시장 데이터를 불러오는 중
전체 종목
Simplify Target 15 Distribution ETF 과거 주가
Simplify Target 15 Distribution ETF · XV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Target 15 Distribution ETF · XV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,436 | ₩32,450 | ₩32,356 | ₩32,423 | -0.04% | 3.1만 |
| 2026.10.08 | ₩32,356 | ₩32,396 | ₩32,302 | ₩32,329 | -0.08% | 5.6만 |
| 2026.10.07 | ₩32,584 | ₩32,584 | ₩32,343 | ₩32,369 | -0.66% | 3.2만 |
| 2026.10.06 | ₩32,624 | ₩32,664 | ₩32,562 | ₩32,562 | -0.19% | 4만 |
| 2026.10.05 | ₩32,490 | ₩32,651 | ₩32,396 | ₩32,611 | +0.37% | 3.8만 |
| 2026.10.02 | ₩32,517 | ₩32,570 | ₩32,424 | ₩32,544 | +0.08% | 4만 |
| 2026.10.01 | ₩32,316 | ₩32,450 | ₩32,223 | ₩32,383 | +0.21% | 4.4만 |
| 2026.09.30 | ₩32,289 | ₩32,490 | ₩32,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,316 |
| +0.08% |
| 4.7만 |
| 2026.09.29 | ₩32,316 | ₩32,363 | ₩32,222 | ₩32,235 | -0.25% | 66.7만 |
|---|
| 2026.09.28 | ₩32,477 | ₩32,477 | ₩32,316 | ₩32,383 | -0.29% | 4.8만 |
|---|
| 2026.09.25 | ₩32,517 | ₩32,570 | ₩32,450 | ₩32,450 | -0.21% | 4.9만 |
|---|
| 2026.09.24 | ₩32,852 | ₩32,946 | ₩32,772 | ₩32,852 | 0.00% | 5.1만 |
|---|
| 2026.09.23 | ₩33,080 | ₩33,107 | ₩32,852 | ₩32,852 | -0.69% | 5.2만 |
|---|
| 2026.09.22 | ₩33,093 | ₩33,167 | ₩33,067 | ₩33,093 | 0.00% | 4.3만 |
|---|
| 2026.09.21 | ₩33,013 | ₩33,268 | ₩33,013 | ₩33,147 | +0.41% | 9.4만 |
|---|
| 2026.09.18 | ₩32,946 | ₩33,040 | ₩32,886 | ₩33,000 | +0.16% | 6.2만 |
|---|
| 2026.09.17 | ₩32,785 | ₩33,053 | ₩32,785 | ₩33,040 | +0.78% | 2.8만 |
|---|
| 2026.09.16 | ₩32,839 | ₩32,959 | ₩32,611 | ₩32,718 | -0.37% | 5.6만 |
|---|
| 2026.09.15 | ₩32,933 | ₩32,986 | ₩32,801 | ₩32,825 | -0.33% | 4.3만 |
|---|
| 2026.09.14 | ₩32,852 | ₩32,993 | ₩32,852 | ₩32,906 | +0.16% | 2.4만 |
|---|
| 2026.09.11 | ₩33,000 | ₩33,028 | ₩32,919 | ₩33,013 | +0.04% | 2.9만 |
|---|
| 2026.09.10 | ₩33,000 | ₩33,000 | ₩32,782 | ₩32,852 | -0.45% | 4.3만 |
|---|
| 2026.09.09 | ₩33,120 | ₩33,228 | ₩32,986 | ₩32,986 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩33,335 | ₩33,335 | ₩33,134 | ₩33,254 | -0.24% | 3.2만 |
|---|
| 2026.09.04 | ₩33,187 | ₩33,201 | ₩33,120 | ₩33,201 | +0.04% | 2.4만 |
|---|
| 2026.09.03 | ₩33,107 | ₩33,308 | ₩33,006 | ₩33,174 | +0.20% | 2.4만 |
|---|
| 2026.09.02 | ₩32,892 | ₩33,053 | ₩32,892 | ₩33,026 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩33,120 | ₩33,120 | ₩32,852 | ₩32,865 | -0.77% | 4만 |
|---|
| 2026.08.31 | ₩33,120 | ₩33,134 | ₩32,872 | ₩33,093 | -0.08% | 6.6만 |
|---|
| 2026.08.28 | ₩33,281 | ₩33,335 | ₩33,107 | ₩33,120 | -0.48% | 6.6만 |
|---|
| 2026.08.27 | ₩33,000 | ₩33,308 | ₩32,986 | ₩33,308 | +0.93% | 6.8만 |
|---|
| 2026.08.26 | ₩33,026 | ₩33,134 | ₩32,906 | ₩33,026 | 0.00% | 4만 |
|---|
| 2026.08.25 | ₩33,523 | ₩33,523 | ₩33,321 | ₩33,455 | -0.20% | 5.7만 |
|---|
| 2026.08.24 | ₩33,469 | ₩33,523 | ₩33,295 | ₩33,388 | -0.24% | 13.6만 |
|---|
| 2026.08.21 | ₩33,388 | ₩33,603 | ₩33,335 | ₩33,509 | +0.36% | 7.6만 |
|---|
| 2026.08.20 | ₩33,402 | ₩33,442 | ₩33,268 | ₩33,308 | -0.28% | 3.4만 |
|---|
| 2026.08.19 | ₩33,348 | ₩33,523 | ₩33,348 | ₩33,509 | +0.48% | 4.2만 |
|---|
| 2026.08.18 | ₩33,469 | ₩33,482 | ₩33,274 | ₩33,415 | -0.16% | 4만 |
|---|
| 2026.08.17 | ₩33,630 | ₩33,630 | ₩33,509 | ₩33,536 | -0.28% | 4.1만 |
|---|
| 2026.08.14 | ₩33,388 | ₩33,657 | ₩33,382 | ₩33,590 | +0.60% | 6.3만 |
|---|
| 2026.08.13 | ₩33,523 | ₩33,602 | ₩33,388 | ₩33,563 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩33,469 | ₩33,509 | ₩33,335 | ₩33,496 | +0.08% | 2.2만 |
|---|
| 2026.08.11 | ₩33,295 | ₩33,388 | ₩33,288 | ₩33,321 | +0.08% | 3.4만 |
|---|
| 2026.08.10 | ₩33,375 | ₩33,388 | ₩33,281 | ₩33,281 | -0.28% | 4.1만 |
|---|
| 2026.08.07 | ₩33,160 | ₩33,388 | ₩33,107 | ₩33,337 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩33,228 | ₩33,228 | ₩32,993 | ₩33,093 | -0.40% | 2.2만 |
|---|
| 2026.08.05 | ₩33,228 | ₩33,523 | ₩33,135 | ₩33,163 | -0.19% | 5만 |
|---|
| 2026.08.04 | ₩32,852 | ₩33,455 | ₩32,825 | ₩33,398 | +1.66% | 7.3만 |
|---|
| 2026.08.03 | ₩32,664 | ₩32,959 | ₩32,624 | ₩32,825 | +0.49% | 5.7만 |
|---|
| 2026.07.31 | ₩32,718 | ₩32,718 | ₩32,369 | ₩32,584 | -0.41% | 7.7만 |
|---|
| 2026.07.30 | ₩32,383 | ₩32,570 | ₩32,289 | ₩32,517 | +0.41% | 5.5만 |
|---|
| 2026.07.29 | ₩32,316 | ₩32,436 | ₩32,027 | ₩32,195 | -0.37% | 9.6만 |
|---|
| 2026.07.28 | ₩32,477 | ₩32,731 | ₩32,343 | ₩32,356 | -0.37% | 5.9만 |
|---|
| 2026.07.27 | ₩33,120 | ₩33,120 | ₩32,812 | ₩32,986 | -0.40% | 9.5만 |
|---|
| 2026.07.24 | ₩33,040 | ₩33,147 | ₩32,919 | ₩32,933 | -0.32% | 12.2만 |
|---|
| 2026.07.23 | ₩33,093 | ₩33,160 | ₩32,892 | ₩33,013 | -0.24% | 9.1만 |
|---|
| 2026.07.22 | ₩33,442 | ₩33,442 | ₩33,174 | ₩33,308 | -0.40% | 4.8만 |
|---|
| 2026.07.21 | ₩32,986 | ₩33,455 | ₩32,986 | ₩33,442 | +1.38% | 3.5만 |
|---|
| 2026.07.20 | ₩33,348 | ₩33,348 | ₩33,052 | ₩33,093 | -0.76% | 5.2만 |
|---|
| 2026.07.17 | ₩33,053 | ₩33,134 | ₩32,892 | ₩32,973 | -0.24% | 4.5만 |
|---|
| 2026.07.16 | ₩33,402 | ₩33,402 | ₩33,174 | ₩33,214 | -0.56% | 3.9만 |
|---|
| 2026.07.15 | ₩33,268 | ₩33,435 | ₩33,254 | ₩33,388 | +0.36% | 6만 |
|---|
| 2026.07.14 | ₩33,362 | ₩33,482 | ₩33,218 | ₩33,388 | +0.08% | 5.6만 |
|---|
| 2026.07.13 | ₩33,187 | ₩33,260 | ₩33,127 | ₩33,134 | -0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩33,281 | ₩33,415 | ₩33,067 | ₩33,120 | -0.48% | 8.4만 |
|---|
| 2026.07.09 | ₩33,348 | ₩33,362 | ₩33,107 | ₩33,321 | -0.08% | 5.3만 |
|---|
| 2026.07.08 | ₩33,134 | ₩33,134 | ₩32,912 | ₩33,032 | -0.31% | 5.6만 |
|---|
| 2026.07.07 | ₩33,201 | ₩33,429 | ₩33,053 | ₩33,093 | -0.32% | 3.7만 |
|---|
| 2026.07.06 | ₩33,013 | ₩33,281 | ₩33,013 | ₩33,228 | +0.65% | 2.8만 |
|---|
| 2026.07.02 | ₩33,254 | ₩33,254 | ₩32,892 | ₩33,000 | -0.77% | 4.5만 |
|---|
| 2026.07.01 | ₩33,174 | ₩33,187 | ₩33,000 | ₩33,147 | -0.08% | 3.2만 |
|---|
| 2026.06.30 | ₩33,214 | ₩33,254 | ₩32,919 | ₩33,228 | +0.04% | 5.3만 |
|---|
| 2026.06.29 | ₩33,026 | ₩33,120 | ₩32,517 | ₩33,107 | +0.24% | 3.4만 |
|---|
| 2026.06.26 | ₩32,678 | ₩32,798 | ₩32,517 | ₩32,517 | -0.49% | 5.8만 |
|---|
| 2026.06.25 | ₩33,013 | ₩33,013 | ₩32,758 | ₩32,798 | -0.65% | 4.5만 |
|---|
| 2026.06.24 | ₩33,281 | ₩33,402 | ₩33,053 | ₩33,147 | -0.40% | 5.7만 |
|---|
| 2026.06.23 | ₩33,201 | ₩33,295 | ₩33,107 | ₩33,187 | -0.04% | 2.9만 |
|---|
| 2026.06.22 | ₩33,214 | ₩33,509 | ₩33,214 | ₩33,402 | +0.57% | 2.8만 |
|---|
| 2026.06.18 | ₩33,388 | ₩33,468 | ₩33,214 | ₩33,422 | +0.10% | 4만 |
|---|
| 2026.06.17 | ₩33,321 | ₩33,321 | ₩33,013 | ₩33,093 | -0.68% | 2.3만 |
|---|
| 2026.06.16 | ₩33,187 | ₩33,241 | ₩33,080 | ₩33,147 | -0.12% | 2.5만 |
|---|
| 2026.06.15 | ₩33,295 | ₩33,321 | ₩33,120 | ₩33,281 | -0.04% | 3.7만 |
|---|
| 2026.06.12 | ₩32,758 | ₩33,040 | ₩32,758 | ₩33,040 | +0.86% | 2만 |
|---|
| 2026.06.11 | ₩32,530 | ₩32,852 | ₩32,490 | ₩32,718 | +0.58% | 8만 |
|---|
| 2026.06.10 | ₩32,450 | ₩32,718 | ₩32,450 | ₩32,517 | +0.21% | 2.7만 |
|---|
| 2026.06.09 | ₩33,013 | ₩33,026 | ₩32,436 | ₩32,731 | -0.85% | 2.4만 |
|---|
| 2026.06.08 | ₩32,718 | ₩32,959 | ₩32,651 | ₩32,772 | +0.16% | 2.6만 |
|---|
| 2026.06.05 | ₩33,080 | ₩33,080 | ₩32,517 | ₩32,570 | -1.54% | 6.3만 |
|---|
| 2026.06.04 | ₩32,852 | ₩33,268 | ₩32,852 | ₩33,241 | +1.18% | 1.8만 |
|---|
| 2026.06.03 | ₩33,268 | ₩33,268 | ₩32,879 | ₩32,993 | -0.83% | 1.6만 |
|---|
| 2026.06.02 | ₩33,214 | ₩33,214 | ₩32,919 | ₩33,127 | -0.26% | 3.1만 |
|---|
| 2026.06.01 | ₩32,973 | ₩33,174 | ₩32,894 | ₩33,134 | +0.49% | 2.3만 |
|---|
| 2026.05.29 | ₩33,053 | ₩33,080 | ₩32,825 | ₩33,010 | -0.13% | 2.3만 |
|---|
| 2026.05.28 | ₩32,852 | ₩33,120 | ₩32,852 | ₩33,053 | +0.61% | 1.3만 |
|---|
| 2026.05.27 | ₩32,959 | ₩32,959 | ₩32,758 | ₩32,879 | -0.24% | 3.7만 |
|---|
| 2026.05.26 | ₩32,973 | ₩33,006 | ₩32,812 | ₩32,930 | -0.13% | 2.2만 |
|---|
| 2026.05.22 | ₩33,321 | ₩33,321 | ₩33,160 | ₩33,214 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩33,053 | ₩33,187 | ₩32,892 | ₩33,013 | -0.12% | 3.1만 |
|---|
| 2026.05.20 | ₩32,825 | ₩33,096 | ₩32,825 | ₩33,096 | +0.83% | 1.2만 |
|---|
| 2026.05.19 | ₩32,691 | ₩32,731 | ₩32,570 | ₩32,731 | +0.12% | 1.2만 |
|---|
| 2026.05.18 | ₩32,865 | ₩32,879 | ₩32,597 | ₩32,785 | -0.24% | 1.8만 |
|---|
| 2026.05.15 | ₩32,986 | ₩32,986 | ₩32,778 | ₩32,819 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩33,026 | ₩33,281 | ₩32,986 | ₩33,132 | +0.32% | 1.7만 |
|---|
| 2026.05.13 | ₩33,067 | ₩33,132 | ₩32,879 | ₩33,046 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩32,865 | ₩33,080 | ₩32,865 | ₩33,046 | +0.55% | 1.3만 |
|---|
| 2026.05.11 | ₩33,107 | ₩33,107 | ₩33,013 | ₩33,091 | -0.05% | 1.8만 |
|---|
| 2026.05.08 | ₩32,986 | ₩33,234 | ₩32,961 | ₩33,115 | +0.39% | 2.1만 |
|---|
| 2026.05.07 | ₩32,946 | ₩33,067 | ₩32,892 | ₩32,966 | +0.06% | 4.8만 |
|---|
| 2026.05.06 | ₩33,214 | ₩33,214 | ₩32,933 | ₩32,939 | -0.83% | 9.3만 |
|---|
| 2026.05.05 | ₩33,160 | ₩33,199 | ₩32,973 | ₩33,147 | -0.04% | 2.1만 |
|---|
| 2026.05.04 | ₩33,053 | ₩33,053 | ₩32,933 | ₩33,000 | -0.16% | 8.8천 |
|---|
| 2026.05.01 | ₩33,160 | ₩33,160 | ₩32,920 | ₩33,040 | -0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩32,785 | ₩33,067 | ₩32,705 | ₩33,067 | +0.86% | 2.4만 |
|---|
| 2026.04.29 | ₩32,859 | ₩32,906 | ₩32,691 | ₩32,785 | -0.22% | 2.7만 |
|---|
| 2026.04.28 | ₩32,839 | ₩32,852 | ₩32,624 | ₩32,718 | -0.37% | 1.1만 |
|---|
| 2026.04.27 | ₩32,986 | ₩32,986 | ₩32,678 | ₩32,825 | -0.49% | 8.3천 |
|---|
| 2026.04.24 | ₩32,986 | ₩33,375 | ₩32,986 | ₩33,348 | +1.10% | 1.5만 |
|---|
| 2026.04.23 | ₩33,281 | ₩33,388 | ₩32,986 | ₩33,083 | -0.60% | 2.2만 |
|---|
| 2026.04.22 | ₩33,080 | ₩33,228 | ₩33,067 | ₩33,174 | +0.28% | 1.2만 |
|---|
| 2026.04.21 | ₩33,067 | ₩33,120 | ₩32,946 | ₩33,034 | -0.10% | 1.7만 |
|---|
| 2026.04.20 | ₩33,214 | ₩33,214 | ₩32,852 | ₩33,001 | -0.64% | 1.4만 |
|---|
| 2026.04.17 | ₩33,201 | ₩33,295 | ₩33,040 | ₩33,201 | 0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩32,959 | ₩33,120 | ₩32,785 | ₩33,079 | +0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩32,718 | ₩33,000 | ₩32,718 | ₩32,996 | +0.85% | 1만 |
|---|
| 2026.04.14 | ₩32,678 | ₩32,852 | ₩32,658 | ₩32,852 | +0.53% | 2.1만 |
|---|
| 2026.04.13 | ₩32,450 | ₩32,678 | ₩32,396 | ₩32,624 | +0.54% | 1.5만 |
|---|
| 2026.04.10 | ₩32,450 | ₩32,517 | ₩32,403 | ₩32,517 | +0.21% | 1.3만 |
|---|
| 2026.04.09 | ₩32,168 | ₩32,389 | ₩32,141 | ₩32,375 | +0.64% | 1.5만 |
|---|
| 2026.04.08 | ₩32,436 | ₩32,436 | ₩32,088 | ₩32,249 | -0.58% | 1.9만 |
|---|
| 2026.04.07 | ₩31,927 | ₩32,101 | ₩31,868 | ₩32,101 | +0.55% | 2.8만 |
|---|
| 2026.04.06 | ₩31,645 | ₩32,090 | ₩31,645 | ₩32,061 | +1.31% | 3.3만 |
|---|
| 2026.04.02 | ₩31,565 | ₩31,833 | ₩31,565 | ₩31,793 | +0.72% | 2.8만 |
|---|
| 2026.04.01 | ₩31,712 | ₩31,806 | ₩31,672 | ₩31,704 | -0.03% | 1.2만 |
|---|
| 2026.03.31 | ₩31,605 | ₩31,605 | ₩31,468 | ₩31,592 | -0.04% | 2.2만 |
|---|
| 2026.03.30 | ₩31,739 | ₩31,739 | ₩31,377 | ₩31,377 | -1.14% | 1.6만 |
|---|
| 2026.03.27 | ₩31,431 | ₩31,645 | ₩31,431 | ₩31,618 | +0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩31,820 | ₩31,820 | ₩31,565 | ₩31,605 | -0.67% | 7.2만 |
|---|
| 2026.03.25 | ₩32,396 | ₩32,517 | ₩32,271 | ₩32,322 | -0.23% | 1.6만 |
|---|
| 2026.03.24 | ₩32,202 | ₩32,369 | ₩32,115 | ₩32,356 | +0.48% | 8만 |
|---|
| 2026.03.23 | ₩32,289 | ₩32,477 | ₩31,913 | ₩32,229 | -0.19% | 1.1만 |
|---|
| 2026.03.20 | ₩32,235 | ₩32,343 | ₩32,141 | ₩32,202 | -0.10% | 5.4만 |
|---|
| 2026.03.19 | ₩32,477 | ₩32,503 | ₩32,230 | ₩32,403 | -0.23% | 1.3만 |
|---|
| 2026.03.18 | ₩32,812 | ₩32,852 | ₩32,565 | ₩32,611 | -0.61% | 1.1만 |
|---|
| 2026.03.17 | ₩32,611 | ₩32,798 | ₩32,611 | ₩32,745 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩32,564 | ₩32,678 | ₩32,463 | ₩32,577 | +0.04% | 6.9천 |
|---|
| 2026.03.13 | ₩32,490 | ₩32,570 | ₩32,329 | ₩32,375 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩32,624 | ₩32,624 | ₩32,423 | ₩32,442 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩32,785 | ₩32,933 | ₩32,758 | ₩32,758 | -0.08% | 7.9만 |
|---|
| 2026.03.10 | ₩32,986 | ₩32,986 | ₩32,584 | ₩32,812 | -0.53% | 1.4만 |
|---|
| 2026.03.09 | ₩32,651 | ₩32,997 | ₩32,558 | ₩32,946 | +0.90% | 3만 |
|---|
| 2026.03.06 | ₩32,772 | ₩32,812 | ₩32,369 | ₩32,651 | -0.37% | 7만 |
|---|
| 2026.03.05 | ₩33,053 | ₩33,187 | ₩32,946 | ₩33,107 | +0.16% | 3.9만 |
|---|
| 2026.03.04 | ₩33,254 | ₩33,254 | ₩32,725 | ₩33,013 | -0.73% | 32.6만 |
|---|
| 2026.03.03 | ₩33,415 | ₩33,415 | ₩33,013 | ₩33,174 | -0.72% | 7.1만 |
|---|
| 2026.03.02 | ₩33,026 | ₩33,400 | ₩33,000 | ₩33,378 | +1.06% | 2.1만 |
|---|
| 2026.02.27 | ₩33,362 | ₩33,362 | ₩33,214 | ₩33,242 | -0.36% | 3.8만 |
|---|
| 2026.02.26 | ₩33,590 | ₩33,590 | ₩33,362 | ₩33,455 | -0.40% | 2.6만 |
|---|
| 2026.02.25 | ₩33,281 | ₩33,509 | ₩33,281 | ₩33,465 | +0.55% | 5.3만 |
|---|
| 2026.02.24 | ₩33,134 | ₩33,415 | ₩32,986 | ₩33,335 | +0.61% | 1.8만 |
|---|
| 2026.02.23 | ₩33,710 | ₩33,750 | ₩33,590 | ₩33,657 | -0.16% | 2만 |
|---|
| 2026.02.20 | ₩33,576 | ₩33,777 | ₩33,482 | ₩33,777 | +0.60% | 2.1만 |
|---|
| 2026.02.19 | ₩33,590 | ₩33,737 | ₩33,469 | ₩33,717 | +0.38% | 1.2만 |
|---|
| 2026.02.18 | ₩33,596 | ₩33,791 | ₩33,596 | ₩33,737 | +0.42% | 1.9만 |
|---|
| 2026.02.17 | ₩33,362 | ₩33,697 | ₩33,187 | ₩33,663 | +0.90% | 3.9만 |
|---|
| 2026.02.13 | ₩33,590 | ₩33,710 | ₩33,523 | ₩33,630 | +0.12% | 2.9만 |
|---|
| 2026.02.12 | ₩33,871 | ₩33,885 | ₩33,549 | ₩33,590 | -0.83% | 2만 |
|---|
| 2026.02.11 | ₩34,032 | ₩34,032 | ₩33,777 | ₩33,864 | -0.49% | 6.7천 |
|---|
| 2026.02.10 | ₩33,831 | ₩33,978 | ₩33,817 | ₩33,839 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩33,683 | ₩33,938 | ₩33,683 | ₩33,737 | +0.16% | 2.4만 |
|---|
| 2026.02.06 | ₩33,536 | ₩33,724 | ₩33,429 | ₩33,724 | +0.56% | 5.8만 |
|---|
| 2026.02.05 | ₩33,509 | ₩33,616 | ₩32,946 | ₩33,134 | -1.12% | 14.1만 |
|---|
| 2026.02.04 | ₩33,965 | ₩33,965 | ₩33,523 | ₩33,657 | -0.91% | 4만 |
|---|
| 2026.02.03 | ₩34,059 | ₩34,059 | ₩33,871 | ₩34,059 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩33,885 | ₩34,072 | ₩33,885 | ₩34,019 | +0.40% | 2만 |
|---|
| 2026.01.30 | ₩33,750 | ₩33,992 | ₩33,750 | ₩33,817 | +0.20% | 4.4만 |
|---|
| 2026.01.29 | ₩34,059 | ₩34,126 | ₩33,630 | ₩33,992 | -0.20% | 5.4만 |
|---|
| 2026.01.28 | ₩34,193 | ₩34,193 | ₩34,005 | ₩34,086 | -0.31% | 3.9만 |
|---|
| 2026.01.27 | ₩34,233 | ₩34,233 | ₩34,112 | ₩34,126 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩34,206 | ₩34,515 | ₩34,206 | ₩34,424 | +0.64% | 3.9만 |
|---|
| 2026.01.23 | ₩34,287 | ₩34,635 | ₩34,193 | ₩34,555 | +0.78% | 2.7만 |
|---|
| 2026.01.22 | ₩34,112 | ₩34,367 | ₩34,112 | ₩34,340 | +0.67% | 3.1만 |
|---|
| 2026.01.21 | ₩34,193 | ₩34,220 | ₩33,603 | ₩34,139 | -0.16% | 41.4만 |
|---|
| 2026.01.20 | ₩34,354 | ₩34,354 | ₩33,911 | ₩34,153 | -0.59% | 6.3만 |
|---|
| 2026.01.16 | ₩34,729 | ₩34,729 | ₩34,340 | ₩34,381 | -1.00% | 1.7만 |
|---|
| 2026.01.15 | ₩34,555 | ₩34,555 | ₩34,287 | ₩34,434 | -0.35% | 2.3만 |
|---|
| 2026.01.14 | ₩34,448 | ₩34,602 | ₩34,300 | ₩34,300 | -0.43% | 2.9만 |
|---|
| 2026.01.13 | ₩34,421 | ₩34,635 | ₩34,362 | ₩34,367 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩34,488 | ₩34,555 | ₩34,367 | ₩34,421 | -0.19% | 1.8만 |
|---|
| 2026.01.09 | ₩34,251 | ₩34,340 | ₩34,153 | ₩34,300 | +0.14% | 1.2만 |
|---|
| 2026.01.08 | ₩34,367 | ₩34,387 | ₩34,180 | ₩34,354 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩34,448 | ₩34,488 | ₩34,154 | ₩34,260 | -0.54% | 2만 |
|---|
| 2026.01.06 | ₩34,273 | ₩34,327 | ₩33,992 | ₩34,327 | +0.16% | 2.8만 |
|---|
| 2026.01.05 | ₩34,166 | ₩34,166 | ₩34,017 | ₩34,139 | -0.08% | 1.5만 |
|---|
| 2026.01.02 | ₩34,139 | ₩34,139 | ₩33,925 | ₩33,978 | -0.47% | 1.6만 |
|---|
| 2025.12.31 | ₩34,166 | ₩34,206 | ₩33,952 | ₩34,019 | -0.43% | 3만 |
|---|
| 2025.12.30 | ₩34,260 | ₩34,260 | ₩34,033 | ₩34,045 | -0.63% | 2.2만 |
|---|
| 2025.12.29 | ₩34,260 | ₩34,314 | ₩34,032 | ₩34,180 | -0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩34,314 | ₩34,314 | ₩34,072 | ₩34,233 | -0.23% | 1.6만 |
|---|
| 2025.12.24 | ₩33,992 | ₩34,340 | ₩33,992 | ₩34,206 | +0.63% | 1.6만 |
|---|
| 2025.12.23 | ₩34,166 | ₩34,166 | ₩33,844 | ₩34,005 | -0.47% | 7.8만 |
|---|
| 2025.12.22 | ₩36,137 | ₩36,191 | ₩36,030 | ₩36,110 | -0.07% | 2.3만 |
|---|
| 2025.12.19 | ₩35,735 | ₩35,950 | ₩35,735 | ₩35,950 | +0.60% | 2.4만 |
|---|
| 2025.12.18 | ₩35,775 | ₩35,909 | ₩35,695 | ₩35,695 | -0.22% | 2.9만 |
|---|
| 2025.12.17 | ₩35,950 | ₩36,043 | ₩35,534 | ₩35,534 | -1.16% | 2.2만 |
|---|
| 2025.12.16 | ₩35,829 | ₩35,936 | ₩35,735 | ₩35,856 | +0.07% | 5.5만 |
|---|
| 2025.12.15 | ₩36,151 | ₩36,151 | ₩35,722 | ₩35,775 | -1.04% | 8천 |
|---|
| 2025.12.12 | ₩36,835 | ₩36,835 | ₩35,722 | ₩35,842 | -2.69% | 1.9만 |
|---|
| 2025.12.11 | ₩36,003 | ₩36,110 | ₩35,802 | ₩36,110 | +0.30% | 2.7만 |
|---|
| 2025.12.10 | ₩35,936 | ₩36,003 | ₩35,769 | ₩35,896 | -0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩35,896 | ₩35,909 | ₩35,695 | ₩35,708 | -0.52% | 1.5만 |
|---|
| 2025.12.08 | ₩36,017 | ₩36,030 | ₩35,735 | ₩35,735 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩35,909 | ₩35,936 | ₩35,735 | ₩35,896 | -0.04% | 2.3만 |
|---|
| 2025.12.04 | ₩35,856 | ₩35,869 | ₩35,681 | ₩35,869 | +0.04% | 3만 |
|---|
| 2025.12.03 | ₩35,695 | ₩35,856 | ₩35,641 | ₩35,775 | +0.23% | 1.2만 |
|---|
| 2025.12.02 | ₩35,494 | ₩35,802 | ₩35,494 | ₩35,601 | +0.30% | 1.7만 |
|---|
| 2025.12.01 | ₩35,400 | ₩35,681 | ₩35,400 | ₩35,547 | +0.42% | 1.1만 |
|---|
| 2025.11.28 | ₩35,440 | ₩35,802 | ₩35,400 | ₩35,574 | +0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩35,172 | ₩35,681 | ₩35,172 | ₩35,547 | +1.07% | 1.4만 |
|---|
| 2025.11.25 | ₩35,118 | ₩35,259 | ₩34,979 | ₩35,118 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩34,930 | ₩34,973 | ₩34,407 | ₩34,933 | +0.01% | 1.5만 |
|---|
| 2025.11.21 | ₩34,542 | ₩34,917 | ₩34,340 | ₩34,917 | +1.09% | 2.4만 |
|---|
| 2025.11.20 | ₩35,520 | ₩35,561 | ₩34,800 | ₩34,863 | -1.85% | 3.2만 |
|---|
| 2025.11.19 | ₩35,333 | ₩35,507 | ₩34,957 | ₩35,132 | -0.57% | 2.4만 |
|---|
| 2025.11.18 | ₩35,547 | ₩35,547 | ₩35,154 | ₩35,347 | -0.56% | 1.5만 |
|---|
| 2025.11.17 | ₩35,547 | ₩35,547 | ₩35,132 | ₩35,252 | -0.83% | 2.9만 |
|---|
| 2025.11.14 | ₩35,306 | ₩35,514 | ₩35,279 | ₩35,390 | +0.24% | 1.3만 |
|---|
| 2025.11.13 | ₩35,882 | ₩35,882 | ₩35,400 | ₩35,400 | -1.35% | 2.8만 |
|---|
| 2025.11.12 | ₩35,802 | ₩35,963 | ₩35,668 | ₩35,842 | +0.11% | 3만 |
|---|
| 2025.11.11 | ₩35,574 | ₩35,876 | ₩35,574 | ₩35,681 | +0.30% | 6.8천 |
|---|
| 2025.11.10 | ₩35,641 | ₩35,936 | ₩35,641 | ₩35,936 | +0.83% | 9.4천 |
|---|
| 2025.11.07 | ₩35,185 | ₩35,534 | ₩35,036 | ₩35,453 | +0.76% | 5.9만 |
|---|
| 2025.11.06 | ₩35,802 | ₩35,842 | ₩35,333 | ₩35,447 | -0.99% | 5.8만 |
|---|
| 2025.11.05 | ₩35,507 | ₩35,923 | ₩35,480 | ₩35,759 | +0.71% | 5.1만 |
|---|
| 2025.11.04 | ₩35,655 | ₩35,722 | ₩35,507 | ₩35,507 | -0.41% | 2.4만 |
|---|
| 2025.11.03 | ₩35,936 | ₩35,936 | ₩35,842 | ₩35,842 | -0.26% | 1.6만 |
|---|
| 2025.10.31 | ₩35,963 | ₩35,976 | ₩35,802 | ₩35,936 | -0.07% | 16.4만 |
|---|
| 2025.10.30 | ₩35,909 | ₩35,956 | ₩35,668 | ₩35,789 | -0.34% | 5.4만 |
|---|
| 2025.10.29 | ₩35,963 | ₩36,030 | ₩35,775 | ₩35,829 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,681 | ₩36,057 | ₩35,561 | ₩35,882 | +0.56% | 2.7만 |
|---|
| 2025.10.27 | ₩36,674 | ₩36,674 | ₩36,271 | ₩36,486 | -0.51% | 4.8만 |
|---|
| 2025.10.24 | ₩36,191 | ₩36,486 | ₩36,135 | ₩36,405 | +0.59% | 3.3만 |
|---|
| 2025.10.23 | ₩35,990 | ₩36,298 | ₩35,978 | ₩36,191 | +0.56% | 1.2만 |
|---|
| 2025.10.22 | ₩36,025 | ₩36,177 | ₩35,956 | ₩35,963 | -0.17% | 2.4만 |
|---|
| 2025.10.21 | ₩35,943 | ₩36,191 | ₩35,815 | ₩36,084 | +0.39% | 3만 |
|---|
| 2025.10.20 | ₩36,017 | ₩36,278 | ₩36,007 | ₩36,191 | +0.48% | 2.1만 |
|---|
| 2025.10.17 | ₩36,499 | ₩36,499 | ₩35,762 | ₩35,923 | -1.58% | 2.1만 |
|---|
| 2025.10.16 | ₩36,070 | ₩36,084 | ₩35,681 | ₩35,681 | -1.08% | 6.6천 |
|---|
| 2025.10.15 | ₩35,944 | ₩36,218 | ₩35,829 | ₩35,963 | +0.05% | 2.3만 |
|---|
| 2025.10.14 | ₩35,722 | ₩36,137 | ₩35,722 | ₩35,869 | +0.41% | 2.7만 |
|---|
| 2025.10.13 | ₩36,070 | ₩36,070 | ₩35,738 | ₩35,990 | -0.22% | 1.4만 |
|---|
| 2025.10.10 | ₩36,057 | ₩36,070 | ₩35,601 | ₩35,601 | -1.26% | 1.9만 |
|---|