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 | ₩18,909 | ₩19,613 | ₩18,909 | ₩19,384 | +2.51% | 6.5천 |
| 2026.10.08 | ₩19,043 | ₩19,043 | ₩18,996 | ₩18,996 | -0.25% | 400 |
| 2026.10.07 | ₩19,090 | ₩19,209 | ₩19,036 | ₩19,209 | +0.63% | 2.4천 |
| 2026.10.06 | ₩19,560 | ₩19,560 | ₩19,271 | ₩19,389 | -0.87% | 1.4천 |
| 2026.10.05 | ₩18,775 | ₩19,255 | ₩18,775 | ₩19,255 | +2.56% | 5.1천 |
| 2026.10.02 | ₩18,467 | ₩19,030 | ₩18,467 | ₩18,800 | +1.81% | 3천 |
| 2026.10.01 | ₩17,984 | ₩18,125 | ₩17,982 | ₩17,982 | -0.01% | 600 |
| 2026.09.30 | ₩17,353 | ₩18,078 | ₩17,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,964 |
| +3.52% |
| 6.7천 |
| 2026.09.29 | ₩17,716 | ₩17,997 | ₩17,716 | ₩17,929 | +1.20% | 1.3만 |
|---|
| 2026.09.28 | ₩20,116 | ₩20,116 | ₩18,064 | ₩18,171 | -9.67% | 9.6천 |
|---|
| 2026.09.25 | ₩19,104 | ₩19,104 | ₩19,010 | ₩19,030 | -0.39% | 1.2천 |
|---|
| 2026.09.24 | ₩17,488 | ₩19,513 | ₩17,488 | ₩19,350 | +10.65% | 1.1천 |
|---|
| 2026.09.23 | ₩19,767 | ₩19,767 | ₩19,267 | ₩19,384 | -1.94% | 9.2천 |
|---|
| 2026.09.22 | ₩19,605 | ₩19,605 | ₩19,298 | ₩19,472 | -0.68% | 2.4천 |
|---|
| 2026.09.21 | ₩19,244 | ₩19,352 | ₩19,003 | ₩19,260 | +0.08% | 2.1만 |
|---|
| 2026.09.18 | ₩18,386 | ₩18,607 | ₩18,386 | ₩18,607 | +1.20% | 800 |
|---|
| 2026.09.17 | ₩18,507 | ₩18,756 | ₩18,507 | ₩18,756 | +1.35% | 4.6천 |
|---|
| 2026.09.16 | ₩18,496 | ₩18,496 | ₩18,247 | ₩18,247 | -1.35% | 400 |
|---|
| 2026.09.15 | ₩17,742 | ₩18,346 | ₩17,742 | ₩18,177 | +2.45% | 2.8천 |
|---|
| 2026.09.14 | ₩18,353 | ₩18,520 | ₩18,225 | ₩18,344 | -0.04% | 1.3천 |
|---|
| 2026.09.11 | ₩18,614 | ₩18,733 | ₩18,574 | ₩18,733 | +0.64% | 8.9천 |
|---|
| 2026.09.10 | ₩18,882 | ₩18,892 | ₩18,618 | ₩18,618 | -1.40% | 1.1천 |
|---|
| 2026.09.09 | ₩18,668 | ₩19,043 | ₩18,668 | ₩18,882 | +1.15% | 2.2천 |
|---|
| 2026.09.08 | ₩18,158 | ₩18,902 | ₩18,158 | ₩18,902 | +4.10% | 3.1천 |
|---|
| 2026.09.04 | ₩18,594 | ₩18,594 | ₩17,974 | ₩18,220 | -2.01% | 2.7천 |
|---|
| 2026.09.03 | ₩18,587 | ₩19,861 | ₩18,587 | ₩19,368 | +4.20% | 5.8천 |
|---|
| 2026.09.02 | ₩19,110 | ₩19,110 | ₩18,098 | ₩18,292 | -4.28% | 3.3천 |
|---|
| 2026.09.01 | ₩18,091 | ₩18,426 | ₩18,091 | ₩18,413 | +1.78% | 1.7천 |
|---|
| 2026.08.31 | ₩18,480 | ₩18,976 | ₩18,480 | ₩18,976 | +2.69% | 3.6천 |
|---|
| 2026.08.28 | ₩18,037 | ₩18,037 | ₩17,970 | ₩18,020 | -0.10% | 800 |
|---|
| 2026.08.27 | ₩18,104 | ₩18,340 | ₩18,051 | ₩18,340 | +1.30% | 2천 |
|---|
| 2026.08.26 | ₩17,736 | ₩17,823 | ₩17,736 | ₩17,801 | +0.37% | 900 |
|---|
| 2026.08.25 | ₩18,118 | ₩18,493 | ₩17,608 | ₩18,104 | -0.07% | 3.6천 |
|---|
| 2026.08.24 | ₩18,158 | ₩18,493 | ₩18,080 | ₩18,080 | -0.43% | 2.5천 |
|---|
| 2026.08.21 | ₩18,024 | ₩19,051 | ₩18,024 | ₩18,804 | +4.33% | 1.1천 |
|---|
| 2026.08.20 | ₩17,729 | ₩17,803 | ₩17,729 | ₩17,803 | +0.42% | 900 |
|---|
| 2026.08.19 | ₩18,098 | ₩18,265 | ₩18,098 | ₩18,197 | +0.55% | 2천 |
|---|
| 2026.08.18 | ₩17,461 | ₩17,541 | ₩17,420 | ₩17,430 | -0.18% | 4.6천 |
|---|
| 2026.08.17 | ₩17,742 | ₩18,051 | ₩17,685 | ₩17,685 | -0.33% | 4.3천 |
|---|
| 2026.08.14 | ₩18,319 | ₩18,393 | ₩17,796 | ₩17,847 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩17,233 | ₩17,930 | ₩17,179 | ₩17,866 | +3.67% | 5.7천 |
|---|
| 2026.08.12 | ₩17,791 | ₩17,791 | ₩16,884 | ₩17,132 | -3.70% | 7.3천 |
|---|
| 2026.08.11 | ₩17,769 | ₩17,769 | ₩17,234 | ₩17,400 | -2.08% | 9.9천 |
|---|
| 2026.08.10 | ₩17,099 | ₩17,384 | ₩17,099 | ₩17,384 | +1.67% | 9.8천 |
|---|
| 2026.08.07 | ₩17,112 | ₩17,568 | ₩17,085 | ₩17,288 | +1.03% | 1.3만 |
|---|
| 2026.08.06 | ₩16,750 | ₩16,884 | ₩16,495 | ₩16,775 | +0.15% | 6.4천 |
|---|
| 2026.08.05 | ₩17,427 | ₩17,427 | ₩16,804 | ₩17,034 | -2.25% | 8.5천 |
|---|
| 2026.08.04 | ₩16,810 | ₩17,595 | ₩16,723 | ₩17,384 | +3.41% | 7.9천 |
|---|
| 2026.08.03 | ₩16,227 | ₩16,911 | ₩16,227 | ₩16,589 | +2.23% | 5.1천 |
|---|
| 2026.07.31 | ₩15,543 | ₩16,294 | ₩15,543 | ₩16,227 | +4.40% | 1.1만 |
|---|
| 2026.07.30 | ₩15,919 | ₩16,012 | ₩15,919 | ₩15,944 | +0.16% | 1.8천 |
|---|
| 2026.07.29 | ₩15,650 | ₩15,865 | ₩15,457 | ₩15,457 | -1.23% | 9.4천 |
|---|
| 2026.07.28 | ₩16,227 | ₩16,227 | ₩15,691 | ₩15,849 | -2.33% | 5.7천 |
|---|
| 2026.07.27 | ₩17,032 | ₩17,032 | ₩15,664 | ₩15,976 | -6.20% | 2만 |
|---|
| 2026.07.24 | ₩16,763 | ₩16,763 | ₩15,972 | ₩16,179 | -3.49% | 2만 |
|---|
| 2026.07.23 | ₩17,930 | ₩18,574 | ₩16,556 | ₩16,703 | -6.84% | 2.1만 |
|---|
| 2026.07.22 | ₩19,499 | ₩19,687 | ₩19,381 | ₩19,381 | -0.61% | 6.9천 |
|---|
| 2026.07.21 | ₩19,566 | ₩19,948 | ₩19,526 | ₩19,703 | +0.70% | 1.4천 |
|---|
| 2026.07.20 | ₩19,459 | ₩19,513 | ₩19,244 | ₩19,285 | -0.90% | 2천 |
|---|
| 2026.07.17 | ₩19,801 | ₩19,999 | ₩19,801 | ₩19,884 | +0.42% | 3.4천 |
|---|
| 2026.07.16 | ₩20,371 | ₩20,559 | ₩20,290 | ₩20,308 | -0.31% | 3.5천 |
|---|
| 2026.07.15 | ₩21,075 | ₩21,075 | ₩20,720 | ₩20,884 | -0.90% | 2.3천 |
|---|
| 2026.07.14 | ₩20,827 | ₩20,984 | ₩20,813 | ₩20,984 | +0.75% | 700 |
|---|
| 2026.07.13 | ₩20,880 | ₩21,032 | ₩20,736 | ₩20,736 | -0.69% | 2.8천 |
|---|
| 2026.07.10 | ₩20,880 | ₩21,873 | ₩20,880 | ₩21,674 | +3.80% | 3.2천 |
|---|
| 2026.07.09 | ₩20,677 | ₩21,578 | ₩20,677 | ₩21,387 | +3.44% | 6.1천 |
|---|
| 2026.07.08 | ₩20,726 | ₩20,834 | ₩20,585 | ₩20,834 | +0.52% | 1.9천 |
|---|
| 2026.07.07 | ₩21,759 | ₩21,759 | ₩21,202 | ₩21,202 | -2.56% | 1.2천 |
|---|
| 2026.07.06 | ₩20,720 | ₩22,112 | ₩20,438 | ₩22,112 | +6.72% | 2만 |
|---|
| 2026.07.02 | ₩22,007 | ₩22,007 | ₩20,666 | ₩20,738 | -5.76% | 4만 |
|---|
| 2026.07.01 | ₩21,806 | ₩22,818 | ₩21,806 | ₩22,491 | +3.14% | 2.4천 |
|---|
| 2026.06.30 | ₩21,826 | ₩22,403 | ₩21,806 | ₩22,327 | +2.30% | 2.4천 |
|---|
| 2026.06.29 | ₩19,285 | ₩21,913 | ₩19,285 | ₩21,763 | +12.85% | 7.5천 |
|---|
| 2026.06.26 | ₩19,673 | ₩20,250 | ₩19,673 | ₩20,025 | +1.79% | 3.8천 |
|---|
| 2026.06.25 | ₩19,989 | ₩19,989 | ₩19,553 | ₩19,734 | -1.27% | 9.2천 |
|---|
| 2026.06.24 | ₩20,652 | ₩20,652 | ₩19,647 | ₩19,881 | -3.73% | 3.1천 |
|---|
| 2026.06.23 | ₩21,618 | ₩21,618 | ₩20,129 | ₩20,293 | -6.13% | 2.4천 |
|---|
| 2026.06.22 | ₩20,773 | ₩22,356 | ₩20,773 | ₩21,774 | +4.82% | 1.3만 |
|---|
| 2026.06.18 | ₩20,948 | ₩21,745 | ₩20,840 | ₩21,745 | +3.81% | 1.4만 |
|---|
| 2026.06.17 | ₩21,699 | ₩21,766 | ₩21,165 | ₩21,276 | -1.95% | 4.9천 |
|---|
| 2026.06.16 | ₩21,390 | ₩22,362 | ₩21,390 | ₩21,905 | +2.41% | 9천 |
|---|
| 2026.06.15 | ₩21,819 | ₩22,530 | ₩21,819 | ₩22,315 | +2.27% | 1만 |
|---|
| 2026.06.12 | ₩22,570 | ₩22,570 | ₩20,907 | ₩21,792 | -3.45% | 9.2천 |
|---|
| 2026.06.11 | ₩20,559 | ₩21,739 | ₩20,559 | ₩21,500 | +4.58% | 7.4천 |
|---|
| 2026.06.10 | ₩21,873 | ₩21,873 | ₩20,451 | ₩20,583 | -5.90% | 5.5천 |
|---|
| 2026.06.09 | ₩22,396 | ₩22,396 | ₩20,733 | ₩21,358 | -4.63% | 9천 |
|---|
| 2026.06.08 | ₩21,564 | ₩22,195 | ₩21,564 | ₩22,063 | +2.31% | 5.3천 |
|---|
| 2026.06.05 | ₩22,262 | ₩23,294 | ₩21,048 | ₩21,189 | -4.82% | 1.2만 |
|---|
| 2026.06.04 | ₩22,262 | ₩23,321 | ₩22,262 | ₩23,120 | +3.86% | 5.2천 |
|---|
| 2026.06.03 | ₩22,517 | ₩23,905 | ₩22,517 | ₩23,273 | +3.36% | 2.5만 |
|---|
| 2026.06.02 | ₩24,206 | ₩24,206 | ₩23,388 | ₩23,901 | -1.26% | 1.4만 |
|---|
| 2026.06.01 | ₩24,126 | ₩24,260 | ₩23,724 | ₩23,744 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩24,575 | ₩24,770 | ₩24,233 | ₩24,472 | -0.42% | 7.2천 |
|---|
| 2026.05.28 | ₩23,724 | ₩25,078 | ₩23,724 | ₩24,965 | +5.23% | 1만 |
|---|
| 2026.05.27 | ₩24,542 | ₩25,199 | ₩24,407 | ₩24,757 | +0.88% | 6.4천 |
|---|
| 2026.05.26 | ₩23,482 | ₩24,340 | ₩23,482 | ₩23,791 | +1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩23,569 | ₩24,092 | ₩23,415 | ₩23,630 | +0.26% | 1.4만 |
|---|
| 2026.05.21 | ₩23,804 | ₩23,804 | ₩22,892 | ₩23,316 | -2.05% | 6.5천 |
|---|
| 2026.05.20 | ₩23,147 | ₩23,663 | ₩22,919 | ₩23,663 | +2.23% | 2.4천 |
|---|
| 2026.05.19 | ₩22,389 | ₩22,960 | ₩22,302 | ₩22,844 | +2.03% | 7천 |
|---|
| 2026.05.18 | ₩24,099 | ₩24,193 | ₩22,584 | ₩23,293 | -3.34% | 7.7천 |
|---|
| 2026.05.15 | ₩24,421 | ₩24,635 | ₩24,079 | ₩24,079 | -1.40% | 8.9천 |
|---|
| 2026.05.14 | ₩25,601 | ₩25,883 | ₩25,353 | ₩25,353 | -0.97% | 2.2만 |
|---|
| 2026.05.13 | ₩26,057 | ₩26,231 | ₩24,783 | ₩25,668 | -1.49% | 2.7만 |
|---|
| 2026.05.12 | ₩26,647 | ₩26,647 | ₩23,952 | ₩25,149 | -5.62% | 3.8만 |
|---|
| 2026.05.11 | ₩24,743 | ₩26,446 | ₩24,421 | ₩26,446 | +6.88% | 2.5만 |
|---|
| 2026.05.08 | ₩24,810 | ₩25,319 | ₩24,501 | ₩24,955 | +0.58% | 1.7만 |
|---|
| 2026.05.07 | ₩23,858 | ₩24,220 | ₩23,549 | ₩24,139 | +1.18% | 4.1만 |
|---|
| 2026.05.06 | ₩19,647 | ₩23,710 | ₩19,647 | ₩22,879 | +16.45% | 12.4만 |
|---|
| 2026.05.05 | ₩18,922 | ₩19,352 | ₩18,775 | ₩18,787 | -0.72% | 9.5천 |
|---|
| 2026.05.04 | ₩18,829 | ₩19,016 | ₩18,507 | ₩18,771 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩18,507 | ₩19,043 | ₩18,252 | ₩18,826 | +1.72% | 1.5만 |
|---|
| 2026.04.30 | ₩17,970 | ₩18,393 | ₩17,662 | ₩18,252 | +1.57% | 4만 |
|---|
| 2026.04.29 | ₩17,944 | ₩17,970 | ₩17,769 | ₩17,970 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩18,125 | ₩18,399 | ₩17,823 | ₩17,927 | -1.09% | 1만 |
|---|
| 2026.04.27 | ₩18,212 | ₩18,399 | ₩17,434 | ₩18,399 | +1.03% | 4.9만 |
|---|
| 2026.04.24 | ₩17,729 | ₩18,453 | ₩17,729 | ₩18,017 | +1.63% | 2.4만 |
|---|
| 2026.04.23 | ₩17,528 | ₩18,440 | ₩17,528 | ₩17,957 | +2.45% | 1.7만 |
|---|
| 2026.04.22 | ₩18,762 | ₩18,762 | ₩18,373 | ₩18,587 | -0.93% | 2.3만 |
|---|
| 2026.04.21 | ₩18,319 | ₩18,922 | ₩18,306 | ₩18,552 | +1.27% | 9.3천 |
|---|
| 2026.04.20 | ₩18,869 | ₩19,177 | ₩18,587 | ₩18,587 | -1.49% | 1.5만 |
|---|
| 2026.04.17 | ₩18,721 | ₩19,687 | ₩18,721 | ₩19,258 | +2.87% | 3.9만 |
|---|
| 2026.04.16 | ₩19,231 | ₩19,231 | ₩18,279 | ₩18,594 | -3.31% | 1.9만 |
|---|
| 2026.04.15 | ₩17,568 | ₩19,023 | ₩17,568 | ₩18,792 | +6.97% | 3.2만 |
|---|
| 2026.04.14 | ₩17,085 | ₩17,702 | ₩17,085 | ₩17,458 | +2.18% | 1.4만 |
|---|
| 2026.04.13 | ₩16,763 | ₩17,085 | ₩16,763 | ₩16,847 | +0.50% | 9.3천 |
|---|
| 2026.04.10 | ₩16,763 | ₩16,830 | ₩16,401 | ₩16,817 | +0.32% | 9.4천 |
|---|
| 2026.04.09 | ₩16,589 | ₩16,629 | ₩16,120 | ₩16,361 | -1.37% | 1.3만 |
|---|
| 2026.04.08 | ₩17,447 | ₩17,447 | ₩16,468 | ₩16,616 | -4.77% | 1.4만 |
|---|
| 2026.04.07 | ₩16,643 | ₩16,864 | ₩16,281 | ₩16,737 | +0.56% | 53.4만 |
|---|
| 2026.04.06 | ₩17,917 | ₩17,917 | ₩16,696 | ₩17,139 | -4.34% | 1.2만 |
|---|
| 2026.04.02 | ₩16,804 | ₩17,876 | ₩16,804 | ₩17,541 | +4.39% | 1.2만 |
|---|
| 2026.04.01 | ₩18,457 | ₩18,507 | ₩18,145 | ₩18,312 | -0.78% | 8.3천 |
|---|
| 2026.03.31 | ₩17,166 | ₩18,265 | ₩17,166 | ₩17,964 | +4.65% | 3.8천 |
|---|
| 2026.03.30 | ₩17,635 | ₩17,939 | ₩17,179 | ₩17,179 | -2.59% | 1.9만 |
|---|
| 2026.03.27 | ₩18,279 | ₩18,279 | ₩17,528 | ₩17,984 | -1.61% | 1.5만 |
|---|
| 2026.03.26 | ₩18,735 | ₩18,788 | ₩18,145 | ₩18,386 | -1.86% | 8.2천 |
|---|
| 2026.03.25 | ₩18,949 | ₩19,378 | ₩18,768 | ₩18,825 | -0.66% | 4.6천 |
|---|
| 2026.03.24 | ₩18,534 | ₩18,829 | ₩18,534 | ₩18,629 | +0.51% | 2.7천 |
|---|
| 2026.03.23 | ₩18,292 | ₩18,775 | ₩18,292 | ₩18,560 | +1.47% | 8.1천 |
|---|
| 2026.03.20 | ₩18,520 | ₩18,520 | ₩17,970 | ₩18,185 | -1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩19,097 | ₩19,097 | ₩18,413 | ₩18,617 | -2.51% | 1.7만 |
|---|
| 2026.03.18 | ₩19,352 | ₩19,700 | ₩19,097 | ₩19,311 | -0.21% | 5.3천 |
|---|
| 2026.03.17 | ₩19,124 | ₩19,513 | ₩19,083 | ₩19,244 | +0.63% | 2.2만 |
|---|
| 2026.03.16 | ₩19,513 | ₩19,781 | ₩19,311 | ₩19,486 | -0.14% | 7.7천 |
|---|
| 2026.03.13 | ₩19,378 | ₩19,573 | ₩19,231 | ₩19,378 | 0.00% | 4.5천 |
|---|
| 2026.03.12 | ₩19,794 | ₩19,794 | ₩19,365 | ₩19,472 | -1.63% | 5.1천 |
|---|
| 2026.03.11 | ₩20,116 | ₩20,116 | ₩19,875 | ₩20,103 | -0.07% | 7.7천 |
|---|
| 2026.03.10 | ₩19,606 | ₩19,888 | ₩19,577 | ₩19,577 | -0.15% | 2.4천 |
|---|
| 2026.03.09 | ₩19,446 | ₩19,500 | ₩18,775 | ₩19,500 | +0.28% | 9.3천 |
|---|
| 2026.03.06 | ₩19,821 | ₩19,821 | ₩19,491 | ₩19,700 | -0.61% | 3.6천 |
|---|
| 2026.03.05 | ₩19,875 | ₩20,143 | ₩19,875 | ₩20,116 | +1.21% | 3.5천 |
|---|
| 2026.03.04 | ₩19,741 | ₩20,143 | ₩19,741 | ₩20,036 | +1.49% | 3.7천 |
|---|
| 2026.03.03 | ₩19,700 | ₩19,700 | ₩19,070 | ₩19,336 | -1.85% | 1.2만 |
|---|
| 2026.03.02 | ₩19,231 | ₩20,089 | ₩19,231 | ₩19,901 | +3.49% | 6.7천 |
|---|
| 2026.02.27 | ₩20,062 | ₩20,062 | ₩19,727 | ₩19,982 | -0.40% | 2.6천 |
|---|
| 2026.02.26 | ₩20,679 | ₩20,679 | ₩20,089 | ₩20,223 | -2.20% | 1.7천 |
|---|
| 2026.02.25 | ₩20,357 | ₩20,800 | ₩20,357 | ₩20,800 | +2.17% | 2.5만 |
|---|
| 2026.02.24 | ₩19,767 | ₩20,290 | ₩19,767 | ₩20,264 | +2.51% | 5천 |
|---|
| 2026.02.23 | ₩20,384 | ₩20,384 | ₩19,539 | ₩20,143 | -1.18% | 1.4만 |
|---|
| 2026.02.20 | ₩20,116 | ₩20,652 | ₩20,116 | ₩20,510 | +1.96% | 2.4천 |
|---|
| 2026.02.19 | ₩20,009 | ₩20,713 | ₩19,982 | ₩20,451 | +2.21% | 2.4만 |
|---|
| 2026.02.18 | ₩20,612 | ₩20,733 | ₩20,438 | ₩20,572 | -0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩20,706 | ₩20,706 | ₩19,995 | ₩20,398 | -1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩20,652 | ₩20,970 | ₩20,652 | ₩20,760 | +0.52% | 2.9천 |
|---|
| 2026.02.12 | ₩21,511 | ₩21,524 | ₩20,766 | ₩20,847 | -3.09% | 4.7천 |
|---|
| 2026.02.11 | ₩21,859 | ₩21,859 | ₩21,149 | ₩21,386 | -2.17% | 8천 |
|---|
| 2026.02.10 | ₩20,961 | ₩21,437 | ₩20,961 | ₩21,256 | +1.41% | 7.3천 |
|---|
| 2026.02.09 | ₩20,706 | ₩21,216 | ₩20,585 | ₩20,921 | +1.04% | 9.4천 |
|---|
| 2026.02.06 | ₩20,237 | ₩20,867 | ₩20,237 | ₩20,626 | +1.92% | 1.1만 |
|---|
| 2026.02.05 | ₩19,593 | ₩20,156 | ₩19,566 | ₩19,901 | +1.57% | 9.5천 |
|---|
| 2026.02.04 | ₩21,283 | ₩21,283 | ₩20,062 | ₩20,424 | -4.03% | 1.7만 |
|---|
| 2026.02.03 | ₩21,564 | ₩21,564 | ₩20,773 | ₩21,149 | -1.93% | 1.3만 |
|---|
| 2026.02.02 | ₩21,108 | ₩21,444 | ₩20,679 | ₩21,202 | +0.44% | 1.3만 |
|---|
| 2026.01.30 | ₩21,430 | ₩22,315 | ₩21,175 | ₩21,779 | +1.63% | 2.6만 |
|---|
| 2026.01.29 | ₩21,712 | ₩21,712 | ₩20,921 | ₩21,027 | -3.16% | 3.2만 |
|---|
| 2026.01.28 | ₩22,101 | ₩22,232 | ₩21,846 | ₩21,846 | -1.15% | 2.4만 |
|---|
| 2026.01.27 | ₩22,101 | ₩22,222 | ₩21,819 | ₩21,846 | -1.15% | 4.1천 |
|---|
| 2026.01.26 | ₩22,664 | ₩22,664 | ₩21,886 | ₩21,886 | -3.43% | 1.8만 |
|---|
| 2026.01.23 | ₩22,798 | ₩22,798 | ₩22,463 | ₩22,584 | -0.94% | 6.5천 |
|---|
| 2026.01.22 | ₩22,275 | ₩22,785 | ₩22,101 | ₩22,750 | +2.13% | 2.7만 |
|---|
| 2026.01.21 | ₩21,497 | ₩22,020 | ₩21,249 | ₩21,940 | +2.06% | 2.1만 |
|---|
| 2026.01.20 | ₩21,833 | ₩22,141 | ₩21,075 | ₩21,323 | -2.33% | 2.9만 |
|---|
| 2026.01.16 | ₩22,664 | ₩22,812 | ₩22,195 | ₩22,323 | -1.50% | 2.6만 |
|---|
| 2026.01.15 | ₩22,396 | ₩22,785 | ₩22,361 | ₩22,361 | -0.16% | 9.2천 |
|---|
| 2026.01.14 | ₩22,597 | ₩22,597 | ₩22,154 | ₩22,315 | -1.25% | 1.1만 |
|---|
| 2026.01.13 | ₩23,066 | ₩23,093 | ₩22,691 | ₩22,785 | -1.22% | 2.6만 |
|---|
| 2026.01.12 | ₩22,651 | ₩23,361 | ₩22,503 | ₩23,080 | +1.89% | 2.6만 |
|---|
| 2026.01.09 | ₩22,463 | ₩23,053 | ₩22,275 | ₩22,919 | +2.03% | 2.7만 |
|---|
| 2026.01.08 | ₩22,087 | ₩22,329 | ₩21,913 | ₩22,181 | +0.43% | 6.2천 |
|---|
| 2026.01.07 | ₩22,798 | ₩22,798 | ₩22,297 | ₩22,297 | -2.20% | 2.1만 |
|---|
| 2026.01.06 | ₩23,013 | ₩23,013 | ₩22,128 | ₩22,476 | -2.33% | 3.2만 |
|---|
| 2026.01.05 | ₩23,066 | ₩23,858 | ₩22,798 | ₩23,164 | +0.42% | 4.2만 |
|---|
| 2026.01.02 | ₩23,589 | ₩23,589 | ₩22,333 | ₩22,490 | -4.66% | 8.4만 |
|---|
| 2025.12.31 | ₩23,294 | ₩23,402 | ₩23,119 | ₩23,133 | -0.69% | 4.3만 |
|---|
| 2025.12.30 | ₩23,858 | ₩23,965 | ₩23,227 | ₩23,549 | -1.29% | 12.9만 |
|---|
| 2025.12.29 | ₩24,528 | ₩24,528 | ₩23,663 | ₩23,844 | -2.79% | 1.2만 |
|---|
| 2025.12.26 | ₩25,199 | ₩25,319 | ₩24,542 | ₩24,580 | -2.45% | 1.4만 |
|---|
| 2025.12.24 | ₩25,185 | ₩25,454 | ₩24,555 | ₩25,185 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩25,293 | ₩25,413 | ₩24,743 | ₩24,743 | -2.17% | 8.2만 |
|---|
| 2025.12.22 | ₩34,264 | ₩35,136 | ₩33,989 | ₩34,138 | -0.37% | 2.9만 |
|---|
| 2025.12.19 | ₩33,902 | ₩34,003 | ₩32,615 | ₩33,517 | -1.14% | 4.3만 |
|---|
| 2025.12.18 | ₩33,092 | ₩34,331 | ₩33,092 | ₩33,768 | +2.04% | 2.5만 |
|---|
| 2025.12.17 | ₩34,224 | ₩34,519 | ₩31,778 | ₩32,052 | -6.35% | 1.8만 |
|---|
| 2025.12.16 | ₩31,998 | ₩34,358 | ₩31,998 | ₩34,283 | +7.14% | 7.7천 |
|---|
| 2025.12.15 | ₩32,709 | ₩33,312 | ₩32,709 | ₩32,974 | +0.81% | 1.1만 |
|---|
| 2025.12.12 | ₩31,689 | ₩32,298 | ₩31,247 | ₩32,105 | +1.31% | 9.8천 |
|---|
| 2025.12.11 | ₩31,716 | ₩31,850 | ₩31,050 | ₩31,850 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩31,891 | ₩32,870 | ₩31,512 | ₩32,458 | +1.78% | 1.1만 |
|---|
| 2025.12.09 | ₩31,274 | ₩32,373 | ₩31,200 | ₩31,891 | +1.97% | 6.5천 |
|---|
| 2025.12.08 | ₩32,172 | ₩32,226 | ₩30,992 | ₩31,220 | -2.96% | 9.4천 |
|---|
| 2025.12.05 | ₩32,843 | ₩32,951 | ₩32,440 | ₩32,736 | -0.33% | 1.2만 |
|---|
| 2025.12.04 | ₩32,387 | ₩32,722 | ₩32,052 | ₩32,654 | +0.82% | 1.2만 |
|---|
| 2025.12.03 | ₩30,979 | ₩32,280 | ₩30,979 | ₩32,226 | +4.03% | 2만 |
|---|
| 2025.12.02 | ₩31,234 | ₩31,234 | ₩30,778 | ₩30,830 | -1.29% | 5천 |
|---|
| 2025.12.01 | ₩30,684 | ₩31,354 | ₩30,631 | ₩30,878 | +0.63% | 9.3천 |
|---|
| 2025.11.28 | ₩30,871 | ₩31,254 | ₩30,804 | ₩31,144 | +0.88% | 7.6천 |
|---|
| 2025.11.26 | ₩30,845 | ₩30,999 | ₩30,255 | ₩30,878 | +0.11% | 2.5만 |
|---|
| 2025.11.25 | ₩30,469 | ₩30,920 | ₩29,597 | ₩30,920 | +1.48% | 1.9만 |
|---|
| 2025.11.24 | ₩28,833 | ₩30,871 | ₩28,833 | ₩30,647 | +6.29% | 2.9만 |
|---|
| 2025.11.21 | ₩29,195 | ₩29,691 | ₩27,894 | ₩28,199 | -3.41% | 4만 |
|---|
| 2025.11.20 | ₩30,684 | ₩31,448 | ₩29,441 | ₩29,441 | -4.05% | 6.1천 |
|---|
| 2025.11.19 | ₩30,335 | ₩30,429 | ₩29,787 | ₩29,997 | -1.11% | 6.1천 |
|---|
| 2025.11.18 | ₩30,040 | ₩30,456 | ₩29,436 | ₩29,973 | -0.22% | 1.7만 |
|---|
| 2025.11.17 | ₩30,053 | ₩31,287 | ₩30,053 | ₩30,323 | +0.90% | 4만 |
|---|
| 2025.11.14 | ₩29,410 | ₩30,711 | ₩29,396 | ₩30,209 | +2.72% | 2.1만 |
|---|
| 2025.11.13 | ₩31,783 | ₩31,783 | ₩29,504 | ₩30,187 | -5.02% | 4.7만 |
|---|
| 2025.11.12 | ₩33,513 | ₩33,513 | ₩32,186 | ₩32,355 | -3.46% | 1.1만 |
|---|
| 2025.11.11 | ₩33,004 | ₩33,017 | ₩32,534 | ₩33,017 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩33,406 | ₩33,768 | ₩32,836 | ₩33,488 | +0.24% | 6.5만 |
|---|
| 2025.11.07 | ₩34,452 | ₩34,452 | ₩31,904 | ₩32,634 | -5.28% | 4만 |
|---|
| 2025.11.06 | ₩38,220 | ₩38,220 | ₩36,035 | ₩36,812 | -3.68% | 5.3만 |
|---|
| 2025.11.05 | ₩37,550 | ₩38,489 | ₩36,544 | ₩38,159 | +1.62% | 1.1만 |
|---|
| 2025.11.04 | ₩37,751 | ₩38,261 | ₩36,748 | ₩36,764 | -2.61% | 2.2만 |
|---|
| 2025.11.03 | ₩37,979 | ₩39,508 | ₩37,979 | ₩38,922 | +2.48% | 1.9만 |
|---|
| 2025.10.31 | ₩37,443 | ₩38,023 | ₩36,853 | ₩37,872 | +1.15% | 1.1만 |
|---|
| 2025.10.30 | ₩38,086 | ₩38,086 | ₩36,689 | ₩36,689 | -3.67% | 1.3만 |
|---|
| 2025.10.29 | ₩39,495 | ₩39,609 | ₩37,925 | ₩38,520 | -2.47% | 1.1만 |
|---|
| 2025.10.28 | ₩38,891 | ₩39,383 | ₩38,384 | ₩38,871 | -0.05% | 2.2만 |
|---|
| 2025.10.27 | ₩36,960 | ₩38,377 | ₩36,960 | ₩38,172 | +3.28% | 8.8천 |
|---|
| 2025.10.24 | ₩36,879 | ₩37,255 | ₩36,075 | ₩36,115 | -2.07% | 1.4만 |
|---|
| 2025.10.23 | ₩36,584 | ₩37,832 | ₩34,948 | ₩37,767 | +3.23% | 2.9만 |
|---|
| 2025.10.22 | ₩37,697 | ₩37,697 | ₩35,967 | ₩37,123 | -1.52% | 2만 |
|---|
| 2025.10.21 | ₩38,060 | ₩38,533 | ₩37,885 | ₩37,907 | -0.40% | 1.8만 |
|---|
| 2025.10.20 | ₩37,858 | ₩38,878 | ₩37,684 | ₩38,525 | +1.76% | 7.6천 |
|---|
| 2025.10.17 | ₩36,397 | ₩37,563 | ₩36,397 | ₩37,469 | +2.95% | 1.3만 |
|---|
| 2025.10.16 | ₩37,925 | ₩37,925 | ₩36,611 | ₩36,855 | -2.82% | 6.2천 |
|---|
| 2025.10.15 | ₩37,107 | ₩37,966 | ₩36,718 | ₩37,252 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩36,102 | ₩37,322 | ₩35,851 | ₩36,692 | +1.63% | 2만 |
|---|
| 2025.10.13 | ₩37,134 | ₩37,590 | ₩36,316 | ₩37,590 | +1.23% | 2.5만 |
|---|
| 2025.10.10 | ₩37,255 | ₩37,488 | ₩35,900 | ₩36,116 | -3.06% | 2.2만 |
|---|