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 | ₩18,899 | ₩19,603 | ₩18,899 | ₩19,374 | +2.51% | 6.5천 |
| 2026.10.08 | ₩19,033 | ₩19,033 | ₩18,986 | ₩18,986 | -0.25% | 400 |
| 2026.10.07 | ₩19,080 | ₩19,200 | ₩19,027 | ₩19,200 | +0.63% | 2.4천 |
| 2026.10.06 | ₩19,549 | ₩19,549 | ₩19,261 | ₩19,379 | -0.87% | 1.4천 |
| 2026.10.05 | ₩18,765 | ₩19,245 | ₩18,765 | ₩19,245 | +2.56% | 5.1천 |
| 2026.10.02 | ₩18,457 | ₩19,020 | ₩18,457 | ₩18,791 | +1.81% | 3천 |
| 2026.10.01 | ₩17,974 | ₩18,115 | ₩17,973 | ₩17,973 | -0.01% | 600 |
| 2026.09.30 | ₩17,345 | ₩18,068 | ₩17,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,954 |
| +3.52% |
| 6.7천 |
| 2026.09.29 | ₩17,706 | ₩17,988 | ₩17,706 | ₩17,920 | +1.20% | 1.3만 |
|---|
| 2026.09.28 | ₩20,106 | ₩20,106 | ₩18,055 | ₩18,162 | -9.67% | 9.6천 |
|---|
| 2026.09.25 | ₩19,094 | ₩19,094 | ₩19,000 | ₩19,020 | -0.39% | 1.2천 |
|---|
| 2026.09.24 | ₩17,479 | ₩19,503 | ₩17,479 | ₩19,340 | +10.65% | 1.1천 |
|---|
| 2026.09.23 | ₩19,757 | ₩19,757 | ₩19,257 | ₩19,374 | -1.94% | 9.2천 |
|---|
| 2026.09.22 | ₩19,595 | ₩19,595 | ₩19,288 | ₩19,462 | -0.68% | 2.4천 |
|---|
| 2026.09.21 | ₩19,234 | ₩19,342 | ₩18,993 | ₩19,251 | +0.08% | 2.1만 |
|---|
| 2026.09.18 | ₩18,377 | ₩18,598 | ₩18,377 | ₩18,598 | +1.20% | 800 |
|---|
| 2026.09.17 | ₩18,497 | ₩18,747 | ₩18,497 | ₩18,747 | +1.35% | 4.6천 |
|---|
| 2026.09.16 | ₩18,487 | ₩18,487 | ₩18,237 | ₩18,237 | -1.35% | 400 |
|---|
| 2026.09.15 | ₩17,733 | ₩18,336 | ₩17,733 | ₩18,168 | +2.45% | 2.8천 |
|---|
| 2026.09.14 | ₩18,343 | ₩18,511 | ₩18,216 | ₩18,335 | -0.04% | 1.3천 |
|---|
| 2026.09.11 | ₩18,604 | ₩18,724 | ₩18,564 | ₩18,724 | +0.64% | 8.9천 |
|---|
| 2026.09.10 | ₩18,873 | ₩18,882 | ₩18,608 | ₩18,608 | -1.40% | 1.1천 |
|---|
| 2026.09.09 | ₩18,658 | ₩19,033 | ₩18,658 | ₩18,873 | +1.15% | 2.2천 |
|---|
| 2026.09.08 | ₩18,149 | ₩18,893 | ₩18,149 | ₩18,893 | +4.10% | 3.1천 |
|---|
| 2026.09.04 | ₩18,584 | ₩18,584 | ₩17,965 | ₩18,210 | -2.01% | 2.7천 |
|---|
| 2026.09.03 | ₩18,578 | ₩19,851 | ₩18,578 | ₩19,358 | +4.20% | 5.8천 |
|---|
| 2026.09.02 | ₩19,100 | ₩19,100 | ₩18,088 | ₩18,283 | -4.28% | 3.3천 |
|---|
| 2026.09.01 | ₩18,082 | ₩18,417 | ₩18,082 | ₩18,403 | +1.78% | 1.7천 |
|---|
| 2026.08.31 | ₩18,470 | ₩18,966 | ₩18,470 | ₩18,966 | +2.69% | 3.6천 |
|---|
| 2026.08.28 | ₩18,028 | ₩18,028 | ₩17,961 | ₩18,011 | -0.10% | 800 |
|---|
| 2026.08.27 | ₩18,095 | ₩18,331 | ₩18,042 | ₩18,331 | +1.30% | 2천 |
|---|
| 2026.08.26 | ₩17,727 | ₩17,814 | ₩17,727 | ₩17,792 | +0.37% | 900 |
|---|
| 2026.08.25 | ₩18,109 | ₩18,484 | ₩17,599 | ₩18,095 | -0.07% | 3.6천 |
|---|
| 2026.08.24 | ₩18,149 | ₩18,484 | ₩18,071 | ₩18,071 | -0.43% | 2.5천 |
|---|
| 2026.08.21 | ₩18,015 | ₩19,041 | ₩18,015 | ₩18,795 | +4.33% | 1.1천 |
|---|
| 2026.08.20 | ₩17,720 | ₩17,794 | ₩17,720 | ₩17,794 | +0.42% | 900 |
|---|
| 2026.08.19 | ₩18,088 | ₩18,256 | ₩18,088 | ₩18,188 | +0.55% | 2천 |
|---|
| 2026.08.18 | ₩17,452 | ₩17,532 | ₩17,412 | ₩17,421 | -0.18% | 4.6천 |
|---|
| 2026.08.17 | ₩17,733 | ₩18,042 | ₩17,676 | ₩17,676 | -0.33% | 4.3천 |
|---|
| 2026.08.14 | ₩18,310 | ₩18,383 | ₩17,787 | ₩17,838 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩17,224 | ₩17,921 | ₩17,170 | ₩17,857 | +3.67% | 5.7천 |
|---|
| 2026.08.12 | ₩17,781 | ₩17,781 | ₩16,875 | ₩17,123 | -3.70% | 7.3천 |
|---|
| 2026.08.11 | ₩17,760 | ₩17,760 | ₩17,225 | ₩17,391 | -2.08% | 9.9천 |
|---|
| 2026.08.10 | ₩17,090 | ₩17,375 | ₩17,090 | ₩17,375 | +1.67% | 9.8천 |
|---|
| 2026.08.07 | ₩17,103 | ₩17,559 | ₩17,076 | ₩17,279 | +1.03% | 1.3만 |
|---|
| 2026.08.06 | ₩16,741 | ₩16,875 | ₩16,487 | ₩16,767 | +0.15% | 6.4천 |
|---|
| 2026.08.05 | ₩17,418 | ₩17,418 | ₩16,795 | ₩17,026 | -2.25% | 8.5천 |
|---|
| 2026.08.04 | ₩16,802 | ₩17,586 | ₩16,715 | ₩17,375 | +3.41% | 7.9천 |
|---|
| 2026.08.03 | ₩16,219 | ₩16,902 | ₩16,219 | ₩16,581 | +2.23% | 5.1천 |
|---|
| 2026.07.31 | ₩15,535 | ₩16,286 | ₩15,535 | ₩16,219 | +4.40% | 1.1만 |
|---|
| 2026.07.30 | ₩15,910 | ₩16,004 | ₩15,910 | ₩15,936 | +0.16% | 1.8천 |
|---|
| 2026.07.29 | ₩15,642 | ₩15,857 | ₩15,449 | ₩15,449 | -1.23% | 9.4천 |
|---|
| 2026.07.28 | ₩16,219 | ₩16,219 | ₩15,682 | ₩15,841 | -2.33% | 5.7천 |
|---|
| 2026.07.27 | ₩17,023 | ₩17,023 | ₩15,656 | ₩15,968 | -6.20% | 2만 |
|---|
| 2026.07.24 | ₩16,755 | ₩16,755 | ₩15,964 | ₩16,170 | -3.49% | 2만 |
|---|
| 2026.07.23 | ₩17,921 | ₩18,564 | ₩16,547 | ₩16,694 | -6.84% | 2.1만 |
|---|
| 2026.07.22 | ₩19,489 | ₩19,677 | ₩19,371 | ₩19,371 | -0.61% | 6.9천 |
|---|
| 2026.07.21 | ₩19,556 | ₩19,938 | ₩19,516 | ₩19,693 | +0.70% | 1.4천 |
|---|
| 2026.07.20 | ₩19,449 | ₩19,503 | ₩19,234 | ₩19,275 | -0.90% | 2천 |
|---|
| 2026.07.17 | ₩19,791 | ₩19,989 | ₩19,791 | ₩19,874 | +0.42% | 3.4천 |
|---|
| 2026.07.16 | ₩20,360 | ₩20,548 | ₩20,280 | ₩20,297 | -0.31% | 3.5천 |
|---|
| 2026.07.15 | ₩21,064 | ₩21,064 | ₩20,709 | ₩20,874 | -0.90% | 2.3천 |
|---|
| 2026.07.14 | ₩20,816 | ₩20,973 | ₩20,803 | ₩20,973 | +0.75% | 700 |
|---|
| 2026.07.13 | ₩20,870 | ₩21,021 | ₩20,725 | ₩20,725 | -0.69% | 2.8천 |
|---|
| 2026.07.10 | ₩20,870 | ₩21,862 | ₩20,870 | ₩21,663 | +3.80% | 3.2천 |
|---|
| 2026.07.09 | ₩20,666 | ₩21,567 | ₩20,666 | ₩21,376 | +3.44% | 6.1천 |
|---|
| 2026.07.08 | ₩20,716 | ₩20,823 | ₩20,575 | ₩20,823 | +0.52% | 1.9천 |
|---|
| 2026.07.07 | ₩21,748 | ₩21,748 | ₩21,191 | ₩21,191 | -2.56% | 1.2천 |
|---|
| 2026.07.06 | ₩20,709 | ₩22,100 | ₩20,427 | ₩22,100 | +6.72% | 2만 |
|---|
| 2026.07.02 | ₩21,996 | ₩21,996 | ₩20,655 | ₩20,728 | -5.76% | 4만 |
|---|
| 2026.07.01 | ₩21,795 | ₩22,807 | ₩21,795 | ₩22,480 | +3.14% | 2.4천 |
|---|
| 2026.06.30 | ₩21,815 | ₩22,391 | ₩21,795 | ₩22,316 | +2.30% | 2.4천 |
|---|
| 2026.06.29 | ₩19,275 | ₩21,902 | ₩19,275 | ₩21,752 | +12.85% | 7.5천 |
|---|
| 2026.06.26 | ₩19,663 | ₩20,240 | ₩19,663 | ₩20,015 | +1.79% | 3.8천 |
|---|
| 2026.06.25 | ₩19,978 | ₩19,978 | ₩19,543 | ₩19,724 | -1.27% | 9.2천 |
|---|
| 2026.06.24 | ₩20,642 | ₩20,642 | ₩19,637 | ₩19,871 | -3.73% | 3.1천 |
|---|
| 2026.06.23 | ₩21,607 | ₩21,607 | ₩20,119 | ₩20,283 | -6.13% | 2.4천 |
|---|
| 2026.06.22 | ₩20,762 | ₩22,344 | ₩20,762 | ₩21,762 | +4.82% | 1.3만 |
|---|
| 2026.06.18 | ₩20,937 | ₩21,734 | ₩20,830 | ₩21,734 | +3.81% | 1.4만 |
|---|
| 2026.06.17 | ₩21,687 | ₩21,754 | ₩21,154 | ₩21,265 | -1.95% | 4.9천 |
|---|
| 2026.06.16 | ₩21,379 | ₩22,351 | ₩21,379 | ₩21,894 | +2.41% | 9천 |
|---|
| 2026.06.15 | ₩21,808 | ₩22,518 | ₩21,808 | ₩22,304 | +2.27% | 1만 |
|---|
| 2026.06.12 | ₩22,559 | ₩22,559 | ₩20,897 | ₩21,781 | -3.45% | 9.2천 |
|---|
| 2026.06.11 | ₩20,548 | ₩21,728 | ₩20,548 | ₩21,489 | +4.58% | 7.4천 |
|---|
| 2026.06.10 | ₩21,862 | ₩21,862 | ₩20,441 | ₩20,572 | -5.90% | 5.5천 |
|---|
| 2026.06.09 | ₩22,384 | ₩22,384 | ₩20,722 | ₩21,347 | -4.63% | 9천 |
|---|
| 2026.06.08 | ₩21,553 | ₩22,183 | ₩21,553 | ₩22,052 | +2.31% | 5.3천 |
|---|
| 2026.06.05 | ₩22,250 | ₩23,282 | ₩21,037 | ₩21,178 | -4.82% | 1.2만 |
|---|
| 2026.06.04 | ₩22,250 | ₩23,309 | ₩22,250 | ₩23,108 | +3.86% | 5.2천 |
|---|
| 2026.06.03 | ₩22,505 | ₩23,892 | ₩22,505 | ₩23,261 | +3.36% | 2.5만 |
|---|
| 2026.06.02 | ₩24,194 | ₩24,194 | ₩23,376 | ₩23,888 | -1.26% | 1.4만 |
|---|
| 2026.06.01 | ₩24,113 | ₩24,247 | ₩23,711 | ₩23,731 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩24,562 | ₩24,757 | ₩24,221 | ₩24,459 | -0.42% | 7.2천 |
|---|
| 2026.05.28 | ₩23,711 | ₩25,065 | ₩23,711 | ₩24,953 | +5.23% | 1만 |
|---|
| 2026.05.27 | ₩24,529 | ₩25,186 | ₩24,395 | ₩24,745 | +0.88% | 6.4천 |
|---|
| 2026.05.26 | ₩23,470 | ₩24,328 | ₩23,470 | ₩23,778 | +1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩23,557 | ₩24,080 | ₩23,403 | ₩23,617 | +0.26% | 1.4만 |
|---|
| 2026.05.21 | ₩23,792 | ₩23,792 | ₩22,880 | ₩23,304 | -2.05% | 6.5천 |
|---|
| 2026.05.20 | ₩23,135 | ₩23,651 | ₩22,907 | ₩23,651 | +2.23% | 2.4천 |
|---|
| 2026.05.19 | ₩22,378 | ₩22,949 | ₩22,291 | ₩22,832 | +2.03% | 7천 |
|---|
| 2026.05.18 | ₩24,087 | ₩24,180 | ₩22,572 | ₩23,281 | -3.34% | 7.7천 |
|---|
| 2026.05.15 | ₩24,408 | ₩24,623 | ₩24,067 | ₩24,067 | -1.40% | 8.9천 |
|---|
| 2026.05.14 | ₩25,588 | ₩25,869 | ₩25,340 | ₩25,340 | -0.97% | 2.2만 |
|---|
| 2026.05.13 | ₩26,044 | ₩26,218 | ₩24,770 | ₩25,655 | -1.49% | 2.7만 |
|---|
| 2026.05.12 | ₩26,633 | ₩26,633 | ₩23,939 | ₩25,136 | -5.62% | 3.8만 |
|---|
| 2026.05.11 | ₩24,730 | ₩26,432 | ₩24,408 | ₩26,432 | +6.88% | 2.5만 |
|---|
| 2026.05.08 | ₩24,797 | ₩25,306 | ₩24,489 | ₩24,942 | +0.58% | 1.7만 |
|---|
| 2026.05.07 | ₩23,845 | ₩24,207 | ₩23,537 | ₩24,127 | +1.18% | 4.1만 |
|---|
| 2026.05.06 | ₩19,637 | ₩23,698 | ₩19,637 | ₩22,867 | +16.45% | 12.4만 |
|---|
| 2026.05.05 | ₩18,913 | ₩19,342 | ₩18,765 | ₩18,777 | -0.72% | 9.5천 |
|---|
| 2026.05.04 | ₩18,819 | ₩19,007 | ₩18,497 | ₩18,761 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩18,497 | ₩19,033 | ₩18,243 | ₩18,816 | +1.72% | 1.5만 |
|---|
| 2026.04.30 | ₩17,961 | ₩18,383 | ₩17,653 | ₩18,243 | +1.57% | 4만 |
|---|
| 2026.04.29 | ₩17,934 | ₩17,961 | ₩17,760 | ₩17,961 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩18,115 | ₩18,390 | ₩17,814 | ₩17,918 | -1.09% | 1만 |
|---|
| 2026.04.27 | ₩18,202 | ₩18,390 | ₩17,425 | ₩18,390 | +1.03% | 4.9만 |
|---|
| 2026.04.24 | ₩17,720 | ₩18,444 | ₩17,720 | ₩18,008 | +1.63% | 2.4만 |
|---|
| 2026.04.23 | ₩17,519 | ₩18,430 | ₩17,519 | ₩17,948 | +2.45% | 1.7만 |
|---|
| 2026.04.22 | ₩18,752 | ₩18,752 | ₩18,363 | ₩18,578 | -0.93% | 2.3만 |
|---|
| 2026.04.21 | ₩18,310 | ₩18,913 | ₩18,296 | ₩18,543 | +1.27% | 9.3천 |
|---|
| 2026.04.20 | ₩18,859 | ₩19,167 | ₩18,578 | ₩18,578 | -1.49% | 1.5만 |
|---|
| 2026.04.17 | ₩18,712 | ₩19,677 | ₩18,712 | ₩19,248 | +2.87% | 3.9만 |
|---|
| 2026.04.16 | ₩19,221 | ₩19,221 | ₩18,269 | ₩18,584 | -3.31% | 1.9만 |
|---|
| 2026.04.15 | ₩17,559 | ₩19,013 | ₩17,559 | ₩18,783 | +6.97% | 3.2만 |
|---|
| 2026.04.14 | ₩17,076 | ₩17,693 | ₩17,076 | ₩17,449 | +2.18% | 1.4만 |
|---|
| 2026.04.13 | ₩16,755 | ₩17,076 | ₩16,755 | ₩16,838 | +0.50% | 9.3천 |
|---|
| 2026.04.10 | ₩16,755 | ₩16,822 | ₩16,393 | ₩16,808 | +0.32% | 9.4천 |
|---|
| 2026.04.09 | ₩16,581 | ₩16,621 | ₩16,111 | ₩16,353 | -1.37% | 1.3만 |
|---|
| 2026.04.08 | ₩17,438 | ₩17,438 | ₩16,460 | ₩16,607 | -4.77% | 1.4만 |
|---|
| 2026.04.07 | ₩16,634 | ₩16,855 | ₩16,272 | ₩16,728 | +0.56% | 53.4만 |
|---|
| 2026.04.06 | ₩17,907 | ₩17,907 | ₩16,688 | ₩17,130 | -4.34% | 1.2만 |
|---|
| 2026.04.02 | ₩16,795 | ₩17,867 | ₩16,795 | ₩17,532 | +4.39% | 1.2만 |
|---|
| 2026.04.01 | ₩18,448 | ₩18,497 | ₩18,135 | ₩18,303 | -0.78% | 8.3천 |
|---|
| 2026.03.31 | ₩17,157 | ₩18,256 | ₩17,157 | ₩17,954 | +4.65% | 3.8천 |
|---|
| 2026.03.30 | ₩17,626 | ₩17,930 | ₩17,170 | ₩17,170 | -2.59% | 1.9만 |
|---|
| 2026.03.27 | ₩18,269 | ₩18,269 | ₩17,519 | ₩17,974 | -1.61% | 1.5만 |
|---|
| 2026.03.26 | ₩18,725 | ₩18,779 | ₩18,135 | ₩18,377 | -1.86% | 8.2천 |
|---|
| 2026.03.25 | ₩18,940 | ₩19,368 | ₩18,759 | ₩18,815 | -0.66% | 4.6천 |
|---|
| 2026.03.24 | ₩18,524 | ₩18,819 | ₩18,524 | ₩18,619 | +0.51% | 2.7천 |
|---|
| 2026.03.23 | ₩18,283 | ₩18,765 | ₩18,283 | ₩18,551 | +1.47% | 8.1천 |
|---|
| 2026.03.20 | ₩18,511 | ₩18,511 | ₩17,961 | ₩18,176 | -1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩19,087 | ₩19,087 | ₩18,403 | ₩18,607 | -2.51% | 1.7만 |
|---|
| 2026.03.18 | ₩19,342 | ₩19,690 | ₩19,087 | ₩19,301 | -0.21% | 5.3천 |
|---|
| 2026.03.17 | ₩19,114 | ₩19,503 | ₩19,074 | ₩19,234 | +0.63% | 2.2만 |
|---|
| 2026.03.16 | ₩19,503 | ₩19,771 | ₩19,301 | ₩19,476 | -0.14% | 7.7천 |
|---|
| 2026.03.13 | ₩19,368 | ₩19,563 | ₩19,221 | ₩19,368 | 0.00% | 4.5천 |
|---|
| 2026.03.12 | ₩19,784 | ₩19,784 | ₩19,355 | ₩19,462 | -1.63% | 5.1천 |
|---|
| 2026.03.11 | ₩20,106 | ₩20,106 | ₩19,864 | ₩20,092 | -0.07% | 7.7천 |
|---|
| 2026.03.10 | ₩19,596 | ₩19,878 | ₩19,567 | ₩19,567 | -0.15% | 2.4천 |
|---|
| 2026.03.09 | ₩19,436 | ₩19,490 | ₩18,765 | ₩19,490 | +0.28% | 9.3천 |
|---|
| 2026.03.06 | ₩19,811 | ₩19,811 | ₩19,481 | ₩19,690 | -0.61% | 3.6천 |
|---|
| 2026.03.05 | ₩19,864 | ₩20,133 | ₩19,864 | ₩20,106 | +1.21% | 3.5천 |
|---|
| 2026.03.04 | ₩19,730 | ₩20,133 | ₩19,730 | ₩20,025 | +1.49% | 3.7천 |
|---|
| 2026.03.03 | ₩19,690 | ₩19,690 | ₩19,060 | ₩19,326 | -1.85% | 1.2만 |
|---|
| 2026.03.02 | ₩19,221 | ₩20,079 | ₩19,221 | ₩19,891 | +3.49% | 6.7천 |
|---|
| 2026.02.27 | ₩20,052 | ₩20,052 | ₩19,717 | ₩19,972 | -0.40% | 2.6천 |
|---|
| 2026.02.26 | ₩20,669 | ₩20,669 | ₩20,079 | ₩20,213 | -2.20% | 1.7천 |
|---|
| 2026.02.25 | ₩20,347 | ₩20,789 | ₩20,347 | ₩20,789 | +2.17% | 2.5만 |
|---|
| 2026.02.24 | ₩19,757 | ₩20,280 | ₩19,757 | ₩20,253 | +2.51% | 5천 |
|---|
| 2026.02.23 | ₩20,374 | ₩20,374 | ₩19,529 | ₩20,133 | -1.18% | 1.4만 |
|---|
| 2026.02.20 | ₩20,106 | ₩20,642 | ₩20,106 | ₩20,500 | +1.96% | 2.4천 |
|---|
| 2026.02.19 | ₩19,998 | ₩20,702 | ₩19,972 | ₩20,441 | +2.21% | 2.4만 |
|---|
| 2026.02.18 | ₩20,602 | ₩20,722 | ₩20,427 | ₩20,561 | -0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩20,695 | ₩20,695 | ₩19,985 | ₩20,387 | -1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩20,642 | ₩20,960 | ₩20,642 | ₩20,749 | +0.52% | 2.9천 |
|---|
| 2026.02.12 | ₩21,500 | ₩21,513 | ₩20,756 | ₩20,836 | -3.09% | 4.7천 |
|---|
| 2026.02.11 | ₩21,848 | ₩21,848 | ₩21,138 | ₩21,375 | -2.17% | 8천 |
|---|
| 2026.02.10 | ₩20,950 | ₩21,426 | ₩20,950 | ₩21,245 | +1.41% | 7.3천 |
|---|
| 2026.02.09 | ₩20,695 | ₩21,205 | ₩20,575 | ₩20,910 | +1.04% | 9.4천 |
|---|
| 2026.02.06 | ₩20,226 | ₩20,856 | ₩20,226 | ₩20,615 | +1.92% | 1.1만 |
|---|
| 2026.02.05 | ₩19,583 | ₩20,146 | ₩19,556 | ₩19,891 | +1.57% | 9.5천 |
|---|
| 2026.02.04 | ₩21,272 | ₩21,272 | ₩20,052 | ₩20,414 | -4.03% | 1.7만 |
|---|
| 2026.02.03 | ₩21,553 | ₩21,553 | ₩20,762 | ₩21,138 | -1.93% | 1.3만 |
|---|
| 2026.02.02 | ₩21,098 | ₩21,433 | ₩20,669 | ₩21,191 | +0.44% | 1.3만 |
|---|
| 2026.01.30 | ₩21,419 | ₩22,304 | ₩21,165 | ₩21,768 | +1.63% | 2.6만 |
|---|
| 2026.01.29 | ₩21,701 | ₩21,701 | ₩20,910 | ₩21,016 | -3.16% | 3.2만 |
|---|
| 2026.01.28 | ₩22,089 | ₩22,221 | ₩21,835 | ₩21,835 | -1.15% | 2.4만 |
|---|
| 2026.01.27 | ₩22,089 | ₩22,210 | ₩21,808 | ₩21,835 | -1.15% | 4.1천 |
|---|
| 2026.01.26 | ₩22,652 | ₩22,652 | ₩21,875 | ₩21,875 | -3.43% | 1.8만 |
|---|
| 2026.01.23 | ₩22,786 | ₩22,786 | ₩22,451 | ₩22,572 | -0.94% | 6.5천 |
|---|
| 2026.01.22 | ₩22,264 | ₩22,773 | ₩22,089 | ₩22,738 | +2.13% | 2.7만 |
|---|
| 2026.01.21 | ₩21,486 | ₩22,009 | ₩21,238 | ₩21,929 | +2.06% | 2.1만 |
|---|
| 2026.01.20 | ₩21,821 | ₩22,130 | ₩21,064 | ₩21,312 | -2.33% | 2.9만 |
|---|
| 2026.01.16 | ₩22,652 | ₩22,800 | ₩22,183 | ₩22,312 | -1.50% | 2.6만 |
|---|
| 2026.01.15 | ₩22,384 | ₩22,773 | ₩22,349 | ₩22,349 | -0.16% | 9.2천 |
|---|
| 2026.01.14 | ₩22,585 | ₩22,585 | ₩22,143 | ₩22,304 | -1.25% | 1.1만 |
|---|
| 2026.01.13 | ₩23,055 | ₩23,081 | ₩22,679 | ₩22,773 | -1.22% | 2.6만 |
|---|
| 2026.01.12 | ₩22,639 | ₩23,349 | ₩22,492 | ₩23,068 | +1.89% | 2.6만 |
|---|
| 2026.01.09 | ₩22,451 | ₩23,041 | ₩22,264 | ₩22,907 | +2.03% | 2.7만 |
|---|
| 2026.01.08 | ₩22,076 | ₩22,317 | ₩21,902 | ₩22,170 | +0.43% | 6.2천 |
|---|
| 2026.01.07 | ₩22,786 | ₩22,786 | ₩22,285 | ₩22,285 | -2.20% | 2.1만 |
|---|
| 2026.01.06 | ₩23,001 | ₩23,001 | ₩22,116 | ₩22,465 | -2.33% | 3.2만 |
|---|
| 2026.01.05 | ₩23,055 | ₩23,845 | ₩22,786 | ₩23,152 | +0.42% | 4.2만 |
|---|
| 2026.01.02 | ₩23,577 | ₩23,577 | ₩22,321 | ₩22,478 | -4.66% | 8.4만 |
|---|
| 2025.12.31 | ₩23,282 | ₩23,390 | ₩23,107 | ₩23,122 | -0.69% | 4.3만 |
|---|
| 2025.12.30 | ₩23,845 | ₩23,953 | ₩23,215 | ₩23,537 | -1.29% | 12.9만 |
|---|
| 2025.12.29 | ₩24,516 | ₩24,516 | ₩23,651 | ₩23,832 | -2.79% | 1.2만 |
|---|
| 2025.12.26 | ₩25,186 | ₩25,306 | ₩24,529 | ₩24,568 | -2.45% | 1.4만 |
|---|
| 2025.12.24 | ₩25,172 | ₩25,440 | ₩24,542 | ₩25,172 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩25,280 | ₩25,400 | ₩24,730 | ₩24,730 | -2.17% | 8.2만 |
|---|
| 2025.12.22 | ₩34,247 | ₩35,118 | ₩33,972 | ₩34,121 | -0.37% | 2.9만 |
|---|
| 2025.12.19 | ₩33,885 | ₩33,985 | ₩32,598 | ₩33,500 | -1.14% | 4.3만 |
|---|
| 2025.12.18 | ₩33,075 | ₩34,314 | ₩33,075 | ₩33,751 | +2.04% | 2.5만 |
|---|
| 2025.12.17 | ₩34,206 | ₩34,501 | ₩31,762 | ₩32,035 | -6.35% | 1.8만 |
|---|
| 2025.12.16 | ₩31,981 | ₩34,341 | ₩31,981 | ₩34,265 | +7.14% | 7.7천 |
|---|
| 2025.12.15 | ₩32,692 | ₩33,295 | ₩32,692 | ₩32,957 | +0.81% | 1.1만 |
|---|
| 2025.12.12 | ₩31,673 | ₩32,282 | ₩31,231 | ₩32,089 | +1.31% | 9.8천 |
|---|
| 2025.12.11 | ₩31,700 | ₩31,834 | ₩31,034 | ₩31,834 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩31,874 | ₩32,853 | ₩31,496 | ₩32,441 | +1.78% | 1.1만 |
|---|
| 2025.12.09 | ₩31,258 | ₩32,357 | ₩31,184 | ₩31,874 | +1.97% | 6.5천 |
|---|
| 2025.12.08 | ₩32,156 | ₩32,209 | ₩30,976 | ₩31,204 | -2.96% | 9.4천 |
|---|
| 2025.12.05 | ₩32,826 | ₩32,934 | ₩32,424 | ₩32,719 | -0.33% | 1.2만 |
|---|
| 2025.12.04 | ₩32,370 | ₩32,705 | ₩32,035 | ₩32,637 | +0.82% | 1.2만 |
|---|
| 2025.12.03 | ₩30,963 | ₩32,263 | ₩30,963 | ₩32,209 | +4.03% | 2만 |
|---|
| 2025.12.02 | ₩31,217 | ₩31,217 | ₩30,762 | ₩30,814 | -1.29% | 5천 |
|---|
| 2025.12.01 | ₩30,668 | ₩31,338 | ₩30,616 | ₩30,862 | +0.63% | 9.3천 |
|---|
| 2025.11.28 | ₩30,856 | ₩31,238 | ₩30,789 | ₩31,128 | +0.88% | 7.6천 |
|---|
| 2025.11.26 | ₩30,829 | ₩30,983 | ₩30,239 | ₩30,862 | +0.11% | 2.5만 |
|---|
| 2025.11.25 | ₩30,453 | ₩30,904 | ₩29,582 | ₩30,904 | +1.48% | 1.9만 |
|---|
| 2025.11.24 | ₩28,818 | ₩30,856 | ₩28,818 | ₩30,632 | +6.29% | 2.9만 |
|---|
| 2025.11.21 | ₩29,180 | ₩29,676 | ₩27,880 | ₩28,184 | -3.41% | 4만 |
|---|
| 2025.11.20 | ₩30,668 | ₩31,432 | ₩29,425 | ₩29,425 | -4.05% | 6.1천 |
|---|
| 2025.11.19 | ₩30,319 | ₩30,413 | ₩29,771 | ₩29,982 | -1.11% | 6.1천 |
|---|
| 2025.11.18 | ₩30,025 | ₩30,440 | ₩29,421 | ₩29,957 | -0.22% | 1.7만 |
|---|
| 2025.11.17 | ₩30,038 | ₩31,271 | ₩30,038 | ₩30,307 | +0.90% | 4만 |
|---|
| 2025.11.14 | ₩29,395 | ₩30,695 | ₩29,381 | ₩30,193 | +2.72% | 2.1만 |
|---|
| 2025.11.13 | ₩31,767 | ₩31,767 | ₩29,488 | ₩30,172 | -5.02% | 4.7만 |
|---|
| 2025.11.12 | ₩33,496 | ₩33,496 | ₩32,169 | ₩32,338 | -3.46% | 1.1만 |
|---|
| 2025.11.11 | ₩32,987 | ₩33,000 | ₩32,518 | ₩33,000 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩33,389 | ₩33,751 | ₩32,819 | ₩33,471 | +0.24% | 6.5만 |
|---|
| 2025.11.07 | ₩34,434 | ₩34,434 | ₩31,888 | ₩32,617 | -5.28% | 4만 |
|---|
| 2025.11.06 | ₩38,201 | ₩38,201 | ₩36,016 | ₩36,793 | -3.68% | 5.3만 |
|---|
| 2025.11.05 | ₩37,531 | ₩38,469 | ₩36,525 | ₩38,139 | +1.62% | 1.1만 |
|---|
| 2025.11.04 | ₩37,732 | ₩38,241 | ₩36,729 | ₩36,745 | -2.61% | 2.2만 |
|---|
| 2025.11.03 | ₩37,960 | ₩39,488 | ₩37,960 | ₩38,902 | +2.48% | 1.9만 |
|---|
| 2025.10.31 | ₩37,423 | ₩38,004 | ₩36,834 | ₩37,852 | +1.15% | 1.1만 |
|---|
| 2025.10.30 | ₩38,067 | ₩38,067 | ₩36,670 | ₩36,670 | -3.67% | 1.3만 |
|---|
| 2025.10.29 | ₩39,474 | ₩39,588 | ₩37,906 | ₩38,500 | -2.47% | 1.1만 |
|---|
| 2025.10.28 | ₩38,871 | ₩39,363 | ₩38,364 | ₩38,851 | -0.05% | 2.2만 |
|---|
| 2025.10.27 | ₩36,941 | ₩38,358 | ₩36,941 | ₩38,153 | +3.28% | 8.8천 |
|---|
| 2025.10.24 | ₩36,860 | ₩37,236 | ₩36,056 | ₩36,096 | -2.07% | 1.4만 |
|---|
| 2025.10.23 | ₩36,566 | ₩37,812 | ₩34,930 | ₩37,748 | +3.23% | 2.9만 |
|---|
| 2025.10.22 | ₩37,678 | ₩37,678 | ₩35,949 | ₩37,104 | -1.52% | 2만 |
|---|
| 2025.10.21 | ₩38,040 | ₩38,513 | ₩37,866 | ₩37,887 | -0.40% | 1.8만 |
|---|
| 2025.10.20 | ₩37,839 | ₩38,858 | ₩37,665 | ₩38,505 | +1.76% | 7.6천 |
|---|
| 2025.10.17 | ₩36,378 | ₩37,544 | ₩36,378 | ₩37,450 | +2.95% | 1.3만 |
|---|
| 2025.10.16 | ₩37,906 | ₩37,906 | ₩36,592 | ₩36,836 | -2.82% | 6.2천 |
|---|
| 2025.10.15 | ₩37,088 | ₩37,946 | ₩36,700 | ₩37,233 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩36,083 | ₩37,303 | ₩35,832 | ₩36,673 | +1.63% | 2만 |
|---|
| 2025.10.13 | ₩37,115 | ₩37,571 | ₩36,297 | ₩37,571 | +1.23% | 2.5만 |
|---|
| 2025.10.10 | ₩37,236 | ₩37,469 | ₩35,882 | ₩36,098 | -3.06% | 2.2만 |
|---|