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 | ₩22,153 | ₩22,407 | ₩22,153 | ₩22,287 | +0.60% | 27.4만 |
| 2026.10.08 | ₩22,180 | ₩22,327 | ₩22,073 | ₩22,153 | -0.12% | 29.1만 |
| 2026.10.07 | ₩22,073 | ₩22,194 | ₩22,060 | ₩22,127 | +0.24% | 26만 |
| 2026.10.06 | ₩21,993 | ₩22,247 | ₩21,993 | ₩22,220 | +1.03% | 39.6만 |
| 2026.10.05 | ₩21,953 | ₩22,260 | ₩21,795 | ₩21,993 | +0.18% | 55.9만 |
| 2026.10.02 | ₩22,060 | ₩22,060 | ₩21,779 | ₩21,953 | -0.48% | 21.9만 |
| 2026.10.01 | ₩21,886 | ₩21,940 | ₩21,672 | ₩21,886 | 0.00% | 40.6만 |
| 2026.09.30 | ₩21,779 | ₩22,113 | ₩21,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,886 |
| +0.49% |
| 26.4만 |
| 2026.09.29 | ₩21,859 | ₩22,028 | ₩21,605 | ₩21,752 | -0.49% | 40.6만 |
|---|
| 2026.09.28 | ₩22,046 | ₩22,140 | ₩21,792 | ₩21,846 | -0.91% | 35만 |
|---|
| 2026.09.25 | ₩22,194 | ₩22,231 | ₩21,873 | ₩22,153 | -0.18% | 34.4만 |
|---|
| 2026.09.24 | ₩22,528 | ₩22,555 | ₩22,434 | ₩22,488 | -0.18% | 44.7만 |
|---|
| 2026.09.23 | ₩22,702 | ₩22,715 | ₩22,568 | ₩22,661 | -0.18% | 47.6만 |
|---|
| 2026.09.22 | ₩22,488 | ₩22,715 | ₩22,488 | ₩22,661 | +0.77% | 25.6만 |
|---|
| 2026.09.21 | ₩22,394 | ₩22,528 | ₩22,394 | ₩22,514 | +0.54% | 24.7만 |
|---|
| 2026.09.18 | ₩22,434 | ₩22,568 | ₩22,327 | ₩22,327 | -0.48% | 44.8만 |
|---|
| 2026.09.17 | ₩22,341 | ₩22,555 | ₩22,341 | ₩22,461 | +0.54% | 31.2만 |
|---|
| 2026.09.16 | ₩22,461 | ₩22,528 | ₩22,087 | ₩22,234 | -1.01% | 30.1만 |
|---|
| 2026.09.15 | ₩22,514 | ₩22,514 | ₩22,327 | ₩22,461 | -0.24% | 27.7만 |
|---|
| 2026.09.14 | ₩22,327 | ₩22,501 | ₩22,208 | ₩22,501 | +0.78% | 33.2만 |
|---|
| 2026.09.11 | ₩22,327 | ₩22,488 | ₩22,300 | ₩22,421 | +0.42% | 38.6만 |
|---|
| 2026.09.10 | ₩22,100 | ₩22,300 | ₩22,085 | ₩22,220 | +0.54% | 26.5만 |
|---|
| 2026.09.09 | ₩22,180 | ₩22,314 | ₩22,087 | ₩22,140 | -0.18% | 29.9만 |
|---|
| 2026.09.08 | ₩22,234 | ₩22,287 | ₩22,060 | ₩22,087 | -0.66% | 30.4만 |
|---|
| 2026.09.04 | ₩22,207 | ₩22,313 | ₩22,167 | ₩22,287 | +0.36% | 29.8만 |
|---|
| 2026.09.03 | ₩22,153 | ₩22,300 | ₩22,140 | ₩22,274 | +0.54% | 37.6만 |
|---|
| 2026.09.02 | ₩21,833 | ₩22,180 | ₩21,833 | ₩22,127 | +1.35% | 36.8만 |
|---|
| 2026.09.01 | ₩21,859 | ₩22,054 | ₩21,859 | ₩21,886 | +0.12% | 26.9만 |
|---|
| 2026.08.31 | ₩21,926 | ₩22,046 | ₩21,846 | ₩22,046 | +0.55% | 43만 |
|---|
| 2026.08.28 | ₩21,966 | ₩21,980 | ₩21,819 | ₩21,873 | -0.43% | 29.9만 |
|---|
| 2026.08.27 | ₩21,605 | ₩21,980 | ₩21,605 | ₩21,980 | +1.73% | 34.2만 |
|---|
| 2026.08.26 | ₩21,699 | ₩21,739 | ₩21,605 | ₩21,699 | 0.00% | 28.2만 |
|---|
| 2026.08.25 | ₩22,100 | ₩22,165 | ₩21,953 | ₩22,033 | -0.30% | 35.6만 |
|---|
| 2026.08.24 | ₩21,980 | ₩22,167 | ₩21,980 | ₩22,087 | +0.49% | 41.7만 |
|---|
| 2026.08.21 | ₩22,100 | ₩22,207 | ₩22,033 | ₩22,153 | +0.24% | 25.2만 |
|---|
| 2026.08.20 | ₩21,792 | ₩22,087 | ₩21,792 | ₩22,046 | +1.17% | 33.6만 |
|---|
| 2026.08.19 | ₩21,940 | ₩21,980 | ₩21,833 | ₩21,886 | -0.24% | 32.4만 |
|---|
| 2026.08.18 | ₩21,859 | ₩21,980 | ₩21,859 | ₩21,940 | +0.37% | 18.6만 |
|---|
| 2026.08.17 | ₩21,886 | ₩21,993 | ₩21,819 | ₩21,940 | +0.24% | 29.6만 |
|---|
| 2026.08.14 | ₩21,792 | ₩21,886 | ₩21,779 | ₩21,859 | +0.31% | 13.7만 |
|---|
| 2026.08.13 | ₩21,672 | ₩21,859 | ₩21,672 | ₩21,779 | +0.49% | 23.7만 |
|---|
| 2026.08.12 | ₩21,605 | ₩21,819 | ₩21,605 | ₩21,712 | +0.50% | 34.9만 |
|---|
| 2026.08.11 | ₩21,458 | ₩21,659 | ₩21,458 | ₩21,619 | +0.75% | 17.6만 |
|---|
| 2026.08.10 | ₩21,311 | ₩21,645 | ₩21,311 | ₩21,565 | +1.19% | 30.1만 |
|---|
| 2026.08.07 | ₩21,311 | ₩21,431 | ₩21,258 | ₩21,391 | +0.38% | 23.4만 |
|---|
| 2026.08.06 | ₩21,124 | ₩21,325 | ₩21,124 | ₩21,311 | +0.89% | 23.9만 |
|---|
| 2026.08.05 | ₩21,097 | ₩21,258 | ₩21,070 | ₩21,231 | +0.63% | 20만 |
|---|
| 2026.08.04 | ₩21,084 | ₩21,151 | ₩21,057 | ₩21,084 | 0.00% | 18.5만 |
|---|
| 2026.08.03 | ₩21,057 | ₩21,160 | ₩20,964 | ₩21,084 | +0.13% | 21.6만 |
|---|
| 2026.07.31 | ₩21,097 | ₩21,137 | ₩20,810 | ₩21,137 | +0.19% | 19.6만 |
|---|
| 2026.07.30 | ₩20,803 | ₩20,977 | ₩20,723 | ₩20,897 | +0.45% | 22.6만 |
|---|
| 2026.07.29 | ₩21,044 | ₩21,044 | ₩20,576 | ₩20,576 | -2.22% | 70.2만 |
|---|
| 2026.07.28 | ₩21,244 | ₩21,244 | ₩20,883 | ₩21,044 | -0.94% | 27.2만 |
|---|
| 2026.07.27 | ₩21,552 | ₩21,552 | ₩21,204 | ₩21,325 | -1.05% | 39.8만 |
|---|
| 2026.07.24 | ₩21,391 | ₩21,579 | ₩21,351 | ₩21,418 | +0.13% | 25.7만 |
|---|
| 2026.07.23 | ₩21,632 | ₩21,641 | ₩21,325 | ₩21,485 | -0.68% | 30.9만 |
|---|
| 2026.07.22 | ₩21,712 | ₩21,779 | ₩21,685 | ₩21,726 | +0.06% | 12.9만 |
|---|
| 2026.07.21 | ₩21,525 | ₩21,746 | ₩21,485 | ₩21,726 | +0.93% | 14.6만 |
|---|
| 2026.07.20 | ₩21,592 | ₩21,645 | ₩21,431 | ₩21,472 | -0.56% | 20.8만 |
|---|
| 2026.07.17 | ₩21,405 | ₩21,579 | ₩21,298 | ₩21,485 | +0.37% | 24.8만 |
|---|
| 2026.07.16 | ₩21,739 | ₩21,792 | ₩21,592 | ₩21,592 | -0.68% | 16.5만 |
|---|
| 2026.07.15 | ₩21,672 | ₩21,833 | ₩21,645 | ₩21,806 | +0.62% | 18.4만 |
|---|
| 2026.07.14 | ₩21,712 | ₩21,752 | ₩21,639 | ₩21,672 | -0.18% | 14.9만 |
|---|
| 2026.07.13 | ₩21,632 | ₩21,679 | ₩21,552 | ₩21,579 | -0.25% | 22.9만 |
|---|
| 2026.07.10 | ₩21,579 | ₩21,726 | ₩21,512 | ₩21,672 | +0.43% | 16.5만 |
|---|
| 2026.07.09 | ₩21,405 | ₩21,592 | ₩21,391 | ₩21,565 | +0.75% | 17.9만 |
|---|
| 2026.07.08 | ₩21,391 | ₩21,538 | ₩21,271 | ₩21,418 | +0.13% | 17.6만 |
|---|
| 2026.07.07 | ₩21,592 | ₩21,645 | ₩21,492 | ₩21,525 | -0.31% | 17.6만 |
|---|
| 2026.07.06 | ₩21,391 | ₩21,672 | ₩21,391 | ₩21,645 | +1.19% | 25.5만 |
|---|
| 2026.07.02 | ₩21,271 | ₩21,552 | ₩21,271 | ₩21,391 | +0.57% | 27.3만 |
|---|
| 2026.07.01 | ₩21,338 | ₩21,512 | ₩21,338 | ₩21,378 | +0.19% | 16.3만 |
|---|
| 2026.06.30 | ₩21,258 | ₩21,497 | ₩21,258 | ₩21,445 | +0.88% | 32.4만 |
|---|
| 2026.06.29 | ₩21,137 | ₩21,351 | ₩21,057 | ₩21,298 | +0.76% | 33.6만 |
|---|
| 2026.06.26 | ₩20,977 | ₩21,097 | ₩20,831 | ₩20,977 | 0.00% | 23.1만 |
|---|
| 2026.06.25 | ₩21,258 | ₩21,351 | ₩20,990 | ₩21,044 | -1.01% | 45.7만 |
|---|
| 2026.06.24 | ₩21,405 | ₩21,565 | ₩21,284 | ₩21,498 | +0.44% | 35.7만 |
|---|
| 2026.06.23 | ₩21,405 | ₩21,538 | ₩21,338 | ₩21,418 | +0.06% | 32.9만 |
|---|
| 2026.06.22 | ₩21,632 | ₩21,855 | ₩21,619 | ₩21,712 | +0.37% | 20.3만 |
|---|
| 2026.06.18 | ₩21,552 | ₩21,752 | ₩21,552 | ₩21,645 | +0.43% | 14.6만 |
|---|
| 2026.06.17 | ₩21,659 | ₩21,792 | ₩21,445 | ₩21,552 | -0.49% | 19만 |
|---|
| 2026.06.16 | ₩21,525 | ₩21,819 | ₩21,525 | ₩21,726 | +0.93% | 27.1만 |
|---|
| 2026.06.15 | ₩21,391 | ₩21,792 | ₩21,391 | ₩21,779 | +1.81% | 45.5만 |
|---|
| 2026.06.12 | ₩21,030 | ₩21,338 | ₩21,030 | ₩21,325 | +1.40% | 18.4만 |
|---|
| 2026.06.11 | ₩20,830 | ₩21,224 | ₩20,776 | ₩21,084 | +1.22% | 27.1만 |
|---|
| 2026.06.10 | ₩20,990 | ₩21,164 | ₩20,843 | ₩20,883 | -0.51% | 36.1만 |
|---|
| 2026.06.09 | ₩21,391 | ₩21,445 | ₩20,870 | ₩21,177 | -1.00% | 41.8만 |
|---|
| 2026.06.08 | ₩21,258 | ₩21,472 | ₩21,258 | ₩21,325 | +0.31% | 30.9만 |
|---|
| 2026.06.05 | ₩21,391 | ₩21,552 | ₩21,137 | ₩21,218 | -0.81% | 42.7만 |
|---|
| 2026.06.04 | ₩21,391 | ₩21,659 | ₩21,391 | ₩21,645 | +1.19% | 44.9만 |
|---|
| 2026.06.03 | ₩21,445 | ₩21,501 | ₩21,418 | ₩21,418 | -0.12% | 25.7만 |
|---|
| 2026.06.02 | ₩21,405 | ₩21,485 | ₩21,378 | ₩21,445 | +0.19% | 31.4만 |
|---|
| 2026.06.01 | ₩21,445 | ₩21,552 | ₩21,391 | ₩21,405 | -0.19% | 41.7만 |
|---|
| 2026.05.29 | ₩21,325 | ₩21,485 | ₩21,325 | ₩21,445 | +0.56% | 27.4만 |
|---|
| 2026.05.28 | ₩21,218 | ₩21,431 | ₩21,218 | ₩21,391 | +0.82% | 25.3만 |
|---|
| 2026.05.27 | ₩21,351 | ₩21,378 | ₩21,204 | ₩21,218 | -0.63% | 26.9만 |
|---|
| 2026.05.26 | ₩21,391 | ₩21,482 | ₩21,298 | ₩21,298 | -0.44% | 30만 |
|---|
| 2026.05.22 | ₩21,552 | ₩21,645 | ₩21,525 | ₩21,632 | +0.37% | 20.5만 |
|---|
| 2026.05.21 | ₩21,391 | ₩21,552 | ₩21,391 | ₩21,525 | +0.63% | 21.9만 |
|---|
| 2026.05.20 | ₩21,351 | ₩21,485 | ₩21,351 | ₩21,418 | +0.31% | 16.3만 |
|---|
| 2026.05.19 | ₩21,325 | ₩21,458 | ₩21,298 | ₩21,365 | +0.19% | 20.7만 |
|---|
| 2026.05.18 | ₩21,278 | ₩21,458 | ₩21,191 | ₩21,405 | +0.60% | 34.7만 |
|---|
| 2026.05.15 | ₩21,204 | ₩21,375 | ₩21,204 | ₩21,338 | +0.63% | 16.8만 |
|---|
| 2026.05.14 | ₩21,338 | ₩21,431 | ₩21,311 | ₩21,338 | 0.00% | 23.6만 |
|---|
| 2026.05.13 | ₩21,351 | ₩21,391 | ₩21,298 | ₩21,311 | -0.19% | 23.3만 |
|---|
| 2026.05.12 | ₩21,164 | ₩21,385 | ₩21,164 | ₩21,351 | +0.88% | 33만 |
|---|
| 2026.05.11 | ₩21,177 | ₩21,271 | ₩21,177 | ₩21,204 | +0.13% | 39.2만 |
|---|
| 2026.05.08 | ₩21,044 | ₩21,258 | ₩21,044 | ₩21,177 | +0.64% | 25.7만 |
|---|
| 2026.05.07 | ₩21,177 | ₩21,218 | ₩21,137 | ₩21,191 | +0.06% | 35만 |
|---|
| 2026.05.06 | ₩21,258 | ₩21,263 | ₩21,124 | ₩21,164 | -0.44% | 43.8만 |
|---|
| 2026.05.05 | ₩21,204 | ₩21,284 | ₩21,204 | ₩21,204 | 0.00% | 38만 |
|---|
| 2026.05.04 | ₩21,097 | ₩21,298 | ₩21,097 | ₩21,164 | +0.32% | 60.3만 |
|---|
| 2026.05.01 | ₩21,284 | ₩21,365 | ₩21,204 | ₩21,204 | -0.38% | 43만 |
|---|
| 2026.04.30 | ₩21,084 | ₩21,311 | ₩21,084 | ₩21,284 | +0.95% | 67.2만 |
|---|
| 2026.04.29 | ₩21,231 | ₩21,284 | ₩21,147 | ₩21,271 | +0.19% | 36.4만 |
|---|
| 2026.04.28 | ₩20,990 | ₩21,204 | ₩20,990 | ₩21,177 | +0.89% | 29.4만 |
|---|
| 2026.04.27 | ₩20,977 | ₩21,157 | ₩20,977 | ₩21,124 | +0.70% | 36.3만 |
|---|
| 2026.04.24 | ₩21,405 | ₩21,485 | ₩21,365 | ₩21,445 | +0.19% | 30.5만 |
|---|
| 2026.04.23 | ₩21,325 | ₩21,445 | ₩21,244 | ₩21,391 | +0.31% | 25.5만 |
|---|
| 2026.04.22 | ₩21,298 | ₩21,431 | ₩21,298 | ₩21,391 | +0.44% | 23만 |
|---|
| 2026.04.21 | ₩21,311 | ₩21,331 | ₩21,218 | ₩21,271 | -0.19% | 24.3만 |
|---|
| 2026.04.20 | ₩21,218 | ₩21,351 | ₩21,218 | ₩21,298 | +0.38% | 23.6만 |
|---|
| 2026.04.17 | ₩21,458 | ₩21,512 | ₩21,258 | ₩21,298 | -0.75% | 34.9만 |
|---|
| 2026.04.16 | ₩21,378 | ₩21,445 | ₩21,271 | ₩21,378 | 0.00% | 28.1만 |
|---|
| 2026.04.15 | ₩21,498 | ₩21,498 | ₩21,298 | ₩21,378 | -0.56% | 21.7만 |
|---|
| 2026.04.14 | ₩21,325 | ₩21,458 | ₩21,271 | ₩21,418 | +0.44% | 67만 |
|---|
| 2026.04.13 | ₩20,990 | ₩21,311 | ₩20,990 | ₩21,258 | +1.27% | 30.8만 |
|---|
| 2026.04.10 | ₩21,204 | ₩21,231 | ₩21,030 | ₩21,057 | -0.69% | 30.4만 |
|---|
| 2026.04.09 | ₩20,857 | ₩21,191 | ₩20,857 | ₩21,191 | +1.60% | 34.6만 |
|---|
| 2026.04.08 | ₩21,191 | ₩21,204 | ₩20,830 | ₩21,044 | -0.69% | 45.5만 |
|---|
| 2026.04.07 | ₩20,857 | ₩20,883 | ₩20,509 | ₩20,696 | -0.77% | 24.9만 |
|---|
| 2026.04.06 | ₩20,669 | ₩20,883 | ₩20,656 | ₩20,723 | +0.26% | 40.7만 |
|---|
| 2026.04.02 | ₩20,522 | ₩20,710 | ₩20,415 | ₩20,696 | +0.85% | 36.2만 |
|---|
| 2026.04.01 | ₩20,656 | ₩20,710 | ₩20,536 | ₩20,576 | -0.39% | 26.4만 |
|---|
| 2026.03.31 | ₩20,455 | ₩20,576 | ₩20,294 | ₩20,509 | +0.26% | 46.1만 |
|---|
| 2026.03.30 | ₩20,389 | ₩20,462 | ₩20,135 | ₩20,201 | -0.92% | 43.6만 |
|---|
| 2026.03.27 | ₩20,375 | ₩20,455 | ₩20,201 | ₩20,308 | -0.33% | 102.1만 |
|---|
| 2026.03.26 | ₩20,977 | ₩20,977 | ₩20,442 | ₩20,455 | -2.49% | 47.8만 |
|---|
| 2026.03.25 | ₩21,204 | ₩21,351 | ₩21,097 | ₩21,271 | +0.32% | 50.2만 |
|---|
| 2026.03.24 | ₩21,057 | ₩21,244 | ₩20,937 | ₩21,137 | +0.38% | 42.3만 |
|---|
| 2026.03.23 | ₩21,351 | ₩21,445 | ₩21,124 | ₩21,124 | -1.06% | 40.9만 |
|---|
| 2026.03.20 | ₩21,338 | ₩21,405 | ₩21,097 | ₩21,124 | -1.00% | 46.1만 |
|---|
| 2026.03.19 | ₩21,191 | ₩21,456 | ₩21,151 | ₩21,391 | +0.95% | 32.3만 |
|---|
| 2026.03.18 | ₩21,418 | ₩21,576 | ₩21,298 | ₩21,325 | -0.44% | 47.3만 |
|---|
| 2026.03.17 | ₩21,645 | ₩21,645 | ₩21,498 | ₩21,579 | -0.31% | 16만 |
|---|
| 2026.03.16 | ₩21,258 | ₩21,498 | ₩21,258 | ₩21,485 | +1.07% | 32.4만 |
|---|
| 2026.03.13 | ₩21,458 | ₩21,458 | ₩21,218 | ₩21,218 | -1.12% | 22.1만 |
|---|
| 2026.03.12 | ₩21,204 | ₩21,458 | ₩21,204 | ₩21,258 | +0.25% | 31.1만 |
|---|
| 2026.03.11 | ₩21,525 | ₩21,538 | ₩21,358 | ₩21,431 | -0.43% | 37.3만 |
|---|
| 2026.03.10 | ₩21,726 | ₩21,726 | ₩21,405 | ₩21,472 | -1.17% | 59.9만 |
|---|
| 2026.03.09 | ₩21,191 | ₩21,724 | ₩21,191 | ₩21,659 | +2.21% | 54.2만 |
|---|
| 2026.03.06 | ₩21,498 | ₩21,558 | ₩21,351 | ₩21,445 | -0.25% | 72.5만 |
|---|
| 2026.03.05 | ₩21,792 | ₩21,886 | ₩21,572 | ₩21,672 | -0.55% | 65.5만 |
|---|
| 2026.03.04 | ₩21,993 | ₩22,033 | ₩21,752 | ₩21,886 | -0.49% | 67.3만 |
|---|
| 2026.03.03 | ₩21,859 | ₩22,060 | ₩21,565 | ₩22,046 | +0.86% | 88.2만 |
|---|
| 2026.03.02 | ₩21,953 | ₩22,381 | ₩21,873 | ₩22,381 | +1.95% | 50.5만 |
|---|
| 2026.02.27 | ₩22,327 | ₩22,434 | ₩22,167 | ₩22,234 | -0.42% | 54.1만 |
|---|
| 2026.02.26 | ₩22,702 | ₩22,702 | ₩22,299 | ₩22,528 | -0.77% | 31.1만 |
|---|
| 2026.02.25 | ₩22,394 | ₩22,641 | ₩22,394 | ₩22,528 | +0.60% | 30.1만 |
|---|
| 2026.02.24 | ₩22,247 | ₩22,373 | ₩21,980 | ₩22,260 | +0.06% | 39.6만 |
|---|
| 2026.02.23 | ₩22,742 | ₩22,835 | ₩22,347 | ₩22,421 | -1.41% | 60만 |
|---|
| 2026.02.20 | ₩22,635 | ₩22,849 | ₩22,434 | ₩22,742 | +0.47% | 43.3만 |
|---|
| 2026.02.19 | ₩22,621 | ₩22,682 | ₩22,448 | ₩22,568 | -0.24% | 70.2만 |
|---|
| 2026.02.18 | ₩22,728 | ₩22,976 | ₩22,595 | ₩22,648 | -0.35% | 40.1만 |
|---|
| 2026.02.17 | ₩22,528 | ₩22,835 | ₩22,234 | ₩22,661 | +0.59% | 58만 |
|---|
| 2026.02.13 | ₩22,728 | ₩22,942 | ₩22,454 | ₩22,648 | -0.35% | 61.7만 |
|---|
| 2026.02.12 | ₩23,156 | ₩23,317 | ₩22,688 | ₩22,755 | -1.73% | 43.1만 |
|---|
| 2026.02.11 | ₩23,383 | ₩23,397 | ₩22,969 | ₩23,143 | -1.03% | 25.3만 |
|---|
| 2026.02.10 | ₩23,383 | ₩23,383 | ₩23,196 | ₩23,196 | -0.80% | 30.5만 |
|---|
| 2026.02.09 | ₩22,996 | ₩23,397 | ₩22,996 | ₩23,370 | +1.63% | 60.5만 |
|---|
| 2026.02.06 | ₩22,728 | ₩23,129 | ₩22,728 | ₩23,022 | +1.29% | 55.6만 |
|---|
| 2026.02.05 | ₩22,661 | ₩22,847 | ₩22,367 | ₩22,568 | -0.41% | 105.8만 |
|---|
| 2026.02.04 | ₩23,196 | ₩23,248 | ₩22,661 | ₩23,063 | -0.58% | 68만 |
|---|
| 2026.02.03 | ₩23,530 | ₩23,581 | ₩22,875 | ₩23,196 | -1.42% | 57.2만 |
|---|
| 2026.02.02 | ₩23,276 | ₩23,577 | ₩23,263 | ₩23,530 | +1.09% | 30.5만 |
|---|
| 2026.01.30 | ₩23,397 | ₩23,530 | ₩23,196 | ₩23,276 | -0.51% | 44.4만 |
|---|
| 2026.01.29 | ₩23,651 | ₩23,651 | ₩23,063 | ₩23,464 | -0.79% | 57.9만 |
|---|
| 2026.01.28 | ₩23,691 | ₩23,691 | ₩23,424 | ₩23,584 | -0.45% | 42만 |
|---|
| 2026.01.27 | ₩23,731 | ₩23,744 | ₩23,557 | ₩23,571 | -0.68% | 30.2만 |
|---|
| 2026.01.26 | ₩23,932 | ₩24,099 | ₩23,916 | ₩23,998 | +0.28% | 42.9만 |
|---|
| 2026.01.23 | ₩23,945 | ₩23,992 | ₩23,807 | ₩23,838 | -0.45% | 47.9만 |
|---|
| 2026.01.22 | ₩23,905 | ₩23,978 | ₩23,744 | ₩23,905 | 0.00% | 33.4만 |
|---|
| 2026.01.21 | ₩23,170 | ₩23,838 | ₩23,116 | ₩23,731 | +2.42% | 89.2만 |
|---|
| 2026.01.20 | ₩23,530 | ₩23,530 | ₩22,942 | ₩23,009 | -2.22% | 119.1만 |
|---|
| 2026.01.16 | ₩24,065 | ₩24,065 | ₩23,838 | ₩23,905 | -0.67% | 23.2만 |
|---|
| 2026.01.15 | ₩23,825 | ₩24,105 | ₩23,825 | ₩23,958 | +0.56% | 43.8만 |
|---|
| 2026.01.14 | ₩23,838 | ₩23,838 | ₩23,470 | ₩23,744 | -0.39% | 49.1만 |
|---|
| 2026.01.13 | ₩24,012 | ₩24,079 | ₩23,801 | ₩23,851 | -0.67% | 35만 |
|---|
| 2026.01.12 | ₩23,865 | ₩24,039 | ₩23,758 | ₩24,039 | +0.73% | 39.6만 |
|---|
| 2026.01.09 | ₩23,718 | ₩24,012 | ₩23,704 | ₩23,945 | +0.96% | 39.4만 |
|---|
| 2026.01.08 | ₩23,731 | ₩23,798 | ₩23,643 | ₩23,718 | -0.06% | 34.7만 |
|---|
| 2026.01.07 | ₩23,731 | ₩23,905 | ₩23,678 | ₩23,731 | 0.00% | 37.6만 |
|---|
| 2026.01.06 | ₩23,571 | ₩23,798 | ₩23,551 | ₩23,718 | +0.62% | 54만 |
|---|
| 2026.01.05 | ₩23,464 | ₩23,704 | ₩23,464 | ₩23,571 | +0.46% | 81.9만 |
|---|
| 2026.01.02 | ₩23,504 | ₩23,699 | ₩23,477 | ₩23,477 | -0.11% | 38.6만 |
|---|
| 2025.12.31 | ₩23,611 | ₩23,664 | ₩23,464 | ₩23,477 | -0.57% | 46.1만 |
|---|
| 2025.12.30 | ₩23,530 | ₩23,771 | ₩23,530 | ₩23,611 | +0.34% | 58.1만 |
|---|
| 2025.12.29 | ₩23,477 | ₩23,658 | ₩23,477 | ₩23,611 | +0.57% | 80.7만 |
|---|
| 2025.12.26 | ₩23,611 | ₩23,718 | ₩23,530 | ₩23,597 | -0.06% | 31.9만 |
|---|
| 2025.12.24 | ₩23,544 | ₩23,711 | ₩23,530 | ₩23,571 | +0.11% | 27.6만 |
|---|
| 2025.12.23 | ₩23,517 | ₩23,664 | ₩23,517 | ₩23,584 | +0.28% | 60.1만 |
|---|
| 2025.12.22 | ₩23,932 | ₩23,998 | ₩23,798 | ₩23,958 | +0.11% | 37.4만 |
|---|
| 2025.12.19 | ₩23,584 | ₩23,798 | ₩23,514 | ₩23,798 | +0.91% | 28.6만 |
|---|
| 2025.12.18 | ₩23,330 | ₩23,691 | ₩23,330 | ₩23,584 | +1.09% | 38.4만 |
|---|
| 2025.12.17 | ₩23,530 | ₩23,557 | ₩23,317 | ₩23,370 | -0.68% | 35.2만 |
|---|
| 2025.12.16 | ₩23,357 | ₩23,584 | ₩23,342 | ₩23,571 | +0.92% | 23.1만 |
|---|
| 2025.12.15 | ₩23,530 | ₩23,530 | ₩23,330 | ₩23,450 | -0.34% | 35.4만 |
|---|
| 2025.12.12 | ₩23,597 | ₩23,597 | ₩23,236 | ₩23,450 | -0.62% | 29.2만 |
|---|
| 2025.12.11 | ₩23,424 | ₩23,651 | ₩23,424 | ₩23,597 | +0.74% | 27.7만 |
|---|
| 2025.12.10 | ₩23,210 | ₩23,597 | ₩23,183 | ₩23,557 | +1.50% | 25.5만 |
|---|
| 2025.12.09 | ₩23,290 | ₩23,397 | ₩23,250 | ₩23,250 | -0.17% | 21.8만 |
|---|
| 2025.12.08 | ₩23,517 | ₩23,530 | ₩23,263 | ₩23,397 | -0.51% | 28.5만 |
|---|
| 2025.12.05 | ₩23,437 | ₩23,597 | ₩23,397 | ₩23,450 | +0.06% | 36.3만 |
|---|
| 2025.12.04 | ₩23,464 | ₩23,530 | ₩23,357 | ₩23,490 | +0.11% | 33.9만 |
|---|
| 2025.12.03 | ₩23,397 | ₩23,530 | ₩23,351 | ₩23,477 | +0.34% | 44.4만 |
|---|
| 2025.12.02 | ₩23,397 | ₩23,504 | ₩23,343 | ₩23,424 | +0.11% | 28.7만 |
|---|
| 2025.12.01 | ₩23,103 | ₩23,477 | ₩23,103 | ₩23,263 | +0.69% | 47.9만 |
|---|
| 2025.11.28 | ₩23,397 | ₩23,731 | ₩23,236 | ₩23,303 | -0.40% | 41.6만 |
|---|
| 2025.11.26 | ₩23,303 | ₩23,571 | ₩23,210 | ₩23,397 | +0.40% | 49.7만 |
|---|
| 2025.11.25 | ₩22,809 | ₩23,303 | ₩22,661 | ₩23,290 | +2.11% | 37.6만 |
|---|
| 2025.11.24 | ₩22,514 | ₩23,129 | ₩22,514 | ₩23,063 | +2.43% | 63.6만 |
|---|
| 2025.11.21 | ₩22,167 | ₩22,474 | ₩21,685 | ₩22,314 | +0.66% | 104만 |
|---|
| 2025.11.20 | ₩23,370 | ₩23,664 | ₩22,314 | ₩22,354 | -4.35% | 89.4만 |
|---|
| 2025.11.19 | ₩22,942 | ₩23,196 | ₩22,695 | ₩22,956 | +0.06% | 38.9만 |
|---|
| 2025.11.18 | ₩22,889 | ₩23,129 | ₩22,548 | ₩22,768 | -0.53% | 50.9만 |
|---|
| 2025.11.17 | ₩23,276 | ₩23,504 | ₩22,942 | ₩23,089 | -0.80% | 44.3만 |
|---|
| 2025.11.14 | ₩23,129 | ₩23,584 | ₩23,129 | ₩23,397 | +1.16% | 31.5만 |
|---|
| 2025.11.13 | ₩23,731 | ₩23,831 | ₩23,297 | ₩23,424 | -1.30% | 52.2만 |
|---|
| 2025.11.12 | ₩23,918 | ₩23,985 | ₩23,731 | ₩23,731 | -0.78% | 21.8만 |
|---|
| 2025.11.11 | ₩23,704 | ₩23,958 | ₩23,704 | ₩23,758 | +0.23% | 32.9만 |
|---|
| 2025.11.10 | ₩23,504 | ₩23,878 | ₩23,410 | ₩23,771 | +1.14% | 122.6만 |
|---|
| 2025.11.07 | ₩23,196 | ₩23,263 | ₩22,822 | ₩23,223 | +0.12% | 54.4만 |
|---|
| 2025.11.06 | ₩23,597 | ₩23,624 | ₩23,223 | ₩23,250 | -1.47% | 29.7만 |
|---|
| 2025.11.05 | ₩23,357 | ₩23,639 | ₩23,290 | ₩23,571 | +0.92% | 32.5만 |
|---|
| 2025.11.04 | ₩23,397 | ₩23,557 | ₩23,263 | ₩23,357 | -0.17% | 32.9만 |
|---|
| 2025.11.03 | ₩23,744 | ₩23,865 | ₩23,535 | ₩23,704 | -0.17% | 35.7만 |
|---|
| 2025.10.31 | ₩23,932 | ₩24,001 | ₩23,567 | ₩23,704 | -0.95% | 36.5만 |
|---|
| 2025.10.30 | ₩23,891 | ₩24,012 | ₩23,684 | ₩23,744 | -0.62% | 40.7만 |
|---|
| 2025.10.29 | ₩23,905 | ₩24,186 | ₩23,731 | ₩23,838 | -0.28% | 52.4만 |
|---|
| 2025.10.28 | ₩24,132 | ₩24,179 | ₩23,932 | ₩23,958 | -0.72% | 47.2만 |
|---|
| 2025.10.27 | ₩24,333 | ₩24,560 | ₩24,319 | ₩24,520 | +0.77% | 91.8만 |
|---|
| 2025.10.24 | ₩23,838 | ₩24,159 | ₩23,838 | ₩24,039 | +0.84% | 43.8만 |
|---|
| 2025.10.23 | ₩23,464 | ₩23,851 | ₩23,464 | ₩23,851 | +1.65% | 17만 |
|---|
| 2025.10.22 | ₩23,731 | ₩23,811 | ₩23,263 | ₩23,771 | +0.17% | 30만 |
|---|
| 2025.10.21 | ₩23,798 | ₩23,945 | ₩23,624 | ₩23,905 | +0.45% | 26.6만 |
|---|
| 2025.10.20 | ₩23,263 | ₩23,851 | ₩23,263 | ₩23,825 | +2.41% | 31.5만 |
|---|
| 2025.10.17 | ₩22,742 | ₩23,170 | ₩22,528 | ₩23,156 | +1.82% | 53.5만 |
|---|
| 2025.10.16 | ₩23,263 | ₩23,517 | ₩22,541 | ₩22,595 | -2.87% | 61.5만 |
|---|
| 2025.10.15 | ₩23,664 | ₩23,771 | ₩23,089 | ₩23,343 | -1.36% | 25.7만 |
|---|
| 2025.10.14 | ₩23,236 | ₩23,730 | ₩23,063 | ₩23,530 | +1.27% | 33.1만 |
|---|
| 2025.10.13 | ₩23,718 | ₩23,744 | ₩23,410 | ₩23,691 | -0.11% | 31.8만 |
|---|
| 2025.10.10 | ₩24,199 | ₩24,266 | ₩22,942 | ₩22,982 | -5.03% | 102.8만 |
|---|