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 | ₩32,342 | ₩32,355 | ₩32,261 | ₩32,328 | -0.04% | 3.1만 |
| 2026.10.08 | ₩32,261 | ₩32,301 | ₩32,208 | ₩32,235 | -0.08% | 5.6만 |
| 2026.10.07 | ₩32,489 | ₩32,489 | ₩32,248 | ₩32,275 | -0.66% | 3.2만 |
| 2026.10.06 | ₩32,529 | ₩32,569 | ₩32,467 | ₩32,467 | -0.19% | 4만 |
| 2026.10.05 | ₩32,395 | ₩32,555 | ₩32,301 | ₩32,515 | +0.37% | 3.8만 |
| 2026.10.02 | ₩32,422 | ₩32,475 | ₩32,330 | ₩32,449 | +0.08% | 4만 |
| 2026.10.01 | ₩32,221 | ₩32,355 | ₩32,129 | ₩32,288 | +0.21% | 4.4만 |
| 2026.09.30 | ₩32,194 | ₩32,395 | ₩32,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,221 |
| +0.08% |
| 4.7만 |
| 2026.09.29 | ₩32,221 | ₩32,268 | ₩32,128 | ₩32,141 | -0.25% | 66.7만 |
|---|
| 2026.09.28 | ₩32,382 | ₩32,382 | ₩32,221 | ₩32,288 | -0.29% | 4.8만 |
|---|
| 2026.09.25 | ₩32,422 | ₩32,475 | ₩32,355 | ₩32,355 | -0.21% | 4.9만 |
|---|
| 2026.09.24 | ₩32,756 | ₩32,850 | ₩32,676 | ₩32,756 | 0.00% | 5.1만 |
|---|
| 2026.09.23 | ₩32,983 | ₩33,010 | ₩32,756 | ₩32,756 | -0.69% | 5.2만 |
|---|
| 2026.09.22 | ₩32,997 | ₩33,070 | ₩32,970 | ₩32,997 | 0.00% | 4.3만 |
|---|
| 2026.09.21 | ₩32,916 | ₩33,170 | ₩32,916 | ₩33,050 | +0.41% | 9.4만 |
|---|
| 2026.09.18 | ₩32,850 | ₩32,943 | ₩32,789 | ₩32,903 | +0.16% | 6.2만 |
|---|
| 2026.09.17 | ₩32,689 | ₩32,957 | ₩32,689 | ₩32,943 | +0.78% | 2.8만 |
|---|
| 2026.09.16 | ₩32,743 | ₩32,863 | ₩32,515 | ₩32,622 | -0.37% | 5.6만 |
|---|
| 2026.09.15 | ₩32,836 | ₩32,890 | ₩32,705 | ₩32,729 | -0.33% | 4.3만 |
|---|
| 2026.09.14 | ₩32,756 | ₩32,896 | ₩32,756 | ₩32,809 | +0.16% | 2.4만 |
|---|
| 2026.09.11 | ₩32,903 | ₩32,931 | ₩32,823 | ₩32,916 | +0.04% | 2.9만 |
|---|
| 2026.09.10 | ₩32,903 | ₩32,903 | ₩32,686 | ₩32,756 | -0.45% | 4.3만 |
|---|
| 2026.09.09 | ₩33,023 | ₩33,130 | ₩32,890 | ₩32,890 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩33,237 | ₩33,237 | ₩33,037 | ₩33,157 | -0.24% | 3.2만 |
|---|
| 2026.09.04 | ₩33,090 | ₩33,104 | ₩33,023 | ₩33,104 | +0.04% | 2.4만 |
|---|
| 2026.09.03 | ₩33,010 | ₩33,211 | ₩32,910 | ₩33,077 | +0.20% | 2.4만 |
|---|
| 2026.09.02 | ₩32,796 | ₩32,957 | ₩32,796 | ₩32,930 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩33,023 | ₩33,023 | ₩32,756 | ₩32,769 | -0.77% | 4만 |
|---|
| 2026.08.31 | ₩33,023 | ₩33,037 | ₩32,776 | ₩32,997 | -0.08% | 6.6만 |
|---|
| 2026.08.28 | ₩33,184 | ₩33,237 | ₩33,010 | ₩33,023 | -0.48% | 6.6만 |
|---|
| 2026.08.27 | ₩32,903 | ₩33,211 | ₩32,890 | ₩33,211 | +0.93% | 6.8만 |
|---|
| 2026.08.26 | ₩32,930 | ₩33,037 | ₩32,809 | ₩32,930 | 0.00% | 4만 |
|---|
| 2026.08.25 | ₩33,425 | ₩33,425 | ₩33,224 | ₩33,358 | -0.20% | 5.7만 |
|---|
| 2026.08.24 | ₩33,371 | ₩33,425 | ₩33,197 | ₩33,291 | -0.24% | 13.6만 |
|---|
| 2026.08.21 | ₩33,291 | ₩33,505 | ₩33,237 | ₩33,411 | +0.36% | 7.6만 |
|---|
| 2026.08.20 | ₩33,304 | ₩33,344 | ₩33,170 | ₩33,211 | -0.28% | 3.4만 |
|---|
| 2026.08.19 | ₩33,251 | ₩33,425 | ₩33,251 | ₩33,411 | +0.48% | 4.2만 |
|---|
| 2026.08.18 | ₩33,371 | ₩33,384 | ₩33,177 | ₩33,318 | -0.16% | 4만 |
|---|
| 2026.08.17 | ₩33,531 | ₩33,531 | ₩33,411 | ₩33,438 | -0.28% | 4.1만 |
|---|
| 2026.08.14 | ₩33,291 | ₩33,558 | ₩33,284 | ₩33,491 | +0.60% | 6.3만 |
|---|
| 2026.08.13 | ₩33,425 | ₩33,503 | ₩33,291 | ₩33,465 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩33,371 | ₩33,411 | ₩33,237 | ₩33,398 | +0.08% | 2.2만 |
|---|
| 2026.08.11 | ₩33,197 | ₩33,291 | ₩33,191 | ₩33,224 | +0.08% | 3.4만 |
|---|
| 2026.08.10 | ₩33,277 | ₩33,291 | ₩33,184 | ₩33,184 | -0.28% | 4.1만 |
|---|
| 2026.08.07 | ₩33,064 | ₩33,291 | ₩33,010 | ₩33,240 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩33,130 | ₩33,130 | ₩32,896 | ₩32,997 | -0.40% | 2.2만 |
|---|
| 2026.08.05 | ₩33,130 | ₩33,425 | ₩33,038 | ₩33,066 | -0.19% | 5만 |
|---|
| 2026.08.04 | ₩32,756 | ₩33,358 | ₩32,729 | ₩33,300 | +1.66% | 7.3만 |
|---|
| 2026.08.03 | ₩32,569 | ₩32,863 | ₩32,529 | ₩32,729 | +0.49% | 5.7만 |
|---|
| 2026.07.31 | ₩32,622 | ₩32,622 | ₩32,275 | ₩32,489 | -0.41% | 7.7만 |
|---|
| 2026.07.30 | ₩32,288 | ₩32,475 | ₩32,194 | ₩32,422 | +0.41% | 5.5만 |
|---|
| 2026.07.29 | ₩32,221 | ₩32,342 | ₩31,934 | ₩32,101 | -0.37% | 9.6만 |
|---|
| 2026.07.28 | ₩32,382 | ₩32,636 | ₩32,248 | ₩32,261 | -0.37% | 5.9만 |
|---|
| 2026.07.27 | ₩33,023 | ₩33,023 | ₩32,716 | ₩32,890 | -0.40% | 9.5만 |
|---|
| 2026.07.24 | ₩32,943 | ₩33,050 | ₩32,823 | ₩32,836 | -0.32% | 12.2만 |
|---|
| 2026.07.23 | ₩32,997 | ₩33,064 | ₩32,796 | ₩32,916 | -0.24% | 9.1만 |
|---|
| 2026.07.22 | ₩33,344 | ₩33,344 | ₩33,077 | ₩33,211 | -0.40% | 4.8만 |
|---|
| 2026.07.21 | ₩32,890 | ₩33,358 | ₩32,890 | ₩33,344 | +1.38% | 3.5만 |
|---|
| 2026.07.20 | ₩33,251 | ₩33,251 | ₩32,955 | ₩32,997 | -0.76% | 5.2만 |
|---|
| 2026.07.17 | ₩32,957 | ₩33,037 | ₩32,796 | ₩32,876 | -0.24% | 4.5만 |
|---|
| 2026.07.16 | ₩33,304 | ₩33,304 | ₩33,077 | ₩33,117 | -0.56% | 3.9만 |
|---|
| 2026.07.15 | ₩33,170 | ₩33,338 | ₩33,157 | ₩33,291 | +0.36% | 6만 |
|---|
| 2026.07.14 | ₩33,264 | ₩33,384 | ₩33,121 | ₩33,291 | +0.08% | 5.6만 |
|---|
| 2026.07.13 | ₩33,090 | ₩33,162 | ₩33,030 | ₩33,037 | -0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩33,184 | ₩33,318 | ₩32,970 | ₩33,023 | -0.48% | 8.4만 |
|---|
| 2026.07.09 | ₩33,251 | ₩33,264 | ₩33,010 | ₩33,224 | -0.08% | 5.3만 |
|---|
| 2026.07.08 | ₩33,037 | ₩33,037 | ₩32,816 | ₩32,935 | -0.31% | 5.6만 |
|---|
| 2026.07.07 | ₩33,104 | ₩33,331 | ₩32,957 | ₩32,997 | -0.32% | 3.7만 |
|---|
| 2026.07.06 | ₩32,916 | ₩33,184 | ₩32,916 | ₩33,130 | +0.65% | 2.8만 |
|---|
| 2026.07.02 | ₩33,157 | ₩33,157 | ₩32,796 | ₩32,903 | -0.77% | 4.5만 |
|---|
| 2026.07.01 | ₩33,077 | ₩33,090 | ₩32,903 | ₩33,050 | -0.08% | 3.2만 |
|---|
| 2026.06.30 | ₩33,117 | ₩33,157 | ₩32,823 | ₩33,130 | +0.04% | 5.3만 |
|---|
| 2026.06.29 | ₩32,930 | ₩33,023 | ₩32,422 | ₩33,010 | +0.24% | 3.4만 |
|---|
| 2026.06.26 | ₩32,582 | ₩32,703 | ₩32,422 | ₩32,422 | -0.49% | 5.8만 |
|---|
| 2026.06.25 | ₩32,916 | ₩32,916 | ₩32,662 | ₩32,703 | -0.65% | 4.5만 |
|---|
| 2026.06.24 | ₩33,184 | ₩33,304 | ₩32,957 | ₩33,050 | -0.40% | 5.7만 |
|---|
| 2026.06.23 | ₩33,104 | ₩33,197 | ₩33,010 | ₩33,090 | -0.04% | 2.9만 |
|---|
| 2026.06.22 | ₩33,117 | ₩33,411 | ₩33,117 | ₩33,304 | +0.57% | 2.8만 |
|---|
| 2026.06.18 | ₩33,291 | ₩33,370 | ₩33,117 | ₩33,324 | +0.10% | 4만 |
|---|
| 2026.06.17 | ₩33,224 | ₩33,224 | ₩32,916 | ₩32,997 | -0.68% | 2.3만 |
|---|
| 2026.06.16 | ₩33,090 | ₩33,144 | ₩32,983 | ₩33,050 | -0.12% | 2.5만 |
|---|
| 2026.06.15 | ₩33,197 | ₩33,224 | ₩33,023 | ₩33,184 | -0.04% | 3.7만 |
|---|
| 2026.06.12 | ₩32,662 | ₩32,943 | ₩32,662 | ₩32,943 | +0.86% | 2만 |
|---|
| 2026.06.11 | ₩32,435 | ₩32,756 | ₩32,395 | ₩32,622 | +0.58% | 8만 |
|---|
| 2026.06.10 | ₩32,355 | ₩32,622 | ₩32,355 | ₩32,422 | +0.21% | 2.7만 |
|---|
| 2026.06.09 | ₩32,916 | ₩32,930 | ₩32,342 | ₩32,636 | -0.85% | 2.4만 |
|---|
| 2026.06.08 | ₩32,622 | ₩32,863 | ₩32,555 | ₩32,676 | +0.16% | 2.6만 |
|---|
| 2026.06.05 | ₩32,983 | ₩32,983 | ₩32,422 | ₩32,475 | -1.54% | 6.3만 |
|---|
| 2026.06.04 | ₩32,756 | ₩33,170 | ₩32,756 | ₩33,144 | +1.18% | 1.8만 |
|---|
| 2026.06.03 | ₩33,170 | ₩33,170 | ₩32,783 | ₩32,896 | -0.83% | 1.6만 |
|---|
| 2026.06.02 | ₩33,117 | ₩33,117 | ₩32,823 | ₩33,030 | -0.26% | 3.1만 |
|---|
| 2026.06.01 | ₩32,876 | ₩33,077 | ₩32,797 | ₩33,037 | +0.49% | 2.3만 |
|---|
| 2026.05.29 | ₩32,957 | ₩32,983 | ₩32,729 | ₩32,914 | -0.13% | 2.3만 |
|---|
| 2026.05.28 | ₩32,756 | ₩33,023 | ₩32,756 | ₩32,957 | +0.61% | 1.3만 |
|---|
| 2026.05.27 | ₩32,863 | ₩32,863 | ₩32,662 | ₩32,783 | -0.24% | 3.7만 |
|---|
| 2026.05.26 | ₩32,876 | ₩32,910 | ₩32,716 | ₩32,834 | -0.13% | 2.2만 |
|---|
| 2026.05.22 | ₩33,224 | ₩33,224 | ₩33,064 | ₩33,117 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩32,957 | ₩33,090 | ₩32,796 | ₩32,916 | -0.12% | 3.1만 |
|---|
| 2026.05.20 | ₩32,729 | ₩32,999 | ₩32,729 | ₩32,999 | +0.83% | 1.2만 |
|---|
| 2026.05.19 | ₩32,596 | ₩32,636 | ₩32,475 | ₩32,636 | +0.12% | 1.2만 |
|---|
| 2026.05.18 | ₩32,769 | ₩32,783 | ₩32,502 | ₩32,689 | -0.24% | 1.8만 |
|---|
| 2026.05.15 | ₩32,890 | ₩32,890 | ₩32,682 | ₩32,723 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩32,930 | ₩33,184 | ₩32,890 | ₩33,035 | +0.32% | 1.7만 |
|---|
| 2026.05.13 | ₩32,970 | ₩33,035 | ₩32,783 | ₩32,950 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩32,769 | ₩32,983 | ₩32,769 | ₩32,950 | +0.55% | 1.3만 |
|---|
| 2026.05.11 | ₩33,010 | ₩33,010 | ₩32,916 | ₩32,994 | -0.05% | 1.8만 |
|---|
| 2026.05.08 | ₩32,890 | ₩33,137 | ₩32,864 | ₩33,018 | +0.39% | 2.1만 |
|---|
| 2026.05.07 | ₩32,850 | ₩32,970 | ₩32,796 | ₩32,870 | +0.06% | 4.8만 |
|---|
| 2026.05.06 | ₩33,117 | ₩33,117 | ₩32,836 | ₩32,843 | -0.83% | 9.3만 |
|---|
| 2026.05.05 | ₩33,064 | ₩33,102 | ₩32,876 | ₩33,050 | -0.04% | 2.1만 |
|---|
| 2026.05.04 | ₩32,957 | ₩32,957 | ₩32,836 | ₩32,903 | -0.16% | 8.8천 |
|---|
| 2026.05.01 | ₩33,064 | ₩33,064 | ₩32,824 | ₩32,943 | -0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩32,689 | ₩32,970 | ₩32,609 | ₩32,970 | +0.86% | 2.4만 |
|---|
| 2026.04.29 | ₩32,763 | ₩32,809 | ₩32,596 | ₩32,689 | -0.22% | 2.7만 |
|---|
| 2026.04.28 | ₩32,743 | ₩32,756 | ₩32,529 | ₩32,622 | -0.37% | 1.1만 |
|---|
| 2026.04.27 | ₩32,890 | ₩32,890 | ₩32,582 | ₩32,729 | -0.49% | 8.3천 |
|---|
| 2026.04.24 | ₩32,890 | ₩33,277 | ₩32,890 | ₩33,251 | +1.10% | 1.5만 |
|---|
| 2026.04.23 | ₩33,184 | ₩33,291 | ₩32,890 | ₩32,986 | -0.60% | 2.2만 |
|---|
| 2026.04.22 | ₩32,983 | ₩33,130 | ₩32,970 | ₩33,077 | +0.28% | 1.2만 |
|---|
| 2026.04.21 | ₩32,970 | ₩33,023 | ₩32,850 | ₩32,938 | -0.10% | 1.7만 |
|---|
| 2026.04.20 | ₩33,117 | ₩33,117 | ₩32,756 | ₩32,904 | -0.64% | 1.4만 |
|---|
| 2026.04.17 | ₩33,104 | ₩33,197 | ₩32,943 | ₩33,104 | 0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩32,863 | ₩33,023 | ₩32,689 | ₩32,982 | +0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩32,622 | ₩32,903 | ₩32,622 | ₩32,899 | +0.85% | 1만 |
|---|
| 2026.04.14 | ₩32,582 | ₩32,756 | ₩32,562 | ₩32,756 | +0.53% | 2.1만 |
|---|
| 2026.04.13 | ₩32,355 | ₩32,582 | ₩32,301 | ₩32,529 | +0.54% | 1.5만 |
|---|
| 2026.04.10 | ₩32,355 | ₩32,422 | ₩32,308 | ₩32,422 | +0.21% | 1.3만 |
|---|
| 2026.04.09 | ₩32,074 | ₩32,295 | ₩32,047 | ₩32,280 | +0.64% | 1.5만 |
|---|
| 2026.04.08 | ₩32,342 | ₩32,342 | ₩31,994 | ₩32,154 | -0.58% | 1.9만 |
|---|
| 2026.04.07 | ₩31,833 | ₩32,007 | ₩31,775 | ₩32,007 | +0.55% | 2.8만 |
|---|
| 2026.04.06 | ₩31,553 | ₩31,997 | ₩31,553 | ₩31,967 | +1.31% | 3.3만 |
|---|
| 2026.04.02 | ₩31,473 | ₩31,740 | ₩31,473 | ₩31,700 | +0.72% | 2.8만 |
|---|
| 2026.04.01 | ₩31,620 | ₩31,713 | ₩31,579 | ₩31,612 | -0.03% | 1.2만 |
|---|
| 2026.03.31 | ₩31,513 | ₩31,513 | ₩31,376 | ₩31,499 | -0.04% | 2.2만 |
|---|
| 2026.03.30 | ₩31,646 | ₩31,646 | ₩31,285 | ₩31,285 | -1.14% | 1.6만 |
|---|
| 2026.03.27 | ₩31,339 | ₩31,553 | ₩31,339 | ₩31,526 | +0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩31,727 | ₩31,727 | ₩31,473 | ₩31,513 | -0.67% | 7.2만 |
|---|
| 2026.03.25 | ₩32,301 | ₩32,422 | ₩32,177 | ₩32,228 | -0.23% | 1.6만 |
|---|
| 2026.03.24 | ₩32,108 | ₩32,275 | ₩32,021 | ₩32,261 | +0.48% | 8만 |
|---|
| 2026.03.23 | ₩32,194 | ₩32,382 | ₩31,820 | ₩32,134 | -0.19% | 1.1만 |
|---|
| 2026.03.20 | ₩32,141 | ₩32,248 | ₩32,047 | ₩32,108 | -0.10% | 5.4만 |
|---|
| 2026.03.19 | ₩32,382 | ₩32,408 | ₩32,136 | ₩32,308 | -0.23% | 1.3만 |
|---|
| 2026.03.18 | ₩32,716 | ₩32,756 | ₩32,470 | ₩32,515 | -0.61% | 1.1만 |
|---|
| 2026.03.17 | ₩32,515 | ₩32,703 | ₩32,515 | ₩32,649 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩32,469 | ₩32,582 | ₩32,368 | ₩32,482 | +0.04% | 6.9천 |
|---|
| 2026.03.13 | ₩32,395 | ₩32,475 | ₩32,235 | ₩32,280 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩32,529 | ₩32,529 | ₩32,328 | ₩32,347 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩32,689 | ₩32,836 | ₩32,662 | ₩32,662 | -0.08% | 7.9만 |
|---|
| 2026.03.10 | ₩32,890 | ₩32,890 | ₩32,489 | ₩32,716 | -0.53% | 1.4만 |
|---|
| 2026.03.09 | ₩32,555 | ₩32,900 | ₩32,463 | ₩32,850 | +0.90% | 3만 |
|---|
| 2026.03.06 | ₩32,676 | ₩32,716 | ₩32,275 | ₩32,555 | -0.37% | 7만 |
|---|
| 2026.03.05 | ₩32,957 | ₩33,090 | ₩32,850 | ₩33,010 | +0.16% | 3.9만 |
|---|
| 2026.03.04 | ₩33,157 | ₩33,157 | ₩32,629 | ₩32,916 | -0.73% | 32.6만 |
|---|
| 2026.03.03 | ₩33,318 | ₩33,318 | ₩32,916 | ₩33,077 | -0.72% | 7.1만 |
|---|
| 2026.03.02 | ₩32,930 | ₩33,303 | ₩32,903 | ₩33,280 | +1.06% | 2.1만 |
|---|
| 2026.02.27 | ₩33,264 | ₩33,264 | ₩33,117 | ₩33,145 | -0.36% | 3.8만 |
|---|
| 2026.02.26 | ₩33,491 | ₩33,491 | ₩33,264 | ₩33,358 | -0.40% | 2.6만 |
|---|
| 2026.02.25 | ₩33,184 | ₩33,411 | ₩33,184 | ₩33,367 | +0.55% | 5.3만 |
|---|
| 2026.02.24 | ₩33,037 | ₩33,318 | ₩32,890 | ₩33,237 | +0.61% | 1.8만 |
|---|
| 2026.02.23 | ₩33,612 | ₩33,652 | ₩33,491 | ₩33,558 | -0.16% | 2만 |
|---|
| 2026.02.20 | ₩33,478 | ₩33,679 | ₩33,384 | ₩33,679 | +0.60% | 2.1만 |
|---|
| 2026.02.19 | ₩33,491 | ₩33,638 | ₩33,371 | ₩33,618 | +0.38% | 1.2만 |
|---|
| 2026.02.18 | ₩33,498 | ₩33,692 | ₩33,498 | ₩33,638 | +0.42% | 1.9만 |
|---|
| 2026.02.17 | ₩33,264 | ₩33,598 | ₩33,090 | ₩33,565 | +0.90% | 3.9만 |
|---|
| 2026.02.13 | ₩33,491 | ₩33,612 | ₩33,425 | ₩33,531 | +0.12% | 2.9만 |
|---|
| 2026.02.12 | ₩33,772 | ₩33,785 | ₩33,451 | ₩33,491 | -0.83% | 2만 |
|---|
| 2026.02.11 | ₩33,933 | ₩33,933 | ₩33,679 | ₩33,765 | -0.49% | 6.7천 |
|---|
| 2026.02.10 | ₩33,732 | ₩33,879 | ₩33,719 | ₩33,740 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩33,585 | ₩33,839 | ₩33,585 | ₩33,638 | +0.16% | 2.4만 |
|---|
| 2026.02.06 | ₩33,438 | ₩33,625 | ₩33,331 | ₩33,625 | +0.56% | 5.8만 |
|---|
| 2026.02.05 | ₩33,411 | ₩33,518 | ₩32,850 | ₩33,037 | -1.12% | 14.1만 |
|---|
| 2026.02.04 | ₩33,866 | ₩33,866 | ₩33,425 | ₩33,558 | -0.91% | 4만 |
|---|
| 2026.02.03 | ₩33,959 | ₩33,959 | ₩33,772 | ₩33,959 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩33,785 | ₩33,973 | ₩33,785 | ₩33,919 | +0.40% | 2만 |
|---|
| 2026.01.30 | ₩33,652 | ₩33,892 | ₩33,652 | ₩33,719 | +0.20% | 4.4만 |
|---|
| 2026.01.29 | ₩33,959 | ₩34,026 | ₩33,531 | ₩33,892 | -0.20% | 5.4만 |
|---|
| 2026.01.28 | ₩34,093 | ₩34,093 | ₩33,906 | ₩33,986 | -0.31% | 3.9만 |
|---|
| 2026.01.27 | ₩34,133 | ₩34,133 | ₩34,013 | ₩34,026 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩34,106 | ₩34,414 | ₩34,106 | ₩34,323 | +0.64% | 3.9만 |
|---|
| 2026.01.23 | ₩34,187 | ₩34,534 | ₩34,093 | ₩34,454 | +0.78% | 2.7만 |
|---|
| 2026.01.22 | ₩34,013 | ₩34,267 | ₩34,013 | ₩34,240 | +0.67% | 3.1만 |
|---|
| 2026.01.21 | ₩34,093 | ₩34,120 | ₩33,505 | ₩34,040 | -0.16% | 41.4만 |
|---|
| 2026.01.20 | ₩34,253 | ₩34,253 | ₩33,812 | ₩34,053 | -0.59% | 6.3만 |
|---|
| 2026.01.16 | ₩34,628 | ₩34,628 | ₩34,240 | ₩34,280 | -1.00% | 1.7만 |
|---|
| 2026.01.15 | ₩34,454 | ₩34,454 | ₩34,187 | ₩34,334 | -0.35% | 2.3만 |
|---|
| 2026.01.14 | ₩34,347 | ₩34,501 | ₩34,200 | ₩34,200 | -0.43% | 2.9만 |
|---|
| 2026.01.13 | ₩34,320 | ₩34,534 | ₩34,261 | ₩34,267 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩34,387 | ₩34,454 | ₩34,267 | ₩34,320 | -0.19% | 1.8만 |
|---|
| 2026.01.09 | ₩34,150 | ₩34,240 | ₩34,053 | ₩34,200 | +0.14% | 1.2만 |
|---|
| 2026.01.08 | ₩34,267 | ₩34,287 | ₩34,080 | ₩34,253 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩34,347 | ₩34,387 | ₩34,054 | ₩34,160 | -0.54% | 2만 |
|---|
| 2026.01.06 | ₩34,173 | ₩34,227 | ₩33,892 | ₩34,227 | +0.16% | 2.8만 |
|---|
| 2026.01.05 | ₩34,066 | ₩34,066 | ₩33,918 | ₩34,040 | -0.08% | 1.5만 |
|---|
| 2026.01.02 | ₩34,040 | ₩34,040 | ₩33,826 | ₩33,879 | -0.47% | 1.6만 |
|---|
| 2025.12.31 | ₩34,066 | ₩34,106 | ₩33,852 | ₩33,919 | -0.43% | 3만 |
|---|
| 2025.12.30 | ₩34,160 | ₩34,160 | ₩33,934 | ₩33,946 | -0.63% | 2.2만 |
|---|
| 2025.12.29 | ₩34,160 | ₩34,213 | ₩33,933 | ₩34,080 | -0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩34,213 | ₩34,213 | ₩33,973 | ₩34,133 | -0.23% | 1.6만 |
|---|
| 2025.12.24 | ₩33,892 | ₩34,240 | ₩33,892 | ₩34,106 | +0.63% | 1.6만 |
|---|
| 2025.12.23 | ₩34,066 | ₩34,066 | ₩33,745 | ₩33,906 | -0.47% | 7.8만 |
|---|
| 2025.12.22 | ₩36,032 | ₩36,085 | ₩35,925 | ₩36,005 | -0.07% | 2.3만 |
|---|
| 2025.12.19 | ₩35,631 | ₩35,844 | ₩35,631 | ₩35,844 | +0.60% | 2.4만 |
|---|
| 2025.12.18 | ₩35,671 | ₩35,804 | ₩35,590 | ₩35,590 | -0.22% | 2.9만 |
|---|
| 2025.12.17 | ₩35,844 | ₩35,938 | ₩35,430 | ₩35,430 | -1.16% | 2.2만 |
|---|
| 2025.12.16 | ₩35,724 | ₩35,831 | ₩35,631 | ₩35,751 | +0.07% | 5.5만 |
|---|
| 2025.12.15 | ₩36,045 | ₩36,045 | ₩35,617 | ₩35,671 | -1.04% | 8천 |
|---|
| 2025.12.12 | ₩36,727 | ₩36,727 | ₩35,617 | ₩35,737 | -2.69% | 1.9만 |
|---|
| 2025.12.11 | ₩35,898 | ₩36,005 | ₩35,697 | ₩36,005 | +0.30% | 2.7만 |
|---|
| 2025.12.10 | ₩35,831 | ₩35,898 | ₩35,664 | ₩35,791 | -0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩35,791 | ₩35,804 | ₩35,590 | ₩35,604 | -0.52% | 1.5만 |
|---|
| 2025.12.08 | ₩35,911 | ₩35,925 | ₩35,631 | ₩35,631 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩35,804 | ₩35,831 | ₩35,631 | ₩35,791 | -0.04% | 2.3만 |
|---|
| 2025.12.04 | ₩35,751 | ₩35,764 | ₩35,577 | ₩35,764 | +0.04% | 3만 |
|---|
| 2025.12.03 | ₩35,590 | ₩35,751 | ₩35,537 | ₩35,671 | +0.23% | 1.2만 |
|---|
| 2025.12.02 | ₩35,390 | ₩35,697 | ₩35,390 | ₩35,497 | +0.30% | 1.7만 |
|---|
| 2025.12.01 | ₩35,296 | ₩35,577 | ₩35,296 | ₩35,443 | +0.42% | 1.1만 |
|---|
| 2025.11.28 | ₩35,336 | ₩35,697 | ₩35,296 | ₩35,470 | +0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩35,069 | ₩35,577 | ₩35,069 | ₩35,443 | +1.07% | 1.4만 |
|---|
| 2025.11.25 | ₩35,016 | ₩35,156 | ₩34,876 | ₩35,016 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩34,828 | ₩34,871 | ₩34,307 | ₩34,831 | +0.01% | 1.5만 |
|---|
| 2025.11.21 | ₩34,441 | ₩34,815 | ₩34,240 | ₩34,815 | +1.09% | 2.4만 |
|---|
| 2025.11.20 | ₩35,417 | ₩35,457 | ₩34,699 | ₩34,761 | -1.85% | 3.2만 |
|---|
| 2025.11.19 | ₩35,229 | ₩35,403 | ₩34,855 | ₩35,029 | -0.57% | 2.4만 |
|---|
| 2025.11.18 | ₩35,443 | ₩35,443 | ₩35,052 | ₩35,244 | -0.56% | 1.5만 |
|---|
| 2025.11.17 | ₩35,443 | ₩35,443 | ₩35,029 | ₩35,149 | -0.83% | 2.9만 |
|---|
| 2025.11.14 | ₩35,203 | ₩35,410 | ₩35,176 | ₩35,287 | +0.24% | 1.3만 |
|---|
| 2025.11.13 | ₩35,778 | ₩35,778 | ₩35,296 | ₩35,296 | -1.35% | 2.8만 |
|---|
| 2025.11.12 | ₩35,697 | ₩35,858 | ₩35,564 | ₩35,737 | +0.11% | 3만 |
|---|
| 2025.11.11 | ₩35,470 | ₩35,771 | ₩35,470 | ₩35,577 | +0.30% | 6.8천 |
|---|
| 2025.11.10 | ₩35,537 | ₩35,831 | ₩35,537 | ₩35,831 | +0.83% | 9.4천 |
|---|
| 2025.11.07 | ₩35,082 | ₩35,430 | ₩34,934 | ₩35,350 | +0.76% | 5.9만 |
|---|
| 2025.11.06 | ₩35,697 | ₩35,737 | ₩35,229 | ₩35,343 | -0.99% | 5.8만 |
|---|
| 2025.11.05 | ₩35,403 | ₩35,818 | ₩35,376 | ₩35,655 | +0.71% | 5.1만 |
|---|
| 2025.11.04 | ₩35,550 | ₩35,617 | ₩35,403 | ₩35,403 | -0.41% | 2.4만 |
|---|
| 2025.11.03 | ₩35,831 | ₩35,831 | ₩35,737 | ₩35,737 | -0.26% | 1.6만 |
|---|
| 2025.10.31 | ₩35,858 | ₩35,871 | ₩35,697 | ₩35,831 | -0.07% | 16.4만 |
|---|
| 2025.10.30 | ₩35,804 | ₩35,851 | ₩35,564 | ₩35,684 | -0.34% | 5.4만 |
|---|
| 2025.10.29 | ₩35,858 | ₩35,925 | ₩35,671 | ₩35,724 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,577 | ₩35,951 | ₩35,457 | ₩35,778 | +0.56% | 2.7만 |
|---|
| 2025.10.27 | ₩36,566 | ₩36,566 | ₩36,165 | ₩36,379 | -0.51% | 4.8만 |
|---|
| 2025.10.24 | ₩36,085 | ₩36,379 | ₩36,029 | ₩36,299 | +0.59% | 3.3만 |
|---|
| 2025.10.23 | ₩35,885 | ₩36,192 | ₩35,873 | ₩36,085 | +0.56% | 1.2만 |
|---|
| 2025.10.22 | ₩35,919 | ₩36,072 | ₩35,851 | ₩35,858 | -0.17% | 2.4만 |
|---|
| 2025.10.21 | ₩35,838 | ₩36,085 | ₩35,711 | ₩35,978 | +0.39% | 3만 |
|---|
| 2025.10.20 | ₩35,911 | ₩36,172 | ₩35,902 | ₩36,085 | +0.48% | 2.1만 |
|---|
| 2025.10.17 | ₩36,393 | ₩36,393 | ₩35,657 | ₩35,818 | -1.58% | 2.1만 |
|---|
| 2025.10.16 | ₩35,965 | ₩35,978 | ₩35,577 | ₩35,577 | -1.08% | 6.6천 |
|---|
| 2025.10.15 | ₩35,839 | ₩36,112 | ₩35,724 | ₩35,858 | +0.05% | 2.3만 |
|---|
| 2025.10.14 | ₩35,617 | ₩36,032 | ₩35,617 | ₩35,764 | +0.41% | 2.7만 |
|---|
| 2025.10.13 | ₩35,965 | ₩35,965 | ₩35,633 | ₩35,885 | -0.22% | 1.4만 |
|---|
| 2025.10.10 | ₩35,951 | ₩35,965 | ₩35,497 | ₩35,497 | -1.26% | 1.9만 |
|---|