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 | ₩18,916 | ₩19,621 | ₩18,916 | ₩19,391 | +2.51% | 6.5천 |
| 2026.10.08 | ₩19,051 | ₩19,051 | ₩19,004 | ₩19,004 | -0.25% | 400 |
| 2026.10.07 | ₩19,098 | ₩19,217 | ₩19,044 | ₩19,217 | +0.63% | 2.4천 |
| 2026.10.06 | ₩19,567 | ₩19,567 | ₩19,279 | ₩19,397 | -0.87% | 1.4천 |
| 2026.10.05 | ₩18,782 | ₩19,263 | ₩18,782 | ₩19,263 | +2.56% | 5.1천 |
| 2026.10.02 | ₩18,474 | ₩19,037 | ₩18,474 | ₩18,808 | +1.81% | 3천 |
| 2026.10.01 | ₩17,991 | ₩18,132 | ₩17,989 | ₩17,989 | -0.01% | 600 |
| 2026.09.30 | ₩17,360 | ₩18,085 | ₩17,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,971 |
| +3.52% |
| 6.7천 |
| 2026.09.29 | ₩17,722 | ₩18,004 | ₩17,722 | ₩17,936 | +1.20% | 1.3만 |
|---|
| 2026.09.28 | ₩20,124 | ₩20,124 | ₩18,071 | ₩18,179 | -9.67% | 9.6천 |
|---|
| 2026.09.25 | ₩19,111 | ₩19,111 | ₩19,017 | ₩19,037 | -0.39% | 1.2천 |
|---|
| 2026.09.24 | ₩17,494 | ₩19,520 | ₩17,494 | ₩19,358 | +10.65% | 1.1천 |
|---|
| 2026.09.23 | ₩19,775 | ₩19,775 | ₩19,275 | ₩19,391 | -1.94% | 9.2천 |
|---|
| 2026.09.22 | ₩19,613 | ₩19,613 | ₩19,305 | ₩19,480 | -0.68% | 2.4천 |
|---|
| 2026.09.21 | ₩19,252 | ₩19,359 | ₩19,010 | ₩19,268 | +0.08% | 2.1만 |
|---|
| 2026.09.18 | ₩18,393 | ₩18,615 | ₩18,393 | ₩18,615 | +1.20% | 800 |
|---|
| 2026.09.17 | ₩18,514 | ₩18,763 | ₩18,514 | ₩18,763 | +1.35% | 4.6천 |
|---|
| 2026.09.16 | ₩18,503 | ₩18,503 | ₩18,254 | ₩18,254 | -1.35% | 400 |
|---|
| 2026.09.15 | ₩17,749 | ₩18,353 | ₩17,749 | ₩18,184 | +2.45% | 2.8천 |
|---|
| 2026.09.14 | ₩18,360 | ₩18,527 | ₩18,232 | ₩18,352 | -0.04% | 1.3천 |
|---|
| 2026.09.11 | ₩18,621 | ₩18,741 | ₩18,581 | ₩18,741 | +0.64% | 8.9천 |
|---|
| 2026.09.10 | ₩18,890 | ₩18,899 | ₩18,625 | ₩18,625 | -1.40% | 1.1천 |
|---|
| 2026.09.09 | ₩18,675 | ₩19,051 | ₩18,675 | ₩18,890 | +1.15% | 2.2천 |
|---|
| 2026.09.08 | ₩18,165 | ₩18,910 | ₩18,165 | ₩18,910 | +4.10% | 3.1천 |
|---|
| 2026.09.04 | ₩18,601 | ₩18,601 | ₩17,981 | ₩18,227 | -2.01% | 2.7천 |
|---|
| 2026.09.03 | ₩18,594 | ₩19,869 | ₩18,594 | ₩19,375 | +4.20% | 5.8천 |
|---|
| 2026.09.02 | ₩19,118 | ₩19,118 | ₩18,105 | ₩18,299 | -4.28% | 3.3천 |
|---|
| 2026.09.01 | ₩18,098 | ₩18,433 | ₩18,098 | ₩18,420 | +1.78% | 1.7천 |
|---|
| 2026.08.31 | ₩18,487 | ₩18,983 | ₩18,487 | ₩18,983 | +2.69% | 3.6천 |
|---|
| 2026.08.28 | ₩18,044 | ₩18,044 | ₩17,977 | ₩18,027 | -0.10% | 800 |
|---|
| 2026.08.27 | ₩18,111 | ₩18,348 | ₩18,058 | ₩18,348 | +1.30% | 2천 |
|---|
| 2026.08.26 | ₩17,743 | ₩17,830 | ₩17,743 | ₩17,808 | +0.37% | 900 |
|---|
| 2026.08.25 | ₩18,125 | ₩18,501 | ₩17,615 | ₩18,111 | -0.07% | 3.6천 |
|---|
| 2026.08.24 | ₩18,165 | ₩18,501 | ₩18,087 | ₩18,087 | -0.43% | 2.5천 |
|---|
| 2026.08.21 | ₩18,031 | ₩19,059 | ₩18,031 | ₩18,812 | +4.33% | 1.1천 |
|---|
| 2026.08.20 | ₩17,736 | ₩17,810 | ₩17,736 | ₩17,810 | +0.42% | 900 |
|---|
| 2026.08.19 | ₩18,105 | ₩18,272 | ₩18,105 | ₩18,204 | +0.55% | 2천 |
|---|
| 2026.08.18 | ₩17,468 | ₩17,548 | ₩17,427 | ₩17,437 | -0.18% | 4.6천 |
|---|
| 2026.08.17 | ₩17,749 | ₩18,058 | ₩17,692 | ₩17,692 | -0.33% | 4.3천 |
|---|
| 2026.08.14 | ₩18,326 | ₩18,400 | ₩17,803 | ₩17,854 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩17,239 | ₩17,937 | ₩17,186 | ₩17,873 | +3.67% | 5.7천 |
|---|
| 2026.08.12 | ₩17,798 | ₩17,798 | ₩16,891 | ₩17,139 | -3.70% | 7.3천 |
|---|
| 2026.08.11 | ₩17,776 | ₩17,776 | ₩17,241 | ₩17,407 | -2.08% | 9.9천 |
|---|
| 2026.08.10 | ₩17,105 | ₩17,391 | ₩17,105 | ₩17,391 | +1.67% | 9.8천 |
|---|
| 2026.08.07 | ₩17,119 | ₩17,575 | ₩17,092 | ₩17,294 | +1.03% | 1.3만 |
|---|
| 2026.08.06 | ₩16,756 | ₩16,891 | ₩16,502 | ₩16,782 | +0.15% | 6.4천 |
|---|
| 2026.08.05 | ₩17,434 | ₩17,434 | ₩16,810 | ₩17,041 | -2.25% | 8.5천 |
|---|
| 2026.08.04 | ₩16,817 | ₩17,602 | ₩16,730 | ₩17,391 | +3.41% | 7.9천 |
|---|
| 2026.08.03 | ₩16,233 | ₩16,917 | ₩16,233 | ₩16,595 | +2.23% | 5.1천 |
|---|
| 2026.07.31 | ₩15,549 | ₩16,300 | ₩15,549 | ₩16,233 | +4.40% | 1.1만 |
|---|
| 2026.07.30 | ₩15,925 | ₩16,019 | ₩15,925 | ₩15,950 | +0.16% | 1.8천 |
|---|
| 2026.07.29 | ₩15,656 | ₩15,871 | ₩15,463 | ₩15,463 | -1.23% | 9.4천 |
|---|
| 2026.07.28 | ₩16,233 | ₩16,233 | ₩15,697 | ₩15,855 | -2.33% | 5.7천 |
|---|
| 2026.07.27 | ₩17,038 | ₩17,038 | ₩15,670 | ₩15,982 | -6.20% | 2만 |
|---|
| 2026.07.24 | ₩16,770 | ₩16,770 | ₩15,978 | ₩16,185 | -3.49% | 2만 |
|---|
| 2026.07.23 | ₩17,937 | ₩18,581 | ₩16,562 | ₩16,710 | -6.84% | 2.1만 |
|---|
| 2026.07.22 | ₩19,507 | ₩19,695 | ₩19,389 | ₩19,389 | -0.61% | 6.9천 |
|---|
| 2026.07.21 | ₩19,574 | ₩19,956 | ₩19,534 | ₩19,711 | +0.70% | 1.4천 |
|---|
| 2026.07.20 | ₩19,466 | ₩19,520 | ₩19,252 | ₩19,292 | -0.90% | 2천 |
|---|
| 2026.07.17 | ₩19,809 | ₩20,007 | ₩19,809 | ₩19,892 | +0.42% | 3.4천 |
|---|
| 2026.07.16 | ₩20,379 | ₩20,567 | ₩20,298 | ₩20,316 | -0.31% | 3.5천 |
|---|
| 2026.07.15 | ₩21,083 | ₩21,083 | ₩20,728 | ₩20,893 | -0.90% | 2.3천 |
|---|
| 2026.07.14 | ₩20,835 | ₩20,992 | ₩20,821 | ₩20,992 | +0.75% | 700 |
|---|
| 2026.07.13 | ₩20,889 | ₩21,040 | ₩20,744 | ₩20,744 | -0.69% | 2.8천 |
|---|
| 2026.07.10 | ₩20,889 | ₩21,881 | ₩20,889 | ₩21,683 | +3.80% | 3.2천 |
|---|
| 2026.07.09 | ₩20,685 | ₩21,586 | ₩20,685 | ₩21,396 | +3.44% | 6.1천 |
|---|
| 2026.07.08 | ₩20,734 | ₩20,842 | ₩20,593 | ₩20,842 | +0.52% | 1.9천 |
|---|
| 2026.07.07 | ₩21,767 | ₩21,767 | ₩21,211 | ₩21,211 | -2.56% | 1.2천 |
|---|
| 2026.07.06 | ₩20,728 | ₩22,120 | ₩20,446 | ₩22,120 | +6.72% | 2만 |
|---|
| 2026.07.02 | ₩22,015 | ₩22,015 | ₩20,674 | ₩20,746 | -5.76% | 4만 |
|---|
| 2026.07.01 | ₩21,814 | ₩22,827 | ₩21,814 | ₩22,500 | +3.14% | 2.4천 |
|---|
| 2026.06.30 | ₩21,834 | ₩22,411 | ₩21,814 | ₩22,336 | +2.30% | 2.4천 |
|---|
| 2026.06.29 | ₩19,292 | ₩21,922 | ₩19,292 | ₩21,771 | +12.85% | 7.5천 |
|---|
| 2026.06.26 | ₩19,681 | ₩20,258 | ₩19,681 | ₩20,033 | +1.79% | 3.8천 |
|---|
| 2026.06.25 | ₩19,996 | ₩19,996 | ₩19,560 | ₩19,741 | -1.27% | 9.2천 |
|---|
| 2026.06.24 | ₩20,660 | ₩20,660 | ₩19,654 | ₩19,889 | -3.73% | 3.1천 |
|---|
| 2026.06.23 | ₩21,626 | ₩21,626 | ₩20,137 | ₩20,301 | -6.13% | 2.4천 |
|---|
| 2026.06.22 | ₩20,781 | ₩22,364 | ₩20,781 | ₩21,782 | +4.82% | 1.3만 |
|---|
| 2026.06.18 | ₩20,956 | ₩21,754 | ₩20,848 | ₩21,754 | +3.81% | 1.4만 |
|---|
| 2026.06.17 | ₩21,707 | ₩21,774 | ₩21,173 | ₩21,284 | -1.95% | 4.9천 |
|---|
| 2026.06.16 | ₩21,398 | ₩22,371 | ₩21,398 | ₩21,914 | +2.41% | 9천 |
|---|
| 2026.06.15 | ₩21,828 | ₩22,539 | ₩21,828 | ₩22,324 | +2.27% | 1만 |
|---|
| 2026.06.12 | ₩22,579 | ₩22,579 | ₩20,915 | ₩21,801 | -3.45% | 9.2천 |
|---|
| 2026.06.11 | ₩20,567 | ₩21,747 | ₩20,567 | ₩21,508 | +4.58% | 7.4천 |
|---|
| 2026.06.10 | ₩21,881 | ₩21,881 | ₩20,459 | ₩20,591 | -5.90% | 5.5천 |
|---|
| 2026.06.09 | ₩22,405 | ₩22,405 | ₩20,741 | ₩21,366 | -4.63% | 9천 |
|---|
| 2026.06.08 | ₩21,573 | ₩22,203 | ₩21,573 | ₩22,072 | +2.31% | 5.3천 |
|---|
| 2026.06.05 | ₩22,270 | ₩23,303 | ₩21,056 | ₩21,197 | -4.82% | 1.2만 |
|---|
| 2026.06.04 | ₩22,270 | ₩23,330 | ₩22,270 | ₩23,129 | +3.86% | 5.2천 |
|---|
| 2026.06.03 | ₩22,525 | ₩23,914 | ₩22,525 | ₩23,282 | +3.36% | 2.5만 |
|---|
| 2026.06.02 | ₩24,216 | ₩24,216 | ₩23,397 | ₩23,910 | -1.26% | 1.4만 |
|---|
| 2026.06.01 | ₩24,135 | ₩24,269 | ₩23,733 | ₩23,753 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩24,585 | ₩24,779 | ₩24,243 | ₩24,481 | -0.42% | 7.2천 |
|---|
| 2026.05.28 | ₩23,733 | ₩25,088 | ₩23,733 | ₩24,975 | +5.23% | 1만 |
|---|
| 2026.05.27 | ₩24,551 | ₩25,208 | ₩24,417 | ₩24,767 | +0.88% | 6.4천 |
|---|
| 2026.05.26 | ₩23,491 | ₩24,350 | ₩23,491 | ₩23,800 | +1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩23,578 | ₩24,102 | ₩23,424 | ₩23,639 | +0.26% | 1.4만 |
|---|
| 2026.05.21 | ₩23,813 | ₩23,813 | ₩22,901 | ₩23,325 | -2.05% | 6.5천 |
|---|
| 2026.05.20 | ₩23,156 | ₩23,672 | ₩22,928 | ₩23,672 | +2.23% | 2.4천 |
|---|
| 2026.05.19 | ₩22,398 | ₩22,969 | ₩22,311 | ₩22,853 | +2.03% | 7천 |
|---|
| 2026.05.18 | ₩24,108 | ₩24,202 | ₩22,592 | ₩23,302 | -3.34% | 7.7천 |
|---|
| 2026.05.15 | ₩24,430 | ₩24,645 | ₩24,088 | ₩24,088 | -1.40% | 8.9천 |
|---|
| 2026.05.14 | ₩25,611 | ₩25,893 | ₩25,363 | ₩25,363 | -0.97% | 2.2만 |
|---|
| 2026.05.13 | ₩26,067 | ₩26,241 | ₩24,793 | ₩25,678 | -1.49% | 2.7만 |
|---|
| 2026.05.12 | ₩26,657 | ₩26,657 | ₩23,961 | ₩25,159 | -5.62% | 3.8만 |
|---|
| 2026.05.11 | ₩24,752 | ₩26,456 | ₩24,430 | ₩26,456 | +6.88% | 2.5만 |
|---|
| 2026.05.08 | ₩24,819 | ₩25,329 | ₩24,511 | ₩24,964 | +0.58% | 1.7만 |
|---|
| 2026.05.07 | ₩23,867 | ₩24,229 | ₩23,558 | ₩24,149 | +1.18% | 4.1만 |
|---|
| 2026.05.06 | ₩19,654 | ₩23,719 | ₩19,654 | ₩22,888 | +16.45% | 12.4만 |
|---|
| 2026.05.05 | ₩18,930 | ₩19,359 | ₩18,782 | ₩18,794 | -0.72% | 9.5천 |
|---|
| 2026.05.04 | ₩18,836 | ₩19,024 | ₩18,514 | ₩18,778 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩18,514 | ₩19,051 | ₩18,259 | ₩18,833 | +1.72% | 1.5만 |
|---|
| 2026.04.30 | ₩17,977 | ₩18,400 | ₩17,669 | ₩18,259 | +1.57% | 4만 |
|---|
| 2026.04.29 | ₩17,950 | ₩17,977 | ₩17,776 | ₩17,977 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩18,132 | ₩18,407 | ₩17,830 | ₩17,934 | -1.09% | 1만 |
|---|
| 2026.04.27 | ₩18,219 | ₩18,407 | ₩17,441 | ₩18,407 | +1.03% | 4.9만 |
|---|
| 2026.04.24 | ₩17,736 | ₩18,460 | ₩17,736 | ₩18,024 | +1.63% | 2.4만 |
|---|
| 2026.04.23 | ₩17,535 | ₩18,447 | ₩17,535 | ₩17,964 | +2.45% | 1.7만 |
|---|
| 2026.04.22 | ₩18,769 | ₩18,769 | ₩18,380 | ₩18,594 | -0.93% | 2.3만 |
|---|
| 2026.04.21 | ₩18,326 | ₩18,930 | ₩18,313 | ₩18,560 | +1.27% | 9.3천 |
|---|
| 2026.04.20 | ₩18,876 | ₩19,185 | ₩18,594 | ₩18,594 | -1.49% | 1.5만 |
|---|
| 2026.04.17 | ₩18,729 | ₩19,695 | ₩18,729 | ₩19,265 | +2.87% | 3.9만 |
|---|
| 2026.04.16 | ₩19,238 | ₩19,238 | ₩18,286 | ₩18,601 | -3.31% | 1.9만 |
|---|
| 2026.04.15 | ₩17,575 | ₩19,030 | ₩17,575 | ₩18,800 | +6.97% | 3.2만 |
|---|
| 2026.04.14 | ₩17,092 | ₩17,709 | ₩17,092 | ₩17,465 | +2.18% | 1.4만 |
|---|
| 2026.04.13 | ₩16,770 | ₩17,092 | ₩16,770 | ₩16,853 | +0.50% | 9.3천 |
|---|
| 2026.04.10 | ₩16,770 | ₩16,837 | ₩16,408 | ₩16,824 | +0.32% | 9.4천 |
|---|
| 2026.04.09 | ₩16,595 | ₩16,636 | ₩16,126 | ₩16,367 | -1.37% | 1.3만 |
|---|
| 2026.04.08 | ₩17,454 | ₩17,454 | ₩16,475 | ₩16,622 | -4.77% | 1.4만 |
|---|
| 2026.04.07 | ₩16,649 | ₩16,870 | ₩16,287 | ₩16,743 | +0.56% | 53.4만 |
|---|
| 2026.04.06 | ₩17,924 | ₩17,924 | ₩16,703 | ₩17,146 | -4.34% | 1.2만 |
|---|
| 2026.04.02 | ₩16,810 | ₩17,883 | ₩16,810 | ₩17,548 | +4.39% | 1.2만 |
|---|
| 2026.04.01 | ₩18,464 | ₩18,514 | ₩18,152 | ₩18,319 | -0.78% | 8.3천 |
|---|
| 2026.03.31 | ₩17,172 | ₩18,272 | ₩17,172 | ₩17,971 | +4.65% | 3.8천 |
|---|
| 2026.03.30 | ₩17,642 | ₩17,946 | ₩17,186 | ₩17,186 | -2.59% | 1.9만 |
|---|
| 2026.03.27 | ₩18,286 | ₩18,286 | ₩17,535 | ₩17,991 | -1.61% | 1.5만 |
|---|
| 2026.03.26 | ₩18,742 | ₩18,796 | ₩18,152 | ₩18,393 | -1.86% | 8.2천 |
|---|
| 2026.03.25 | ₩18,957 | ₩19,386 | ₩18,776 | ₩18,832 | -0.66% | 4.6천 |
|---|
| 2026.03.24 | ₩18,541 | ₩18,836 | ₩18,541 | ₩18,636 | +0.51% | 2.7천 |
|---|
| 2026.03.23 | ₩18,299 | ₩18,782 | ₩18,299 | ₩18,568 | +1.47% | 8.1천 |
|---|
| 2026.03.20 | ₩18,527 | ₩18,527 | ₩17,977 | ₩18,192 | -1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩19,104 | ₩19,104 | ₩18,420 | ₩18,624 | -2.51% | 1.7만 |
|---|
| 2026.03.18 | ₩19,359 | ₩19,708 | ₩19,104 | ₩19,319 | -0.21% | 5.3천 |
|---|
| 2026.03.17 | ₩19,131 | ₩19,520 | ₩19,091 | ₩19,252 | +0.63% | 2.2만 |
|---|
| 2026.03.16 | ₩19,520 | ₩19,788 | ₩19,319 | ₩19,493 | -0.14% | 7.7천 |
|---|
| 2026.03.13 | ₩19,386 | ₩19,581 | ₩19,238 | ₩19,386 | 0.00% | 4.5천 |
|---|
| 2026.03.12 | ₩19,802 | ₩19,802 | ₩19,373 | ₩19,480 | -1.63% | 5.1천 |
|---|
| 2026.03.11 | ₩20,124 | ₩20,124 | ₩19,882 | ₩20,110 | -0.07% | 7.7천 |
|---|
| 2026.03.10 | ₩19,614 | ₩19,896 | ₩19,585 | ₩19,585 | -0.15% | 2.4천 |
|---|
| 2026.03.09 | ₩19,453 | ₩19,508 | ₩18,782 | ₩19,508 | +0.28% | 9.3천 |
|---|
| 2026.03.06 | ₩19,829 | ₩19,829 | ₩19,499 | ₩19,708 | -0.61% | 3.6천 |
|---|
| 2026.03.05 | ₩19,882 | ₩20,151 | ₩19,882 | ₩20,124 | +1.21% | 3.5천 |
|---|
| 2026.03.04 | ₩19,748 | ₩20,151 | ₩19,748 | ₩20,043 | +1.49% | 3.7천 |
|---|
| 2026.03.03 | ₩19,708 | ₩19,708 | ₩19,077 | ₩19,343 | -1.85% | 1.2만 |
|---|
| 2026.03.02 | ₩19,238 | ₩20,097 | ₩19,238 | ₩19,909 | +3.49% | 6.7천 |
|---|
| 2026.02.27 | ₩20,070 | ₩20,070 | ₩19,735 | ₩19,990 | -0.40% | 2.6천 |
|---|
| 2026.02.26 | ₩20,687 | ₩20,687 | ₩20,097 | ₩20,231 | -2.20% | 1.7천 |
|---|
| 2026.02.25 | ₩20,365 | ₩20,808 | ₩20,365 | ₩20,808 | +2.17% | 2.5만 |
|---|
| 2026.02.24 | ₩19,775 | ₩20,298 | ₩19,775 | ₩20,271 | +2.51% | 5천 |
|---|
| 2026.02.23 | ₩20,392 | ₩20,392 | ₩19,547 | ₩20,151 | -1.18% | 1.4만 |
|---|
| 2026.02.20 | ₩20,124 | ₩20,660 | ₩20,124 | ₩20,518 | +1.96% | 2.4천 |
|---|
| 2026.02.19 | ₩20,017 | ₩20,721 | ₩19,990 | ₩20,459 | +2.21% | 2.4만 |
|---|
| 2026.02.18 | ₩20,620 | ₩20,741 | ₩20,446 | ₩20,580 | -0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩20,714 | ₩20,714 | ₩20,003 | ₩20,406 | -1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩20,660 | ₩20,978 | ₩20,660 | ₩20,768 | +0.52% | 2.9천 |
|---|
| 2026.02.12 | ₩21,519 | ₩21,533 | ₩20,775 | ₩20,855 | -3.09% | 4.7천 |
|---|
| 2026.02.11 | ₩21,868 | ₩21,868 | ₩21,157 | ₩21,394 | -2.17% | 8천 |
|---|
| 2026.02.10 | ₩20,969 | ₩21,445 | ₩20,969 | ₩21,264 | +1.41% | 7.3천 |
|---|
| 2026.02.09 | ₩20,714 | ₩21,224 | ₩20,593 | ₩20,929 | +1.04% | 9.4천 |
|---|
| 2026.02.06 | ₩20,245 | ₩20,875 | ₩20,245 | ₩20,634 | +1.92% | 1.1만 |
|---|
| 2026.02.05 | ₩19,601 | ₩20,164 | ₩19,574 | ₩19,909 | +1.57% | 9.5천 |
|---|
| 2026.02.04 | ₩21,291 | ₩21,291 | ₩20,070 | ₩20,432 | -4.03% | 1.7만 |
|---|
| 2026.02.03 | ₩21,573 | ₩21,573 | ₩20,781 | ₩21,157 | -1.93% | 1.3만 |
|---|
| 2026.02.02 | ₩21,117 | ₩21,452 | ₩20,687 | ₩21,211 | +0.44% | 1.3만 |
|---|
| 2026.01.30 | ₩21,439 | ₩22,324 | ₩21,184 | ₩21,787 | +1.63% | 2.6만 |
|---|
| 2026.01.29 | ₩21,720 | ₩21,720 | ₩20,929 | ₩21,035 | -3.16% | 3.2만 |
|---|
| 2026.01.28 | ₩22,109 | ₩22,241 | ₩21,855 | ₩21,855 | -1.15% | 2.4만 |
|---|
| 2026.01.27 | ₩22,109 | ₩22,230 | ₩21,828 | ₩21,855 | -1.15% | 4.1천 |
|---|
| 2026.01.26 | ₩22,673 | ₩22,673 | ₩21,895 | ₩21,895 | -3.43% | 1.8만 |
|---|
| 2026.01.23 | ₩22,807 | ₩22,807 | ₩22,472 | ₩22,592 | -0.94% | 6.5천 |
|---|
| 2026.01.22 | ₩22,284 | ₩22,794 | ₩22,109 | ₩22,759 | +2.13% | 2.7만 |
|---|
| 2026.01.21 | ₩21,506 | ₩22,029 | ₩21,257 | ₩21,948 | +2.06% | 2.1만 |
|---|
| 2026.01.20 | ₩21,841 | ₩22,150 | ₩21,083 | ₩21,331 | -2.33% | 2.9만 |
|---|
| 2026.01.16 | ₩22,673 | ₩22,820 | ₩22,203 | ₩22,332 | -1.50% | 2.6만 |
|---|
| 2026.01.15 | ₩22,405 | ₩22,794 | ₩22,370 | ₩22,370 | -0.16% | 9.2천 |
|---|
| 2026.01.14 | ₩22,606 | ₩22,606 | ₩22,163 | ₩22,324 | -1.25% | 1.1만 |
|---|
| 2026.01.13 | ₩23,075 | ₩23,102 | ₩22,700 | ₩22,794 | -1.22% | 2.6만 |
|---|
| 2026.01.12 | ₩22,659 | ₩23,370 | ₩22,512 | ₩23,089 | +1.89% | 2.6만 |
|---|
| 2026.01.09 | ₩22,472 | ₩23,062 | ₩22,284 | ₩22,928 | +2.03% | 2.7만 |
|---|
| 2026.01.08 | ₩22,096 | ₩22,337 | ₩21,922 | ₩22,190 | +0.43% | 6.2천 |
|---|
| 2026.01.07 | ₩22,807 | ₩22,807 | ₩22,305 | ₩22,305 | -2.20% | 2.1만 |
|---|
| 2026.01.06 | ₩23,022 | ₩23,022 | ₩22,136 | ₩22,485 | -2.33% | 3.2만 |
|---|
| 2026.01.05 | ₩23,075 | ₩23,867 | ₩22,807 | ₩23,173 | +0.42% | 4.2만 |
|---|
| 2026.01.02 | ₩23,599 | ₩23,599 | ₩22,341 | ₩22,498 | -4.66% | 8.4만 |
|---|
| 2025.12.31 | ₩23,303 | ₩23,411 | ₩23,128 | ₩23,142 | -0.69% | 4.3만 |
|---|
| 2025.12.30 | ₩23,867 | ₩23,974 | ₩23,236 | ₩23,558 | -1.29% | 12.9만 |
|---|
| 2025.12.29 | ₩24,538 | ₩24,538 | ₩23,672 | ₩23,853 | -2.79% | 1.2만 |
|---|
| 2025.12.26 | ₩25,208 | ₩25,329 | ₩24,551 | ₩24,590 | -2.45% | 1.4만 |
|---|
| 2025.12.24 | ₩25,195 | ₩25,463 | ₩24,565 | ₩25,195 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩25,302 | ₩25,423 | ₩24,752 | ₩24,752 | -2.17% | 8.2만 |
|---|
| 2025.12.22 | ₩34,278 | ₩35,150 | ₩34,003 | ₩34,152 | -0.37% | 2.9만 |
|---|
| 2025.12.19 | ₩33,915 | ₩34,016 | ₩32,627 | ₩33,530 | -1.14% | 4.3만 |
|---|
| 2025.12.18 | ₩33,105 | ₩34,345 | ₩33,105 | ₩33,781 | +2.04% | 2.5만 |
|---|
| 2025.12.17 | ₩34,237 | ₩34,533 | ₩31,790 | ₩32,064 | -6.35% | 1.8만 |
|---|
| 2025.12.16 | ₩32,010 | ₩34,372 | ₩32,010 | ₩34,296 | +7.14% | 7.7천 |
|---|
| 2025.12.15 | ₩32,721 | ₩33,325 | ₩32,721 | ₩32,987 | +0.81% | 1.1만 |
|---|
| 2025.12.12 | ₩31,702 | ₩32,311 | ₩31,259 | ₩32,118 | +1.31% | 9.8천 |
|---|
| 2025.12.11 | ₩31,729 | ₩31,863 | ₩31,062 | ₩31,863 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩31,903 | ₩32,882 | ₩31,525 | ₩32,471 | +1.78% | 1.1만 |
|---|
| 2025.12.09 | ₩31,286 | ₩32,386 | ₩31,212 | ₩31,903 | +1.97% | 6.5천 |
|---|
| 2025.12.08 | ₩32,185 | ₩32,238 | ₩31,004 | ₩31,232 | -2.96% | 9.4천 |
|---|
| 2025.12.05 | ₩32,856 | ₩32,964 | ₩32,453 | ₩32,748 | -0.33% | 1.2만 |
|---|
| 2025.12.04 | ₩32,399 | ₩32,735 | ₩32,064 | ₩32,666 | +0.82% | 1.2만 |
|---|
| 2025.12.03 | ₩30,991 | ₩32,292 | ₩30,991 | ₩32,238 | +4.03% | 2만 |
|---|
| 2025.12.02 | ₩31,246 | ₩31,246 | ₩30,789 | ₩30,842 | -1.29% | 5천 |
|---|
| 2025.12.01 | ₩30,696 | ₩31,366 | ₩30,643 | ₩30,890 | +0.63% | 9.3천 |
|---|
| 2025.11.28 | ₩30,883 | ₩31,266 | ₩30,816 | ₩31,156 | +0.88% | 7.6천 |
|---|
| 2025.11.26 | ₩30,857 | ₩31,011 | ₩30,266 | ₩30,890 | +0.11% | 2.5만 |
|---|
| 2025.11.25 | ₩30,481 | ₩30,932 | ₩29,609 | ₩30,932 | +1.48% | 1.9만 |
|---|
| 2025.11.24 | ₩28,844 | ₩30,883 | ₩28,844 | ₩30,659 | +6.29% | 2.9만 |
|---|
| 2025.11.21 | ₩29,206 | ₩29,703 | ₩27,905 | ₩28,210 | -3.41% | 4만 |
|---|
| 2025.11.20 | ₩30,696 | ₩31,460 | ₩29,452 | ₩29,452 | -4.05% | 6.1천 |
|---|
| 2025.11.19 | ₩30,347 | ₩30,441 | ₩29,798 | ₩30,009 | -1.11% | 6.1천 |
|---|
| 2025.11.18 | ₩30,052 | ₩30,468 | ₩29,448 | ₩29,985 | -0.22% | 1.7만 |
|---|
| 2025.11.17 | ₩30,065 | ₩31,299 | ₩30,065 | ₩30,335 | +0.90% | 4만 |
|---|
| 2025.11.14 | ₩29,421 | ₩30,722 | ₩29,408 | ₩30,221 | +2.72% | 2.1만 |
|---|
| 2025.11.13 | ₩31,796 | ₩31,796 | ₩29,515 | ₩30,199 | -5.02% | 4.7만 |
|---|
| 2025.11.12 | ₩33,526 | ₩33,526 | ₩32,198 | ₩32,367 | -3.46% | 1.1만 |
|---|
| 2025.11.11 | ₩33,017 | ₩33,030 | ₩32,547 | ₩33,030 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩33,419 | ₩33,781 | ₩32,849 | ₩33,501 | +0.24% | 6.5만 |
|---|
| 2025.11.07 | ₩34,465 | ₩34,465 | ₩31,916 | ₩32,646 | -5.28% | 4만 |
|---|
| 2025.11.06 | ₩38,235 | ₩38,235 | ₩36,049 | ₩36,827 | -3.68% | 5.3만 |
|---|
| 2025.11.05 | ₩37,565 | ₩38,504 | ₩36,558 | ₩38,174 | +1.62% | 1.1만 |
|---|
| 2025.11.04 | ₩37,766 | ₩38,276 | ₩36,762 | ₩36,778 | -2.61% | 2.2만 |
|---|
| 2025.11.03 | ₩37,994 | ₩39,523 | ₩37,994 | ₩38,937 | +2.48% | 1.9만 |
|---|
| 2025.10.31 | ₩37,457 | ₩38,038 | ₩36,867 | ₩37,887 | +1.15% | 1.1만 |
|---|
| 2025.10.30 | ₩38,101 | ₩38,101 | ₩36,703 | ₩36,703 | -3.67% | 1.3만 |
|---|
| 2025.10.29 | ₩39,510 | ₩39,624 | ₩37,940 | ₩38,534 | -2.47% | 1.1만 |
|---|
| 2025.10.28 | ₩38,906 | ₩39,398 | ₩38,399 | ₩38,886 | -0.05% | 2.2만 |
|---|
| 2025.10.27 | ₩36,974 | ₩38,392 | ₩36,974 | ₩38,187 | +3.28% | 8.8천 |
|---|
| 2025.10.24 | ₩36,894 | ₩37,269 | ₩36,089 | ₩36,129 | -2.07% | 1.4만 |
|---|
| 2025.10.23 | ₩36,599 | ₩37,846 | ₩34,962 | ₩37,782 | +3.23% | 2.9만 |
|---|
| 2025.10.22 | ₩37,712 | ₩37,712 | ₩35,981 | ₩37,138 | -1.52% | 2만 |
|---|
| 2025.10.21 | ₩38,074 | ₩38,548 | ₩37,900 | ₩37,921 | -0.40% | 1.8만 |
|---|
| 2025.10.20 | ₩37,873 | ₩38,893 | ₩37,699 | ₩38,540 | +1.76% | 7.6천 |
|---|
| 2025.10.17 | ₩36,411 | ₩37,578 | ₩36,411 | ₩37,484 | +2.95% | 1.3만 |
|---|
| 2025.10.16 | ₩37,940 | ₩37,940 | ₩36,625 | ₩36,870 | -2.82% | 6.2천 |
|---|
| 2025.10.15 | ₩37,122 | ₩37,980 | ₩36,733 | ₩37,267 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩36,116 | ₩37,336 | ₩35,865 | ₩36,706 | +1.63% | 2만 |
|---|
| 2025.10.13 | ₩37,149 | ₩37,605 | ₩36,330 | ₩37,605 | +1.23% | 2.5만 |
|---|
| 2025.10.10 | ₩37,269 | ₩37,503 | ₩35,914 | ₩36,130 | -3.06% | 2.2만 |
|---|