시장 데이터를 불러오는 중
전체 종목
Simplify Volt TSLA Revolution ETF 과거 주가
Simplify Volt TSLA Revolution ETF · TESL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Volt TSLA Revolution ETF · TESL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,894 | ₩19,598 | ₩18,894 | ₩19,369 | +2.51% | 6.5천 |
| 2026.10.08 | ₩19,028 | ₩19,028 | ₩18,981 | ₩18,981 | -0.25% | 400 |
| 2026.10.07 | ₩19,075 | ₩19,194 | ₩19,022 | ₩19,194 | +0.63% | 2.4천 |
| 2026.10.06 | ₩19,544 | ₩19,544 | ₩19,256 | ₩19,374 | -0.87% | 1.4천 |
| 2026.10.05 | ₩18,760 | ₩19,240 | ₩18,760 | ₩19,240 | +2.56% | 5.1천 |
| 2026.10.02 | ₩18,452 | ₩19,015 | ₩18,452 | ₩18,786 | +1.81% | 3천 |
| 2026.10.01 | ₩17,970 | ₩18,110 | ₩17,968 | ₩17,968 | -0.01% | 600 |
| 2026.09.30 | ₩17,340 | ₩18,063 | ₩17,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,950 |
| +3.52% |
| 6.7천 |
| 2026.09.29 | ₩17,702 | ₩17,983 | ₩17,702 | ₩17,915 | +1.20% | 1.3만 |
|---|
| 2026.09.28 | ₩20,100 | ₩20,100 | ₩18,050 | ₩18,157 | -9.67% | 9.6천 |
|---|
| 2026.09.25 | ₩19,089 | ₩19,089 | ₩18,995 | ₩19,015 | -0.39% | 1.2천 |
|---|
| 2026.09.24 | ₩17,474 | ₩19,497 | ₩17,474 | ₩19,335 | +10.65% | 1.1천 |
|---|
| 2026.09.23 | ₩19,752 | ₩19,752 | ₩19,252 | ₩19,369 | -1.94% | 9.2천 |
|---|
| 2026.09.22 | ₩19,590 | ₩19,590 | ₩19,283 | ₩19,457 | -0.68% | 2.4천 |
|---|
| 2026.09.21 | ₩19,229 | ₩19,336 | ₩18,988 | ₩19,245 | +0.08% | 2.1만 |
|---|
| 2026.09.18 | ₩18,372 | ₩18,593 | ₩18,372 | ₩18,593 | +1.20% | 800 |
|---|
| 2026.09.17 | ₩18,492 | ₩18,742 | ₩18,492 | ₩18,742 | +1.35% | 4.6천 |
|---|
| 2026.09.16 | ₩18,482 | ₩18,482 | ₩18,232 | ₩18,232 | -1.35% | 400 |
|---|
| 2026.09.15 | ₩17,728 | ₩18,331 | ₩17,728 | ₩18,163 | +2.45% | 2.8천 |
|---|
| 2026.09.14 | ₩18,338 | ₩18,506 | ₩18,211 | ₩18,330 | -0.04% | 1.3천 |
|---|
| 2026.09.11 | ₩18,599 | ₩18,719 | ₩18,559 | ₩18,719 | +0.64% | 8.9천 |
|---|
| 2026.09.10 | ₩18,867 | ₩18,877 | ₩18,603 | ₩18,603 | -1.40% | 1.1천 |
|---|
| 2026.09.09 | ₩18,653 | ₩19,028 | ₩18,653 | ₩18,867 | +1.15% | 2.2천 |
|---|
| 2026.09.08 | ₩18,144 | ₩18,888 | ₩18,144 | ₩18,888 | +4.10% | 3.1천 |
|---|
| 2026.09.04 | ₩18,579 | ₩18,579 | ₩17,960 | ₩18,206 | -2.01% | 2.7천 |
|---|
| 2026.09.03 | ₩18,573 | ₩19,846 | ₩18,573 | ₩19,353 | +4.20% | 5.8천 |
|---|
| 2026.09.02 | ₩19,095 | ₩19,095 | ₩18,084 | ₩18,278 | -4.28% | 3.3천 |
|---|
| 2026.09.01 | ₩18,077 | ₩18,412 | ₩18,077 | ₩18,398 | +1.78% | 1.7천 |
|---|
| 2026.08.31 | ₩18,465 | ₩18,961 | ₩18,465 | ₩18,961 | +2.69% | 3.6천 |
|---|
| 2026.08.28 | ₩18,023 | ₩18,023 | ₩17,956 | ₩18,006 | -0.10% | 800 |
|---|
| 2026.08.27 | ₩18,090 | ₩18,326 | ₩18,037 | ₩18,326 | +1.30% | 2천 |
|---|
| 2026.08.26 | ₩17,722 | ₩17,809 | ₩17,722 | ₩17,787 | +0.37% | 900 |
|---|
| 2026.08.25 | ₩18,104 | ₩18,479 | ₩17,594 | ₩18,090 | -0.07% | 3.6천 |
|---|
| 2026.08.24 | ₩18,144 | ₩18,479 | ₩18,066 | ₩18,066 | -0.43% | 2.5천 |
|---|
| 2026.08.21 | ₩18,010 | ₩19,036 | ₩18,010 | ₩18,790 | +4.33% | 1.1천 |
|---|
| 2026.08.20 | ₩17,715 | ₩17,789 | ₩17,715 | ₩17,789 | +0.42% | 900 |
|---|
| 2026.08.19 | ₩18,084 | ₩18,251 | ₩18,084 | ₩18,183 | +0.55% | 2천 |
|---|
| 2026.08.18 | ₩17,447 | ₩17,527 | ₩17,407 | ₩17,416 | -0.18% | 4.6천 |
|---|
| 2026.08.17 | ₩17,728 | ₩18,037 | ₩17,671 | ₩17,671 | -0.33% | 4.3천 |
|---|
| 2026.08.14 | ₩18,305 | ₩18,378 | ₩17,782 | ₩17,833 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩17,219 | ₩17,916 | ₩17,166 | ₩17,852 | +3.67% | 5.7천 |
|---|
| 2026.08.12 | ₩17,777 | ₩17,777 | ₩16,871 | ₩17,119 | -3.70% | 7.3천 |
|---|
| 2026.08.11 | ₩17,755 | ₩17,755 | ₩17,221 | ₩17,387 | -2.08% | 9.9천 |
|---|
| 2026.08.10 | ₩17,085 | ₩17,371 | ₩17,085 | ₩17,371 | +1.67% | 9.8천 |
|---|
| 2026.08.07 | ₩17,099 | ₩17,554 | ₩17,072 | ₩17,274 | +1.03% | 1.3만 |
|---|
| 2026.08.06 | ₩16,737 | ₩16,871 | ₩16,482 | ₩16,762 | +0.15% | 6.4천 |
|---|
| 2026.08.05 | ₩17,414 | ₩17,414 | ₩16,790 | ₩17,021 | -2.25% | 8.5천 |
|---|
| 2026.08.04 | ₩16,797 | ₩17,581 | ₩16,710 | ₩17,371 | +3.41% | 7.9천 |
|---|
| 2026.08.03 | ₩16,214 | ₩16,898 | ₩16,214 | ₩16,576 | +2.23% | 5.1천 |
|---|
| 2026.07.31 | ₩15,531 | ₩16,281 | ₩15,531 | ₩16,214 | +4.40% | 1.1만 |
|---|
| 2026.07.30 | ₩15,906 | ₩16,000 | ₩15,906 | ₩15,931 | +0.16% | 1.8천 |
|---|
| 2026.07.29 | ₩15,638 | ₩15,852 | ₩15,445 | ₩15,445 | -1.23% | 9.4천 |
|---|
| 2026.07.28 | ₩16,214 | ₩16,214 | ₩15,678 | ₩15,836 | -2.33% | 5.7천 |
|---|
| 2026.07.27 | ₩17,018 | ₩17,018 | ₩15,651 | ₩15,964 | -6.20% | 2만 |
|---|
| 2026.07.24 | ₩16,750 | ₩16,750 | ₩15,960 | ₩16,166 | -3.49% | 2만 |
|---|
| 2026.07.23 | ₩17,916 | ₩18,559 | ₩16,543 | ₩16,690 | -6.84% | 2.1만 |
|---|
| 2026.07.22 | ₩19,484 | ₩19,671 | ₩19,366 | ₩19,366 | -0.61% | 6.9천 |
|---|
| 2026.07.21 | ₩19,551 | ₩19,933 | ₩19,511 | ₩19,688 | +0.70% | 1.4천 |
|---|
| 2026.07.20 | ₩19,444 | ₩19,497 | ₩19,229 | ₩19,269 | -0.90% | 2천 |
|---|
| 2026.07.17 | ₩19,785 | ₩19,984 | ₩19,785 | ₩19,868 | +0.42% | 3.4천 |
|---|
| 2026.07.16 | ₩20,355 | ₩20,543 | ₩20,275 | ₩20,292 | -0.31% | 3.5천 |
|---|
| 2026.07.15 | ₩21,058 | ₩21,058 | ₩20,703 | ₩20,868 | -0.90% | 2.3천 |
|---|
| 2026.07.14 | ₩20,811 | ₩20,967 | ₩20,797 | ₩20,967 | +0.75% | 700 |
|---|
| 2026.07.13 | ₩20,864 | ₩21,016 | ₩20,719 | ₩20,719 | -0.69% | 2.8천 |
|---|
| 2026.07.10 | ₩20,864 | ₩21,856 | ₩20,864 | ₩21,657 | +3.80% | 3.2천 |
|---|
| 2026.07.09 | ₩20,660 | ₩21,561 | ₩20,660 | ₩21,371 | +3.44% | 6.1천 |
|---|
| 2026.07.08 | ₩20,710 | ₩20,817 | ₩20,569 | ₩20,817 | +0.52% | 1.9천 |
|---|
| 2026.07.07 | ₩21,742 | ₩21,742 | ₩21,186 | ₩21,186 | -2.56% | 1.2천 |
|---|
| 2026.07.06 | ₩20,703 | ₩22,094 | ₩20,422 | ₩22,094 | +6.72% | 2만 |
|---|
| 2026.07.02 | ₩21,990 | ₩21,990 | ₩20,650 | ₩20,722 | -5.76% | 4만 |
|---|
| 2026.07.01 | ₩21,789 | ₩22,800 | ₩21,789 | ₩22,473 | +3.14% | 2.4천 |
|---|
| 2026.06.30 | ₩21,809 | ₩22,385 | ₩21,789 | ₩22,310 | +2.30% | 2.4천 |
|---|
| 2026.06.29 | ₩19,269 | ₩21,896 | ₩19,269 | ₩21,746 | +12.85% | 7.5천 |
|---|
| 2026.06.26 | ₩19,658 | ₩20,234 | ₩19,658 | ₩20,009 | +1.79% | 3.8천 |
|---|
| 2026.06.25 | ₩19,973 | ₩19,973 | ₩19,537 | ₩19,718 | -1.27% | 9.2천 |
|---|
| 2026.06.24 | ₩20,636 | ₩20,636 | ₩19,631 | ₩19,866 | -3.73% | 3.1천 |
|---|
| 2026.06.23 | ₩21,601 | ₩21,601 | ₩20,114 | ₩20,277 | -6.13% | 2.4천 |
|---|
| 2026.06.22 | ₩20,757 | ₩22,338 | ₩20,757 | ₩21,757 | +4.82% | 1.3만 |
|---|
| 2026.06.18 | ₩20,931 | ₩21,728 | ₩20,824 | ₩21,728 | +3.81% | 1.4만 |
|---|
| 2026.06.17 | ₩21,682 | ₩21,749 | ₩21,148 | ₩21,259 | -1.95% | 4.9천 |
|---|
| 2026.06.16 | ₩21,373 | ₩22,345 | ₩21,373 | ₩21,888 | +2.41% | 9천 |
|---|
| 2026.06.15 | ₩21,802 | ₩22,512 | ₩21,802 | ₩22,298 | +2.27% | 1만 |
|---|
| 2026.06.12 | ₩22,553 | ₩22,553 | ₩20,891 | ₩21,775 | -3.45% | 9.2천 |
|---|
| 2026.06.11 | ₩20,543 | ₩21,722 | ₩20,543 | ₩21,483 | +4.58% | 7.4천 |
|---|
| 2026.06.10 | ₩21,856 | ₩21,856 | ₩20,435 | ₩20,567 | -5.90% | 5.5천 |
|---|
| 2026.06.09 | ₩22,378 | ₩22,378 | ₩20,717 | ₩21,341 | -4.63% | 9천 |
|---|
| 2026.06.08 | ₩21,548 | ₩22,177 | ₩21,548 | ₩22,046 | +2.31% | 5.3천 |
|---|
| 2026.06.05 | ₩22,244 | ₩23,276 | ₩21,032 | ₩21,172 | -4.82% | 1.2만 |
|---|
| 2026.06.04 | ₩22,244 | ₩23,303 | ₩22,244 | ₩23,102 | +3.86% | 5.2천 |
|---|
| 2026.06.03 | ₩22,499 | ₩23,886 | ₩22,499 | ₩23,255 | +3.36% | 2.5만 |
|---|
| 2026.06.02 | ₩24,187 | ₩24,187 | ₩23,370 | ₩23,882 | -1.26% | 1.4만 |
|---|
| 2026.06.01 | ₩24,107 | ₩24,241 | ₩23,705 | ₩23,725 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩24,556 | ₩24,750 | ₩24,214 | ₩24,453 | -0.42% | 7.2천 |
|---|
| 2026.05.28 | ₩23,705 | ₩25,058 | ₩23,705 | ₩24,946 | +5.23% | 1만 |
|---|
| 2026.05.27 | ₩24,522 | ₩25,179 | ₩24,388 | ₩24,738 | +0.88% | 6.4천 |
|---|
| 2026.05.26 | ₩23,464 | ₩24,321 | ₩23,464 | ₩23,772 | +1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩23,551 | ₩24,073 | ₩23,397 | ₩23,611 | +0.26% | 1.4만 |
|---|
| 2026.05.21 | ₩23,785 | ₩23,785 | ₩22,874 | ₩23,298 | -2.05% | 6.5천 |
|---|
| 2026.05.20 | ₩23,129 | ₩23,645 | ₩22,901 | ₩23,645 | +2.23% | 2.4천 |
|---|
| 2026.05.19 | ₩22,372 | ₩22,942 | ₩22,285 | ₩22,826 | +2.03% | 7천 |
|---|
| 2026.05.18 | ₩24,080 | ₩24,174 | ₩22,566 | ₩23,275 | -3.34% | 7.7천 |
|---|
| 2026.05.15 | ₩24,402 | ₩24,616 | ₩24,060 | ₩24,060 | -1.40% | 8.9천 |
|---|
| 2026.05.14 | ₩25,581 | ₩25,862 | ₩25,333 | ₩25,333 | -0.97% | 2.2만 |
|---|
| 2026.05.13 | ₩26,037 | ₩26,211 | ₩24,764 | ₩25,648 | -1.49% | 2.7만 |
|---|
| 2026.05.12 | ₩26,626 | ₩26,626 | ₩23,933 | ₩25,129 | -5.62% | 3.8만 |
|---|
| 2026.05.11 | ₩24,723 | ₩26,425 | ₩24,402 | ₩26,425 | +6.88% | 2.5만 |
|---|
| 2026.05.08 | ₩24,790 | ₩25,300 | ₩24,482 | ₩24,935 | +0.58% | 1.7만 |
|---|
| 2026.05.07 | ₩23,839 | ₩24,201 | ₩23,531 | ₩24,120 | +1.18% | 4.1만 |
|---|
| 2026.05.06 | ₩19,631 | ₩23,692 | ₩19,631 | ₩22,861 | +16.45% | 12.4만 |
|---|
| 2026.05.05 | ₩18,908 | ₩19,336 | ₩18,760 | ₩18,772 | -0.72% | 9.5천 |
|---|
| 2026.05.04 | ₩18,814 | ₩19,001 | ₩18,492 | ₩18,756 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩18,492 | ₩19,028 | ₩18,238 | ₩18,811 | +1.72% | 1.5만 |
|---|
| 2026.04.30 | ₩17,956 | ₩18,378 | ₩17,648 | ₩18,238 | +1.57% | 4만 |
|---|
| 2026.04.29 | ₩17,929 | ₩17,956 | ₩17,755 | ₩17,956 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩18,110 | ₩18,385 | ₩17,809 | ₩17,913 | -1.09% | 1만 |
|---|
| 2026.04.27 | ₩18,197 | ₩18,385 | ₩17,420 | ₩18,385 | +1.03% | 4.9만 |
|---|
| 2026.04.24 | ₩17,715 | ₩18,439 | ₩17,715 | ₩18,003 | +1.63% | 2.4만 |
|---|
| 2026.04.23 | ₩17,514 | ₩18,425 | ₩17,514 | ₩17,943 | +2.45% | 1.7만 |
|---|
| 2026.04.22 | ₩18,747 | ₩18,747 | ₩18,358 | ₩18,573 | -0.93% | 2.3만 |
|---|
| 2026.04.21 | ₩18,305 | ₩18,908 | ₩18,291 | ₩18,538 | +1.27% | 9.3천 |
|---|
| 2026.04.20 | ₩18,854 | ₩19,162 | ₩18,573 | ₩18,573 | -1.49% | 1.5만 |
|---|
| 2026.04.17 | ₩18,707 | ₩19,671 | ₩18,707 | ₩19,243 | +2.87% | 3.9만 |
|---|
| 2026.04.16 | ₩19,216 | ₩19,216 | ₩18,264 | ₩18,579 | -3.31% | 1.9만 |
|---|
| 2026.04.15 | ₩17,554 | ₩19,008 | ₩17,554 | ₩18,778 | +6.97% | 3.2만 |
|---|
| 2026.04.14 | ₩17,072 | ₩17,688 | ₩17,072 | ₩17,444 | +2.18% | 1.4만 |
|---|
| 2026.04.13 | ₩16,750 | ₩17,072 | ₩16,750 | ₩16,833 | +0.50% | 9.3천 |
|---|
| 2026.04.10 | ₩16,750 | ₩16,817 | ₩16,388 | ₩16,804 | +0.32% | 9.4천 |
|---|
| 2026.04.09 | ₩16,576 | ₩16,616 | ₩16,107 | ₩16,348 | -1.37% | 1.3만 |
|---|
| 2026.04.08 | ₩17,434 | ₩17,434 | ₩16,455 | ₩16,603 | -4.77% | 1.4만 |
|---|
| 2026.04.07 | ₩16,630 | ₩16,851 | ₩16,268 | ₩16,723 | +0.56% | 53.4만 |
|---|
| 2026.04.06 | ₩17,903 | ₩17,903 | ₩16,683 | ₩17,125 | -4.34% | 1.2만 |
|---|
| 2026.04.02 | ₩16,790 | ₩17,862 | ₩16,790 | ₩17,527 | +4.39% | 1.2만 |
|---|
| 2026.04.01 | ₩18,443 | ₩18,492 | ₩18,130 | ₩18,298 | -0.78% | 8.3천 |
|---|
| 2026.03.31 | ₩17,152 | ₩18,251 | ₩17,152 | ₩17,950 | +4.65% | 3.8천 |
|---|
| 2026.03.30 | ₩17,621 | ₩17,925 | ₩17,166 | ₩17,166 | -2.59% | 1.9만 |
|---|
| 2026.03.27 | ₩18,264 | ₩18,264 | ₩17,514 | ₩17,970 | -1.61% | 1.5만 |
|---|
| 2026.03.26 | ₩18,720 | ₩18,774 | ₩18,130 | ₩18,372 | -1.86% | 8.2천 |
|---|
| 2026.03.25 | ₩18,934 | ₩19,363 | ₩18,754 | ₩18,810 | -0.66% | 4.6천 |
|---|
| 2026.03.24 | ₩18,519 | ₩18,814 | ₩18,519 | ₩18,614 | +0.51% | 2.7천 |
|---|
| 2026.03.23 | ₩18,278 | ₩18,760 | ₩18,278 | ₩18,546 | +1.47% | 8.1천 |
|---|
| 2026.03.20 | ₩18,506 | ₩18,506 | ₩17,956 | ₩18,171 | -1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩19,082 | ₩19,082 | ₩18,398 | ₩18,602 | -2.51% | 1.7만 |
|---|
| 2026.03.18 | ₩19,336 | ₩19,685 | ₩19,082 | ₩19,296 | -0.21% | 5.3천 |
|---|
| 2026.03.17 | ₩19,109 | ₩19,497 | ₩19,068 | ₩19,229 | +0.63% | 2.2만 |
|---|
| 2026.03.16 | ₩19,497 | ₩19,765 | ₩19,296 | ₩19,470 | -0.14% | 7.7천 |
|---|
| 2026.03.13 | ₩19,363 | ₩19,558 | ₩19,216 | ₩19,363 | 0.00% | 4.5천 |
|---|
| 2026.03.12 | ₩19,779 | ₩19,779 | ₩19,350 | ₩19,457 | -1.63% | 5.1천 |
|---|
| 2026.03.11 | ₩20,100 | ₩20,100 | ₩19,859 | ₩20,087 | -0.07% | 7.7천 |
|---|
| 2026.03.10 | ₩19,591 | ₩19,872 | ₩19,562 | ₩19,562 | -0.15% | 2.4천 |
|---|
| 2026.03.09 | ₩19,430 | ₩19,485 | ₩18,760 | ₩19,485 | +0.28% | 9.3천 |
|---|
| 2026.03.06 | ₩19,805 | ₩19,805 | ₩19,476 | ₩19,685 | -0.61% | 3.6천 |
|---|
| 2026.03.05 | ₩19,859 | ₩20,127 | ₩19,859 | ₩20,100 | +1.21% | 3.5천 |
|---|
| 2026.03.04 | ₩19,725 | ₩20,127 | ₩19,725 | ₩20,020 | +1.49% | 3.7천 |
|---|
| 2026.03.03 | ₩19,685 | ₩19,685 | ₩19,055 | ₩19,320 | -1.85% | 1.2만 |
|---|
| 2026.03.02 | ₩19,216 | ₩20,073 | ₩19,216 | ₩19,886 | +3.49% | 6.7천 |
|---|
| 2026.02.27 | ₩20,047 | ₩20,047 | ₩19,712 | ₩19,966 | -0.40% | 2.6천 |
|---|
| 2026.02.26 | ₩20,663 | ₩20,663 | ₩20,073 | ₩20,208 | -2.20% | 1.7천 |
|---|
| 2026.02.25 | ₩20,342 | ₩20,784 | ₩20,342 | ₩20,784 | +2.17% | 2.5만 |
|---|
| 2026.02.24 | ₩19,752 | ₩20,275 | ₩19,752 | ₩20,248 | +2.51% | 5천 |
|---|
| 2026.02.23 | ₩20,368 | ₩20,368 | ₩19,524 | ₩20,127 | -1.18% | 1.4만 |
|---|
| 2026.02.20 | ₩20,100 | ₩20,636 | ₩20,100 | ₩20,494 | +1.96% | 2.4천 |
|---|
| 2026.02.19 | ₩19,993 | ₩20,697 | ₩19,966 | ₩20,435 | +2.21% | 2.4만 |
|---|
| 2026.02.18 | ₩20,596 | ₩20,717 | ₩20,422 | ₩20,556 | -0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩20,690 | ₩20,690 | ₩19,980 | ₩20,382 | -1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩20,636 | ₩20,954 | ₩20,636 | ₩20,744 | +0.52% | 2.9천 |
|---|
| 2026.02.12 | ₩21,494 | ₩21,507 | ₩20,750 | ₩20,831 | -3.09% | 4.7천 |
|---|
| 2026.02.11 | ₩21,842 | ₩21,842 | ₩21,132 | ₩21,369 | -2.17% | 8천 |
|---|
| 2026.02.10 | ₩20,945 | ₩21,420 | ₩20,945 | ₩21,239 | +1.41% | 7.3천 |
|---|
| 2026.02.09 | ₩20,690 | ₩21,199 | ₩20,569 | ₩20,904 | +1.04% | 9.4천 |
|---|
| 2026.02.06 | ₩20,221 | ₩20,851 | ₩20,221 | ₩20,610 | +1.92% | 1.1만 |
|---|
| 2026.02.05 | ₩19,578 | ₩20,141 | ₩19,551 | ₩19,886 | +1.57% | 9.5천 |
|---|
| 2026.02.04 | ₩21,266 | ₩21,266 | ₩20,047 | ₩20,409 | -4.03% | 1.7만 |
|---|
| 2026.02.03 | ₩21,548 | ₩21,548 | ₩20,757 | ₩21,132 | -1.93% | 1.3만 |
|---|
| 2026.02.02 | ₩21,092 | ₩21,427 | ₩20,663 | ₩21,186 | +0.44% | 1.3만 |
|---|
| 2026.01.30 | ₩21,414 | ₩22,298 | ₩21,159 | ₩21,762 | +1.63% | 2.6만 |
|---|
| 2026.01.29 | ₩21,695 | ₩21,695 | ₩20,904 | ₩21,010 | -3.16% | 3.2만 |
|---|
| 2026.01.28 | ₩22,084 | ₩22,215 | ₩21,829 | ₩21,829 | -1.15% | 2.4만 |
|---|
| 2026.01.27 | ₩22,084 | ₩22,204 | ₩21,802 | ₩21,829 | -1.15% | 4.1천 |
|---|
| 2026.01.26 | ₩22,646 | ₩22,646 | ₩21,869 | ₩21,869 | -3.43% | 1.8만 |
|---|
| 2026.01.23 | ₩22,780 | ₩22,780 | ₩22,445 | ₩22,566 | -0.94% | 6.5천 |
|---|
| 2026.01.22 | ₩22,258 | ₩22,767 | ₩22,084 | ₩22,732 | +2.13% | 2.7만 |
|---|
| 2026.01.21 | ₩21,481 | ₩22,003 | ₩21,233 | ₩21,923 | +2.06% | 2.1만 |
|---|
| 2026.01.20 | ₩21,816 | ₩22,124 | ₩21,058 | ₩21,306 | -2.33% | 2.9만 |
|---|
| 2026.01.16 | ₩22,646 | ₩22,794 | ₩22,177 | ₩22,306 | -1.50% | 2.6만 |
|---|
| 2026.01.15 | ₩22,378 | ₩22,767 | ₩22,343 | ₩22,343 | -0.16% | 9.2천 |
|---|
| 2026.01.14 | ₩22,579 | ₩22,579 | ₩22,137 | ₩22,298 | -1.25% | 1.1만 |
|---|
| 2026.01.13 | ₩23,048 | ₩23,075 | ₩22,673 | ₩22,767 | -1.22% | 2.6만 |
|---|
| 2026.01.12 | ₩22,633 | ₩23,343 | ₩22,486 | ₩23,062 | +1.89% | 2.6만 |
|---|
| 2026.01.09 | ₩22,445 | ₩23,035 | ₩22,258 | ₩22,901 | +2.03% | 2.7만 |
|---|
| 2026.01.08 | ₩22,070 | ₩22,311 | ₩21,896 | ₩22,164 | +0.43% | 6.2천 |
|---|
| 2026.01.07 | ₩22,780 | ₩22,780 | ₩22,279 | ₩22,279 | -2.20% | 2.1만 |
|---|
| 2026.01.06 | ₩22,995 | ₩22,995 | ₩22,110 | ₩22,459 | -2.33% | 3.2만 |
|---|
| 2026.01.05 | ₩23,048 | ₩23,839 | ₩22,780 | ₩23,146 | +0.42% | 4.2만 |
|---|
| 2026.01.02 | ₩23,571 | ₩23,571 | ₩22,315 | ₩22,472 | -4.66% | 8.4만 |
|---|
| 2025.12.31 | ₩23,276 | ₩23,383 | ₩23,101 | ₩23,115 | -0.69% | 4.3만 |
|---|
| 2025.12.30 | ₩23,839 | ₩23,946 | ₩23,209 | ₩23,531 | -1.29% | 12.9만 |
|---|
| 2025.12.29 | ₩24,509 | ₩24,509 | ₩23,645 | ₩23,826 | -2.79% | 1.2만 |
|---|
| 2025.12.26 | ₩25,179 | ₩25,300 | ₩24,522 | ₩24,561 | -2.45% | 1.4만 |
|---|
| 2025.12.24 | ₩25,166 | ₩25,434 | ₩24,536 | ₩25,166 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩25,273 | ₩25,393 | ₩24,723 | ₩24,723 | -2.17% | 8.2만 |
|---|
| 2025.12.22 | ₩34,238 | ₩35,109 | ₩33,963 | ₩34,112 | -0.37% | 2.9만 |
|---|
| 2025.12.19 | ₩33,876 | ₩33,976 | ₩32,589 | ₩33,491 | -1.14% | 4.3만 |
|---|
| 2025.12.18 | ₩33,066 | ₩34,305 | ₩33,066 | ₩33,742 | +2.04% | 2.5만 |
|---|
| 2025.12.17 | ₩34,197 | ₩34,492 | ₩31,753 | ₩32,026 | -6.35% | 1.8만 |
|---|
| 2025.12.16 | ₩31,973 | ₩34,331 | ₩31,973 | ₩34,256 | +7.14% | 7.7천 |
|---|
| 2025.12.15 | ₩32,683 | ₩33,286 | ₩32,683 | ₩32,948 | +0.81% | 1.1만 |
|---|
| 2025.12.12 | ₩31,665 | ₩32,273 | ₩31,222 | ₩32,080 | +1.31% | 9.8천 |
|---|
| 2025.12.11 | ₩31,691 | ₩31,825 | ₩31,025 | ₩31,825 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩31,866 | ₩32,844 | ₩31,488 | ₩32,433 | +1.78% | 1.1만 |
|---|
| 2025.12.09 | ₩31,249 | ₩32,348 | ₩31,176 | ₩31,866 | +1.97% | 6.5천 |
|---|
| 2025.12.08 | ₩32,147 | ₩32,201 | ₩30,968 | ₩31,196 | -2.96% | 9.4천 |
|---|
| 2025.12.05 | ₩32,817 | ₩32,926 | ₩32,415 | ₩32,710 | -0.33% | 1.2만 |
|---|
| 2025.12.04 | ₩32,361 | ₩32,696 | ₩32,026 | ₩32,628 | +0.82% | 1.2만 |
|---|
| 2025.12.03 | ₩30,954 | ₩32,254 | ₩30,954 | ₩32,201 | +4.03% | 2만 |
|---|
| 2025.12.02 | ₩31,209 | ₩31,209 | ₩30,753 | ₩30,806 | -1.29% | 5천 |
|---|
| 2025.12.01 | ₩30,660 | ₩31,330 | ₩30,607 | ₩30,854 | +0.63% | 9.3천 |
|---|
| 2025.11.28 | ₩30,847 | ₩31,229 | ₩30,780 | ₩31,119 | +0.88% | 7.6천 |
|---|
| 2025.11.26 | ₩30,820 | ₩30,975 | ₩30,231 | ₩30,854 | +0.11% | 2.5만 |
|---|
| 2025.11.25 | ₩30,445 | ₩30,896 | ₩29,574 | ₩30,896 | +1.48% | 1.9만 |
|---|
| 2025.11.24 | ₩28,810 | ₩30,847 | ₩28,810 | ₩30,623 | +6.29% | 2.9만 |
|---|
| 2025.11.21 | ₩29,172 | ₩29,668 | ₩27,872 | ₩28,177 | -3.41% | 4만 |
|---|
| 2025.11.20 | ₩30,660 | ₩31,423 | ₩29,417 | ₩29,417 | -4.05% | 6.1천 |
|---|
| 2025.11.19 | ₩30,311 | ₩30,405 | ₩29,763 | ₩29,974 | -1.11% | 6.1천 |
|---|
| 2025.11.18 | ₩30,016 | ₩30,432 | ₩29,413 | ₩29,949 | -0.22% | 1.7만 |
|---|
| 2025.11.17 | ₩30,030 | ₩31,263 | ₩30,030 | ₩30,299 | +0.90% | 4만 |
|---|
| 2025.11.14 | ₩29,387 | ₩30,686 | ₩29,373 | ₩30,185 | +2.72% | 2.1만 |
|---|
| 2025.11.13 | ₩31,758 | ₩31,758 | ₩29,480 | ₩30,164 | -5.02% | 4.7만 |
|---|
| 2025.11.12 | ₩33,487 | ₩33,487 | ₩32,160 | ₩32,329 | -3.46% | 1.1만 |
|---|
| 2025.11.11 | ₩32,978 | ₩32,991 | ₩32,509 | ₩32,991 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩33,380 | ₩33,742 | ₩32,810 | ₩33,462 | +0.24% | 6.5만 |
|---|
| 2025.11.07 | ₩34,425 | ₩34,425 | ₩31,879 | ₩32,608 | -5.28% | 4만 |
|---|
| 2025.11.06 | ₩38,191 | ₩38,191 | ₩36,006 | ₩36,784 | -3.68% | 5.3만 |
|---|
| 2025.11.05 | ₩37,521 | ₩38,459 | ₩36,516 | ₩38,129 | +1.62% | 1.1만 |
|---|
| 2025.11.04 | ₩37,722 | ₩38,231 | ₩36,719 | ₩36,735 | -2.61% | 2.2만 |
|---|
| 2025.11.03 | ₩37,949 | ₩39,477 | ₩37,949 | ₩38,891 | +2.48% | 1.9만 |
|---|
| 2025.10.31 | ₩37,413 | ₩37,994 | ₩36,824 | ₩37,842 | +1.15% | 1.1만 |
|---|
| 2025.10.30 | ₩38,057 | ₩38,057 | ₩36,660 | ₩36,660 | -3.67% | 1.3만 |
|---|
| 2025.10.29 | ₩39,464 | ₩39,577 | ₩37,896 | ₩38,489 | -2.47% | 1.1만 |
|---|
| 2025.10.28 | ₩38,861 | ₩39,352 | ₩38,354 | ₩38,840 | -0.05% | 2.2만 |
|---|
| 2025.10.27 | ₩36,931 | ₩38,347 | ₩36,931 | ₩38,142 | +3.28% | 8.8천 |
|---|
| 2025.10.24 | ₩36,851 | ₩37,226 | ₩36,047 | ₩36,087 | -2.07% | 1.4만 |
|---|
| 2025.10.23 | ₩36,556 | ₩37,802 | ₩34,921 | ₩37,738 | +3.23% | 2.9만 |
|---|
| 2025.10.22 | ₩37,668 | ₩37,668 | ₩35,939 | ₩37,094 | -1.52% | 2만 |
|---|
| 2025.10.21 | ₩38,030 | ₩38,503 | ₩37,856 | ₩37,877 | -0.40% | 1.8만 |
|---|
| 2025.10.20 | ₩37,829 | ₩38,847 | ₩37,655 | ₩38,495 | +1.76% | 7.6천 |
|---|
| 2025.10.17 | ₩36,368 | ₩37,534 | ₩36,368 | ₩37,440 | +2.95% | 1.3만 |
|---|
| 2025.10.16 | ₩37,896 | ₩37,896 | ₩36,583 | ₩36,826 | -2.82% | 6.2천 |
|---|
| 2025.10.15 | ₩37,078 | ₩37,936 | ₩36,690 | ₩37,223 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩36,073 | ₩37,293 | ₩35,823 | ₩36,663 | +1.63% | 2만 |
|---|
| 2025.10.13 | ₩37,105 | ₩37,561 | ₩36,288 | ₩37,561 | +1.23% | 2.5만 |
|---|
| 2025.10.10 | ₩37,226 | ₩37,459 | ₩35,872 | ₩36,088 | -3.06% | 2.2만 |
|---|