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 | ₩18,839 | ₩19,540 | ₩18,839 | ₩19,312 | +2.51% | 6.5천 |
| 2026.10.08 | ₩18,972 | ₩18,972 | ₩18,926 | ₩18,926 | -0.25% | 400 |
| 2026.10.07 | ₩19,019 | ₩19,138 | ₩18,966 | ₩19,138 | +0.63% | 2.4천 |
| 2026.10.06 | ₩19,487 | ₩19,487 | ₩19,199 | ₩19,317 | -0.87% | 1.4천 |
| 2026.10.05 | ₩18,705 | ₩19,183 | ₩18,705 | ₩19,183 | +2.56% | 5.1천 |
| 2026.10.02 | ₩18,398 | ₩18,959 | ₩18,398 | ₩18,731 | +1.81% | 3천 |
| 2026.10.01 | ₩17,917 | ₩18,057 | ₩17,915 | ₩17,915 | -0.01% | 600 |
| 2026.09.30 | ₩17,289 | ₩18,010 | ₩17,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,897 |
| +3.52% |
| 6.7천 |
| 2026.09.29 | ₩17,650 | ₩17,930 | ₩17,650 | ₩17,862 | +1.20% | 1.3만 |
|---|
| 2026.09.28 | ₩20,041 | ₩20,041 | ₩17,997 | ₩18,104 | -9.67% | 9.6천 |
|---|
| 2026.09.25 | ₩19,032 | ₩19,032 | ₩18,939 | ₩18,959 | -0.39% | 1.2천 |
|---|
| 2026.09.24 | ₩17,422 | ₩19,440 | ₩17,422 | ₩19,278 | +10.65% | 1.1천 |
|---|
| 2026.09.23 | ₩19,694 | ₩19,694 | ₩19,195 | ₩19,312 | -1.94% | 9.2천 |
|---|
| 2026.09.22 | ₩19,532 | ₩19,532 | ₩19,226 | ₩19,400 | -0.68% | 2.4천 |
|---|
| 2026.09.21 | ₩19,173 | ₩19,280 | ₩18,932 | ₩19,189 | +0.08% | 2.1만 |
|---|
| 2026.09.18 | ₩18,318 | ₩18,538 | ₩18,318 | ₩18,538 | +1.20% | 800 |
|---|
| 2026.09.17 | ₩18,438 | ₩18,686 | ₩18,438 | ₩18,686 | +1.35% | 4.6천 |
|---|
| 2026.09.16 | ₩18,427 | ₩18,427 | ₩18,179 | ₩18,179 | -1.35% | 400 |
|---|
| 2026.09.15 | ₩17,676 | ₩18,278 | ₩17,676 | ₩18,109 | +2.45% | 2.8천 |
|---|
| 2026.09.14 | ₩18,284 | ₩18,451 | ₩18,157 | ₩18,276 | -0.04% | 1.3천 |
|---|
| 2026.09.11 | ₩18,545 | ₩18,664 | ₩18,505 | ₩18,664 | +0.64% | 8.9천 |
|---|
| 2026.09.10 | ₩18,812 | ₩18,821 | ₩18,549 | ₩18,549 | -1.40% | 1.1천 |
|---|
| 2026.09.09 | ₩18,598 | ₩18,972 | ₩18,598 | ₩18,812 | +1.15% | 2.2천 |
|---|
| 2026.09.08 | ₩18,091 | ₩18,832 | ₩18,091 | ₩18,832 | +4.10% | 3.1천 |
|---|
| 2026.09.04 | ₩18,525 | ₩18,525 | ₩17,907 | ₩18,152 | -2.01% | 2.7천 |
|---|
| 2026.09.03 | ₩18,518 | ₩19,787 | ₩18,518 | ₩19,296 | +4.20% | 5.8천 |
|---|
| 2026.09.02 | ₩19,039 | ₩19,039 | ₩18,030 | ₩18,224 | -4.28% | 3.3천 |
|---|
| 2026.09.01 | ₩18,024 | ₩18,358 | ₩18,024 | ₩18,344 | +1.78% | 1.7천 |
|---|
| 2026.08.31 | ₩18,411 | ₩18,906 | ₩18,411 | ₩18,906 | +2.69% | 3.6천 |
|---|
| 2026.08.28 | ₩17,970 | ₩17,970 | ₩17,903 | ₩17,953 | -0.10% | 800 |
|---|
| 2026.08.27 | ₩18,037 | ₩18,272 | ₩17,984 | ₩18,272 | +1.30% | 2천 |
|---|
| 2026.08.26 | ₩17,670 | ₩17,757 | ₩17,670 | ₩17,735 | +0.37% | 900 |
|---|
| 2026.08.25 | ₩18,050 | ₩18,425 | ₩17,543 | ₩18,037 | -0.07% | 3.6천 |
|---|
| 2026.08.24 | ₩18,091 | ₩18,425 | ₩18,013 | ₩18,013 | -0.43% | 2.5천 |
|---|
| 2026.08.21 | ₩17,957 | ₩18,980 | ₩17,957 | ₩18,735 | +4.33% | 1.1천 |
|---|
| 2026.08.20 | ₩17,663 | ₩17,736 | ₩17,663 | ₩17,736 | +0.42% | 900 |
|---|
| 2026.08.19 | ₩18,030 | ₩18,197 | ₩18,030 | ₩18,129 | +0.55% | 2천 |
|---|
| 2026.08.18 | ₩17,396 | ₩17,476 | ₩17,356 | ₩17,365 | -0.18% | 4.6천 |
|---|
| 2026.08.17 | ₩17,676 | ₩17,984 | ₩17,619 | ₩17,619 | -0.33% | 4.3천 |
|---|
| 2026.08.14 | ₩18,251 | ₩18,324 | ₩17,730 | ₩17,781 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩17,169 | ₩17,863 | ₩17,115 | ₩17,799 | +3.67% | 5.7천 |
|---|
| 2026.08.12 | ₩17,724 | ₩17,724 | ₩16,821 | ₩17,068 | -3.70% | 7.3천 |
|---|
| 2026.08.11 | ₩17,703 | ₩17,703 | ₩17,170 | ₩17,336 | -2.08% | 9.9천 |
|---|
| 2026.08.10 | ₩17,035 | ₩17,320 | ₩17,035 | ₩17,320 | +1.67% | 9.8천 |
|---|
| 2026.08.07 | ₩17,048 | ₩17,503 | ₩17,022 | ₩17,223 | +1.03% | 1.3만 |
|---|
| 2026.08.06 | ₩16,688 | ₩16,821 | ₩16,434 | ₩16,713 | +0.15% | 6.4천 |
|---|
| 2026.08.05 | ₩17,362 | ₩17,362 | ₩16,741 | ₩16,971 | -2.25% | 8.5천 |
|---|
| 2026.08.04 | ₩16,748 | ₩17,529 | ₩16,661 | ₩17,320 | +3.41% | 7.9천 |
|---|
| 2026.08.03 | ₩16,167 | ₩16,848 | ₩16,167 | ₩16,527 | +2.23% | 5.1천 |
|---|
| 2026.07.31 | ₩15,485 | ₩16,233 | ₩15,485 | ₩16,167 | +4.40% | 1.1만 |
|---|
| 2026.07.30 | ₩15,859 | ₩15,953 | ₩15,859 | ₩15,885 | +0.16% | 1.8천 |
|---|
| 2026.07.29 | ₩15,592 | ₩15,806 | ₩15,400 | ₩15,400 | -1.23% | 9.4천 |
|---|
| 2026.07.28 | ₩16,167 | ₩16,167 | ₩15,632 | ₩15,790 | -2.33% | 5.7천 |
|---|
| 2026.07.27 | ₩16,968 | ₩16,968 | ₩15,605 | ₩15,917 | -6.20% | 2만 |
|---|
| 2026.07.24 | ₩16,701 | ₩16,701 | ₩15,913 | ₩16,118 | -3.49% | 2만 |
|---|
| 2026.07.23 | ₩17,863 | ₩18,505 | ₩16,494 | ₩16,641 | -6.84% | 2.1만 |
|---|
| 2026.07.22 | ₩19,427 | ₩19,614 | ₩19,309 | ₩19,309 | -0.61% | 6.9천 |
|---|
| 2026.07.21 | ₩19,493 | ₩19,874 | ₩19,453 | ₩19,630 | +0.70% | 1.4천 |
|---|
| 2026.07.20 | ₩19,387 | ₩19,440 | ₩19,173 | ₩19,213 | -0.90% | 2천 |
|---|
| 2026.07.17 | ₩19,727 | ₩19,925 | ₩19,727 | ₩19,810 | +0.42% | 3.4천 |
|---|
| 2026.07.16 | ₩20,295 | ₩20,482 | ₩20,215 | ₩20,232 | -0.31% | 3.5천 |
|---|
| 2026.07.15 | ₩20,996 | ₩20,996 | ₩20,642 | ₩20,807 | -0.90% | 2.3천 |
|---|
| 2026.07.14 | ₩20,749 | ₩20,906 | ₩20,736 | ₩20,906 | +0.75% | 700 |
|---|
| 2026.07.13 | ₩20,803 | ₩20,954 | ₩20,658 | ₩20,658 | -0.69% | 2.8천 |
|---|
| 2026.07.10 | ₩20,803 | ₩21,791 | ₩20,803 | ₩21,594 | +3.80% | 3.2천 |
|---|
| 2026.07.09 | ₩20,600 | ₩21,498 | ₩20,600 | ₩21,308 | +3.44% | 6.1천 |
|---|
| 2026.07.08 | ₩20,649 | ₩20,756 | ₩20,509 | ₩20,756 | +0.52% | 1.9천 |
|---|
| 2026.07.07 | ₩21,678 | ₩21,678 | ₩21,123 | ₩21,123 | -2.56% | 1.2천 |
|---|
| 2026.07.06 | ₩20,642 | ₩22,029 | ₩20,362 | ₩22,029 | +6.72% | 2만 |
|---|
| 2026.07.02 | ₩21,925 | ₩21,925 | ₩20,589 | ₩20,661 | -5.76% | 4만 |
|---|
| 2026.07.01 | ₩21,725 | ₩22,733 | ₩21,725 | ₩22,407 | +3.14% | 2.4천 |
|---|
| 2026.06.30 | ₩21,745 | ₩22,319 | ₩21,725 | ₩22,244 | +2.30% | 2.4천 |
|---|
| 2026.06.29 | ₩19,213 | ₩21,832 | ₩19,213 | ₩21,682 | +12.85% | 7.5천 |
|---|
| 2026.06.26 | ₩19,600 | ₩20,175 | ₩19,600 | ₩19,950 | +1.79% | 3.8천 |
|---|
| 2026.06.25 | ₩19,914 | ₩19,914 | ₩19,480 | ₩19,660 | -1.27% | 9.2천 |
|---|
| 2026.06.24 | ₩20,576 | ₩20,576 | ₩19,574 | ₩19,807 | -3.73% | 3.1천 |
|---|
| 2026.06.23 | ₩21,538 | ₩21,538 | ₩20,055 | ₩20,218 | -6.13% | 2.4천 |
|---|
| 2026.06.22 | ₩20,696 | ₩22,272 | ₩20,696 | ₩21,693 | +4.82% | 1.3만 |
|---|
| 2026.06.18 | ₩20,870 | ₩21,665 | ₩20,763 | ₩21,665 | +3.81% | 1.4만 |
|---|
| 2026.06.17 | ₩21,618 | ₩21,685 | ₩21,086 | ₩21,197 | -1.95% | 4.9천 |
|---|
| 2026.06.16 | ₩21,310 | ₩22,279 | ₩21,310 | ₩21,824 | +2.41% | 9천 |
|---|
| 2026.06.15 | ₩21,738 | ₩22,446 | ₩21,738 | ₩22,232 | +2.27% | 1만 |
|---|
| 2026.06.12 | ₩22,486 | ₩22,486 | ₩20,829 | ₩21,711 | -3.45% | 9.2천 |
|---|
| 2026.06.11 | ₩20,482 | ₩21,658 | ₩20,482 | ₩21,420 | +4.58% | 7.4천 |
|---|
| 2026.06.10 | ₩21,791 | ₩21,791 | ₩20,375 | ₩20,506 | -5.90% | 5.5천 |
|---|
| 2026.06.09 | ₩22,313 | ₩22,313 | ₩20,656 | ₩21,278 | -4.63% | 9천 |
|---|
| 2026.06.08 | ₩21,484 | ₩22,112 | ₩21,484 | ₩21,981 | +2.31% | 5.3천 |
|---|
| 2026.06.05 | ₩22,179 | ₩23,208 | ₩20,970 | ₩21,110 | -4.82% | 1.2만 |
|---|
| 2026.06.04 | ₩22,179 | ₩23,234 | ₩22,179 | ₩23,034 | +3.86% | 5.2천 |
|---|
| 2026.06.03 | ₩22,433 | ₩23,816 | ₩22,433 | ₩23,186 | +3.36% | 2.5만 |
|---|
| 2026.06.02 | ₩24,116 | ₩24,116 | ₩23,301 | ₩23,812 | -1.26% | 1.4만 |
|---|
| 2026.06.01 | ₩24,036 | ₩24,170 | ₩23,635 | ₩23,655 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩24,484 | ₩24,677 | ₩24,143 | ₩24,381 | -0.42% | 7.2천 |
|---|
| 2026.05.28 | ₩23,635 | ₩24,985 | ₩23,635 | ₩24,872 | +5.23% | 1만 |
|---|
| 2026.05.27 | ₩24,450 | ₩25,105 | ₩24,317 | ₩24,665 | +0.88% | 6.4천 |
|---|
| 2026.05.26 | ₩23,395 | ₩24,250 | ₩23,395 | ₩23,702 | +1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩23,482 | ₩24,003 | ₩23,328 | ₩23,542 | +0.26% | 1.4만 |
|---|
| 2026.05.21 | ₩23,715 | ₩23,715 | ₩22,807 | ₩23,229 | -2.05% | 6.5천 |
|---|
| 2026.05.20 | ₩23,061 | ₩23,575 | ₩22,834 | ₩23,575 | +2.23% | 2.4천 |
|---|
| 2026.05.19 | ₩22,306 | ₩22,875 | ₩22,219 | ₩22,759 | +2.03% | 7천 |
|---|
| 2026.05.18 | ₩24,009 | ₩24,103 | ₩22,500 | ₩23,206 | -3.34% | 7.7천 |
|---|
| 2026.05.15 | ₩24,330 | ₩24,544 | ₩23,989 | ₩23,989 | -1.40% | 8.9천 |
|---|
| 2026.05.14 | ₩25,506 | ₩25,786 | ₩25,259 | ₩25,259 | -0.97% | 2.2만 |
|---|
| 2026.05.13 | ₩25,960 | ₩26,134 | ₩24,691 | ₩25,573 | -1.49% | 2.7만 |
|---|
| 2026.05.12 | ₩26,548 | ₩26,548 | ₩23,862 | ₩25,056 | -5.62% | 3.8만 |
|---|
| 2026.05.11 | ₩24,651 | ₩26,347 | ₩24,330 | ₩26,347 | +6.88% | 2.5만 |
|---|
| 2026.05.08 | ₩24,717 | ₩25,225 | ₩24,410 | ₩24,862 | +0.58% | 1.7만 |
|---|
| 2026.05.07 | ₩23,769 | ₩24,130 | ₩23,462 | ₩24,049 | +1.18% | 4.1만 |
|---|
| 2026.05.06 | ₩19,574 | ₩23,622 | ₩19,574 | ₩22,794 | +16.45% | 12.4만 |
|---|
| 2026.05.05 | ₩18,852 | ₩19,280 | ₩18,705 | ₩18,717 | -0.72% | 9.5천 |
|---|
| 2026.05.04 | ₩18,759 | ₩18,946 | ₩18,438 | ₩18,701 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩18,438 | ₩18,972 | ₩18,184 | ₩18,756 | +1.72% | 1.5만 |
|---|
| 2026.04.30 | ₩17,903 | ₩18,324 | ₩17,596 | ₩18,184 | +1.57% | 4만 |
|---|
| 2026.04.29 | ₩17,877 | ₩17,903 | ₩17,703 | ₩17,903 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩18,057 | ₩18,331 | ₩17,757 | ₩17,861 | -1.09% | 1만 |
|---|
| 2026.04.27 | ₩18,144 | ₩18,331 | ₩17,369 | ₩18,331 | +1.03% | 4.9만 |
|---|
| 2026.04.24 | ₩17,663 | ₩18,384 | ₩17,663 | ₩17,950 | +1.63% | 2.4만 |
|---|
| 2026.04.23 | ₩17,463 | ₩18,371 | ₩17,463 | ₩17,890 | +2.45% | 1.7만 |
|---|
| 2026.04.22 | ₩18,692 | ₩18,692 | ₩18,304 | ₩18,518 | -0.93% | 2.3만 |
|---|
| 2026.04.21 | ₩18,251 | ₩18,852 | ₩18,237 | ₩18,483 | +1.27% | 9.3천 |
|---|
| 2026.04.20 | ₩18,799 | ₩19,106 | ₩18,518 | ₩18,518 | -1.49% | 1.5만 |
|---|
| 2026.04.17 | ₩18,652 | ₩19,614 | ₩18,652 | ₩19,186 | +2.87% | 3.9만 |
|---|
| 2026.04.16 | ₩19,159 | ₩19,159 | ₩18,211 | ₩18,525 | -3.31% | 1.9만 |
|---|
| 2026.04.15 | ₩17,503 | ₩18,952 | ₩17,503 | ₩18,722 | +6.97% | 3.2만 |
|---|
| 2026.04.14 | ₩17,022 | ₩17,636 | ₩17,022 | ₩17,393 | +2.18% | 1.4만 |
|---|
| 2026.04.13 | ₩16,701 | ₩17,022 | ₩16,701 | ₩16,784 | +0.50% | 9.3천 |
|---|
| 2026.04.10 | ₩16,701 | ₩16,768 | ₩16,340 | ₩16,754 | +0.32% | 9.4천 |
|---|
| 2026.04.09 | ₩16,527 | ₩16,567 | ₩16,060 | ₩16,300 | -1.37% | 1.3만 |
|---|
| 2026.04.08 | ₩17,382 | ₩17,382 | ₩16,407 | ₩16,554 | -4.77% | 1.4만 |
|---|
| 2026.04.07 | ₩16,581 | ₩16,801 | ₩16,220 | ₩16,674 | +0.56% | 53.4만 |
|---|
| 2026.04.06 | ₩17,850 | ₩17,850 | ₩16,634 | ₩17,075 | -4.34% | 1.2만 |
|---|
| 2026.04.02 | ₩16,741 | ₩17,810 | ₩16,741 | ₩17,476 | +4.39% | 1.2만 |
|---|
| 2026.04.01 | ₩18,388 | ₩18,438 | ₩18,077 | ₩18,244 | -0.78% | 8.3천 |
|---|
| 2026.03.31 | ₩17,102 | ₩18,197 | ₩17,102 | ₩17,897 | +4.65% | 3.8천 |
|---|
| 2026.03.30 | ₩17,569 | ₩17,873 | ₩17,115 | ₩17,115 | -2.59% | 1.9만 |
|---|
| 2026.03.27 | ₩18,211 | ₩18,211 | ₩17,463 | ₩17,917 | -1.61% | 1.5만 |
|---|
| 2026.03.26 | ₩18,665 | ₩18,718 | ₩18,077 | ₩18,318 | -1.86% | 8.2천 |
|---|
| 2026.03.25 | ₩18,879 | ₩19,306 | ₩18,698 | ₩18,755 | -0.66% | 4.6천 |
|---|
| 2026.03.24 | ₩18,465 | ₩18,759 | ₩18,465 | ₩18,559 | +0.51% | 2.7천 |
|---|
| 2026.03.23 | ₩18,224 | ₩18,705 | ₩18,224 | ₩18,491 | +1.47% | 8.1천 |
|---|
| 2026.03.20 | ₩18,451 | ₩18,451 | ₩17,903 | ₩18,117 | -1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩19,026 | ₩19,026 | ₩18,344 | ₩18,547 | -2.51% | 1.7만 |
|---|
| 2026.03.18 | ₩19,280 | ₩19,627 | ₩19,026 | ₩19,240 | -0.21% | 5.3천 |
|---|
| 2026.03.17 | ₩19,053 | ₩19,440 | ₩19,012 | ₩19,173 | +0.63% | 2.2만 |
|---|
| 2026.03.16 | ₩19,440 | ₩19,707 | ₩19,240 | ₩19,413 | -0.14% | 7.7천 |
|---|
| 2026.03.13 | ₩19,306 | ₩19,500 | ₩19,159 | ₩19,306 | 0.00% | 4.5천 |
|---|
| 2026.03.12 | ₩19,721 | ₩19,721 | ₩19,293 | ₩19,400 | -1.63% | 5.1천 |
|---|
| 2026.03.11 | ₩20,041 | ₩20,041 | ₩19,801 | ₩20,028 | -0.07% | 7.7천 |
|---|
| 2026.03.10 | ₩19,533 | ₩19,814 | ₩19,504 | ₩19,504 | -0.15% | 2.4천 |
|---|
| 2026.03.09 | ₩19,373 | ₩19,428 | ₩18,705 | ₩19,428 | +0.28% | 9.3천 |
|---|
| 2026.03.06 | ₩19,747 | ₩19,747 | ₩19,419 | ₩19,627 | -0.61% | 3.6천 |
|---|
| 2026.03.05 | ₩19,801 | ₩20,068 | ₩19,801 | ₩20,041 | +1.21% | 3.5천 |
|---|
| 2026.03.04 | ₩19,667 | ₩20,068 | ₩19,667 | ₩19,961 | +1.49% | 3.7천 |
|---|
| 2026.03.03 | ₩19,627 | ₩19,627 | ₩18,999 | ₩19,264 | -1.85% | 1.2만 |
|---|
| 2026.03.02 | ₩19,159 | ₩20,014 | ₩19,159 | ₩19,827 | +3.49% | 6.7천 |
|---|
| 2026.02.27 | ₩19,988 | ₩19,988 | ₩19,654 | ₩19,908 | -0.40% | 2.6천 |
|---|
| 2026.02.26 | ₩20,602 | ₩20,602 | ₩20,014 | ₩20,148 | -2.20% | 1.7천 |
|---|
| 2026.02.25 | ₩20,282 | ₩20,723 | ₩20,282 | ₩20,723 | +2.17% | 2.5만 |
|---|
| 2026.02.24 | ₩19,694 | ₩20,215 | ₩19,694 | ₩20,188 | +2.51% | 5천 |
|---|
| 2026.02.23 | ₩20,308 | ₩20,308 | ₩19,467 | ₩20,068 | -1.18% | 1.4만 |
|---|
| 2026.02.20 | ₩20,041 | ₩20,576 | ₩20,041 | ₩20,434 | +1.96% | 2.4천 |
|---|
| 2026.02.19 | ₩19,934 | ₩20,636 | ₩19,908 | ₩20,375 | +2.21% | 2.4만 |
|---|
| 2026.02.18 | ₩20,536 | ₩20,656 | ₩20,362 | ₩20,495 | -0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩20,629 | ₩20,629 | ₩19,921 | ₩20,322 | -1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩20,576 | ₩20,892 | ₩20,576 | ₩20,683 | +0.52% | 2.9천 |
|---|
| 2026.02.12 | ₩21,431 | ₩21,444 | ₩20,689 | ₩20,769 | -3.09% | 4.7천 |
|---|
| 2026.02.11 | ₩21,778 | ₩21,778 | ₩21,070 | ₩21,306 | -2.17% | 8천 |
|---|
| 2026.02.10 | ₩20,883 | ₩21,357 | ₩20,883 | ₩21,177 | +1.41% | 7.3천 |
|---|
| 2026.02.09 | ₩20,629 | ₩21,137 | ₩20,509 | ₩20,843 | +1.04% | 9.4천 |
|---|
| 2026.02.06 | ₩20,161 | ₩20,789 | ₩20,161 | ₩20,549 | +1.92% | 1.1만 |
|---|
| 2026.02.05 | ₩19,520 | ₩20,081 | ₩19,493 | ₩19,827 | +1.57% | 9.5천 |
|---|
| 2026.02.04 | ₩21,204 | ₩21,204 | ₩19,988 | ₩20,348 | -4.03% | 1.7만 |
|---|
| 2026.02.03 | ₩21,484 | ₩21,484 | ₩20,696 | ₩21,070 | -1.93% | 1.3만 |
|---|
| 2026.02.02 | ₩21,030 | ₩21,364 | ₩20,602 | ₩21,123 | +0.44% | 1.3만 |
|---|
| 2026.01.30 | ₩21,351 | ₩22,232 | ₩21,097 | ₩21,698 | +1.63% | 2.6만 |
|---|
| 2026.01.29 | ₩21,631 | ₩21,631 | ₩20,843 | ₩20,948 | -3.16% | 3.2만 |
|---|
| 2026.01.28 | ₩22,019 | ₩22,150 | ₩21,765 | ₩21,765 | -1.15% | 2.4만 |
|---|
| 2026.01.27 | ₩22,019 | ₩22,139 | ₩21,738 | ₩21,765 | -1.15% | 4.1천 |
|---|
| 2026.01.26 | ₩22,580 | ₩22,580 | ₩21,805 | ₩21,805 | -3.43% | 1.8만 |
|---|
| 2026.01.23 | ₩22,713 | ₩22,713 | ₩22,379 | ₩22,500 | -0.94% | 6.5천 |
|---|
| 2026.01.22 | ₩22,192 | ₩22,700 | ₩22,019 | ₩22,665 | +2.13% | 2.7만 |
|---|
| 2026.01.21 | ₩21,417 | ₩21,938 | ₩21,170 | ₩21,858 | +2.06% | 2.1만 |
|---|
| 2026.01.20 | ₩21,751 | ₩22,059 | ₩20,996 | ₩21,244 | -2.33% | 2.9만 |
|---|
| 2026.01.16 | ₩22,580 | ₩22,727 | ₩22,112 | ₩22,240 | -1.50% | 2.6만 |
|---|
| 2026.01.15 | ₩22,313 | ₩22,700 | ₩22,278 | ₩22,278 | -0.16% | 9.2천 |
|---|
| 2026.01.14 | ₩22,513 | ₩22,513 | ₩22,072 | ₩22,232 | -1.25% | 1.1만 |
|---|
| 2026.01.13 | ₩22,981 | ₩23,007 | ₩22,606 | ₩22,700 | -1.22% | 2.6만 |
|---|
| 2026.01.12 | ₩22,566 | ₩23,275 | ₩22,419 | ₩22,994 | +1.89% | 2.6만 |
|---|
| 2026.01.09 | ₩22,379 | ₩22,967 | ₩22,192 | ₩22,834 | +2.03% | 2.7만 |
|---|
| 2026.01.08 | ₩22,005 | ₩22,246 | ₩21,832 | ₩22,099 | +0.43% | 6.2천 |
|---|
| 2026.01.07 | ₩22,713 | ₩22,713 | ₩22,214 | ₩22,214 | -2.20% | 2.1만 |
|---|
| 2026.01.06 | ₩22,927 | ₩22,927 | ₩22,045 | ₩22,393 | -2.33% | 3.2만 |
|---|
| 2026.01.05 | ₩22,981 | ₩23,769 | ₩22,713 | ₩23,078 | +0.42% | 4.2만 |
|---|
| 2026.01.02 | ₩23,502 | ₩23,502 | ₩22,250 | ₩22,406 | -4.66% | 8.4만 |
|---|
| 2025.12.31 | ₩23,208 | ₩23,315 | ₩23,033 | ₩23,047 | -0.69% | 4.3만 |
|---|
| 2025.12.30 | ₩23,769 | ₩23,876 | ₩23,141 | ₩23,462 | -1.29% | 12.9만 |
|---|
| 2025.12.29 | ₩24,437 | ₩24,437 | ₩23,575 | ₩23,756 | -2.79% | 1.2만 |
|---|
| 2025.12.26 | ₩25,105 | ₩25,225 | ₩24,450 | ₩24,489 | -2.45% | 1.4만 |
|---|
| 2025.12.24 | ₩25,092 | ₩25,359 | ₩24,464 | ₩25,092 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩25,198 | ₩25,319 | ₩24,651 | ₩24,651 | -2.17% | 8.2만 |
|---|
| 2025.12.22 | ₩34,137 | ₩35,005 | ₩33,863 | ₩34,011 | -0.37% | 2.9만 |
|---|
| 2025.12.19 | ₩33,776 | ₩33,876 | ₩32,493 | ₩33,393 | -1.14% | 4.3만 |
|---|
| 2025.12.18 | ₩32,969 | ₩34,204 | ₩32,969 | ₩33,642 | +2.04% | 2.5만 |
|---|
| 2025.12.17 | ₩34,097 | ₩34,391 | ₩31,660 | ₩31,932 | -6.35% | 1.8만 |
|---|
| 2025.12.16 | ₩31,879 | ₩34,230 | ₩31,879 | ₩34,156 | +7.14% | 7.7천 |
|---|
| 2025.12.15 | ₩32,587 | ₩33,188 | ₩32,587 | ₩32,852 | +0.81% | 1.1만 |
|---|
| 2025.12.12 | ₩31,572 | ₩32,178 | ₩31,131 | ₩31,986 | +1.31% | 9.8천 |
|---|
| 2025.12.11 | ₩31,598 | ₩31,732 | ₩30,934 | ₩31,732 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩31,772 | ₩32,747 | ₩31,395 | ₩32,337 | +1.78% | 1.1만 |
|---|
| 2025.12.09 | ₩31,157 | ₩32,253 | ₩31,084 | ₩31,772 | +1.97% | 6.5천 |
|---|
| 2025.12.08 | ₩32,053 | ₩32,106 | ₩30,877 | ₩31,104 | -2.96% | 9.4천 |
|---|
| 2025.12.05 | ₩32,721 | ₩32,829 | ₩32,320 | ₩32,614 | -0.33% | 1.2만 |
|---|
| 2025.12.04 | ₩32,266 | ₩32,600 | ₩31,932 | ₩32,532 | +0.82% | 1.2만 |
|---|
| 2025.12.03 | ₩30,863 | ₩32,159 | ₩30,863 | ₩32,106 | +4.03% | 2만 |
|---|
| 2025.12.02 | ₩31,117 | ₩31,117 | ₩30,663 | ₩30,715 | -1.29% | 5천 |
|---|
| 2025.12.01 | ₩30,570 | ₩31,238 | ₩30,517 | ₩30,763 | +0.63% | 9.3천 |
|---|
| 2025.11.28 | ₩30,757 | ₩31,137 | ₩30,690 | ₩31,028 | +0.88% | 7.6천 |
|---|
| 2025.11.26 | ₩30,730 | ₩30,883 | ₩30,142 | ₩30,763 | +0.11% | 2.5만 |
|---|
| 2025.11.25 | ₩30,356 | ₩30,805 | ₩29,487 | ₩30,805 | +1.48% | 1.9만 |
|---|
| 2025.11.24 | ₩28,726 | ₩30,757 | ₩28,726 | ₩30,533 | +6.29% | 2.9만 |
|---|
| 2025.11.21 | ₩29,086 | ₩29,581 | ₩27,790 | ₩28,094 | -3.41% | 4만 |
|---|
| 2025.11.20 | ₩30,570 | ₩31,331 | ₩29,331 | ₩29,331 | -4.05% | 6.1천 |
|---|
| 2025.11.19 | ₩30,222 | ₩30,316 | ₩29,676 | ₩29,885 | -1.11% | 6.1천 |
|---|
| 2025.11.18 | ₩29,928 | ₩30,342 | ₩29,327 | ₩29,861 | -0.22% | 1.7만 |
|---|
| 2025.11.17 | ₩29,942 | ₩31,171 | ₩29,942 | ₩30,210 | +0.90% | 4만 |
|---|
| 2025.11.14 | ₩29,300 | ₩30,596 | ₩29,287 | ₩30,097 | +2.72% | 2.1만 |
|---|
| 2025.11.13 | ₩31,665 | ₩31,665 | ₩29,394 | ₩30,075 | -5.02% | 4.7만 |
|---|
| 2025.11.12 | ₩33,389 | ₩33,389 | ₩32,066 | ₩32,234 | -3.46% | 1.1만 |
|---|
| 2025.11.11 | ₩32,881 | ₩32,894 | ₩32,413 | ₩32,894 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩33,282 | ₩33,642 | ₩32,714 | ₩33,363 | +0.24% | 6.5만 |
|---|
| 2025.11.07 | ₩34,324 | ₩34,324 | ₩31,785 | ₩32,512 | -5.28% | 4만 |
|---|
| 2025.11.06 | ₩38,078 | ₩38,078 | ₩35,900 | ₩36,675 | -3.68% | 5.3만 |
|---|
| 2025.11.05 | ₩37,410 | ₩38,345 | ₩36,408 | ₩38,017 | +1.62% | 1.1만 |
|---|
| 2025.11.04 | ₩37,611 | ₩38,118 | ₩36,611 | ₩36,627 | -2.61% | 2.2만 |
|---|
| 2025.11.03 | ₩37,838 | ₩39,361 | ₩37,838 | ₩38,777 | +2.48% | 1.9만 |
|---|
| 2025.10.31 | ₩37,303 | ₩37,882 | ₩36,715 | ₩37,731 | +1.15% | 1.1만 |
|---|
| 2025.10.30 | ₩37,945 | ₩37,945 | ₩36,552 | ₩36,552 | -3.67% | 1.3만 |
|---|
| 2025.10.29 | ₩39,348 | ₩39,461 | ₩37,784 | ₩38,376 | -2.47% | 1.1만 |
|---|
| 2025.10.28 | ₩38,746 | ₩39,237 | ₩38,241 | ₩38,726 | -0.05% | 2.2만 |
|---|
| 2025.10.27 | ₩36,822 | ₩38,235 | ₩36,822 | ₩38,030 | +3.28% | 8.8천 |
|---|
| 2025.10.24 | ₩36,742 | ₩37,116 | ₩35,941 | ₩35,981 | -2.07% | 1.4만 |
|---|
| 2025.10.23 | ₩36,448 | ₩37,691 | ₩34,818 | ₩37,627 | +3.23% | 2.9만 |
|---|
| 2025.10.22 | ₩37,557 | ₩37,557 | ₩35,834 | ₩36,985 | -1.52% | 2만 |
|---|
| 2025.10.21 | ₩37,918 | ₩38,390 | ₩37,744 | ₩37,766 | -0.40% | 1.8만 |
|---|
| 2025.10.20 | ₩37,718 | ₩38,733 | ₩37,544 | ₩38,382 | +1.76% | 7.6천 |
|---|
| 2025.10.17 | ₩36,261 | ₩37,424 | ₩36,261 | ₩37,330 | +2.95% | 1.3만 |
|---|
| 2025.10.16 | ₩37,784 | ₩37,784 | ₩36,475 | ₩36,718 | -2.82% | 6.2천 |
|---|
| 2025.10.15 | ₩36,969 | ₩37,824 | ₩36,582 | ₩37,114 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩35,967 | ₩37,183 | ₩35,717 | ₩36,555 | +1.63% | 2만 |
|---|
| 2025.10.13 | ₩36,996 | ₩37,450 | ₩36,181 | ₩37,450 | +1.23% | 2.5만 |
|---|
| 2025.10.10 | ₩37,116 | ₩37,349 | ₩35,767 | ₩35,982 | -3.06% | 2.2만 |
|---|