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 | ₩18,855 | ₩19,557 | ₩18,855 | ₩19,328 | +2.51% | 6.5천 |
| 2026.10.08 | ₩18,988 | ₩18,988 | ₩18,942 | ₩18,942 | -0.25% | 400 |
| 2026.10.07 | ₩19,035 | ₩19,154 | ₩18,982 | ₩19,154 | +0.63% | 2.4천 |
| 2026.10.06 | ₩19,503 | ₩19,503 | ₩19,216 | ₩19,333 | -0.87% | 1.4천 |
| 2026.10.05 | ₩18,721 | ₩19,200 | ₩18,721 | ₩19,200 | +2.56% | 5.1천 |
| 2026.10.02 | ₩18,413 | ₩18,975 | ₩18,413 | ₩18,746 | +1.81% | 3천 |
| 2026.10.01 | ₩17,932 | ₩18,072 | ₩17,931 | ₩17,931 | -0.01% | 600 |
| 2026.09.30 | ₩17,303 | ₩18,026 | ₩17,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,912 |
| +3.52% |
| 6.7천 |
| 2026.09.29 | ₩17,665 | ₩17,945 | ₩17,665 | ₩17,877 | +1.20% | 1.3만 |
|---|
| 2026.09.28 | ₩20,058 | ₩20,058 | ₩18,012 | ₩18,119 | -9.67% | 9.6천 |
|---|
| 2026.09.25 | ₩19,049 | ₩19,049 | ₩18,955 | ₩18,975 | -0.39% | 1.2천 |
|---|
| 2026.09.24 | ₩17,437 | ₩19,456 | ₩17,437 | ₩19,295 | +10.65% | 1.1천 |
|---|
| 2026.09.23 | ₩19,710 | ₩19,710 | ₩19,212 | ₩19,328 | -1.94% | 9.2천 |
|---|
| 2026.09.22 | ₩19,549 | ₩19,549 | ₩19,242 | ₩19,416 | -0.68% | 2.4천 |
|---|
| 2026.09.21 | ₩19,189 | ₩19,296 | ₩18,948 | ₩19,205 | +0.08% | 2.1만 |
|---|
| 2026.09.18 | ₩18,333 | ₩18,554 | ₩18,333 | ₩18,554 | +1.20% | 800 |
|---|
| 2026.09.17 | ₩18,453 | ₩18,702 | ₩18,453 | ₩18,702 | +1.35% | 4.6천 |
|---|
| 2026.09.16 | ₩18,443 | ₩18,443 | ₩18,194 | ₩18,194 | -1.35% | 400 |
|---|
| 2026.09.15 | ₩17,691 | ₩18,293 | ₩17,691 | ₩18,125 | +2.45% | 2.8천 |
|---|
| 2026.09.14 | ₩18,300 | ₩18,467 | ₩18,173 | ₩18,292 | -0.04% | 1.3천 |
|---|
| 2026.09.11 | ₩18,560 | ₩18,679 | ₩18,520 | ₩18,679 | +0.64% | 8.9천 |
|---|
| 2026.09.10 | ₩18,828 | ₩18,837 | ₩18,564 | ₩18,564 | -1.40% | 1.1천 |
|---|
| 2026.09.09 | ₩18,614 | ₩18,988 | ₩18,614 | ₩18,828 | +1.15% | 2.2천 |
|---|
| 2026.09.08 | ₩18,106 | ₩18,848 | ₩18,106 | ₩18,848 | +4.10% | 3.1천 |
|---|
| 2026.09.04 | ₩18,540 | ₩18,540 | ₩17,923 | ₩18,167 | -2.01% | 2.7천 |
|---|
| 2026.09.03 | ₩18,534 | ₩19,804 | ₩18,534 | ₩19,312 | +4.20% | 5.8천 |
|---|
| 2026.09.02 | ₩19,055 | ₩19,055 | ₩18,046 | ₩18,240 | -4.28% | 3.3천 |
|---|
| 2026.09.01 | ₩18,039 | ₩18,373 | ₩18,039 | ₩18,360 | +1.78% | 1.7천 |
|---|
| 2026.08.31 | ₩18,427 | ₩18,922 | ₩18,427 | ₩18,922 | +2.69% | 3.6천 |
|---|
| 2026.08.28 | ₩17,985 | ₩17,985 | ₩17,919 | ₩17,968 | -0.10% | 800 |
|---|
| 2026.08.27 | ₩18,052 | ₩18,288 | ₩17,999 | ₩18,288 | +1.30% | 2천 |
|---|
| 2026.08.26 | ₩17,685 | ₩17,772 | ₩17,685 | ₩17,750 | +0.37% | 900 |
|---|
| 2026.08.25 | ₩18,066 | ₩18,440 | ₩17,558 | ₩18,052 | -0.07% | 3.6천 |
|---|
| 2026.08.24 | ₩18,106 | ₩18,440 | ₩18,028 | ₩18,028 | -0.43% | 2.5천 |
|---|
| 2026.08.21 | ₩17,972 | ₩18,996 | ₩17,972 | ₩18,750 | +4.33% | 1.1천 |
|---|
| 2026.08.20 | ₩17,678 | ₩17,751 | ₩17,678 | ₩17,751 | +0.42% | 900 |
|---|
| 2026.08.19 | ₩18,046 | ₩18,213 | ₩18,046 | ₩18,145 | +0.55% | 2천 |
|---|
| 2026.08.18 | ₩17,410 | ₩17,491 | ₩17,370 | ₩17,380 | -0.18% | 4.6천 |
|---|
| 2026.08.17 | ₩17,691 | ₩17,999 | ₩17,634 | ₩17,634 | -0.33% | 4.3천 |
|---|
| 2026.08.14 | ₩18,266 | ₩18,340 | ₩17,745 | ₩17,796 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩17,183 | ₩17,878 | ₩17,130 | ₩17,814 | +3.67% | 5.7천 |
|---|
| 2026.08.12 | ₩17,739 | ₩17,739 | ₩16,835 | ₩17,083 | -3.70% | 7.3천 |
|---|
| 2026.08.11 | ₩17,718 | ₩17,718 | ₩17,184 | ₩17,350 | -2.08% | 9.9천 |
|---|
| 2026.08.10 | ₩17,049 | ₩17,334 | ₩17,049 | ₩17,334 | +1.67% | 9.8천 |
|---|
| 2026.08.07 | ₩17,063 | ₩17,517 | ₩17,036 | ₩17,238 | +1.03% | 1.3만 |
|---|
| 2026.08.06 | ₩16,702 | ₩16,835 | ₩16,448 | ₩16,727 | +0.15% | 6.4천 |
|---|
| 2026.08.05 | ₩17,377 | ₩17,377 | ₩16,755 | ₩16,985 | -2.25% | 8.5천 |
|---|
| 2026.08.04 | ₩16,762 | ₩17,544 | ₩16,675 | ₩17,334 | +3.41% | 7.9천 |
|---|
| 2026.08.03 | ₩16,180 | ₩16,862 | ₩16,180 | ₩16,541 | +2.23% | 5.1천 |
|---|
| 2026.07.31 | ₩15,498 | ₩16,247 | ₩15,498 | ₩16,180 | +4.40% | 1.1만 |
|---|
| 2026.07.30 | ₩15,873 | ₩15,966 | ₩15,873 | ₩15,898 | +0.16% | 1.8천 |
|---|
| 2026.07.29 | ₩15,605 | ₩15,819 | ₩15,413 | ₩15,413 | -1.23% | 9.4천 |
|---|
| 2026.07.28 | ₩16,180 | ₩16,180 | ₩15,645 | ₩15,803 | -2.33% | 5.7천 |
|---|
| 2026.07.27 | ₩16,983 | ₩16,983 | ₩15,619 | ₩15,930 | -6.20% | 2만 |
|---|
| 2026.07.24 | ₩16,715 | ₩16,715 | ₩15,926 | ₩16,132 | -3.49% | 2만 |
|---|
| 2026.07.23 | ₩17,878 | ₩18,520 | ₩16,508 | ₩16,655 | -6.84% | 2.1만 |
|---|
| 2026.07.22 | ₩19,443 | ₩19,630 | ₩19,325 | ₩19,325 | -0.61% | 6.9천 |
|---|
| 2026.07.21 | ₩19,510 | ₩19,891 | ₩19,470 | ₩19,646 | +0.70% | 1.4천 |
|---|
| 2026.07.20 | ₩19,403 | ₩19,456 | ₩19,189 | ₩19,229 | -0.90% | 2천 |
|---|
| 2026.07.17 | ₩19,744 | ₩19,942 | ₩19,744 | ₩19,827 | +0.42% | 3.4천 |
|---|
| 2026.07.16 | ₩20,312 | ₩20,499 | ₩20,232 | ₩20,249 | -0.31% | 3.5천 |
|---|
| 2026.07.15 | ₩21,014 | ₩21,014 | ₩20,660 | ₩20,824 | -0.90% | 2.3천 |
|---|
| 2026.07.14 | ₩20,767 | ₩20,923 | ₩20,753 | ₩20,923 | +0.75% | 700 |
|---|
| 2026.07.13 | ₩20,820 | ₩20,971 | ₩20,676 | ₩20,676 | -0.69% | 2.8천 |
|---|
| 2026.07.10 | ₩20,820 | ₩21,810 | ₩20,820 | ₩21,612 | +3.80% | 3.2천 |
|---|
| 2026.07.09 | ₩20,617 | ₩21,516 | ₩20,617 | ₩21,326 | +3.44% | 6.1천 |
|---|
| 2026.07.08 | ₩20,667 | ₩20,774 | ₩20,526 | ₩20,774 | +0.52% | 1.9천 |
|---|
| 2026.07.07 | ₩21,696 | ₩21,696 | ₩21,141 | ₩21,141 | -2.56% | 1.2천 |
|---|
| 2026.07.06 | ₩20,660 | ₩22,048 | ₩20,379 | ₩22,048 | +6.72% | 2만 |
|---|
| 2026.07.02 | ₩21,944 | ₩21,944 | ₩20,606 | ₩20,679 | -5.76% | 4만 |
|---|
| 2026.07.01 | ₩21,743 | ₩22,753 | ₩21,743 | ₩22,426 | +3.14% | 2.4천 |
|---|
| 2026.06.30 | ₩21,763 | ₩22,338 | ₩21,743 | ₩22,263 | +2.30% | 2.4천 |
|---|
| 2026.06.29 | ₩19,229 | ₩21,850 | ₩19,229 | ₩21,700 | +12.85% | 7.5천 |
|---|
| 2026.06.26 | ₩19,617 | ₩20,192 | ₩19,617 | ₩19,967 | +1.79% | 3.8천 |
|---|
| 2026.06.25 | ₩19,931 | ₩19,931 | ₩19,497 | ₩19,677 | -1.27% | 9.2천 |
|---|
| 2026.06.24 | ₩20,593 | ₩20,593 | ₩19,590 | ₩19,824 | -3.73% | 3.1천 |
|---|
| 2026.06.23 | ₩21,556 | ₩21,556 | ₩20,072 | ₩20,235 | -6.13% | 2.4천 |
|---|
| 2026.06.22 | ₩20,713 | ₩22,291 | ₩20,713 | ₩21,711 | +4.82% | 1.3만 |
|---|
| 2026.06.18 | ₩20,887 | ₩21,683 | ₩20,780 | ₩21,683 | +3.81% | 1.4만 |
|---|
| 2026.06.17 | ₩21,636 | ₩21,703 | ₩21,104 | ₩21,215 | -1.95% | 4.9천 |
|---|
| 2026.06.16 | ₩21,328 | ₩22,298 | ₩21,328 | ₩21,842 | +2.41% | 9천 |
|---|
| 2026.06.15 | ₩21,756 | ₩22,465 | ₩21,756 | ₩22,251 | +2.27% | 1만 |
|---|
| 2026.06.12 | ₩22,505 | ₩22,505 | ₩20,847 | ₩21,730 | -3.45% | 9.2천 |
|---|
| 2026.06.11 | ₩20,499 | ₩21,676 | ₩20,499 | ₩21,438 | +4.58% | 7.4천 |
|---|
| 2026.06.10 | ₩21,810 | ₩21,810 | ₩20,392 | ₩20,523 | -5.90% | 5.5천 |
|---|
| 2026.06.09 | ₩22,331 | ₩22,331 | ₩20,673 | ₩21,296 | -4.63% | 9천 |
|---|
| 2026.06.08 | ₩21,502 | ₩22,131 | ₩21,502 | ₩22,000 | +2.31% | 5.3천 |
|---|
| 2026.06.05 | ₩22,198 | ₩23,227 | ₩20,988 | ₩21,128 | -4.82% | 1.2만 |
|---|
| 2026.06.04 | ₩22,198 | ₩23,254 | ₩22,198 | ₩23,054 | +3.86% | 5.2천 |
|---|
| 2026.06.03 | ₩22,452 | ₩23,836 | ₩22,452 | ₩23,206 | +3.36% | 2.5만 |
|---|
| 2026.06.02 | ₩24,137 | ₩24,137 | ₩23,321 | ₩23,832 | -1.26% | 1.4만 |
|---|
| 2026.06.01 | ₩24,056 | ₩24,190 | ₩23,655 | ₩23,675 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩24,504 | ₩24,698 | ₩24,163 | ₩24,401 | -0.42% | 7.2천 |
|---|
| 2026.05.28 | ₩23,655 | ₩25,006 | ₩23,655 | ₩24,894 | +5.23% | 1만 |
|---|
| 2026.05.27 | ₩24,471 | ₩25,126 | ₩24,337 | ₩24,686 | +0.88% | 6.4천 |
|---|
| 2026.05.26 | ₩23,415 | ₩24,270 | ₩23,415 | ₩23,722 | +1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩23,501 | ₩24,023 | ₩23,348 | ₩23,562 | +0.26% | 1.4만 |
|---|
| 2026.05.21 | ₩23,735 | ₩23,735 | ₩22,826 | ₩23,249 | -2.05% | 6.5천 |
|---|
| 2026.05.20 | ₩23,080 | ₩23,595 | ₩22,853 | ₩23,595 | +2.23% | 2.4천 |
|---|
| 2026.05.19 | ₩22,325 | ₩22,894 | ₩22,238 | ₩22,778 | +2.03% | 7천 |
|---|
| 2026.05.18 | ₩24,030 | ₩24,123 | ₩22,519 | ₩23,226 | -3.34% | 7.7천 |
|---|
| 2026.05.15 | ₩24,351 | ₩24,565 | ₩24,010 | ₩24,010 | -1.40% | 8.9천 |
|---|
| 2026.05.14 | ₩25,527 | ₩25,808 | ₩25,280 | ₩25,280 | -0.97% | 2.2만 |
|---|
| 2026.05.13 | ₩25,982 | ₩26,156 | ₩24,712 | ₩25,594 | -1.49% | 2.7만 |
|---|
| 2026.05.12 | ₩26,570 | ₩26,570 | ₩23,883 | ₩25,077 | -5.62% | 3.8만 |
|---|
| 2026.05.11 | ₩24,672 | ₩26,370 | ₩24,351 | ₩26,370 | +6.88% | 2.5만 |
|---|
| 2026.05.08 | ₩24,738 | ₩25,247 | ₩24,431 | ₩24,883 | +0.58% | 1.7만 |
|---|
| 2026.05.07 | ₩23,789 | ₩24,150 | ₩23,481 | ₩24,070 | +1.18% | 4.1만 |
|---|
| 2026.05.06 | ₩19,590 | ₩23,642 | ₩19,590 | ₩22,813 | +16.45% | 12.4만 |
|---|
| 2026.05.05 | ₩18,868 | ₩19,296 | ₩18,721 | ₩18,733 | -0.72% | 9.5천 |
|---|
| 2026.05.04 | ₩18,774 | ₩18,962 | ₩18,453 | ₩18,717 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩18,453 | ₩18,988 | ₩18,199 | ₩18,772 | +1.72% | 1.5만 |
|---|
| 2026.04.30 | ₩17,919 | ₩18,340 | ₩17,611 | ₩18,199 | +1.57% | 4만 |
|---|
| 2026.04.29 | ₩17,892 | ₩17,919 | ₩17,718 | ₩17,919 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩18,072 | ₩18,347 | ₩17,772 | ₩17,876 | -1.09% | 1만 |
|---|
| 2026.04.27 | ₩18,159 | ₩18,347 | ₩17,384 | ₩18,347 | +1.03% | 4.9만 |
|---|
| 2026.04.24 | ₩17,678 | ₩18,400 | ₩17,678 | ₩17,965 | +1.63% | 2.4만 |
|---|
| 2026.04.23 | ₩17,477 | ₩18,387 | ₩17,477 | ₩17,905 | +2.45% | 1.7만 |
|---|
| 2026.04.22 | ₩18,708 | ₩18,708 | ₩18,320 | ₩18,534 | -0.93% | 2.3만 |
|---|
| 2026.04.21 | ₩18,266 | ₩18,868 | ₩18,253 | ₩18,499 | +1.27% | 9.3천 |
|---|
| 2026.04.20 | ₩18,815 | ₩19,122 | ₩18,534 | ₩18,534 | -1.49% | 1.5만 |
|---|
| 2026.04.17 | ₩18,667 | ₩19,630 | ₩18,667 | ₩19,202 | +2.87% | 3.9만 |
|---|
| 2026.04.16 | ₩19,176 | ₩19,176 | ₩18,226 | ₩18,540 | -3.31% | 1.9만 |
|---|
| 2026.04.15 | ₩17,517 | ₩18,968 | ₩17,517 | ₩18,738 | +6.97% | 3.2만 |
|---|
| 2026.04.14 | ₩17,036 | ₩17,651 | ₩17,036 | ₩17,408 | +2.18% | 1.4만 |
|---|
| 2026.04.13 | ₩16,715 | ₩17,036 | ₩16,715 | ₩16,798 | +0.50% | 9.3천 |
|---|
| 2026.04.10 | ₩16,715 | ₩16,782 | ₩16,354 | ₩16,769 | +0.32% | 9.4천 |
|---|
| 2026.04.09 | ₩16,541 | ₩16,581 | ₩16,073 | ₩16,314 | -1.37% | 1.3만 |
|---|
| 2026.04.08 | ₩17,397 | ₩17,397 | ₩16,421 | ₩16,568 | -4.77% | 1.4만 |
|---|
| 2026.04.07 | ₩16,595 | ₩16,815 | ₩16,234 | ₩16,688 | +0.56% | 53.4만 |
|---|
| 2026.04.06 | ₩17,865 | ₩17,865 | ₩16,648 | ₩17,090 | -4.34% | 1.2만 |
|---|
| 2026.04.02 | ₩16,755 | ₩17,825 | ₩16,755 | ₩17,491 | +4.39% | 1.2만 |
|---|
| 2026.04.01 | ₩18,404 | ₩18,453 | ₩18,092 | ₩18,260 | -0.78% | 8.3천 |
|---|
| 2026.03.31 | ₩17,116 | ₩18,213 | ₩17,116 | ₩17,912 | +4.65% | 3.8천 |
|---|
| 2026.03.30 | ₩17,584 | ₩17,888 | ₩17,130 | ₩17,130 | -2.59% | 1.9만 |
|---|
| 2026.03.27 | ₩18,226 | ₩18,226 | ₩17,477 | ₩17,932 | -1.61% | 1.5만 |
|---|
| 2026.03.26 | ₩18,681 | ₩18,734 | ₩18,092 | ₩18,333 | -1.86% | 8.2천 |
|---|
| 2026.03.25 | ₩18,895 | ₩19,323 | ₩18,714 | ₩18,770 | -0.66% | 4.6천 |
|---|
| 2026.03.24 | ₩18,480 | ₩18,774 | ₩18,480 | ₩18,575 | +0.51% | 2.7천 |
|---|
| 2026.03.23 | ₩18,240 | ₩18,721 | ₩18,240 | ₩18,507 | +1.47% | 8.1천 |
|---|
| 2026.03.20 | ₩18,467 | ₩18,467 | ₩17,919 | ₩18,133 | -1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩19,042 | ₩19,042 | ₩18,360 | ₩18,563 | -2.51% | 1.7만 |
|---|
| 2026.03.18 | ₩19,296 | ₩19,644 | ₩19,042 | ₩19,256 | -0.21% | 5.3천 |
|---|
| 2026.03.17 | ₩19,069 | ₩19,456 | ₩19,028 | ₩19,189 | +0.63% | 2.2만 |
|---|
| 2026.03.16 | ₩19,456 | ₩19,724 | ₩19,256 | ₩19,430 | -0.14% | 7.7천 |
|---|
| 2026.03.13 | ₩19,323 | ₩19,517 | ₩19,176 | ₩19,323 | 0.00% | 4.5천 |
|---|
| 2026.03.12 | ₩19,737 | ₩19,737 | ₩19,309 | ₩19,416 | -1.63% | 5.1천 |
|---|
| 2026.03.11 | ₩20,058 | ₩20,058 | ₩19,817 | ₩20,045 | -0.07% | 7.7천 |
|---|
| 2026.03.10 | ₩19,550 | ₩19,831 | ₩19,521 | ₩19,521 | -0.15% | 2.4천 |
|---|
| 2026.03.09 | ₩19,390 | ₩19,444 | ₩18,721 | ₩19,444 | +0.28% | 9.3천 |
|---|
| 2026.03.06 | ₩19,764 | ₩19,764 | ₩19,435 | ₩19,644 | -0.61% | 3.6천 |
|---|
| 2026.03.05 | ₩19,817 | ₩20,085 | ₩19,817 | ₩20,058 | +1.21% | 3.5천 |
|---|
| 2026.03.04 | ₩19,684 | ₩20,085 | ₩19,684 | ₩19,978 | +1.49% | 3.7천 |
|---|
| 2026.03.03 | ₩19,644 | ₩19,644 | ₩19,015 | ₩19,280 | -1.85% | 1.2만 |
|---|
| 2026.03.02 | ₩19,176 | ₩20,031 | ₩19,176 | ₩19,844 | +3.49% | 6.7천 |
|---|
| 2026.02.27 | ₩20,005 | ₩20,005 | ₩19,670 | ₩19,924 | -0.40% | 2.6천 |
|---|
| 2026.02.26 | ₩20,620 | ₩20,620 | ₩20,031 | ₩20,165 | -2.20% | 1.7천 |
|---|
| 2026.02.25 | ₩20,299 | ₩20,740 | ₩20,299 | ₩20,740 | +2.17% | 2.5만 |
|---|
| 2026.02.24 | ₩19,710 | ₩20,232 | ₩19,710 | ₩20,205 | +2.51% | 5천 |
|---|
| 2026.02.23 | ₩20,326 | ₩20,326 | ₩19,483 | ₩20,085 | -1.18% | 1.4만 |
|---|
| 2026.02.20 | ₩20,058 | ₩20,593 | ₩20,058 | ₩20,451 | +1.96% | 2.4천 |
|---|
| 2026.02.19 | ₩19,951 | ₩20,653 | ₩19,924 | ₩20,392 | +2.21% | 2.4만 |
|---|
| 2026.02.18 | ₩20,553 | ₩20,673 | ₩20,379 | ₩20,513 | -0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩20,647 | ₩20,647 | ₩19,938 | ₩20,339 | -1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩20,593 | ₩20,910 | ₩20,593 | ₩20,700 | +0.52% | 2.9천 |
|---|
| 2026.02.12 | ₩21,449 | ₩21,462 | ₩20,707 | ₩20,787 | -3.09% | 4.7천 |
|---|
| 2026.02.11 | ₩21,797 | ₩21,797 | ₩21,088 | ₩21,324 | -2.17% | 8천 |
|---|
| 2026.02.10 | ₩20,901 | ₩21,375 | ₩20,901 | ₩21,195 | +1.41% | 7.3천 |
|---|
| 2026.02.09 | ₩20,647 | ₩21,155 | ₩20,526 | ₩20,860 | +1.04% | 9.4천 |
|---|
| 2026.02.06 | ₩20,178 | ₩20,807 | ₩20,178 | ₩20,566 | +1.92% | 1.1만 |
|---|
| 2026.02.05 | ₩19,537 | ₩20,098 | ₩19,510 | ₩19,844 | +1.57% | 9.5천 |
|---|
| 2026.02.04 | ₩21,222 | ₩21,222 | ₩20,005 | ₩20,366 | -4.03% | 1.7만 |
|---|
| 2026.02.03 | ₩21,502 | ₩21,502 | ₩20,713 | ₩21,088 | -1.93% | 1.3만 |
|---|
| 2026.02.02 | ₩21,048 | ₩21,382 | ₩20,620 | ₩21,141 | +0.44% | 1.3만 |
|---|
| 2026.01.30 | ₩21,369 | ₩22,251 | ₩21,115 | ₩21,716 | +1.63% | 2.6만 |
|---|
| 2026.01.29 | ₩21,649 | ₩21,649 | ₩20,860 | ₩20,966 | -3.16% | 3.2만 |
|---|
| 2026.01.28 | ₩22,037 | ₩22,168 | ₩21,783 | ₩21,783 | -1.15% | 2.4만 |
|---|
| 2026.01.27 | ₩22,037 | ₩22,158 | ₩21,756 | ₩21,783 | -1.15% | 4.1천 |
|---|
| 2026.01.26 | ₩22,599 | ₩22,599 | ₩21,823 | ₩21,823 | -3.43% | 1.8만 |
|---|
| 2026.01.23 | ₩22,733 | ₩22,733 | ₩22,398 | ₩22,519 | -0.94% | 6.5천 |
|---|
| 2026.01.22 | ₩22,211 | ₩22,719 | ₩22,037 | ₩22,684 | +2.13% | 2.7만 |
|---|
| 2026.01.21 | ₩21,435 | ₩21,957 | ₩21,188 | ₩21,877 | +2.06% | 2.1만 |
|---|
| 2026.01.20 | ₩21,770 | ₩22,077 | ₩21,014 | ₩21,262 | -2.33% | 2.9만 |
|---|
| 2026.01.16 | ₩22,599 | ₩22,746 | ₩22,131 | ₩22,259 | -1.50% | 2.6만 |
|---|
| 2026.01.15 | ₩22,331 | ₩22,719 | ₩22,297 | ₩22,297 | -0.16% | 9.2천 |
|---|
| 2026.01.14 | ₩22,532 | ₩22,532 | ₩22,091 | ₩22,251 | -1.25% | 1.1만 |
|---|
| 2026.01.13 | ₩23,000 | ₩23,027 | ₩22,626 | ₩22,719 | -1.22% | 2.6만 |
|---|
| 2026.01.12 | ₩22,585 | ₩23,294 | ₩22,438 | ₩23,013 | +1.89% | 2.6만 |
|---|
| 2026.01.09 | ₩22,398 | ₩22,987 | ₩22,211 | ₩22,853 | +2.03% | 2.7만 |
|---|
| 2026.01.08 | ₩22,024 | ₩22,265 | ₩21,850 | ₩22,117 | +0.43% | 6.2천 |
|---|
| 2026.01.07 | ₩22,733 | ₩22,733 | ₩22,232 | ₩22,232 | -2.20% | 2.1만 |
|---|
| 2026.01.06 | ₩22,947 | ₩22,947 | ₩22,064 | ₩22,412 | -2.33% | 3.2만 |
|---|
| 2026.01.05 | ₩23,000 | ₩23,789 | ₩22,733 | ₩23,098 | +0.42% | 4.2만 |
|---|
| 2026.01.02 | ₩23,522 | ₩23,522 | ₩22,269 | ₩22,425 | -4.66% | 8.4만 |
|---|
| 2025.12.31 | ₩23,227 | ₩23,334 | ₩23,052 | ₩23,067 | -0.69% | 4.3만 |
|---|
| 2025.12.30 | ₩23,789 | ₩23,896 | ₩23,160 | ₩23,481 | -1.29% | 12.9만 |
|---|
| 2025.12.29 | ₩24,458 | ₩24,458 | ₩23,595 | ₩23,776 | -2.79% | 1.2만 |
|---|
| 2025.12.26 | ₩25,126 | ₩25,247 | ₩24,471 | ₩24,510 | -2.45% | 1.4만 |
|---|
| 2025.12.24 | ₩25,113 | ₩25,380 | ₩24,484 | ₩25,113 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩25,220 | ₩25,340 | ₩24,672 | ₩24,672 | -2.17% | 8.2만 |
|---|
| 2025.12.22 | ₩34,166 | ₩35,035 | ₩33,892 | ₩34,040 | -0.37% | 2.9만 |
|---|
| 2025.12.19 | ₩33,805 | ₩33,905 | ₩32,521 | ₩33,421 | -1.14% | 4.3만 |
|---|
| 2025.12.18 | ₩32,997 | ₩34,233 | ₩32,997 | ₩33,671 | +2.04% | 2.5만 |
|---|
| 2025.12.17 | ₩34,126 | ₩34,420 | ₩31,687 | ₩31,959 | -6.35% | 1.8만 |
|---|
| 2025.12.16 | ₩31,906 | ₩34,259 | ₩31,906 | ₩34,184 | +7.14% | 7.7천 |
|---|
| 2025.12.15 | ₩32,615 | ₩33,216 | ₩32,615 | ₩32,879 | +0.81% | 1.1만 |
|---|
| 2025.12.12 | ₩31,598 | ₩32,205 | ₩31,157 | ₩32,013 | +1.31% | 9.8천 |
|---|
| 2025.12.11 | ₩31,625 | ₩31,759 | ₩30,960 | ₩31,759 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩31,799 | ₩32,775 | ₩31,422 | ₩32,364 | +1.78% | 1.1만 |
|---|
| 2025.12.09 | ₩31,184 | ₩32,280 | ₩31,110 | ₩31,799 | +1.97% | 6.5천 |
|---|
| 2025.12.08 | ₩32,080 | ₩32,133 | ₩30,903 | ₩31,130 | -2.96% | 9.4천 |
|---|
| 2025.12.05 | ₩32,748 | ₩32,857 | ₩32,347 | ₩32,641 | -0.33% | 1.2만 |
|---|
| 2025.12.04 | ₩32,294 | ₩32,628 | ₩31,959 | ₩32,560 | +0.82% | 1.2만 |
|---|
| 2025.12.03 | ₩30,890 | ₩32,187 | ₩30,890 | ₩32,133 | +4.03% | 2만 |
|---|
| 2025.12.02 | ₩31,144 | ₩31,144 | ₩30,689 | ₩30,741 | -1.29% | 5천 |
|---|
| 2025.12.01 | ₩30,595 | ₩31,264 | ₩30,543 | ₩30,789 | +0.63% | 9.3천 |
|---|
| 2025.11.28 | ₩30,783 | ₩31,164 | ₩30,716 | ₩31,054 | +0.88% | 7.6천 |
|---|
| 2025.11.26 | ₩30,756 | ₩30,910 | ₩30,167 | ₩30,789 | +0.11% | 2.5만 |
|---|
| 2025.11.25 | ₩30,381 | ₩30,831 | ₩29,512 | ₩30,831 | +1.48% | 1.9만 |
|---|
| 2025.11.24 | ₩28,750 | ₩30,783 | ₩28,750 | ₩30,559 | +6.29% | 2.9만 |
|---|
| 2025.11.21 | ₩29,111 | ₩29,606 | ₩27,814 | ₩28,118 | -3.41% | 4만 |
|---|
| 2025.11.20 | ₩30,595 | ₩31,358 | ₩29,356 | ₩29,356 | -4.05% | 6.1천 |
|---|
| 2025.11.19 | ₩30,248 | ₩30,341 | ₩29,701 | ₩29,911 | -1.11% | 6.1천 |
|---|
| 2025.11.18 | ₩29,954 | ₩30,368 | ₩29,352 | ₩29,887 | -0.22% | 1.7만 |
|---|
| 2025.11.17 | ₩29,967 | ₩31,197 | ₩29,967 | ₩30,236 | +0.90% | 4만 |
|---|
| 2025.11.14 | ₩29,325 | ₩30,622 | ₩29,312 | ₩30,122 | +2.72% | 2.1만 |
|---|
| 2025.11.13 | ₩31,692 | ₩31,692 | ₩29,419 | ₩30,101 | -5.02% | 4.7만 |
|---|
| 2025.11.12 | ₩33,417 | ₩33,417 | ₩32,093 | ₩32,262 | -3.46% | 1.1만 |
|---|
| 2025.11.11 | ₩32,909 | ₩32,922 | ₩32,441 | ₩32,922 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩33,310 | ₩33,671 | ₩32,742 | ₩33,391 | +0.24% | 6.5만 |
|---|
| 2025.11.07 | ₩34,353 | ₩34,353 | ₩31,812 | ₩32,540 | -5.28% | 4만 |
|---|
| 2025.11.06 | ₩38,110 | ₩38,110 | ₩35,931 | ₩36,706 | -3.68% | 5.3만 |
|---|
| 2025.11.05 | ₩37,442 | ₩38,378 | ₩36,439 | ₩38,049 | +1.62% | 1.1만 |
|---|
| 2025.11.04 | ₩37,642 | ₩38,151 | ₩36,642 | ₩36,658 | -2.61% | 2.2만 |
|---|
| 2025.11.03 | ₩37,870 | ₩39,394 | ₩37,870 | ₩38,810 | +2.48% | 1.9만 |
|---|
| 2025.10.31 | ₩37,335 | ₩37,914 | ₩36,747 | ₩37,763 | +1.15% | 1.1만 |
|---|
| 2025.10.30 | ₩37,977 | ₩37,977 | ₩36,583 | ₩36,583 | -3.67% | 1.3만 |
|---|
| 2025.10.29 | ₩39,381 | ₩39,494 | ₩37,816 | ₩38,409 | -2.47% | 1.1만 |
|---|
| 2025.10.28 | ₩38,779 | ₩39,270 | ₩38,274 | ₩38,759 | -0.05% | 2.2만 |
|---|
| 2025.10.27 | ₩36,854 | ₩38,267 | ₩36,854 | ₩38,062 | +3.28% | 8.8천 |
|---|
| 2025.10.24 | ₩36,773 | ₩37,148 | ₩35,971 | ₩36,011 | -2.07% | 1.4만 |
|---|
| 2025.10.23 | ₩36,479 | ₩37,723 | ₩34,848 | ₩37,659 | +3.23% | 2.9만 |
|---|
| 2025.10.22 | ₩37,589 | ₩37,589 | ₩35,864 | ₩37,017 | -1.52% | 2만 |
|---|
| 2025.10.21 | ₩37,950 | ₩38,422 | ₩37,776 | ₩37,798 | -0.40% | 1.8만 |
|---|
| 2025.10.20 | ₩37,749 | ₩38,766 | ₩37,576 | ₩38,414 | +1.76% | 7.6천 |
|---|
| 2025.10.17 | ₩36,292 | ₩37,455 | ₩36,292 | ₩37,362 | +2.95% | 1.3만 |
|---|
| 2025.10.16 | ₩37,816 | ₩37,816 | ₩36,506 | ₩36,749 | -2.82% | 6.2천 |
|---|
| 2025.10.15 | ₩37,001 | ₩37,856 | ₩36,613 | ₩37,145 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩35,998 | ₩37,215 | ₩35,748 | ₩36,586 | +1.63% | 2만 |
|---|
| 2025.10.13 | ₩37,027 | ₩37,482 | ₩36,212 | ₩37,482 | +1.23% | 2.5만 |
|---|
| 2025.10.10 | ₩37,148 | ₩37,380 | ₩35,797 | ₩36,012 | -3.06% | 2.2만 |
|---|