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 | ₩18,910 | ₩19,614 | ₩18,910 | ₩19,385 | +2.51% | 6.5천 |
| 2026.10.08 | ₩19,044 | ₩19,044 | ₩18,997 | ₩18,997 | -0.25% | 400 |
| 2026.10.07 | ₩19,091 | ₩19,210 | ₩19,037 | ₩19,210 | +0.63% | 2.4천 |
| 2026.10.06 | ₩19,561 | ₩19,561 | ₩19,272 | ₩19,390 | -0.87% | 1.4천 |
| 2026.10.05 | ₩18,776 | ₩19,256 | ₩18,776 | ₩19,256 | +2.56% | 5.1천 |
| 2026.10.02 | ₩18,467 | ₩19,031 | ₩18,467 | ₩18,801 | +1.81% | 3천 |
| 2026.10.01 | ₩17,985 | ₩18,126 | ₩17,983 | ₩17,983 | -0.01% | 600 |
| 2026.09.30 | ₩17,354 | ₩18,079 | ₩17,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,965 |
| +3.52% |
| 6.7천 |
| 2026.09.29 | ₩17,716 | ₩17,998 | ₩17,716 | ₩17,930 | +1.20% | 1.3만 |
|---|
| 2026.09.28 | ₩20,117 | ₩20,117 | ₩18,065 | ₩18,172 | -9.67% | 9.6천 |
|---|
| 2026.09.25 | ₩19,105 | ₩19,105 | ₩19,011 | ₩19,031 | -0.39% | 1.2천 |
|---|
| 2026.09.24 | ₩17,488 | ₩19,514 | ₩17,488 | ₩19,351 | +10.65% | 1.1천 |
|---|
| 2026.09.23 | ₩19,768 | ₩19,768 | ₩19,268 | ₩19,385 | -1.94% | 9.2천 |
|---|
| 2026.09.22 | ₩19,606 | ₩19,606 | ₩19,299 | ₩19,473 | -0.68% | 2.4천 |
|---|
| 2026.09.21 | ₩19,245 | ₩19,353 | ₩19,004 | ₩19,261 | +0.08% | 2.1만 |
|---|
| 2026.09.18 | ₩18,387 | ₩18,608 | ₩18,387 | ₩18,608 | +1.20% | 800 |
|---|
| 2026.09.17 | ₩18,508 | ₩18,757 | ₩18,508 | ₩18,757 | +1.35% | 4.6천 |
|---|
| 2026.09.16 | ₩18,497 | ₩18,497 | ₩18,248 | ₩18,248 | -1.35% | 400 |
|---|
| 2026.09.15 | ₩17,743 | ₩18,347 | ₩17,743 | ₩18,178 | +2.45% | 2.8천 |
|---|
| 2026.09.14 | ₩18,354 | ₩18,521 | ₩18,226 | ₩18,345 | -0.04% | 1.3천 |
|---|
| 2026.09.11 | ₩18,615 | ₩18,734 | ₩18,575 | ₩18,734 | +0.64% | 8.9천 |
|---|
| 2026.09.10 | ₩18,883 | ₩18,893 | ₩18,619 | ₩18,619 | -1.40% | 1.1천 |
|---|
| 2026.09.09 | ₩18,669 | ₩19,044 | ₩18,669 | ₩18,883 | +1.15% | 2.2천 |
|---|
| 2026.09.08 | ₩18,159 | ₩18,903 | ₩18,159 | ₩18,903 | +4.10% | 3.1천 |
|---|
| 2026.09.04 | ₩18,595 | ₩18,595 | ₩17,975 | ₩18,221 | -2.01% | 2.7천 |
|---|
| 2026.09.03 | ₩18,588 | ₩19,862 | ₩18,588 | ₩19,369 | +4.20% | 5.8천 |
|---|
| 2026.09.02 | ₩19,111 | ₩19,111 | ₩18,099 | ₩18,293 | -4.28% | 3.3천 |
|---|
| 2026.09.01 | ₩18,092 | ₩18,427 | ₩18,092 | ₩18,414 | +1.78% | 1.7천 |
|---|
| 2026.08.31 | ₩18,481 | ₩18,977 | ₩18,481 | ₩18,977 | +2.69% | 3.6천 |
|---|
| 2026.08.28 | ₩18,038 | ₩18,038 | ₩17,971 | ₩18,021 | -0.10% | 800 |
|---|
| 2026.08.27 | ₩18,105 | ₩18,341 | ₩18,052 | ₩18,341 | +1.30% | 2천 |
|---|
| 2026.08.26 | ₩17,737 | ₩17,824 | ₩17,737 | ₩17,802 | +0.37% | 900 |
|---|
| 2026.08.25 | ₩18,119 | ₩18,494 | ₩17,609 | ₩18,105 | -0.07% | 3.6천 |
|---|
| 2026.08.24 | ₩18,159 | ₩18,494 | ₩18,081 | ₩18,081 | -0.43% | 2.5천 |
|---|
| 2026.08.21 | ₩18,025 | ₩19,052 | ₩18,025 | ₩18,805 | +4.33% | 1.1천 |
|---|
| 2026.08.20 | ₩17,730 | ₩17,804 | ₩17,730 | ₩17,804 | +0.42% | 900 |
|---|
| 2026.08.19 | ₩18,099 | ₩18,266 | ₩18,099 | ₩18,198 | +0.55% | 2천 |
|---|
| 2026.08.18 | ₩17,462 | ₩17,542 | ₩17,421 | ₩17,431 | -0.18% | 4.6천 |
|---|
| 2026.08.17 | ₩17,743 | ₩18,052 | ₩17,686 | ₩17,686 | -0.33% | 4.3천 |
|---|
| 2026.08.14 | ₩18,320 | ₩18,394 | ₩17,797 | ₩17,848 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩17,234 | ₩17,931 | ₩17,180 | ₩17,867 | +3.67% | 5.7천 |
|---|
| 2026.08.12 | ₩17,792 | ₩17,792 | ₩16,885 | ₩17,133 | -3.70% | 7.3천 |
|---|
| 2026.08.11 | ₩17,770 | ₩17,770 | ₩17,235 | ₩17,401 | -2.08% | 9.9천 |
|---|
| 2026.08.10 | ₩17,100 | ₩17,385 | ₩17,100 | ₩17,385 | +1.67% | 9.8천 |
|---|
| 2026.08.07 | ₩17,113 | ₩17,569 | ₩17,086 | ₩17,289 | +1.03% | 1.3만 |
|---|
| 2026.08.06 | ₩16,751 | ₩16,885 | ₩16,496 | ₩16,776 | +0.15% | 6.4천 |
|---|
| 2026.08.05 | ₩17,428 | ₩17,428 | ₩16,804 | ₩17,035 | -2.25% | 8.5천 |
|---|
| 2026.08.04 | ₩16,811 | ₩17,596 | ₩16,724 | ₩17,385 | +3.41% | 7.9천 |
|---|
| 2026.08.03 | ₩16,228 | ₩16,912 | ₩16,228 | ₩16,590 | +2.23% | 5.1천 |
|---|
| 2026.07.31 | ₩15,544 | ₩16,295 | ₩15,544 | ₩16,228 | +4.40% | 1.1만 |
|---|
| 2026.07.30 | ₩15,919 | ₩16,013 | ₩15,919 | ₩15,945 | +0.16% | 1.8천 |
|---|
| 2026.07.29 | ₩15,651 | ₩15,866 | ₩15,458 | ₩15,458 | -1.23% | 9.4천 |
|---|
| 2026.07.28 | ₩16,228 | ₩16,228 | ₩15,691 | ₩15,850 | -2.33% | 5.7천 |
|---|
| 2026.07.27 | ₩17,032 | ₩17,032 | ₩15,665 | ₩15,977 | -6.20% | 2만 |
|---|
| 2026.07.24 | ₩16,764 | ₩16,764 | ₩15,973 | ₩16,180 | -3.49% | 2만 |
|---|
| 2026.07.23 | ₩17,931 | ₩18,575 | ₩16,556 | ₩16,704 | -6.84% | 2.1만 |
|---|
| 2026.07.22 | ₩19,500 | ₩19,688 | ₩19,382 | ₩19,382 | -0.61% | 6.9천 |
|---|
| 2026.07.21 | ₩19,567 | ₩19,949 | ₩19,527 | ₩19,704 | +0.70% | 1.4천 |
|---|
| 2026.07.20 | ₩19,460 | ₩19,514 | ₩19,245 | ₩19,286 | -0.90% | 2천 |
|---|
| 2026.07.17 | ₩19,802 | ₩20,000 | ₩19,802 | ₩19,885 | +0.42% | 3.4천 |
|---|
| 2026.07.16 | ₩20,372 | ₩20,560 | ₩20,291 | ₩20,309 | -0.31% | 3.5천 |
|---|
| 2026.07.15 | ₩21,076 | ₩21,076 | ₩20,721 | ₩20,886 | -0.90% | 2.3천 |
|---|
| 2026.07.14 | ₩20,828 | ₩20,985 | ₩20,814 | ₩20,985 | +0.75% | 700 |
|---|
| 2026.07.13 | ₩20,882 | ₩21,033 | ₩20,737 | ₩20,737 | -0.69% | 2.8천 |
|---|
| 2026.07.10 | ₩20,882 | ₩21,874 | ₩20,882 | ₩21,676 | +3.80% | 3.2천 |
|---|
| 2026.07.09 | ₩20,678 | ₩21,579 | ₩20,678 | ₩21,389 | +3.44% | 6.1천 |
|---|
| 2026.07.08 | ₩20,727 | ₩20,835 | ₩20,586 | ₩20,835 | +0.52% | 1.9천 |
|---|
| 2026.07.07 | ₩21,760 | ₩21,760 | ₩21,203 | ₩21,203 | -2.56% | 1.2천 |
|---|
| 2026.07.06 | ₩20,721 | ₩22,113 | ₩20,439 | ₩22,113 | +6.72% | 2만 |
|---|
| 2026.07.02 | ₩22,008 | ₩22,008 | ₩20,667 | ₩20,739 | -5.76% | 4만 |
|---|
| 2026.07.01 | ₩21,807 | ₩22,819 | ₩21,807 | ₩22,492 | +3.14% | 2.4천 |
|---|
| 2026.06.30 | ₩21,827 | ₩22,404 | ₩21,807 | ₩22,329 | +2.30% | 2.4천 |
|---|
| 2026.06.29 | ₩19,286 | ₩21,914 | ₩19,286 | ₩21,764 | +12.85% | 7.5천 |
|---|
| 2026.06.26 | ₩19,675 | ₩20,251 | ₩19,675 | ₩20,026 | +1.79% | 3.8천 |
|---|
| 2026.06.25 | ₩19,990 | ₩19,990 | ₩19,554 | ₩19,735 | -1.27% | 9.2천 |
|---|
| 2026.06.24 | ₩20,654 | ₩20,654 | ₩19,648 | ₩19,882 | -3.73% | 3.1천 |
|---|
| 2026.06.23 | ₩21,619 | ₩21,619 | ₩20,131 | ₩20,294 | -6.13% | 2.4천 |
|---|
| 2026.06.22 | ₩20,774 | ₩22,357 | ₩20,774 | ₩21,775 | +4.82% | 1.3만 |
|---|
| 2026.06.18 | ₩20,949 | ₩21,747 | ₩20,841 | ₩21,747 | +3.81% | 1.4만 |
|---|
| 2026.06.17 | ₩21,700 | ₩21,767 | ₩21,166 | ₩21,277 | -1.95% | 4.9천 |
|---|
| 2026.06.16 | ₩21,391 | ₩22,364 | ₩21,391 | ₩21,906 | +2.41% | 9천 |
|---|
| 2026.06.15 | ₩21,820 | ₩22,531 | ₩21,820 | ₩22,317 | +2.27% | 1만 |
|---|
| 2026.06.12 | ₩22,571 | ₩22,571 | ₩20,908 | ₩21,794 | -3.45% | 9.2천 |
|---|
| 2026.06.11 | ₩20,560 | ₩21,740 | ₩20,560 | ₩21,501 | +4.58% | 7.4천 |
|---|
| 2026.06.10 | ₩21,874 | ₩21,874 | ₩20,452 | ₩20,584 | -5.90% | 5.5천 |
|---|
| 2026.06.09 | ₩22,397 | ₩22,397 | ₩20,734 | ₩21,359 | -4.63% | 9천 |
|---|
| 2026.06.08 | ₩21,566 | ₩22,196 | ₩21,566 | ₩22,064 | +2.31% | 5.3천 |
|---|
| 2026.06.05 | ₩22,263 | ₩23,296 | ₩21,049 | ₩21,190 | -4.82% | 1.2만 |
|---|
| 2026.06.04 | ₩22,263 | ₩23,322 | ₩22,263 | ₩23,121 | +3.86% | 5.2천 |
|---|
| 2026.06.03 | ₩22,518 | ₩23,906 | ₩22,518 | ₩23,274 | +3.36% | 2.5만 |
|---|
| 2026.06.02 | ₩24,208 | ₩24,208 | ₩23,389 | ₩23,902 | -1.26% | 1.4만 |
|---|
| 2026.06.01 | ₩24,127 | ₩24,261 | ₩23,725 | ₩23,745 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩24,576 | ₩24,771 | ₩24,234 | ₩24,473 | -0.42% | 7.2천 |
|---|
| 2026.05.28 | ₩23,725 | ₩25,079 | ₩23,725 | ₩24,967 | +5.23% | 1만 |
|---|
| 2026.05.27 | ₩24,543 | ₩25,200 | ₩24,409 | ₩24,759 | +0.88% | 6.4천 |
|---|
| 2026.05.26 | ₩23,483 | ₩24,342 | ₩23,483 | ₩23,792 | +1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩23,571 | ₩24,094 | ₩23,416 | ₩23,631 | +0.26% | 1.4만 |
|---|
| 2026.05.21 | ₩23,805 | ₩23,805 | ₩22,893 | ₩23,317 | -2.05% | 6.5천 |
|---|
| 2026.05.20 | ₩23,148 | ₩23,664 | ₩22,920 | ₩23,664 | +2.23% | 2.4천 |
|---|
| 2026.05.19 | ₩22,390 | ₩22,962 | ₩22,303 | ₩22,845 | +2.03% | 7천 |
|---|
| 2026.05.18 | ₩24,100 | ₩24,194 | ₩22,585 | ₩23,294 | -3.34% | 7.7천 |
|---|
| 2026.05.15 | ₩24,422 | ₩24,637 | ₩24,080 | ₩24,080 | -1.40% | 8.9천 |
|---|
| 2026.05.14 | ₩25,602 | ₩25,884 | ₩25,354 | ₩25,354 | -0.97% | 2.2만 |
|---|
| 2026.05.13 | ₩26,058 | ₩26,233 | ₩24,784 | ₩25,669 | -1.49% | 2.7만 |
|---|
| 2026.05.12 | ₩26,648 | ₩26,648 | ₩23,953 | ₩25,150 | -5.62% | 3.8만 |
|---|
| 2026.05.11 | ₩24,744 | ₩26,447 | ₩24,422 | ₩26,447 | +6.88% | 2.5만 |
|---|
| 2026.05.08 | ₩24,811 | ₩25,321 | ₩24,503 | ₩24,956 | +0.58% | 1.7만 |
|---|
| 2026.05.07 | ₩23,859 | ₩24,221 | ₩23,550 | ₩24,141 | +1.18% | 4.1만 |
|---|
| 2026.05.06 | ₩19,648 | ₩23,711 | ₩19,648 | ₩22,880 | +16.45% | 12.4만 |
|---|
| 2026.05.05 | ₩18,923 | ₩19,353 | ₩18,776 | ₩18,788 | -0.72% | 9.5천 |
|---|
| 2026.05.04 | ₩18,830 | ₩19,017 | ₩18,508 | ₩18,772 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩18,508 | ₩19,044 | ₩18,253 | ₩18,827 | +1.72% | 1.5만 |
|---|
| 2026.04.30 | ₩17,971 | ₩18,394 | ₩17,663 | ₩18,253 | +1.57% | 4만 |
|---|
| 2026.04.29 | ₩17,944 | ₩17,971 | ₩17,770 | ₩17,971 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩18,126 | ₩18,400 | ₩17,824 | ₩17,928 | -1.09% | 1만 |
|---|
| 2026.04.27 | ₩18,213 | ₩18,400 | ₩17,435 | ₩18,400 | +1.03% | 4.9만 |
|---|
| 2026.04.24 | ₩17,730 | ₩18,454 | ₩17,730 | ₩18,018 | +1.63% | 2.4만 |
|---|
| 2026.04.23 | ₩17,529 | ₩18,441 | ₩17,529 | ₩17,958 | +2.45% | 1.7만 |
|---|
| 2026.04.22 | ₩18,763 | ₩18,763 | ₩18,374 | ₩18,588 | -0.93% | 2.3만 |
|---|
| 2026.04.21 | ₩18,320 | ₩18,923 | ₩18,307 | ₩18,553 | +1.27% | 9.3천 |
|---|
| 2026.04.20 | ₩18,870 | ₩19,178 | ₩18,588 | ₩18,588 | -1.49% | 1.5만 |
|---|
| 2026.04.17 | ₩18,722 | ₩19,688 | ₩18,722 | ₩19,259 | +2.87% | 3.9만 |
|---|
| 2026.04.16 | ₩19,232 | ₩19,232 | ₩18,280 | ₩18,595 | -3.31% | 1.9만 |
|---|
| 2026.04.15 | ₩17,569 | ₩19,024 | ₩17,569 | ₩18,793 | +6.97% | 3.2만 |
|---|
| 2026.04.14 | ₩17,086 | ₩17,703 | ₩17,086 | ₩17,459 | +2.18% | 1.4만 |
|---|
| 2026.04.13 | ₩16,764 | ₩17,086 | ₩16,764 | ₩16,847 | +0.50% | 9.3천 |
|---|
| 2026.04.10 | ₩16,764 | ₩16,831 | ₩16,402 | ₩16,818 | +0.32% | 9.4천 |
|---|
| 2026.04.09 | ₩16,590 | ₩16,630 | ₩16,121 | ₩16,362 | -1.37% | 1.3만 |
|---|
| 2026.04.08 | ₩17,448 | ₩17,448 | ₩16,469 | ₩16,617 | -4.77% | 1.4만 |
|---|
| 2026.04.07 | ₩16,644 | ₩16,865 | ₩16,281 | ₩16,737 | +0.56% | 53.4만 |
|---|
| 2026.04.06 | ₩17,918 | ₩17,918 | ₩16,697 | ₩17,140 | -4.34% | 1.2만 |
|---|
| 2026.04.02 | ₩16,804 | ₩17,877 | ₩16,804 | ₩17,542 | +4.39% | 1.2만 |
|---|
| 2026.04.01 | ₩18,458 | ₩18,508 | ₩18,146 | ₩18,313 | -0.78% | 8.3천 |
|---|
| 2026.03.31 | ₩17,167 | ₩18,266 | ₩17,167 | ₩17,965 | +4.65% | 3.8천 |
|---|
| 2026.03.30 | ₩17,636 | ₩17,940 | ₩17,180 | ₩17,180 | -2.59% | 1.9만 |
|---|
| 2026.03.27 | ₩18,280 | ₩18,280 | ₩17,529 | ₩17,985 | -1.61% | 1.5만 |
|---|
| 2026.03.26 | ₩18,736 | ₩18,789 | ₩18,146 | ₩18,387 | -1.86% | 8.2천 |
|---|
| 2026.03.25 | ₩18,950 | ₩19,379 | ₩18,769 | ₩18,826 | -0.66% | 4.6천 |
|---|
| 2026.03.24 | ₩18,535 | ₩18,830 | ₩18,535 | ₩18,630 | +0.51% | 2.7천 |
|---|
| 2026.03.23 | ₩18,293 | ₩18,776 | ₩18,293 | ₩18,561 | +1.47% | 8.1천 |
|---|
| 2026.03.20 | ₩18,521 | ₩18,521 | ₩17,971 | ₩18,186 | -1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩19,098 | ₩19,098 | ₩18,414 | ₩18,618 | -2.51% | 1.7만 |
|---|
| 2026.03.18 | ₩19,353 | ₩19,701 | ₩19,098 | ₩19,312 | -0.21% | 5.3천 |
|---|
| 2026.03.17 | ₩19,125 | ₩19,514 | ₩19,084 | ₩19,245 | +0.63% | 2.2만 |
|---|
| 2026.03.16 | ₩19,514 | ₩19,782 | ₩19,312 | ₩19,487 | -0.14% | 7.7천 |
|---|
| 2026.03.13 | ₩19,379 | ₩19,574 | ₩19,232 | ₩19,379 | 0.00% | 4.5천 |
|---|
| 2026.03.12 | ₩19,795 | ₩19,795 | ₩19,366 | ₩19,473 | -1.63% | 5.1천 |
|---|
| 2026.03.11 | ₩20,117 | ₩20,117 | ₩19,876 | ₩20,104 | -0.07% | 7.7천 |
|---|
| 2026.03.10 | ₩19,607 | ₩19,889 | ₩19,578 | ₩19,578 | -0.15% | 2.4천 |
|---|
| 2026.03.09 | ₩19,447 | ₩19,502 | ₩18,776 | ₩19,502 | +0.28% | 9.3천 |
|---|
| 2026.03.06 | ₩19,822 | ₩19,822 | ₩19,492 | ₩19,701 | -0.61% | 3.6천 |
|---|
| 2026.03.05 | ₩19,876 | ₩20,144 | ₩19,876 | ₩20,117 | +1.21% | 3.5천 |
|---|
| 2026.03.04 | ₩19,742 | ₩20,144 | ₩19,742 | ₩20,037 | +1.49% | 3.7천 |
|---|
| 2026.03.03 | ₩19,701 | ₩19,701 | ₩19,071 | ₩19,337 | -1.85% | 1.2만 |
|---|
| 2026.03.02 | ₩19,232 | ₩20,090 | ₩19,232 | ₩19,903 | +3.49% | 6.7천 |
|---|
| 2026.02.27 | ₩20,063 | ₩20,063 | ₩19,728 | ₩19,983 | -0.40% | 2.6천 |
|---|
| 2026.02.26 | ₩20,680 | ₩20,680 | ₩20,090 | ₩20,224 | -2.20% | 1.7천 |
|---|
| 2026.02.25 | ₩20,359 | ₩20,801 | ₩20,359 | ₩20,801 | +2.17% | 2.5만 |
|---|
| 2026.02.24 | ₩19,768 | ₩20,291 | ₩19,768 | ₩20,265 | +2.51% | 5천 |
|---|
| 2026.02.23 | ₩20,385 | ₩20,385 | ₩19,540 | ₩20,144 | -1.18% | 1.4만 |
|---|
| 2026.02.20 | ₩20,117 | ₩20,654 | ₩20,117 | ₩20,511 | +1.96% | 2.4천 |
|---|
| 2026.02.19 | ₩20,010 | ₩20,714 | ₩19,983 | ₩20,452 | +2.21% | 2.4만 |
|---|
| 2026.02.18 | ₩20,613 | ₩20,734 | ₩20,439 | ₩20,573 | -0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩20,707 | ₩20,707 | ₩19,996 | ₩20,399 | -1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩20,654 | ₩20,971 | ₩20,654 | ₩20,761 | +0.52% | 2.9천 |
|---|
| 2026.02.12 | ₩21,512 | ₩21,525 | ₩20,768 | ₩20,848 | -3.09% | 4.7천 |
|---|
| 2026.02.11 | ₩21,861 | ₩21,861 | ₩21,150 | ₩21,387 | -2.17% | 8천 |
|---|
| 2026.02.10 | ₩20,962 | ₩21,438 | ₩20,962 | ₩21,257 | +1.41% | 7.3천 |
|---|
| 2026.02.09 | ₩20,707 | ₩21,217 | ₩20,586 | ₩20,922 | +1.04% | 9.4천 |
|---|
| 2026.02.06 | ₩20,238 | ₩20,868 | ₩20,238 | ₩20,627 | +1.92% | 1.1만 |
|---|
| 2026.02.05 | ₩19,594 | ₩20,157 | ₩19,567 | ₩19,903 | +1.57% | 9.5천 |
|---|
| 2026.02.04 | ₩21,284 | ₩21,284 | ₩20,063 | ₩20,426 | -4.03% | 1.7만 |
|---|
| 2026.02.03 | ₩21,566 | ₩21,566 | ₩20,774 | ₩21,150 | -1.93% | 1.3만 |
|---|
| 2026.02.02 | ₩21,110 | ₩21,445 | ₩20,680 | ₩21,203 | +0.44% | 1.3만 |
|---|
| 2026.01.30 | ₩21,431 | ₩22,317 | ₩21,177 | ₩21,780 | +1.63% | 2.6만 |
|---|
| 2026.01.29 | ₩21,713 | ₩21,713 | ₩20,922 | ₩21,028 | -3.16% | 3.2만 |
|---|
| 2026.01.28 | ₩22,102 | ₩22,233 | ₩21,847 | ₩21,847 | -1.15% | 2.4만 |
|---|
| 2026.01.27 | ₩22,102 | ₩22,223 | ₩21,820 | ₩21,847 | -1.15% | 4.1천 |
|---|
| 2026.01.26 | ₩22,665 | ₩22,665 | ₩21,887 | ₩21,887 | -3.43% | 1.8만 |
|---|
| 2026.01.23 | ₩22,799 | ₩22,799 | ₩22,464 | ₩22,585 | -0.94% | 6.5천 |
|---|
| 2026.01.22 | ₩22,276 | ₩22,786 | ₩22,102 | ₩22,751 | +2.13% | 2.7만 |
|---|
| 2026.01.21 | ₩21,498 | ₩22,022 | ₩21,250 | ₩21,941 | +2.06% | 2.1만 |
|---|
| 2026.01.20 | ₩21,834 | ₩22,142 | ₩21,076 | ₩21,324 | -2.33% | 2.9만 |
|---|
| 2026.01.16 | ₩22,665 | ₩22,813 | ₩22,196 | ₩22,325 | -1.50% | 2.6만 |
|---|
| 2026.01.15 | ₩22,397 | ₩22,786 | ₩22,362 | ₩22,362 | -0.16% | 9.2천 |
|---|
| 2026.01.14 | ₩22,598 | ₩22,598 | ₩22,156 | ₩22,317 | -1.25% | 1.1만 |
|---|
| 2026.01.13 | ₩23,068 | ₩23,094 | ₩22,692 | ₩22,786 | -1.22% | 2.6만 |
|---|
| 2026.01.12 | ₩22,652 | ₩23,363 | ₩22,504 | ₩23,081 | +1.89% | 2.6만 |
|---|
| 2026.01.09 | ₩22,464 | ₩23,054 | ₩22,276 | ₩22,920 | +2.03% | 2.7만 |
|---|
| 2026.01.08 | ₩22,089 | ₩22,330 | ₩21,914 | ₩22,182 | +0.43% | 6.2천 |
|---|
| 2026.01.07 | ₩22,799 | ₩22,799 | ₩22,298 | ₩22,298 | -2.20% | 2.1만 |
|---|
| 2026.01.06 | ₩23,014 | ₩23,014 | ₩22,129 | ₩22,478 | -2.33% | 3.2만 |
|---|
| 2026.01.05 | ₩23,068 | ₩23,859 | ₩22,799 | ₩23,166 | +0.42% | 4.2만 |
|---|
| 2026.01.02 | ₩23,591 | ₩23,591 | ₩22,334 | ₩22,491 | -4.66% | 8.4만 |
|---|
| 2025.12.31 | ₩23,296 | ₩23,403 | ₩23,120 | ₩23,135 | -0.69% | 4.3만 |
|---|
| 2025.12.30 | ₩23,859 | ₩23,966 | ₩23,229 | ₩23,550 | -1.29% | 12.9만 |
|---|
| 2025.12.29 | ₩24,529 | ₩24,529 | ₩23,664 | ₩23,845 | -2.79% | 1.2만 |
|---|
| 2025.12.26 | ₩25,200 | ₩25,321 | ₩24,543 | ₩24,582 | -2.45% | 1.4만 |
|---|
| 2025.12.24 | ₩25,187 | ₩25,455 | ₩24,556 | ₩25,187 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩25,294 | ₩25,415 | ₩24,744 | ₩24,744 | -2.17% | 8.2만 |
|---|
| 2025.12.22 | ₩34,266 | ₩35,138 | ₩33,991 | ₩34,140 | -0.37% | 2.9만 |
|---|
| 2025.12.19 | ₩33,904 | ₩34,005 | ₩32,617 | ₩33,519 | -1.14% | 4.3만 |
|---|
| 2025.12.18 | ₩33,094 | ₩34,333 | ₩33,094 | ₩33,770 | +2.04% | 2.5만 |
|---|
| 2025.12.17 | ₩34,226 | ₩34,521 | ₩31,780 | ₩32,053 | -6.35% | 1.8만 |
|---|
| 2025.12.16 | ₩32,000 | ₩34,360 | ₩32,000 | ₩34,285 | +7.14% | 7.7천 |
|---|
| 2025.12.15 | ₩32,710 | ₩33,314 | ₩32,710 | ₩32,976 | +0.81% | 1.1만 |
|---|
| 2025.12.12 | ₩31,691 | ₩32,300 | ₩31,249 | ₩32,107 | +1.31% | 9.8천 |
|---|
| 2025.12.11 | ₩31,718 | ₩31,852 | ₩31,051 | ₩31,852 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩31,892 | ₩32,871 | ₩31,514 | ₩32,460 | +1.78% | 1.1만 |
|---|
| 2025.12.09 | ₩31,275 | ₩32,375 | ₩31,202 | ₩31,892 | +1.97% | 6.5천 |
|---|
| 2025.12.08 | ₩32,174 | ₩32,228 | ₩30,994 | ₩31,222 | -2.96% | 9.4천 |
|---|
| 2025.12.05 | ₩32,845 | ₩32,953 | ₩32,442 | ₩32,737 | -0.33% | 1.2만 |
|---|
| 2025.12.04 | ₩32,389 | ₩32,724 | ₩32,053 | ₩32,655 | +0.82% | 1.2만 |
|---|
| 2025.12.03 | ₩30,980 | ₩32,281 | ₩30,980 | ₩32,228 | +4.03% | 2만 |
|---|
| 2025.12.02 | ₩31,235 | ₩31,235 | ₩30,779 | ₩30,831 | -1.29% | 5천 |
|---|
| 2025.12.01 | ₩30,685 | ₩31,356 | ₩30,633 | ₩30,880 | +0.63% | 9.3천 |
|---|
| 2025.11.28 | ₩30,873 | ₩31,255 | ₩30,806 | ₩31,145 | +0.88% | 7.6천 |
|---|
| 2025.11.26 | ₩30,846 | ₩31,000 | ₩30,256 | ₩30,880 | +0.11% | 2.5만 |
|---|
| 2025.11.25 | ₩30,471 | ₩30,921 | ₩29,599 | ₩30,921 | +1.48% | 1.9만 |
|---|
| 2025.11.24 | ₩28,835 | ₩30,873 | ₩28,835 | ₩30,649 | +6.29% | 2.9만 |
|---|
| 2025.11.21 | ₩29,197 | ₩29,693 | ₩27,896 | ₩28,200 | -3.41% | 4만 |
|---|
| 2025.11.20 | ₩30,685 | ₩31,450 | ₩29,442 | ₩29,442 | -4.05% | 6.1천 |
|---|
| 2025.11.19 | ₩30,337 | ₩30,430 | ₩29,788 | ₩29,999 | -1.11% | 6.1천 |
|---|
| 2025.11.18 | ₩30,042 | ₩30,457 | ₩29,438 | ₩29,974 | -0.22% | 1.7만 |
|---|
| 2025.11.17 | ₩30,055 | ₩31,289 | ₩30,055 | ₩30,325 | +0.90% | 4만 |
|---|
| 2025.11.14 | ₩29,411 | ₩30,712 | ₩29,398 | ₩30,211 | +2.72% | 2.1만 |
|---|
| 2025.11.13 | ₩31,785 | ₩31,785 | ₩29,505 | ₩30,189 | -5.02% | 4.7만 |
|---|
| 2025.11.12 | ₩33,515 | ₩33,515 | ₩32,187 | ₩32,356 | -3.46% | 1.1만 |
|---|
| 2025.11.11 | ₩33,005 | ₩33,019 | ₩32,536 | ₩33,019 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩33,408 | ₩33,770 | ₩32,838 | ₩33,490 | +0.24% | 6.5만 |
|---|
| 2025.11.07 | ₩34,454 | ₩34,454 | ₩31,906 | ₩32,635 | -5.28% | 4만 |
|---|
| 2025.11.06 | ₩38,222 | ₩38,222 | ₩36,036 | ₩36,814 | -3.68% | 5.3만 |
|---|
| 2025.11.05 | ₩37,552 | ₩38,491 | ₩36,546 | ₩38,161 | +1.62% | 1.1만 |
|---|
| 2025.11.04 | ₩37,753 | ₩38,263 | ₩36,750 | ₩36,766 | -2.61% | 2.2만 |
|---|
| 2025.11.03 | ₩37,981 | ₩39,510 | ₩37,981 | ₩38,924 | +2.48% | 1.9만 |
|---|
| 2025.10.31 | ₩37,445 | ₩38,025 | ₩36,855 | ₩37,874 | +1.15% | 1.1만 |
|---|
| 2025.10.30 | ₩38,088 | ₩38,088 | ₩36,691 | ₩36,691 | -3.67% | 1.3만 |
|---|
| 2025.10.29 | ₩39,497 | ₩39,611 | ₩37,927 | ₩38,522 | -2.47% | 1.1만 |
|---|
| 2025.10.28 | ₩38,893 | ₩39,385 | ₩38,386 | ₩38,873 | -0.05% | 2.2만 |
|---|
| 2025.10.27 | ₩36,962 | ₩38,379 | ₩36,962 | ₩38,174 | +3.28% | 8.8천 |
|---|
| 2025.10.24 | ₩36,881 | ₩37,257 | ₩36,077 | ₩36,117 | -2.07% | 1.4만 |
|---|
| 2025.10.23 | ₩36,586 | ₩37,834 | ₩34,950 | ₩37,769 | +3.23% | 2.9만 |
|---|
| 2025.10.22 | ₩37,699 | ₩37,699 | ₩35,969 | ₩37,125 | -1.52% | 2만 |
|---|
| 2025.10.21 | ₩38,062 | ₩38,535 | ₩37,887 | ₩37,909 | -0.40% | 1.8만 |
|---|
| 2025.10.20 | ₩37,860 | ₩38,880 | ₩37,686 | ₩38,527 | +1.76% | 7.6천 |
|---|
| 2025.10.17 | ₩36,399 | ₩37,565 | ₩36,399 | ₩37,471 | +2.95% | 1.3만 |
|---|
| 2025.10.16 | ₩37,927 | ₩37,927 | ₩36,613 | ₩36,857 | -2.82% | 6.2천 |
|---|
| 2025.10.15 | ₩37,109 | ₩37,968 | ₩36,720 | ₩37,254 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩36,103 | ₩37,324 | ₩35,853 | ₩36,694 | +1.63% | 2만 |
|---|
| 2025.10.13 | ₩37,136 | ₩37,592 | ₩36,318 | ₩37,592 | +1.23% | 2.5만 |
|---|
| 2025.10.10 | ₩37,257 | ₩37,490 | ₩35,902 | ₩36,118 | -3.06% | 2.2만 |
|---|