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 | ₩32,282 | ₩32,295 | ₩32,202 | ₩32,269 | -0.04% | 3.1만 |
| 2026.10.08 | ₩32,202 | ₩32,242 | ₩32,149 | ₩32,175 | -0.08% | 5.6만 |
| 2026.10.07 | ₩32,429 | ₩32,429 | ₩32,189 | ₩32,215 | -0.66% | 3.2만 |
| 2026.10.06 | ₩32,469 | ₩32,509 | ₩32,407 | ₩32,407 | -0.19% | 4만 |
| 2026.10.05 | ₩32,335 | ₩32,496 | ₩32,242 | ₩32,456 | +0.37% | 3.8만 |
| 2026.10.02 | ₩32,362 | ₩32,415 | ₩32,270 | ₩32,389 | +0.08% | 4만 |
| 2026.10.01 | ₩32,162 | ₩32,295 | ₩32,070 | ₩32,229 | +0.21% | 4.4만 |
| 2026.09.30 | ₩32,135 | ₩32,335 | ₩32,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,162 |
| +0.08% |
| 4.7만 |
| 2026.09.29 | ₩32,162 | ₩32,209 | ₩32,069 | ₩32,082 | -0.25% | 66.7만 |
|---|
| 2026.09.28 | ₩32,322 | ₩32,322 | ₩32,162 | ₩32,229 | -0.29% | 4.8만 |
|---|
| 2026.09.25 | ₩32,362 | ₩32,415 | ₩32,295 | ₩32,295 | -0.21% | 4.9만 |
|---|
| 2026.09.24 | ₩32,696 | ₩32,789 | ₩32,616 | ₩32,696 | 0.00% | 5.1만 |
|---|
| 2026.09.23 | ₩32,923 | ₩32,949 | ₩32,696 | ₩32,696 | -0.69% | 5.2만 |
|---|
| 2026.09.22 | ₩32,936 | ₩33,009 | ₩32,909 | ₩32,936 | 0.00% | 4.3만 |
|---|
| 2026.09.21 | ₩32,856 | ₩33,109 | ₩32,856 | ₩32,989 | +0.41% | 9.4만 |
|---|
| 2026.09.18 | ₩32,789 | ₩32,883 | ₩32,729 | ₩32,843 | +0.16% | 6.2만 |
|---|
| 2026.09.17 | ₩32,629 | ₩32,896 | ₩32,629 | ₩32,883 | +0.78% | 2.8만 |
|---|
| 2026.09.16 | ₩32,682 | ₩32,803 | ₩32,456 | ₩32,562 | -0.37% | 5.6만 |
|---|
| 2026.09.15 | ₩32,776 | ₩32,829 | ₩32,645 | ₩32,669 | -0.33% | 4.3만 |
|---|
| 2026.09.14 | ₩32,696 | ₩32,836 | ₩32,696 | ₩32,749 | +0.16% | 2.4만 |
|---|
| 2026.09.11 | ₩32,843 | ₩32,871 | ₩32,762 | ₩32,856 | +0.04% | 2.9만 |
|---|
| 2026.09.10 | ₩32,843 | ₩32,843 | ₩32,626 | ₩32,696 | -0.45% | 4.3만 |
|---|
| 2026.09.09 | ₩32,963 | ₩33,069 | ₩32,829 | ₩32,829 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩33,176 | ₩33,176 | ₩32,976 | ₩33,096 | -0.24% | 3.2만 |
|---|
| 2026.09.04 | ₩33,029 | ₩33,043 | ₩32,963 | ₩33,043 | +0.04% | 2.4만 |
|---|
| 2026.09.03 | ₩32,949 | ₩33,149 | ₩32,849 | ₩33,016 | +0.20% | 2.4만 |
|---|
| 2026.09.02 | ₩32,736 | ₩32,896 | ₩32,736 | ₩32,869 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩32,963 | ₩32,963 | ₩32,696 | ₩32,709 | -0.77% | 4만 |
|---|
| 2026.08.31 | ₩32,963 | ₩32,976 | ₩32,716 | ₩32,936 | -0.08% | 6.6만 |
|---|
| 2026.08.28 | ₩33,123 | ₩33,176 | ₩32,949 | ₩32,963 | -0.48% | 6.6만 |
|---|
| 2026.08.27 | ₩32,843 | ₩33,149 | ₩32,829 | ₩33,149 | +0.93% | 6.8만 |
|---|
| 2026.08.26 | ₩32,869 | ₩32,976 | ₩32,749 | ₩32,869 | 0.00% | 4만 |
|---|
| 2026.08.25 | ₩33,363 | ₩33,363 | ₩33,163 | ₩33,296 | -0.20% | 5.7만 |
|---|
| 2026.08.24 | ₩33,310 | ₩33,363 | ₩33,136 | ₩33,230 | -0.24% | 13.6만 |
|---|
| 2026.08.21 | ₩33,230 | ₩33,443 | ₩33,176 | ₩33,350 | +0.36% | 7.6만 |
|---|
| 2026.08.20 | ₩33,243 | ₩33,283 | ₩33,109 | ₩33,149 | -0.28% | 3.4만 |
|---|
| 2026.08.19 | ₩33,190 | ₩33,363 | ₩33,190 | ₩33,350 | +0.48% | 4.2만 |
|---|
| 2026.08.18 | ₩33,310 | ₩33,323 | ₩33,116 | ₩33,256 | -0.16% | 4만 |
|---|
| 2026.08.17 | ₩33,470 | ₩33,470 | ₩33,350 | ₩33,376 | -0.28% | 4.1만 |
|---|
| 2026.08.14 | ₩33,230 | ₩33,496 | ₩33,223 | ₩33,430 | +0.60% | 6.3만 |
|---|
| 2026.08.13 | ₩33,363 | ₩33,442 | ₩33,230 | ₩33,403 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩33,310 | ₩33,350 | ₩33,176 | ₩33,336 | +0.08% | 2.2만 |
|---|
| 2026.08.11 | ₩33,136 | ₩33,230 | ₩33,129 | ₩33,163 | +0.08% | 3.4만 |
|---|
| 2026.08.10 | ₩33,216 | ₩33,230 | ₩33,123 | ₩33,123 | -0.28% | 4.1만 |
|---|
| 2026.08.07 | ₩33,003 | ₩33,230 | ₩32,949 | ₩33,179 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩33,069 | ₩33,069 | ₩32,836 | ₩32,936 | -0.40% | 2.2만 |
|---|
| 2026.08.05 | ₩33,069 | ₩33,363 | ₩32,977 | ₩33,005 | -0.19% | 5만 |
|---|
| 2026.08.04 | ₩32,696 | ₩33,296 | ₩32,669 | ₩33,239 | +1.66% | 7.3만 |
|---|
| 2026.08.03 | ₩32,509 | ₩32,803 | ₩32,469 | ₩32,669 | +0.49% | 5.7만 |
|---|
| 2026.07.31 | ₩32,562 | ₩32,562 | ₩32,215 | ₩32,429 | -0.41% | 7.7만 |
|---|
| 2026.07.30 | ₩32,229 | ₩32,415 | ₩32,135 | ₩32,362 | +0.41% | 5.5만 |
|---|
| 2026.07.29 | ₩32,162 | ₩32,282 | ₩31,875 | ₩32,042 | -0.37% | 9.6만 |
|---|
| 2026.07.28 | ₩32,322 | ₩32,576 | ₩32,189 | ₩32,202 | -0.37% | 5.9만 |
|---|
| 2026.07.27 | ₩32,963 | ₩32,963 | ₩32,656 | ₩32,829 | -0.40% | 9.5만 |
|---|
| 2026.07.24 | ₩32,883 | ₩32,989 | ₩32,762 | ₩32,776 | -0.32% | 12.2만 |
|---|
| 2026.07.23 | ₩32,936 | ₩33,003 | ₩32,736 | ₩32,856 | -0.24% | 9.1만 |
|---|
| 2026.07.22 | ₩33,283 | ₩33,283 | ₩33,016 | ₩33,149 | -0.40% | 4.8만 |
|---|
| 2026.07.21 | ₩32,829 | ₩33,296 | ₩32,829 | ₩33,283 | +1.38% | 3.5만 |
|---|
| 2026.07.20 | ₩33,190 | ₩33,190 | ₩32,895 | ₩32,936 | -0.76% | 5.2만 |
|---|
| 2026.07.17 | ₩32,896 | ₩32,976 | ₩32,736 | ₩32,816 | -0.24% | 4.5만 |
|---|
| 2026.07.16 | ₩33,243 | ₩33,243 | ₩33,016 | ₩33,056 | -0.56% | 3.9만 |
|---|
| 2026.07.15 | ₩33,109 | ₩33,276 | ₩33,096 | ₩33,230 | +0.36% | 6만 |
|---|
| 2026.07.14 | ₩33,203 | ₩33,323 | ₩33,060 | ₩33,230 | +0.08% | 5.6만 |
|---|
| 2026.07.13 | ₩33,029 | ₩33,101 | ₩32,969 | ₩32,976 | -0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩33,123 | ₩33,256 | ₩32,909 | ₩32,963 | -0.48% | 8.4만 |
|---|
| 2026.07.09 | ₩33,190 | ₩33,203 | ₩32,949 | ₩33,163 | -0.08% | 5.3만 |
|---|
| 2026.07.08 | ₩32,976 | ₩32,976 | ₩32,756 | ₩32,875 | -0.31% | 5.6만 |
|---|
| 2026.07.07 | ₩33,043 | ₩33,270 | ₩32,896 | ₩32,936 | -0.32% | 3.7만 |
|---|
| 2026.07.06 | ₩32,856 | ₩33,123 | ₩32,856 | ₩33,069 | +0.65% | 2.8만 |
|---|
| 2026.07.02 | ₩33,096 | ₩33,096 | ₩32,736 | ₩32,843 | -0.77% | 4.5만 |
|---|
| 2026.07.01 | ₩33,016 | ₩33,029 | ₩32,843 | ₩32,989 | -0.08% | 3.2만 |
|---|
| 2026.06.30 | ₩33,056 | ₩33,096 | ₩32,762 | ₩33,069 | +0.04% | 5.3만 |
|---|
| 2026.06.29 | ₩32,869 | ₩32,963 | ₩32,362 | ₩32,949 | +0.24% | 3.4만 |
|---|
| 2026.06.26 | ₩32,522 | ₩32,642 | ₩32,362 | ₩32,362 | -0.49% | 5.8만 |
|---|
| 2026.06.25 | ₩32,856 | ₩32,856 | ₩32,602 | ₩32,642 | -0.65% | 4.5만 |
|---|
| 2026.06.24 | ₩33,123 | ₩33,243 | ₩32,896 | ₩32,989 | -0.40% | 5.7만 |
|---|
| 2026.06.23 | ₩33,043 | ₩33,136 | ₩32,949 | ₩33,029 | -0.04% | 2.9만 |
|---|
| 2026.06.22 | ₩33,056 | ₩33,350 | ₩33,056 | ₩33,243 | +0.57% | 2.8만 |
|---|
| 2026.06.18 | ₩33,230 | ₩33,308 | ₩33,056 | ₩33,263 | +0.10% | 4만 |
|---|
| 2026.06.17 | ₩33,163 | ₩33,163 | ₩32,856 | ₩32,936 | -0.68% | 2.3만 |
|---|
| 2026.06.16 | ₩33,029 | ₩33,083 | ₩32,923 | ₩32,989 | -0.12% | 2.5만 |
|---|
| 2026.06.15 | ₩33,136 | ₩33,163 | ₩32,963 | ₩33,123 | -0.04% | 3.7만 |
|---|
| 2026.06.12 | ₩32,602 | ₩32,883 | ₩32,602 | ₩32,883 | +0.86% | 2만 |
|---|
| 2026.06.11 | ₩32,375 | ₩32,696 | ₩32,335 | ₩32,562 | +0.58% | 8만 |
|---|
| 2026.06.10 | ₩32,295 | ₩32,562 | ₩32,295 | ₩32,362 | +0.21% | 2.7만 |
|---|
| 2026.06.09 | ₩32,856 | ₩32,869 | ₩32,282 | ₩32,576 | -0.85% | 2.4만 |
|---|
| 2026.06.08 | ₩32,562 | ₩32,803 | ₩32,496 | ₩32,616 | +0.16% | 2.6만 |
|---|
| 2026.06.05 | ₩32,923 | ₩32,923 | ₩32,362 | ₩32,415 | -1.54% | 6.3만 |
|---|
| 2026.06.04 | ₩32,696 | ₩33,109 | ₩32,696 | ₩33,083 | +1.18% | 1.8만 |
|---|
| 2026.06.03 | ₩33,109 | ₩33,109 | ₩32,722 | ₩32,836 | -0.83% | 1.6만 |
|---|
| 2026.06.02 | ₩33,056 | ₩33,056 | ₩32,762 | ₩32,969 | -0.26% | 3.1만 |
|---|
| 2026.06.01 | ₩32,816 | ₩33,016 | ₩32,737 | ₩32,976 | +0.49% | 2.3만 |
|---|
| 2026.05.29 | ₩32,896 | ₩32,923 | ₩32,669 | ₩32,853 | -0.13% | 2.3만 |
|---|
| 2026.05.28 | ₩32,696 | ₩32,963 | ₩32,696 | ₩32,896 | +0.61% | 1.3만 |
|---|
| 2026.05.27 | ₩32,803 | ₩32,803 | ₩32,602 | ₩32,722 | -0.24% | 3.7만 |
|---|
| 2026.05.26 | ₩32,816 | ₩32,849 | ₩32,656 | ₩32,773 | -0.13% | 2.2만 |
|---|
| 2026.05.22 | ₩33,163 | ₩33,163 | ₩33,003 | ₩33,056 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩32,896 | ₩33,029 | ₩32,736 | ₩32,856 | -0.12% | 3.1만 |
|---|
| 2026.05.20 | ₩32,669 | ₩32,939 | ₩32,669 | ₩32,939 | +0.83% | 1.2만 |
|---|
| 2026.05.19 | ₩32,536 | ₩32,576 | ₩32,415 | ₩32,576 | +0.12% | 1.2만 |
|---|
| 2026.05.18 | ₩32,709 | ₩32,722 | ₩32,442 | ₩32,629 | -0.24% | 1.8만 |
|---|
| 2026.05.15 | ₩32,829 | ₩32,829 | ₩32,622 | ₩32,662 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩32,869 | ₩33,123 | ₩32,829 | ₩32,975 | +0.32% | 1.7만 |
|---|
| 2026.05.13 | ₩32,909 | ₩32,975 | ₩32,722 | ₩32,889 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩32,709 | ₩32,923 | ₩32,709 | ₩32,889 | +0.55% | 1.3만 |
|---|
| 2026.05.11 | ₩32,949 | ₩32,949 | ₩32,856 | ₩32,933 | -0.05% | 1.8만 |
|---|
| 2026.05.08 | ₩32,829 | ₩33,076 | ₩32,804 | ₩32,957 | +0.39% | 2.1만 |
|---|
| 2026.05.07 | ₩32,789 | ₩32,909 | ₩32,736 | ₩32,809 | +0.06% | 4.8만 |
|---|
| 2026.05.06 | ₩33,056 | ₩33,056 | ₩32,776 | ₩32,782 | -0.83% | 9.3만 |
|---|
| 2026.05.05 | ₩33,003 | ₩33,041 | ₩32,816 | ₩32,989 | -0.04% | 2.1만 |
|---|
| 2026.05.04 | ₩32,896 | ₩32,896 | ₩32,776 | ₩32,843 | -0.16% | 8.8천 |
|---|
| 2026.05.01 | ₩33,003 | ₩33,003 | ₩32,764 | ₩32,883 | -0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩32,629 | ₩32,909 | ₩32,549 | ₩32,909 | +0.86% | 2.4만 |
|---|
| 2026.04.29 | ₩32,702 | ₩32,749 | ₩32,536 | ₩32,629 | -0.22% | 2.7만 |
|---|
| 2026.04.28 | ₩32,682 | ₩32,696 | ₩32,469 | ₩32,562 | -0.37% | 1.1만 |
|---|
| 2026.04.27 | ₩32,829 | ₩32,829 | ₩32,522 | ₩32,669 | -0.49% | 8.3천 |
|---|
| 2026.04.24 | ₩32,829 | ₩33,216 | ₩32,829 | ₩33,190 | +1.10% | 1.5만 |
|---|
| 2026.04.23 | ₩33,123 | ₩33,230 | ₩32,829 | ₩32,925 | -0.60% | 2.2만 |
|---|
| 2026.04.22 | ₩32,923 | ₩33,069 | ₩32,909 | ₩33,016 | +0.28% | 1.2만 |
|---|
| 2026.04.21 | ₩32,909 | ₩32,963 | ₩32,789 | ₩32,877 | -0.10% | 1.7만 |
|---|
| 2026.04.20 | ₩33,056 | ₩33,056 | ₩32,696 | ₩32,844 | -0.64% | 1.4만 |
|---|
| 2026.04.17 | ₩33,043 | ₩33,136 | ₩32,883 | ₩33,043 | 0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩32,803 | ₩32,963 | ₩32,629 | ₩32,921 | +0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩32,562 | ₩32,843 | ₩32,562 | ₩32,839 | +0.85% | 1만 |
|---|
| 2026.04.14 | ₩32,522 | ₩32,696 | ₩32,502 | ₩32,696 | +0.53% | 2.1만 |
|---|
| 2026.04.13 | ₩32,295 | ₩32,522 | ₩32,242 | ₩32,469 | +0.54% | 1.5만 |
|---|
| 2026.04.10 | ₩32,295 | ₩32,362 | ₩32,249 | ₩32,362 | +0.21% | 1.3만 |
|---|
| 2026.04.09 | ₩32,015 | ₩32,235 | ₩31,988 | ₩32,221 | +0.64% | 1.5만 |
|---|
| 2026.04.08 | ₩32,282 | ₩32,282 | ₩31,935 | ₩32,095 | -0.58% | 1.9만 |
|---|
| 2026.04.07 | ₩31,775 | ₩31,948 | ₩31,716 | ₩31,948 | +0.55% | 2.8만 |
|---|
| 2026.04.06 | ₩31,495 | ₩31,938 | ₩31,495 | ₩31,908 | +1.31% | 3.3만 |
|---|
| 2026.04.02 | ₩31,415 | ₩31,682 | ₩31,415 | ₩31,641 | +0.72% | 2.8만 |
|---|
| 2026.04.01 | ₩31,561 | ₩31,655 | ₩31,521 | ₩31,553 | -0.03% | 1.2만 |
|---|
| 2026.03.31 | ₩31,455 | ₩31,455 | ₩31,319 | ₩31,441 | -0.04% | 2.2만 |
|---|
| 2026.03.30 | ₩31,588 | ₩31,588 | ₩31,228 | ₩31,228 | -1.14% | 1.6만 |
|---|
| 2026.03.27 | ₩31,281 | ₩31,495 | ₩31,281 | ₩31,468 | +0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩31,668 | ₩31,668 | ₩31,415 | ₩31,455 | -0.67% | 7.2만 |
|---|
| 2026.03.25 | ₩32,242 | ₩32,362 | ₩32,118 | ₩32,169 | -0.23% | 1.6만 |
|---|
| 2026.03.24 | ₩32,048 | ₩32,215 | ₩31,962 | ₩32,202 | +0.48% | 8만 |
|---|
| 2026.03.23 | ₩32,135 | ₩32,322 | ₩31,762 | ₩32,075 | -0.19% | 1.1만 |
|---|
| 2026.03.20 | ₩32,082 | ₩32,189 | ₩31,988 | ₩32,048 | -0.10% | 5.4만 |
|---|
| 2026.03.19 | ₩32,322 | ₩32,349 | ₩32,077 | ₩32,249 | -0.23% | 1.3만 |
|---|
| 2026.03.18 | ₩32,656 | ₩32,696 | ₩32,410 | ₩32,456 | -0.61% | 1.1만 |
|---|
| 2026.03.17 | ₩32,456 | ₩32,642 | ₩32,456 | ₩32,589 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩32,409 | ₩32,522 | ₩32,309 | ₩32,422 | +0.04% | 6.9천 |
|---|
| 2026.03.13 | ₩32,335 | ₩32,415 | ₩32,175 | ₩32,221 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩32,469 | ₩32,469 | ₩32,269 | ₩32,287 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩32,629 | ₩32,776 | ₩32,602 | ₩32,602 | -0.08% | 7.9만 |
|---|
| 2026.03.10 | ₩32,829 | ₩32,829 | ₩32,429 | ₩32,656 | -0.53% | 1.4만 |
|---|
| 2026.03.09 | ₩32,496 | ₩32,840 | ₩32,403 | ₩32,789 | +0.90% | 3만 |
|---|
| 2026.03.06 | ₩32,616 | ₩32,656 | ₩32,215 | ₩32,496 | -0.37% | 7만 |
|---|
| 2026.03.05 | ₩32,896 | ₩33,029 | ₩32,789 | ₩32,949 | +0.16% | 3.9만 |
|---|
| 2026.03.04 | ₩33,096 | ₩33,096 | ₩32,569 | ₩32,856 | -0.73% | 32.6만 |
|---|
| 2026.03.03 | ₩33,256 | ₩33,256 | ₩32,856 | ₩33,016 | -0.72% | 7.1만 |
|---|
| 2026.03.02 | ₩32,869 | ₩33,242 | ₩32,843 | ₩33,219 | +1.06% | 2.1만 |
|---|
| 2026.02.27 | ₩33,203 | ₩33,203 | ₩33,056 | ₩33,084 | -0.36% | 3.8만 |
|---|
| 2026.02.26 | ₩33,430 | ₩33,430 | ₩33,203 | ₩33,296 | -0.40% | 2.6만 |
|---|
| 2026.02.25 | ₩33,123 | ₩33,350 | ₩33,123 | ₩33,306 | +0.55% | 5.3만 |
|---|
| 2026.02.24 | ₩32,976 | ₩33,256 | ₩32,829 | ₩33,176 | +0.61% | 1.8만 |
|---|
| 2026.02.23 | ₩33,550 | ₩33,590 | ₩33,430 | ₩33,496 | -0.16% | 2만 |
|---|
| 2026.02.20 | ₩33,416 | ₩33,617 | ₩33,323 | ₩33,617 | +0.60% | 2.1만 |
|---|
| 2026.02.19 | ₩33,430 | ₩33,577 | ₩33,310 | ₩33,557 | +0.38% | 1.2만 |
|---|
| 2026.02.18 | ₩33,436 | ₩33,630 | ₩33,436 | ₩33,577 | +0.42% | 1.9만 |
|---|
| 2026.02.17 | ₩33,203 | ₩33,536 | ₩33,029 | ₩33,503 | +0.90% | 3.9만 |
|---|
| 2026.02.13 | ₩33,430 | ₩33,550 | ₩33,363 | ₩33,470 | +0.12% | 2.9만 |
|---|
| 2026.02.12 | ₩33,710 | ₩33,723 | ₩33,390 | ₩33,430 | -0.83% | 2만 |
|---|
| 2026.02.11 | ₩33,870 | ₩33,870 | ₩33,617 | ₩33,703 | -0.49% | 6.7천 |
|---|
| 2026.02.10 | ₩33,670 | ₩33,817 | ₩33,657 | ₩33,678 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩33,523 | ₩33,777 | ₩33,523 | ₩33,577 | +0.16% | 2.4만 |
|---|
| 2026.02.06 | ₩33,376 | ₩33,563 | ₩33,270 | ₩33,563 | +0.56% | 5.8만 |
|---|
| 2026.02.05 | ₩33,350 | ₩33,456 | ₩32,789 | ₩32,976 | -1.12% | 14.1만 |
|---|
| 2026.02.04 | ₩33,803 | ₩33,803 | ₩33,363 | ₩33,496 | -0.91% | 4만 |
|---|
| 2026.02.03 | ₩33,897 | ₩33,897 | ₩33,710 | ₩33,897 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩33,723 | ₩33,910 | ₩33,723 | ₩33,857 | +0.40% | 2만 |
|---|
| 2026.01.30 | ₩33,590 | ₩33,830 | ₩33,590 | ₩33,657 | +0.20% | 4.4만 |
|---|
| 2026.01.29 | ₩33,897 | ₩33,964 | ₩33,470 | ₩33,830 | -0.20% | 5.4만 |
|---|
| 2026.01.28 | ₩34,030 | ₩34,030 | ₩33,843 | ₩33,923 | -0.31% | 3.9만 |
|---|
| 2026.01.27 | ₩34,070 | ₩34,070 | ₩33,950 | ₩33,964 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩34,044 | ₩34,351 | ₩34,044 | ₩34,260 | +0.64% | 3.9만 |
|---|
| 2026.01.23 | ₩34,124 | ₩34,471 | ₩34,030 | ₩34,391 | +0.78% | 2.7만 |
|---|
| 2026.01.22 | ₩33,950 | ₩34,204 | ₩33,950 | ₩34,177 | +0.67% | 3.1만 |
|---|
| 2026.01.21 | ₩34,030 | ₩34,057 | ₩33,443 | ₩33,977 | -0.16% | 41.4만 |
|---|
| 2026.01.20 | ₩34,190 | ₩34,190 | ₩33,750 | ₩33,990 | -0.59% | 6.3만 |
|---|
| 2026.01.16 | ₩34,564 | ₩34,564 | ₩34,177 | ₩34,217 | -1.00% | 1.7만 |
|---|
| 2026.01.15 | ₩34,391 | ₩34,391 | ₩34,124 | ₩34,270 | -0.35% | 2.3만 |
|---|
| 2026.01.14 | ₩34,284 | ₩34,437 | ₩34,137 | ₩34,137 | -0.43% | 2.9만 |
|---|
| 2026.01.13 | ₩34,257 | ₩34,471 | ₩34,198 | ₩34,204 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩34,324 | ₩34,391 | ₩34,204 | ₩34,257 | -0.19% | 1.8만 |
|---|
| 2026.01.09 | ₩34,088 | ₩34,177 | ₩33,990 | ₩34,137 | +0.14% | 1.2만 |
|---|
| 2026.01.08 | ₩34,204 | ₩34,224 | ₩34,017 | ₩34,190 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩34,284 | ₩34,324 | ₩33,992 | ₩34,097 | -0.54% | 2만 |
|---|
| 2026.01.06 | ₩34,110 | ₩34,164 | ₩33,830 | ₩34,164 | +0.16% | 2.8만 |
|---|
| 2026.01.05 | ₩34,004 | ₩34,004 | ₩33,855 | ₩33,977 | -0.08% | 1.5만 |
|---|
| 2026.01.02 | ₩33,977 | ₩33,977 | ₩33,763 | ₩33,817 | -0.47% | 1.6만 |
|---|
| 2025.12.31 | ₩34,004 | ₩34,044 | ₩33,790 | ₩33,857 | -0.43% | 3만 |
|---|
| 2025.12.30 | ₩34,097 | ₩34,097 | ₩33,871 | ₩33,883 | -0.63% | 2.2만 |
|---|
| 2025.12.29 | ₩34,097 | ₩34,150 | ₩33,870 | ₩34,017 | -0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩34,150 | ₩34,150 | ₩33,910 | ₩34,070 | -0.23% | 1.6만 |
|---|
| 2025.12.24 | ₩33,830 | ₩34,177 | ₩33,830 | ₩34,044 | +0.63% | 1.6만 |
|---|
| 2025.12.23 | ₩34,004 | ₩34,004 | ₩33,683 | ₩33,843 | -0.47% | 7.8만 |
|---|
| 2025.12.22 | ₩35,965 | ₩36,019 | ₩35,859 | ₩35,939 | -0.07% | 2.3만 |
|---|
| 2025.12.19 | ₩35,565 | ₩35,778 | ₩35,565 | ₩35,778 | +0.60% | 2.4만 |
|---|
| 2025.12.18 | ₩35,605 | ₩35,738 | ₩35,525 | ₩35,525 | -0.22% | 2.9만 |
|---|
| 2025.12.17 | ₩35,778 | ₩35,872 | ₩35,365 | ₩35,365 | -1.16% | 2.2만 |
|---|
| 2025.12.16 | ₩35,658 | ₩35,765 | ₩35,565 | ₩35,685 | +0.07% | 5.5만 |
|---|
| 2025.12.15 | ₩35,979 | ₩35,979 | ₩35,552 | ₩35,605 | -1.04% | 8천 |
|---|
| 2025.12.12 | ₩36,659 | ₩36,659 | ₩35,552 | ₩35,672 | -2.69% | 1.9만 |
|---|
| 2025.12.11 | ₩35,832 | ₩35,939 | ₩35,632 | ₩35,939 | +0.30% | 2.7만 |
|---|
| 2025.12.10 | ₩35,765 | ₩35,832 | ₩35,598 | ₩35,725 | -0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩35,725 | ₩35,738 | ₩35,525 | ₩35,538 | -0.52% | 1.5만 |
|---|
| 2025.12.08 | ₩35,845 | ₩35,859 | ₩35,565 | ₩35,565 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩35,738 | ₩35,765 | ₩35,565 | ₩35,725 | -0.04% | 2.3만 |
|---|
| 2025.12.04 | ₩35,685 | ₩35,698 | ₩35,512 | ₩35,698 | +0.04% | 3만 |
|---|
| 2025.12.03 | ₩35,525 | ₩35,685 | ₩35,472 | ₩35,605 | +0.23% | 1.2만 |
|---|
| 2025.12.02 | ₩35,325 | ₩35,632 | ₩35,325 | ₩35,432 | +0.30% | 1.7만 |
|---|
| 2025.12.01 | ₩35,231 | ₩35,512 | ₩35,231 | ₩35,378 | +0.42% | 1.1만 |
|---|
| 2025.11.28 | ₩35,271 | ₩35,632 | ₩35,231 | ₩35,405 | +0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩35,004 | ₩35,512 | ₩35,004 | ₩35,378 | +1.07% | 1.4만 |
|---|
| 2025.11.25 | ₩34,951 | ₩35,091 | ₩34,812 | ₩34,951 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩34,764 | ₩34,807 | ₩34,244 | ₩34,767 | +0.01% | 1.5만 |
|---|
| 2025.11.21 | ₩34,377 | ₩34,751 | ₩34,177 | ₩34,751 | +1.09% | 2.4만 |
|---|
| 2025.11.20 | ₩35,351 | ₩35,391 | ₩34,635 | ₩34,698 | -1.85% | 3.2만 |
|---|
| 2025.11.19 | ₩35,165 | ₩35,338 | ₩34,791 | ₩34,964 | -0.57% | 2.4만 |
|---|
| 2025.11.18 | ₩35,378 | ₩35,378 | ₩34,987 | ₩35,179 | -0.56% | 1.5만 |
|---|
| 2025.11.17 | ₩35,378 | ₩35,378 | ₩34,964 | ₩35,085 | -0.83% | 2.9만 |
|---|
| 2025.11.14 | ₩35,138 | ₩35,345 | ₩35,111 | ₩35,222 | +0.24% | 1.3만 |
|---|
| 2025.11.13 | ₩35,712 | ₩35,712 | ₩35,231 | ₩35,231 | -1.35% | 2.8만 |
|---|
| 2025.11.12 | ₩35,632 | ₩35,792 | ₩35,498 | ₩35,672 | +0.11% | 3만 |
|---|
| 2025.11.11 | ₩35,405 | ₩35,705 | ₩35,405 | ₩35,512 | +0.30% | 6.8천 |
|---|
| 2025.11.10 | ₩35,472 | ₩35,765 | ₩35,472 | ₩35,765 | +0.83% | 9.4천 |
|---|
| 2025.11.07 | ₩35,018 | ₩35,365 | ₩34,870 | ₩35,285 | +0.76% | 5.9만 |
|---|
| 2025.11.06 | ₩35,632 | ₩35,672 | ₩35,165 | ₩35,278 | -0.99% | 5.8만 |
|---|
| 2025.11.05 | ₩35,338 | ₩35,752 | ₩35,311 | ₩35,589 | +0.71% | 5.1만 |
|---|
| 2025.11.04 | ₩35,485 | ₩35,552 | ₩35,338 | ₩35,338 | -0.41% | 2.4만 |
|---|
| 2025.11.03 | ₩35,765 | ₩35,765 | ₩35,672 | ₩35,672 | -0.26% | 1.6만 |
|---|
| 2025.10.31 | ₩35,792 | ₩35,805 | ₩35,632 | ₩35,765 | -0.07% | 16.4만 |
|---|
| 2025.10.30 | ₩35,738 | ₩35,785 | ₩35,498 | ₩35,618 | -0.34% | 5.4만 |
|---|
| 2025.10.29 | ₩35,792 | ₩35,859 | ₩35,605 | ₩35,658 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,512 | ₩35,885 | ₩35,391 | ₩35,712 | +0.56% | 2.7만 |
|---|
| 2025.10.27 | ₩36,499 | ₩36,499 | ₩36,099 | ₩36,312 | -0.51% | 4.8만 |
|---|
| 2025.10.24 | ₩36,019 | ₩36,312 | ₩35,963 | ₩36,232 | +0.59% | 3.3만 |
|---|
| 2025.10.23 | ₩35,819 | ₩36,125 | ₩35,807 | ₩36,019 | +0.56% | 1.2만 |
|---|
| 2025.10.22 | ₩35,853 | ₩36,005 | ₩35,785 | ₩35,792 | -0.17% | 2.4만 |
|---|
| 2025.10.21 | ₩35,772 | ₩36,019 | ₩35,645 | ₩35,912 | +0.39% | 3만 |
|---|
| 2025.10.20 | ₩35,845 | ₩36,105 | ₩35,836 | ₩36,019 | +0.48% | 2.1만 |
|---|
| 2025.10.17 | ₩36,326 | ₩36,326 | ₩35,592 | ₩35,752 | -1.58% | 2.1만 |
|---|
| 2025.10.16 | ₩35,899 | ₩35,912 | ₩35,512 | ₩35,512 | -1.08% | 6.6천 |
|---|
| 2025.10.15 | ₩35,773 | ₩36,045 | ₩35,658 | ₩35,792 | +0.05% | 2.3만 |
|---|
| 2025.10.14 | ₩35,552 | ₩35,965 | ₩35,552 | ₩35,698 | +0.41% | 2.7만 |
|---|
| 2025.10.13 | ₩35,899 | ₩35,899 | ₩35,568 | ₩35,819 | -0.22% | 1.4만 |
|---|
| 2025.10.10 | ₩35,885 | ₩35,899 | ₩35,432 | ₩35,432 | -1.26% | 1.9만 |
|---|