시장 데이터를 불러오는 중
전체 종목
Simplify Intermediate Term Treasury Futures Strategy ETF 과거 주가
Simplify Intermediate Term Treasury Futures Strategy ETF · TYA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Intermediate Term Treasury Futures Strategy ETF · TYA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,701 | ₩14,748 | ₩14,661 | ₩14,743 | +0.29% | 1.6만 |
| 2026.10.08 | ₩14,663 | ₩14,828 | ₩14,567 | ₩14,821 | +1.08% | 3.4만 |
| 2026.10.07 | ₩14,487 | ₩14,714 | ₩14,474 | ₩14,687 | +1.38% | 1.3만 |
| 2026.10.06 | ₩14,667 | ₩14,748 | ₩14,630 | ₩14,687 | +0.14% | 2.3만 |
| 2026.10.05 | ₩14,607 | ₩14,634 | ₩14,487 | ₩14,594 | -0.09% | 1.9만 |
| 2026.10.02 | ₩14,861 | ₩14,888 | ₩14,594 | ₩14,634 | -1.53% | 10.4만 |
| 2026.10.01 | ₩14,540 | ₩14,828 | ₩14,474 | ₩14,781 | +1.65% | 5.7만 |
| 2026.09.30 | ₩14,727 | ₩14,741 | ₩14,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,621 |
| -0.73% |
| 5.2만 |
| 2026.09.29 | ₩14,634 | ₩14,687 | ₩14,559 | ₩14,687 | +0.37% | 4.1만 |
|---|
| 2026.09.28 | ₩14,687 | ₩14,741 | ₩14,594 | ₩14,701 | +0.09% | 8만 |
|---|
| 2026.09.25 | ₩14,808 | ₩14,941 | ₩14,741 | ₩14,941 | +0.90% | 3.4만 |
|---|
| 2026.09.24 | ₩15,075 | ₩15,075 | ₩14,841 | ₩14,841 | -1.55% | 2.2만 |
|---|
| 2026.09.23 | ₩15,235 | ₩15,235 | ₩14,940 | ₩15,048 | -1.23% | 3.5만 |
|---|
| 2026.09.22 | ₩15,503 | ₩15,523 | ₩15,396 | ₩15,489 | -0.09% | 2.4만 |
|---|
| 2026.09.21 | ₩15,436 | ₩15,476 | ₩15,436 | ₩15,469 | +0.22% | 3.9천 |
|---|
| 2026.09.18 | ₩15,382 | ₩15,382 | ₩15,336 | ₩15,336 | -0.30% | 2.8만 |
|---|
| 2026.09.17 | ₩15,543 | ₩15,556 | ₩15,496 | ₩15,549 | +0.04% | 5.1만 |
|---|
| 2026.09.16 | ₩15,489 | ₩15,556 | ₩15,315 | ₩15,329 | -1.04% | 3만 |
|---|
| 2026.09.15 | ₩15,396 | ₩15,436 | ₩15,366 | ₩15,409 | +0.09% | 3.3만 |
|---|
| 2026.09.14 | ₩15,429 | ₩15,567 | ₩15,389 | ₩15,449 | +0.13% | 6.8만 |
|---|
| 2026.09.11 | ₩15,650 | ₩15,650 | ₩15,464 | ₩15,483 | -1.07% | 1만 |
|---|
| 2026.09.10 | ₩15,703 | ₩15,712 | ₩15,556 | ₩15,583 | -0.77% | 1.6만 |
|---|
| 2026.09.09 | ₩16,024 | ₩16,037 | ₩15,877 | ₩15,904 | -0.75% | 14.4만 |
|---|
| 2026.09.08 | ₩16,091 | ₩16,097 | ₩16,010 | ₩16,045 | -0.28% | 7.7천 |
|---|
| 2026.09.04 | ₩16,107 | ₩16,164 | ₩16,103 | ₩16,103 | -0.02% | 8.1천 |
|---|
| 2026.09.03 | ₩16,211 | ₩16,224 | ₩16,144 | ₩16,157 | -0.33% | 7.3천 |
|---|
| 2026.09.02 | ₩16,071 | ₩16,088 | ₩16,024 | ₩16,088 | +0.11% | 161.4만 |
|---|
| 2026.09.01 | ₩16,091 | ₩16,157 | ₩16,025 | ₩16,044 | -0.29% | 1.2만 |
|---|
| 2026.08.31 | ₩16,198 | ₩16,210 | ₩16,177 | ₩16,198 | 0.00% | 1.4만 |
|---|
| 2026.08.28 | ₩16,451 | ₩16,451 | ₩16,251 | ₩16,278 | -1.06% | 1.9만 |
|---|
| 2026.08.27 | ₩16,532 | ₩16,558 | ₩16,465 | ₩16,492 | -0.24% | 9.6천 |
|---|
| 2026.08.26 | ₩16,532 | ₩16,558 | ₩16,506 | ₩16,529 | -0.02% | 1.6만 |
|---|
| 2026.08.25 | ₩16,598 | ₩16,707 | ₩16,598 | ₩16,707 | +0.65% | 3.3천 |
|---|
| 2026.08.24 | ₩16,492 | ₩16,505 | ₩16,451 | ₩16,451 | -0.24% | 1.5만 |
|---|
| 2026.08.21 | ₩16,465 | ₩16,465 | ₩16,385 | ₩16,398 | -0.41% | 8.3천 |
|---|
| 2026.08.20 | ₩16,492 | ₩16,545 | ₩16,465 | ₩16,505 | +0.08% | 9.8천 |
|---|
| 2026.08.19 | ₩16,672 | ₩16,679 | ₩16,545 | ₩16,679 | +0.04% | 2.6만 |
|---|
| 2026.08.18 | ₩16,492 | ₩16,532 | ₩16,478 | ₩16,512 | +0.12% | 3만 |
|---|
| 2026.08.17 | ₩16,532 | ₩16,545 | ₩16,465 | ₩16,478 | -0.32% | 2.6만 |
|---|
| 2026.08.14 | ₩16,665 | ₩16,665 | ₩16,518 | ₩16,545 | -0.72% | 5.7천 |
|---|
| 2026.08.13 | ₩16,705 | ₩16,759 | ₩16,665 | ₩16,665 | -0.24% | 2.5만 |
|---|
| 2026.08.12 | ₩16,558 | ₩16,585 | ₩16,492 | ₩16,505 | -0.32% | 1.3만 |
|---|
| 2026.08.11 | ₩16,478 | ₩16,518 | ₩16,445 | ₩16,458 | -0.12% | 5.8만 |
|---|
| 2026.08.10 | ₩16,471 | ₩16,476 | ₩16,385 | ₩16,398 | -0.45% | 1.2만 |
|---|
| 2026.08.07 | ₩16,598 | ₩16,605 | ₩16,545 | ₩16,578 | -0.12% | 9.9천 |
|---|
| 2026.08.06 | ₩16,558 | ₩16,572 | ₩16,443 | ₩16,492 | -0.40% | 3.6만 |
|---|
| 2026.08.05 | ₩16,598 | ₩16,672 | ₩16,584 | ₩16,645 | +0.28% | 1.3만 |
|---|
| 2026.08.04 | ₩16,585 | ₩16,645 | ₩16,572 | ₩16,624 | +0.23% | 1.3만 |
|---|
| 2026.08.03 | ₩16,405 | ₩16,438 | ₩16,398 | ₩16,419 | +0.09% | 1.6만 |
|---|
| 2026.07.31 | ₩16,267 | ₩16,345 | ₩16,238 | ₩16,345 | +0.48% | 1.1만 |
|---|
| 2026.07.30 | ₩16,465 | ₩16,505 | ₩16,425 | ₩16,465 | 0.00% | 1.9만 |
|---|
| 2026.07.29 | ₩16,505 | ₩16,558 | ₩16,425 | ₩16,439 | -0.40% | 1만 |
|---|
| 2026.07.28 | ₩16,518 | ₩16,645 | ₩16,518 | ₩16,605 | +0.53% | 2.6만 |
|---|
| 2026.07.27 | ₩16,478 | ₩16,570 | ₩16,466 | ₩16,532 | +0.32% | 6.5천 |
|---|
| 2026.07.24 | ₩16,429 | ₩16,478 | ₩16,399 | ₩16,418 | -0.07% | 3.6만 |
|---|
| 2026.07.23 | ₩16,315 | ₩16,358 | ₩16,280 | ₩16,333 | +0.11% | 1.9만 |
|---|
| 2026.07.22 | ₩16,505 | ₩16,505 | ₩16,438 | ₩16,465 | -0.24% | 1.4만 |
|---|
| 2026.07.21 | ₩16,585 | ₩16,612 | ₩16,532 | ₩16,585 | 0.00% | 8.1만 |
|---|
| 2026.07.20 | ₩16,732 | ₩16,732 | ₩16,640 | ₩16,679 | -0.32% | 8.3천 |
|---|
| 2026.07.17 | ₩16,959 | ₩16,959 | ₩16,819 | ₩16,826 | -0.79% | 4.5천 |
|---|
| 2026.07.16 | ₩16,732 | ₩16,799 | ₩16,719 | ₩16,786 | +0.32% | 6.4천 |
|---|
| 2026.07.15 | ₩16,772 | ₩16,852 | ₩16,772 | ₩16,812 | +0.24% | 1.6만 |
|---|
| 2026.07.14 | ₩16,712 | ₩16,772 | ₩16,652 | ₩16,665 | -0.28% | 11.5만 |
|---|
| 2026.07.13 | ₩16,679 | ₩16,679 | ₩16,558 | ₩16,565 | -0.68% | 1.2만 |
|---|
| 2026.07.10 | ₩16,799 | ₩16,822 | ₩16,725 | ₩16,772 | -0.16% | 1.4만 |
|---|
| 2026.07.09 | ₩16,759 | ₩16,866 | ₩16,745 | ₩16,812 | +0.32% | 3만 |
|---|
| 2026.07.08 | ₩16,705 | ₩16,707 | ₩16,632 | ₩16,704 | -0.01% | 1.5만 |
|---|
| 2026.07.07 | ₩16,943 | ₩16,946 | ₩16,799 | ₩16,799 | -0.85% | 1.7만 |
|---|
| 2026.07.06 | ₩16,986 | ₩17,026 | ₩16,946 | ₩17,026 | +0.24% | 3.4만 |
|---|
| 2026.07.02 | ₩16,946 | ₩17,053 | ₩16,946 | ₩16,986 | +0.24% | 1.3만 |
|---|
| 2026.07.01 | ₩17,026 | ₩17,039 | ₩16,950 | ₩16,973 | -0.31% | 6.4만 |
|---|
| 2026.06.30 | ₩17,186 | ₩17,186 | ₩17,053 | ₩17,062 | -0.72% | 1.7만 |
|---|
| 2026.06.29 | ₩17,280 | ₩17,293 | ₩17,240 | ₩17,293 | +0.08% | 3.3만 |
|---|
| 2026.06.26 | ₩17,293 | ₩17,307 | ₩17,267 | ₩17,307 | +0.08% | 5.2만 |
|---|
| 2026.06.25 | ₩17,240 | ₩17,253 | ₩17,160 | ₩17,200 | -0.23% | 2.7만 |
|---|
| 2026.06.24 | ₩17,120 | ₩17,207 | ₩17,093 | ₩17,186 | +0.39% | 2.8만 |
|---|
| 2026.06.23 | ₩16,934 | ₩16,946 | ₩16,886 | ₩16,886 | -0.28% | 2.1만 |
|---|
| 2026.06.22 | ₩16,872 | ₩16,892 | ₩16,826 | ₩16,842 | -0.18% | 1.6만 |
|---|
| 2026.06.18 | ₩17,066 | ₩17,106 | ₩16,993 | ₩16,993 | -0.43% | 1.7만 |
|---|
| 2026.06.17 | ₩17,133 | ₩17,146 | ₩16,852 | ₩16,866 | -1.56% | 2.9만 |
|---|
| 2026.06.16 | ₩17,066 | ₩17,173 | ₩17,039 | ₩17,120 | +0.31% | 79.5만 |
|---|
| 2026.06.15 | ₩17,093 | ₩17,113 | ₩17,009 | ₩17,026 | -0.39% | 6.9만 |
|---|
| 2026.06.12 | ₩16,959 | ₩16,986 | ₩16,892 | ₩16,965 | +0.03% | 7.2천 |
|---|
| 2026.06.11 | ₩16,786 | ₩17,053 | ₩16,786 | ₩17,053 | +1.59% | 2.8만 |
|---|
| 2026.06.10 | ₩16,812 | ₩16,839 | ₩16,719 | ₩16,756 | -0.33% | 1.3만 |
|---|
| 2026.06.09 | ₩16,783 | ₩16,814 | ₩16,732 | ₩16,798 | +0.09% | 2.2만 |
|---|
| 2026.06.08 | ₩16,812 | ₩16,819 | ₩16,692 | ₩16,692 | -0.72% | 6.2만 |
|---|
| 2026.06.05 | ₩16,772 | ₩16,786 | ₩16,705 | ₩16,745 | -0.16% | 7.6만 |
|---|
| 2026.06.04 | ₩16,999 | ₩17,053 | ₩16,966 | ₩16,979 | -0.12% | 2.8만 |
|---|
| 2026.06.03 | ₩16,919 | ₩16,969 | ₩16,886 | ₩16,933 | +0.08% | 20.8만 |
|---|
| 2026.06.02 | ₩17,066 | ₩17,066 | ₩17,013 | ₩17,039 | -0.16% | 1.7만 |
|---|
| 2026.06.01 | ₩16,892 | ₩17,017 | ₩16,866 | ₩17,017 | +0.74% | 3.7만 |
|---|
| 2026.05.29 | ₩17,093 | ₩17,146 | ₩17,066 | ₩17,093 | 0.00% | 2만 |
|---|
| 2026.05.28 | ₩16,973 | ₩17,106 | ₩16,973 | ₩17,066 | +0.55% | 1.8만 |
|---|
| 2026.05.27 | ₩16,999 | ₩17,039 | ₩16,973 | ₩16,973 | -0.16% | 1.8만 |
|---|
| 2026.05.26 | ₩16,959 | ₩16,966 | ₩16,892 | ₩16,959 | 0.00% | 8만 |
|---|
| 2026.05.22 | ₩16,839 | ₩16,839 | ₩16,679 | ₩16,810 | -0.17% | 7.6천 |
|---|
| 2026.05.21 | ₩16,598 | ₩16,812 | ₩16,558 | ₩16,799 | +1.21% | 4.2만 |
|---|
| 2026.05.20 | ₩16,518 | ₩16,812 | ₩16,505 | ₩16,786 | +1.62% | 7.6만 |
|---|
| 2026.05.19 | ₩16,492 | ₩16,538 | ₩16,398 | ₩16,492 | 0.00% | 5.1만 |
|---|
| 2026.05.18 | ₩16,745 | ₩16,799 | ₩16,605 | ₩16,679 | -0.40% | 21.9만 |
|---|
| 2026.05.15 | ₩16,786 | ₩16,786 | ₩16,667 | ₩16,692 | -0.56% | 14.6만 |
|---|
| 2026.05.14 | ₩17,186 | ₩17,186 | ₩17,039 | ₩17,039 | -0.86% | 24.5만 |
|---|
| 2026.05.13 | ₩17,066 | ₩17,093 | ₩17,026 | ₩17,093 | +0.16% | 9.7천 |
|---|
| 2026.05.12 | ₩17,120 | ₩17,120 | ₩17,053 | ₩17,053 | -0.39% | 7.4천 |
|---|
| 2026.05.11 | ₩17,347 | ₩17,347 | ₩17,233 | ₩17,240 | -0.62% | 5.7만 |
|---|
| 2026.05.08 | ₩17,427 | ₩17,440 | ₩17,387 | ₩17,414 | -0.08% | 2.1만 |
|---|
| 2026.05.07 | ₩17,521 | ₩17,521 | ₩17,287 | ₩17,307 | -1.22% | 5.6만 |
|---|
| 2026.05.06 | ₩17,407 | ₩17,447 | ₩17,380 | ₩17,439 | +0.18% | 2.8만 |
|---|
| 2026.05.05 | ₩17,200 | ₩17,267 | ₩17,186 | ₩17,213 | +0.08% | 4만 |
|---|
| 2026.05.04 | ₩17,253 | ₩17,253 | ₩17,066 | ₩17,133 | -0.70% | 4.8만 |
|---|
| 2026.05.01 | ₩17,307 | ₩17,440 | ₩17,280 | ₩17,307 | 0.00% | 1.9만 |
|---|
| 2026.04.30 | ₩17,307 | ₩17,333 | ₩17,280 | ₩17,280 | -0.15% | 2.6만 |
|---|
| 2026.04.29 | ₩17,293 | ₩17,307 | ₩17,160 | ₩17,207 | -0.50% | 4.1만 |
|---|
| 2026.04.28 | ₩17,426 | ₩17,467 | ₩17,387 | ₩17,467 | +0.24% | 5.3만 |
|---|
| 2026.04.27 | ₩17,561 | ₩17,590 | ₩17,493 | ₩17,534 | -0.15% | 1.8만 |
|---|
| 2026.04.24 | ₩17,521 | ₩17,681 | ₩17,494 | ₩17,641 | +0.69% | 6.9만 |
|---|
| 2026.04.23 | ₩17,668 | ₩17,694 | ₩17,494 | ₩17,587 | -0.45% | 1.9만 |
|---|
| 2026.04.22 | ₩17,734 | ₩17,734 | ₩17,648 | ₩17,648 | -0.49% | 4.3천 |
|---|
| 2026.04.21 | ₩17,761 | ₩17,761 | ₩17,628 | ₩17,628 | -0.75% | 5.7만 |
|---|
| 2026.04.20 | ₩17,868 | ₩17,868 | ₩17,788 | ₩17,841 | -0.15% | 9.2만 |
|---|
| 2026.04.17 | ₩17,841 | ₩17,922 | ₩17,841 | ₩17,880 | +0.22% | 3만 |
|---|
| 2026.04.16 | ₩17,681 | ₩17,728 | ₩17,621 | ₩17,654 | -0.15% | 5.5만 |
|---|
| 2026.04.15 | ₩17,761 | ₩17,761 | ₩17,668 | ₩17,714 | -0.26% | 1.1만 |
|---|
| 2026.04.14 | ₩17,634 | ₩17,815 | ₩17,634 | ₩17,815 | +1.02% | 11만 |
|---|
| 2026.04.13 | ₩17,558 | ₩17,657 | ₩17,507 | ₩17,657 | +0.56% | 2만 |
|---|
| 2026.04.10 | ₩17,577 | ₩17,628 | ₩17,534 | ₩17,549 | -0.16% | 1.2만 |
|---|
| 2026.04.09 | ₩17,601 | ₩17,728 | ₩17,547 | ₩17,640 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩17,728 | ₩17,734 | ₩17,614 | ₩17,628 | -0.57% | 6.3만 |
|---|
| 2026.04.07 | ₩17,434 | ₩17,574 | ₩17,313 | ₩17,561 | +0.73% | 5.7만 |
|---|
| 2026.04.06 | ₩17,414 | ₩17,507 | ₩17,414 | ₩17,438 | +0.14% | 11만 |
|---|
| 2026.04.02 | ₩17,467 | ₩17,614 | ₩17,440 | ₩17,541 | +0.42% | 11.7만 |
|---|
| 2026.04.01 | ₩17,467 | ₩17,587 | ₩17,456 | ₩17,481 | +0.08% | 10.4만 |
|---|
| 2026.03.31 | ₩17,561 | ₩17,597 | ₩17,491 | ₩17,547 | -0.08% | 4.6만 |
|---|
| 2026.03.30 | ₩17,400 | ₩17,494 | ₩17,387 | ₩17,440 | +0.23% | 6.4만 |
|---|
| 2026.03.27 | ₩16,959 | ₩17,173 | ₩16,959 | ₩17,120 | +0.95% | 6.9만 |
|---|
| 2026.03.26 | ₩17,347 | ₩17,347 | ₩17,093 | ₩17,093 | -1.46% | 7.5천 |
|---|
| 2026.03.25 | ₩17,481 | ₩17,521 | ₩17,414 | ₩17,521 | +0.23% | 2만 |
|---|
| 2026.03.24 | ₩17,307 | ₩17,374 | ₩17,174 | ₩17,280 | -0.15% | 2.1만 |
|---|
| 2026.03.23 | ₩17,347 | ₩17,554 | ₩17,320 | ₩17,460 | +0.65% | 3.7만 |
|---|
| 2026.03.20 | ₩17,494 | ₩17,505 | ₩17,288 | ₩17,307 | -1.07% | 4만 |
|---|
| 2026.03.19 | ₩17,601 | ₩17,788 | ₩17,601 | ₩17,708 | +0.61% | 3.7만 |
|---|
| 2026.03.18 | ₩17,935 | ₩17,943 | ₩17,748 | ₩17,748 | -1.04% | 6.8만 |
|---|
| 2026.03.17 | ₩18,002 | ₩18,042 | ₩17,975 | ₩17,995 | -0.04% | 1.8만 |
|---|
| 2026.03.16 | ₩17,908 | ₩17,938 | ₩17,855 | ₩17,935 | +0.15% | 3.6만 |
|---|
| 2026.03.13 | ₩17,815 | ₩17,855 | ₩17,694 | ₩17,728 | -0.49% | 2.2만 |
|---|
| 2026.03.12 | ₩17,841 | ₩17,896 | ₩17,708 | ₩17,748 | -0.52% | 1.9만 |
|---|
| 2026.03.11 | ₩18,042 | ₩18,048 | ₩17,927 | ₩17,946 | -0.53% | 2.4만 |
|---|
| 2026.03.10 | ₩18,256 | ₩18,282 | ₩18,135 | ₩18,149 | -0.59% | 5.1만 |
|---|
| 2026.03.09 | ₩18,083 | ₩18,282 | ₩18,055 | ₩18,269 | +1.03% | 9.4만 |
|---|
| 2026.03.06 | ₩18,055 | ₩18,282 | ₩18,028 | ₩18,149 | +0.52% | 10.2만 |
|---|
| 2026.03.05 | ₩18,162 | ₩18,202 | ₩18,122 | ₩18,175 | +0.07% | 6.5만 |
|---|
| 2026.03.04 | ₩18,443 | ₩18,443 | ₩18,336 | ₩18,336 | -0.58% | 31.2만 |
|---|
| 2026.03.03 | ₩18,269 | ₩18,479 | ₩18,256 | ₩18,429 | +0.88% | 8.4만 |
|---|
| 2026.03.02 | ₩18,630 | ₩18,630 | ₩18,416 | ₩18,483 | -0.79% | 26.8만 |
|---|
| 2026.02.27 | ₩18,737 | ₩18,830 | ₩18,721 | ₩18,798 | +0.33% | 9.7만 |
|---|
| 2026.02.26 | ₩18,496 | ₩18,616 | ₩18,496 | ₩18,616 | +0.65% | 6만 |
|---|
| 2026.02.25 | ₩18,469 | ₩18,522 | ₩18,461 | ₩18,469 | 0.00% | 3.4만 |
|---|
| 2026.02.24 | ₩18,550 | ₩18,550 | ₩18,496 | ₩18,523 | -0.14% | 1.6만 |
|---|
| 2026.02.23 | ₩18,469 | ₩18,616 | ₩18,469 | ₩18,610 | +0.76% | 12.4만 |
|---|
| 2026.02.20 | ₩18,417 | ₩18,429 | ₩18,363 | ₩18,429 | +0.07% | 3만 |
|---|
| 2026.02.19 | ₩18,376 | ₩18,443 | ₩18,363 | ₩18,423 | +0.25% | 5.2만 |
|---|
| 2026.02.18 | ₩18,403 | ₩18,429 | ₩18,383 | ₩18,383 | -0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩18,536 | ₩18,536 | ₩18,460 | ₩18,490 | -0.25% | 1.5만 |
|---|
| 2026.02.13 | ₩18,479 | ₩18,523 | ₩18,457 | ₩18,510 | +0.17% | 3.9만 |
|---|
| 2026.02.12 | ₩18,135 | ₩18,336 | ₩18,135 | ₩18,322 | +1.03% | 1.8만 |
|---|
| 2026.02.11 | ₩18,027 | ₩18,142 | ₩18,027 | ₩18,082 | +0.30% | 1.2만 |
|---|
| 2026.02.10 | ₩18,162 | ₩18,222 | ₩18,162 | ₩18,194 | +0.18% | 6.6천 |
|---|
| 2026.02.09 | ₩17,988 | ₩18,042 | ₩17,983 | ₩18,042 | +0.30% | 2.6만 |
|---|
| 2026.02.06 | ₩17,975 | ₩18,002 | ₩17,962 | ₩17,995 | +0.11% | 5.8천 |
|---|
| 2026.02.05 | ₩17,908 | ₩18,055 | ₩17,872 | ₩18,042 | +0.75% | 1.6만 |
|---|
| 2026.02.04 | ₩17,721 | ₩17,801 | ₩17,708 | ₩17,712 | -0.05% | 8.7천 |
|---|
| 2026.02.03 | ₩17,721 | ₩17,788 | ₩17,698 | ₩17,775 | +0.30% | 1.7만 |
|---|
| 2026.02.02 | ₩17,841 | ₩17,841 | ₩17,734 | ₩17,738 | -0.58% | 2.5만 |
|---|
| 2026.01.30 | ₩17,828 | ₩17,881 | ₩17,828 | ₩17,848 | +0.11% | 1.7만 |
|---|
| 2026.01.29 | ₩17,734 | ₩17,895 | ₩17,734 | ₩17,855 | +0.68% | 2.7만 |
|---|
| 2026.01.28 | ₩17,788 | ₩17,801 | ₩17,716 | ₩17,801 | +0.08% | 1.8만 |
|---|
| 2026.01.27 | ₩17,841 | ₩17,881 | ₩17,815 | ₩17,828 | -0.07% | 8.5만 |
|---|
| 2026.01.26 | ₩17,881 | ₩17,916 | ₩17,868 | ₩17,868 | -0.07% | 2만 |
|---|
| 2026.01.23 | ₩17,775 | ₩17,841 | ₩17,746 | ₩17,828 | +0.30% | 2.2만 |
|---|
| 2026.01.22 | ₩17,748 | ₩17,788 | ₩17,708 | ₩17,761 | +0.08% | 43.9만 |
|---|
| 2026.01.21 | ₩17,734 | ₩17,812 | ₩17,718 | ₩17,795 | +0.34% | 45.1만 |
|---|
| 2026.01.20 | ₩17,708 | ₩17,788 | ₩17,681 | ₩17,708 | 0.00% | 17.2만 |
|---|
| 2026.01.16 | ₩18,002 | ₩18,002 | ₩17,828 | ₩17,861 | -0.78% | 1.7만 |
|---|
| 2026.01.15 | ₩18,149 | ₩18,149 | ₩18,028 | ₩18,042 | -0.59% | 49.3만 |
|---|
| 2026.01.14 | ₩18,095 | ₩18,213 | ₩18,095 | ₩18,162 | +0.37% | 2.4만 |
|---|
| 2026.01.13 | ₩18,069 | ₩18,109 | ₩18,042 | ₩18,069 | 0.00% | 1.7만 |
|---|
| 2026.01.12 | ₩17,975 | ₩18,055 | ₩17,975 | ₩18,014 | +0.22% | 5.4천 |
|---|
| 2026.01.09 | ₩18,042 | ₩18,095 | ₩18,002 | ₩18,048 | +0.04% | 2.2만 |
|---|
| 2026.01.08 | ₩18,069 | ₩18,107 | ₩18,042 | ₩18,051 | -0.10% | 2.2만 |
|---|
| 2026.01.07 | ₩18,229 | ₩18,229 | ₩18,149 | ₩18,216 | -0.07% | 2.6만 |
|---|
| 2026.01.06 | ₩18,082 | ₩18,129 | ₩18,035 | ₩18,129 | +0.26% | 4.2만 |
|---|
| 2026.01.05 | ₩18,069 | ₩18,149 | ₩18,058 | ₩18,149 | +0.44% | 1.6만 |
|---|
| 2026.01.02 | ₩18,109 | ₩18,109 | ₩17,990 | ₩18,015 | -0.52% | 1.7만 |
|---|
| 2025.12.31 | ₩18,135 | ₩18,182 | ₩18,042 | ₩18,042 | -0.52% | 1.7만 |
|---|
| 2025.12.30 | ₩18,189 | ₩18,262 | ₩18,175 | ₩18,226 | +0.21% | 6.6만 |
|---|
| 2025.12.29 | ₩18,256 | ₩18,274 | ₩18,202 | ₩18,274 | +0.10% | 1.5만 |
|---|
| 2025.12.26 | ₩18,189 | ₩18,216 | ₩18,135 | ₩18,195 | +0.04% | 3.3만 |
|---|
| 2025.12.24 | ₩18,069 | ₩18,149 | ₩18,059 | ₩18,149 | +0.44% | 1.9만 |
|---|
| 2025.12.23 | ₩17,962 | ₩18,069 | ₩17,923 | ₩18,042 | +0.45% | 45.6만 |
|---|
| 2025.12.22 | ₩18,216 | ₩18,216 | ₩18,162 | ₩18,202 | -0.07% | 1.4만 |
|---|
| 2025.12.19 | ₩18,256 | ₩18,317 | ₩18,229 | ₩18,256 | 0.00% | 1.8만 |
|---|
| 2025.12.18 | ₩18,385 | ₩18,396 | ₩18,309 | ₩18,389 | +0.02% | 3.4만 |
|---|
| 2025.12.17 | ₩18,202 | ₩18,256 | ₩18,202 | ₩18,252 | +0.27% | 1.1만 |
|---|
| 2025.12.16 | ₩18,135 | ₩18,269 | ₩18,122 | ₩18,269 | +0.74% | 4.3만 |
|---|
| 2025.12.15 | ₩18,202 | ₩18,256 | ₩18,129 | ₩18,149 | -0.29% | 2.8만 |
|---|
| 2025.12.12 | ₩18,113 | ₩18,149 | ₩18,069 | ₩18,109 | -0.02% | 11.7만 |
|---|
| 2025.12.11 | ₩18,349 | ₩18,349 | ₩18,216 | ₩18,216 | -0.73% | 1.4만 |
|---|
| 2025.12.10 | ₩18,015 | ₩18,202 | ₩18,015 | ₩18,202 | +1.04% | 1.2만 |
|---|
| 2025.12.09 | ₩18,202 | ₩18,202 | ₩18,042 | ₩18,042 | -0.88% | 1.4만 |
|---|
| 2025.12.08 | ₩18,109 | ₩18,142 | ₩18,055 | ₩18,142 | +0.18% | 1.6만 |
|---|
| 2025.12.05 | ₩18,376 | ₩18,376 | ₩18,229 | ₩18,249 | -0.69% | 6.4만 |
|---|
| 2025.12.04 | ₩18,429 | ₩18,429 | ₩18,329 | ₩18,349 | -0.44% | 5.1만 |
|---|
| 2025.12.03 | ₩18,510 | ₩18,534 | ₩18,451 | ₩18,514 | +0.02% | 6.5만 |
|---|
| 2025.12.02 | ₩18,376 | ₩18,443 | ₩18,349 | ₩18,423 | +0.25% | 7.9만 |
|---|
| 2025.12.01 | ₩18,443 | ₩18,456 | ₩18,376 | ₩18,396 | -0.25% | 22만 |
|---|
| 2025.11.28 | ₩18,737 | ₩18,737 | ₩18,630 | ₩18,657 | -0.43% | 7.8만 |
|---|
| 2025.11.26 | ₩18,663 | ₩18,763 | ₩18,590 | ₩18,763 | +0.54% | 4.4만 |
|---|
| 2025.11.25 | ₩18,643 | ₩18,777 | ₩18,643 | ₩18,737 | +0.50% | 11.2만 |
|---|
| 2025.11.24 | ₩18,576 | ₩18,630 | ₩18,536 | ₩18,603 | +0.14% | 50.9만 |
|---|
| 2025.11.21 | ₩18,563 | ₩18,563 | ₩18,469 | ₩18,563 | 0.00% | 16.6만 |
|---|
| 2025.11.20 | ₩18,429 | ₩18,483 | ₩18,389 | ₩18,483 | +0.29% | 2.4만 |
|---|
| 2025.11.19 | ₩18,443 | ₩18,443 | ₩18,336 | ₩18,349 | -0.51% | 2.5만 |
|---|
| 2025.11.18 | ₩18,443 | ₩18,481 | ₩18,320 | ₩18,403 | -0.22% | 2.8만 |
|---|
| 2025.11.17 | ₩18,289 | ₩18,336 | ₩18,276 | ₩18,309 | +0.11% | 1.4만 |
|---|
| 2025.11.14 | ₩18,469 | ₩18,480 | ₩18,253 | ₩18,260 | -1.14% | 56만 |
|---|
| 2025.11.13 | ₩18,363 | ₩18,416 | ₩18,322 | ₩18,322 | -0.22% | 10.6만 |
|---|
| 2025.11.12 | ₩18,469 | ₩18,510 | ₩18,443 | ₩18,483 | +0.07% | 3만 |
|---|
| 2025.11.11 | ₩18,469 | ₩18,510 | ₩18,429 | ₩18,496 | +0.14% | 5.2만 |
|---|
| 2025.11.10 | ₩18,322 | ₩18,369 | ₩18,301 | ₩18,309 | -0.07% | 9.4만 |
|---|
| 2025.11.07 | ₩18,322 | ₩18,491 | ₩18,322 | ₩18,416 | +0.51% | 5.1만 |
|---|
| 2025.11.06 | ₩18,322 | ₩18,423 | ₩18,322 | ₩18,396 | +0.40% | 6.6만 |
|---|
| 2025.11.05 | ₩18,282 | ₩18,282 | ₩18,135 | ₩18,162 | -0.66% | 45.6만 |
|---|
| 2025.11.04 | ₩18,359 | ₩18,400 | ₩18,349 | ₩18,363 | +0.02% | 9.8만 |
|---|
| 2025.11.03 | ₩18,274 | ₩18,349 | ₩18,256 | ₩18,322 | +0.26% | 14.3만 |
|---|
| 2025.10.31 | ₩18,336 | ₩18,368 | ₩18,296 | ₩18,322 | -0.07% | 5.2만 |
|---|
| 2025.10.30 | ₩18,216 | ₩18,363 | ₩18,216 | ₩18,309 | +0.51% | 7만 |
|---|
| 2025.10.29 | ₩18,643 | ₩18,653 | ₩18,345 | ₩18,363 | -1.51% | 6만 |
|---|
| 2025.10.28 | ₩18,603 | ₩18,705 | ₩18,603 | ₩18,670 | +0.36% | 3.7만 |
|---|
| 2025.10.27 | ₩18,630 | ₩18,683 | ₩18,563 | ₩18,670 | +0.22% | 6.4만 |
|---|
| 2025.10.24 | ₩18,723 | ₩18,723 | ₩18,662 | ₩18,723 | 0.00% | 5만 |
|---|
| 2025.10.23 | ₩18,763 | ₩18,771 | ₩18,657 | ₩18,657 | -0.57% | 5.6만 |
|---|
| 2025.10.22 | ₩18,804 | ₩18,865 | ₩18,763 | ₩18,857 | +0.28% | 4.1만 |
|---|
| 2025.10.21 | ₩18,857 | ₩18,870 | ₩18,813 | ₩18,830 | -0.14% | 6만 |
|---|
| 2025.10.20 | ₩18,723 | ₩18,750 | ₩18,683 | ₩18,737 | +0.07% | 18.9만 |
|---|
| 2025.10.17 | ₩18,763 | ₩18,763 | ₩18,670 | ₩18,723 | -0.21% | 9.1만 |
|---|
| 2025.10.16 | ₩18,563 | ₩18,844 | ₩18,563 | ₩18,830 | +1.44% | 14.8만 |
|---|
| 2025.10.15 | ₩18,657 | ₩18,697 | ₩18,563 | ₩18,590 | -0.36% | 13.2만 |
|---|
| 2025.10.14 | ₩18,576 | ₩18,683 | ₩18,556 | ₩18,666 | +0.48% | 6만 |
|---|
| 2025.10.13 | ₩18,510 | ₩18,563 | ₩18,469 | ₩18,563 | +0.29% | 4.6만 |
|---|
| 2025.10.10 | ₩18,376 | ₩18,550 | ₩18,336 | ₩18,523 | +0.80% | 17.9만 |
|---|