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 | ₩19,620 | ₩18,916 | ₩19,391 | +2.51% | 6.5천 |
| 2026.10.08 | ₩19,050 | ₩19,050 | ₩19,003 | ₩19,003 | -0.25% | 400 |
| 2026.10.07 | ₩19,097 | ₩19,216 | ₩19,043 | ₩19,216 | +0.63% | 2.4천 |
| 2026.10.06 | ₩19,567 | ₩19,567 | ₩19,278 | ₩19,396 | -0.87% | 1.4천 |
| 2026.10.05 | ₩18,782 | ₩19,262 | ₩18,782 | ₩19,262 | +2.56% | 5.1천 |
| 2026.10.02 | ₩18,473 | ₩19,037 | ₩18,473 | ₩18,807 | +1.81% | 3천 |
| 2026.10.01 | ₩17,990 | ₩18,131 | ₩17,989 | ₩17,989 | -0.01% | 600 |
| 2026.09.30 | ₩17,360 | ₩18,084 | ₩17,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,970 |
| +3.52% |
| 6.7천 |
| 2026.09.29 | ₩17,722 | ₩18,004 | ₩17,722 | ₩17,935 | +1.20% | 1.3만 |
|---|
| 2026.09.28 | ₩20,123 | ₩20,123 | ₩18,071 | ₩18,178 | -9.67% | 9.6천 |
|---|
| 2026.09.25 | ₩19,110 | ₩19,110 | ₩19,016 | ₩19,037 | -0.39% | 1.2천 |
|---|
| 2026.09.24 | ₩17,494 | ₩19,520 | ₩17,494 | ₩19,357 | +10.65% | 1.1천 |
|---|
| 2026.09.23 | ₩19,774 | ₩19,774 | ₩19,274 | ₩19,391 | -1.94% | 9.2천 |
|---|
| 2026.09.22 | ₩19,612 | ₩19,612 | ₩19,305 | ₩19,479 | -0.68% | 2.4천 |
|---|
| 2026.09.21 | ₩19,251 | ₩19,359 | ₩19,010 | ₩19,267 | +0.08% | 2.1만 |
|---|
| 2026.09.18 | ₩18,393 | ₩18,614 | ₩18,393 | ₩18,614 | +1.20% | 800 |
|---|
| 2026.09.17 | ₩18,513 | ₩18,763 | ₩18,513 | ₩18,763 | +1.35% | 4.6천 |
|---|
| 2026.09.16 | ₩18,503 | ₩18,503 | ₩18,253 | ₩18,253 | -1.35% | 400 |
|---|
| 2026.09.15 | ₩17,749 | ₩18,352 | ₩17,749 | ₩18,183 | +2.45% | 2.8천 |
|---|
| 2026.09.14 | ₩18,359 | ₩18,527 | ₩18,232 | ₩18,351 | -0.04% | 1.3천 |
|---|
| 2026.09.11 | ₩18,621 | ₩18,740 | ₩18,580 | ₩18,740 | +0.64% | 8.9천 |
|---|
| 2026.09.10 | ₩18,889 | ₩18,898 | ₩18,625 | ₩18,625 | -1.40% | 1.1천 |
|---|
| 2026.09.09 | ₩18,674 | ₩19,050 | ₩18,674 | ₩18,889 | +1.15% | 2.2천 |
|---|
| 2026.09.08 | ₩18,165 | ₩18,909 | ₩18,165 | ₩18,909 | +4.10% | 3.1천 |
|---|
| 2026.09.04 | ₩18,601 | ₩18,601 | ₩17,981 | ₩18,226 | -2.01% | 2.7천 |
|---|
| 2026.09.03 | ₩18,594 | ₩19,868 | ₩18,594 | ₩19,375 | +4.20% | 5.8천 |
|---|
| 2026.09.02 | ₩19,117 | ₩19,117 | ₩18,104 | ₩18,299 | -4.28% | 3.3천 |
|---|
| 2026.09.01 | ₩18,098 | ₩18,433 | ₩18,098 | ₩18,419 | +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 | ₩18,026 | -0.10% | 800 |
|---|
| 2026.08.27 | ₩18,111 | ₩18,347 | ₩18,057 | ₩18,347 | +1.30% | 2천 |
|---|
| 2026.08.26 | ₩17,742 | ₩17,829 | ₩17,742 | ₩17,808 | +0.37% | 900 |
|---|
| 2026.08.25 | ₩18,124 | ₩18,500 | ₩17,615 | ₩18,111 | -0.07% | 3.6천 |
|---|
| 2026.08.24 | ₩18,165 | ₩18,500 | ₩18,087 | ₩18,087 | -0.43% | 2.5천 |
|---|
| 2026.08.21 | ₩18,030 | ₩19,058 | ₩18,030 | ₩18,811 | +4.33% | 1.1천 |
|---|
| 2026.08.20 | ₩17,735 | ₩17,809 | ₩17,735 | ₩17,809 | +0.42% | 900 |
|---|
| 2026.08.19 | ₩18,104 | ₩18,272 | ₩18,104 | ₩18,203 | +0.55% | 2천 |
|---|
| 2026.08.18 | ₩17,467 | ₩17,547 | ₩17,427 | ₩17,436 | -0.18% | 4.6천 |
|---|
| 2026.08.17 | ₩17,749 | ₩18,057 | ₩17,691 | ₩17,691 | -0.33% | 4.3천 |
|---|
| 2026.08.14 | ₩18,326 | ₩18,399 | ₩17,802 | ₩17,853 | -2.58% | 1.1만 |
|---|
| 2026.08.13 | ₩17,239 | ₩17,937 | ₩17,185 | ₩17,872 | +3.67% | 5.7천 |
|---|
| 2026.08.12 | ₩17,797 | ₩17,797 | ₩16,890 | ₩17,138 | -3.70% | 7.3천 |
|---|
| 2026.08.11 | ₩17,776 | ₩17,776 | ₩17,240 | ₩17,407 | -2.08% | 9.9천 |
|---|
| 2026.08.10 | ₩17,105 | ₩17,391 | ₩17,105 | ₩17,391 | +1.67% | 9.8천 |
|---|
| 2026.08.07 | ₩17,118 | ₩17,574 | ₩17,091 | ₩17,294 | +1.03% | 1.3만 |
|---|
| 2026.08.06 | ₩16,756 | ₩16,890 | ₩16,501 | ₩16,781 | +0.15% | 6.4천 |
|---|
| 2026.08.05 | ₩17,433 | ₩17,433 | ₩16,810 | ₩17,040 | -2.25% | 8.5천 |
|---|
| 2026.08.04 | ₩16,816 | ₩17,601 | ₩16,729 | ₩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 | ₩15,924 | ₩16,018 | ₩15,924 | ₩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 | ₩15,696 | ₩15,854 | -2.33% | 5.7천 |
|---|
| 2026.07.27 | ₩17,038 | ₩17,038 | ₩15,669 | ₩15,982 | -6.20% | 2만 |
|---|
| 2026.07.24 | ₩16,769 | ₩16,769 | ₩15,978 | ₩16,184 | -3.49% | 2만 |
|---|
| 2026.07.23 | ₩17,937 | ₩18,580 | ₩16,561 | ₩16,709 | -6.84% | 2.1만 |
|---|
| 2026.07.22 | ₩19,506 | ₩19,694 | ₩19,388 | ₩19,388 | -0.61% | 6.9천 |
|---|
| 2026.07.21 | ₩19,573 | ₩19,956 | ₩19,533 | ₩19,710 | +0.70% | 1.4천 |
|---|
| 2026.07.20 | ₩19,466 | ₩19,520 | ₩19,251 | ₩19,291 | -0.90% | 2천 |
|---|
| 2026.07.17 | ₩19,808 | ₩20,007 | ₩19,808 | ₩19,891 | +0.42% | 3.4천 |
|---|
| 2026.07.16 | ₩20,378 | ₩20,566 | ₩20,298 | ₩20,315 | -0.31% | 3.5천 |
|---|
| 2026.07.15 | ₩21,082 | ₩21,082 | ₩20,727 | ₩20,892 | -0.90% | 2.3천 |
|---|
| 2026.07.14 | ₩20,834 | ₩20,991 | ₩20,821 | ₩20,991 | +0.75% | 700 |
|---|
| 2026.07.13 | ₩20,888 | ₩21,040 | ₩20,743 | ₩20,743 | -0.69% | 2.8천 |
|---|
| 2026.07.10 | ₩20,888 | ₩21,881 | ₩20,888 | ₩21,682 | +3.80% | 3.2천 |
|---|
| 2026.07.09 | ₩20,684 | ₩21,586 | ₩20,684 | ₩21,395 | +3.44% | 6.1천 |
|---|
| 2026.07.08 | ₩20,734 | ₩20,841 | ₩20,593 | ₩20,841 | +0.52% | 1.9천 |
|---|
| 2026.07.07 | ₩21,767 | ₩21,767 | ₩21,210 | ₩21,210 | -2.56% | 1.2천 |
|---|
| 2026.07.06 | ₩20,727 | ₩22,119 | ₩20,445 | ₩22,119 | +6.72% | 2만 |
|---|
| 2026.07.02 | ₩22,015 | ₩22,015 | ₩20,673 | ₩20,746 | -5.76% | 4만 |
|---|
| 2026.07.01 | ₩21,814 | ₩22,826 | ₩21,814 | ₩22,499 | +3.14% | 2.4천 |
|---|
| 2026.06.30 | ₩21,834 | ₩22,411 | ₩21,814 | ₩22,335 | +2.30% | 2.4천 |
|---|
| 2026.06.29 | ₩19,291 | ₩21,921 | ₩19,291 | ₩21,771 | +12.85% | 7.5천 |
|---|
| 2026.06.26 | ₩19,681 | ₩20,257 | ₩19,681 | ₩20,032 | +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 | ₩19,888 | -3.73% | 3.1천 |
|---|
| 2026.06.23 | ₩21,626 | ₩21,626 | ₩20,137 | ₩20,300 | -6.13% | 2.4천 |
|---|
| 2026.06.22 | ₩20,781 | ₩22,364 | ₩20,781 | ₩21,781 | +4.82% | 1.3만 |
|---|
| 2026.06.18 | ₩20,955 | ₩21,753 | ₩20,848 | ₩21,753 | +3.81% | 1.4만 |
|---|
| 2026.06.17 | ₩21,706 | ₩21,773 | ₩21,172 | ₩21,284 | -1.95% | 4.9천 |
|---|
| 2026.06.16 | ₩21,398 | ₩22,370 | ₩21,398 | ₩21,913 | +2.41% | 9천 |
|---|
| 2026.06.15 | ₩21,827 | ₩22,538 | ₩21,827 | ₩22,323 | +2.27% | 1만 |
|---|
| 2026.06.12 | ₩22,578 | ₩22,578 | ₩20,915 | ₩21,800 | -3.45% | 9.2천 |
|---|
| 2026.06.11 | ₩20,566 | ₩21,747 | ₩20,566 | ₩21,508 | +4.58% | 7.4천 |
|---|
| 2026.06.10 | ₩21,881 | ₩21,881 | ₩20,459 | ₩20,590 | -5.90% | 5.5천 |
|---|
| 2026.06.09 | ₩22,404 | ₩22,404 | ₩20,740 | ₩21,366 | -4.63% | 9천 |
|---|
| 2026.06.08 | ₩21,572 | ₩22,203 | ₩21,572 | ₩22,071 | +2.31% | 5.3천 |
|---|
| 2026.06.05 | ₩22,270 | ₩23,303 | ₩21,056 | ₩21,196 | -4.82% | 1.2만 |
|---|
| 2026.06.04 | ₩22,270 | ₩23,330 | ₩22,270 | ₩23,128 | +3.86% | 5.2천 |
|---|
| 2026.06.03 | ₩22,525 | ₩23,913 | ₩22,525 | ₩23,281 | +3.36% | 2.5만 |
|---|
| 2026.06.02 | ₩24,215 | ₩24,215 | ₩23,397 | ₩23,909 | -1.26% | 1.4만 |
|---|
| 2026.06.01 | ₩24,134 | ₩24,269 | ₩23,732 | ₩23,752 | -1.58% | 1.2만 |
|---|
| 2026.05.29 | ₩24,584 | ₩24,778 | ₩24,242 | ₩24,481 | -0.42% | 7.2천 |
|---|
| 2026.05.28 | ₩23,732 | ₩25,087 | ₩23,732 | ₩24,974 | +5.23% | 1만 |
|---|
| 2026.05.27 | ₩24,550 | ₩25,208 | ₩24,416 | ₩24,766 | +0.88% | 6.4천 |
|---|
| 2026.05.26 | ₩23,491 | ₩24,349 | ₩23,491 | ₩23,799 | +1.31% | 1.6만 |
|---|
| 2026.05.22 | ₩23,578 | ₩24,101 | ₩23,423 | ₩23,638 | +0.26% | 1.4만 |
|---|
| 2026.05.21 | ₩23,813 | ₩23,813 | ₩22,900 | ₩23,324 | -2.05% | 6.5천 |
|---|
| 2026.05.20 | ₩23,155 | ₩23,672 | ₩22,927 | ₩23,672 | +2.23% | 2.4천 |
|---|
| 2026.05.19 | ₩22,397 | ₩22,969 | ₩22,310 | ₩22,852 | +2.03% | 7천 |
|---|
| 2026.05.18 | ₩24,108 | ₩24,202 | ₩22,592 | ₩23,301 | -3.34% | 7.7천 |
|---|
| 2026.05.15 | ₩24,430 | ₩24,644 | ₩24,088 | ₩24,088 | -1.40% | 8.9천 |
|---|
| 2026.05.14 | ₩25,610 | ₩25,892 | ₩25,362 | ₩25,362 | -0.97% | 2.2만 |
|---|
| 2026.05.13 | ₩26,066 | ₩26,241 | ₩24,792 | ₩25,677 | -1.49% | 2.7만 |
|---|
| 2026.05.12 | ₩26,657 | ₩26,657 | ₩23,960 | ₩25,158 | -5.62% | 3.8만 |
|---|
| 2026.05.11 | ₩24,752 | ₩26,455 | ₩24,430 | ₩26,455 | +6.88% | 2.5만 |
|---|
| 2026.05.08 | ₩24,819 | ₩25,328 | ₩24,510 | ₩24,964 | +0.58% | 1.7만 |
|---|
| 2026.05.07 | ₩23,866 | ₩24,228 | ₩23,558 | ₩24,148 | +1.18% | 4.1만 |
|---|
| 2026.05.06 | ₩19,654 | ₩23,719 | ₩19,654 | ₩22,887 | +16.45% | 12.4만 |
|---|
| 2026.05.05 | ₩18,929 | ₩19,359 | ₩18,782 | ₩18,794 | -0.72% | 9.5천 |
|---|
| 2026.05.04 | ₩18,835 | ₩19,023 | ₩18,513 | ₩18,778 | -0.31% | 1.4만 |
|---|
| 2026.05.01 | ₩18,513 | ₩19,050 | ₩18,258 | ₩18,833 | +1.72% | 1.5만 |
|---|
| 2026.04.30 | ₩17,977 | ₩18,399 | ₩17,668 | ₩18,258 | +1.57% | 4만 |
|---|
| 2026.04.29 | ₩17,950 | ₩17,977 | ₩17,776 | ₩17,977 | +0.15% | 1.3만 |
|---|
| 2026.04.28 | ₩18,131 | ₩18,406 | ₩17,829 | ₩17,934 | -1.09% | 1만 |
|---|
| 2026.04.27 | ₩18,218 | ₩18,406 | ₩17,440 | ₩18,406 | +1.03% | 4.9만 |
|---|
| 2026.04.24 | ₩17,735 | ₩18,460 | ₩17,735 | ₩18,024 | +1.63% | 2.4만 |
|---|
| 2026.04.23 | ₩17,534 | ₩18,446 | ₩17,534 | ₩17,963 | +2.45% | 1.7만 |
|---|
| 2026.04.22 | ₩18,768 | ₩18,768 | ₩18,379 | ₩18,594 | -0.93% | 2.3만 |
|---|
| 2026.04.21 | ₩18,326 | ₩18,929 | ₩18,312 | ₩18,559 | +1.27% | 9.3천 |
|---|
| 2026.04.20 | ₩18,876 | ₩19,184 | ₩18,594 | ₩18,594 | -1.49% | 1.5만 |
|---|
| 2026.04.17 | ₩18,728 | ₩19,694 | ₩18,728 | ₩19,265 | +2.87% | 3.9만 |
|---|
| 2026.04.16 | ₩19,238 | ₩19,238 | ₩18,285 | ₩18,601 | -3.31% | 1.9만 |
|---|
| 2026.04.15 | ₩17,574 | ₩19,030 | ₩17,574 | ₩18,799 | +6.97% | 3.2만 |
|---|
| 2026.04.14 | ₩17,091 | ₩17,708 | ₩17,091 | ₩17,464 | +2.18% | 1.4만 |
|---|
| 2026.04.13 | ₩16,769 | ₩17,091 | ₩16,769 | ₩16,853 | +0.50% | 9.3천 |
|---|
| 2026.04.10 | ₩16,769 | ₩16,836 | ₩16,407 | ₩16,823 | +0.32% | 9.4천 |
|---|
| 2026.04.09 | ₩16,595 | ₩16,635 | ₩16,125 | ₩16,367 | -1.37% | 1.3만 |
|---|
| 2026.04.08 | ₩17,454 | ₩17,454 | ₩16,474 | ₩16,622 | -4.77% | 1.4만 |
|---|
| 2026.04.07 | ₩16,649 | ₩16,870 | ₩16,286 | ₩16,743 | +0.56% | 53.4만 |
|---|
| 2026.04.06 | ₩17,923 | ₩17,923 | ₩16,702 | ₩17,145 | -4.34% | 1.2만 |
|---|
| 2026.04.02 | ₩16,810 | ₩17,883 | ₩16,810 | ₩17,547 | +4.39% | 1.2만 |
|---|
| 2026.04.01 | ₩18,464 | ₩18,513 | ₩18,151 | ₩18,319 | -0.78% | 8.3천 |
|---|
| 2026.03.31 | ₩17,172 | ₩18,272 | ₩17,172 | ₩17,970 | +4.65% | 3.8천 |
|---|
| 2026.03.30 | ₩17,641 | ₩17,946 | ₩17,185 | ₩17,185 | -2.59% | 1.9만 |
|---|
| 2026.03.27 | ₩18,285 | ₩18,285 | ₩17,534 | ₩17,990 | -1.61% | 1.5만 |
|---|
| 2026.03.26 | ₩18,741 | ₩18,795 | ₩18,151 | ₩18,393 | -1.86% | 8.2천 |
|---|
| 2026.03.25 | ₩18,956 | ₩19,385 | ₩18,775 | ₩18,831 | -0.66% | 4.6천 |
|---|
| 2026.03.24 | ₩18,540 | ₩18,835 | ₩18,540 | ₩18,635 | +0.51% | 2.7천 |
|---|
| 2026.03.23 | ₩18,299 | ₩18,782 | ₩18,299 | ₩18,567 | +1.47% | 8.1천 |
|---|
| 2026.03.20 | ₩18,527 | ₩18,527 | ₩17,977 | ₩18,191 | -1.81% | 1.4만 |
|---|
| 2026.03.19 | ₩19,104 | ₩19,104 | ₩18,419 | ₩18,623 | -2.51% | 1.7만 |
|---|
| 2026.03.18 | ₩19,359 | ₩19,707 | ₩19,104 | ₩19,318 | -0.21% | 5.3천 |
|---|
| 2026.03.17 | ₩19,131 | ₩19,520 | ₩19,090 | ₩19,251 | +0.63% | 2.2만 |
|---|
| 2026.03.16 | ₩19,520 | ₩19,788 | ₩19,318 | ₩19,493 | -0.14% | 7.7천 |
|---|
| 2026.03.13 | ₩19,385 | ₩19,580 | ₩19,238 | ₩19,385 | 0.00% | 4.5천 |
|---|
| 2026.03.12 | ₩19,801 | ₩19,801 | ₩19,372 | ₩19,479 | -1.63% | 5.1천 |
|---|
| 2026.03.11 | ₩20,123 | ₩20,123 | ₩19,882 | ₩20,110 | -0.07% | 7.7천 |
|---|
| 2026.03.10 | ₩19,613 | ₩19,895 | ₩19,584 | ₩19,584 | -0.15% | 2.4천 |
|---|
| 2026.03.09 | ₩19,452 | ₩19,507 | ₩18,782 | ₩19,507 | +0.28% | 9.3천 |
|---|
| 2026.03.06 | ₩19,828 | ₩19,828 | ₩19,498 | ₩19,707 | -0.61% | 3.6천 |
|---|
| 2026.03.05 | ₩19,882 | ₩20,150 | ₩19,882 | ₩20,123 | +1.21% | 3.5천 |
|---|
| 2026.03.04 | ₩19,748 | ₩20,150 | ₩19,748 | ₩20,043 | +1.49% | 3.7천 |
|---|
| 2026.03.03 | ₩19,707 | ₩19,707 | ₩19,077 | ₩19,342 | -1.85% | 1.2만 |
|---|
| 2026.03.02 | ₩19,238 | ₩20,096 | ₩19,238 | ₩19,909 | +3.49% | 6.7천 |
|---|
| 2026.02.27 | ₩20,070 | ₩20,070 | ₩19,734 | ₩19,989 | -0.40% | 2.6천 |
|---|
| 2026.02.26 | ₩20,687 | ₩20,687 | ₩20,096 | ₩20,231 | -2.20% | 1.7천 |
|---|
| 2026.02.25 | ₩20,365 | ₩20,807 | ₩20,365 | ₩20,807 | +2.17% | 2.5만 |
|---|
| 2026.02.24 | ₩19,774 | ₩20,298 | ₩19,774 | ₩20,271 | +2.51% | 5천 |
|---|
| 2026.02.23 | ₩20,392 | ₩20,392 | ₩19,546 | ₩20,150 | -1.18% | 1.4만 |
|---|
| 2026.02.20 | ₩20,123 | ₩20,660 | ₩20,123 | ₩20,518 | +1.96% | 2.4천 |
|---|
| 2026.02.19 | ₩20,016 | ₩20,720 | ₩19,989 | ₩20,459 | +2.21% | 2.4만 |
|---|
| 2026.02.18 | ₩20,620 | ₩20,740 | ₩20,445 | ₩20,579 | -0.20% | 2.6만 |
|---|
| 2026.02.17 | ₩20,714 | ₩20,714 | ₩20,003 | ₩20,405 | -1.49% | 8.8천 |
|---|
| 2026.02.13 | ₩20,660 | ₩20,978 | ₩20,660 | ₩20,767 | +0.52% | 2.9천 |
|---|
| 2026.02.12 | ₩21,518 | ₩21,532 | ₩20,774 | ₩20,854 | -3.09% | 4.7천 |
|---|
| 2026.02.11 | ₩21,867 | ₩21,867 | ₩21,156 | ₩21,394 | -2.17% | 8천 |
|---|
| 2026.02.10 | ₩20,968 | ₩21,445 | ₩20,968 | ₩21,264 | +1.41% | 7.3천 |
|---|
| 2026.02.09 | ₩20,714 | ₩21,223 | ₩20,593 | ₩20,928 | +1.04% | 9.4천 |
|---|
| 2026.02.06 | ₩20,244 | ₩20,875 | ₩20,244 | ₩20,633 | +1.92% | 1.1만 |
|---|
| 2026.02.05 | ₩19,600 | ₩20,163 | ₩19,573 | ₩19,909 | +1.57% | 9.5천 |
|---|
| 2026.02.04 | ₩21,290 | ₩21,290 | ₩20,070 | ₩20,432 | -4.03% | 1.7만 |
|---|
| 2026.02.03 | ₩21,572 | ₩21,572 | ₩20,781 | ₩21,156 | -1.93% | 1.3만 |
|---|
| 2026.02.02 | ₩21,116 | ₩21,451 | ₩20,687 | ₩21,210 | +0.44% | 1.3만 |
|---|
| 2026.01.30 | ₩21,438 | ₩22,323 | ₩21,183 | ₩21,787 | +1.63% | 2.6만 |
|---|
| 2026.01.29 | ₩21,720 | ₩21,720 | ₩20,928 | ₩21,034 | -3.16% | 3.2만 |
|---|
| 2026.01.28 | ₩22,109 | ₩22,240 | ₩21,854 | ₩21,854 | -1.15% | 2.4만 |
|---|
| 2026.01.27 | ₩22,109 | ₩22,229 | ₩21,827 | ₩21,854 | -1.15% | 4.1천 |
|---|
| 2026.01.26 | ₩22,672 | ₩22,672 | ₩21,894 | ₩21,894 | -3.43% | 1.8만 |
|---|
| 2026.01.23 | ₩22,806 | ₩22,806 | ₩22,471 | ₩22,592 | -0.94% | 6.5천 |
|---|
| 2026.01.22 | ₩22,283 | ₩22,793 | ₩22,109 | ₩22,758 | +2.13% | 2.7만 |
|---|
| 2026.01.21 | ₩21,505 | ₩22,028 | ₩21,257 | ₩21,948 | +2.06% | 2.1만 |
|---|
| 2026.01.20 | ₩21,840 | ₩22,149 | ₩21,082 | ₩21,331 | -2.33% | 2.9만 |
|---|
| 2026.01.16 | ₩22,672 | ₩22,820 | ₩22,203 | ₩22,331 | -1.50% | 2.6만 |
|---|
| 2026.01.15 | ₩22,404 | ₩22,793 | ₩22,369 | ₩22,369 | -0.16% | 9.2천 |
|---|
| 2026.01.14 | ₩22,605 | ₩22,605 | ₩22,162 | ₩22,323 | -1.25% | 1.1만 |
|---|
| 2026.01.13 | ₩23,075 | ₩23,101 | ₩22,699 | ₩22,793 | -1.22% | 2.6만 |
|---|
| 2026.01.12 | ₩22,659 | ₩23,370 | ₩22,511 | ₩23,088 | +1.89% | 2.6만 |
|---|
| 2026.01.09 | ₩22,471 | ₩23,061 | ₩22,283 | ₩22,927 | +2.03% | 2.7만 |
|---|
| 2026.01.08 | ₩22,095 | ₩22,337 | ₩21,921 | ₩22,189 | +0.43% | 6.2천 |
|---|
| 2026.01.07 | ₩22,806 | ₩22,806 | ₩22,305 | ₩22,305 | -2.20% | 2.1만 |
|---|
| 2026.01.06 | ₩23,021 | ₩23,021 | ₩22,136 | ₩22,484 | -2.33% | 3.2만 |
|---|
| 2026.01.05 | ₩23,075 | ₩23,866 | ₩22,806 | ₩23,173 | +0.42% | 4.2만 |
|---|
| 2026.01.02 | ₩23,598 | ₩23,598 | ₩22,341 | ₩22,498 | -4.66% | 8.4만 |
|---|
| 2025.12.31 | ₩23,303 | ₩23,410 | ₩23,127 | ₩23,142 | -0.69% | 4.3만 |
|---|
| 2025.12.30 | ₩23,866 | ₩23,973 | ₩23,236 | ₩23,558 | -1.29% | 12.9만 |
|---|
| 2025.12.29 | ₩24,537 | ₩24,537 | ₩23,672 | ₩23,853 | -2.79% | 1.2만 |
|---|
| 2025.12.26 | ₩25,208 | ₩25,328 | ₩24,550 | ₩24,589 | -2.45% | 1.4만 |
|---|
| 2025.12.24 | ₩25,194 | ₩25,463 | ₩24,564 | ₩25,194 | 0.00% | 3.1만 |
|---|
| 2025.12.23 | ₩25,302 | ₩25,422 | ₩24,752 | ₩24,752 | -2.17% | 8.2만 |
|---|
| 2025.12.22 | ₩34,277 | ₩35,149 | ₩34,002 | ₩34,150 | -0.37% | 2.9만 |
|---|
| 2025.12.19 | ₩33,914 | ₩34,015 | ₩32,626 | ₩33,529 | -1.14% | 4.3만 |
|---|
| 2025.12.18 | ₩33,104 | ₩34,344 | ₩33,104 | ₩33,780 | +2.04% | 2.5만 |
|---|
| 2025.12.17 | ₩34,236 | ₩34,531 | ₩31,789 | ₩32,063 | -6.35% | 1.8만 |
|---|
| 2025.12.16 | ₩32,009 | ₩34,371 | ₩32,009 | ₩34,295 | +7.14% | 7.7천 |
|---|
| 2025.12.15 | ₩32,720 | ₩33,324 | ₩32,720 | ₩32,986 | +0.81% | 1.1만 |
|---|
| 2025.12.12 | ₩31,701 | ₩32,310 | ₩31,258 | ₩32,117 | +1.31% | 9.8천 |
|---|
| 2025.12.11 | ₩31,728 | ₩31,862 | ₩31,061 | ₩31,862 | +0.42% | 1만 |
|---|
| 2025.12.10 | ₩31,902 | ₩32,881 | ₩31,524 | ₩32,470 | +1.78% | 1.1만 |
|---|
| 2025.12.09 | ₩31,285 | ₩32,385 | ₩31,211 | ₩31,902 | +1.97% | 6.5천 |
|---|
| 2025.12.08 | ₩32,184 | ₩32,237 | ₩31,003 | ₩31,231 | -2.96% | 9.4천 |
|---|
| 2025.12.05 | ₩32,855 | ₩32,963 | ₩32,452 | ₩32,747 | -0.33% | 1.2만 |
|---|
| 2025.12.04 | ₩32,398 | ₩32,734 | ₩32,063 | ₩32,665 | +0.82% | 1.2만 |
|---|
| 2025.12.03 | ₩30,990 | ₩32,291 | ₩30,990 | ₩32,237 | +4.03% | 2만 |
|---|
| 2025.12.02 | ₩31,245 | ₩31,245 | ₩30,789 | ₩30,841 | -1.29% | 5천 |
|---|
| 2025.12.01 | ₩30,695 | ₩31,365 | ₩30,642 | ₩30,889 | +0.63% | 9.3천 |
|---|
| 2025.11.28 | ₩30,882 | ₩31,265 | ₩30,815 | ₩31,155 | +0.88% | 7.6천 |
|---|
| 2025.11.26 | ₩30,856 | ₩31,010 | ₩30,265 | ₩30,889 | +0.11% | 2.5만 |
|---|
| 2025.11.25 | ₩30,480 | ₩30,931 | ₩29,608 | ₩30,931 | +1.48% | 1.9만 |
|---|
| 2025.11.24 | ₩28,843 | ₩30,882 | ₩28,843 | ₩30,658 | +6.29% | 2.9만 |
|---|
| 2025.11.21 | ₩29,206 | ₩29,702 | ₩27,904 | ₩28,209 | -3.41% | 4만 |
|---|
| 2025.11.20 | ₩30,695 | ₩31,459 | ₩29,451 | ₩29,451 | -4.05% | 6.1천 |
|---|
| 2025.11.19 | ₩30,346 | ₩30,440 | ₩29,797 | ₩30,008 | -1.11% | 6.1천 |
|---|
| 2025.11.18 | ₩30,051 | ₩30,467 | ₩29,447 | ₩29,984 | -0.22% | 1.7만 |
|---|
| 2025.11.17 | ₩30,064 | ₩31,298 | ₩30,064 | ₩30,334 | +0.90% | 4만 |
|---|
| 2025.11.14 | ₩29,420 | ₩30,721 | ₩29,407 | ₩30,220 | +2.72% | 2.1만 |
|---|
| 2025.11.13 | ₩31,795 | ₩31,795 | ₩29,514 | ₩30,198 | -5.02% | 4.7만 |
|---|
| 2025.11.12 | ₩33,525 | ₩33,525 | ₩32,197 | ₩32,366 | -3.46% | 1.1만 |
|---|
| 2025.11.11 | ₩33,016 | ₩33,029 | ₩32,546 | ₩33,029 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩33,418 | ₩33,780 | ₩32,848 | ₩33,500 | +0.24% | 6.5만 |
|---|
| 2025.11.07 | ₩34,464 | ₩34,464 | ₩31,915 | ₩32,645 | -5.28% | 4만 |
|---|
| 2025.11.06 | ₩38,234 | ₩38,234 | ₩36,047 | ₩36,826 | -3.68% | 5.3만 |
|---|
| 2025.11.05 | ₩37,563 | ₩38,502 | ₩36,557 | ₩38,172 | +1.62% | 1.1만 |
|---|
| 2025.11.04 | ₩37,765 | ₩38,274 | ₩36,761 | ₩36,777 | -2.61% | 2.2만 |
|---|
| 2025.11.03 | ₩37,993 | ₩39,522 | ₩37,993 | ₩38,936 | +2.48% | 1.9만 |
|---|
| 2025.10.31 | ₩37,456 | ₩38,037 | ₩36,866 | ₩37,885 | +1.15% | 1.1만 |
|---|
| 2025.10.30 | ₩38,100 | ₩38,100 | ₩36,702 | ₩36,702 | -3.67% | 1.3만 |
|---|
| 2025.10.29 | ₩39,509 | ₩39,623 | ₩37,939 | ₩38,533 | -2.47% | 1.1만 |
|---|
| 2025.10.28 | ₩38,905 | ₩39,397 | ₩38,398 | ₩38,885 | -0.05% | 2.2만 |
|---|
| 2025.10.27 | ₩36,973 | ₩38,391 | ₩36,973 | ₩38,186 | +3.28% | 8.8천 |
|---|
| 2025.10.24 | ₩36,893 | ₩37,268 | ₩36,088 | ₩36,128 | -2.07% | 1.4만 |
|---|
| 2025.10.23 | ₩36,597 | ₩37,845 | ₩34,961 | ₩37,781 | +3.23% | 2.9만 |
|---|
| 2025.10.22 | ₩37,711 | ₩37,711 | ₩35,980 | ₩37,137 | -1.52% | 2만 |
|---|
| 2025.10.21 | ₩38,073 | ₩38,547 | ₩37,899 | ₩37,920 | -0.40% | 1.8만 |
|---|
| 2025.10.20 | ₩37,872 | ₩38,892 | ₩37,698 | ₩38,539 | +1.76% | 7.6천 |
|---|
| 2025.10.17 | ₩36,410 | ₩37,577 | ₩36,410 | ₩37,483 | +2.95% | 1.3만 |
|---|
| 2025.10.16 | ₩37,939 | ₩37,939 | ₩36,624 | ₩36,868 | -2.82% | 6.2천 |
|---|
| 2025.10.15 | ₩37,121 | ₩37,979 | ₩36,732 | ₩37,266 | +0.39% | 2.4만 |
|---|
| 2025.10.14 | ₩36,115 | ₩37,335 | ₩35,864 | ₩36,705 | +1.63% | 2만 |
|---|
| 2025.10.13 | ₩37,148 | ₩37,604 | ₩36,329 | ₩37,604 | +1.23% | 2.5만 |
|---|
| 2025.10.10 | ₩37,268 | ₩37,502 | ₩35,913 | ₩36,129 | -3.06% | 2.2만 |
|---|