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 | ₩18,820 | ₩19,521 | ₩18,820 | ₩19,293 | +2.51% | 6.5천 |
| 2026.10.08 | ₩18,954 | ₩18,954 | ₩18,907 | ₩18,907 | -0.25% | 400 |
| 2026.10.07 | ₩19,001 | ₩19,119 | ₩18,947 | ₩19,119 | +0.63% | 2.4천 |
| 2026.10.06 | ₩19,468 | ₩19,468 | ₩19,181 | ₩19,298 | -0.87% | 1.4천 |
| 2026.10.05 | ₩18,687 | ₩19,165 | ₩18,687 | ₩19,165 | +2.56% | 5.1천 |
| 2026.10.02 | ₩18,380 | ₩18,941 | ₩18,380 | ₩18,712 | +1.81% | 3천 |
| 2026.10.01 | ₩17,899 | ₩18,040 | ₩17,898 | ₩17,898 | -0.01% | 600 |
| 2026.09.30 | ₩17,272 | ₩17,993 | ₩17,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,879 |
| +3.52% |
| 6.7천 |
| 2026.09.29 | ₩17,632 | ₩17,913 | ₩17,632 | ₩17,845 | +1.20% | 1.3만 |
|---|
| 2026.09.28 | ₩20,022 | ₩20,022 | ₩17,979 | ₩18,086 | -9.67% | 9.6천 |
|---|
| 2026.09.25 | ₩19,014 | ₩19,014 | ₩18,921 | ₩18,941 | -0.39% | 1.2천 |
|---|
| 2026.09.24 | ₩17,406 | ₩19,421 | ₩17,406 | ₩19,260 | +10.65% | 1.1천 |
|---|
| 2026.09.23 | ₩19,675 | ₩19,675 | ₩19,177 | ₩19,293 | -1.94% | 9.2천 |
|---|
| 2026.09.22 | ₩19,513 | ₩19,513 | ₩19,207 | ₩19,381 | -0.68% | 2.4천 |
|---|
| 2026.09.21 | ₩19,154 | ₩19,261 | ₩18,914 | ₩19,170 | +0.08% | 2.1만 |
|---|
| 2026.09.18 | ₩18,300 | ₩18,520 | ₩18,300 | ₩18,520 | +1.20% | 800 |
|---|
| 2026.09.17 | ₩18,420 | ₩18,668 | ₩18,420 | ₩18,668 | +1.35% | 4.6천 |
|---|
| 2026.09.16 | ₩18,409 | ₩18,409 | ₩18,161 | ₩18,161 | -1.35% | 400 |
|---|
| 2026.09.15 | ₩17,659 | ₩18,260 | ₩17,659 | ₩18,092 | +2.45% | 2.8천 |
|---|
| 2026.09.14 | ₩18,266 | ₩18,433 | ₩18,140 | ₩18,258 | -0.04% | 1.3천 |
|---|
| 2026.09.11 | ₩18,527 | ₩18,646 | ₩18,487 | ₩18,646 | +0.64% | 8.9천 |
|---|
| 2026.09.10 | ₩18,794 | ₩18,803 | ₩18,531 | ₩18,531 | -1.40% | 1.1천 |
|---|
| 2026.09.09 | ₩18,580 | ₩18,954 | ₩18,580 | ₩18,794 | +1.15% | 2.2천 |
|---|
| 2026.09.08 | ₩18,073 | ₩18,814 | ₩18,073 | ₩18,814 | +4.10% | 3.1천 |
|---|
| 2026.09.04 | ₩18,507 | ₩18,507 | ₩17,890 | ₩18,134 | -2.01% | 2.7천 |
|---|
| 2026.09.03 | ₩18,500 | ₩19,768 | ₩18,500 | ₩19,277 | +4.20% | 5.8천 |
|---|
| 2026.09.02 | ₩19,021 | ₩19,021 | ₩18,013 | ₩18,206 | -4.28% | 3.3천 |
|---|
| 2026.09.01 | ₩18,006 | ₩18,340 | ₩18,006 | ₩18,327 | +1.78% | 1.7천 |
|---|
| 2026.08.31 | ₩18,393 | ₩18,887 | ₩18,393 | ₩18,887 | +2.69% | 3.6천 |
|---|
| 2026.08.28 | ₩17,953 | ₩17,953 | ₩17,886 | ₩17,935 | -0.10% | 800 |
|---|
| 2026.08.27 | ₩18,020 | ₩18,254 | ₩17,966 | ₩18,254 | +1.30% | 2천 |
|---|
| 2026.08.26 | ₩17,652 | ₩17,739 | ₩17,652 | ₩17,718 | +0.37% | 900 |
|---|
| 2026.08.25 | ₩18,033 | ₩18,407 | ₩17,526 | ₩18,020 | -0.07% | 3.6천 |
|---|
| 2026.08.24 | ₩18,073 | ₩18,407 | ₩17,996 | ₩17,996 | -0.43% | 2.5천 |
|---|
| 2026.08.21 | ₩17,939 | ₩18,962 | ₩17,939 | ₩18,716 | +4.33% | 1.1천 |
|---|
| 2026.08.20 | ₩17,646 | ₩17,719 | ₩17,646 | ₩17,719 | +0.42% | 900 |
|---|
| 2026.08.19 | ₩18,013 | ₩18,180 | ₩18,013 | ₩18,112 | +0.55% | 2천 |
|---|
| 2026.08.18 | ₩17,379 | ₩17,459 | ₩17,339 | ₩17,348 | -0.18% | 4.6천 |
|---|
| 2026.08.17 | ₩17,659 | ₩17,966 | ₩17,602 | ₩17,602 | -0.33% | 4.3천 |
|---|
| 2026.08.14 | ₩18,233 | ₩18,307 | ₩17,713 | ₩17,763 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩17,152 | ₩17,846 | ₩17,099 | ₩17,782 | +3.67% | 5.7천 |
|---|
| 2026.08.12 | ₩17,707 | ₩17,707 | ₩16,805 | ₩17,052 | -3.70% | 7.3천 |
|---|
| 2026.08.11 | ₩17,686 | ₩17,686 | ₩17,153 | ₩17,319 | -2.08% | 9.9천 |
|---|
| 2026.08.10 | ₩17,018 | ₩17,303 | ₩17,018 | ₩17,303 | +1.67% | 9.8천 |
|---|
| 2026.08.07 | ₩17,032 | ₩17,486 | ₩17,005 | ₩17,207 | +1.03% | 1.3만 |
|---|
| 2026.08.06 | ₩16,671 | ₩16,805 | ₩16,418 | ₩16,697 | +0.15% | 6.4천 |
|---|
| 2026.08.05 | ₩17,345 | ₩17,345 | ₩16,725 | ₩16,954 | -2.25% | 8.5천 |
|---|
| 2026.08.04 | ₩16,731 | ₩17,512 | ₩16,645 | ₩17,303 | +3.41% | 7.9천 |
|---|
| 2026.08.03 | ₩16,151 | ₩16,832 | ₩16,151 | ₩16,511 | +2.23% | 5.1천 |
|---|
| 2026.07.31 | ₩15,470 | ₩16,218 | ₩15,470 | ₩16,151 | +4.40% | 1.1만 |
|---|
| 2026.07.30 | ₩15,844 | ₩15,937 | ₩15,844 | ₩15,869 | +0.16% | 1.8천 |
|---|
| 2026.07.29 | ₩15,577 | ₩15,790 | ₩15,385 | ₩15,385 | -1.23% | 9.4천 |
|---|
| 2026.07.28 | ₩16,151 | ₩16,151 | ₩15,617 | ₩15,774 | -2.33% | 5.7천 |
|---|
| 2026.07.27 | ₩16,952 | ₩16,952 | ₩15,590 | ₩15,901 | -6.20% | 2만 |
|---|
| 2026.07.24 | ₩16,685 | ₩16,685 | ₩15,897 | ₩16,103 | -3.49% | 2만 |
|---|
| 2026.07.23 | ₩17,846 | ₩18,487 | ₩16,478 | ₩16,625 | -6.84% | 2.1만 |
|---|
| 2026.07.22 | ₩19,408 | ₩19,595 | ₩19,290 | ₩19,290 | -0.61% | 6.9천 |
|---|
| 2026.07.21 | ₩19,474 | ₩19,855 | ₩19,434 | ₩19,611 | +0.70% | 1.4천 |
|---|
| 2026.07.20 | ₩19,368 | ₩19,421 | ₩19,154 | ₩19,194 | -0.90% | 2천 |
|---|
| 2026.07.17 | ₩19,708 | ₩19,906 | ₩19,708 | ₩19,791 | +0.42% | 3.4천 |
|---|
| 2026.07.16 | ₩20,275 | ₩20,462 | ₩20,195 | ₩20,213 | -0.31% | 3.5천 |
|---|
| 2026.07.15 | ₩20,976 | ₩20,976 | ₩20,622 | ₩20,787 | -0.90% | 2.3천 |
|---|
| 2026.07.14 | ₩20,729 | ₩20,885 | ₩20,716 | ₩20,885 | +0.75% | 700 |
|---|
| 2026.07.13 | ₩20,783 | ₩20,933 | ₩20,638 | ₩20,638 | -0.69% | 2.8천 |
|---|
| 2026.07.10 | ₩20,783 | ₩21,770 | ₩20,783 | ₩21,573 | +3.80% | 3.2천 |
|---|
| 2026.07.09 | ₩20,580 | ₩21,477 | ₩20,580 | ₩21,287 | +3.44% | 6.1천 |
|---|
| 2026.07.08 | ₩20,629 | ₩20,736 | ₩20,489 | ₩20,736 | +0.52% | 1.9천 |
|---|
| 2026.07.07 | ₩21,657 | ₩21,657 | ₩21,103 | ₩21,103 | -2.56% | 1.2천 |
|---|
| 2026.07.06 | ₩20,622 | ₩22,008 | ₩20,342 | ₩22,008 | +6.72% | 2만 |
|---|
| 2026.07.02 | ₩21,904 | ₩21,904 | ₩20,569 | ₩20,641 | -5.76% | 4만 |
|---|
| 2026.07.01 | ₩21,704 | ₩22,711 | ₩21,704 | ₩22,386 | +3.14% | 2.4천 |
|---|
| 2026.06.30 | ₩21,724 | ₩22,297 | ₩21,704 | ₩22,223 | +2.30% | 2.4천 |
|---|
| 2026.06.29 | ₩19,194 | ₩21,810 | ₩19,194 | ₩21,661 | +12.85% | 7.5천 |
|---|
| 2026.06.26 | ₩19,581 | ₩20,155 | ₩19,581 | ₩19,931 | +1.79% | 3.8천 |
|---|
| 2026.06.25 | ₩19,895 | ₩19,895 | ₩19,461 | ₩19,641 | -1.27% | 9.2천 |
|---|
| 2026.06.24 | ₩20,556 | ₩20,556 | ₩19,555 | ₩19,788 | -3.73% | 3.1천 |
|---|
| 2026.06.23 | ₩21,517 | ₩21,517 | ₩20,035 | ₩20,198 | -6.13% | 2.4천 |
|---|
| 2026.06.22 | ₩20,676 | ₩22,251 | ₩20,676 | ₩21,671 | +4.82% | 1.3만 |
|---|
| 2026.06.18 | ₩20,849 | ₩21,643 | ₩20,742 | ₩21,643 | +3.81% | 1.4만 |
|---|
| 2026.06.17 | ₩21,597 | ₩21,663 | ₩21,065 | ₩21,176 | -1.95% | 4.9천 |
|---|
| 2026.06.16 | ₩21,290 | ₩22,257 | ₩21,290 | ₩21,802 | +2.41% | 9천 |
|---|
| 2026.06.15 | ₩21,717 | ₩22,424 | ₩21,717 | ₩22,211 | +2.27% | 1만 |
|---|
| 2026.06.12 | ₩22,464 | ₩22,464 | ₩20,809 | ₩21,690 | -3.45% | 9.2천 |
|---|
| 2026.06.11 | ₩20,462 | ₩21,637 | ₩20,462 | ₩21,399 | +4.58% | 7.4천 |
|---|
| 2026.06.10 | ₩21,770 | ₩21,770 | ₩20,355 | ₩20,486 | -5.90% | 5.5천 |
|---|
| 2026.06.09 | ₩22,291 | ₩22,291 | ₩20,636 | ₩21,258 | -4.63% | 9천 |
|---|
| 2026.06.08 | ₩21,463 | ₩22,091 | ₩21,463 | ₩21,960 | +2.31% | 5.3천 |
|---|
| 2026.06.05 | ₩22,157 | ₩23,185 | ₩20,949 | ₩21,090 | -4.82% | 1.2만 |
|---|
| 2026.06.04 | ₩22,157 | ₩23,212 | ₩22,157 | ₩23,012 | +3.86% | 5.2천 |
|---|
| 2026.06.03 | ₩22,411 | ₩23,792 | ₩22,411 | ₩23,164 | +3.36% | 2.5만 |
|---|
| 2026.06.02 | ₩24,093 | ₩24,093 | ₩23,279 | ₩23,788 | -1.26% | 1.4만 |
|---|
| 2026.06.01 | ₩24,013 | ₩24,146 | ₩23,612 | ₩23,632 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩24,460 | ₩24,653 | ₩24,119 | ₩24,357 | -0.42% | 7.2천 |
|---|
| 2026.05.28 | ₩23,612 | ₩24,960 | ₩23,612 | ₩24,848 | +5.23% | 1만 |
|---|
| 2026.05.27 | ₩24,426 | ₩25,081 | ₩24,293 | ₩24,641 | +0.88% | 6.4천 |
|---|
| 2026.05.26 | ₩23,372 | ₩24,226 | ₩23,372 | ₩23,679 | +1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩23,459 | ₩23,979 | ₩23,305 | ₩23,519 | +0.26% | 1.4만 |
|---|
| 2026.05.21 | ₩23,692 | ₩23,692 | ₩22,785 | ₩23,206 | -2.05% | 6.5천 |
|---|
| 2026.05.20 | ₩23,038 | ₩23,552 | ₩22,811 | ₩23,552 | +2.23% | 2.4천 |
|---|
| 2026.05.19 | ₩22,284 | ₩22,853 | ₩22,197 | ₩22,737 | +2.03% | 7천 |
|---|
| 2026.05.18 | ₩23,986 | ₩24,079 | ₩22,478 | ₩23,184 | -3.34% | 7.7천 |
|---|
| 2026.05.15 | ₩24,306 | ₩24,520 | ₩23,966 | ₩23,966 | -1.40% | 8.9천 |
|---|
| 2026.05.14 | ₩25,481 | ₩25,761 | ₩25,234 | ₩25,234 | -0.97% | 2.2만 |
|---|
| 2026.05.13 | ₩25,935 | ₩26,108 | ₩24,667 | ₩25,548 | -1.49% | 2.7만 |
|---|
| 2026.05.12 | ₩26,522 | ₩26,522 | ₩23,839 | ₩25,031 | -5.62% | 3.8만 |
|---|
| 2026.05.11 | ₩24,627 | ₩26,322 | ₩24,306 | ₩26,322 | +6.88% | 2.5만 |
|---|
| 2026.05.08 | ₩24,693 | ₩25,201 | ₩24,386 | ₩24,838 | +0.58% | 1.7만 |
|---|
| 2026.05.07 | ₩23,746 | ₩24,106 | ₩23,439 | ₩24,026 | +1.18% | 4.1만 |
|---|
| 2026.05.06 | ₩19,555 | ₩23,599 | ₩19,555 | ₩22,771 | +16.45% | 12.4만 |
|---|
| 2026.05.05 | ₩18,834 | ₩19,261 | ₩18,687 | ₩18,699 | -0.72% | 9.5천 |
|---|
| 2026.05.04 | ₩18,740 | ₩18,927 | ₩18,420 | ₩18,683 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩18,420 | ₩18,954 | ₩18,166 | ₩18,738 | +1.72% | 1.5만 |
|---|
| 2026.04.30 | ₩17,886 | ₩18,307 | ₩17,579 | ₩18,166 | +1.57% | 4만 |
|---|
| 2026.04.29 | ₩17,859 | ₩17,886 | ₩17,686 | ₩17,886 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩18,040 | ₩18,313 | ₩17,739 | ₩17,843 | -1.09% | 1만 |
|---|
| 2026.04.27 | ₩18,126 | ₩18,313 | ₩17,352 | ₩18,313 | +1.03% | 4.9만 |
|---|
| 2026.04.24 | ₩17,646 | ₩18,367 | ₩17,646 | ₩17,933 | +1.63% | 2.4만 |
|---|
| 2026.04.23 | ₩17,446 | ₩18,353 | ₩17,446 | ₩17,873 | +2.45% | 1.7만 |
|---|
| 2026.04.22 | ₩18,674 | ₩18,674 | ₩18,286 | ₩18,500 | -0.93% | 2.3만 |
|---|
| 2026.04.21 | ₩18,233 | ₩18,834 | ₩18,220 | ₩18,465 | +1.27% | 9.3천 |
|---|
| 2026.04.20 | ₩18,780 | ₩19,087 | ₩18,500 | ₩18,500 | -1.49% | 1.5만 |
|---|
| 2026.04.17 | ₩18,634 | ₩19,595 | ₩18,634 | ₩19,167 | +2.87% | 3.9만 |
|---|
| 2026.04.16 | ₩19,141 | ₩19,141 | ₩18,193 | ₩18,507 | -3.31% | 1.9만 |
|---|
| 2026.04.15 | ₩17,486 | ₩18,934 | ₩17,486 | ₩18,704 | +6.97% | 3.2만 |
|---|
| 2026.04.14 | ₩17,005 | ₩17,619 | ₩17,005 | ₩17,376 | +2.18% | 1.4만 |
|---|
| 2026.04.13 | ₩16,685 | ₩17,005 | ₩16,685 | ₩16,768 | +0.50% | 9.3천 |
|---|
| 2026.04.10 | ₩16,685 | ₩16,751 | ₩16,324 | ₩16,738 | +0.32% | 9.4천 |
|---|
| 2026.04.09 | ₩16,511 | ₩16,551 | ₩16,044 | ₩16,284 | -1.37% | 1.3만 |
|---|
| 2026.04.08 | ₩17,365 | ₩17,365 | ₩16,391 | ₩16,538 | -4.77% | 1.4만 |
|---|
| 2026.04.07 | ₩16,565 | ₩16,785 | ₩16,204 | ₩16,658 | +0.56% | 53.4만 |
|---|
| 2026.04.06 | ₩17,833 | ₩17,833 | ₩16,618 | ₩17,058 | -4.34% | 1.2만 |
|---|
| 2026.04.02 | ₩16,725 | ₩17,793 | ₩16,725 | ₩17,459 | +4.39% | 1.2만 |
|---|
| 2026.04.01 | ₩18,371 | ₩18,420 | ₩18,060 | ₩18,226 | -0.78% | 8.3천 |
|---|
| 2026.03.31 | ₩17,085 | ₩18,180 | ₩17,085 | ₩17,879 | +4.65% | 3.8천 |
|---|
| 2026.03.30 | ₩17,552 | ₩17,855 | ₩17,099 | ₩17,099 | -2.59% | 1.9만 |
|---|
| 2026.03.27 | ₩18,193 | ₩18,193 | ₩17,446 | ₩17,899 | -1.61% | 1.5만 |
|---|
| 2026.03.26 | ₩18,647 | ₩18,700 | ₩18,060 | ₩18,300 | -1.86% | 8.2천 |
|---|
| 2026.03.25 | ₩18,860 | ₩19,288 | ₩18,680 | ₩18,736 | -0.66% | 4.6천 |
|---|
| 2026.03.24 | ₩18,447 | ₩18,740 | ₩18,447 | ₩18,541 | +0.51% | 2.7천 |
|---|
| 2026.03.23 | ₩18,206 | ₩18,687 | ₩18,206 | ₩18,473 | +1.47% | 8.1천 |
|---|
| 2026.03.20 | ₩18,433 | ₩18,433 | ₩17,886 | ₩18,100 | -1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩19,007 | ₩19,007 | ₩18,327 | ₩18,529 | -2.51% | 1.7만 |
|---|
| 2026.03.18 | ₩19,261 | ₩19,608 | ₩19,007 | ₩19,221 | -0.21% | 5.3천 |
|---|
| 2026.03.17 | ₩19,034 | ₩19,421 | ₩18,994 | ₩19,154 | +0.63% | 2.2만 |
|---|
| 2026.03.16 | ₩19,421 | ₩19,688 | ₩19,221 | ₩19,394 | -0.14% | 7.7천 |
|---|
| 2026.03.13 | ₩19,288 | ₩19,481 | ₩19,141 | ₩19,288 | 0.00% | 4.5천 |
|---|
| 2026.03.12 | ₩19,701 | ₩19,701 | ₩19,274 | ₩19,381 | -1.63% | 5.1천 |
|---|
| 2026.03.11 | ₩20,022 | ₩20,022 | ₩19,781 | ₩20,008 | -0.07% | 7.7천 |
|---|
| 2026.03.10 | ₩19,514 | ₩19,795 | ₩19,485 | ₩19,485 | -0.15% | 2.4천 |
|---|
| 2026.03.09 | ₩19,354 | ₩19,409 | ₩18,687 | ₩19,409 | +0.28% | 9.3천 |
|---|
| 2026.03.06 | ₩19,728 | ₩19,728 | ₩19,400 | ₩19,608 | -0.61% | 3.6천 |
|---|
| 2026.03.05 | ₩19,781 | ₩20,048 | ₩19,781 | ₩20,022 | +1.21% | 3.5천 |
|---|
| 2026.03.04 | ₩19,648 | ₩20,048 | ₩19,648 | ₩19,942 | +1.49% | 3.7천 |
|---|
| 2026.03.03 | ₩19,608 | ₩19,608 | ₩18,981 | ₩19,245 | -1.85% | 1.2만 |
|---|
| 2026.03.02 | ₩19,141 | ₩19,995 | ₩19,141 | ₩19,808 | +3.49% | 6.7천 |
|---|
| 2026.02.27 | ₩19,968 | ₩19,968 | ₩19,635 | ₩19,888 | -0.40% | 2.6천 |
|---|
| 2026.02.26 | ₩20,582 | ₩20,582 | ₩19,995 | ₩20,128 | -2.20% | 1.7천 |
|---|
| 2026.02.25 | ₩20,262 | ₩20,702 | ₩20,262 | ₩20,702 | +2.17% | 2.5만 |
|---|
| 2026.02.24 | ₩19,675 | ₩20,195 | ₩19,675 | ₩20,169 | +2.51% | 5천 |
|---|
| 2026.02.23 | ₩20,289 | ₩20,289 | ₩19,448 | ₩20,048 | -1.18% | 1.4만 |
|---|
| 2026.02.20 | ₩20,022 | ₩20,556 | ₩20,022 | ₩20,414 | +1.96% | 2.4천 |
|---|
| 2026.02.19 | ₩19,915 | ₩20,616 | ₩19,888 | ₩20,355 | +2.21% | 2.4만 |
|---|
| 2026.02.18 | ₩20,516 | ₩20,636 | ₩20,342 | ₩20,476 | -0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩20,609 | ₩20,609 | ₩19,902 | ₩20,302 | -1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩20,556 | ₩20,872 | ₩20,556 | ₩20,662 | +0.52% | 2.9천 |
|---|
| 2026.02.12 | ₩21,410 | ₩21,423 | ₩20,669 | ₩20,749 | -3.09% | 4.7천 |
|---|
| 2026.02.11 | ₩21,757 | ₩21,757 | ₩21,049 | ₩21,286 | -2.17% | 8천 |
|---|
| 2026.02.10 | ₩20,863 | ₩21,336 | ₩20,863 | ₩21,156 | +1.41% | 7.3천 |
|---|
| 2026.02.09 | ₩20,609 | ₩21,116 | ₩20,489 | ₩20,823 | +1.04% | 9.4천 |
|---|
| 2026.02.06 | ₩20,142 | ₩20,769 | ₩20,142 | ₩20,529 | +1.92% | 1.1만 |
|---|
| 2026.02.05 | ₩19,501 | ₩20,062 | ₩19,474 | ₩19,808 | +1.57% | 9.5천 |
|---|
| 2026.02.04 | ₩21,183 | ₩21,183 | ₩19,968 | ₩20,329 | -4.03% | 1.7만 |
|---|
| 2026.02.03 | ₩21,463 | ₩21,463 | ₩20,676 | ₩21,049 | -1.93% | 1.3만 |
|---|
| 2026.02.02 | ₩21,009 | ₩21,343 | ₩20,582 | ₩21,103 | +0.44% | 1.3만 |
|---|
| 2026.01.30 | ₩21,330 | ₩22,211 | ₩21,076 | ₩21,677 | +1.63% | 2.6만 |
|---|
| 2026.01.29 | ₩21,610 | ₩21,610 | ₩20,823 | ₩20,928 | -3.16% | 3.2만 |
|---|
| 2026.01.28 | ₩21,997 | ₩22,128 | ₩21,744 | ₩21,744 | -1.15% | 2.4만 |
|---|
| 2026.01.27 | ₩21,997 | ₩22,117 | ₩21,717 | ₩21,744 | -1.15% | 4.1천 |
|---|
| 2026.01.26 | ₩22,558 | ₩22,558 | ₩21,784 | ₩21,784 | -3.43% | 1.8만 |
|---|
| 2026.01.23 | ₩22,691 | ₩22,691 | ₩22,358 | ₩22,478 | -0.94% | 6.5천 |
|---|
| 2026.01.22 | ₩22,171 | ₩22,678 | ₩21,997 | ₩22,643 | +2.13% | 2.7만 |
|---|
| 2026.01.21 | ₩21,397 | ₩21,917 | ₩21,150 | ₩21,837 | +2.06% | 2.1만 |
|---|
| 2026.01.20 | ₩21,730 | ₩22,037 | ₩20,976 | ₩21,223 | -2.33% | 2.9만 |
|---|
| 2026.01.16 | ₩22,558 | ₩22,705 | ₩22,091 | ₩22,219 | -1.50% | 2.6만 |
|---|
| 2026.01.15 | ₩22,291 | ₩22,678 | ₩22,256 | ₩22,256 | -0.16% | 9.2천 |
|---|
| 2026.01.14 | ₩22,491 | ₩22,491 | ₩22,051 | ₩22,211 | -1.25% | 1.1만 |
|---|
| 2026.01.13 | ₩22,958 | ₩22,985 | ₩22,584 | ₩22,678 | -1.22% | 2.6만 |
|---|
| 2026.01.12 | ₩22,544 | ₩23,252 | ₩22,398 | ₩22,972 | +1.89% | 2.6만 |
|---|
| 2026.01.09 | ₩22,358 | ₩22,945 | ₩22,171 | ₩22,811 | +2.03% | 2.7만 |
|---|
| 2026.01.08 | ₩21,984 | ₩22,224 | ₩21,810 | ₩22,077 | +0.43% | 6.2천 |
|---|
| 2026.01.07 | ₩22,691 | ₩22,691 | ₩22,192 | ₩22,192 | -2.20% | 2.1만 |
|---|
| 2026.01.06 | ₩22,905 | ₩22,905 | ₩22,024 | ₩22,371 | -2.33% | 3.2만 |
|---|
| 2026.01.05 | ₩22,958 | ₩23,746 | ₩22,691 | ₩23,056 | +0.42% | 4.2만 |
|---|
| 2026.01.02 | ₩23,479 | ₩23,479 | ₩22,228 | ₩22,384 | -4.66% | 8.4만 |
|---|
| 2025.12.31 | ₩23,185 | ₩23,292 | ₩23,010 | ₩23,025 | -0.69% | 4.3만 |
|---|
| 2025.12.30 | ₩23,746 | ₩23,853 | ₩23,118 | ₩23,439 | -1.29% | 12.9만 |
|---|
| 2025.12.29 | ₩24,413 | ₩24,413 | ₩23,552 | ₩23,732 | -2.79% | 1.2만 |
|---|
| 2025.12.26 | ₩25,081 | ₩25,201 | ₩24,426 | ₩24,465 | -2.45% | 1.4만 |
|---|
| 2025.12.24 | ₩25,067 | ₩25,334 | ₩24,440 | ₩25,067 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩25,174 | ₩25,294 | ₩24,627 | ₩24,627 | -2.17% | 8.2만 |
|---|
| 2025.12.22 | ₩34,104 | ₩34,971 | ₩33,830 | ₩33,978 | -0.37% | 2.9만 |
|---|
| 2025.12.19 | ₩33,743 | ₩33,843 | ₩32,462 | ₩33,360 | -1.14% | 4.3만 |
|---|
| 2025.12.18 | ₩32,937 | ₩34,170 | ₩32,937 | ₩33,610 | +2.04% | 2.5만 |
|---|
| 2025.12.17 | ₩34,064 | ₩34,357 | ₩31,629 | ₩31,901 | -6.35% | 1.8만 |
|---|
| 2025.12.16 | ₩31,848 | ₩34,197 | ₩31,848 | ₩34,122 | +7.14% | 7.7천 |
|---|
| 2025.12.15 | ₩32,555 | ₩33,156 | ₩32,555 | ₩32,820 | +0.81% | 1.1만 |
|---|
| 2025.12.12 | ₩31,541 | ₩32,147 | ₩31,100 | ₩31,955 | +1.31% | 9.8천 |
|---|
| 2025.12.11 | ₩31,568 | ₩31,701 | ₩30,904 | ₩31,701 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩31,741 | ₩32,715 | ₩31,365 | ₩32,306 | +1.78% | 1.1만 |
|---|
| 2025.12.09 | ₩31,127 | ₩32,222 | ₩31,054 | ₩31,741 | +1.97% | 6.5천 |
|---|
| 2025.12.08 | ₩32,021 | ₩32,075 | ₩30,847 | ₩31,074 | -2.96% | 9.4천 |
|---|
| 2025.12.05 | ₩32,689 | ₩32,797 | ₩32,288 | ₩32,582 | -0.33% | 1.2만 |
|---|
| 2025.12.04 | ₩32,235 | ₩32,569 | ₩31,901 | ₩32,501 | +0.82% | 1.2만 |
|---|
| 2025.12.03 | ₩30,833 | ₩32,128 | ₩30,833 | ₩32,075 | +4.03% | 2만 |
|---|
| 2025.12.02 | ₩31,087 | ₩31,087 | ₩30,633 | ₩30,685 | -1.29% | 5천 |
|---|
| 2025.12.01 | ₩30,540 | ₩31,207 | ₩30,488 | ₩30,733 | +0.63% | 9.3천 |
|---|
| 2025.11.28 | ₩30,727 | ₩31,107 | ₩30,660 | ₩30,998 | +0.88% | 7.6천 |
|---|
| 2025.11.26 | ₩30,700 | ₩30,853 | ₩30,113 | ₩30,733 | +0.11% | 2.5만 |
|---|
| 2025.11.25 | ₩30,326 | ₩30,775 | ₩29,459 | ₩30,775 | +1.48% | 1.9만 |
|---|
| 2025.11.24 | ₩28,698 | ₩30,727 | ₩28,698 | ₩30,504 | +6.29% | 2.9만 |
|---|
| 2025.11.21 | ₩29,058 | ₩29,552 | ₩27,763 | ₩28,066 | -3.41% | 4만 |
|---|
| 2025.11.20 | ₩30,540 | ₩31,301 | ₩29,302 | ₩29,302 | -4.05% | 6.1천 |
|---|
| 2025.11.19 | ₩30,193 | ₩30,286 | ₩29,647 | ₩29,856 | -1.11% | 6.1천 |
|---|
| 2025.11.18 | ₩29,899 | ₩30,313 | ₩29,298 | ₩29,832 | -0.22% | 1.7만 |
|---|
| 2025.11.17 | ₩29,912 | ₩31,140 | ₩29,912 | ₩30,181 | +0.90% | 4만 |
|---|
| 2025.11.14 | ₩29,272 | ₩30,566 | ₩29,258 | ₩30,067 | +2.72% | 2.1만 |
|---|
| 2025.11.13 | ₩31,634 | ₩31,634 | ₩29,365 | ₩30,046 | -5.02% | 4.7만 |
|---|
| 2025.11.12 | ₩33,356 | ₩33,356 | ₩32,035 | ₩32,203 | -3.46% | 1.1만 |
|---|
| 2025.11.11 | ₩32,849 | ₩32,862 | ₩32,382 | ₩32,862 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩33,249 | ₩33,610 | ₩32,682 | ₩33,331 | +0.24% | 6.5만 |
|---|
| 2025.11.07 | ₩34,290 | ₩34,290 | ₩31,754 | ₩32,481 | -5.28% | 4만 |
|---|
| 2025.11.06 | ₩38,041 | ₩38,041 | ₩35,866 | ₩36,640 | -3.68% | 5.3만 |
|---|
| 2025.11.05 | ₩37,374 | ₩38,308 | ₩36,373 | ₩37,980 | +1.62% | 1.1만 |
|---|
| 2025.11.04 | ₩37,574 | ₩38,081 | ₩36,576 | ₩36,592 | -2.61% | 2.2만 |
|---|
| 2025.11.03 | ₩37,801 | ₩39,323 | ₩37,801 | ₩38,739 | +2.48% | 1.9만 |
|---|
| 2025.10.31 | ₩37,267 | ₩37,845 | ₩36,680 | ₩37,694 | +1.15% | 1.1만 |
|---|
| 2025.10.30 | ₩37,908 | ₩37,908 | ₩36,517 | ₩36,517 | -3.67% | 1.3만 |
|---|
| 2025.10.29 | ₩39,309 | ₩39,423 | ₩37,748 | ₩38,339 | -2.47% | 1.1만 |
|---|
| 2025.10.28 | ₩38,709 | ₩39,198 | ₩38,204 | ₩38,689 | -0.05% | 2.2만 |
|---|
| 2025.10.27 | ₩36,787 | ₩38,197 | ₩36,787 | ₩37,993 | +3.28% | 8.8천 |
|---|
| 2025.10.24 | ₩36,706 | ₩37,080 | ₩35,906 | ₩35,946 | -2.07% | 1.4만 |
|---|
| 2025.10.23 | ₩36,413 | ₩37,654 | ₩34,784 | ₩37,590 | +3.23% | 2.9만 |
|---|
| 2025.10.22 | ₩37,521 | ₩37,521 | ₩35,799 | ₩36,949 | -1.52% | 2만 |
|---|
| 2025.10.21 | ₩37,881 | ₩38,352 | ₩37,708 | ₩37,729 | -0.40% | 1.8만 |
|---|
| 2025.10.20 | ₩37,681 | ₩38,695 | ₩37,507 | ₩38,344 | +1.76% | 7.6천 |
|---|
| 2025.10.17 | ₩36,226 | ₩37,387 | ₩36,226 | ₩37,294 | +2.95% | 1.3만 |
|---|
| 2025.10.16 | ₩37,748 | ₩37,748 | ₩36,439 | ₩36,682 | -2.82% | 6.2천 |
|---|
| 2025.10.15 | ₩36,933 | ₩37,788 | ₩36,546 | ₩37,078 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩35,932 | ₩37,147 | ₩35,683 | ₩36,520 | +1.63% | 2만 |
|---|
| 2025.10.13 | ₩36,960 | ₩37,414 | ₩36,146 | ₩37,414 | +1.23% | 2.5만 |
|---|
| 2025.10.10 | ₩37,080 | ₩37,312 | ₩35,732 | ₩35,947 | -3.06% | 2.2만 |
|---|