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 | ₩32,307 | ₩32,321 | ₩32,227 | ₩32,294 | -0.04% | 3.1만 |
| 2026.10.08 | ₩32,227 | ₩32,267 | ₩32,174 | ₩32,201 | -0.08% | 5.6만 |
| 2026.10.07 | ₩32,454 | ₩32,454 | ₩32,214 | ₩32,241 | -0.66% | 3.2만 |
| 2026.10.06 | ₩32,494 | ₩32,534 | ₩32,433 | ₩32,433 | -0.19% | 4만 |
| 2026.10.05 | ₩32,361 | ₩32,521 | ₩32,267 | ₩32,481 | +0.37% | 3.8만 |
| 2026.10.02 | ₩32,388 | ₩32,441 | ₩32,295 | ₩32,414 | +0.08% | 4만 |
| 2026.10.01 | ₩32,187 | ₩32,321 | ₩32,095 | ₩32,254 | +0.21% | 4.4만 |
| 2026.09.30 | ₩32,161 | ₩32,361 | ₩32,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,187 |
| +0.08% |
| 4.7만 |
| 2026.09.29 | ₩32,187 | ₩32,234 | ₩32,094 | ₩32,107 | -0.25% | 66.7만 |
|---|
| 2026.09.28 | ₩32,348 | ₩32,348 | ₩32,187 | ₩32,254 | -0.29% | 4.8만 |
|---|
| 2026.09.25 | ₩32,388 | ₩32,441 | ₩32,321 | ₩32,321 | -0.21% | 4.9만 |
|---|
| 2026.09.24 | ₩32,721 | ₩32,815 | ₩32,641 | ₩32,721 | 0.00% | 5.1만 |
|---|
| 2026.09.23 | ₩32,949 | ₩32,975 | ₩32,721 | ₩32,721 | -0.69% | 5.2만 |
|---|
| 2026.09.22 | ₩32,962 | ₩33,035 | ₩32,935 | ₩32,962 | 0.00% | 4.3만 |
|---|
| 2026.09.21 | ₩32,882 | ₩33,135 | ₩32,882 | ₩33,015 | +0.41% | 9.4만 |
|---|
| 2026.09.18 | ₩32,815 | ₩32,908 | ₩32,755 | ₩32,868 | +0.16% | 6.2만 |
|---|
| 2026.09.17 | ₩32,655 | ₩32,922 | ₩32,655 | ₩32,908 | +0.78% | 2.8만 |
|---|
| 2026.09.16 | ₩32,708 | ₩32,828 | ₩32,481 | ₩32,588 | -0.37% | 5.6만 |
|---|
| 2026.09.15 | ₩32,802 | ₩32,855 | ₩32,671 | ₩32,695 | -0.33% | 4.3만 |
|---|
| 2026.09.14 | ₩32,721 | ₩32,862 | ₩32,721 | ₩32,775 | +0.16% | 2.4만 |
|---|
| 2026.09.11 | ₩32,868 | ₩32,896 | ₩32,788 | ₩32,882 | +0.04% | 2.9만 |
|---|
| 2026.09.10 | ₩32,868 | ₩32,868 | ₩32,652 | ₩32,721 | -0.45% | 4.3만 |
|---|
| 2026.09.09 | ₩32,989 | ₩33,095 | ₩32,855 | ₩32,855 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩33,202 | ₩33,202 | ₩33,002 | ₩33,122 | -0.24% | 3.2만 |
|---|
| 2026.09.04 | ₩33,055 | ₩33,069 | ₩32,989 | ₩33,069 | +0.04% | 2.4만 |
|---|
| 2026.09.03 | ₩32,975 | ₩33,176 | ₩32,875 | ₩33,042 | +0.20% | 2.4만 |
|---|
| 2026.09.02 | ₩32,762 | ₩32,922 | ₩32,762 | ₩32,895 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩32,989 | ₩32,989 | ₩32,721 | ₩32,735 | -0.77% | 4만 |
|---|
| 2026.08.31 | ₩32,989 | ₩33,002 | ₩32,741 | ₩32,962 | -0.08% | 6.6만 |
|---|
| 2026.08.28 | ₩33,149 | ₩33,202 | ₩32,975 | ₩32,989 | -0.48% | 6.6만 |
|---|
| 2026.08.27 | ₩32,868 | ₩33,176 | ₩32,855 | ₩33,176 | +0.93% | 6.8만 |
|---|
| 2026.08.26 | ₩32,895 | ₩33,002 | ₩32,775 | ₩32,895 | 0.00% | 4만 |
|---|
| 2026.08.25 | ₩33,389 | ₩33,389 | ₩33,189 | ₩33,322 | -0.20% | 5.7만 |
|---|
| 2026.08.24 | ₩33,336 | ₩33,389 | ₩33,162 | ₩33,256 | -0.24% | 13.6만 |
|---|
| 2026.08.21 | ₩33,256 | ₩33,469 | ₩33,202 | ₩33,376 | +0.36% | 7.6만 |
|---|
| 2026.08.20 | ₩33,269 | ₩33,309 | ₩33,135 | ₩33,176 | -0.28% | 3.4만 |
|---|
| 2026.08.19 | ₩33,216 | ₩33,389 | ₩33,216 | ₩33,376 | +0.48% | 4.2만 |
|---|
| 2026.08.18 | ₩33,336 | ₩33,349 | ₩33,142 | ₩33,282 | -0.16% | 4만 |
|---|
| 2026.08.17 | ₩33,496 | ₩33,496 | ₩33,376 | ₩33,403 | -0.28% | 4.1만 |
|---|
| 2026.08.14 | ₩33,256 | ₩33,523 | ₩33,249 | ₩33,456 | +0.60% | 6.3만 |
|---|
| 2026.08.13 | ₩33,389 | ₩33,468 | ₩33,256 | ₩33,429 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩33,336 | ₩33,376 | ₩33,202 | ₩33,363 | +0.08% | 2.2만 |
|---|
| 2026.08.11 | ₩33,162 | ₩33,256 | ₩33,156 | ₩33,189 | +0.08% | 3.4만 |
|---|
| 2026.08.10 | ₩33,242 | ₩33,256 | ₩33,149 | ₩33,149 | -0.28% | 4.1만 |
|---|
| 2026.08.07 | ₩33,029 | ₩33,256 | ₩32,975 | ₩33,205 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩33,095 | ₩33,095 | ₩32,862 | ₩32,962 | -0.40% | 2.2만 |
|---|
| 2026.08.05 | ₩33,095 | ₩33,389 | ₩33,003 | ₩33,031 | -0.19% | 5만 |
|---|
| 2026.08.04 | ₩32,721 | ₩33,322 | ₩32,695 | ₩33,265 | +1.66% | 7.3만 |
|---|
| 2026.08.03 | ₩32,534 | ₩32,828 | ₩32,494 | ₩32,695 | +0.49% | 5.7만 |
|---|
| 2026.07.31 | ₩32,588 | ₩32,588 | ₩32,241 | ₩32,454 | -0.41% | 7.7만 |
|---|
| 2026.07.30 | ₩32,254 | ₩32,441 | ₩32,161 | ₩32,388 | +0.41% | 5.5만 |
|---|
| 2026.07.29 | ₩32,187 | ₩32,307 | ₩31,900 | ₩32,067 | -0.37% | 9.6만 |
|---|
| 2026.07.28 | ₩32,348 | ₩32,601 | ₩32,214 | ₩32,227 | -0.37% | 5.9만 |
|---|
| 2026.07.27 | ₩32,989 | ₩32,989 | ₩32,681 | ₩32,855 | -0.40% | 9.5만 |
|---|
| 2026.07.24 | ₩32,908 | ₩33,015 | ₩32,788 | ₩32,802 | -0.32% | 12.2만 |
|---|
| 2026.07.23 | ₩32,962 | ₩33,029 | ₩32,762 | ₩32,882 | -0.24% | 9.1만 |
|---|
| 2026.07.22 | ₩33,309 | ₩33,309 | ₩33,042 | ₩33,176 | -0.40% | 4.8만 |
|---|
| 2026.07.21 | ₩32,855 | ₩33,322 | ₩32,855 | ₩33,309 | +1.38% | 3.5만 |
|---|
| 2026.07.20 | ₩33,216 | ₩33,216 | ₩32,920 | ₩32,962 | -0.76% | 5.2만 |
|---|
| 2026.07.17 | ₩32,922 | ₩33,002 | ₩32,762 | ₩32,842 | -0.24% | 4.5만 |
|---|
| 2026.07.16 | ₩33,269 | ₩33,269 | ₩33,042 | ₩33,082 | -0.56% | 3.9만 |
|---|
| 2026.07.15 | ₩33,135 | ₩33,302 | ₩33,122 | ₩33,256 | +0.36% | 6만 |
|---|
| 2026.07.14 | ₩33,229 | ₩33,349 | ₩33,086 | ₩33,256 | +0.08% | 5.6만 |
|---|
| 2026.07.13 | ₩33,055 | ₩33,127 | ₩32,995 | ₩33,002 | -0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩33,149 | ₩33,282 | ₩32,935 | ₩32,989 | -0.48% | 8.4만 |
|---|
| 2026.07.09 | ₩33,216 | ₩33,229 | ₩32,975 | ₩33,189 | -0.08% | 5.3만 |
|---|
| 2026.07.08 | ₩33,002 | ₩33,002 | ₩32,782 | ₩32,900 | -0.31% | 5.6만 |
|---|
| 2026.07.07 | ₩33,069 | ₩33,296 | ₩32,922 | ₩32,962 | -0.32% | 3.7만 |
|---|
| 2026.07.06 | ₩32,882 | ₩33,149 | ₩32,882 | ₩33,095 | +0.65% | 2.8만 |
|---|
| 2026.07.02 | ₩33,122 | ₩33,122 | ₩32,762 | ₩32,868 | -0.77% | 4.5만 |
|---|
| 2026.07.01 | ₩33,042 | ₩33,055 | ₩32,868 | ₩33,015 | -0.08% | 3.2만 |
|---|
| 2026.06.30 | ₩33,082 | ₩33,122 | ₩32,788 | ₩33,095 | +0.04% | 5.3만 |
|---|
| 2026.06.29 | ₩32,895 | ₩32,989 | ₩32,388 | ₩32,975 | +0.24% | 3.4만 |
|---|
| 2026.06.26 | ₩32,548 | ₩32,668 | ₩32,388 | ₩32,388 | -0.49% | 5.8만 |
|---|
| 2026.06.25 | ₩32,882 | ₩32,882 | ₩32,628 | ₩32,668 | -0.65% | 4.5만 |
|---|
| 2026.06.24 | ₩33,149 | ₩33,269 | ₩32,922 | ₩33,015 | -0.40% | 5.7만 |
|---|
| 2026.06.23 | ₩33,069 | ₩33,162 | ₩32,975 | ₩33,055 | -0.04% | 2.9만 |
|---|
| 2026.06.22 | ₩33,082 | ₩33,376 | ₩33,082 | ₩33,269 | +0.57% | 2.8만 |
|---|
| 2026.06.18 | ₩33,256 | ₩33,334 | ₩33,082 | ₩33,289 | +0.10% | 4만 |
|---|
| 2026.06.17 | ₩33,189 | ₩33,189 | ₩32,882 | ₩32,962 | -0.68% | 2.3만 |
|---|
| 2026.06.16 | ₩33,055 | ₩33,109 | ₩32,949 | ₩33,015 | -0.12% | 2.5만 |
|---|
| 2026.06.15 | ₩33,162 | ₩33,189 | ₩32,989 | ₩33,149 | -0.04% | 3.7만 |
|---|
| 2026.06.12 | ₩32,628 | ₩32,908 | ₩32,628 | ₩32,908 | +0.86% | 2만 |
|---|
| 2026.06.11 | ₩32,401 | ₩32,721 | ₩32,361 | ₩32,588 | +0.58% | 8만 |
|---|
| 2026.06.10 | ₩32,321 | ₩32,588 | ₩32,321 | ₩32,388 | +0.21% | 2.7만 |
|---|
| 2026.06.09 | ₩32,882 | ₩32,895 | ₩32,307 | ₩32,601 | -0.85% | 2.4만 |
|---|
| 2026.06.08 | ₩32,588 | ₩32,828 | ₩32,521 | ₩32,641 | +0.16% | 2.6만 |
|---|
| 2026.06.05 | ₩32,949 | ₩32,949 | ₩32,388 | ₩32,441 | -1.54% | 6.3만 |
|---|
| 2026.06.04 | ₩32,721 | ₩33,135 | ₩32,721 | ₩33,109 | +1.18% | 1.8만 |
|---|
| 2026.06.03 | ₩33,135 | ₩33,135 | ₩32,748 | ₩32,862 | -0.83% | 1.6만 |
|---|
| 2026.06.02 | ₩33,082 | ₩33,082 | ₩32,788 | ₩32,995 | -0.26% | 3.1만 |
|---|
| 2026.06.01 | ₩32,842 | ₩33,042 | ₩32,763 | ₩33,002 | +0.49% | 2.3만 |
|---|
| 2026.05.29 | ₩32,922 | ₩32,949 | ₩32,695 | ₩32,879 | -0.13% | 2.3만 |
|---|
| 2026.05.28 | ₩32,721 | ₩32,989 | ₩32,721 | ₩32,922 | +0.61% | 1.3만 |
|---|
| 2026.05.27 | ₩32,828 | ₩32,828 | ₩32,628 | ₩32,748 | -0.24% | 3.7만 |
|---|
| 2026.05.26 | ₩32,842 | ₩32,875 | ₩32,681 | ₩32,799 | -0.13% | 2.2만 |
|---|
| 2026.05.22 | ₩33,189 | ₩33,189 | ₩33,029 | ₩33,082 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩32,922 | ₩33,055 | ₩32,762 | ₩32,882 | -0.12% | 3.1만 |
|---|
| 2026.05.20 | ₩32,695 | ₩32,965 | ₩32,695 | ₩32,965 | +0.83% | 1.2만 |
|---|
| 2026.05.19 | ₩32,561 | ₩32,601 | ₩32,441 | ₩32,601 | +0.12% | 1.2만 |
|---|
| 2026.05.18 | ₩32,735 | ₩32,748 | ₩32,468 | ₩32,655 | -0.24% | 1.8만 |
|---|
| 2026.05.15 | ₩32,855 | ₩32,855 | ₩32,648 | ₩32,688 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩32,895 | ₩33,149 | ₩32,855 | ₩33,001 | +0.32% | 1.7만 |
|---|
| 2026.05.13 | ₩32,935 | ₩33,001 | ₩32,748 | ₩32,915 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩32,735 | ₩32,949 | ₩32,735 | ₩32,915 | +0.55% | 1.3만 |
|---|
| 2026.05.11 | ₩32,975 | ₩32,975 | ₩32,882 | ₩32,959 | -0.05% | 1.8만 |
|---|
| 2026.05.08 | ₩32,855 | ₩33,102 | ₩32,830 | ₩32,983 | +0.39% | 2.1만 |
|---|
| 2026.05.07 | ₩32,815 | ₩32,935 | ₩32,762 | ₩32,835 | +0.06% | 4.8만 |
|---|
| 2026.05.06 | ₩33,082 | ₩33,082 | ₩32,802 | ₩32,808 | -0.83% | 9.3만 |
|---|
| 2026.05.05 | ₩33,029 | ₩33,067 | ₩32,842 | ₩33,015 | -0.04% | 2.1만 |
|---|
| 2026.05.04 | ₩32,922 | ₩32,922 | ₩32,802 | ₩32,868 | -0.16% | 8.8천 |
|---|
| 2026.05.01 | ₩33,029 | ₩33,029 | ₩32,790 | ₩32,908 | -0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩32,655 | ₩32,935 | ₩32,575 | ₩32,935 | +0.86% | 2.4만 |
|---|
| 2026.04.29 | ₩32,728 | ₩32,775 | ₩32,561 | ₩32,655 | -0.22% | 2.7만 |
|---|
| 2026.04.28 | ₩32,708 | ₩32,721 | ₩32,494 | ₩32,588 | -0.37% | 1.1만 |
|---|
| 2026.04.27 | ₩32,855 | ₩32,855 | ₩32,548 | ₩32,695 | -0.49% | 8.3천 |
|---|
| 2026.04.24 | ₩32,855 | ₩33,242 | ₩32,855 | ₩33,216 | +1.10% | 1.5만 |
|---|
| 2026.04.23 | ₩33,149 | ₩33,256 | ₩32,855 | ₩32,951 | -0.60% | 2.2만 |
|---|
| 2026.04.22 | ₩32,949 | ₩33,095 | ₩32,935 | ₩33,042 | +0.28% | 1.2만 |
|---|
| 2026.04.21 | ₩32,935 | ₩32,989 | ₩32,815 | ₩32,903 | -0.10% | 1.7만 |
|---|
| 2026.04.20 | ₩33,082 | ₩33,082 | ₩32,721 | ₩32,870 | -0.64% | 1.4만 |
|---|
| 2026.04.17 | ₩33,069 | ₩33,162 | ₩32,908 | ₩33,069 | 0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩32,828 | ₩32,989 | ₩32,655 | ₩32,947 | +0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩32,588 | ₩32,868 | ₩32,588 | ₩32,864 | +0.85% | 1만 |
|---|
| 2026.04.14 | ₩32,548 | ₩32,721 | ₩32,528 | ₩32,721 | +0.53% | 2.1만 |
|---|
| 2026.04.13 | ₩32,321 | ₩32,548 | ₩32,267 | ₩32,494 | +0.54% | 1.5만 |
|---|
| 2026.04.10 | ₩32,321 | ₩32,388 | ₩32,274 | ₩32,388 | +0.21% | 1.3만 |
|---|
| 2026.04.09 | ₩32,040 | ₩32,261 | ₩32,014 | ₩32,246 | +0.64% | 1.5만 |
|---|
| 2026.04.08 | ₩32,307 | ₩32,307 | ₩31,960 | ₩32,120 | -0.58% | 1.9만 |
|---|
| 2026.04.07 | ₩31,800 | ₩31,974 | ₩31,741 | ₩31,974 | +0.55% | 2.8만 |
|---|
| 2026.04.06 | ₩31,519 | ₩31,963 | ₩31,519 | ₩31,933 | +1.31% | 3.3만 |
|---|
| 2026.04.02 | ₩31,439 | ₩31,706 | ₩31,439 | ₩31,666 | +0.72% | 2.8만 |
|---|
| 2026.04.01 | ₩31,586 | ₩31,680 | ₩31,546 | ₩31,578 | -0.03% | 1.2만 |
|---|
| 2026.03.31 | ₩31,479 | ₩31,479 | ₩31,343 | ₩31,466 | -0.04% | 2.2만 |
|---|
| 2026.03.30 | ₩31,613 | ₩31,613 | ₩31,252 | ₩31,252 | -1.14% | 1.6만 |
|---|
| 2026.03.27 | ₩31,306 | ₩31,519 | ₩31,306 | ₩31,493 | +0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩31,693 | ₩31,693 | ₩31,439 | ₩31,479 | -0.67% | 7.2만 |
|---|
| 2026.03.25 | ₩32,267 | ₩32,388 | ₩32,143 | ₩32,194 | -0.23% | 1.6만 |
|---|
| 2026.03.24 | ₩32,074 | ₩32,241 | ₩31,987 | ₩32,227 | +0.48% | 8만 |
|---|
| 2026.03.23 | ₩32,161 | ₩32,348 | ₩31,787 | ₩32,100 | -0.19% | 1.1만 |
|---|
| 2026.03.20 | ₩32,107 | ₩32,214 | ₩32,014 | ₩32,074 | -0.10% | 5.4만 |
|---|
| 2026.03.19 | ₩32,348 | ₩32,374 | ₩32,102 | ₩32,274 | -0.23% | 1.3만 |
|---|
| 2026.03.18 | ₩32,681 | ₩32,721 | ₩32,436 | ₩32,481 | -0.61% | 1.1만 |
|---|
| 2026.03.17 | ₩32,481 | ₩32,668 | ₩32,481 | ₩32,615 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩32,434 | ₩32,548 | ₩32,334 | ₩32,448 | +0.04% | 6.9천 |
|---|
| 2026.03.13 | ₩32,361 | ₩32,441 | ₩32,201 | ₩32,246 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩32,494 | ₩32,494 | ₩32,294 | ₩32,313 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩32,655 | ₩32,802 | ₩32,628 | ₩32,628 | -0.08% | 7.9만 |
|---|
| 2026.03.10 | ₩32,855 | ₩32,855 | ₩32,454 | ₩32,681 | -0.53% | 1.4만 |
|---|
| 2026.03.09 | ₩32,521 | ₩32,866 | ₩32,429 | ₩32,815 | +0.90% | 3만 |
|---|
| 2026.03.06 | ₩32,641 | ₩32,681 | ₩32,241 | ₩32,521 | -0.37% | 7만 |
|---|
| 2026.03.05 | ₩32,922 | ₩33,055 | ₩32,815 | ₩32,975 | +0.16% | 3.9만 |
|---|
| 2026.03.04 | ₩33,122 | ₩33,122 | ₩32,595 | ₩32,882 | -0.73% | 32.6만 |
|---|
| 2026.03.03 | ₩33,282 | ₩33,282 | ₩32,882 | ₩33,042 | -0.72% | 7.1만 |
|---|
| 2026.03.02 | ₩32,895 | ₩33,268 | ₩32,868 | ₩33,245 | +1.06% | 2.1만 |
|---|
| 2026.02.27 | ₩33,229 | ₩33,229 | ₩33,082 | ₩33,110 | -0.36% | 3.8만 |
|---|
| 2026.02.26 | ₩33,456 | ₩33,456 | ₩33,229 | ₩33,322 | -0.40% | 2.6만 |
|---|
| 2026.02.25 | ₩33,149 | ₩33,376 | ₩33,149 | ₩33,332 | +0.55% | 5.3만 |
|---|
| 2026.02.24 | ₩33,002 | ₩33,282 | ₩32,855 | ₩33,202 | +0.61% | 1.8만 |
|---|
| 2026.02.23 | ₩33,576 | ₩33,616 | ₩33,456 | ₩33,523 | -0.16% | 2만 |
|---|
| 2026.02.20 | ₩33,443 | ₩33,643 | ₩33,349 | ₩33,643 | +0.60% | 2.1만 |
|---|
| 2026.02.19 | ₩33,456 | ₩33,603 | ₩33,336 | ₩33,583 | +0.38% | 1.2만 |
|---|
| 2026.02.18 | ₩33,463 | ₩33,656 | ₩33,463 | ₩33,603 | +0.42% | 1.9만 |
|---|
| 2026.02.17 | ₩33,229 | ₩33,563 | ₩33,055 | ₩33,529 | +0.90% | 3.9만 |
|---|
| 2026.02.13 | ₩33,456 | ₩33,576 | ₩33,389 | ₩33,496 | +0.12% | 2.9만 |
|---|
| 2026.02.12 | ₩33,736 | ₩33,750 | ₩33,416 | ₩33,456 | -0.83% | 2만 |
|---|
| 2026.02.11 | ₩33,897 | ₩33,897 | ₩33,643 | ₩33,730 | -0.49% | 6.7천 |
|---|
| 2026.02.10 | ₩33,696 | ₩33,843 | ₩33,683 | ₩33,704 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩33,550 | ₩33,803 | ₩33,550 | ₩33,603 | +0.16% | 2.4만 |
|---|
| 2026.02.06 | ₩33,403 | ₩33,590 | ₩33,296 | ₩33,590 | +0.56% | 5.8만 |
|---|
| 2026.02.05 | ₩33,376 | ₩33,483 | ₩32,815 | ₩33,002 | -1.12% | 14.1만 |
|---|
| 2026.02.04 | ₩33,830 | ₩33,830 | ₩33,389 | ₩33,523 | -0.91% | 4만 |
|---|
| 2026.02.03 | ₩33,923 | ₩33,923 | ₩33,736 | ₩33,923 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩33,750 | ₩33,937 | ₩33,750 | ₩33,883 | +0.40% | 2만 |
|---|
| 2026.01.30 | ₩33,616 | ₩33,857 | ₩33,616 | ₩33,683 | +0.20% | 4.4만 |
|---|
| 2026.01.29 | ₩33,923 | ₩33,990 | ₩33,496 | ₩33,857 | -0.20% | 5.4만 |
|---|
| 2026.01.28 | ₩34,057 | ₩34,057 | ₩33,870 | ₩33,950 | -0.31% | 3.9만 |
|---|
| 2026.01.27 | ₩34,097 | ₩34,097 | ₩33,977 | ₩33,990 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩34,070 | ₩34,378 | ₩34,070 | ₩34,287 | +0.64% | 3.9만 |
|---|
| 2026.01.23 | ₩34,151 | ₩34,498 | ₩34,057 | ₩34,418 | +0.78% | 2.7만 |
|---|
| 2026.01.22 | ₩33,977 | ₩34,231 | ₩33,977 | ₩34,204 | +0.67% | 3.1만 |
|---|
| 2026.01.21 | ₩34,057 | ₩34,084 | ₩33,469 | ₩34,004 | -0.16% | 41.4만 |
|---|
| 2026.01.20 | ₩34,217 | ₩34,217 | ₩33,777 | ₩34,017 | -0.59% | 6.3만 |
|---|
| 2026.01.16 | ₩34,591 | ₩34,591 | ₩34,204 | ₩34,244 | -1.00% | 1.7만 |
|---|
| 2026.01.15 | ₩34,418 | ₩34,418 | ₩34,151 | ₩34,297 | -0.35% | 2.3만 |
|---|
| 2026.01.14 | ₩34,311 | ₩34,464 | ₩34,164 | ₩34,164 | -0.43% | 2.9만 |
|---|
| 2026.01.13 | ₩34,284 | ₩34,498 | ₩34,225 | ₩34,231 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩34,351 | ₩34,418 | ₩34,231 | ₩34,284 | -0.19% | 1.8만 |
|---|
| 2026.01.09 | ₩34,114 | ₩34,204 | ₩34,017 | ₩34,164 | +0.14% | 1.2만 |
|---|
| 2026.01.08 | ₩34,231 | ₩34,251 | ₩34,044 | ₩34,217 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩34,311 | ₩34,351 | ₩34,018 | ₩34,124 | -0.54% | 2만 |
|---|
| 2026.01.06 | ₩34,137 | ₩34,191 | ₩33,857 | ₩34,191 | +0.16% | 2.8만 |
|---|
| 2026.01.05 | ₩34,030 | ₩34,030 | ₩33,882 | ₩34,004 | -0.08% | 1.5만 |
|---|
| 2026.01.02 | ₩34,004 | ₩34,004 | ₩33,790 | ₩33,843 | -0.47% | 1.6만 |
|---|
| 2025.12.31 | ₩34,030 | ₩34,070 | ₩33,817 | ₩33,883 | -0.43% | 3만 |
|---|
| 2025.12.30 | ₩34,124 | ₩34,124 | ₩33,898 | ₩33,910 | -0.63% | 2.2만 |
|---|
| 2025.12.29 | ₩34,124 | ₩34,177 | ₩33,897 | ₩34,044 | -0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩34,177 | ₩34,177 | ₩33,937 | ₩34,097 | -0.23% | 1.6만 |
|---|
| 2025.12.24 | ₩33,857 | ₩34,204 | ₩33,857 | ₩34,070 | +0.63% | 1.6만 |
|---|
| 2025.12.23 | ₩34,030 | ₩34,030 | ₩33,710 | ₩33,870 | -0.47% | 7.8만 |
|---|
| 2025.12.22 | ₩35,994 | ₩36,047 | ₩35,887 | ₩35,967 | -0.07% | 2.3만 |
|---|
| 2025.12.19 | ₩35,593 | ₩35,807 | ₩35,593 | ₩35,807 | +0.60% | 2.4만 |
|---|
| 2025.12.18 | ₩35,633 | ₩35,767 | ₩35,553 | ₩35,553 | -0.22% | 2.9만 |
|---|
| 2025.12.17 | ₩35,807 | ₩35,900 | ₩35,393 | ₩35,393 | -1.16% | 2.2만 |
|---|
| 2025.12.16 | ₩35,686 | ₩35,793 | ₩35,593 | ₩35,713 | +0.07% | 5.5만 |
|---|
| 2025.12.15 | ₩36,007 | ₩36,007 | ₩35,580 | ₩35,633 | -1.04% | 8천 |
|---|
| 2025.12.12 | ₩36,688 | ₩36,688 | ₩35,580 | ₩35,700 | -2.69% | 1.9만 |
|---|
| 2025.12.11 | ₩35,860 | ₩35,967 | ₩35,660 | ₩35,967 | +0.30% | 2.7만 |
|---|
| 2025.12.10 | ₩35,793 | ₩35,860 | ₩35,626 | ₩35,753 | -0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩35,753 | ₩35,767 | ₩35,553 | ₩35,566 | -0.52% | 1.5만 |
|---|
| 2025.12.08 | ₩35,873 | ₩35,887 | ₩35,593 | ₩35,593 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩35,767 | ₩35,793 | ₩35,593 | ₩35,753 | -0.04% | 2.3만 |
|---|
| 2025.12.04 | ₩35,713 | ₩35,726 | ₩35,540 | ₩35,726 | +0.04% | 3만 |
|---|
| 2025.12.03 | ₩35,553 | ₩35,713 | ₩35,499 | ₩35,633 | +0.23% | 1.2만 |
|---|
| 2025.12.02 | ₩35,353 | ₩35,660 | ₩35,353 | ₩35,459 | +0.30% | 1.7만 |
|---|
| 2025.12.01 | ₩35,259 | ₩35,540 | ₩35,259 | ₩35,406 | +0.42% | 1.1만 |
|---|
| 2025.11.28 | ₩35,299 | ₩35,660 | ₩35,259 | ₩35,433 | +0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩35,032 | ₩35,540 | ₩35,032 | ₩35,406 | +1.07% | 1.4만 |
|---|
| 2025.11.25 | ₩34,979 | ₩35,119 | ₩34,840 | ₩34,979 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩34,792 | ₩34,834 | ₩34,271 | ₩34,794 | +0.01% | 1.5만 |
|---|
| 2025.11.21 | ₩34,404 | ₩34,778 | ₩34,204 | ₩34,778 | +1.09% | 2.4만 |
|---|
| 2025.11.20 | ₩35,379 | ₩35,419 | ₩34,662 | ₩34,725 | -1.85% | 3.2만 |
|---|
| 2025.11.19 | ₩35,192 | ₩35,366 | ₩34,818 | ₩34,992 | -0.57% | 2.4만 |
|---|
| 2025.11.18 | ₩35,406 | ₩35,406 | ₩35,015 | ₩35,207 | -0.56% | 1.5만 |
|---|
| 2025.11.17 | ₩35,406 | ₩35,406 | ₩34,992 | ₩35,112 | -0.83% | 2.9만 |
|---|
| 2025.11.14 | ₩35,166 | ₩35,373 | ₩35,139 | ₩35,250 | +0.24% | 1.3만 |
|---|
| 2025.11.13 | ₩35,740 | ₩35,740 | ₩35,259 | ₩35,259 | -1.35% | 2.8만 |
|---|
| 2025.11.12 | ₩35,660 | ₩35,820 | ₩35,526 | ₩35,700 | +0.11% | 3만 |
|---|
| 2025.11.11 | ₩35,433 | ₩35,733 | ₩35,433 | ₩35,540 | +0.30% | 6.8천 |
|---|
| 2025.11.10 | ₩35,499 | ₩35,793 | ₩35,499 | ₩35,793 | +0.83% | 9.4천 |
|---|
| 2025.11.07 | ₩35,045 | ₩35,393 | ₩34,897 | ₩35,312 | +0.76% | 5.9만 |
|---|
| 2025.11.06 | ₩35,660 | ₩35,700 | ₩35,192 | ₩35,306 | -0.99% | 5.8만 |
|---|
| 2025.11.05 | ₩35,366 | ₩35,780 | ₩35,339 | ₩35,617 | +0.71% | 5.1만 |
|---|
| 2025.11.04 | ₩35,513 | ₩35,580 | ₩35,366 | ₩35,366 | -0.41% | 2.4만 |
|---|
| 2025.11.03 | ₩35,793 | ₩35,793 | ₩35,700 | ₩35,700 | -0.26% | 1.6만 |
|---|
| 2025.10.31 | ₩35,820 | ₩35,833 | ₩35,660 | ₩35,793 | -0.07% | 16.4만 |
|---|
| 2025.10.30 | ₩35,767 | ₩35,813 | ₩35,526 | ₩35,646 | -0.34% | 5.4만 |
|---|
| 2025.10.29 | ₩35,820 | ₩35,887 | ₩35,633 | ₩35,686 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,540 | ₩35,913 | ₩35,419 | ₩35,740 | +0.56% | 2.7만 |
|---|
| 2025.10.27 | ₩36,528 | ₩36,528 | ₩36,127 | ₩36,341 | -0.51% | 4.8만 |
|---|
| 2025.10.24 | ₩36,047 | ₩36,341 | ₩35,991 | ₩36,261 | +0.59% | 3.3만 |
|---|
| 2025.10.23 | ₩35,847 | ₩36,154 | ₩35,835 | ₩36,047 | +0.56% | 1.2만 |
|---|
| 2025.10.22 | ₩35,881 | ₩36,034 | ₩35,813 | ₩35,820 | -0.17% | 2.4만 |
|---|
| 2025.10.21 | ₩35,800 | ₩36,047 | ₩35,673 | ₩35,940 | +0.39% | 3만 |
|---|
| 2025.10.20 | ₩35,873 | ₩36,134 | ₩35,864 | ₩36,047 | +0.48% | 2.1만 |
|---|
| 2025.10.17 | ₩36,354 | ₩36,354 | ₩35,620 | ₩35,780 | -1.58% | 2.1만 |
|---|
| 2025.10.16 | ₩35,927 | ₩35,940 | ₩35,540 | ₩35,540 | -1.08% | 6.6천 |
|---|
| 2025.10.15 | ₩35,801 | ₩36,074 | ₩35,686 | ₩35,820 | +0.05% | 2.3만 |
|---|
| 2025.10.14 | ₩35,580 | ₩35,994 | ₩35,580 | ₩35,726 | +0.41% | 2.7만 |
|---|
| 2025.10.13 | ₩35,927 | ₩35,927 | ₩35,596 | ₩35,847 | -0.22% | 1.4만 |
|---|
| 2025.10.10 | ₩35,913 | ₩35,927 | ₩35,459 | ₩35,459 | -1.26% | 1.9만 |
|---|