|---|
| 2026.06.18 | ₩21,624 | ₩21,825 | ₩21,624 | ₩21,718 | +0.43% | 14.6만 |
|---|
| 2026.06.17 | ₩21,731 | ₩21,866 | ₩21,517 | ₩21,624 | -0.49% | 19만 |
|---|
| 2026.06.16 | ₩21,597 | ₩21,892 | ₩21,597 | ₩21,799 | +0.93% | 27.1만 |
|---|
| 2026.06.15 | ₩21,463 | ₩21,866 | ₩21,463 | ₩21,852 | +1.81% | 45.5만 |
|---|
| 2026.06.12 | ₩21,101 | ₩21,410 | ₩21,101 | ₩21,396 | +1.40% | 18.4만 |
|---|
| 2026.06.11 | ₩20,900 | ₩21,296 | ₩20,846 | ₩21,155 | +1.22% | 27.1만 |
|---|
| 2026.06.10 | ₩21,061 | ₩21,235 | ₩20,913 | ₩20,953 | -0.51% | 36.1만 |
|---|
| 2026.06.09 | ₩21,463 | ₩21,517 | ₩20,940 | ₩21,249 | -1.00% | 41.8만 |
|---|
| 2026.06.08 | ₩21,329 | ₩21,544 | ₩21,329 | ₩21,396 | +0.31% | 30.9만 |
|---|
| 2026.06.05 | ₩21,463 | ₩21,624 | ₩21,208 | ₩21,289 | -0.81% | 42.7만 |
|---|
| 2026.06.04 | ₩21,463 | ₩21,731 | ₩21,463 | ₩21,718 | +1.19% | 44.9만 |
|---|
| 2026.06.03 | ₩21,517 | ₩21,573 | ₩21,490 | ₩21,490 | -0.12% | 25.7만 |
|---|
| 2026.06.02 | ₩21,477 | ₩21,557 | ₩21,450 | ₩21,517 | +0.19% | 31.4만 |
|---|
| 2026.06.01 | ₩21,517 | ₩21,624 | ₩21,463 | ₩21,477 | -0.19% | 41.7만 |
|---|
| 2026.05.29 | ₩21,396 | ₩21,557 | ₩21,396 | ₩21,517 | +0.56% | 27.4만 |
|---|
| 2026.05.28 | ₩21,289 | ₩21,503 | ₩21,289 | ₩21,463 | +0.82% | 25.3만 |
|---|
| 2026.05.27 | ₩21,423 | ₩21,450 | ₩21,275 | ₩21,289 | -0.63% | 26.9만 |
|---|
| 2026.05.26 | ₩21,463 | ₩21,554 | ₩21,369 | ₩21,369 | -0.44% | 30만 |
|---|
| 2026.05.22 | ₩21,624 | ₩21,718 | ₩21,597 | ₩21,705 | +0.37% | 20.5만 |
|---|
| 2026.05.21 | ₩21,463 | ₩21,624 | ₩21,463 | ₩21,597 | +0.63% | 21.9만 |
|---|
| 2026.05.20 | ₩21,423 | ₩21,557 | ₩21,423 | ₩21,490 | +0.31% | 16.3만 |
|---|
| 2026.05.19 | ₩21,396 | ₩21,530 | ₩21,369 | ₩21,436 | +0.19% | 20.7만 |
|---|
| 2026.05.18 | ₩21,349 | ₩21,530 | ₩21,262 | ₩21,477 | +0.60% | 34.7만 |
|---|
| 2026.05.15 | ₩21,275 | ₩21,447 | ₩21,275 | ₩21,410 | +0.63% | 16.8만 |
|---|
| 2026.05.14 | ₩21,410 | ₩21,503 | ₩21,383 | ₩21,410 | 0.00% | 23.6만 |
|---|
| 2026.05.13 | ₩21,423 | ₩21,463 | ₩21,369 | ₩21,383 | -0.19% | 23.3만 |
|---|
| 2026.05.12 | ₩21,235 | ₩21,456 | ₩21,235 | ₩21,423 | +0.88% | 33만 |
|---|
| 2026.05.11 | ₩21,249 | ₩21,342 | ₩21,249 | ₩21,275 | +0.13% | 39.2만 |
|---|
| 2026.05.08 | ₩21,114 | ₩21,329 | ₩21,114 | ₩21,249 | +0.64% | 25.7만 |
|---|
| 2026.05.07 | ₩21,249 | ₩21,289 | ₩21,208 | ₩21,262 | +0.06% | 35만 |
|---|
| 2026.05.06 | ₩21,329 | ₩21,334 | ₩21,195 | ₩21,235 | -0.44% | 43.8만 |
|---|
| 2026.05.05 | ₩21,275 | ₩21,356 | ₩21,275 | ₩21,275 | 0.00% | 38만 |
|---|
| 2026.05.04 | ₩21,168 | ₩21,369 | ₩21,168 | ₩21,235 | +0.32% | 60.3만 |
|---|
| 2026.05.01 | ₩21,356 | ₩21,436 | ₩21,275 | ₩21,275 | -0.38% | 43만 |
|---|
| 2026.04.30 | ₩21,155 | ₩21,383 | ₩21,155 | ₩21,356 | +0.95% | 67.2만 |
|---|
| 2026.04.29 | ₩21,302 | ₩21,356 | ₩21,218 | ₩21,342 | +0.19% | 36.4만 |
|---|
| 2026.04.28 | ₩21,061 | ₩21,275 | ₩21,061 | ₩21,249 | +0.89% | 29.4만 |
|---|
| 2026.04.27 | ₩21,047 | ₩21,228 | ₩21,047 | ₩21,195 | +0.70% | 36.3만 |
|---|
| 2026.04.24 | ₩21,477 | ₩21,557 | ₩21,436 | ₩21,517 | +0.19% | 30.5만 |
|---|
| 2026.04.23 | ₩21,396 | ₩21,517 | ₩21,316 | ₩21,463 | +0.31% | 25.5만 |
|---|
| 2026.04.22 | ₩21,369 | ₩21,503 | ₩21,369 | ₩21,463 | +0.44% | 23만 |
|---|
| 2026.04.21 | ₩21,383 | ₩21,403 | ₩21,289 | ₩21,342 | -0.19% | 24.3만 |
|---|
| 2026.04.20 | ₩21,289 | ₩21,423 | ₩21,289 | ₩21,369 | +0.38% | 23.6만 |
|---|
| 2026.04.17 | ₩21,530 | ₩21,584 | ₩21,329 | ₩21,369 | -0.75% | 34.9만 |
|---|
| 2026.04.16 | ₩21,450 | ₩21,517 | ₩21,342 | ₩21,450 | 0.00% | 28.1만 |
|---|
| 2026.04.15 | ₩21,571 | ₩21,571 | ₩21,369 | ₩21,450 | -0.56% | 21.7만 |
|---|
| 2026.04.14 | ₩21,396 | ₩21,530 | ₩21,342 | ₩21,490 | +0.44% | 67만 |
|---|
| 2026.04.13 | ₩21,061 | ₩21,383 | ₩21,061 | ₩21,329 | +1.27% | 30.8만 |
|---|
| 2026.04.10 | ₩21,275 | ₩21,302 | ₩21,101 | ₩21,128 | -0.69% | 30.4만 |
|---|
| 2026.04.09 | ₩20,927 | ₩21,262 | ₩20,927 | ₩21,262 | +1.60% | 34.6만 |
|---|
| 2026.04.08 | ₩21,262 | ₩21,275 | ₩20,900 | ₩21,114 | -0.69% | 45.5만 |
|---|
| 2026.04.07 | ₩20,927 | ₩20,953 | ₩20,578 | ₩20,766 | -0.77% | 24.9만 |
|---|
| 2026.04.06 | ₩20,739 | ₩20,953 | ₩20,725 | ₩20,792 | +0.26% | 40.7만 |
|---|
| 2026.04.02 | ₩20,591 | ₩20,779 | ₩20,484 | ₩20,766 | +0.85% | 36.2만 |
|---|
| 2026.04.01 | ₩20,725 | ₩20,779 | ₩20,605 | ₩20,645 | -0.39% | 26.4만 |
|---|
| 2026.03.31 | ₩20,524 | ₩20,645 | ₩20,362 | ₩20,578 | +0.26% | 46.1만 |
|---|
| 2026.03.30 | ₩20,457 | ₩20,531 | ₩20,202 | ₩20,269 | -0.92% | 43.6만 |
|---|
| 2026.03.27 | ₩20,444 | ₩20,524 | ₩20,269 | ₩20,377 | -0.33% | 102.1만 |
|---|
| 2026.03.26 | ₩21,047 | ₩21,047 | ₩20,511 | ₩20,524 | -2.49% | 47.8만 |
|---|
| 2026.03.25 | ₩21,275 | ₩21,423 | ₩21,168 | ₩21,342 | +0.32% | 50.2만 |
|---|
| 2026.03.24 | ₩21,128 | ₩21,316 | ₩21,007 | ₩21,208 | +0.38% | 42.3만 |
|---|
| 2026.03.23 | ₩21,423 | ₩21,517 | ₩21,195 | ₩21,195 | -1.06% | 40.9만 |
|---|
| 2026.03.20 | ₩21,410 | ₩21,477 | ₩21,168 | ₩21,195 | -1.00% | 46.1만 |
|---|
| 2026.03.19 | ₩21,262 | ₩21,528 | ₩21,222 | ₩21,463 | +0.95% | 32.3만 |
|---|
| 2026.03.18 | ₩21,490 | ₩21,648 | ₩21,369 | ₩21,396 | -0.44% | 47.3만 |
|---|
| 2026.03.17 | ₩21,718 | ₩21,718 | ₩21,571 | ₩21,651 | -0.31% | 16만 |
|---|
| 2026.03.16 | ₩21,329 | ₩21,571 | ₩21,329 | ₩21,557 | +1.07% | 32.4만 |
|---|
| 2026.03.13 | ₩21,530 | ₩21,530 | ₩21,289 | ₩21,289 | -1.12% | 22.1만 |
|---|
| 2026.03.12 | ₩21,275 | ₩21,530 | ₩21,275 | ₩21,329 | +0.25% | 31.1만 |
|---|
| 2026.03.11 | ₩21,597 | ₩21,611 | ₩21,430 | ₩21,503 | -0.43% | 37.3만 |
|---|
| 2026.03.10 | ₩21,799 | ₩21,799 | ₩21,477 | ₩21,544 | -1.17% | 59.9만 |
|---|
| 2026.03.09 | ₩21,262 | ₩21,797 | ₩21,262 | ₩21,731 | +2.21% | 54.2만 |
|---|
| 2026.03.06 | ₩21,571 | ₩21,631 | ₩21,423 | ₩21,517 | -0.25% | 72.5만 |
|---|
| 2026.03.05 | ₩21,866 | ₩21,960 | ₩21,644 | ₩21,745 | -0.55% | 65.5만 |
|---|
| 2026.03.04 | ₩22,067 | ₩22,107 | ₩21,825 | ₩21,960 | -0.49% | 67.3만 |
|---|
| 2026.03.03 | ₩21,933 | ₩22,134 | ₩21,638 | ₩22,121 | +0.86% | 88.2만 |
|---|
| 2026.03.02 | ₩22,027 | ₩22,456 | ₩21,946 | ₩22,456 | +1.95% | 50.5만 |
|---|
| 2026.02.27 | ₩22,402 | ₩22,510 | ₩22,241 | ₩22,308 | -0.42% | 54.1만 |
|---|
| 2026.02.26 | ₩22,778 | ₩22,778 | ₩22,374 | ₩22,603 | -0.77% | 31.1만 |
|---|
| 2026.02.25 | ₩22,469 | ₩22,717 | ₩22,469 | ₩22,603 | +0.60% | 30.1만 |
|---|
| 2026.02.24 | ₩22,322 | ₩22,448 | ₩22,053 | ₩22,335 | +0.06% | 39.6만 |
|---|
| 2026.02.23 | ₩22,818 | ₩22,912 | ₩22,422 | ₩22,496 | -1.41% | 60만 |
|---|
| 2026.02.20 | ₩22,711 | ₩22,925 | ₩22,510 | ₩22,818 | +0.47% | 43.3만 |
|---|
| 2026.02.19 | ₩22,697 | ₩22,758 | ₩22,523 | ₩22,644 | -0.24% | 70.2만 |
|---|
| 2026.02.18 | ₩22,805 | ₩23,053 | ₩22,671 | ₩22,724 | -0.35% | 40.1만 |
|---|
| 2026.02.17 | ₩22,603 | ₩22,912 | ₩22,308 | ₩22,738 | +0.59% | 58만 |
|---|
| 2026.02.13 | ₩22,805 | ₩23,019 | ₩22,530 | ₩22,724 | -0.35% | 61.7만 |
|---|
| 2026.02.12 | ₩23,234 | ₩23,395 | ₩22,764 | ₩22,831 | -1.73% | 43.1만 |
|---|
| 2026.02.11 | ₩23,462 | ₩23,475 | ₩23,046 | ₩23,220 | -1.03% | 25.3만 |
|---|
| 2026.02.10 | ₩23,462 | ₩23,462 | ₩23,274 | ₩23,274 | -0.80% | 30.5만 |
|---|
| 2026.02.09 | ₩23,073 | ₩23,475 | ₩23,073 | ₩23,449 | +1.63% | 60.5만 |
|---|
| 2026.02.06 | ₩22,805 | ₩23,207 | ₩22,805 | ₩23,100 | +1.29% | 55.6만 |
|---|
| 2026.02.05 | ₩22,738 | ₩22,924 | ₩22,442 | ₩22,644 | -0.41% | 105.8만 |
|---|
| 2026.02.04 | ₩23,274 | ₩23,326 | ₩22,738 | ₩23,140 | -0.58% | 68만 |
|---|
| 2026.02.03 | ₩23,610 | ₩23,660 | ₩22,952 | ₩23,274 | -1.42% | 57.2만 |
|---|
| 2026.02.02 | ₩23,355 | ₩23,656 | ₩23,341 | ₩23,610 | +1.09% | 30.5만 |
|---|
| 2026.01.30 | ₩23,475 | ₩23,610 | ₩23,274 | ₩23,355 | -0.51% | 44.4만 |
|---|
| 2026.01.29 | ₩23,730 | ₩23,730 | ₩23,140 | ₩23,542 | -0.79% | 57.9만 |
|---|
| 2026.01.28 | ₩23,770 | ₩23,770 | ₩23,502 | ₩23,663 | -0.45% | 42만 |
|---|
| 2026.01.27 | ₩23,811 | ₩23,824 | ₩23,636 | ₩23,650 | -0.68% | 30.2만 |
|---|
| 2026.01.26 | ₩24,012 | ₩24,180 | ₩23,996 | ₩24,079 | +0.28% | 42.9만 |
|---|
| 2026.01.23 | ₩24,025 | ₩24,072 | ₩23,887 | ₩23,918 | -0.45% | 47.9만 |
|---|
| 2026.01.22 | ₩23,985 | ₩24,059 | ₩23,824 | ₩23,985 | 0.00% | 33.4만 |
|---|
| 2026.01.21 | ₩23,247 | ₩23,918 | ₩23,194 | ₩23,811 | +2.42% | 89.2만 |
|---|
| 2026.01.20 | ₩23,610 | ₩23,610 | ₩23,019 | ₩23,086 | -2.22% | 119.1만 |
|---|
| 2026.01.16 | ₩24,146 | ₩24,146 | ₩23,918 | ₩23,985 | -0.67% | 23.2만 |
|---|
| 2026.01.15 | ₩23,905 | ₩24,186 | ₩23,905 | ₩24,039 | +0.56% | 43.8만 |
|---|
| 2026.01.14 | ₩23,918 | ₩23,918 | ₩23,549 | ₩23,824 | -0.39% | 49.1만 |
|---|
| 2026.01.13 | ₩24,092 | ₩24,160 | ₩23,880 | ₩23,931 | -0.67% | 35만 |
|---|
| 2026.01.12 | ₩23,945 | ₩24,119 | ₩23,838 | ₩24,119 | +0.73% | 39.6만 |
|---|
| 2026.01.09 | ₩23,797 | ₩24,092 | ₩23,784 | ₩24,025 | +0.96% | 39.4만 |
|---|
| 2026.01.08 | ₩23,811 | ₩23,878 | ₩23,722 | ₩23,797 | -0.06% | 34.7만 |
|---|
| 2026.01.07 | ₩23,811 | ₩23,985 | ₩23,757 | ₩23,811 | 0.00% | 37.6만 |
|---|
| 2026.01.06 | ₩23,650 | ₩23,878 | ₩23,630 | ₩23,797 | +0.62% | 54만 |
|---|
| 2026.01.05 | ₩23,542 | ₩23,784 | ₩23,542 | ₩23,650 | +0.46% | 81.9만 |
|---|
| 2026.01.02 | ₩23,583 | ₩23,779 | ₩23,556 | ₩23,556 | -0.11% | 38.6만 |
|---|
| 2025.12.31 | ₩23,690 | ₩23,744 | ₩23,542 | ₩23,556 | -0.57% | 46.1만 |
|---|
| 2025.12.30 | ₩23,610 | ₩23,851 | ₩23,610 | ₩23,690 | +0.34% | 58.1만 |
|---|
| 2025.12.29 | ₩23,556 | ₩23,737 | ₩23,556 | ₩23,690 | +0.57% | 80.7만 |
|---|
| 2025.12.26 | ₩23,690 | ₩23,797 | ₩23,610 | ₩23,677 | -0.06% | 31.9만 |
|---|
| 2025.12.24 | ₩23,623 | ₩23,791 | ₩23,610 | ₩23,650 | +0.11% | 27.6만 |
|---|
| 2025.12.23 | ₩23,596 | ₩23,744 | ₩23,596 | ₩23,663 | +0.28% | 60.1만 |
|---|
| 2025.12.22 | ₩24,012 | ₩24,079 | ₩23,878 | ₩24,039 | +0.11% | 37.4만 |
|---|
| 2025.12.19 | ₩23,663 | ₩23,878 | ₩23,593 | ₩23,878 | +0.91% | 28.6만 |
|---|
| 2025.12.18 | ₩23,408 | ₩23,770 | ₩23,408 | ₩23,663 | +1.09% | 38.4만 |
|---|
| 2025.12.17 | ₩23,610 | ₩23,636 | ₩23,395 | ₩23,449 | -0.68% | 35.2만 |
|---|
| 2025.12.16 | ₩23,435 | ₩23,663 | ₩23,420 | ₩23,650 | +0.92% | 23.1만 |
|---|
| 2025.12.15 | ₩23,610 | ₩23,610 | ₩23,408 | ₩23,529 | -0.34% | 35.4만 |
|---|
| 2025.12.12 | ₩23,677 | ₩23,677 | ₩23,314 | ₩23,529 | -0.62% | 29.2만 |
|---|
| 2025.12.11 | ₩23,502 | ₩23,730 | ₩23,502 | ₩23,677 | +0.74% | 27.7만 |
|---|
| 2025.12.10 | ₩23,288 | ₩23,677 | ₩23,261 | ₩23,636 | +1.50% | 25.5만 |
|---|
| 2025.12.09 | ₩23,368 | ₩23,475 | ₩23,328 | ₩23,328 | -0.17% | 21.8만 |
|---|
| 2025.12.08 | ₩23,596 | ₩23,610 | ₩23,341 | ₩23,475 | -0.51% | 28.5만 |
|---|
| 2025.12.05 | ₩23,516 | ₩23,677 | ₩23,475 | ₩23,529 | +0.06% | 36.3만 |
|---|
| 2025.12.04 | ₩23,542 | ₩23,610 | ₩23,435 | ₩23,569 | +0.11% | 33.9만 |
|---|
| 2025.12.03 | ₩23,475 | ₩23,610 | ₩23,430 | ₩23,556 | +0.34% | 44.4만 |
|---|
| 2025.12.02 | ₩23,475 | ₩23,583 | ₩23,422 | ₩23,502 | +0.11% | 28.7만 |
|---|
| 2025.12.01 | ₩23,180 | ₩23,556 | ₩23,180 | ₩23,341 | +0.69% | 47.9만 |
|---|
| 2025.11.28 | ₩23,475 | ₩23,811 | ₩23,314 | ₩23,381 | -0.40% | 41.6만 |
|---|
| 2025.11.26 | ₩23,381 | ₩23,650 | ₩23,288 | ₩23,475 | +0.40% | 49.7만 |
|---|
| 2025.11.25 | ₩22,885 | ₩23,381 | ₩22,738 | ₩23,368 | +2.11% | 37.6만 |
|---|
| 2025.11.24 | ₩22,590 | ₩23,207 | ₩22,590 | ₩23,140 | +2.43% | 63.6만 |
|---|
| 2025.11.21 | ₩22,241 | ₩22,550 | ₩21,758 | ₩22,389 | +0.66% | 104만 |
|---|
| 2025.11.20 | ₩23,449 | ₩23,744 | ₩22,389 | ₩22,429 | -4.35% | 89.4만 |
|---|
| 2025.11.19 | ₩23,019 | ₩23,274 | ₩22,771 | ₩23,033 | +0.06% | 38.9만 |
|---|
| 2025.11.18 | ₩22,966 | ₩23,207 | ₩22,624 | ₩22,845 | -0.53% | 50.9만 |
|---|
| 2025.11.17 | ₩23,355 | ₩23,583 | ₩23,019 | ₩23,167 | -0.80% | 44.3만 |
|---|
| 2025.11.14 | ₩23,207 | ₩23,663 | ₩23,207 | ₩23,475 | +1.16% | 31.5만 |
|---|
| 2025.11.13 | ₩23,811 | ₩23,911 | ₩23,375 | ₩23,502 | -1.30% | 52.2만 |
|---|
| 2025.11.12 | ₩23,999 | ₩24,066 | ₩23,811 | ₩23,811 | -0.78% | 21.8만 |
|---|
| 2025.11.11 | ₩23,784 | ₩24,039 | ₩23,784 | ₩23,838 | +0.23% | 32.9만 |
|---|
| 2025.11.10 | ₩23,583 | ₩23,958 | ₩23,489 | ₩23,851 | +1.14% | 122.6만 |
|---|
| 2025.11.07 | ₩23,274 | ₩23,341 | ₩22,899 | ₩23,301 | +0.12% | 54.4만 |
|---|
| 2025.11.06 | ₩23,677 | ₩23,703 | ₩23,301 | ₩23,328 | -1.47% | 29.7만 |
|---|
| 2025.11.05 | ₩23,435 | ₩23,718 | ₩23,368 | ₩23,650 | +0.92% | 32.5만 |
|---|
| 2025.11.04 | ₩23,475 | ₩23,636 | ₩23,341 | ₩23,435 | -0.17% | 32.9만 |
|---|
| 2025.11.03 | ₩23,824 | ₩23,945 | ₩23,614 | ₩23,784 | -0.17% | 35.7만 |
|---|
| 2025.10.31 | ₩24,012 | ₩24,082 | ₩23,646 | ₩23,784 | -0.95% | 36.5만 |
|---|
| 2025.10.30 | ₩23,972 | ₩24,092 | ₩23,764 | ₩23,824 | -0.62% | 40.7만 |
|---|
| 2025.10.29 | ₩23,985 | ₩24,267 | ₩23,811 | ₩23,918 | -0.28% | 52.4만 |
|---|
| 2025.10.28 | ₩24,213 | ₩24,260 | ₩24,012 | ₩24,039 | -0.72% | 47.2만 |
|---|
| 2025.10.27 | ₩24,414 | ₩24,642 | ₩24,401 | ₩24,602 | +0.77% | 91.8만 |
|---|
| 2025.10.24 | ₩23,918 | ₩24,240 | ₩23,918 | ₩24,119 | +0.84% | 43.8만 |
|---|
| 2025.10.23 | ₩23,542 | ₩23,931 | ₩23,542 | ₩23,931 | +1.65% | 17만 |
|---|
| 2025.10.22 | ₩23,811 | ₩23,891 | ₩23,341 | ₩23,851 | +0.17% | 30만 |
|---|
| 2025.10.21 | ₩23,878 | ₩24,025 | ₩23,703 | ₩23,985 | +0.45% | 26.6만 |
|---|
| 2025.10.20 | ₩23,341 | ₩23,931 | ₩23,341 | ₩23,905 | +2.41% | 31.5만 |
|---|
| 2025.10.17 | ₩22,818 | ₩23,247 | ₩22,603 | ₩23,234 | +1.82% | 53.5만 |
|---|
| 2025.10.16 | ₩23,341 | ₩23,596 | ₩22,617 | ₩22,671 | -2.87% | 61.5만 |
|---|
| 2025.10.15 | ₩23,744 | ₩23,851 | ₩23,167 | ₩23,422 | -1.36% | 25.7만 |
|---|
| 2025.10.14 | ₩23,314 | ₩23,809 | ₩23,140 | ₩23,610 | +1.27% | 33.1만 |
|---|
| 2025.10.13 | ₩23,797 | ₩23,824 | ₩23,489 | ₩23,770 | -0.11% | 31.8만 |
|---|
| 2025.10.10 | ₩24,280 | ₩24,347 | ₩23,019 | ₩23,060 | -5.03% | 102.8만 |
|---|