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 | ₩32,446 | ₩32,459 | ₩32,365 | ₩32,432 | -0.04% | 3.1만 |
| 2026.10.08 | ₩32,365 | ₩32,406 | ₩32,312 | ₩32,339 | -0.08% | 5.6만 |
| 2026.10.07 | ₩32,593 | ₩32,593 | ₩32,352 | ₩32,379 | -0.66% | 3.2만 |
| 2026.10.06 | ₩32,634 | ₩32,674 | ₩32,572 | ₩32,572 | -0.19% | 4만 |
| 2026.10.05 | ₩32,499 | ₩32,660 | ₩32,406 | ₩32,620 | +0.37% | 3.8만 |
| 2026.10.02 | ₩32,526 | ₩32,580 | ₩32,434 | ₩32,553 | +0.08% | 4만 |
| 2026.10.01 | ₩32,325 | ₩32,459 | ₩32,233 | ₩32,392 | +0.21% | 4.4만 |
| 2026.09.30 | ₩32,298 | ₩32,499 | ₩32,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,325 |
| +0.08% |
| 4.7만 |
| 2026.09.29 | ₩32,325 | ₩32,372 | ₩32,231 | ₩32,245 | -0.25% | 66.7만 |
|---|
| 2026.09.28 | ₩32,486 | ₩32,486 | ₩32,325 | ₩32,392 | -0.29% | 4.8만 |
|---|
| 2026.09.25 | ₩32,526 | ₩32,580 | ₩32,459 | ₩32,459 | -0.21% | 4.9만 |
|---|
| 2026.09.24 | ₩32,862 | ₩32,955 | ₩32,781 | ₩32,862 | 0.00% | 5.1만 |
|---|
| 2026.09.23 | ₩33,090 | ₩33,116 | ₩32,862 | ₩32,862 | -0.69% | 5.2만 |
|---|
| 2026.09.22 | ₩33,103 | ₩33,177 | ₩33,076 | ₩33,103 | 0.00% | 4.3만 |
|---|
| 2026.09.21 | ₩33,023 | ₩33,277 | ₩33,023 | ₩33,157 | +0.41% | 9.4만 |
|---|
| 2026.09.18 | ₩32,955 | ₩33,049 | ₩32,895 | ₩33,009 | +0.16% | 6.2만 |
|---|
| 2026.09.17 | ₩32,795 | ₩33,063 | ₩32,795 | ₩33,049 | +0.78% | 2.8만 |
|---|
| 2026.09.16 | ₩32,848 | ₩32,969 | ₩32,620 | ₩32,727 | -0.37% | 5.6만 |
|---|
| 2026.09.15 | ₩32,942 | ₩32,996 | ₩32,811 | ₩32,835 | -0.33% | 4.3만 |
|---|
| 2026.09.14 | ₩32,862 | ₩33,002 | ₩32,862 | ₩32,915 | +0.16% | 2.4만 |
|---|
| 2026.09.11 | ₩33,009 | ₩33,037 | ₩32,929 | ₩33,023 | +0.04% | 2.9만 |
|---|
| 2026.09.10 | ₩33,009 | ₩33,009 | ₩32,792 | ₩32,862 | -0.45% | 4.3만 |
|---|
| 2026.09.09 | ₩33,130 | ₩33,237 | ₩32,996 | ₩32,996 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩33,344 | ₩33,344 | ₩33,143 | ₩33,264 | -0.24% | 3.2만 |
|---|
| 2026.09.04 | ₩33,197 | ₩33,210 | ₩33,130 | ₩33,210 | +0.04% | 2.4만 |
|---|
| 2026.09.03 | ₩33,116 | ₩33,318 | ₩33,016 | ₩33,184 | +0.20% | 2.4만 |
|---|
| 2026.09.02 | ₩32,902 | ₩33,063 | ₩32,902 | ₩33,036 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩33,130 | ₩33,130 | ₩32,862 | ₩32,875 | -0.77% | 4만 |
|---|
| 2026.08.31 | ₩33,130 | ₩33,143 | ₩32,882 | ₩33,103 | -0.08% | 6.6만 |
|---|
| 2026.08.28 | ₩33,291 | ₩33,344 | ₩33,116 | ₩33,130 | -0.48% | 6.6만 |
|---|
| 2026.08.27 | ₩33,009 | ₩33,318 | ₩32,996 | ₩33,318 | +0.93% | 6.8만 |
|---|
| 2026.08.26 | ₩33,036 | ₩33,143 | ₩32,915 | ₩33,036 | 0.00% | 4만 |
|---|
| 2026.08.25 | ₩33,532 | ₩33,532 | ₩33,331 | ₩33,465 | -0.20% | 5.7만 |
|---|
| 2026.08.24 | ₩33,479 | ₩33,532 | ₩33,304 | ₩33,398 | -0.24% | 13.6만 |
|---|
| 2026.08.21 | ₩33,398 | ₩33,613 | ₩33,344 | ₩33,519 | +0.36% | 7.6만 |
|---|
| 2026.08.20 | ₩33,412 | ₩33,452 | ₩33,277 | ₩33,318 | -0.28% | 3.4만 |
|---|
| 2026.08.19 | ₩33,358 | ₩33,532 | ₩33,358 | ₩33,519 | +0.48% | 4.2만 |
|---|
| 2026.08.18 | ₩33,479 | ₩33,492 | ₩33,284 | ₩33,425 | -0.16% | 4만 |
|---|
| 2026.08.17 | ₩33,640 | ₩33,640 | ₩33,519 | ₩33,546 | -0.28% | 4.1만 |
|---|
| 2026.08.14 | ₩33,398 | ₩33,666 | ₩33,391 | ₩33,599 | +0.60% | 6.3만 |
|---|
| 2026.08.13 | ₩33,532 | ₩33,611 | ₩33,398 | ₩33,572 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩33,479 | ₩33,519 | ₩33,344 | ₩33,505 | +0.08% | 2.2만 |
|---|
| 2026.08.11 | ₩33,304 | ₩33,398 | ₩33,298 | ₩33,331 | +0.08% | 3.4만 |
|---|
| 2026.08.10 | ₩33,385 | ₩33,398 | ₩33,291 | ₩33,291 | -0.28% | 4.1만 |
|---|
| 2026.08.07 | ₩33,170 | ₩33,398 | ₩33,116 | ₩33,347 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩33,237 | ₩33,237 | ₩33,002 | ₩33,103 | -0.40% | 2.2만 |
|---|
| 2026.08.05 | ₩33,237 | ₩33,532 | ₩33,145 | ₩33,173 | -0.19% | 5만 |
|---|
| 2026.08.04 | ₩32,862 | ₩33,465 | ₩32,835 | ₩33,408 | +1.66% | 7.3만 |
|---|
| 2026.08.03 | ₩32,674 | ₩32,969 | ₩32,634 | ₩32,835 | +0.49% | 5.7만 |
|---|
| 2026.07.31 | ₩32,727 | ₩32,727 | ₩32,379 | ₩32,593 | -0.41% | 7.7만 |
|---|
| 2026.07.30 | ₩32,392 | ₩32,580 | ₩32,298 | ₩32,526 | +0.41% | 5.5만 |
|---|
| 2026.07.29 | ₩32,325 | ₩32,446 | ₩32,037 | ₩32,204 | -0.37% | 9.6만 |
|---|
| 2026.07.28 | ₩32,486 | ₩32,741 | ₩32,352 | ₩32,365 | -0.37% | 5.9만 |
|---|
| 2026.07.27 | ₩33,130 | ₩33,130 | ₩32,821 | ₩32,996 | -0.40% | 9.5만 |
|---|
| 2026.07.24 | ₩33,049 | ₩33,157 | ₩32,929 | ₩32,942 | -0.32% | 12.2만 |
|---|
| 2026.07.23 | ₩33,103 | ₩33,170 | ₩32,902 | ₩33,023 | -0.24% | 9.1만 |
|---|
| 2026.07.22 | ₩33,452 | ₩33,452 | ₩33,184 | ₩33,318 | -0.40% | 4.8만 |
|---|
| 2026.07.21 | ₩32,996 | ₩33,465 | ₩32,996 | ₩33,452 | +1.38% | 3.5만 |
|---|
| 2026.07.20 | ₩33,358 | ₩33,358 | ₩33,061 | ₩33,103 | -0.76% | 5.2만 |
|---|
| 2026.07.17 | ₩33,063 | ₩33,143 | ₩32,902 | ₩32,982 | -0.24% | 4.5만 |
|---|
| 2026.07.16 | ₩33,412 | ₩33,412 | ₩33,184 | ₩33,224 | -0.56% | 3.9만 |
|---|
| 2026.07.15 | ₩33,277 | ₩33,445 | ₩33,264 | ₩33,398 | +0.36% | 6만 |
|---|
| 2026.07.14 | ₩33,371 | ₩33,492 | ₩33,228 | ₩33,398 | +0.08% | 5.6만 |
|---|
| 2026.07.13 | ₩33,197 | ₩33,269 | ₩33,137 | ₩33,143 | -0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩33,291 | ₩33,425 | ₩33,076 | ₩33,130 | -0.48% | 8.4만 |
|---|
| 2026.07.09 | ₩33,358 | ₩33,371 | ₩33,116 | ₩33,331 | -0.08% | 5.3만 |
|---|
| 2026.07.08 | ₩33,143 | ₩33,143 | ₩32,922 | ₩33,041 | -0.31% | 5.6만 |
|---|
| 2026.07.07 | ₩33,210 | ₩33,438 | ₩33,063 | ₩33,103 | -0.32% | 3.7만 |
|---|
| 2026.07.06 | ₩33,023 | ₩33,291 | ₩33,023 | ₩33,237 | +0.65% | 2.8만 |
|---|
| 2026.07.02 | ₩33,264 | ₩33,264 | ₩32,902 | ₩33,009 | -0.77% | 4.5만 |
|---|
| 2026.07.01 | ₩33,184 | ₩33,197 | ₩33,009 | ₩33,157 | -0.08% | 3.2만 |
|---|
| 2026.06.30 | ₩33,224 | ₩33,264 | ₩32,929 | ₩33,237 | +0.04% | 5.3만 |
|---|
| 2026.06.29 | ₩33,036 | ₩33,130 | ₩32,526 | ₩33,116 | +0.24% | 3.4만 |
|---|
| 2026.06.26 | ₩32,687 | ₩32,808 | ₩32,526 | ₩32,526 | -0.49% | 5.8만 |
|---|
| 2026.06.25 | ₩33,023 | ₩33,023 | ₩32,768 | ₩32,808 | -0.65% | 4.5만 |
|---|
| 2026.06.24 | ₩33,291 | ₩33,412 | ₩33,063 | ₩33,157 | -0.40% | 5.7만 |
|---|
| 2026.06.23 | ₩33,210 | ₩33,304 | ₩33,116 | ₩33,197 | -0.04% | 2.9만 |
|---|
| 2026.06.22 | ₩33,224 | ₩33,519 | ₩33,224 | ₩33,412 | +0.57% | 2.8만 |
|---|
| 2026.06.18 | ₩33,398 | ₩33,477 | ₩33,224 | ₩33,432 | +0.10% | 4만 |
|---|
| 2026.06.17 | ₩33,331 | ₩33,331 | ₩33,023 | ₩33,103 | -0.68% | 2.3만 |
|---|
| 2026.06.16 | ₩33,197 | ₩33,251 | ₩33,090 | ₩33,157 | -0.12% | 2.5만 |
|---|
| 2026.06.15 | ₩33,304 | ₩33,331 | ₩33,130 | ₩33,291 | -0.04% | 3.7만 |
|---|
| 2026.06.12 | ₩32,768 | ₩33,049 | ₩32,768 | ₩33,049 | +0.86% | 2만 |
|---|
| 2026.06.11 | ₩32,540 | ₩32,862 | ₩32,499 | ₩32,727 | +0.58% | 8만 |
|---|
| 2026.06.10 | ₩32,459 | ₩32,727 | ₩32,459 | ₩32,526 | +0.21% | 2.7만 |
|---|
| 2026.06.09 | ₩33,023 | ₩33,036 | ₩32,446 | ₩32,741 | -0.85% | 2.4만 |
|---|
| 2026.06.08 | ₩32,727 | ₩32,969 | ₩32,660 | ₩32,781 | +0.16% | 2.6만 |
|---|
| 2026.06.05 | ₩33,090 | ₩33,090 | ₩32,526 | ₩32,580 | -1.54% | 6.3만 |
|---|
| 2026.06.04 | ₩32,862 | ₩33,277 | ₩32,862 | ₩33,251 | +1.18% | 1.8만 |
|---|
| 2026.06.03 | ₩33,277 | ₩33,277 | ₩32,888 | ₩33,002 | -0.83% | 1.6만 |
|---|
| 2026.06.02 | ₩33,224 | ₩33,224 | ₩32,929 | ₩33,137 | -0.26% | 3.1만 |
|---|
| 2026.06.01 | ₩32,982 | ₩33,184 | ₩32,903 | ₩33,143 | +0.49% | 2.3만 |
|---|
| 2026.05.29 | ₩33,063 | ₩33,090 | ₩32,835 | ₩33,020 | -0.13% | 2.3만 |
|---|
| 2026.05.28 | ₩32,862 | ₩33,130 | ₩32,862 | ₩33,063 | +0.61% | 1.3만 |
|---|
| 2026.05.27 | ₩32,969 | ₩32,969 | ₩32,768 | ₩32,888 | -0.24% | 3.7만 |
|---|
| 2026.05.26 | ₩32,982 | ₩33,016 | ₩32,821 | ₩32,939 | -0.13% | 2.2만 |
|---|
| 2026.05.22 | ₩33,331 | ₩33,331 | ₩33,170 | ₩33,224 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩33,063 | ₩33,197 | ₩32,902 | ₩33,023 | -0.12% | 3.1만 |
|---|
| 2026.05.20 | ₩32,835 | ₩33,106 | ₩32,835 | ₩33,106 | +0.83% | 1.2만 |
|---|
| 2026.05.19 | ₩32,701 | ₩32,741 | ₩32,580 | ₩32,741 | +0.12% | 1.2만 |
|---|
| 2026.05.18 | ₩32,875 | ₩32,888 | ₩32,607 | ₩32,795 | -0.24% | 1.8만 |
|---|
| 2026.05.15 | ₩32,996 | ₩32,996 | ₩32,788 | ₩32,828 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩33,036 | ₩33,291 | ₩32,996 | ₩33,142 | +0.32% | 1.7만 |
|---|
| 2026.05.13 | ₩33,076 | ₩33,142 | ₩32,888 | ₩33,056 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩32,875 | ₩33,090 | ₩32,875 | ₩33,056 | +0.55% | 1.3만 |
|---|
| 2026.05.11 | ₩33,116 | ₩33,116 | ₩33,023 | ₩33,100 | -0.05% | 1.8만 |
|---|
| 2026.05.08 | ₩32,996 | ₩33,244 | ₩32,970 | ₩33,124 | +0.39% | 2.1만 |
|---|
| 2026.05.07 | ₩32,955 | ₩33,076 | ₩32,902 | ₩32,976 | +0.06% | 4.8만 |
|---|
| 2026.05.06 | ₩33,224 | ₩33,224 | ₩32,942 | ₩32,949 | -0.83% | 9.3만 |
|---|
| 2026.05.05 | ₩33,170 | ₩33,209 | ₩32,982 | ₩33,157 | -0.04% | 2.1만 |
|---|
| 2026.05.04 | ₩33,063 | ₩33,063 | ₩32,942 | ₩33,009 | -0.16% | 8.8천 |
|---|
| 2026.05.01 | ₩33,170 | ₩33,170 | ₩32,930 | ₩33,049 | -0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩32,795 | ₩33,076 | ₩32,714 | ₩33,076 | +0.86% | 2.4만 |
|---|
| 2026.04.29 | ₩32,868 | ₩32,915 | ₩32,701 | ₩32,795 | -0.22% | 2.7만 |
|---|
| 2026.04.28 | ₩32,848 | ₩32,862 | ₩32,634 | ₩32,727 | -0.37% | 1.1만 |
|---|
| 2026.04.27 | ₩32,996 | ₩32,996 | ₩32,687 | ₩32,835 | -0.49% | 8.3천 |
|---|
| 2026.04.24 | ₩32,996 | ₩33,385 | ₩32,996 | ₩33,358 | +1.10% | 1.5만 |
|---|
| 2026.04.23 | ₩33,291 | ₩33,398 | ₩32,996 | ₩33,092 | -0.60% | 2.2만 |
|---|
| 2026.04.22 | ₩33,090 | ₩33,237 | ₩33,076 | ₩33,184 | +0.28% | 1.2만 |
|---|
| 2026.04.21 | ₩33,076 | ₩33,130 | ₩32,955 | ₩33,044 | -0.10% | 1.7만 |
|---|
| 2026.04.20 | ₩33,224 | ₩33,224 | ₩32,862 | ₩33,010 | -0.64% | 1.4만 |
|---|
| 2026.04.17 | ₩33,210 | ₩33,304 | ₩33,049 | ₩33,210 | 0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩32,969 | ₩33,130 | ₩32,795 | ₩33,088 | +0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩32,727 | ₩33,009 | ₩32,727 | ₩33,005 | +0.85% | 1만 |
|---|
| 2026.04.14 | ₩32,687 | ₩32,862 | ₩32,667 | ₩32,862 | +0.53% | 2.1만 |
|---|
| 2026.04.13 | ₩32,459 | ₩32,687 | ₩32,406 | ₩32,634 | +0.54% | 1.5만 |
|---|
| 2026.04.10 | ₩32,459 | ₩32,526 | ₩32,412 | ₩32,526 | +0.21% | 1.3만 |
|---|
| 2026.04.09 | ₩32,178 | ₩32,399 | ₩32,151 | ₩32,384 | +0.64% | 1.5만 |
|---|
| 2026.04.08 | ₩32,446 | ₩32,446 | ₩32,097 | ₩32,258 | -0.58% | 1.9만 |
|---|
| 2026.04.07 | ₩31,936 | ₩32,110 | ₩31,877 | ₩32,110 | +0.55% | 2.8만 |
|---|
| 2026.04.06 | ₩31,654 | ₩32,100 | ₩31,654 | ₩32,070 | +1.31% | 3.3만 |
|---|
| 2026.04.02 | ₩31,574 | ₩31,842 | ₩31,574 | ₩31,802 | +0.72% | 2.8만 |
|---|
| 2026.04.01 | ₩31,722 | ₩31,815 | ₩31,681 | ₩31,713 | -0.03% | 1.2만 |
|---|
| 2026.03.31 | ₩31,614 | ₩31,614 | ₩31,477 | ₩31,601 | -0.04% | 2.2만 |
|---|
| 2026.03.30 | ₩31,748 | ₩31,748 | ₩31,386 | ₩31,386 | -1.14% | 1.6만 |
|---|
| 2026.03.27 | ₩31,440 | ₩31,654 | ₩31,440 | ₩31,628 | +0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩31,829 | ₩31,829 | ₩31,574 | ₩31,614 | -0.67% | 7.2만 |
|---|
| 2026.03.25 | ₩32,406 | ₩32,526 | ₩32,281 | ₩32,332 | -0.23% | 1.6만 |
|---|
| 2026.03.24 | ₩32,211 | ₩32,379 | ₩32,124 | ₩32,365 | +0.48% | 8만 |
|---|
| 2026.03.23 | ₩32,298 | ₩32,486 | ₩31,923 | ₩32,238 | -0.19% | 1.1만 |
|---|
| 2026.03.20 | ₩32,245 | ₩32,352 | ₩32,151 | ₩32,211 | -0.10% | 5.4만 |
|---|
| 2026.03.19 | ₩32,486 | ₩32,513 | ₩32,239 | ₩32,412 | -0.23% | 1.3만 |
|---|
| 2026.03.18 | ₩32,821 | ₩32,862 | ₩32,575 | ₩32,620 | -0.61% | 1.1만 |
|---|
| 2026.03.17 | ₩32,620 | ₩32,808 | ₩32,620 | ₩32,754 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩32,573 | ₩32,687 | ₩32,473 | ₩32,587 | +0.04% | 6.9천 |
|---|
| 2026.03.13 | ₩32,499 | ₩32,580 | ₩32,339 | ₩32,384 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩32,634 | ₩32,634 | ₩32,432 | ₩32,451 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩32,795 | ₩32,942 | ₩32,768 | ₩32,768 | -0.08% | 7.9만 |
|---|
| 2026.03.10 | ₩32,996 | ₩32,996 | ₩32,593 | ₩32,821 | -0.53% | 1.4만 |
|---|
| 2026.03.09 | ₩32,660 | ₩33,006 | ₩32,568 | ₩32,955 | +0.90% | 3만 |
|---|
| 2026.03.06 | ₩32,781 | ₩32,821 | ₩32,379 | ₩32,660 | -0.37% | 7만 |
|---|
| 2026.03.05 | ₩33,063 | ₩33,197 | ₩32,955 | ₩33,116 | +0.16% | 3.9만 |
|---|
| 2026.03.04 | ₩33,264 | ₩33,264 | ₩32,734 | ₩33,023 | -0.73% | 32.6만 |
|---|
| 2026.03.03 | ₩33,425 | ₩33,425 | ₩33,023 | ₩33,184 | -0.72% | 7.1만 |
|---|
| 2026.03.02 | ₩33,036 | ₩33,410 | ₩33,009 | ₩33,387 | +1.06% | 2.1만 |
|---|
| 2026.02.27 | ₩33,371 | ₩33,371 | ₩33,224 | ₩33,252 | -0.36% | 3.8만 |
|---|
| 2026.02.26 | ₩33,599 | ₩33,599 | ₩33,371 | ₩33,465 | -0.40% | 2.6만 |
|---|
| 2026.02.25 | ₩33,291 | ₩33,519 | ₩33,291 | ₩33,475 | +0.55% | 5.3만 |
|---|
| 2026.02.24 | ₩33,143 | ₩33,425 | ₩32,996 | ₩33,344 | +0.61% | 1.8만 |
|---|
| 2026.02.23 | ₩33,720 | ₩33,760 | ₩33,599 | ₩33,666 | -0.16% | 2만 |
|---|
| 2026.02.20 | ₩33,586 | ₩33,787 | ₩33,492 | ₩33,787 | +0.60% | 2.1만 |
|---|
| 2026.02.19 | ₩33,599 | ₩33,747 | ₩33,479 | ₩33,727 | +0.38% | 1.2만 |
|---|
| 2026.02.18 | ₩33,606 | ₩33,801 | ₩33,606 | ₩33,747 | +0.42% | 1.9만 |
|---|
| 2026.02.17 | ₩33,371 | ₩33,707 | ₩33,197 | ₩33,673 | +0.90% | 3.9만 |
|---|
| 2026.02.13 | ₩33,599 | ₩33,720 | ₩33,532 | ₩33,640 | +0.12% | 2.9만 |
|---|
| 2026.02.12 | ₩33,881 | ₩33,894 | ₩33,559 | ₩33,599 | -0.83% | 2만 |
|---|
| 2026.02.11 | ₩34,042 | ₩34,042 | ₩33,787 | ₩33,874 | -0.49% | 6.7천 |
|---|
| 2026.02.10 | ₩33,841 | ₩33,988 | ₩33,827 | ₩33,849 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩33,693 | ₩33,948 | ₩33,693 | ₩33,747 | +0.16% | 2.4만 |
|---|
| 2026.02.06 | ₩33,546 | ₩33,733 | ₩33,438 | ₩33,733 | +0.56% | 5.8만 |
|---|
| 2026.02.05 | ₩33,519 | ₩33,626 | ₩32,955 | ₩33,143 | -1.12% | 14.1만 |
|---|
| 2026.02.04 | ₩33,975 | ₩33,975 | ₩33,532 | ₩33,666 | -0.91% | 4만 |
|---|
| 2026.02.03 | ₩34,069 | ₩34,069 | ₩33,881 | ₩34,069 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩33,894 | ₩34,082 | ₩33,894 | ₩34,029 | +0.40% | 2만 |
|---|
| 2026.01.30 | ₩33,760 | ₩34,002 | ₩33,760 | ₩33,827 | +0.20% | 4.4만 |
|---|
| 2026.01.29 | ₩34,069 | ₩34,136 | ₩33,640 | ₩34,002 | -0.20% | 5.4만 |
|---|
| 2026.01.28 | ₩34,203 | ₩34,203 | ₩34,015 | ₩34,096 | -0.31% | 3.9만 |
|---|
| 2026.01.27 | ₩34,243 | ₩34,243 | ₩34,122 | ₩34,136 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩34,216 | ₩34,525 | ₩34,216 | ₩34,434 | +0.64% | 3.9만 |
|---|
| 2026.01.23 | ₩34,297 | ₩34,646 | ₩34,203 | ₩34,565 | +0.78% | 2.7만 |
|---|
| 2026.01.22 | ₩34,122 | ₩34,377 | ₩34,122 | ₩34,350 | +0.67% | 3.1만 |
|---|
| 2026.01.21 | ₩34,203 | ₩34,230 | ₩33,613 | ₩34,149 | -0.16% | 41.4만 |
|---|
| 2026.01.20 | ₩34,364 | ₩34,364 | ₩33,921 | ₩34,163 | -0.59% | 6.3만 |
|---|
| 2026.01.16 | ₩34,739 | ₩34,739 | ₩34,350 | ₩34,391 | -1.00% | 1.7만 |
|---|
| 2026.01.15 | ₩34,565 | ₩34,565 | ₩34,297 | ₩34,444 | -0.35% | 2.3만 |
|---|
| 2026.01.14 | ₩34,458 | ₩34,612 | ₩34,310 | ₩34,310 | -0.43% | 2.9만 |
|---|
| 2026.01.13 | ₩34,431 | ₩34,646 | ₩34,372 | ₩34,377 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩34,498 | ₩34,565 | ₩34,377 | ₩34,431 | -0.19% | 1.8만 |
|---|
| 2026.01.09 | ₩34,261 | ₩34,350 | ₩34,163 | ₩34,310 | +0.14% | 1.2만 |
|---|
| 2026.01.08 | ₩34,377 | ₩34,397 | ₩34,189 | ₩34,364 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩34,458 | ₩34,498 | ₩34,164 | ₩34,270 | -0.54% | 2만 |
|---|
| 2026.01.06 | ₩34,283 | ₩34,337 | ₩34,002 | ₩34,337 | +0.16% | 2.8만 |
|---|
| 2026.01.05 | ₩34,176 | ₩34,176 | ₩34,027 | ₩34,149 | -0.08% | 1.5만 |
|---|
| 2026.01.02 | ₩34,149 | ₩34,149 | ₩33,935 | ₩33,988 | -0.47% | 1.6만 |
|---|
| 2025.12.31 | ₩34,176 | ₩34,216 | ₩33,961 | ₩34,029 | -0.43% | 3만 |
|---|
| 2025.12.30 | ₩34,270 | ₩34,270 | ₩34,043 | ₩34,055 | -0.63% | 2.2만 |
|---|
| 2025.12.29 | ₩34,270 | ₩34,324 | ₩34,042 | ₩34,189 | -0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩34,324 | ₩34,324 | ₩34,082 | ₩34,243 | -0.23% | 1.6만 |
|---|
| 2025.12.24 | ₩34,002 | ₩34,350 | ₩34,002 | ₩34,216 | +0.63% | 1.6만 |
|---|
| 2025.12.23 | ₩34,176 | ₩34,176 | ₩33,854 | ₩34,015 | -0.47% | 7.8만 |
|---|
| 2025.12.22 | ₩36,148 | ₩36,201 | ₩36,040 | ₩36,121 | -0.07% | 2.3만 |
|---|
| 2025.12.19 | ₩35,745 | ₩35,960 | ₩35,745 | ₩35,960 | +0.60% | 2.4만 |
|---|
| 2025.12.18 | ₩35,786 | ₩35,920 | ₩35,705 | ₩35,705 | -0.22% | 2.9만 |
|---|
| 2025.12.17 | ₩35,960 | ₩36,054 | ₩35,544 | ₩35,544 | -1.16% | 2.2만 |
|---|
| 2025.12.16 | ₩35,839 | ₩35,947 | ₩35,745 | ₩35,866 | +0.07% | 5.5만 |
|---|
| 2025.12.15 | ₩36,161 | ₩36,161 | ₩35,732 | ₩35,786 | -1.04% | 8천 |
|---|
| 2025.12.12 | ₩36,845 | ₩36,845 | ₩35,732 | ₩35,853 | -2.69% | 1.9만 |
|---|
| 2025.12.11 | ₩36,014 | ₩36,121 | ₩35,812 | ₩36,121 | +0.30% | 2.7만 |
|---|
| 2025.12.10 | ₩35,947 | ₩36,014 | ₩35,779 | ₩35,906 | -0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩35,906 | ₩35,920 | ₩35,705 | ₩35,719 | -0.52% | 1.5만 |
|---|
| 2025.12.08 | ₩36,027 | ₩36,040 | ₩35,745 | ₩35,745 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩35,920 | ₩35,947 | ₩35,745 | ₩35,906 | -0.04% | 2.3만 |
|---|
| 2025.12.04 | ₩35,866 | ₩35,880 | ₩35,692 | ₩35,880 | +0.04% | 3만 |
|---|
| 2025.12.03 | ₩35,705 | ₩35,866 | ₩35,651 | ₩35,786 | +0.23% | 1.2만 |
|---|
| 2025.12.02 | ₩35,504 | ₩35,812 | ₩35,504 | ₩35,611 | +0.30% | 1.7만 |
|---|
| 2025.12.01 | ₩35,410 | ₩35,692 | ₩35,410 | ₩35,558 | +0.42% | 1.1만 |
|---|
| 2025.11.28 | ₩35,450 | ₩35,812 | ₩35,410 | ₩35,584 | +0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩35,182 | ₩35,692 | ₩35,182 | ₩35,558 | +1.07% | 1.4만 |
|---|
| 2025.11.25 | ₩35,128 | ₩35,269 | ₩34,989 | ₩35,128 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩34,941 | ₩34,984 | ₩34,418 | ₩34,943 | +0.01% | 1.5만 |
|---|
| 2025.11.21 | ₩34,552 | ₩34,927 | ₩34,350 | ₩34,927 | +1.09% | 2.4만 |
|---|
| 2025.11.20 | ₩35,531 | ₩35,571 | ₩34,810 | ₩34,874 | -1.85% | 3.2만 |
|---|
| 2025.11.19 | ₩35,343 | ₩35,517 | ₩34,967 | ₩35,142 | -0.57% | 2.4만 |
|---|
| 2025.11.18 | ₩35,558 | ₩35,558 | ₩35,165 | ₩35,358 | -0.56% | 1.5만 |
|---|
| 2025.11.17 | ₩35,558 | ₩35,558 | ₩35,142 | ₩35,263 | -0.83% | 2.9만 |
|---|
| 2025.11.14 | ₩35,316 | ₩35,524 | ₩35,289 | ₩35,401 | +0.24% | 1.3만 |
|---|
| 2025.11.13 | ₩35,893 | ₩35,893 | ₩35,410 | ₩35,410 | -1.35% | 2.8만 |
|---|
| 2025.11.12 | ₩35,812 | ₩35,973 | ₩35,678 | ₩35,853 | +0.11% | 3만 |
|---|
| 2025.11.11 | ₩35,584 | ₩35,886 | ₩35,584 | ₩35,692 | +0.30% | 6.8천 |
|---|
| 2025.11.10 | ₩35,651 | ₩35,947 | ₩35,651 | ₩35,947 | +0.83% | 9.4천 |
|---|
| 2025.11.07 | ₩35,195 | ₩35,544 | ₩35,047 | ₩35,464 | +0.76% | 5.9만 |
|---|
| 2025.11.06 | ₩35,812 | ₩35,853 | ₩35,343 | ₩35,457 | -0.99% | 5.8만 |
|---|
| 2025.11.05 | ₩35,517 | ₩35,933 | ₩35,491 | ₩35,770 | +0.71% | 5.1만 |
|---|
| 2025.11.04 | ₩35,665 | ₩35,732 | ₩35,517 | ₩35,517 | -0.41% | 2.4만 |
|---|
| 2025.11.03 | ₩35,947 | ₩35,947 | ₩35,853 | ₩35,853 | -0.26% | 1.6만 |
|---|
| 2025.10.31 | ₩35,973 | ₩35,987 | ₩35,812 | ₩35,947 | -0.07% | 16.4만 |
|---|
| 2025.10.30 | ₩35,920 | ₩35,967 | ₩35,678 | ₩35,799 | -0.34% | 5.4만 |
|---|
| 2025.10.29 | ₩35,973 | ₩36,040 | ₩35,786 | ₩35,839 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,692 | ₩36,067 | ₩35,571 | ₩35,893 | +0.56% | 2.7만 |
|---|
| 2025.10.27 | ₩36,684 | ₩36,684 | ₩36,282 | ₩36,496 | -0.51% | 4.8만 |
|---|
| 2025.10.24 | ₩36,201 | ₩36,496 | ₩36,145 | ₩36,416 | +0.59% | 3.3만 |
|---|
| 2025.10.23 | ₩36,000 | ₩36,309 | ₩35,988 | ₩36,201 | +0.56% | 1.2만 |
|---|
| 2025.10.22 | ₩36,035 | ₩36,188 | ₩35,967 | ₩35,973 | -0.17% | 2.4만 |
|---|
| 2025.10.21 | ₩35,953 | ₩36,201 | ₩35,826 | ₩36,094 | +0.39% | 3만 |
|---|
| 2025.10.20 | ₩36,027 | ₩36,289 | ₩36,018 | ₩36,201 | +0.48% | 2.1만 |
|---|
| 2025.10.17 | ₩36,510 | ₩36,510 | ₩35,772 | ₩35,933 | -1.58% | 2.1만 |
|---|
| 2025.10.16 | ₩36,081 | ₩36,094 | ₩35,692 | ₩35,692 | -1.08% | 6.6천 |
|---|
| 2025.10.15 | ₩35,955 | ₩36,228 | ₩35,839 | ₩35,973 | +0.05% | 2.3만 |
|---|
| 2025.10.14 | ₩35,732 | ₩36,148 | ₩35,732 | ₩35,880 | +0.41% | 2.7만 |
|---|
| 2025.10.13 | ₩36,081 | ₩36,081 | ₩35,748 | ₩36,000 | -0.22% | 1.4만 |
|---|
| 2025.10.10 | ₩36,067 | ₩36,081 | ₩35,611 | ₩35,611 | -1.26% | 1.9만 |
|---|