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 | ₩18,860 | ₩19,563 | ₩18,860 | ₩19,334 | +2.51% | 6.5천 |
| 2026.10.08 | ₩18,994 | ₩18,994 | ₩18,947 | ₩18,947 | -0.25% | 400 |
| 2026.10.07 | ₩19,041 | ₩19,160 | ₩18,988 | ₩19,160 | +0.63% | 2.4천 |
| 2026.10.06 | ₩19,509 | ₩19,509 | ₩19,222 | ₩19,339 | -0.87% | 1.4천 |
| 2026.10.05 | ₩18,727 | ₩19,206 | ₩18,727 | ₩19,206 | +2.56% | 5.1천 |
| 2026.10.02 | ₩18,419 | ₩18,981 | ₩18,419 | ₩18,752 | +1.81% | 3천 |
| 2026.10.01 | ₩17,937 | ₩18,078 | ₩17,936 | ₩17,936 | -0.01% | 600 |
| 2026.09.30 | ₩17,309 | ₩18,031 | ₩17,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,917 |
| +3.52% |
| 6.7천 |
| 2026.09.29 | ₩17,670 | ₩17,951 | ₩17,670 | ₩17,883 | +1.20% | 1.3만 |
|---|
| 2026.09.28 | ₩20,064 | ₩20,064 | ₩18,018 | ₩18,125 | -9.67% | 9.6천 |
|---|
| 2026.09.25 | ₩19,054 | ₩19,054 | ₩18,961 | ₩18,981 | -0.39% | 1.2천 |
|---|
| 2026.09.24 | ₩17,443 | ₩19,462 | ₩17,443 | ₩19,301 | +10.65% | 1.1천 |
|---|
| 2026.09.23 | ₩19,717 | ₩19,717 | ₩19,218 | ₩19,334 | -1.94% | 9.2천 |
|---|
| 2026.09.22 | ₩19,555 | ₩19,555 | ₩19,248 | ₩19,422 | -0.68% | 2.4천 |
|---|
| 2026.09.21 | ₩19,195 | ₩19,302 | ₩18,954 | ₩19,211 | +0.08% | 2.1만 |
|---|
| 2026.09.18 | ₩18,339 | ₩18,559 | ₩18,339 | ₩18,559 | +1.20% | 800 |
|---|
| 2026.09.17 | ₩18,459 | ₩18,708 | ₩18,459 | ₩18,708 | +1.35% | 4.6천 |
|---|
| 2026.09.16 | ₩18,448 | ₩18,448 | ₩18,200 | ₩18,200 | -1.35% | 400 |
|---|
| 2026.09.15 | ₩17,697 | ₩18,299 | ₩17,697 | ₩18,130 | +2.45% | 2.8천 |
|---|
| 2026.09.14 | ₩18,305 | ₩18,473 | ₩18,178 | ₩18,297 | -0.04% | 1.3천 |
|---|
| 2026.09.11 | ₩18,566 | ₩18,685 | ₩18,526 | ₩18,685 | +0.64% | 8.9천 |
|---|
| 2026.09.10 | ₩18,834 | ₩18,843 | ₩18,570 | ₩18,570 | -1.40% | 1.1천 |
|---|
| 2026.09.09 | ₩18,620 | ₩18,994 | ₩18,620 | ₩18,834 | +1.15% | 2.2천 |
|---|
| 2026.09.08 | ₩18,111 | ₩18,854 | ₩18,111 | ₩18,854 | +4.10% | 3.1천 |
|---|
| 2026.09.04 | ₩18,546 | ₩18,546 | ₩17,928 | ₩18,173 | -2.01% | 2.7천 |
|---|
| 2026.09.03 | ₩18,539 | ₩19,810 | ₩18,539 | ₩19,318 | +4.20% | 5.8천 |
|---|
| 2026.09.02 | ₩19,061 | ₩19,061 | ₩18,051 | ₩18,245 | -4.28% | 3.3천 |
|---|
| 2026.09.01 | ₩18,044 | ₩18,379 | ₩18,044 | ₩18,366 | +1.78% | 1.7천 |
|---|
| 2026.08.31 | ₩18,432 | ₩18,927 | ₩18,432 | ₩18,927 | +2.69% | 3.6천 |
|---|
| 2026.08.28 | ₩17,991 | ₩17,991 | ₩17,924 | ₩17,974 | -0.10% | 800 |
|---|
| 2026.08.27 | ₩18,058 | ₩18,293 | ₩18,004 | ₩18,293 | +1.30% | 2천 |
|---|
| 2026.08.26 | ₩17,690 | ₩17,777 | ₩17,690 | ₩17,756 | +0.37% | 900 |
|---|
| 2026.08.25 | ₩18,071 | ₩18,446 | ₩17,563 | ₩18,058 | -0.07% | 3.6천 |
|---|
| 2026.08.24 | ₩18,111 | ₩18,446 | ₩18,034 | ₩18,034 | -0.43% | 2.5천 |
|---|
| 2026.08.21 | ₩17,978 | ₩19,002 | ₩17,978 | ₩18,756 | +4.33% | 1.1천 |
|---|
| 2026.08.20 | ₩17,683 | ₩17,757 | ₩17,683 | ₩17,757 | +0.42% | 900 |
|---|
| 2026.08.19 | ₩18,051 | ₩18,218 | ₩18,051 | ₩18,150 | +0.55% | 2천 |
|---|
| 2026.08.18 | ₩17,416 | ₩17,496 | ₩17,376 | ₩17,385 | -0.18% | 4.6천 |
|---|
| 2026.08.17 | ₩17,697 | ₩18,004 | ₩17,639 | ₩17,639 | -0.33% | 4.3천 |
|---|
| 2026.08.14 | ₩18,272 | ₩18,345 | ₩17,750 | ₩17,801 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩17,188 | ₩17,884 | ₩17,135 | ₩17,820 | +3.67% | 5.7천 |
|---|
| 2026.08.12 | ₩17,745 | ₩17,745 | ₩16,841 | ₩17,088 | -3.70% | 7.3천 |
|---|
| 2026.08.11 | ₩17,723 | ₩17,723 | ₩17,190 | ₩17,356 | -2.08% | 9.9천 |
|---|
| 2026.08.10 | ₩17,055 | ₩17,340 | ₩17,055 | ₩17,340 | +1.67% | 9.8천 |
|---|
| 2026.08.07 | ₩17,068 | ₩17,523 | ₩17,041 | ₩17,243 | +1.03% | 1.3만 |
|---|
| 2026.08.06 | ₩16,707 | ₩16,841 | ₩16,453 | ₩16,732 | +0.15% | 6.4천 |
|---|
| 2026.08.05 | ₩17,382 | ₩17,382 | ₩16,760 | ₩16,990 | -2.25% | 8.5천 |
|---|
| 2026.08.04 | ₩16,767 | ₩17,550 | ₩16,680 | ₩17,340 | +3.41% | 7.9천 |
|---|
| 2026.08.03 | ₩16,185 | ₩16,867 | ₩16,185 | ₩16,546 | +2.23% | 5.1천 |
|---|
| 2026.07.31 | ₩15,503 | ₩16,252 | ₩15,503 | ₩16,185 | +4.40% | 1.1만 |
|---|
| 2026.07.30 | ₩15,878 | ₩15,971 | ₩15,878 | ₩15,903 | +0.16% | 1.8천 |
|---|
| 2026.07.29 | ₩15,610 | ₩15,824 | ₩15,417 | ₩15,417 | -1.23% | 9.4천 |
|---|
| 2026.07.28 | ₩16,185 | ₩16,185 | ₩15,650 | ₩15,808 | -2.33% | 5.7천 |
|---|
| 2026.07.27 | ₩16,988 | ₩16,988 | ₩15,623 | ₩15,935 | -6.20% | 2만 |
|---|
| 2026.07.24 | ₩16,720 | ₩16,720 | ₩15,931 | ₩16,137 | -3.49% | 2만 |
|---|
| 2026.07.23 | ₩17,884 | ₩18,526 | ₩16,513 | ₩16,660 | -6.84% | 2.1만 |
|---|
| 2026.07.22 | ₩19,449 | ₩19,636 | ₩19,331 | ₩19,331 | -0.61% | 6.9천 |
|---|
| 2026.07.21 | ₩19,516 | ₩19,897 | ₩19,476 | ₩19,652 | +0.70% | 1.4천 |
|---|
| 2026.07.20 | ₩19,409 | ₩19,462 | ₩19,195 | ₩19,235 | -0.90% | 2천 |
|---|
| 2026.07.17 | ₩19,750 | ₩19,948 | ₩19,750 | ₩19,833 | +0.42% | 3.4천 |
|---|
| 2026.07.16 | ₩20,318 | ₩20,506 | ₩20,238 | ₩20,256 | -0.31% | 3.5천 |
|---|
| 2026.07.15 | ₩21,021 | ₩21,021 | ₩20,666 | ₩20,831 | -0.90% | 2.3천 |
|---|
| 2026.07.14 | ₩20,773 | ₩20,930 | ₩20,760 | ₩20,930 | +0.75% | 700 |
|---|
| 2026.07.13 | ₩20,827 | ₩20,978 | ₩20,682 | ₩20,682 | -0.69% | 2.8천 |
|---|
| 2026.07.10 | ₩20,827 | ₩21,817 | ₩20,827 | ₩21,619 | +3.80% | 3.2천 |
|---|
| 2026.07.09 | ₩20,623 | ₩21,522 | ₩20,623 | ₩21,332 | +3.44% | 6.1천 |
|---|
| 2026.07.08 | ₩20,673 | ₩20,780 | ₩20,532 | ₩20,780 | +0.52% | 1.9천 |
|---|
| 2026.07.07 | ₩21,703 | ₩21,703 | ₩21,148 | ₩21,148 | -2.56% | 1.2천 |
|---|
| 2026.07.06 | ₩20,666 | ₩22,055 | ₩20,385 | ₩22,055 | +6.72% | 2만 |
|---|
| 2026.07.02 | ₩21,950 | ₩21,950 | ₩20,613 | ₩20,685 | -5.76% | 4만 |
|---|
| 2026.07.01 | ₩21,750 | ₩22,760 | ₩21,750 | ₩22,433 | +3.14% | 2.4천 |
|---|
| 2026.06.30 | ₩21,770 | ₩22,345 | ₩21,750 | ₩22,270 | +2.30% | 2.4천 |
|---|
| 2026.06.29 | ₩19,235 | ₩21,857 | ₩19,235 | ₩21,707 | +12.85% | 7.5천 |
|---|
| 2026.06.26 | ₩19,623 | ₩20,198 | ₩19,623 | ₩19,973 | +1.79% | 3.8천 |
|---|
| 2026.06.25 | ₩19,937 | ₩19,937 | ₩19,502 | ₩19,683 | -1.27% | 9.2천 |
|---|
| 2026.06.24 | ₩20,599 | ₩20,599 | ₩19,596 | ₩19,830 | -3.73% | 3.1천 |
|---|
| 2026.06.23 | ₩21,562 | ₩21,562 | ₩20,078 | ₩20,241 | -6.13% | 2.4천 |
|---|
| 2026.06.22 | ₩20,720 | ₩22,298 | ₩20,720 | ₩21,718 | +4.82% | 1.3만 |
|---|
| 2026.06.18 | ₩20,894 | ₩21,690 | ₩20,787 | ₩21,690 | +3.81% | 1.4만 |
|---|
| 2026.06.17 | ₩21,643 | ₩21,710 | ₩21,110 | ₩21,221 | -1.95% | 4.9천 |
|---|
| 2026.06.16 | ₩21,335 | ₩22,305 | ₩21,335 | ₩21,849 | +2.41% | 9천 |
|---|
| 2026.06.15 | ₩21,763 | ₩22,472 | ₩21,763 | ₩22,258 | +2.27% | 1만 |
|---|
| 2026.06.12 | ₩22,512 | ₩22,512 | ₩20,853 | ₩21,736 | -3.45% | 9.2천 |
|---|
| 2026.06.11 | ₩20,506 | ₩21,683 | ₩20,506 | ₩21,445 | +4.58% | 7.4천 |
|---|
| 2026.06.10 | ₩21,817 | ₩21,817 | ₩20,399 | ₩20,530 | -5.90% | 5.5천 |
|---|
| 2026.06.09 | ₩22,338 | ₩22,338 | ₩20,680 | ₩21,303 | -4.63% | 9천 |
|---|
| 2026.06.08 | ₩21,509 | ₩22,138 | ₩21,509 | ₩22,007 | +2.31% | 5.3천 |
|---|
| 2026.06.05 | ₩22,204 | ₩23,234 | ₩20,994 | ₩21,134 | -4.82% | 1.2만 |
|---|
| 2026.06.04 | ₩22,204 | ₩23,261 | ₩22,204 | ₩23,061 | +3.86% | 5.2천 |
|---|
| 2026.06.03 | ₩22,459 | ₩23,843 | ₩22,459 | ₩23,213 | +3.36% | 2.5만 |
|---|
| 2026.06.02 | ₩24,144 | ₩24,144 | ₩23,328 | ₩23,839 | -1.26% | 1.4만 |
|---|
| 2026.06.01 | ₩24,064 | ₩24,198 | ₩23,662 | ₩23,683 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩24,512 | ₩24,706 | ₩24,171 | ₩24,409 | -0.42% | 7.2천 |
|---|
| 2026.05.28 | ₩23,662 | ₩25,013 | ₩23,662 | ₩24,901 | +5.23% | 1만 |
|---|
| 2026.05.27 | ₩24,478 | ₩25,134 | ₩24,345 | ₩24,694 | +0.88% | 6.4천 |
|---|
| 2026.05.26 | ₩23,422 | ₩24,278 | ₩23,422 | ₩23,729 | +1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩23,509 | ₩24,030 | ₩23,355 | ₩23,569 | +0.26% | 1.4만 |
|---|
| 2026.05.21 | ₩23,743 | ₩23,743 | ₩22,833 | ₩23,256 | -2.05% | 6.5천 |
|---|
| 2026.05.20 | ₩23,087 | ₩23,602 | ₩22,860 | ₩23,602 | +2.23% | 2.4천 |
|---|
| 2026.05.19 | ₩22,332 | ₩22,901 | ₩22,245 | ₩22,785 | +2.03% | 7천 |
|---|
| 2026.05.18 | ₩24,037 | ₩24,131 | ₩22,526 | ₩23,233 | -3.34% | 7.7천 |
|---|
| 2026.05.15 | ₩24,358 | ₩24,572 | ₩24,017 | ₩24,017 | -1.40% | 8.9천 |
|---|
| 2026.05.14 | ₩25,535 | ₩25,816 | ₩25,288 | ₩25,288 | -0.97% | 2.2만 |
|---|
| 2026.05.13 | ₩25,990 | ₩26,164 | ₩24,719 | ₩25,602 | -1.49% | 2.7만 |
|---|
| 2026.05.12 | ₩26,579 | ₩26,579 | ₩23,890 | ₩25,084 | -5.62% | 3.8만 |
|---|
| 2026.05.11 | ₩24,679 | ₩26,378 | ₩24,358 | ₩26,378 | +6.88% | 2.5만 |
|---|
| 2026.05.08 | ₩24,746 | ₩25,254 | ₩24,438 | ₩24,890 | +0.58% | 1.7만 |
|---|
| 2026.05.07 | ₩23,796 | ₩24,157 | ₩23,489 | ₩24,077 | +1.18% | 4.1만 |
|---|
| 2026.05.06 | ₩19,596 | ₩23,649 | ₩19,596 | ₩22,820 | +16.45% | 12.4만 |
|---|
| 2026.05.05 | ₩18,874 | ₩19,302 | ₩18,727 | ₩18,739 | -0.72% | 9.5천 |
|---|
| 2026.05.04 | ₩18,780 | ₩18,967 | ₩18,459 | ₩18,723 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩18,459 | ₩18,994 | ₩18,205 | ₩18,778 | +1.72% | 1.5만 |
|---|
| 2026.04.30 | ₩17,924 | ₩18,345 | ₩17,616 | ₩18,205 | +1.57% | 4만 |
|---|
| 2026.04.29 | ₩17,897 | ₩17,924 | ₩17,723 | ₩17,924 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩18,078 | ₩18,352 | ₩17,777 | ₩17,881 | -1.09% | 1만 |
|---|
| 2026.04.27 | ₩18,165 | ₩18,352 | ₩17,389 | ₩18,352 | +1.03% | 4.9만 |
|---|
| 2026.04.24 | ₩17,683 | ₩18,406 | ₩17,683 | ₩17,971 | +1.63% | 2.4만 |
|---|
| 2026.04.23 | ₩17,483 | ₩18,392 | ₩17,483 | ₩17,911 | +2.45% | 1.7만 |
|---|
| 2026.04.22 | ₩18,713 | ₩18,713 | ₩18,325 | ₩18,539 | -0.93% | 2.3만 |
|---|
| 2026.04.21 | ₩18,272 | ₩18,874 | ₩18,259 | ₩18,505 | +1.27% | 9.3천 |
|---|
| 2026.04.20 | ₩18,820 | ₩19,128 | ₩18,539 | ₩18,539 | -1.49% | 1.5만 |
|---|
| 2026.04.17 | ₩18,673 | ₩19,636 | ₩18,673 | ₩19,208 | +2.87% | 3.9만 |
|---|
| 2026.04.16 | ₩19,181 | ₩19,181 | ₩18,232 | ₩18,546 | -3.31% | 1.9만 |
|---|
| 2026.04.15 | ₩17,523 | ₩18,974 | ₩17,523 | ₩18,744 | +6.97% | 3.2만 |
|---|
| 2026.04.14 | ₩17,041 | ₩17,657 | ₩17,041 | ₩17,413 | +2.18% | 1.4만 |
|---|
| 2026.04.13 | ₩16,720 | ₩17,041 | ₩16,720 | ₩16,803 | +0.50% | 9.3천 |
|---|
| 2026.04.10 | ₩16,720 | ₩16,787 | ₩16,359 | ₩16,774 | +0.32% | 9.4천 |
|---|
| 2026.04.09 | ₩16,546 | ₩16,586 | ₩16,078 | ₩16,319 | -1.37% | 1.3만 |
|---|
| 2026.04.08 | ₩17,402 | ₩17,402 | ₩16,426 | ₩16,573 | -4.77% | 1.4만 |
|---|
| 2026.04.07 | ₩16,600 | ₩16,821 | ₩16,239 | ₩16,693 | +0.56% | 53.4만 |
|---|
| 2026.04.06 | ₩17,871 | ₩17,871 | ₩16,653 | ₩17,095 | -4.34% | 1.2만 |
|---|
| 2026.04.02 | ₩16,760 | ₩17,830 | ₩16,760 | ₩17,496 | +4.39% | 1.2만 |
|---|
| 2026.04.01 | ₩18,410 | ₩18,459 | ₩18,098 | ₩18,265 | -0.78% | 8.3천 |
|---|
| 2026.03.31 | ₩17,122 | ₩18,218 | ₩17,122 | ₩17,917 | +4.65% | 3.8천 |
|---|
| 2026.03.30 | ₩17,590 | ₩17,893 | ₩17,135 | ₩17,135 | -2.59% | 1.9만 |
|---|
| 2026.03.27 | ₩18,232 | ₩18,232 | ₩17,483 | ₩17,937 | -1.61% | 1.5만 |
|---|
| 2026.03.26 | ₩18,687 | ₩18,740 | ₩18,098 | ₩18,339 | -1.86% | 8.2천 |
|---|
| 2026.03.25 | ₩18,901 | ₩19,329 | ₩18,720 | ₩18,776 | -0.66% | 4.6천 |
|---|
| 2026.03.24 | ₩18,486 | ₩18,780 | ₩18,486 | ₩18,581 | +0.51% | 2.7천 |
|---|
| 2026.03.23 | ₩18,245 | ₩18,727 | ₩18,245 | ₩18,513 | +1.47% | 8.1천 |
|---|
| 2026.03.20 | ₩18,473 | ₩18,473 | ₩17,924 | ₩18,138 | -1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩19,048 | ₩19,048 | ₩18,366 | ₩18,569 | -2.51% | 1.7만 |
|---|
| 2026.03.18 | ₩19,302 | ₩19,650 | ₩19,048 | ₩19,262 | -0.21% | 5.3천 |
|---|
| 2026.03.17 | ₩19,074 | ₩19,462 | ₩19,034 | ₩19,195 | +0.63% | 2.2만 |
|---|
| 2026.03.16 | ₩19,462 | ₩19,730 | ₩19,262 | ₩19,436 | -0.14% | 7.7천 |
|---|
| 2026.03.13 | ₩19,329 | ₩19,523 | ₩19,181 | ₩19,329 | 0.00% | 4.5천 |
|---|
| 2026.03.12 | ₩19,743 | ₩19,743 | ₩19,315 | ₩19,422 | -1.63% | 5.1천 |
|---|
| 2026.03.11 | ₩20,064 | ₩20,064 | ₩19,824 | ₩20,051 | -0.07% | 7.7천 |
|---|
| 2026.03.10 | ₩19,556 | ₩19,837 | ₩19,527 | ₩19,527 | -0.15% | 2.4천 |
|---|
| 2026.03.09 | ₩19,395 | ₩19,450 | ₩18,727 | ₩19,450 | +0.28% | 9.3천 |
|---|
| 2026.03.06 | ₩19,770 | ₩19,770 | ₩19,441 | ₩19,650 | -0.61% | 3.6천 |
|---|
| 2026.03.05 | ₩19,824 | ₩20,091 | ₩19,824 | ₩20,064 | +1.21% | 3.5천 |
|---|
| 2026.03.04 | ₩19,690 | ₩20,091 | ₩19,690 | ₩19,984 | +1.49% | 3.7천 |
|---|
| 2026.03.03 | ₩19,650 | ₩19,650 | ₩19,021 | ₩19,286 | -1.85% | 1.2만 |
|---|
| 2026.03.02 | ₩19,181 | ₩20,038 | ₩19,181 | ₩19,850 | +3.49% | 6.7천 |
|---|
| 2026.02.27 | ₩20,011 | ₩20,011 | ₩19,676 | ₩19,931 | -0.40% | 2.6천 |
|---|
| 2026.02.26 | ₩20,626 | ₩20,626 | ₩20,038 | ₩20,171 | -2.20% | 1.7천 |
|---|
| 2026.02.25 | ₩20,305 | ₩20,746 | ₩20,305 | ₩20,746 | +2.17% | 2.5만 |
|---|
| 2026.02.24 | ₩19,717 | ₩20,238 | ₩19,717 | ₩20,211 | +2.51% | 5천 |
|---|
| 2026.02.23 | ₩20,332 | ₩20,332 | ₩19,489 | ₩20,091 | -1.18% | 1.4만 |
|---|
| 2026.02.20 | ₩20,064 | ₩20,599 | ₩20,064 | ₩20,458 | +1.96% | 2.4천 |
|---|
| 2026.02.19 | ₩19,957 | ₩20,660 | ₩19,931 | ₩20,399 | +2.21% | 2.4만 |
|---|
| 2026.02.18 | ₩20,559 | ₩20,680 | ₩20,385 | ₩20,519 | -0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩20,653 | ₩20,653 | ₩19,944 | ₩20,345 | -1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩20,599 | ₩20,916 | ₩20,599 | ₩20,706 | +0.52% | 2.9천 |
|---|
| 2026.02.12 | ₩21,455 | ₩21,469 | ₩20,713 | ₩20,793 | -3.09% | 4.7천 |
|---|
| 2026.02.11 | ₩21,803 | ₩21,803 | ₩21,094 | ₩21,331 | -2.17% | 8천 |
|---|
| 2026.02.10 | ₩20,907 | ₩21,382 | ₩20,907 | ₩21,201 | +1.41% | 7.3천 |
|---|
| 2026.02.09 | ₩20,653 | ₩21,161 | ₩20,532 | ₩20,867 | +1.04% | 9.4천 |
|---|
| 2026.02.06 | ₩20,185 | ₩20,813 | ₩20,185 | ₩20,573 | +1.92% | 1.1만 |
|---|
| 2026.02.05 | ₩19,543 | ₩20,104 | ₩19,516 | ₩19,850 | +1.57% | 9.5천 |
|---|
| 2026.02.04 | ₩21,228 | ₩21,228 | ₩20,011 | ₩20,372 | -4.03% | 1.7만 |
|---|
| 2026.02.03 | ₩21,509 | ₩21,509 | ₩20,720 | ₩21,094 | -1.93% | 1.3만 |
|---|
| 2026.02.02 | ₩21,054 | ₩21,389 | ₩20,626 | ₩21,148 | +0.44% | 1.3만 |
|---|
| 2026.01.30 | ₩21,375 | ₩22,258 | ₩21,121 | ₩21,723 | +1.63% | 2.6만 |
|---|
| 2026.01.29 | ₩21,656 | ₩21,656 | ₩20,867 | ₩20,973 | -3.16% | 3.2만 |
|---|
| 2026.01.28 | ₩22,044 | ₩22,175 | ₩21,790 | ₩21,790 | -1.15% | 2.4만 |
|---|
| 2026.01.27 | ₩22,044 | ₩22,164 | ₩21,763 | ₩21,790 | -1.15% | 4.1천 |
|---|
| 2026.01.26 | ₩22,606 | ₩22,606 | ₩21,830 | ₩21,830 | -3.43% | 1.8만 |
|---|
| 2026.01.23 | ₩22,740 | ₩22,740 | ₩22,405 | ₩22,526 | -0.94% | 6.5천 |
|---|
| 2026.01.22 | ₩22,218 | ₩22,726 | ₩22,044 | ₩22,691 | +2.13% | 2.7만 |
|---|
| 2026.01.21 | ₩21,442 | ₩21,964 | ₩21,195 | ₩21,883 | +2.06% | 2.1만 |
|---|
| 2026.01.20 | ₩21,776 | ₩22,084 | ₩21,021 | ₩21,268 | -2.33% | 2.9만 |
|---|
| 2026.01.16 | ₩22,606 | ₩22,753 | ₩22,138 | ₩22,266 | -1.50% | 2.6만 |
|---|
| 2026.01.15 | ₩22,338 | ₩22,726 | ₩22,303 | ₩22,303 | -0.16% | 9.2천 |
|---|
| 2026.01.14 | ₩22,539 | ₩22,539 | ₩22,097 | ₩22,258 | -1.25% | 1.1만 |
|---|
| 2026.01.13 | ₩23,007 | ₩23,034 | ₩22,633 | ₩22,726 | -1.22% | 2.6만 |
|---|
| 2026.01.12 | ₩22,592 | ₩23,301 | ₩22,445 | ₩23,020 | +1.89% | 2.6만 |
|---|
| 2026.01.09 | ₩22,405 | ₩22,994 | ₩22,218 | ₩22,860 | +2.03% | 2.7만 |
|---|
| 2026.01.08 | ₩22,031 | ₩22,271 | ₩21,857 | ₩22,124 | +0.43% | 6.2천 |
|---|
| 2026.01.07 | ₩22,740 | ₩22,740 | ₩22,239 | ₩22,239 | -2.20% | 2.1만 |
|---|
| 2026.01.06 | ₩22,954 | ₩22,954 | ₩22,071 | ₩22,419 | -2.33% | 3.2만 |
|---|
| 2026.01.05 | ₩23,007 | ₩23,796 | ₩22,740 | ₩23,105 | +0.42% | 4.2만 |
|---|
| 2026.01.02 | ₩23,529 | ₩23,529 | ₩22,275 | ₩22,432 | -4.66% | 8.4만 |
|---|
| 2025.12.31 | ₩23,234 | ₩23,341 | ₩23,059 | ₩23,074 | -0.69% | 4.3만 |
|---|
| 2025.12.30 | ₩23,796 | ₩23,903 | ₩23,168 | ₩23,489 | -1.29% | 12.9만 |
|---|
| 2025.12.29 | ₩24,465 | ₩24,465 | ₩23,602 | ₩23,783 | -2.79% | 1.2만 |
|---|
| 2025.12.26 | ₩25,134 | ₩25,254 | ₩24,478 | ₩24,517 | -2.45% | 1.4만 |
|---|
| 2025.12.24 | ₩25,121 | ₩25,388 | ₩24,492 | ₩25,121 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩25,228 | ₩25,348 | ₩24,679 | ₩24,679 | -2.17% | 8.2만 |
|---|
| 2025.12.22 | ₩34,176 | ₩35,046 | ₩33,902 | ₩34,050 | -0.37% | 2.9만 |
|---|
| 2025.12.19 | ₩33,815 | ₩33,915 | ₩32,531 | ₩33,431 | -1.14% | 4.3만 |
|---|
| 2025.12.18 | ₩33,007 | ₩34,243 | ₩33,007 | ₩33,681 | +2.04% | 2.5만 |
|---|
| 2025.12.17 | ₩34,136 | ₩34,430 | ₩31,696 | ₩31,969 | -6.35% | 1.8만 |
|---|
| 2025.12.16 | ₩31,916 | ₩34,270 | ₩31,916 | ₩34,195 | +7.14% | 7.7천 |
|---|
| 2025.12.15 | ₩32,625 | ₩33,226 | ₩32,625 | ₩32,889 | +0.81% | 1.1만 |
|---|
| 2025.12.12 | ₩31,608 | ₩32,215 | ₩31,167 | ₩32,023 | +1.31% | 9.8천 |
|---|
| 2025.12.11 | ₩31,635 | ₩31,768 | ₩30,970 | ₩31,768 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩31,809 | ₩32,785 | ₩31,431 | ₩32,374 | +1.78% | 1.1만 |
|---|
| 2025.12.09 | ₩31,193 | ₩32,290 | ₩31,120 | ₩31,809 | +1.97% | 6.5천 |
|---|
| 2025.12.08 | ₩32,090 | ₩32,143 | ₩30,912 | ₩31,140 | -2.96% | 9.4천 |
|---|
| 2025.12.05 | ₩32,758 | ₩32,867 | ₩32,357 | ₩32,651 | -0.33% | 1.2만 |
|---|
| 2025.12.04 | ₩32,304 | ₩32,638 | ₩31,969 | ₩32,570 | +0.82% | 1.2만 |
|---|
| 2025.12.03 | ₩30,899 | ₩32,197 | ₩30,899 | ₩32,143 | +4.03% | 2만 |
|---|
| 2025.12.02 | ₩31,153 | ₩31,153 | ₩30,698 | ₩30,751 | -1.29% | 5천 |
|---|
| 2025.12.01 | ₩30,605 | ₩31,274 | ₩30,553 | ₩30,799 | +0.63% | 9.3천 |
|---|
| 2025.11.28 | ₩30,792 | ₩31,173 | ₩30,725 | ₩31,064 | +0.88% | 7.6천 |
|---|
| 2025.11.26 | ₩30,765 | ₩30,919 | ₩30,177 | ₩30,799 | +0.11% | 2.5만 |
|---|
| 2025.11.25 | ₩30,391 | ₩30,840 | ₩29,521 | ₩30,840 | +1.48% | 1.9만 |
|---|
| 2025.11.24 | ₩28,759 | ₩30,792 | ₩28,759 | ₩30,569 | +6.29% | 2.9만 |
|---|
| 2025.11.21 | ₩29,120 | ₩29,615 | ₩27,822 | ₩28,126 | -3.41% | 4만 |
|---|
| 2025.11.20 | ₩30,605 | ₩31,367 | ₩29,365 | ₩29,365 | -4.05% | 6.1천 |
|---|
| 2025.11.19 | ₩30,257 | ₩30,351 | ₩29,710 | ₩29,920 | -1.11% | 6.1천 |
|---|
| 2025.11.18 | ₩29,963 | ₩30,377 | ₩29,361 | ₩29,896 | -0.22% | 1.7만 |
|---|
| 2025.11.17 | ₩29,976 | ₩31,207 | ₩29,976 | ₩30,245 | +0.90% | 4만 |
|---|
| 2025.11.14 | ₩29,334 | ₩30,631 | ₩29,321 | ₩30,131 | +2.72% | 2.1만 |
|---|
| 2025.11.13 | ₩31,702 | ₩31,702 | ₩29,428 | ₩30,110 | -5.02% | 4.7만 |
|---|
| 2025.11.12 | ₩33,427 | ₩33,427 | ₩32,103 | ₩32,271 | -3.46% | 1.1만 |
|---|
| 2025.11.11 | ₩32,919 | ₩32,932 | ₩32,451 | ₩32,932 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩33,320 | ₩33,681 | ₩32,752 | ₩33,402 | +0.24% | 6.5만 |
|---|
| 2025.11.07 | ₩34,363 | ₩34,363 | ₩31,822 | ₩32,550 | -5.28% | 4만 |
|---|
| 2025.11.06 | ₩38,122 | ₩38,122 | ₩35,942 | ₩36,718 | -3.68% | 5.3만 |
|---|
| 2025.11.05 | ₩37,453 | ₩38,390 | ₩36,450 | ₩38,061 | +1.62% | 1.1만 |
|---|
| 2025.11.04 | ₩37,654 | ₩38,162 | ₩36,653 | ₩36,670 | -2.61% | 2.2만 |
|---|
| 2025.11.03 | ₩37,881 | ₩39,406 | ₩37,881 | ₩38,822 | +2.48% | 1.9만 |
|---|
| 2025.10.31 | ₩37,346 | ₩37,926 | ₩36,758 | ₩37,774 | +1.15% | 1.1만 |
|---|
| 2025.10.30 | ₩37,988 | ₩37,988 | ₩36,595 | ₩36,595 | -3.67% | 1.3만 |
|---|
| 2025.10.29 | ₩39,393 | ₩39,507 | ₩37,828 | ₩38,420 | -2.47% | 1.1만 |
|---|
| 2025.10.28 | ₩38,791 | ₩39,282 | ₩38,285 | ₩38,771 | -0.05% | 2.2만 |
|---|
| 2025.10.27 | ₩36,865 | ₩38,279 | ₩36,865 | ₩38,074 | +3.28% | 8.8천 |
|---|
| 2025.10.24 | ₩36,785 | ₩37,159 | ₩35,982 | ₩36,022 | -2.07% | 1.4만 |
|---|
| 2025.10.23 | ₩36,490 | ₩37,734 | ₩34,858 | ₩37,670 | +3.23% | 2.9만 |
|---|
| 2025.10.22 | ₩37,600 | ₩37,600 | ₩35,875 | ₩37,028 | -1.52% | 2만 |
|---|
| 2025.10.21 | ₩37,962 | ₩38,434 | ₩37,788 | ₩37,809 | -0.40% | 1.8만 |
|---|
| 2025.10.20 | ₩37,761 | ₩38,778 | ₩37,587 | ₩38,426 | +1.76% | 7.6천 |
|---|
| 2025.10.17 | ₩36,303 | ₩37,467 | ₩36,303 | ₩37,373 | +2.95% | 1.3만 |
|---|
| 2025.10.16 | ₩37,828 | ₩37,828 | ₩36,517 | ₩36,760 | -2.82% | 6.2천 |
|---|
| 2025.10.15 | ₩37,012 | ₩37,868 | ₩36,624 | ₩37,156 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩36,009 | ₩37,226 | ₩35,759 | ₩36,597 | +1.63% | 2만 |
|---|
| 2025.10.13 | ₩37,039 | ₩37,493 | ₩36,223 | ₩37,493 | +1.23% | 2.5만 |
|---|
| 2025.10.10 | ₩37,159 | ₩37,392 | ₩35,808 | ₩36,023 | -3.06% | 2.2만 |
|---|