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 | ₩25,658 | ₩25,691 | ₩25,591 | ₩25,671 | +0.05% | 9.6만 |
| 2026.10.08 | ₩25,618 | ₩25,811 | ₩25,591 | ₩25,751 | +0.52% | 39만 |
| 2026.10.07 | ₩25,538 | ₩25,765 | ₩25,538 | ₩25,738 | +0.78% | 12.5만 |
| 2026.10.06 | ₩25,645 | ₩25,698 | ₩25,605 | ₩25,645 | 0.00% | 7.5만 |
| 2026.10.05 | ₩25,551 | ₩25,618 | ₩25,478 | ₩25,578 | +0.10% | 13.5만 |
| 2026.10.02 | ₩25,738 | ₩25,745 | ₩25,498 | ₩25,538 | -0.78% | 39.3만 |
| 2026.10.01 | ₩25,431 | ₩25,765 | ₩25,418 | ₩25,670 | +0.94% | 32.4만 |
| 2026.09.30 | ₩25,538 | ₩25,538 | ₩25,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,405 |
| -0.52% |
| 14.3만 |
| 2026.09.29 | ₩25,271 | ₩25,425 | ₩25,231 | ₩25,378 | +0.42% | 39.8만 |
|---|
| 2026.09.28 | ₩25,298 | ₩25,391 | ₩25,218 | ₩25,304 | +0.03% | 11.5만 |
|---|
| 2026.09.25 | ₩25,391 | ₩25,511 | ₩25,338 | ₩25,511 | +0.47% | 26만 |
|---|
| 2026.09.24 | ₩25,578 | ₩25,605 | ₩25,405 | ₩25,405 | -0.68% | 31만 |
|---|
| 2026.09.23 | ₩25,765 | ₩25,765 | ₩25,358 | ₩25,471 | -1.14% | 41.2만 |
|---|
| 2026.09.22 | ₩25,845 | ₩25,871 | ₩25,751 | ₩25,818 | -0.10% | 21.6만 |
|---|
| 2026.09.21 | ₩25,845 | ₩25,870 | ₩25,778 | ₩25,791 | -0.21% | 32.7만 |
|---|
| 2026.09.18 | ₩25,818 | ₩25,827 | ₩25,658 | ₩25,725 | -0.36% | 352.2만 |
|---|
| 2026.09.17 | ₩25,978 | ₩25,998 | ₩25,925 | ₩25,965 | -0.05% | 41.6만 |
|---|
| 2026.09.16 | ₩26,098 | ₩26,185 | ₩25,819 | ₩25,845 | -0.97% | 62.9만 |
|---|
| 2026.09.15 | ₩26,018 | ₩26,045 | ₩25,985 | ₩26,005 | -0.05% | 61.2만 |
|---|
| 2026.09.14 | ₩26,018 | ₩26,185 | ₩25,953 | ₩26,018 | 0.00% | 42.2만 |
|---|
| 2026.09.11 | ₩26,192 | ₩26,232 | ₩26,032 | ₩26,085 | -0.41% | 21.3만 |
|---|
| 2026.09.10 | ₩26,419 | ₩26,432 | ₩26,232 | ₩26,248 | -0.65% | 31.1만 |
|---|
| 2026.09.09 | ₩26,672 | ₩26,712 | ₩26,632 | ₩26,652 | -0.08% | 14만 |
|---|
| 2026.09.08 | ₩26,779 | ₩26,792 | ₩26,699 | ₩26,725 | -0.20% | 16.4만 |
|---|
| 2026.09.04 | ₩26,752 | ₩26,825 | ₩26,752 | ₩26,792 | +0.15% | 11.2만 |
|---|
| 2026.09.03 | ₩26,899 | ₩26,906 | ₩26,846 | ₩26,852 | -0.17% | 143.4만 |
|---|
| 2026.09.02 | ₩26,739 | ₩26,772 | ₩26,712 | ₩26,765 | +0.10% | 8.2만 |
|---|
| 2026.09.01 | ₩26,752 | ₩26,805 | ₩26,685 | ₩26,692 | -0.22% | 13.3만 |
|---|
| 2026.08.31 | ₩26,886 | ₩26,886 | ₩26,832 | ₩26,859 | -0.10% | 12.8만 |
|---|
| 2026.08.28 | ₩27,139 | ₩27,199 | ₩26,819 | ₩26,819 | -1.18% | 25.5만 |
|---|
| 2026.08.27 | ₩27,192 | ₩27,219 | ₩27,126 | ₩27,152 | -0.15% | 8.3만 |
|---|
| 2026.08.26 | ₩27,192 | ₩27,194 | ₩27,139 | ₩27,172 | -0.07% | 4.1만 |
|---|
| 2026.08.25 | ₩27,259 | ₩27,353 | ₩27,259 | ₩27,353 | +0.34% | 11.3만 |
|---|
| 2026.08.24 | ₩27,166 | ₩27,226 | ₩27,166 | ₩27,179 | +0.05% | 6.4만 |
|---|
| 2026.08.21 | ₩27,272 | ₩27,272 | ₩27,166 | ₩27,206 | -0.24% | 15.1만 |
|---|
| 2026.08.20 | ₩27,272 | ₩27,323 | ₩27,272 | ₩27,313 | +0.15% | 8.4만 |
|---|
| 2026.08.19 | ₩27,366 | ₩27,366 | ₩27,247 | ₩27,353 | -0.05% | 26.1만 |
|---|
| 2026.08.18 | ₩27,259 | ₩27,353 | ₩27,259 | ₩27,313 | +0.20% | 9.4만 |
|---|
| 2026.08.17 | ₩27,313 | ₩27,366 | ₩27,286 | ₩27,299 | -0.05% | 14.5만 |
|---|
| 2026.08.14 | ₩27,433 | ₩27,446 | ₩27,313 | ₩27,313 | -0.44% | 5.9만 |
|---|
| 2026.08.13 | ₩27,353 | ₩27,433 | ₩27,353 | ₩27,373 | +0.07% | 13.2만 |
|---|
| 2026.08.12 | ₩27,272 | ₩27,292 | ₩27,206 | ₩27,232 | -0.15% | 8.5만 |
|---|
| 2026.08.11 | ₩27,166 | ₩27,179 | ₩27,126 | ₩27,126 | -0.15% | 14.4만 |
|---|
| 2026.08.10 | ₩27,126 | ₩27,132 | ₩27,086 | ₩27,112 | -0.05% | 9만 |
|---|
| 2026.08.07 | ₩27,252 | ₩27,252 | ₩27,166 | ₩27,208 | -0.16% | 7.4만 |
|---|
| 2026.08.06 | ₩27,152 | ₩27,154 | ₩27,046 | ₩27,072 | -0.29% | 5.5만 |
|---|
| 2026.08.05 | ₩27,126 | ₩27,252 | ₩27,126 | ₩27,239 | +0.42% | 14.9만 |
|---|
| 2026.08.04 | ₩27,192 | ₩27,204 | ₩27,152 | ₩27,192 | 0.00% | 58.5만 |
|---|
| 2026.08.03 | ₩27,032 | ₩27,059 | ₩26,999 | ₩27,032 | 0.00% | 9.5만 |
|---|
| 2026.07.31 | ₩26,926 | ₩26,972 | ₩26,872 | ₩26,972 | +0.17% | 20.9만 |
|---|
| 2026.07.30 | ₩27,099 | ₩27,132 | ₩27,034 | ₩27,059 | -0.15% | 55.9만 |
|---|
| 2026.07.29 | ₩26,912 | ₩27,112 | ₩26,812 | ₩27,059 | +0.55% | 235.5만 |
|---|
| 2026.07.28 | ₩26,886 | ₩27,019 | ₩26,886 | ₩26,959 | +0.27% | 119.4만 |
|---|
| 2026.07.27 | ₩26,899 | ₩26,952 | ₩26,879 | ₩26,906 | +0.02% | 14.2만 |
|---|
| 2026.07.24 | ₩26,832 | ₩26,926 | ₩26,819 | ₩26,859 | +0.10% | 39.1만 |
|---|
| 2026.07.23 | ₩26,765 | ₩26,816 | ₩26,739 | ₩26,805 | +0.15% | 35.7만 |
|---|
| 2026.07.22 | ₩27,006 | ₩27,019 | ₩26,899 | ₩26,919 | -0.32% | 17.8만 |
|---|
| 2026.07.21 | ₩27,072 | ₩27,092 | ₩27,006 | ₩27,006 | -0.25% | 34.1만 |
|---|
| 2026.07.20 | ₩27,192 | ₩27,206 | ₩27,099 | ₩27,152 | -0.15% | 15.1만 |
|---|
| 2026.07.17 | ₩27,366 | ₩27,393 | ₩27,219 | ₩27,246 | -0.44% | 50.4만 |
|---|
| 2026.07.16 | ₩27,232 | ₩27,299 | ₩27,226 | ₩27,272 | +0.15% | 41.6만 |
|---|
| 2026.07.15 | ₩27,246 | ₩27,393 | ₩27,232 | ₩27,313 | +0.24% | 15만 |
|---|
| 2026.07.14 | ₩27,179 | ₩27,246 | ₩27,112 | ₩27,206 | +0.10% | 48.1만 |
|---|
| 2026.07.13 | ₩27,086 | ₩27,099 | ₩26,952 | ₩26,979 | -0.39% | 172.1만 |
|---|
| 2026.07.10 | ₩27,206 | ₩27,210 | ₩27,112 | ₩27,146 | -0.22% | 17.5만 |
|---|
| 2026.07.09 | ₩27,192 | ₩27,279 | ₩27,180 | ₩27,219 | +0.10% | 17.2만 |
|---|
| 2026.07.08 | ₩27,126 | ₩27,152 | ₩27,052 | ₩27,112 | -0.05% | 49.6만 |
|---|
| 2026.07.07 | ₩27,313 | ₩27,346 | ₩27,179 | ₩27,199 | -0.42% | 21.9만 |
|---|
| 2026.07.06 | ₩27,366 | ₩27,393 | ₩27,326 | ₩27,386 | +0.07% | 13.2만 |
|---|
| 2026.07.02 | ₩27,326 | ₩27,393 | ₩27,299 | ₩27,339 | +0.05% | 26.7만 |
|---|
| 2026.07.01 | ₩27,246 | ₩27,313 | ₩27,192 | ₩27,212 | -0.12% | 17.8만 |
|---|
| 2026.06.30 | ₩27,353 | ₩27,353 | ₩27,252 | ₩27,252 | -0.37% | 24만 |
|---|
| 2026.06.29 | ₩27,393 | ₩27,419 | ₩27,353 | ₩27,379 | -0.05% | 28.1만 |
|---|
| 2026.06.26 | ₩27,393 | ₩27,493 | ₩27,393 | ₩27,446 | +0.19% | 15.6만 |
|---|
| 2026.06.25 | ₩27,353 | ₩27,426 | ₩27,326 | ₩27,326 | -0.10% | 112.9만 |
|---|
| 2026.06.24 | ₩27,286 | ₩27,379 | ₩27,286 | ₩27,339 | +0.20% | 167.7만 |
|---|
| 2026.06.23 | ₩27,179 | ₩27,206 | ₩27,152 | ₩27,179 | 0.00% | 15.6만 |
|---|
| 2026.06.22 | ₩27,086 | ₩27,126 | ₩27,039 | ₩27,046 | -0.15% | 13.5만 |
|---|
| 2026.06.18 | ₩27,179 | ₩27,286 | ₩27,170 | ₩27,179 | 0.00% | 29.7만 |
|---|
| 2026.06.17 | ₩27,499 | ₩27,513 | ₩27,052 | ₩27,086 | -1.50% | 52.5만 |
|---|
| 2026.06.16 | ₩27,473 | ₩27,566 | ₩27,463 | ₩27,519 | +0.17% | 182.3만 |
|---|
| 2026.06.15 | ₩27,539 | ₩27,593 | ₩27,473 | ₩27,486 | -0.19% | 22.7만 |
|---|
| 2026.06.12 | ₩27,433 | ₩27,459 | ₩27,366 | ₩27,433 | 0.00% | 20.4만 |
|---|
| 2026.06.11 | ₩27,259 | ₩27,526 | ₩27,232 | ₩27,506 | +0.91% | 19.3만 |
|---|
| 2026.06.10 | ₩27,299 | ₩27,339 | ₩27,246 | ₩27,272 | -0.10% | 16.2만 |
|---|
| 2026.06.09 | ₩27,246 | ₩27,319 | ₩27,223 | ₩27,259 | +0.05% | 40.3만 |
|---|
| 2026.06.08 | ₩27,259 | ₩27,279 | ₩27,139 | ₩27,139 | -0.44% | 25.6만 |
|---|
| 2026.06.05 | ₩27,246 | ₩27,256 | ₩27,112 | ₩27,166 | -0.29% | 13만 |
|---|
| 2026.06.04 | ₩27,526 | ₩27,554 | ₩27,479 | ₩27,513 | -0.05% | 34.9만 |
|---|
| 2026.06.03 | ₩27,379 | ₩27,433 | ₩27,359 | ₩27,393 | +0.05% | 23.9만 |
|---|
| 2026.06.02 | ₩27,539 | ₩27,539 | ₩27,486 | ₩27,499 | -0.15% | 7.8만 |
|---|
| 2026.06.01 | ₩27,433 | ₩27,515 | ₩27,366 | ₩27,499 | +0.24% | 15.5만 |
|---|
| 2026.05.29 | ₩27,606 | ₩27,673 | ₩27,573 | ₩27,613 | +0.02% | 17.8만 |
|---|
| 2026.05.28 | ₩27,499 | ₩27,646 | ₩27,486 | ₩27,553 | +0.19% | 21.7만 |
|---|
| 2026.05.27 | ₩27,486 | ₩27,537 | ₩27,486 | ₩27,519 | +0.12% | 20.3만 |
|---|
| 2026.05.26 | ₩27,459 | ₩27,499 | ₩27,393 | ₩27,499 | +0.15% | 17.2만 |
|---|
| 2026.05.22 | ₩27,459 | ₩27,473 | ₩27,274 | ₩27,366 | -0.34% | 17.3만 |
|---|
| 2026.05.21 | ₩27,366 | ₩27,506 | ₩27,313 | ₩27,473 | +0.39% | 33.6만 |
|---|
| 2026.05.20 | ₩27,313 | ₩27,599 | ₩27,313 | ₩27,526 | +0.78% | 44.5만 |
|---|
| 2026.05.19 | ₩27,326 | ₩27,379 | ₩27,252 | ₩27,313 | -0.05% | 34.4만 |
|---|
| 2026.05.18 | ₩27,473 | ₩27,526 | ₩27,371 | ₩27,446 | -0.10% | 38.5만 |
|---|
| 2026.05.15 | ₩27,459 | ₩27,459 | ₩27,393 | ₩27,419 | -0.15% | 31.9만 |
|---|
| 2026.05.14 | ₩27,713 | ₩27,726 | ₩27,579 | ₩27,593 | -0.43% | 27.4만 |
|---|
| 2026.05.13 | ₩27,619 | ₩27,686 | ₩27,573 | ₩27,685 | +0.24% | 85만 |
|---|
| 2026.05.12 | ₩27,619 | ₩27,646 | ₩27,593 | ₩27,619 | 0.00% | 23.5만 |
|---|
| 2026.05.11 | ₩27,846 | ₩27,866 | ₩27,739 | ₩27,739 | -0.38% | 11.2만 |
|---|
| 2026.05.08 | ₩27,940 | ₩27,953 | ₩27,886 | ₩27,900 | -0.14% | 13.1만 |
|---|
| 2026.05.07 | ₩28,033 | ₩28,046 | ₩27,806 | ₩27,833 | -0.71% | 26.3만 |
|---|
| 2026.05.06 | ₩27,926 | ₩27,980 | ₩27,900 | ₩27,940 | +0.05% | 35.9만 |
|---|
| 2026.05.05 | ₩27,780 | ₩27,800 | ₩27,746 | ₩27,766 | -0.05% | 15만 |
|---|
| 2026.05.04 | ₩27,793 | ₩27,806 | ₩27,599 | ₩27,713 | -0.29% | 51.9만 |
|---|
| 2026.05.01 | ₩27,860 | ₩28,013 | ₩27,853 | ₩27,873 | +0.05% | 50.3만 |
|---|
| 2026.04.30 | ₩27,886 | ₩27,940 | ₩27,861 | ₩27,900 | +0.05% | 26.6만 |
|---|
| 2026.04.29 | ₩27,926 | ₩27,926 | ₩27,713 | ₩27,780 | -0.53% | 82.4만 |
|---|
| 2026.04.28 | ₩28,033 | ₩28,053 | ₩27,993 | ₩28,020 | -0.05% | 24.7만 |
|---|
| 2026.04.27 | ₩28,126 | ₩28,160 | ₩28,086 | ₩28,126 | 0.00% | 7.7만 |
|---|
| 2026.04.24 | ₩28,086 | ₩28,267 | ₩28,073 | ₩28,233 | +0.52% | 11.1만 |
|---|
| 2026.04.23 | ₩28,153 | ₩28,200 | ₩28,060 | ₩28,113 | -0.14% | 8만 |
|---|
| 2026.04.22 | ₩28,246 | ₩28,246 | ₩28,160 | ₩28,173 | -0.26% | 15.4만 |
|---|
| 2026.04.21 | ₩28,287 | ₩28,287 | ₩28,166 | ₩28,173 | -0.40% | 9.5만 |
|---|
| 2026.04.20 | ₩28,407 | ₩28,407 | ₩28,347 | ₩28,380 | -0.09% | 14.1만 |
|---|
| 2026.04.17 | ₩28,367 | ₩28,500 | ₩28,360 | ₩28,447 | +0.28% | 16만 |
|---|
| 2026.04.16 | ₩28,260 | ₩28,280 | ₩28,206 | ₩28,213 | -0.17% | 18.9만 |
|---|
| 2026.04.15 | ₩28,287 | ₩28,291 | ₩28,208 | ₩28,273 | -0.05% | 10.8만 |
|---|
| 2026.04.14 | ₩28,193 | ₩28,313 | ₩28,166 | ₩28,300 | +0.38% | 14만 |
|---|
| 2026.04.13 | ₩28,140 | ₩28,220 | ₩28,106 | ₩28,220 | +0.28% | 31.7만 |
|---|
| 2026.04.10 | ₩28,180 | ₩28,206 | ₩28,113 | ₩28,140 | -0.14% | 12.3만 |
|---|
| 2026.04.09 | ₩28,180 | ₩28,313 | ₩28,146 | ₩28,180 | 0.00% | 12.4만 |
|---|
| 2026.04.08 | ₩28,300 | ₩28,300 | ₩28,153 | ₩28,193 | -0.38% | 37.3만 |
|---|
| 2026.04.07 | ₩27,980 | ₩28,153 | ₩27,920 | ₩28,113 | +0.48% | 17.8만 |
|---|
| 2026.04.06 | ₩27,980 | ₩28,046 | ₩27,946 | ₩27,993 | +0.05% | 20.7만 |
|---|
| 2026.04.02 | ₩28,073 | ₩28,173 | ₩28,073 | ₩28,133 | +0.21% | 26만 |
|---|
| 2026.04.01 | ₩28,140 | ₩28,193 | ₩28,088 | ₩28,100 | -0.14% | 62.1만 |
|---|
| 2026.03.31 | ₩28,206 | ₩28,267 | ₩28,113 | ₩28,153 | -0.19% | 84.5만 |
|---|
| 2026.03.30 | ₩28,020 | ₩28,126 | ₩27,980 | ₩28,086 | +0.24% | 103.8만 |
|---|
| 2026.03.27 | ₩27,633 | ₩27,846 | ₩27,633 | ₩27,833 | +0.72% | 258.3만 |
|---|
| 2026.03.26 | ₩27,766 | ₩27,813 | ₩27,566 | ₩27,566 | -0.72% | 60.7만 |
|---|
| 2026.03.25 | ₩27,993 | ₩28,028 | ₩27,926 | ₩27,993 | 0.00% | 351.6만 |
|---|
| 2026.03.24 | ₩27,886 | ₩27,993 | ₩27,739 | ₩27,840 | -0.17% | 76만 |
|---|
| 2026.03.23 | ₩27,913 | ₩28,193 | ₩27,893 | ₩28,060 | +0.53% | 360.2만 |
|---|
| 2026.03.20 | ₩27,940 | ₩27,960 | ₩27,793 | ₩27,873 | -0.24% | 237.3만 |
|---|
| 2026.03.19 | ₩28,020 | ₩28,313 | ₩27,993 | ₩28,233 | +0.76% | 110.3만 |
|---|
| 2026.03.18 | ₩28,447 | ₩28,513 | ₩28,260 | ₩28,260 | -0.66% | 36.6만 |
|---|
| 2026.03.17 | ₩28,567 | ₩28,627 | ₩28,567 | ₩28,573 | +0.02% | 16.9만 |
|---|
| 2026.03.16 | ₩28,553 | ₩28,564 | ₩28,473 | ₩28,540 | -0.05% | 21.4만 |
|---|
| 2026.03.13 | ₩28,500 | ₩28,527 | ₩28,393 | ₩28,420 | -0.28% | 35.9만 |
|---|
| 2026.03.12 | ₩28,540 | ₩28,593 | ₩28,313 | ₩28,393 | -0.51% | 57.2만 |
|---|
| 2026.03.11 | ₩28,700 | ₩28,725 | ₩28,627 | ₩28,633 | -0.23% | 18.9만 |
|---|
| 2026.03.10 | ₩28,914 | ₩28,942 | ₩28,807 | ₩28,820 | -0.32% | 21만 |
|---|
| 2026.03.09 | ₩28,794 | ₩28,940 | ₩28,740 | ₩28,914 | +0.42% | 18.4만 |
|---|
| 2026.03.06 | ₩28,740 | ₩28,994 | ₩28,740 | ₩28,874 | +0.46% | 44.4만 |
|---|
| 2026.03.05 | ₩28,820 | ₩28,860 | ₩28,767 | ₩28,847 | +0.09% | 27.2만 |
|---|
| 2026.03.04 | ₩29,060 | ₩29,060 | ₩28,940 | ₩28,940 | -0.41% | 19.8만 |
|---|
| 2026.03.03 | ₩28,887 | ₩29,120 | ₩28,887 | ₩29,060 | +0.60% | 40.4만 |
|---|
| 2026.03.02 | ₩29,274 | ₩29,274 | ₩29,087 | ₩29,114 | -0.55% | 94.8만 |
|---|
| 2026.02.27 | ₩29,354 | ₩29,454 | ₩29,341 | ₩29,407 | +0.18% | 34.4만 |
|---|
| 2026.02.26 | ₩29,154 | ₩29,354 | ₩29,154 | ₩29,261 | +0.37% | 22.3만 |
|---|
| 2026.02.25 | ₩29,140 | ₩29,188 | ₩29,127 | ₩29,140 | 0.00% | 28.5만 |
|---|
| 2026.02.24 | ₩29,247 | ₩29,261 | ₩29,180 | ₩29,221 | -0.09% | 15.9만 |
|---|
| 2026.02.23 | ₩29,207 | ₩29,327 | ₩29,194 | ₩29,301 | +0.32% | 26.9만 |
|---|
| 2026.02.20 | ₩29,234 | ₩29,254 | ₩29,167 | ₩29,221 | -0.05% | 46.3만 |
|---|
| 2026.02.19 | ₩29,247 | ₩29,283 | ₩29,234 | ₩29,247 | 0.00% | 41.1만 |
|---|
| 2026.02.18 | ₩29,274 | ₩29,307 | ₩29,247 | ₩29,261 | -0.05% | 55.7만 |
|---|
| 2026.02.17 | ₩29,367 | ₩29,389 | ₩29,314 | ₩29,341 | -0.09% | 72.5만 |
|---|
| 2026.02.13 | ₩29,367 | ₩29,434 | ₩29,367 | ₩29,427 | +0.20% | 73.3만 |
|---|
| 2026.02.12 | ₩29,154 | ₩29,287 | ₩29,142 | ₩29,274 | +0.41% | 49.6만 |
|---|
| 2026.02.11 | ₩29,127 | ₩29,190 | ₩29,100 | ₩29,140 | +0.05% | 27.1만 |
|---|
| 2026.02.10 | ₩29,287 | ₩29,314 | ₩29,274 | ₩29,301 | +0.05% | 21만 |
|---|
| 2026.02.09 | ₩29,207 | ₩29,234 | ₩29,200 | ₩29,207 | 0.00% | 32.1만 |
|---|
| 2026.02.06 | ₩29,261 | ₩29,261 | ₩29,140 | ₩29,167 | -0.32% | 42.6만 |
|---|
| 2026.02.05 | ₩29,167 | ₩29,267 | ₩29,120 | ₩29,247 | +0.27% | 72.9만 |
|---|
| 2026.02.04 | ₩28,940 | ₩29,034 | ₩28,927 | ₩28,980 | +0.14% | 23.7만 |
|---|
| 2026.02.03 | ₩28,927 | ₩29,007 | ₩28,914 | ₩28,980 | +0.18% | 22.1만 |
|---|
| 2026.02.02 | ₩29,034 | ₩29,040 | ₩28,947 | ₩28,954 | -0.28% | 15.8만 |
|---|
| 2026.01.30 | ₩29,034 | ₩29,087 | ₩29,027 | ₩29,047 | +0.05% | 27.9만 |
|---|
| 2026.01.29 | ₩28,927 | ₩29,047 | ₩28,927 | ₩28,967 | +0.14% | 23.4만 |
|---|
| 2026.01.28 | ₩28,954 | ₩28,960 | ₩28,887 | ₩28,914 | -0.14% | 37.3만 |
|---|
| 2026.01.27 | ₩28,887 | ₩28,974 | ₩28,874 | ₩28,954 | +0.23% | 52.7만 |
|---|
| 2026.01.26 | ₩28,914 | ₩28,954 | ₩28,902 | ₩28,927 | +0.05% | 15.5만 |
|---|
| 2026.01.23 | ₩28,860 | ₩28,920 | ₩28,854 | ₩28,900 | +0.14% | 11.6만 |
|---|
| 2026.01.22 | ₩28,874 | ₩28,887 | ₩28,834 | ₩28,847 | -0.09% | 41.9만 |
|---|
| 2026.01.21 | ₩28,940 | ₩28,960 | ₩28,894 | ₩28,927 | -0.05% | 22.5만 |
|---|
| 2026.01.20 | ₩28,927 | ₩28,947 | ₩28,887 | ₩28,914 | -0.05% | 31.4만 |
|---|
| 2026.01.16 | ₩28,967 | ₩28,974 | ₩28,860 | ₩28,914 | -0.18% | 89.9만 |
|---|
| 2026.01.15 | ₩29,034 | ₩29,060 | ₩28,967 | ₩28,980 | -0.18% | 109.8만 |
|---|
| 2026.01.14 | ₩29,100 | ₩29,154 | ₩29,087 | ₩29,107 | +0.02% | 10.4만 |
|---|
| 2026.01.13 | ₩29,087 | ₩29,114 | ₩29,054 | ₩29,087 | 0.00% | 13.6만 |
|---|
| 2026.01.12 | ₩29,034 | ₩29,087 | ₩29,020 | ₩29,060 | +0.09% | 11만 |
|---|
| 2026.01.09 | ₩29,127 | ₩29,140 | ₩29,047 | ₩29,074 | -0.18% | 41.1만 |
|---|
| 2026.01.08 | ₩29,180 | ₩29,207 | ₩29,170 | ₩29,194 | +0.05% | 7.2만 |
|---|
| 2026.01.07 | ₩29,301 | ₩29,301 | ₩29,207 | ₩29,241 | -0.20% | 15.7만 |
|---|
| 2026.01.06 | ₩29,261 | ₩29,274 | ₩29,207 | ₩29,274 | +0.05% | 19.3만 |
|---|
| 2026.01.05 | ₩29,247 | ₩29,294 | ₩29,235 | ₩29,287 | +0.14% | 14.4만 |
|---|
| 2026.01.02 | ₩29,247 | ₩29,247 | ₩29,199 | ₩29,221 | -0.09% | 10.3만 |
|---|
| 2025.12.31 | ₩29,234 | ₩29,286 | ₩29,214 | ₩29,225 | -0.03% | 98.2만 |
|---|
| 2025.12.30 | ₩29,274 | ₩29,321 | ₩29,249 | ₩29,301 | +0.09% | 18.8만 |
|---|
| 2025.12.29 | ₩29,261 | ₩29,287 | ₩29,247 | ₩29,287 | +0.09% | 7만 |
|---|
| 2025.12.26 | ₩29,234 | ₩29,234 | ₩29,176 | ₩29,221 | -0.05% | 12.9만 |
|---|
| 2025.12.24 | ₩29,060 | ₩29,134 | ₩29,060 | ₩29,134 | +0.25% | 8만 |
|---|
| 2025.12.23 | ₩29,007 | ₩29,084 | ₩28,987 | ₩29,047 | +0.14% | 17.1만 |
|---|
| 2025.12.22 | ₩29,327 | ₩29,334 | ₩29,274 | ₩29,301 | -0.09% | 14.7만 |
|---|
| 2025.12.19 | ₩29,341 | ₩29,394 | ₩29,321 | ₩29,361 | +0.07% | 71.8만 |
|---|
| 2025.12.18 | ₩29,434 | ₩29,461 | ₩29,354 | ₩29,434 | 0.00% | 11.3만 |
|---|
| 2025.12.17 | ₩29,287 | ₩29,354 | ₩29,274 | ₩29,341 | +0.18% | 24.8만 |
|---|
| 2025.12.16 | ₩29,287 | ₩29,367 | ₩29,287 | ₩29,347 | +0.21% | 6만 |
|---|
| 2025.12.15 | ₩29,274 | ₩29,326 | ₩29,247 | ₩29,261 | -0.05% | 10.6만 |
|---|
| 2025.12.12 | ₩29,154 | ₩29,234 | ₩29,140 | ₩29,207 | +0.18% | 10.2만 |
|---|
| 2025.12.11 | ₩29,274 | ₩29,281 | ₩29,187 | ₩29,207 | -0.23% | 7.8만 |
|---|
| 2025.12.10 | ₩28,967 | ₩29,207 | ₩28,967 | ₩29,207 | +0.83% | 20.1만 |
|---|
| 2025.12.09 | ₩29,100 | ₩29,107 | ₩28,967 | ₩28,967 | -0.46% | 10.5만 |
|---|
| 2025.12.08 | ₩29,074 | ₩29,087 | ₩28,987 | ₩29,074 | 0.00% | 24.4만 |
|---|
| 2025.12.05 | ₩29,207 | ₩29,207 | ₩29,100 | ₩29,114 | -0.32% | 43.3만 |
|---|
| 2025.12.04 | ₩29,287 | ₩29,287 | ₩29,207 | ₩29,234 | -0.18% | 11.9만 |
|---|
| 2025.12.03 | ₩29,341 | ₩29,367 | ₩29,294 | ₩29,341 | 0.00% | 8.1만 |
|---|
| 2025.12.02 | ₩29,261 | ₩29,287 | ₩29,221 | ₩29,287 | +0.09% | 11.6만 |
|---|
| 2025.12.01 | ₩29,247 | ₩29,274 | ₩29,196 | ₩29,207 | -0.14% | 16.5만 |
|---|
| 2025.11.28 | ₩29,407 | ₩29,407 | ₩29,319 | ₩29,354 | -0.18% | 5.1만 |
|---|
| 2025.11.26 | ₩29,354 | ₩29,414 | ₩29,327 | ₩29,394 | +0.14% | 11.1만 |
|---|
| 2025.11.25 | ₩29,367 | ₩29,461 | ₩29,354 | ₩29,447 | +0.27% | 104.1만 |
|---|
| 2025.11.24 | ₩29,354 | ₩29,394 | ₩29,327 | ₩29,394 | +0.14% | 36.7만 |
|---|
| 2025.11.21 | ₩29,407 | ₩29,414 | ₩29,294 | ₩29,367 | -0.14% | 40.9만 |
|---|
| 2025.11.20 | ₩29,274 | ₩29,371 | ₩29,234 | ₩29,341 | +0.23% | 17.6만 |
|---|
| 2025.11.19 | ₩29,314 | ₩29,314 | ₩29,194 | ₩29,234 | -0.27% | 20.4만 |
|---|
| 2025.11.18 | ₩29,274 | ₩29,325 | ₩29,207 | ₩29,247 | -0.09% | 16.7만 |
|---|
| 2025.11.17 | ₩29,167 | ₩29,194 | ₩29,140 | ₩29,180 | +0.05% | 21.6만 |
|---|
| 2025.11.14 | ₩29,234 | ₩29,294 | ₩29,140 | ₩29,154 | -0.27% | 44.7만 |
|---|
| 2025.11.13 | ₩29,180 | ₩29,234 | ₩29,180 | ₩29,194 | +0.05% | 12만 |
|---|
| 2025.11.12 | ₩29,301 | ₩29,314 | ₩29,267 | ₩29,287 | -0.05% | 15.2만 |
|---|
| 2025.11.11 | ₩29,327 | ₩29,341 | ₩29,293 | ₩29,327 | 0.00% | 12.2만 |
|---|
| 2025.11.10 | ₩29,261 | ₩29,274 | ₩29,207 | ₩29,234 | -0.09% | 92.8만 |
|---|
| 2025.11.07 | ₩29,261 | ₩29,387 | ₩29,261 | ₩29,301 | +0.14% | 22만 |
|---|
| 2025.11.06 | ₩29,261 | ₩29,334 | ₩29,234 | ₩29,287 | +0.09% | 31.6만 |
|---|
| 2025.11.05 | ₩29,221 | ₩29,231 | ₩29,087 | ₩29,087 | -0.46% | 14.2만 |
|---|
| 2025.11.04 | ₩29,247 | ₩29,271 | ₩29,234 | ₩29,247 | 0.00% | 22.4만 |
|---|
| 2025.11.03 | ₩29,167 | ₩29,234 | ₩29,154 | ₩29,180 | +0.05% | 27.8만 |
|---|
| 2025.10.31 | ₩29,194 | ₩29,214 | ₩29,163 | ₩29,207 | +0.05% | 31.7만 |
|---|
| 2025.10.30 | ₩29,114 | ₩29,219 | ₩29,100 | ₩29,180 | +0.23% | 106.1만 |
|---|
| 2025.10.29 | ₩29,474 | ₩29,494 | ₩29,186 | ₩29,207 | -0.91% | 63.5만 |
|---|
| 2025.10.28 | ₩29,447 | ₩29,507 | ₩29,434 | ₩29,501 | +0.18% | 10.4만 |
|---|
| 2025.10.27 | ₩29,501 | ₩29,527 | ₩29,461 | ₩29,501 | 0.00% | 21.1만 |
|---|
| 2025.10.24 | ₩29,621 | ₩29,621 | ₩29,541 | ₩29,581 | -0.14% | 10.7만 |
|---|
| 2025.10.23 | ₩29,634 | ₩29,634 | ₩29,527 | ₩29,554 | -0.27% | 22.1만 |
|---|
| 2025.10.22 | ₩29,647 | ₩29,701 | ₩29,621 | ₩29,688 | +0.14% | 12.5만 |
|---|
| 2025.10.21 | ₩29,661 | ₩29,688 | ₩29,641 | ₩29,647 | -0.04% | 38.3만 |
|---|
| 2025.10.20 | ₩29,634 | ₩29,642 | ₩29,602 | ₩29,634 | 0.00% | 18.5만 |
|---|
| 2025.10.17 | ₩29,701 | ₩29,701 | ₩29,607 | ₩29,647 | -0.18% | 75만 |
|---|
| 2025.10.16 | ₩29,487 | ₩29,761 | ₩29,475 | ₩29,728 | +0.81% | 86.2만 |
|---|
| 2025.10.15 | ₩29,541 | ₩29,573 | ₩29,487 | ₩29,514 | -0.09% | 11.2만 |
|---|
| 2025.10.14 | ₩29,541 | ₩29,601 | ₩29,501 | ₩29,581 | +0.14% | 23.7만 |
|---|
| 2025.10.13 | ₩29,487 | ₩29,529 | ₩29,453 | ₩29,514 | +0.09% | 11.2만 |
|---|
| 2025.10.10 | ₩29,314 | ₩29,481 | ₩29,281 | ₩29,434 | +0.41% | 22.9만 |
|---|