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 | ₩25,670 | ₩25,703 | ₩25,603 | ₩25,683 | +0.05% | 9.6만 |
| 2026.10.08 | ₩25,630 | ₩25,823 | ₩25,603 | ₩25,763 | +0.52% | 39만 |
| 2026.10.07 | ₩25,550 | ₩25,777 | ₩25,550 | ₩25,750 | +0.78% | 12.5만 |
| 2026.10.06 | ₩25,656 | ₩25,710 | ₩25,616 | ₩25,656 | 0.00% | 7.5만 |
| 2026.10.05 | ₩25,563 | ₩25,630 | ₩25,490 | ₩25,590 | +0.10% | 13.5만 |
| 2026.10.02 | ₩25,750 | ₩25,757 | ₩25,510 | ₩25,550 | -0.78% | 39.3만 |
| 2026.10.01 | ₩25,443 | ₩25,777 | ₩25,429 | ₩25,682 | +0.94% | 32.4만 |
| 2026.09.30 | ₩25,550 | ₩25,550 | ₩25,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,416 |
| -0.52% |
| 14.3만 |
| 2026.09.29 | ₩25,283 | ₩25,436 | ₩25,243 | ₩25,389 | +0.42% | 39.8만 |
|---|
| 2026.09.28 | ₩25,309 | ₩25,403 | ₩25,229 | ₩25,316 | +0.03% | 11.5만 |
|---|
| 2026.09.25 | ₩25,403 | ₩25,523 | ₩25,349 | ₩25,523 | +0.47% | 26만 |
|---|
| 2026.09.24 | ₩25,590 | ₩25,616 | ₩25,416 | ₩25,416 | -0.68% | 31만 |
|---|
| 2026.09.23 | ₩25,777 | ₩25,777 | ₩25,369 | ₩25,483 | -1.14% | 41.2만 |
|---|
| 2026.09.22 | ₩25,857 | ₩25,883 | ₩25,763 | ₩25,830 | -0.10% | 21.6만 |
|---|
| 2026.09.21 | ₩25,857 | ₩25,882 | ₩25,790 | ₩25,803 | -0.21% | 32.7만 |
|---|
| 2026.09.18 | ₩25,830 | ₩25,839 | ₩25,670 | ₩25,736 | -0.36% | 352.2만 |
|---|
| 2026.09.17 | ₩25,990 | ₩26,010 | ₩25,937 | ₩25,977 | -0.05% | 41.6만 |
|---|
| 2026.09.16 | ₩26,110 | ₩26,197 | ₩25,831 | ₩25,857 | -0.97% | 62.9만 |
|---|
| 2026.09.15 | ₩26,030 | ₩26,057 | ₩25,997 | ₩26,017 | -0.05% | 61.2만 |
|---|
| 2026.09.14 | ₩26,030 | ₩26,197 | ₩25,965 | ₩26,030 | 0.00% | 42.2만 |
|---|
| 2026.09.11 | ₩26,204 | ₩26,244 | ₩26,044 | ₩26,097 | -0.41% | 21.3만 |
|---|
| 2026.09.10 | ₩26,431 | ₩26,444 | ₩26,244 | ₩26,260 | -0.65% | 31.1만 |
|---|
| 2026.09.09 | ₩26,684 | ₩26,724 | ₩26,644 | ₩26,664 | -0.08% | 14만 |
|---|
| 2026.09.08 | ₩26,791 | ₩26,804 | ₩26,711 | ₩26,738 | -0.20% | 16.4만 |
|---|
| 2026.09.04 | ₩26,764 | ₩26,838 | ₩26,764 | ₩26,804 | +0.15% | 11.2만 |
|---|
| 2026.09.03 | ₩26,911 | ₩26,918 | ₩26,858 | ₩26,864 | -0.17% | 143.4만 |
|---|
| 2026.09.02 | ₩26,751 | ₩26,784 | ₩26,724 | ₩26,778 | +0.10% | 8.2만 |
|---|
| 2026.09.01 | ₩26,764 | ₩26,818 | ₩26,698 | ₩26,704 | -0.22% | 13.3만 |
|---|
| 2026.08.31 | ₩26,898 | ₩26,898 | ₩26,844 | ₩26,871 | -0.10% | 12.8만 |
|---|
| 2026.08.28 | ₩27,151 | ₩27,212 | ₩26,831 | ₩26,831 | -1.18% | 25.5만 |
|---|
| 2026.08.27 | ₩27,205 | ₩27,232 | ₩27,138 | ₩27,165 | -0.15% | 8.3만 |
|---|
| 2026.08.26 | ₩27,205 | ₩27,206 | ₩27,151 | ₩27,185 | -0.07% | 4.1만 |
|---|
| 2026.08.25 | ₩27,272 | ₩27,365 | ₩27,272 | ₩27,365 | +0.34% | 11.3만 |
|---|
| 2026.08.24 | ₩27,178 | ₩27,238 | ₩27,178 | ₩27,192 | +0.05% | 6.4만 |
|---|
| 2026.08.21 | ₩27,285 | ₩27,285 | ₩27,178 | ₩27,218 | -0.24% | 15.1만 |
|---|
| 2026.08.20 | ₩27,285 | ₩27,336 | ₩27,285 | ₩27,325 | +0.15% | 8.4만 |
|---|
| 2026.08.19 | ₩27,378 | ₩27,378 | ₩27,260 | ₩27,365 | -0.05% | 26.1만 |
|---|
| 2026.08.18 | ₩27,272 | ₩27,365 | ₩27,272 | ₩27,325 | +0.20% | 9.4만 |
|---|
| 2026.08.17 | ₩27,325 | ₩27,378 | ₩27,298 | ₩27,312 | -0.05% | 14.5만 |
|---|
| 2026.08.14 | ₩27,445 | ₩27,458 | ₩27,325 | ₩27,325 | -0.44% | 5.9만 |
|---|
| 2026.08.13 | ₩27,365 | ₩27,445 | ₩27,365 | ₩27,385 | +0.07% | 13.2만 |
|---|
| 2026.08.12 | ₩27,285 | ₩27,305 | ₩27,218 | ₩27,245 | -0.15% | 8.5만 |
|---|
| 2026.08.11 | ₩27,178 | ₩27,192 | ₩27,138 | ₩27,138 | -0.15% | 14.4만 |
|---|
| 2026.08.10 | ₩27,138 | ₩27,145 | ₩27,098 | ₩27,125 | -0.05% | 9만 |
|---|
| 2026.08.07 | ₩27,265 | ₩27,265 | ₩27,178 | ₩27,221 | -0.16% | 7.4만 |
|---|
| 2026.08.06 | ₩27,165 | ₩27,166 | ₩27,058 | ₩27,085 | -0.29% | 5.5만 |
|---|
| 2026.08.05 | ₩27,138 | ₩27,265 | ₩27,138 | ₩27,252 | +0.42% | 14.9만 |
|---|
| 2026.08.04 | ₩27,205 | ₩27,217 | ₩27,165 | ₩27,205 | 0.00% | 58.5만 |
|---|
| 2026.08.03 | ₩27,045 | ₩27,071 | ₩27,011 | ₩27,045 | 0.00% | 9.5만 |
|---|
| 2026.07.31 | ₩26,938 | ₩26,985 | ₩26,884 | ₩26,985 | +0.17% | 20.9만 |
|---|
| 2026.07.30 | ₩27,111 | ₩27,145 | ₩27,046 | ₩27,071 | -0.15% | 55.9만 |
|---|
| 2026.07.29 | ₩26,925 | ₩27,125 | ₩26,824 | ₩27,071 | +0.55% | 235.5만 |
|---|
| 2026.07.28 | ₩26,898 | ₩27,031 | ₩26,898 | ₩26,971 | +0.27% | 119.4만 |
|---|
| 2026.07.27 | ₩26,911 | ₩26,965 | ₩26,891 | ₩26,918 | +0.02% | 14.2만 |
|---|
| 2026.07.24 | ₩26,844 | ₩26,938 | ₩26,831 | ₩26,871 | +0.10% | 39.1만 |
|---|
| 2026.07.23 | ₩26,778 | ₩26,828 | ₩26,751 | ₩26,818 | +0.15% | 35.7만 |
|---|
| 2026.07.22 | ₩27,018 | ₩27,031 | ₩26,911 | ₩26,931 | -0.32% | 17.8만 |
|---|
| 2026.07.21 | ₩27,085 | ₩27,105 | ₩27,018 | ₩27,018 | -0.25% | 34.1만 |
|---|
| 2026.07.20 | ₩27,205 | ₩27,218 | ₩27,111 | ₩27,165 | -0.15% | 15.1만 |
|---|
| 2026.07.17 | ₩27,378 | ₩27,405 | ₩27,232 | ₩27,258 | -0.44% | 50.4만 |
|---|
| 2026.07.16 | ₩27,245 | ₩27,312 | ₩27,238 | ₩27,285 | +0.15% | 41.6만 |
|---|
| 2026.07.15 | ₩27,258 | ₩27,405 | ₩27,245 | ₩27,325 | +0.24% | 15만 |
|---|
| 2026.07.14 | ₩27,192 | ₩27,258 | ₩27,125 | ₩27,218 | +0.10% | 48.1만 |
|---|
| 2026.07.13 | ₩27,098 | ₩27,111 | ₩26,965 | ₩26,991 | -0.39% | 172.1만 |
|---|
| 2026.07.10 | ₩27,218 | ₩27,222 | ₩27,125 | ₩27,158 | -0.22% | 17.5만 |
|---|
| 2026.07.09 | ₩27,205 | ₩27,292 | ₩27,193 | ₩27,232 | +0.10% | 17.2만 |
|---|
| 2026.07.08 | ₩27,138 | ₩27,165 | ₩27,065 | ₩27,125 | -0.05% | 49.6만 |
|---|
| 2026.07.07 | ₩27,325 | ₩27,358 | ₩27,192 | ₩27,212 | -0.42% | 21.9만 |
|---|
| 2026.07.06 | ₩27,378 | ₩27,405 | ₩27,338 | ₩27,398 | +0.07% | 13.2만 |
|---|
| 2026.07.02 | ₩27,338 | ₩27,405 | ₩27,312 | ₩27,352 | +0.05% | 26.7만 |
|---|
| 2026.07.01 | ₩27,258 | ₩27,325 | ₩27,205 | ₩27,225 | -0.12% | 17.8만 |
|---|
| 2026.06.30 | ₩27,365 | ₩27,365 | ₩27,265 | ₩27,265 | -0.37% | 24만 |
|---|
| 2026.06.29 | ₩27,405 | ₩27,432 | ₩27,365 | ₩27,392 | -0.05% | 28.1만 |
|---|
| 2026.06.26 | ₩27,405 | ₩27,505 | ₩27,405 | ₩27,458 | +0.19% | 15.6만 |
|---|
| 2026.06.25 | ₩27,365 | ₩27,438 | ₩27,338 | ₩27,338 | -0.10% | 112.9만 |
|---|
| 2026.06.24 | ₩27,298 | ₩27,392 | ₩27,298 | ₩27,352 | +0.20% | 167.7만 |
|---|
| 2026.06.23 | ₩27,192 | ₩27,218 | ₩27,165 | ₩27,192 | 0.00% | 15.6만 |
|---|
| 2026.06.22 | ₩27,098 | ₩27,138 | ₩27,051 | ₩27,058 | -0.15% | 13.5만 |
|---|
| 2026.06.18 | ₩27,192 | ₩27,298 | ₩27,182 | ₩27,192 | 0.00% | 29.7만 |
|---|
| 2026.06.17 | ₩27,512 | ₩27,525 | ₩27,065 | ₩27,098 | -1.50% | 52.5만 |
|---|
| 2026.06.16 | ₩27,485 | ₩27,579 | ₩27,476 | ₩27,532 | +0.17% | 182.3만 |
|---|
| 2026.06.15 | ₩27,552 | ₩27,605 | ₩27,485 | ₩27,499 | -0.19% | 22.7만 |
|---|
| 2026.06.12 | ₩27,445 | ₩27,472 | ₩27,378 | ₩27,445 | 0.00% | 20.4만 |
|---|
| 2026.06.11 | ₩27,272 | ₩27,539 | ₩27,245 | ₩27,519 | +0.91% | 19.3만 |
|---|
| 2026.06.10 | ₩27,312 | ₩27,352 | ₩27,258 | ₩27,285 | -0.10% | 16.2만 |
|---|
| 2026.06.09 | ₩27,258 | ₩27,332 | ₩27,236 | ₩27,272 | +0.05% | 40.3만 |
|---|
| 2026.06.08 | ₩27,272 | ₩27,292 | ₩27,151 | ₩27,151 | -0.44% | 25.6만 |
|---|
| 2026.06.05 | ₩27,258 | ₩27,269 | ₩27,125 | ₩27,178 | -0.29% | 13만 |
|---|
| 2026.06.04 | ₩27,539 | ₩27,567 | ₩27,492 | ₩27,525 | -0.05% | 34.9만 |
|---|
| 2026.06.03 | ₩27,392 | ₩27,445 | ₩27,372 | ₩27,405 | +0.05% | 23.9만 |
|---|
| 2026.06.02 | ₩27,552 | ₩27,552 | ₩27,499 | ₩27,512 | -0.15% | 7.8만 |
|---|
| 2026.06.01 | ₩27,445 | ₩27,528 | ₩27,378 | ₩27,512 | +0.24% | 15.5만 |
|---|
| 2026.05.29 | ₩27,619 | ₩27,685 | ₩27,585 | ₩27,625 | +0.02% | 17.8만 |
|---|
| 2026.05.28 | ₩27,512 | ₩27,659 | ₩27,499 | ₩27,565 | +0.19% | 21.7만 |
|---|
| 2026.05.27 | ₩27,499 | ₩27,549 | ₩27,499 | ₩27,532 | +0.12% | 20.3만 |
|---|
| 2026.05.26 | ₩27,472 | ₩27,512 | ₩27,405 | ₩27,512 | +0.15% | 17.2만 |
|---|
| 2026.05.22 | ₩27,472 | ₩27,485 | ₩27,286 | ₩27,378 | -0.34% | 17.3만 |
|---|
| 2026.05.21 | ₩27,378 | ₩27,519 | ₩27,325 | ₩27,485 | +0.39% | 33.6만 |
|---|
| 2026.05.20 | ₩27,325 | ₩27,612 | ₩27,325 | ₩27,539 | +0.78% | 44.5만 |
|---|
| 2026.05.19 | ₩27,338 | ₩27,392 | ₩27,265 | ₩27,325 | -0.05% | 34.4만 |
|---|
| 2026.05.18 | ₩27,485 | ₩27,539 | ₩27,384 | ₩27,458 | -0.10% | 38.5만 |
|---|
| 2026.05.15 | ₩27,472 | ₩27,472 | ₩27,405 | ₩27,432 | -0.15% | 31.9만 |
|---|
| 2026.05.14 | ₩27,725 | ₩27,739 | ₩27,592 | ₩27,605 | -0.43% | 27.4만 |
|---|
| 2026.05.13 | ₩27,632 | ₩27,699 | ₩27,585 | ₩27,697 | +0.24% | 85만 |
|---|
| 2026.05.12 | ₩27,632 | ₩27,659 | ₩27,605 | ₩27,632 | 0.00% | 23.5만 |
|---|
| 2026.05.11 | ₩27,859 | ₩27,879 | ₩27,752 | ₩27,752 | -0.38% | 11.2만 |
|---|
| 2026.05.08 | ₩27,952 | ₩27,966 | ₩27,899 | ₩27,912 | -0.14% | 13.1만 |
|---|
| 2026.05.07 | ₩28,046 | ₩28,059 | ₩27,819 | ₩27,846 | -0.71% | 26.3만 |
|---|
| 2026.05.06 | ₩27,939 | ₩27,992 | ₩27,912 | ₩27,952 | +0.05% | 35.9만 |
|---|
| 2026.05.05 | ₩27,792 | ₩27,812 | ₩27,759 | ₩27,779 | -0.05% | 15만 |
|---|
| 2026.05.04 | ₩27,806 | ₩27,819 | ₩27,612 | ₩27,725 | -0.29% | 51.9만 |
|---|
| 2026.05.01 | ₩27,872 | ₩28,026 | ₩27,866 | ₩27,886 | +0.05% | 50.3만 |
|---|
| 2026.04.30 | ₩27,899 | ₩27,952 | ₩27,874 | ₩27,912 | +0.05% | 26.6만 |
|---|
| 2026.04.29 | ₩27,939 | ₩27,939 | ₩27,725 | ₩27,792 | -0.53% | 82.4만 |
|---|
| 2026.04.28 | ₩28,046 | ₩28,066 | ₩28,006 | ₩28,032 | -0.05% | 24.7만 |
|---|
| 2026.04.27 | ₩28,139 | ₩28,173 | ₩28,099 | ₩28,139 | 0.00% | 7.7만 |
|---|
| 2026.04.24 | ₩28,099 | ₩28,279 | ₩28,086 | ₩28,246 | +0.52% | 11.1만 |
|---|
| 2026.04.23 | ₩28,166 | ₩28,213 | ₩28,073 | ₩28,126 | -0.14% | 8만 |
|---|
| 2026.04.22 | ₩28,259 | ₩28,259 | ₩28,173 | ₩28,186 | -0.26% | 15.4만 |
|---|
| 2026.04.21 | ₩28,299 | ₩28,299 | ₩28,179 | ₩28,186 | -0.40% | 9.5만 |
|---|
| 2026.04.20 | ₩28,420 | ₩28,420 | ₩28,360 | ₩28,393 | -0.09% | 14.1만 |
|---|
| 2026.04.17 | ₩28,380 | ₩28,513 | ₩28,373 | ₩28,460 | +0.28% | 16만 |
|---|
| 2026.04.16 | ₩28,273 | ₩28,293 | ₩28,219 | ₩28,226 | -0.17% | 18.9만 |
|---|
| 2026.04.15 | ₩28,299 | ₩28,303 | ₩28,221 | ₩28,286 | -0.05% | 10.8만 |
|---|
| 2026.04.14 | ₩28,206 | ₩28,326 | ₩28,179 | ₩28,313 | +0.38% | 14만 |
|---|
| 2026.04.13 | ₩28,153 | ₩28,233 | ₩28,119 | ₩28,233 | +0.28% | 31.7만 |
|---|
| 2026.04.10 | ₩28,193 | ₩28,219 | ₩28,126 | ₩28,153 | -0.14% | 12.3만 |
|---|
| 2026.04.09 | ₩28,193 | ₩28,326 | ₩28,159 | ₩28,193 | 0.00% | 12.4만 |
|---|
| 2026.04.08 | ₩28,313 | ₩28,313 | ₩28,166 | ₩28,206 | -0.38% | 37.3만 |
|---|
| 2026.04.07 | ₩27,992 | ₩28,166 | ₩27,932 | ₩28,126 | +0.48% | 17.8만 |
|---|
| 2026.04.06 | ₩27,992 | ₩28,059 | ₩27,959 | ₩28,006 | +0.05% | 20.7만 |
|---|
| 2026.04.02 | ₩28,086 | ₩28,186 | ₩28,086 | ₩28,146 | +0.21% | 26만 |
|---|
| 2026.04.01 | ₩28,153 | ₩28,206 | ₩28,101 | ₩28,113 | -0.14% | 62.1만 |
|---|
| 2026.03.31 | ₩28,219 | ₩28,279 | ₩28,126 | ₩28,166 | -0.19% | 84.5만 |
|---|
| 2026.03.30 | ₩28,032 | ₩28,139 | ₩27,992 | ₩28,099 | +0.24% | 103.8만 |
|---|
| 2026.03.27 | ₩27,645 | ₩27,859 | ₩27,645 | ₩27,846 | +0.72% | 258.3만 |
|---|
| 2026.03.26 | ₩27,779 | ₩27,826 | ₩27,579 | ₩27,579 | -0.72% | 60.7만 |
|---|
| 2026.03.25 | ₩28,006 | ₩28,040 | ₩27,939 | ₩28,006 | 0.00% | 351.6만 |
|---|
| 2026.03.24 | ₩27,899 | ₩28,006 | ₩27,752 | ₩27,852 | -0.17% | 76만 |
|---|
| 2026.03.23 | ₩27,926 | ₩28,206 | ₩27,906 | ₩28,073 | +0.53% | 360.2만 |
|---|
| 2026.03.20 | ₩27,952 | ₩27,972 | ₩27,806 | ₩27,886 | -0.24% | 237.3만 |
|---|
| 2026.03.19 | ₩28,032 | ₩28,326 | ₩28,006 | ₩28,246 | +0.76% | 110.3만 |
|---|
| 2026.03.18 | ₩28,460 | ₩28,526 | ₩28,273 | ₩28,273 | -0.66% | 36.6만 |
|---|
| 2026.03.17 | ₩28,580 | ₩28,640 | ₩28,580 | ₩28,586 | +0.02% | 16.9만 |
|---|
| 2026.03.16 | ₩28,566 | ₩28,577 | ₩28,486 | ₩28,553 | -0.05% | 21.4만 |
|---|
| 2026.03.13 | ₩28,513 | ₩28,540 | ₩28,406 | ₩28,433 | -0.28% | 35.9만 |
|---|
| 2026.03.12 | ₩28,553 | ₩28,606 | ₩28,326 | ₩28,406 | -0.51% | 57.2만 |
|---|
| 2026.03.11 | ₩28,713 | ₩28,739 | ₩28,640 | ₩28,647 | -0.23% | 18.9만 |
|---|
| 2026.03.10 | ₩28,927 | ₩28,955 | ₩28,820 | ₩28,833 | -0.32% | 21만 |
|---|
| 2026.03.09 | ₩28,807 | ₩28,954 | ₩28,753 | ₩28,927 | +0.42% | 18.4만 |
|---|
| 2026.03.06 | ₩28,753 | ₩29,007 | ₩28,753 | ₩28,887 | +0.46% | 44.4만 |
|---|
| 2026.03.05 | ₩28,833 | ₩28,873 | ₩28,780 | ₩28,860 | +0.09% | 27.2만 |
|---|
| 2026.03.04 | ₩29,074 | ₩29,074 | ₩28,954 | ₩28,954 | -0.41% | 19.8만 |
|---|
| 2026.03.03 | ₩28,900 | ₩29,134 | ₩28,900 | ₩29,074 | +0.60% | 40.4만 |
|---|
| 2026.03.02 | ₩29,287 | ₩29,287 | ₩29,100 | ₩29,127 | -0.55% | 94.8만 |
|---|
| 2026.02.27 | ₩29,367 | ₩29,467 | ₩29,354 | ₩29,421 | +0.18% | 34.4만 |
|---|
| 2026.02.26 | ₩29,167 | ₩29,367 | ₩29,167 | ₩29,274 | +0.37% | 22.3만 |
|---|
| 2026.02.25 | ₩29,154 | ₩29,202 | ₩29,140 | ₩29,154 | 0.00% | 28.5만 |
|---|
| 2026.02.24 | ₩29,261 | ₩29,274 | ₩29,194 | ₩29,234 | -0.09% | 15.9만 |
|---|
| 2026.02.23 | ₩29,221 | ₩29,341 | ₩29,207 | ₩29,314 | +0.32% | 26.9만 |
|---|
| 2026.02.20 | ₩29,247 | ₩29,267 | ₩29,180 | ₩29,234 | -0.05% | 46.3만 |
|---|
| 2026.02.19 | ₩29,261 | ₩29,297 | ₩29,247 | ₩29,261 | 0.00% | 41.1만 |
|---|
| 2026.02.18 | ₩29,287 | ₩29,321 | ₩29,261 | ₩29,274 | -0.05% | 55.7만 |
|---|
| 2026.02.17 | ₩29,381 | ₩29,402 | ₩29,327 | ₩29,354 | -0.09% | 72.5만 |
|---|
| 2026.02.13 | ₩29,381 | ₩29,447 | ₩29,381 | ₩29,441 | +0.20% | 73.3만 |
|---|
| 2026.02.12 | ₩29,167 | ₩29,301 | ₩29,155 | ₩29,287 | +0.41% | 49.6만 |
|---|
| 2026.02.11 | ₩29,140 | ₩29,203 | ₩29,114 | ₩29,154 | +0.05% | 27.1만 |
|---|
| 2026.02.10 | ₩29,301 | ₩29,327 | ₩29,287 | ₩29,314 | +0.05% | 21만 |
|---|
| 2026.02.09 | ₩29,221 | ₩29,247 | ₩29,214 | ₩29,221 | 0.00% | 32.1만 |
|---|
| 2026.02.06 | ₩29,274 | ₩29,274 | ₩29,154 | ₩29,180 | -0.32% | 42.6만 |
|---|
| 2026.02.05 | ₩29,180 | ₩29,281 | ₩29,134 | ₩29,261 | +0.27% | 72.9만 |
|---|
| 2026.02.04 | ₩28,954 | ₩29,047 | ₩28,940 | ₩28,994 | +0.14% | 23.7만 |
|---|
| 2026.02.03 | ₩28,940 | ₩29,020 | ₩28,927 | ₩28,994 | +0.18% | 22.1만 |
|---|
| 2026.02.02 | ₩29,047 | ₩29,054 | ₩28,960 | ₩28,967 | -0.28% | 15.8만 |
|---|
| 2026.01.30 | ₩29,047 | ₩29,100 | ₩29,040 | ₩29,060 | +0.05% | 27.9만 |
|---|
| 2026.01.29 | ₩28,940 | ₩29,060 | ₩28,940 | ₩28,980 | +0.14% | 23.4만 |
|---|
| 2026.01.28 | ₩28,967 | ₩28,974 | ₩28,900 | ₩28,927 | -0.14% | 37.3만 |
|---|
| 2026.01.27 | ₩28,900 | ₩28,987 | ₩28,887 | ₩28,967 | +0.23% | 52.7만 |
|---|
| 2026.01.26 | ₩28,927 | ₩28,967 | ₩28,915 | ₩28,940 | +0.05% | 15.5만 |
|---|
| 2026.01.23 | ₩28,873 | ₩28,934 | ₩28,867 | ₩28,914 | +0.14% | 11.6만 |
|---|
| 2026.01.22 | ₩28,887 | ₩28,900 | ₩28,847 | ₩28,860 | -0.09% | 41.9만 |
|---|
| 2026.01.21 | ₩28,954 | ₩28,974 | ₩28,907 | ₩28,940 | -0.05% | 22.5만 |
|---|
| 2026.01.20 | ₩28,940 | ₩28,960 | ₩28,900 | ₩28,927 | -0.05% | 31.4만 |
|---|
| 2026.01.16 | ₩28,980 | ₩28,987 | ₩28,873 | ₩28,927 | -0.18% | 89.9만 |
|---|
| 2026.01.15 | ₩29,047 | ₩29,074 | ₩28,980 | ₩28,994 | -0.18% | 109.8만 |
|---|
| 2026.01.14 | ₩29,114 | ₩29,167 | ₩29,100 | ₩29,120 | +0.02% | 10.4만 |
|---|
| 2026.01.13 | ₩29,100 | ₩29,127 | ₩29,067 | ₩29,100 | 0.00% | 13.6만 |
|---|
| 2026.01.12 | ₩29,047 | ₩29,100 | ₩29,034 | ₩29,074 | +0.09% | 11만 |
|---|
| 2026.01.09 | ₩29,140 | ₩29,154 | ₩29,060 | ₩29,087 | -0.18% | 41.1만 |
|---|
| 2026.01.08 | ₩29,194 | ₩29,221 | ₩29,183 | ₩29,207 | +0.05% | 7.2만 |
|---|
| 2026.01.07 | ₩29,314 | ₩29,314 | ₩29,221 | ₩29,254 | -0.20% | 15.7만 |
|---|
| 2026.01.06 | ₩29,274 | ₩29,287 | ₩29,221 | ₩29,287 | +0.05% | 19.3만 |
|---|
| 2026.01.05 | ₩29,261 | ₩29,307 | ₩29,249 | ₩29,301 | +0.14% | 14.4만 |
|---|
| 2026.01.02 | ₩29,261 | ₩29,261 | ₩29,213 | ₩29,234 | -0.09% | 10.3만 |
|---|
| 2025.12.31 | ₩29,247 | ₩29,299 | ₩29,227 | ₩29,238 | -0.03% | 98.2만 |
|---|
| 2025.12.30 | ₩29,287 | ₩29,334 | ₩29,262 | ₩29,314 | +0.09% | 18.8만 |
|---|
| 2025.12.29 | ₩29,274 | ₩29,301 | ₩29,261 | ₩29,301 | +0.09% | 7만 |
|---|
| 2025.12.26 | ₩29,247 | ₩29,247 | ₩29,190 | ₩29,234 | -0.05% | 12.9만 |
|---|
| 2025.12.24 | ₩29,074 | ₩29,147 | ₩29,074 | ₩29,147 | +0.25% | 8만 |
|---|
| 2025.12.23 | ₩29,020 | ₩29,098 | ₩29,000 | ₩29,060 | +0.14% | 17.1만 |
|---|
| 2025.12.22 | ₩29,341 | ₩29,347 | ₩29,287 | ₩29,314 | -0.09% | 14.7만 |
|---|
| 2025.12.19 | ₩29,354 | ₩29,407 | ₩29,334 | ₩29,374 | +0.07% | 71.8만 |
|---|
| 2025.12.18 | ₩29,447 | ₩29,474 | ₩29,367 | ₩29,447 | 0.00% | 11.3만 |
|---|
| 2025.12.17 | ₩29,301 | ₩29,367 | ₩29,287 | ₩29,354 | +0.18% | 24.8만 |
|---|
| 2025.12.16 | ₩29,301 | ₩29,381 | ₩29,301 | ₩29,361 | +0.21% | 6만 |
|---|
| 2025.12.15 | ₩29,287 | ₩29,339 | ₩29,261 | ₩29,274 | -0.05% | 10.6만 |
|---|
| 2025.12.12 | ₩29,167 | ₩29,247 | ₩29,154 | ₩29,221 | +0.18% | 10.2만 |
|---|
| 2025.12.11 | ₩29,287 | ₩29,294 | ₩29,201 | ₩29,221 | -0.23% | 7.8만 |
|---|
| 2025.12.10 | ₩28,980 | ₩29,221 | ₩28,980 | ₩29,221 | +0.83% | 20.1만 |
|---|
| 2025.12.09 | ₩29,114 | ₩29,120 | ₩28,980 | ₩28,980 | -0.46% | 10.5만 |
|---|
| 2025.12.08 | ₩29,087 | ₩29,100 | ₩29,000 | ₩29,087 | 0.00% | 24.4만 |
|---|
| 2025.12.05 | ₩29,221 | ₩29,221 | ₩29,114 | ₩29,127 | -0.32% | 43.3만 |
|---|
| 2025.12.04 | ₩29,301 | ₩29,301 | ₩29,221 | ₩29,247 | -0.18% | 11.9만 |
|---|
| 2025.12.03 | ₩29,354 | ₩29,381 | ₩29,307 | ₩29,354 | 0.00% | 8.1만 |
|---|
| 2025.12.02 | ₩29,274 | ₩29,301 | ₩29,234 | ₩29,301 | +0.09% | 11.6만 |
|---|
| 2025.12.01 | ₩29,261 | ₩29,287 | ₩29,210 | ₩29,221 | -0.14% | 16.5만 |
|---|
| 2025.11.28 | ₩29,421 | ₩29,421 | ₩29,333 | ₩29,367 | -0.18% | 5.1만 |
|---|
| 2025.11.26 | ₩29,367 | ₩29,427 | ₩29,341 | ₩29,407 | +0.14% | 11.1만 |
|---|
| 2025.11.25 | ₩29,381 | ₩29,474 | ₩29,367 | ₩29,461 | +0.27% | 104.1만 |
|---|
| 2025.11.24 | ₩29,367 | ₩29,407 | ₩29,341 | ₩29,407 | +0.14% | 36.7만 |
|---|
| 2025.11.21 | ₩29,421 | ₩29,427 | ₩29,307 | ₩29,381 | -0.14% | 40.9만 |
|---|
| 2025.11.20 | ₩29,287 | ₩29,385 | ₩29,247 | ₩29,354 | +0.23% | 17.6만 |
|---|
| 2025.11.19 | ₩29,327 | ₩29,327 | ₩29,207 | ₩29,247 | -0.27% | 20.4만 |
|---|
| 2025.11.18 | ₩29,287 | ₩29,338 | ₩29,221 | ₩29,261 | -0.09% | 16.7만 |
|---|
| 2025.11.17 | ₩29,180 | ₩29,207 | ₩29,154 | ₩29,194 | +0.05% | 21.6만 |
|---|
| 2025.11.14 | ₩29,247 | ₩29,307 | ₩29,154 | ₩29,167 | -0.27% | 44.7만 |
|---|
| 2025.11.13 | ₩29,194 | ₩29,247 | ₩29,194 | ₩29,207 | +0.05% | 12만 |
|---|
| 2025.11.12 | ₩29,314 | ₩29,327 | ₩29,281 | ₩29,301 | -0.05% | 15.2만 |
|---|
| 2025.11.11 | ₩29,341 | ₩29,354 | ₩29,306 | ₩29,341 | 0.00% | 12.2만 |
|---|
| 2025.11.10 | ₩29,274 | ₩29,287 | ₩29,221 | ₩29,247 | -0.09% | 92.8만 |
|---|
| 2025.11.07 | ₩29,274 | ₩29,401 | ₩29,274 | ₩29,314 | +0.14% | 22만 |
|---|
| 2025.11.06 | ₩29,274 | ₩29,347 | ₩29,247 | ₩29,301 | +0.09% | 31.6만 |
|---|
| 2025.11.05 | ₩29,234 | ₩29,245 | ₩29,100 | ₩29,100 | -0.46% | 14.2만 |
|---|
| 2025.11.04 | ₩29,261 | ₩29,285 | ₩29,247 | ₩29,261 | 0.00% | 22.4만 |
|---|
| 2025.11.03 | ₩29,180 | ₩29,247 | ₩29,167 | ₩29,194 | +0.05% | 27.8만 |
|---|
| 2025.10.31 | ₩29,207 | ₩29,227 | ₩29,176 | ₩29,221 | +0.05% | 31.7만 |
|---|
| 2025.10.30 | ₩29,127 | ₩29,233 | ₩29,114 | ₩29,194 | +0.23% | 106.1만 |
|---|
| 2025.10.29 | ₩29,487 | ₩29,508 | ₩29,199 | ₩29,221 | -0.91% | 63.5만 |
|---|
| 2025.10.28 | ₩29,461 | ₩29,521 | ₩29,447 | ₩29,514 | +0.18% | 10.4만 |
|---|
| 2025.10.27 | ₩29,514 | ₩29,541 | ₩29,474 | ₩29,514 | 0.00% | 21.1만 |
|---|
| 2025.10.24 | ₩29,634 | ₩29,634 | ₩29,554 | ₩29,594 | -0.14% | 10.7만 |
|---|
| 2025.10.23 | ₩29,648 | ₩29,648 | ₩29,541 | ₩29,568 | -0.27% | 22.1만 |
|---|
| 2025.10.22 | ₩29,661 | ₩29,714 | ₩29,634 | ₩29,701 | +0.14% | 12.5만 |
|---|
| 2025.10.21 | ₩29,674 | ₩29,701 | ₩29,654 | ₩29,661 | -0.04% | 38.3만 |
|---|
| 2025.10.20 | ₩29,648 | ₩29,656 | ₩29,616 | ₩29,648 | 0.00% | 18.5만 |
|---|
| 2025.10.17 | ₩29,714 | ₩29,714 | ₩29,621 | ₩29,661 | -0.18% | 75만 |
|---|
| 2025.10.16 | ₩29,501 | ₩29,774 | ₩29,489 | ₩29,741 | +0.81% | 86.2만 |
|---|
| 2025.10.15 | ₩29,554 | ₩29,586 | ₩29,501 | ₩29,528 | -0.09% | 11.2만 |
|---|
| 2025.10.14 | ₩29,554 | ₩29,614 | ₩29,514 | ₩29,594 | +0.14% | 23.7만 |
|---|
| 2025.10.13 | ₩29,501 | ₩29,542 | ₩29,466 | ₩29,528 | +0.09% | 11.2만 |
|---|
| 2025.10.10 | ₩29,327 | ₩29,494 | ₩29,294 | ₩29,447 | +0.41% | 22.9만 |
|---|