시장 데이터를 불러오는 중
전체 종목
Simplify Short Term Treasury Futures Strategy ETF 과거 주가
Simplify Short Term Treasury Futures Strategy ETF · TUA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Short Term Treasury Futures Strategy ETF · TUA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,786 | ₩25,819 | ₩25,718 | ₩25,799 | +0.05% | 9.6만 |
| 2026.10.08 | ₩25,745 | ₩25,940 | ₩25,718 | ₩25,879 | +0.52% | 39만 |
| 2026.10.07 | ₩25,665 | ₩25,893 | ₩25,665 | ₩25,866 | +0.78% | 12.5만 |
| 2026.10.06 | ₩25,772 | ₩25,826 | ₩25,732 | ₩25,772 | 0.00% | 7.5만 |
| 2026.10.05 | ₩25,678 | ₩25,745 | ₩25,604 | ₩25,705 | +0.10% | 13.5만 |
| 2026.10.02 | ₩25,866 | ₩25,873 | ₩25,625 | ₩25,665 | -0.78% | 39.3만 |
| 2026.10.01 | ₩25,558 | ₩25,893 | ₩25,544 | ₩25,798 | +0.94% | 32.4만 |
| 2026.09.30 | ₩25,665 | ₩25,665 | ₩25,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,531 |
| -0.52% |
| 14.3만 |
| 2026.09.29 | ₩25,397 | ₩25,551 | ₩25,356 | ₩25,504 | +0.42% | 39.8만 |
|---|
| 2026.09.28 | ₩25,423 | ₩25,517 | ₩25,343 | ₩25,430 | +0.03% | 11.5만 |
|---|
| 2026.09.25 | ₩25,517 | ₩25,638 | ₩25,464 | ₩25,638 | +0.47% | 26만 |
|---|
| 2026.09.24 | ₩25,705 | ₩25,732 | ₩25,531 | ₩25,531 | -0.68% | 31만 |
|---|
| 2026.09.23 | ₩25,893 | ₩25,893 | ₩25,484 | ₩25,598 | -1.14% | 41.2만 |
|---|
| 2026.09.22 | ₩25,973 | ₩26,000 | ₩25,879 | ₩25,946 | -0.10% | 21.6만 |
|---|
| 2026.09.21 | ₩25,973 | ₩25,999 | ₩25,906 | ₩25,920 | -0.21% | 32.7만 |
|---|
| 2026.09.18 | ₩25,946 | ₩25,956 | ₩25,786 | ₩25,853 | -0.36% | 352.2만 |
|---|
| 2026.09.17 | ₩26,107 | ₩26,127 | ₩26,054 | ₩26,094 | -0.05% | 41.6만 |
|---|
| 2026.09.16 | ₩26,228 | ₩26,315 | ₩25,948 | ₩25,973 | -0.97% | 62.9만 |
|---|
| 2026.09.15 | ₩26,148 | ₩26,174 | ₩26,114 | ₩26,134 | -0.05% | 61.2만 |
|---|
| 2026.09.14 | ₩26,148 | ₩26,315 | ₩26,082 | ₩26,148 | 0.00% | 42.2만 |
|---|
| 2026.09.11 | ₩26,322 | ₩26,362 | ₩26,161 | ₩26,215 | -0.41% | 21.3만 |
|---|
| 2026.09.10 | ₩26,550 | ₩26,563 | ₩26,362 | ₩26,378 | -0.65% | 31.1만 |
|---|
| 2026.09.09 | ₩26,805 | ₩26,845 | ₩26,764 | ₩26,784 | -0.08% | 14만 |
|---|
| 2026.09.08 | ₩26,912 | ₩26,925 | ₩26,831 | ₩26,858 | -0.20% | 16.4만 |
|---|
| 2026.09.04 | ₩26,885 | ₩26,959 | ₩26,885 | ₩26,925 | +0.15% | 11.2만 |
|---|
| 2026.09.03 | ₩27,033 | ₩27,039 | ₩26,979 | ₩26,986 | -0.17% | 143.4만 |
|---|
| 2026.09.02 | ₩26,872 | ₩26,905 | ₩26,845 | ₩26,898 | +0.10% | 8.2만 |
|---|
| 2026.09.01 | ₩26,885 | ₩26,939 | ₩26,818 | ₩26,825 | -0.22% | 13.3만 |
|---|
| 2026.08.31 | ₩27,019 | ₩27,019 | ₩26,965 | ₩26,992 | -0.10% | 12.8만 |
|---|
| 2026.08.28 | ₩27,274 | ₩27,334 | ₩26,952 | ₩26,952 | -1.18% | 25.5만 |
|---|
| 2026.08.27 | ₩27,328 | ₩27,354 | ₩27,260 | ₩27,287 | -0.15% | 8.3만 |
|---|
| 2026.08.26 | ₩27,328 | ₩27,329 | ₩27,274 | ₩27,307 | -0.07% | 4.1만 |
|---|
| 2026.08.25 | ₩27,395 | ₩27,488 | ₩27,395 | ₩27,488 | +0.34% | 11.3만 |
|---|
| 2026.08.24 | ₩27,301 | ₩27,361 | ₩27,301 | ₩27,314 | +0.05% | 6.4만 |
|---|
| 2026.08.21 | ₩27,408 | ₩27,408 | ₩27,301 | ₩27,341 | -0.24% | 15.1만 |
|---|
| 2026.08.20 | ₩27,408 | ₩27,459 | ₩27,408 | ₩27,448 | +0.15% | 8.4만 |
|---|
| 2026.08.19 | ₩27,502 | ₩27,502 | ₩27,383 | ₩27,488 | -0.05% | 26.1만 |
|---|
| 2026.08.18 | ₩27,395 | ₩27,488 | ₩27,395 | ₩27,448 | +0.20% | 9.4만 |
|---|
| 2026.08.17 | ₩27,448 | ₩27,502 | ₩27,421 | ₩27,435 | -0.05% | 14.5만 |
|---|
| 2026.08.14 | ₩27,569 | ₩27,582 | ₩27,448 | ₩27,448 | -0.44% | 5.9만 |
|---|
| 2026.08.13 | ₩27,488 | ₩27,569 | ₩27,488 | ₩27,509 | +0.07% | 13.2만 |
|---|
| 2026.08.12 | ₩27,408 | ₩27,428 | ₩27,341 | ₩27,368 | -0.15% | 8.5만 |
|---|
| 2026.08.11 | ₩27,301 | ₩27,314 | ₩27,260 | ₩27,260 | -0.15% | 14.4만 |
|---|
| 2026.08.10 | ₩27,260 | ₩27,267 | ₩27,220 | ₩27,247 | -0.05% | 9만 |
|---|
| 2026.08.07 | ₩27,388 | ₩27,388 | ₩27,301 | ₩27,344 | -0.16% | 7.4만 |
|---|
| 2026.08.06 | ₩27,287 | ₩27,289 | ₩27,180 | ₩27,207 | -0.29% | 5.5만 |
|---|
| 2026.08.05 | ₩27,260 | ₩27,388 | ₩27,260 | ₩27,374 | +0.42% | 14.9만 |
|---|
| 2026.08.04 | ₩27,328 | ₩27,340 | ₩27,287 | ₩27,328 | 0.00% | 58.5만 |
|---|
| 2026.08.03 | ₩27,167 | ₩27,193 | ₩27,133 | ₩27,167 | 0.00% | 9.5만 |
|---|
| 2026.07.31 | ₩27,059 | ₩27,106 | ₩27,006 | ₩27,106 | +0.17% | 20.9만 |
|---|
| 2026.07.30 | ₩27,234 | ₩27,267 | ₩27,168 | ₩27,193 | -0.15% | 55.9만 |
|---|
| 2026.07.29 | ₩27,046 | ₩27,247 | ₩26,945 | ₩27,193 | +0.55% | 235.5만 |
|---|
| 2026.07.28 | ₩27,019 | ₩27,153 | ₩27,019 | ₩27,093 | +0.27% | 119.4만 |
|---|
| 2026.07.27 | ₩27,033 | ₩27,086 | ₩27,012 | ₩27,039 | +0.02% | 14.2만 |
|---|
| 2026.07.24 | ₩26,965 | ₩27,059 | ₩26,952 | ₩26,992 | +0.10% | 39.1만 |
|---|
| 2026.07.23 | ₩26,898 | ₩26,949 | ₩26,872 | ₩26,939 | +0.15% | 35.7만 |
|---|
| 2026.07.22 | ₩27,140 | ₩27,153 | ₩27,033 | ₩27,053 | -0.32% | 17.8만 |
|---|
| 2026.07.21 | ₩27,207 | ₩27,227 | ₩27,140 | ₩27,140 | -0.25% | 34.1만 |
|---|
| 2026.07.20 | ₩27,328 | ₩27,341 | ₩27,234 | ₩27,287 | -0.15% | 15.1만 |
|---|
| 2026.07.17 | ₩27,502 | ₩27,529 | ₩27,354 | ₩27,381 | -0.44% | 50.4만 |
|---|
| 2026.07.16 | ₩27,368 | ₩27,435 | ₩27,361 | ₩27,408 | +0.15% | 41.6만 |
|---|
| 2026.07.15 | ₩27,381 | ₩27,529 | ₩27,368 | ₩27,448 | +0.24% | 15만 |
|---|
| 2026.07.14 | ₩27,314 | ₩27,381 | ₩27,247 | ₩27,341 | +0.10% | 48.1만 |
|---|
| 2026.07.13 | ₩27,220 | ₩27,234 | ₩27,086 | ₩27,113 | -0.39% | 172.1만 |
|---|
| 2026.07.10 | ₩27,341 | ₩27,345 | ₩27,247 | ₩27,281 | -0.22% | 17.5만 |
|---|
| 2026.07.09 | ₩27,328 | ₩27,415 | ₩27,315 | ₩27,354 | +0.10% | 17.2만 |
|---|
| 2026.07.08 | ₩27,260 | ₩27,287 | ₩27,187 | ₩27,247 | -0.05% | 49.6만 |
|---|
| 2026.07.07 | ₩27,448 | ₩27,482 | ₩27,314 | ₩27,334 | -0.42% | 21.9만 |
|---|
| 2026.07.06 | ₩27,502 | ₩27,529 | ₩27,462 | ₩27,522 | +0.07% | 13.2만 |
|---|
| 2026.07.02 | ₩27,462 | ₩27,529 | ₩27,435 | ₩27,475 | +0.05% | 26.7만 |
|---|
| 2026.07.01 | ₩27,381 | ₩27,448 | ₩27,328 | ₩27,348 | -0.12% | 17.8만 |
|---|
| 2026.06.30 | ₩27,488 | ₩27,488 | ₩27,388 | ₩27,388 | -0.37% | 24만 |
|---|
| 2026.06.29 | ₩27,529 | ₩27,555 | ₩27,488 | ₩27,515 | -0.05% | 28.1만 |
|---|
| 2026.06.26 | ₩27,529 | ₩27,629 | ₩27,529 | ₩27,582 | +0.19% | 15.6만 |
|---|
| 2026.06.25 | ₩27,488 | ₩27,562 | ₩27,462 | ₩27,462 | -0.10% | 112.9만 |
|---|
| 2026.06.24 | ₩27,421 | ₩27,515 | ₩27,421 | ₩27,475 | +0.20% | 167.7만 |
|---|
| 2026.06.23 | ₩27,314 | ₩27,341 | ₩27,287 | ₩27,314 | 0.00% | 15.6만 |
|---|
| 2026.06.22 | ₩27,220 | ₩27,260 | ₩27,173 | ₩27,180 | -0.15% | 13.5만 |
|---|
| 2026.06.18 | ₩27,314 | ₩27,421 | ₩27,305 | ₩27,314 | 0.00% | 29.7만 |
|---|
| 2026.06.17 | ₩27,636 | ₩27,649 | ₩27,187 | ₩27,220 | -1.50% | 52.5만 |
|---|
| 2026.06.16 | ₩27,609 | ₩27,703 | ₩27,600 | ₩27,656 | +0.17% | 182.3만 |
|---|
| 2026.06.15 | ₩27,676 | ₩27,730 | ₩27,609 | ₩27,623 | -0.19% | 22.7만 |
|---|
| 2026.06.12 | ₩27,569 | ₩27,596 | ₩27,502 | ₩27,569 | 0.00% | 20.4만 |
|---|
| 2026.06.11 | ₩27,395 | ₩27,663 | ₩27,368 | ₩27,643 | +0.91% | 19.3만 |
|---|
| 2026.06.10 | ₩27,435 | ₩27,475 | ₩27,381 | ₩27,408 | -0.10% | 16.2만 |
|---|
| 2026.06.09 | ₩27,381 | ₩27,455 | ₩27,358 | ₩27,395 | +0.05% | 40.3만 |
|---|
| 2026.06.08 | ₩27,395 | ₩27,415 | ₩27,274 | ₩27,274 | -0.44% | 25.6만 |
|---|
| 2026.06.05 | ₩27,381 | ₩27,392 | ₩27,247 | ₩27,301 | -0.29% | 13만 |
|---|
| 2026.06.04 | ₩27,663 | ₩27,691 | ₩27,616 | ₩27,649 | -0.05% | 34.9만 |
|---|
| 2026.06.03 | ₩27,515 | ₩27,569 | ₩27,495 | ₩27,529 | +0.05% | 23.9만 |
|---|
| 2026.06.02 | ₩27,676 | ₩27,676 | ₩27,623 | ₩27,636 | -0.15% | 7.8만 |
|---|
| 2026.06.01 | ₩27,569 | ₩27,652 | ₩27,502 | ₩27,636 | +0.24% | 15.5만 |
|---|
| 2026.05.29 | ₩27,743 | ₩27,810 | ₩27,710 | ₩27,750 | +0.02% | 17.8만 |
|---|
| 2026.05.28 | ₩27,636 | ₩27,783 | ₩27,623 | ₩27,690 | +0.19% | 21.7만 |
|---|
| 2026.05.27 | ₩27,623 | ₩27,673 | ₩27,623 | ₩27,656 | +0.12% | 20.3만 |
|---|
| 2026.05.26 | ₩27,596 | ₩27,636 | ₩27,529 | ₩27,636 | +0.15% | 17.2만 |
|---|
| 2026.05.22 | ₩27,596 | ₩27,609 | ₩27,409 | ₩27,502 | -0.34% | 17.3만 |
|---|
| 2026.05.21 | ₩27,502 | ₩27,643 | ₩27,448 | ₩27,609 | +0.39% | 33.6만 |
|---|
| 2026.05.20 | ₩27,448 | ₩27,737 | ₩27,448 | ₩27,663 | +0.78% | 44.5만 |
|---|
| 2026.05.19 | ₩27,462 | ₩27,515 | ₩27,388 | ₩27,448 | -0.05% | 34.4만 |
|---|
| 2026.05.18 | ₩27,609 | ₩27,663 | ₩27,507 | ₩27,582 | -0.10% | 38.5만 |
|---|
| 2026.05.15 | ₩27,596 | ₩27,596 | ₩27,529 | ₩27,555 | -0.15% | 31.9만 |
|---|
| 2026.05.14 | ₩27,850 | ₩27,864 | ₩27,716 | ₩27,730 | -0.43% | 27.4만 |
|---|
| 2026.05.13 | ₩27,757 | ₩27,824 | ₩27,710 | ₩27,822 | +0.24% | 85만 |
|---|
| 2026.05.12 | ₩27,757 | ₩27,783 | ₩27,730 | ₩27,757 | 0.00% | 23.5만 |
|---|
| 2026.05.11 | ₩27,985 | ₩28,005 | ₩27,877 | ₩27,877 | -0.38% | 11.2만 |
|---|
| 2026.05.08 | ₩28,078 | ₩28,092 | ₩28,025 | ₩28,038 | -0.14% | 13.1만 |
|---|
| 2026.05.07 | ₩28,172 | ₩28,186 | ₩27,944 | ₩27,971 | -0.71% | 26.3만 |
|---|
| 2026.05.06 | ₩28,065 | ₩28,119 | ₩28,038 | ₩28,078 | +0.05% | 35.9만 |
|---|
| 2026.05.05 | ₩27,918 | ₩27,938 | ₩27,884 | ₩27,904 | -0.05% | 15만 |
|---|
| 2026.05.04 | ₩27,931 | ₩27,944 | ₩27,737 | ₩27,850 | -0.29% | 51.9만 |
|---|
| 2026.05.01 | ₩27,998 | ₩28,152 | ₩27,991 | ₩28,011 | +0.05% | 50.3만 |
|---|
| 2026.04.30 | ₩28,025 | ₩28,078 | ₩27,999 | ₩28,038 | +0.05% | 26.6만 |
|---|
| 2026.04.29 | ₩28,065 | ₩28,065 | ₩27,850 | ₩27,918 | -0.53% | 82.4만 |
|---|
| 2026.04.28 | ₩28,172 | ₩28,192 | ₩28,132 | ₩28,159 | -0.05% | 24.7만 |
|---|
| 2026.04.27 | ₩28,266 | ₩28,300 | ₩28,226 | ₩28,266 | 0.00% | 7.7만 |
|---|
| 2026.04.24 | ₩28,226 | ₩28,407 | ₩28,213 | ₩28,373 | +0.52% | 11.1만 |
|---|
| 2026.04.23 | ₩28,293 | ₩28,340 | ₩28,199 | ₩28,253 | -0.14% | 8만 |
|---|
| 2026.04.22 | ₩28,387 | ₩28,387 | ₩28,300 | ₩28,313 | -0.26% | 15.4만 |
|---|
| 2026.04.21 | ₩28,427 | ₩28,427 | ₩28,306 | ₩28,313 | -0.40% | 9.5만 |
|---|
| 2026.04.20 | ₩28,548 | ₩28,548 | ₩28,487 | ₩28,521 | -0.09% | 14.1만 |
|---|
| 2026.04.17 | ₩28,508 | ₩28,642 | ₩28,501 | ₩28,588 | +0.28% | 16만 |
|---|
| 2026.04.16 | ₩28,400 | ₩28,420 | ₩28,347 | ₩28,353 | -0.17% | 18.9만 |
|---|
| 2026.04.15 | ₩28,427 | ₩28,431 | ₩28,348 | ₩28,414 | -0.05% | 10.8만 |
|---|
| 2026.04.14 | ₩28,333 | ₩28,454 | ₩28,306 | ₩28,440 | +0.38% | 14만 |
|---|
| 2026.04.13 | ₩28,280 | ₩28,360 | ₩28,246 | ₩28,360 | +0.28% | 31.7만 |
|---|
| 2026.04.10 | ₩28,320 | ₩28,347 | ₩28,253 | ₩28,280 | -0.14% | 12.3만 |
|---|
| 2026.04.09 | ₩28,320 | ₩28,454 | ₩28,286 | ₩28,320 | 0.00% | 12.4만 |
|---|
| 2026.04.08 | ₩28,440 | ₩28,440 | ₩28,293 | ₩28,333 | -0.38% | 37.3만 |
|---|
| 2026.04.07 | ₩28,119 | ₩28,293 | ₩28,058 | ₩28,253 | +0.48% | 17.8만 |
|---|
| 2026.04.06 | ₩28,119 | ₩28,186 | ₩28,085 | ₩28,132 | +0.05% | 20.7만 |
|---|
| 2026.04.02 | ₩28,213 | ₩28,313 | ₩28,213 | ₩28,273 | +0.21% | 26만 |
|---|
| 2026.04.01 | ₩28,280 | ₩28,333 | ₩28,227 | ₩28,239 | -0.14% | 62.1만 |
|---|
| 2026.03.31 | ₩28,347 | ₩28,407 | ₩28,253 | ₩28,293 | -0.19% | 84.5만 |
|---|
| 2026.03.30 | ₩28,159 | ₩28,266 | ₩28,119 | ₩28,226 | +0.24% | 103.8만 |
|---|
| 2026.03.27 | ₩27,770 | ₩27,985 | ₩27,770 | ₩27,971 | +0.72% | 258.3만 |
|---|
| 2026.03.26 | ₩27,904 | ₩27,951 | ₩27,703 | ₩27,703 | -0.72% | 60.7만 |
|---|
| 2026.03.25 | ₩28,132 | ₩28,167 | ₩28,065 | ₩28,132 | 0.00% | 351.6만 |
|---|
| 2026.03.24 | ₩28,025 | ₩28,132 | ₩27,877 | ₩27,978 | -0.17% | 76만 |
|---|
| 2026.03.23 | ₩28,052 | ₩28,333 | ₩28,032 | ₩28,199 | +0.53% | 360.2만 |
|---|
| 2026.03.20 | ₩28,078 | ₩28,099 | ₩27,931 | ₩28,011 | -0.24% | 237.3만 |
|---|
| 2026.03.19 | ₩28,159 | ₩28,454 | ₩28,132 | ₩28,373 | +0.76% | 110.3만 |
|---|
| 2026.03.18 | ₩28,588 | ₩28,655 | ₩28,400 | ₩28,400 | -0.66% | 36.6만 |
|---|
| 2026.03.17 | ₩28,709 | ₩28,769 | ₩28,709 | ₩28,715 | +0.02% | 16.9만 |
|---|
| 2026.03.16 | ₩28,695 | ₩28,706 | ₩28,615 | ₩28,682 | -0.05% | 21.4만 |
|---|
| 2026.03.13 | ₩28,642 | ₩28,668 | ₩28,534 | ₩28,561 | -0.28% | 35.9만 |
|---|
| 2026.03.12 | ₩28,682 | ₩28,735 | ₩28,454 | ₩28,534 | -0.51% | 57.2만 |
|---|
| 2026.03.11 | ₩28,843 | ₩28,868 | ₩28,769 | ₩28,776 | -0.23% | 18.9만 |
|---|
| 2026.03.10 | ₩29,057 | ₩29,085 | ₩28,950 | ₩28,963 | -0.32% | 21만 |
|---|
| 2026.03.09 | ₩28,937 | ₩29,084 | ₩28,883 | ₩29,057 | +0.42% | 18.4만 |
|---|
| 2026.03.06 | ₩28,883 | ₩29,138 | ₩28,883 | ₩29,017 | +0.46% | 44.4만 |
|---|
| 2026.03.05 | ₩28,963 | ₩29,004 | ₩28,910 | ₩28,990 | +0.09% | 27.2만 |
|---|
| 2026.03.04 | ₩29,205 | ₩29,205 | ₩29,084 | ₩29,084 | -0.41% | 19.8만 |
|---|
| 2026.03.03 | ₩29,030 | ₩29,265 | ₩29,030 | ₩29,205 | +0.60% | 40.4만 |
|---|
| 2026.03.02 | ₩29,419 | ₩29,419 | ₩29,232 | ₩29,258 | -0.55% | 94.8만 |
|---|
| 2026.02.27 | ₩29,500 | ₩29,600 | ₩29,486 | ₩29,553 | +0.18% | 34.4만 |
|---|
| 2026.02.26 | ₩29,299 | ₩29,500 | ₩29,299 | ₩29,406 | +0.37% | 22.3만 |
|---|
| 2026.02.25 | ₩29,285 | ₩29,334 | ₩29,272 | ₩29,285 | 0.00% | 28.5만 |
|---|
| 2026.02.24 | ₩29,393 | ₩29,406 | ₩29,325 | ₩29,366 | -0.09% | 15.9만 |
|---|
| 2026.02.23 | ₩29,352 | ₩29,473 | ₩29,339 | ₩29,446 | +0.32% | 26.9만 |
|---|
| 2026.02.20 | ₩29,379 | ₩29,399 | ₩29,312 | ₩29,366 | -0.05% | 46.3만 |
|---|
| 2026.02.19 | ₩29,393 | ₩29,429 | ₩29,379 | ₩29,393 | 0.00% | 41.1만 |
|---|
| 2026.02.18 | ₩29,419 | ₩29,453 | ₩29,393 | ₩29,406 | -0.05% | 55.7만 |
|---|
| 2026.02.17 | ₩29,513 | ₩29,535 | ₩29,460 | ₩29,486 | -0.09% | 72.5만 |
|---|
| 2026.02.13 | ₩29,513 | ₩29,580 | ₩29,513 | ₩29,574 | +0.20% | 73.3만 |
|---|
| 2026.02.12 | ₩29,299 | ₩29,433 | ₩29,287 | ₩29,419 | +0.41% | 49.6만 |
|---|
| 2026.02.11 | ₩29,272 | ₩29,335 | ₩29,245 | ₩29,285 | +0.05% | 27.1만 |
|---|
| 2026.02.10 | ₩29,433 | ₩29,460 | ₩29,419 | ₩29,446 | +0.05% | 21만 |
|---|
| 2026.02.09 | ₩29,352 | ₩29,379 | ₩29,346 | ₩29,352 | 0.00% | 32.1만 |
|---|
| 2026.02.06 | ₩29,406 | ₩29,406 | ₩29,285 | ₩29,312 | -0.32% | 42.6만 |
|---|
| 2026.02.05 | ₩29,312 | ₩29,413 | ₩29,265 | ₩29,393 | +0.27% | 72.9만 |
|---|
| 2026.02.04 | ₩29,084 | ₩29,178 | ₩29,071 | ₩29,124 | +0.14% | 23.7만 |
|---|
| 2026.02.03 | ₩29,071 | ₩29,151 | ₩29,057 | ₩29,124 | +0.18% | 22.1만 |
|---|
| 2026.02.02 | ₩29,178 | ₩29,185 | ₩29,091 | ₩29,098 | -0.28% | 15.8만 |
|---|
| 2026.01.30 | ₩29,178 | ₩29,232 | ₩29,171 | ₩29,191 | +0.05% | 27.9만 |
|---|
| 2026.01.29 | ₩29,071 | ₩29,191 | ₩29,071 | ₩29,111 | +0.14% | 23.4만 |
|---|
| 2026.01.28 | ₩29,098 | ₩29,104 | ₩29,030 | ₩29,057 | -0.14% | 37.3만 |
|---|
| 2026.01.27 | ₩29,030 | ₩29,118 | ₩29,017 | ₩29,098 | +0.23% | 52.7만 |
|---|
| 2026.01.26 | ₩29,057 | ₩29,098 | ₩29,045 | ₩29,071 | +0.05% | 15.5만 |
|---|
| 2026.01.23 | ₩29,004 | ₩29,064 | ₩28,997 | ₩29,044 | +0.14% | 11.6만 |
|---|
| 2026.01.22 | ₩29,017 | ₩29,030 | ₩28,977 | ₩28,990 | -0.09% | 41.9만 |
|---|
| 2026.01.21 | ₩29,084 | ₩29,104 | ₩29,037 | ₩29,071 | -0.05% | 22.5만 |
|---|
| 2026.01.20 | ₩29,071 | ₩29,091 | ₩29,030 | ₩29,057 | -0.05% | 31.4만 |
|---|
| 2026.01.16 | ₩29,111 | ₩29,118 | ₩29,004 | ₩29,057 | -0.18% | 89.9만 |
|---|
| 2026.01.15 | ₩29,178 | ₩29,205 | ₩29,111 | ₩29,124 | -0.18% | 109.8만 |
|---|
| 2026.01.14 | ₩29,245 | ₩29,299 | ₩29,232 | ₩29,252 | +0.02% | 10.4만 |
|---|
| 2026.01.13 | ₩29,232 | ₩29,258 | ₩29,198 | ₩29,232 | 0.00% | 13.6만 |
|---|
| 2026.01.12 | ₩29,178 | ₩29,232 | ₩29,165 | ₩29,205 | +0.09% | 11만 |
|---|
| 2026.01.09 | ₩29,272 | ₩29,285 | ₩29,191 | ₩29,218 | -0.18% | 41.1만 |
|---|
| 2026.01.08 | ₩29,325 | ₩29,352 | ₩29,315 | ₩29,339 | +0.05% | 7.2만 |
|---|
| 2026.01.07 | ₩29,446 | ₩29,446 | ₩29,352 | ₩29,386 | -0.20% | 15.7만 |
|---|
| 2026.01.06 | ₩29,406 | ₩29,419 | ₩29,352 | ₩29,419 | +0.05% | 19.3만 |
|---|
| 2026.01.05 | ₩29,393 | ₩29,439 | ₩29,380 | ₩29,433 | +0.14% | 14.4만 |
|---|
| 2026.01.02 | ₩29,393 | ₩29,393 | ₩29,344 | ₩29,366 | -0.09% | 10.3만 |
|---|
| 2025.12.31 | ₩29,379 | ₩29,431 | ₩29,359 | ₩29,370 | -0.03% | 98.2만 |
|---|
| 2025.12.30 | ₩29,419 | ₩29,466 | ₩29,394 | ₩29,446 | +0.09% | 18.8만 |
|---|
| 2025.12.29 | ₩29,406 | ₩29,433 | ₩29,393 | ₩29,433 | +0.09% | 7만 |
|---|
| 2025.12.26 | ₩29,379 | ₩29,379 | ₩29,321 | ₩29,366 | -0.05% | 12.9만 |
|---|
| 2025.12.24 | ₩29,205 | ₩29,279 | ₩29,205 | ₩29,279 | +0.25% | 8만 |
|---|
| 2025.12.23 | ₩29,151 | ₩29,229 | ₩29,131 | ₩29,191 | +0.14% | 17.1만 |
|---|
| 2025.12.22 | ₩29,473 | ₩29,480 | ₩29,419 | ₩29,446 | -0.09% | 14.7만 |
|---|
| 2025.12.19 | ₩29,486 | ₩29,540 | ₩29,466 | ₩29,507 | +0.07% | 71.8만 |
|---|
| 2025.12.18 | ₩29,580 | ₩29,607 | ₩29,500 | ₩29,580 | 0.00% | 11.3만 |
|---|
| 2025.12.17 | ₩29,433 | ₩29,500 | ₩29,419 | ₩29,486 | +0.18% | 24.8만 |
|---|
| 2025.12.16 | ₩29,433 | ₩29,513 | ₩29,433 | ₩29,493 | +0.21% | 6만 |
|---|
| 2025.12.15 | ₩29,419 | ₩29,472 | ₩29,393 | ₩29,406 | -0.05% | 10.6만 |
|---|
| 2025.12.12 | ₩29,299 | ₩29,379 | ₩29,285 | ₩29,352 | +0.18% | 10.2만 |
|---|
| 2025.12.11 | ₩29,419 | ₩29,426 | ₩29,332 | ₩29,352 | -0.23% | 7.8만 |
|---|
| 2025.12.10 | ₩29,111 | ₩29,352 | ₩29,111 | ₩29,352 | +0.83% | 20.1만 |
|---|
| 2025.12.09 | ₩29,245 | ₩29,252 | ₩29,111 | ₩29,111 | -0.46% | 10.5만 |
|---|
| 2025.12.08 | ₩29,218 | ₩29,232 | ₩29,131 | ₩29,218 | 0.00% | 24.4만 |
|---|
| 2025.12.05 | ₩29,352 | ₩29,352 | ₩29,245 | ₩29,258 | -0.32% | 43.3만 |
|---|
| 2025.12.04 | ₩29,433 | ₩29,433 | ₩29,352 | ₩29,379 | -0.18% | 11.9만 |
|---|
| 2025.12.03 | ₩29,486 | ₩29,513 | ₩29,439 | ₩29,486 | 0.00% | 8.1만 |
|---|
| 2025.12.02 | ₩29,406 | ₩29,433 | ₩29,366 | ₩29,433 | +0.09% | 11.6만 |
|---|
| 2025.12.01 | ₩29,393 | ₩29,419 | ₩29,342 | ₩29,352 | -0.14% | 16.5만 |
|---|
| 2025.11.28 | ₩29,553 | ₩29,553 | ₩29,465 | ₩29,500 | -0.18% | 5.1만 |
|---|
| 2025.11.26 | ₩29,500 | ₩29,560 | ₩29,473 | ₩29,540 | +0.14% | 11.1만 |
|---|
| 2025.11.25 | ₩29,513 | ₩29,607 | ₩29,500 | ₩29,594 | +0.27% | 104.1만 |
|---|
| 2025.11.24 | ₩29,500 | ₩29,540 | ₩29,473 | ₩29,540 | +0.14% | 36.7만 |
|---|
| 2025.11.21 | ₩29,553 | ₩29,560 | ₩29,439 | ₩29,513 | -0.14% | 40.9만 |
|---|
| 2025.11.20 | ₩29,419 | ₩29,517 | ₩29,379 | ₩29,486 | +0.23% | 17.6만 |
|---|
| 2025.11.19 | ₩29,460 | ₩29,460 | ₩29,339 | ₩29,379 | -0.27% | 20.4만 |
|---|
| 2025.11.18 | ₩29,419 | ₩29,470 | ₩29,352 | ₩29,393 | -0.09% | 16.7만 |
|---|
| 2025.11.17 | ₩29,312 | ₩29,339 | ₩29,285 | ₩29,325 | +0.05% | 21.6만 |
|---|
| 2025.11.14 | ₩29,379 | ₩29,439 | ₩29,285 | ₩29,299 | -0.27% | 44.7만 |
|---|
| 2025.11.13 | ₩29,325 | ₩29,379 | ₩29,325 | ₩29,339 | +0.05% | 12만 |
|---|
| 2025.11.12 | ₩29,446 | ₩29,460 | ₩29,413 | ₩29,433 | -0.05% | 15.2만 |
|---|
| 2025.11.11 | ₩29,473 | ₩29,486 | ₩29,438 | ₩29,473 | 0.00% | 12.2만 |
|---|
| 2025.11.10 | ₩29,406 | ₩29,419 | ₩29,352 | ₩29,379 | -0.09% | 92.8만 |
|---|
| 2025.11.07 | ₩29,406 | ₩29,533 | ₩29,406 | ₩29,446 | +0.14% | 22만 |
|---|
| 2025.11.06 | ₩29,406 | ₩29,480 | ₩29,379 | ₩29,433 | +0.09% | 31.6만 |
|---|
| 2025.11.05 | ₩29,366 | ₩29,376 | ₩29,232 | ₩29,232 | -0.46% | 14.2만 |
|---|
| 2025.11.04 | ₩29,393 | ₩29,417 | ₩29,379 | ₩29,393 | 0.00% | 22.4만 |
|---|
| 2025.11.03 | ₩29,312 | ₩29,379 | ₩29,299 | ₩29,325 | +0.05% | 27.8만 |
|---|
| 2025.10.31 | ₩29,339 | ₩29,359 | ₩29,308 | ₩29,352 | +0.05% | 31.7만 |
|---|
| 2025.10.30 | ₩29,258 | ₩29,364 | ₩29,245 | ₩29,325 | +0.23% | 106.1만 |
|---|
| 2025.10.29 | ₩29,620 | ₩29,641 | ₩29,331 | ₩29,352 | -0.91% | 63.5만 |
|---|
| 2025.10.28 | ₩29,594 | ₩29,654 | ₩29,580 | ₩29,647 | +0.18% | 10.4만 |
|---|
| 2025.10.27 | ₩29,647 | ₩29,674 | ₩29,607 | ₩29,647 | 0.00% | 21.1만 |
|---|
| 2025.10.24 | ₩29,768 | ₩29,768 | ₩29,688 | ₩29,728 | -0.14% | 10.7만 |
|---|
| 2025.10.23 | ₩29,781 | ₩29,781 | ₩29,674 | ₩29,701 | -0.27% | 22.1만 |
|---|
| 2025.10.22 | ₩29,795 | ₩29,848 | ₩29,768 | ₩29,835 | +0.14% | 12.5만 |
|---|
| 2025.10.21 | ₩29,808 | ₩29,835 | ₩29,788 | ₩29,795 | -0.04% | 38.3만 |
|---|
| 2025.10.20 | ₩29,781 | ₩29,789 | ₩29,749 | ₩29,781 | 0.00% | 18.5만 |
|---|
| 2025.10.17 | ₩29,848 | ₩29,848 | ₩29,755 | ₩29,795 | -0.18% | 75만 |
|---|
| 2025.10.16 | ₩29,634 | ₩29,909 | ₩29,622 | ₩29,875 | +0.81% | 86.2만 |
|---|
| 2025.10.15 | ₩29,688 | ₩29,720 | ₩29,634 | ₩29,661 | -0.09% | 11.2만 |
|---|
| 2025.10.14 | ₩29,688 | ₩29,748 | ₩29,647 | ₩29,728 | +0.14% | 23.7만 |
|---|
| 2025.10.13 | ₩29,634 | ₩29,675 | ₩29,599 | ₩29,661 | +0.09% | 11.2만 |
|---|
| 2025.10.10 | ₩29,460 | ₩29,627 | ₩29,426 | ₩29,580 | +0.41% | 22.9만 |
|---|