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 | ₩32,361 | ₩32,374 | ₩32,281 | ₩32,348 | -0.04% | 3.1만 |
| 2026.10.08 | ₩32,281 | ₩32,321 | ₩32,227 | ₩32,254 | -0.08% | 5.6만 |
| 2026.10.07 | ₩32,508 | ₩32,508 | ₩32,267 | ₩32,294 | -0.66% | 3.2만 |
| 2026.10.06 | ₩32,548 | ₩32,588 | ₩32,487 | ₩32,487 | -0.19% | 4만 |
| 2026.10.05 | ₩32,414 | ₩32,575 | ₩32,321 | ₩32,535 | +0.37% | 3.8만 |
| 2026.10.02 | ₩32,441 | ₩32,495 | ₩32,349 | ₩32,468 | +0.08% | 4만 |
| 2026.10.01 | ₩32,240 | ₩32,374 | ₩32,148 | ₩32,307 | +0.21% | 4.4만 |
| 2026.09.30 | ₩32,214 | ₩32,414 | ₩32,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,240 |
| +0.08% |
| 4.7만 |
| 2026.09.29 | ₩32,240 | ₩32,287 | ₩32,147 | ₩32,160 | -0.25% | 66.7만 |
|---|
| 2026.09.28 | ₩32,401 | ₩32,401 | ₩32,240 | ₩32,307 | -0.29% | 4.8만 |
|---|
| 2026.09.25 | ₩32,441 | ₩32,495 | ₩32,374 | ₩32,374 | -0.21% | 4.9만 |
|---|
| 2026.09.24 | ₩32,776 | ₩32,869 | ₩32,695 | ₩32,776 | 0.00% | 5.1만 |
|---|
| 2026.09.23 | ₩33,003 | ₩33,030 | ₩32,776 | ₩32,776 | -0.69% | 5.2만 |
|---|
| 2026.09.22 | ₩33,016 | ₩33,090 | ₩32,990 | ₩33,016 | 0.00% | 4.3만 |
|---|
| 2026.09.21 | ₩32,936 | ₩33,190 | ₩32,936 | ₩33,070 | +0.41% | 9.4만 |
|---|
| 2026.09.18 | ₩32,869 | ₩32,963 | ₩32,809 | ₩32,923 | +0.16% | 6.2만 |
|---|
| 2026.09.17 | ₩32,709 | ₩32,976 | ₩32,709 | ₩32,963 | +0.78% | 2.8만 |
|---|
| 2026.09.16 | ₩32,762 | ₩32,883 | ₩32,535 | ₩32,642 | -0.37% | 5.6만 |
|---|
| 2026.09.15 | ₩32,856 | ₩32,909 | ₩32,725 | ₩32,749 | -0.33% | 4.3만 |
|---|
| 2026.09.14 | ₩32,776 | ₩32,916 | ₩32,776 | ₩32,829 | +0.16% | 2.4만 |
|---|
| 2026.09.11 | ₩32,923 | ₩32,951 | ₩32,842 | ₩32,936 | +0.04% | 2.9만 |
|---|
| 2026.09.10 | ₩32,923 | ₩32,923 | ₩32,706 | ₩32,776 | -0.45% | 4.3만 |
|---|
| 2026.09.09 | ₩33,043 | ₩33,150 | ₩32,909 | ₩32,909 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩33,257 | ₩33,257 | ₩33,057 | ₩33,177 | -0.24% | 3.2만 |
|---|
| 2026.09.04 | ₩33,110 | ₩33,123 | ₩33,043 | ₩33,123 | +0.04% | 2.4만 |
|---|
| 2026.09.03 | ₩33,030 | ₩33,230 | ₩32,929 | ₩33,097 | +0.20% | 2.4만 |
|---|
| 2026.09.02 | ₩32,816 | ₩32,976 | ₩32,816 | ₩32,950 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩33,043 | ₩33,043 | ₩32,776 | ₩32,789 | -0.77% | 4만 |
|---|
| 2026.08.31 | ₩33,043 | ₩33,057 | ₩32,796 | ₩33,016 | -0.08% | 6.6만 |
|---|
| 2026.08.28 | ₩33,204 | ₩33,257 | ₩33,030 | ₩33,043 | -0.48% | 6.6만 |
|---|
| 2026.08.27 | ₩32,923 | ₩33,230 | ₩32,909 | ₩33,230 | +0.93% | 6.8만 |
|---|
| 2026.08.26 | ₩32,950 | ₩33,057 | ₩32,829 | ₩32,950 | 0.00% | 4만 |
|---|
| 2026.08.25 | ₩33,445 | ₩33,445 | ₩33,244 | ₩33,378 | -0.20% | 5.7만 |
|---|
| 2026.08.24 | ₩33,391 | ₩33,445 | ₩33,217 | ₩33,311 | -0.24% | 13.6만 |
|---|
| 2026.08.21 | ₩33,311 | ₩33,525 | ₩33,257 | ₩33,431 | +0.36% | 7.6만 |
|---|
| 2026.08.20 | ₩33,324 | ₩33,364 | ₩33,190 | ₩33,230 | -0.28% | 3.4만 |
|---|
| 2026.08.19 | ₩33,271 | ₩33,445 | ₩33,271 | ₩33,431 | +0.48% | 4.2만 |
|---|
| 2026.08.18 | ₩33,391 | ₩33,404 | ₩33,197 | ₩33,337 | -0.16% | 4만 |
|---|
| 2026.08.17 | ₩33,552 | ₩33,552 | ₩33,431 | ₩33,458 | -0.28% | 4.1만 |
|---|
| 2026.08.14 | ₩33,311 | ₩33,578 | ₩33,304 | ₩33,511 | +0.60% | 6.3만 |
|---|
| 2026.08.13 | ₩33,445 | ₩33,523 | ₩33,311 | ₩33,485 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩33,391 | ₩33,431 | ₩33,257 | ₩33,418 | +0.08% | 2.2만 |
|---|
| 2026.08.11 | ₩33,217 | ₩33,311 | ₩33,210 | ₩33,244 | +0.08% | 3.4만 |
|---|
| 2026.08.10 | ₩33,297 | ₩33,311 | ₩33,204 | ₩33,204 | -0.28% | 4.1만 |
|---|
| 2026.08.07 | ₩33,083 | ₩33,311 | ₩33,030 | ₩33,260 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩33,150 | ₩33,150 | ₩32,916 | ₩33,016 | -0.40% | 2.2만 |
|---|
| 2026.08.05 | ₩33,150 | ₩33,445 | ₩33,058 | ₩33,086 | -0.19% | 5만 |
|---|
| 2026.08.04 | ₩32,776 | ₩33,378 | ₩32,749 | ₩33,320 | +1.66% | 7.3만 |
|---|
| 2026.08.03 | ₩32,588 | ₩32,883 | ₩32,548 | ₩32,749 | +0.49% | 5.7만 |
|---|
| 2026.07.31 | ₩32,642 | ₩32,642 | ₩32,294 | ₩32,508 | -0.41% | 7.7만 |
|---|
| 2026.07.30 | ₩32,307 | ₩32,495 | ₩32,214 | ₩32,441 | +0.41% | 5.5만 |
|---|
| 2026.07.29 | ₩32,240 | ₩32,361 | ₩31,953 | ₩32,120 | -0.37% | 9.6만 |
|---|
| 2026.07.28 | ₩32,401 | ₩32,655 | ₩32,267 | ₩32,281 | -0.37% | 5.9만 |
|---|
| 2026.07.27 | ₩33,043 | ₩33,043 | ₩32,735 | ₩32,909 | -0.40% | 9.5만 |
|---|
| 2026.07.24 | ₩32,963 | ₩33,070 | ₩32,842 | ₩32,856 | -0.32% | 12.2만 |
|---|
| 2026.07.23 | ₩33,016 | ₩33,083 | ₩32,816 | ₩32,936 | -0.24% | 9.1만 |
|---|
| 2026.07.22 | ₩33,364 | ₩33,364 | ₩33,097 | ₩33,230 | -0.40% | 4.8만 |
|---|
| 2026.07.21 | ₩32,909 | ₩33,378 | ₩32,909 | ₩33,364 | +1.38% | 3.5만 |
|---|
| 2026.07.20 | ₩33,271 | ₩33,271 | ₩32,975 | ₩33,016 | -0.76% | 5.2만 |
|---|
| 2026.07.17 | ₩32,976 | ₩33,057 | ₩32,816 | ₩32,896 | -0.24% | 4.5만 |
|---|
| 2026.07.16 | ₩33,324 | ₩33,324 | ₩33,097 | ₩33,137 | -0.56% | 3.9만 |
|---|
| 2026.07.15 | ₩33,190 | ₩33,358 | ₩33,177 | ₩33,311 | +0.36% | 6만 |
|---|
| 2026.07.14 | ₩33,284 | ₩33,404 | ₩33,141 | ₩33,311 | +0.08% | 5.6만 |
|---|
| 2026.07.13 | ₩33,110 | ₩33,182 | ₩33,050 | ₩33,057 | -0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩33,204 | ₩33,337 | ₩32,990 | ₩33,043 | -0.48% | 8.4만 |
|---|
| 2026.07.09 | ₩33,271 | ₩33,284 | ₩33,030 | ₩33,244 | -0.08% | 5.3만 |
|---|
| 2026.07.08 | ₩33,057 | ₩33,057 | ₩32,836 | ₩32,955 | -0.31% | 5.6만 |
|---|
| 2026.07.07 | ₩33,123 | ₩33,351 | ₩32,976 | ₩33,016 | -0.32% | 3.7만 |
|---|
| 2026.07.06 | ₩32,936 | ₩33,204 | ₩32,936 | ₩33,150 | +0.65% | 2.8만 |
|---|
| 2026.07.02 | ₩33,177 | ₩33,177 | ₩32,816 | ₩32,923 | -0.77% | 4.5만 |
|---|
| 2026.07.01 | ₩33,097 | ₩33,110 | ₩32,923 | ₩33,070 | -0.08% | 3.2만 |
|---|
| 2026.06.30 | ₩33,137 | ₩33,177 | ₩32,842 | ₩33,150 | +0.04% | 5.3만 |
|---|
| 2026.06.29 | ₩32,950 | ₩33,043 | ₩32,441 | ₩33,030 | +0.24% | 3.4만 |
|---|
| 2026.06.26 | ₩32,602 | ₩32,722 | ₩32,441 | ₩32,441 | -0.49% | 5.8만 |
|---|
| 2026.06.25 | ₩32,936 | ₩32,936 | ₩32,682 | ₩32,722 | -0.65% | 4.5만 |
|---|
| 2026.06.24 | ₩33,204 | ₩33,324 | ₩32,976 | ₩33,070 | -0.40% | 5.7만 |
|---|
| 2026.06.23 | ₩33,123 | ₩33,217 | ₩33,030 | ₩33,110 | -0.04% | 2.9만 |
|---|
| 2026.06.22 | ₩33,137 | ₩33,431 | ₩33,137 | ₩33,324 | +0.57% | 2.8만 |
|---|
| 2026.06.18 | ₩33,311 | ₩33,390 | ₩33,137 | ₩33,344 | +0.10% | 4만 |
|---|
| 2026.06.17 | ₩33,244 | ₩33,244 | ₩32,936 | ₩33,016 | -0.68% | 2.3만 |
|---|
| 2026.06.16 | ₩33,110 | ₩33,164 | ₩33,003 | ₩33,070 | -0.12% | 2.5만 |
|---|
| 2026.06.15 | ₩33,217 | ₩33,244 | ₩33,043 | ₩33,204 | -0.04% | 3.7만 |
|---|
| 2026.06.12 | ₩32,682 | ₩32,963 | ₩32,682 | ₩32,963 | +0.86% | 2만 |
|---|
| 2026.06.11 | ₩32,455 | ₩32,776 | ₩32,414 | ₩32,642 | +0.58% | 8만 |
|---|
| 2026.06.10 | ₩32,374 | ₩32,642 | ₩32,374 | ₩32,441 | +0.21% | 2.7만 |
|---|
| 2026.06.09 | ₩32,936 | ₩32,950 | ₩32,361 | ₩32,655 | -0.85% | 2.4만 |
|---|
| 2026.06.08 | ₩32,642 | ₩32,883 | ₩32,575 | ₩32,695 | +0.16% | 2.6만 |
|---|
| 2026.06.05 | ₩33,003 | ₩33,003 | ₩32,441 | ₩32,495 | -1.54% | 6.3만 |
|---|
| 2026.06.04 | ₩32,776 | ₩33,190 | ₩32,776 | ₩33,164 | +1.18% | 1.8만 |
|---|
| 2026.06.03 | ₩33,190 | ₩33,190 | ₩32,802 | ₩32,916 | -0.83% | 1.6만 |
|---|
| 2026.06.02 | ₩33,137 | ₩33,137 | ₩32,842 | ₩33,050 | -0.26% | 3.1만 |
|---|
| 2026.06.01 | ₩32,896 | ₩33,097 | ₩32,817 | ₩33,057 | +0.49% | 2.3만 |
|---|
| 2026.05.29 | ₩32,976 | ₩33,003 | ₩32,749 | ₩32,933 | -0.13% | 2.3만 |
|---|
| 2026.05.28 | ₩32,776 | ₩33,043 | ₩32,776 | ₩32,976 | +0.61% | 1.3만 |
|---|
| 2026.05.27 | ₩32,883 | ₩32,883 | ₩32,682 | ₩32,802 | -0.24% | 3.7만 |
|---|
| 2026.05.26 | ₩32,896 | ₩32,929 | ₩32,735 | ₩32,853 | -0.13% | 2.2만 |
|---|
| 2026.05.22 | ₩33,244 | ₩33,244 | ₩33,083 | ₩33,137 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩32,976 | ₩33,110 | ₩32,816 | ₩32,936 | -0.12% | 3.1만 |
|---|
| 2026.05.20 | ₩32,749 | ₩33,019 | ₩32,749 | ₩33,019 | +0.83% | 1.2만 |
|---|
| 2026.05.19 | ₩32,615 | ₩32,655 | ₩32,495 | ₩32,655 | +0.12% | 1.2만 |
|---|
| 2026.05.18 | ₩32,789 | ₩32,802 | ₩32,521 | ₩32,709 | -0.24% | 1.8만 |
|---|
| 2026.05.15 | ₩32,909 | ₩32,909 | ₩32,702 | ₩32,742 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩32,950 | ₩33,204 | ₩32,909 | ₩33,055 | +0.32% | 1.7만 |
|---|
| 2026.05.13 | ₩32,990 | ₩33,055 | ₩32,802 | ₩32,970 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩32,789 | ₩33,003 | ₩32,789 | ₩32,970 | +0.55% | 1.3만 |
|---|
| 2026.05.11 | ₩33,030 | ₩33,030 | ₩32,936 | ₩33,014 | -0.05% | 1.8만 |
|---|
| 2026.05.08 | ₩32,909 | ₩33,157 | ₩32,884 | ₩33,038 | +0.39% | 2.1만 |
|---|
| 2026.05.07 | ₩32,869 | ₩32,990 | ₩32,816 | ₩32,889 | +0.06% | 4.8만 |
|---|
| 2026.05.06 | ₩33,137 | ₩33,137 | ₩32,856 | ₩32,863 | -0.83% | 9.3만 |
|---|
| 2026.05.05 | ₩33,083 | ₩33,122 | ₩32,896 | ₩33,070 | -0.04% | 2.1만 |
|---|
| 2026.05.04 | ₩32,976 | ₩32,976 | ₩32,856 | ₩32,923 | -0.16% | 8.8천 |
|---|
| 2026.05.01 | ₩33,083 | ₩33,083 | ₩32,844 | ₩32,963 | -0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩32,709 | ₩32,990 | ₩32,628 | ₩32,990 | +0.86% | 2.4만 |
|---|
| 2026.04.29 | ₩32,782 | ₩32,829 | ₩32,615 | ₩32,709 | -0.22% | 2.7만 |
|---|
| 2026.04.28 | ₩32,762 | ₩32,776 | ₩32,548 | ₩32,642 | -0.37% | 1.1만 |
|---|
| 2026.04.27 | ₩32,909 | ₩32,909 | ₩32,602 | ₩32,749 | -0.49% | 8.3천 |
|---|
| 2026.04.24 | ₩32,909 | ₩33,297 | ₩32,909 | ₩33,271 | +1.10% | 1.5만 |
|---|
| 2026.04.23 | ₩33,204 | ₩33,311 | ₩32,909 | ₩33,006 | -0.60% | 2.2만 |
|---|
| 2026.04.22 | ₩33,003 | ₩33,150 | ₩32,990 | ₩33,097 | +0.28% | 1.2만 |
|---|
| 2026.04.21 | ₩32,990 | ₩33,043 | ₩32,869 | ₩32,958 | -0.10% | 1.7만 |
|---|
| 2026.04.20 | ₩33,137 | ₩33,137 | ₩32,776 | ₩32,924 | -0.64% | 1.4만 |
|---|
| 2026.04.17 | ₩33,123 | ₩33,217 | ₩32,963 | ₩33,123 | 0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩32,883 | ₩33,043 | ₩32,709 | ₩33,002 | +0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩32,642 | ₩32,923 | ₩32,642 | ₩32,919 | +0.85% | 1만 |
|---|
| 2026.04.14 | ₩32,602 | ₩32,776 | ₩32,582 | ₩32,776 | +0.53% | 2.1만 |
|---|
| 2026.04.13 | ₩32,374 | ₩32,602 | ₩32,321 | ₩32,548 | +0.54% | 1.5만 |
|---|
| 2026.04.10 | ₩32,374 | ₩32,441 | ₩32,327 | ₩32,441 | +0.21% | 1.3만 |
|---|
| 2026.04.09 | ₩32,093 | ₩32,314 | ₩32,067 | ₩32,299 | +0.64% | 1.5만 |
|---|
| 2026.04.08 | ₩32,361 | ₩32,361 | ₩32,013 | ₩32,174 | -0.58% | 1.9만 |
|---|
| 2026.04.07 | ₩31,853 | ₩32,026 | ₩31,794 | ₩32,026 | +0.55% | 2.8만 |
|---|
| 2026.04.06 | ₩31,572 | ₩32,016 | ₩31,572 | ₩31,986 | +1.31% | 3.3만 |
|---|
| 2026.04.02 | ₩31,491 | ₩31,759 | ₩31,491 | ₩31,719 | +0.72% | 2.8만 |
|---|
| 2026.04.01 | ₩31,638 | ₩31,732 | ₩31,598 | ₩31,630 | -0.03% | 1.2만 |
|---|
| 2026.03.31 | ₩31,531 | ₩31,531 | ₩31,395 | ₩31,518 | -0.04% | 2.2만 |
|---|
| 2026.03.30 | ₩31,665 | ₩31,665 | ₩31,304 | ₩31,304 | -1.14% | 1.6만 |
|---|
| 2026.03.27 | ₩31,358 | ₩31,572 | ₩31,358 | ₩31,545 | +0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩31,746 | ₩31,746 | ₩31,491 | ₩31,531 | -0.67% | 7.2만 |
|---|
| 2026.03.25 | ₩32,321 | ₩32,441 | ₩32,196 | ₩32,247 | -0.23% | 1.6만 |
|---|
| 2026.03.24 | ₩32,127 | ₩32,294 | ₩32,040 | ₩32,281 | +0.48% | 8만 |
|---|
| 2026.03.23 | ₩32,214 | ₩32,401 | ₩31,839 | ₩32,154 | -0.19% | 1.1만 |
|---|
| 2026.03.20 | ₩32,160 | ₩32,267 | ₩32,067 | ₩32,127 | -0.10% | 5.4만 |
|---|
| 2026.03.19 | ₩32,401 | ₩32,428 | ₩32,155 | ₩32,327 | -0.23% | 1.3만 |
|---|
| 2026.03.18 | ₩32,735 | ₩32,776 | ₩32,489 | ₩32,535 | -0.61% | 1.1만 |
|---|
| 2026.03.17 | ₩32,535 | ₩32,722 | ₩32,535 | ₩32,669 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩32,488 | ₩32,602 | ₩32,388 | ₩32,501 | +0.04% | 6.9천 |
|---|
| 2026.03.13 | ₩32,414 | ₩32,495 | ₩32,254 | ₩32,299 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩32,548 | ₩32,548 | ₩32,348 | ₩32,366 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩32,709 | ₩32,856 | ₩32,682 | ₩32,682 | -0.08% | 7.9만 |
|---|
| 2026.03.10 | ₩32,909 | ₩32,909 | ₩32,508 | ₩32,735 | -0.53% | 1.4만 |
|---|
| 2026.03.09 | ₩32,575 | ₩32,920 | ₩32,483 | ₩32,869 | +0.90% | 3만 |
|---|
| 2026.03.06 | ₩32,695 | ₩32,735 | ₩32,294 | ₩32,575 | -0.37% | 7만 |
|---|
| 2026.03.05 | ₩32,976 | ₩33,110 | ₩32,869 | ₩33,030 | +0.16% | 3.9만 |
|---|
| 2026.03.04 | ₩33,177 | ₩33,177 | ₩32,649 | ₩32,936 | -0.73% | 32.6만 |
|---|
| 2026.03.03 | ₩33,337 | ₩33,337 | ₩32,936 | ₩33,097 | -0.72% | 7.1만 |
|---|
| 2026.03.02 | ₩32,950 | ₩33,323 | ₩32,923 | ₩33,300 | +1.06% | 2.1만 |
|---|
| 2026.02.27 | ₩33,284 | ₩33,284 | ₩33,137 | ₩33,165 | -0.36% | 3.8만 |
|---|
| 2026.02.26 | ₩33,511 | ₩33,511 | ₩33,284 | ₩33,378 | -0.40% | 2.6만 |
|---|
| 2026.02.25 | ₩33,204 | ₩33,431 | ₩33,204 | ₩33,387 | +0.55% | 5.3만 |
|---|
| 2026.02.24 | ₩33,057 | ₩33,337 | ₩32,909 | ₩33,257 | +0.61% | 1.8만 |
|---|
| 2026.02.23 | ₩33,632 | ₩33,672 | ₩33,511 | ₩33,578 | -0.16% | 2만 |
|---|
| 2026.02.20 | ₩33,498 | ₩33,699 | ₩33,404 | ₩33,699 | +0.60% | 2.1만 |
|---|
| 2026.02.19 | ₩33,511 | ₩33,659 | ₩33,391 | ₩33,638 | +0.38% | 1.2만 |
|---|
| 2026.02.18 | ₩33,518 | ₩33,712 | ₩33,518 | ₩33,659 | +0.42% | 1.9만 |
|---|
| 2026.02.17 | ₩33,284 | ₩33,618 | ₩33,110 | ₩33,585 | +0.90% | 3.9만 |
|---|
| 2026.02.13 | ₩33,511 | ₩33,632 | ₩33,445 | ₩33,552 | +0.12% | 2.9만 |
|---|
| 2026.02.12 | ₩33,792 | ₩33,806 | ₩33,471 | ₩33,511 | -0.83% | 2만 |
|---|
| 2026.02.11 | ₩33,953 | ₩33,953 | ₩33,699 | ₩33,786 | -0.49% | 6.7천 |
|---|
| 2026.02.10 | ₩33,752 | ₩33,899 | ₩33,739 | ₩33,760 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩33,605 | ₩33,859 | ₩33,605 | ₩33,659 | +0.16% | 2.4만 |
|---|
| 2026.02.06 | ₩33,458 | ₩33,645 | ₩33,351 | ₩33,645 | +0.56% | 5.8만 |
|---|
| 2026.02.05 | ₩33,431 | ₩33,538 | ₩32,869 | ₩33,057 | -1.12% | 14.1만 |
|---|
| 2026.02.04 | ₩33,886 | ₩33,886 | ₩33,445 | ₩33,578 | -0.91% | 4만 |
|---|
| 2026.02.03 | ₩33,980 | ₩33,980 | ₩33,792 | ₩33,980 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩33,806 | ₩33,993 | ₩33,806 | ₩33,939 | +0.40% | 2만 |
|---|
| 2026.01.30 | ₩33,672 | ₩33,913 | ₩33,672 | ₩33,739 | +0.20% | 4.4만 |
|---|
| 2026.01.29 | ₩33,980 | ₩34,047 | ₩33,552 | ₩33,913 | -0.20% | 5.4만 |
|---|
| 2026.01.28 | ₩34,113 | ₩34,113 | ₩33,926 | ₩34,006 | -0.31% | 3.9만 |
|---|
| 2026.01.27 | ₩34,154 | ₩34,154 | ₩34,033 | ₩34,047 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩34,127 | ₩34,434 | ₩34,127 | ₩34,343 | +0.64% | 3.9만 |
|---|
| 2026.01.23 | ₩34,207 | ₩34,555 | ₩34,113 | ₩34,475 | +0.78% | 2.7만 |
|---|
| 2026.01.22 | ₩34,033 | ₩34,287 | ₩34,033 | ₩34,261 | +0.67% | 3.1만 |
|---|
| 2026.01.21 | ₩34,113 | ₩34,140 | ₩33,525 | ₩34,060 | -0.16% | 41.4만 |
|---|
| 2026.01.20 | ₩34,274 | ₩34,274 | ₩33,832 | ₩34,073 | -0.59% | 6.3만 |
|---|
| 2026.01.16 | ₩34,649 | ₩34,649 | ₩34,261 | ₩34,301 | -1.00% | 1.7만 |
|---|
| 2026.01.15 | ₩34,475 | ₩34,475 | ₩34,207 | ₩34,354 | -0.35% | 2.3만 |
|---|
| 2026.01.14 | ₩34,368 | ₩34,521 | ₩34,220 | ₩34,220 | -0.43% | 2.9만 |
|---|
| 2026.01.13 | ₩34,341 | ₩34,555 | ₩34,282 | ₩34,287 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩34,408 | ₩34,475 | ₩34,287 | ₩34,341 | -0.19% | 1.8만 |
|---|
| 2026.01.09 | ₩34,171 | ₩34,261 | ₩34,073 | ₩34,220 | +0.14% | 1.2만 |
|---|
| 2026.01.08 | ₩34,287 | ₩34,307 | ₩34,100 | ₩34,274 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩34,368 | ₩34,408 | ₩34,075 | ₩34,180 | -0.54% | 2만 |
|---|
| 2026.01.06 | ₩34,194 | ₩34,247 | ₩33,913 | ₩34,247 | +0.16% | 2.8만 |
|---|
| 2026.01.05 | ₩34,087 | ₩34,087 | ₩33,938 | ₩34,060 | -0.08% | 1.5만 |
|---|
| 2026.01.02 | ₩34,060 | ₩34,060 | ₩33,846 | ₩33,899 | -0.47% | 1.6만 |
|---|
| 2025.12.31 | ₩34,087 | ₩34,127 | ₩33,873 | ₩33,939 | -0.43% | 3만 |
|---|
| 2025.12.30 | ₩34,180 | ₩34,180 | ₩33,954 | ₩33,966 | -0.63% | 2.2만 |
|---|
| 2025.12.29 | ₩34,180 | ₩34,234 | ₩33,953 | ₩34,100 | -0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩34,234 | ₩34,234 | ₩33,993 | ₩34,154 | -0.23% | 1.6만 |
|---|
| 2025.12.24 | ₩33,913 | ₩34,261 | ₩33,913 | ₩34,127 | +0.63% | 1.6만 |
|---|
| 2025.12.23 | ₩34,087 | ₩34,087 | ₩33,766 | ₩33,926 | -0.47% | 7.8만 |
|---|
| 2025.12.22 | ₩36,053 | ₩36,107 | ₩35,946 | ₩36,026 | -0.07% | 2.3만 |
|---|
| 2025.12.19 | ₩35,652 | ₩35,866 | ₩35,652 | ₩35,866 | +0.60% | 2.4만 |
|---|
| 2025.12.18 | ₩35,692 | ₩35,826 | ₩35,612 | ₩35,612 | -0.22% | 2.9만 |
|---|
| 2025.12.17 | ₩35,866 | ₩35,960 | ₩35,451 | ₩35,451 | -1.16% | 2.2만 |
|---|
| 2025.12.16 | ₩35,745 | ₩35,853 | ₩35,652 | ₩35,772 | +0.07% | 5.5만 |
|---|
| 2025.12.15 | ₩36,067 | ₩36,067 | ₩35,638 | ₩35,692 | -1.04% | 8천 |
|---|
| 2025.12.12 | ₩36,749 | ₩36,749 | ₩35,638 | ₩35,759 | -2.69% | 1.9만 |
|---|
| 2025.12.11 | ₩35,919 | ₩36,026 | ₩35,719 | ₩36,026 | +0.30% | 2.7만 |
|---|
| 2025.12.10 | ₩35,853 | ₩35,919 | ₩35,685 | ₩35,812 | -0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩35,812 | ₩35,826 | ₩35,612 | ₩35,625 | -0.52% | 1.5만 |
|---|
| 2025.12.08 | ₩35,933 | ₩35,946 | ₩35,652 | ₩35,652 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩35,826 | ₩35,853 | ₩35,652 | ₩35,812 | -0.04% | 2.3만 |
|---|
| 2025.12.04 | ₩35,772 | ₩35,786 | ₩35,598 | ₩35,786 | +0.04% | 3만 |
|---|
| 2025.12.03 | ₩35,612 | ₩35,772 | ₩35,558 | ₩35,692 | +0.23% | 1.2만 |
|---|
| 2025.12.02 | ₩35,411 | ₩35,719 | ₩35,411 | ₩35,518 | +0.30% | 1.7만 |
|---|
| 2025.12.01 | ₩35,317 | ₩35,598 | ₩35,317 | ₩35,465 | +0.42% | 1.1만 |
|---|
| 2025.11.28 | ₩35,358 | ₩35,719 | ₩35,317 | ₩35,491 | +0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩35,090 | ₩35,598 | ₩35,090 | ₩35,465 | +1.07% | 1.4만 |
|---|
| 2025.11.25 | ₩35,036 | ₩35,177 | ₩34,897 | ₩35,036 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩34,849 | ₩34,892 | ₩34,327 | ₩34,852 | +0.01% | 1.5만 |
|---|
| 2025.11.21 | ₩34,461 | ₩34,836 | ₩34,261 | ₩34,836 | +1.09% | 2.4만 |
|---|
| 2025.11.20 | ₩35,438 | ₩35,478 | ₩34,719 | ₩34,782 | -1.85% | 3.2만 |
|---|
| 2025.11.19 | ₩35,251 | ₩35,424 | ₩34,876 | ₩35,050 | -0.57% | 2.4만 |
|---|
| 2025.11.18 | ₩35,465 | ₩35,465 | ₩35,073 | ₩35,265 | -0.56% | 1.5만 |
|---|
| 2025.11.17 | ₩35,465 | ₩35,465 | ₩35,050 | ₩35,170 | -0.83% | 2.9만 |
|---|
| 2025.11.14 | ₩35,224 | ₩35,431 | ₩35,197 | ₩35,308 | +0.24% | 1.3만 |
|---|
| 2025.11.13 | ₩35,799 | ₩35,799 | ₩35,317 | ₩35,317 | -1.35% | 2.8만 |
|---|
| 2025.11.12 | ₩35,719 | ₩35,879 | ₩35,585 | ₩35,759 | +0.11% | 3만 |
|---|
| 2025.11.11 | ₩35,491 | ₩35,792 | ₩35,491 | ₩35,598 | +0.30% | 6.8천 |
|---|
| 2025.11.10 | ₩35,558 | ₩35,853 | ₩35,558 | ₩35,853 | +0.83% | 9.4천 |
|---|
| 2025.11.07 | ₩35,103 | ₩35,451 | ₩34,955 | ₩35,371 | +0.76% | 5.9만 |
|---|
| 2025.11.06 | ₩35,719 | ₩35,759 | ₩35,251 | ₩35,364 | -0.99% | 5.8만 |
|---|
| 2025.11.05 | ₩35,424 | ₩35,839 | ₩35,398 | ₩35,676 | +0.71% | 5.1만 |
|---|
| 2025.11.04 | ₩35,572 | ₩35,638 | ₩35,424 | ₩35,424 | -0.41% | 2.4만 |
|---|
| 2025.11.03 | ₩35,853 | ₩35,853 | ₩35,759 | ₩35,759 | -0.26% | 1.6만 |
|---|
| 2025.10.31 | ₩35,879 | ₩35,893 | ₩35,719 | ₩35,853 | -0.07% | 16.4만 |
|---|
| 2025.10.30 | ₩35,826 | ₩35,873 | ₩35,585 | ₩35,705 | -0.34% | 5.4만 |
|---|
| 2025.10.29 | ₩35,879 | ₩35,946 | ₩35,692 | ₩35,745 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,598 | ₩35,973 | ₩35,478 | ₩35,799 | +0.56% | 2.7만 |
|---|
| 2025.10.27 | ₩36,588 | ₩36,588 | ₩36,187 | ₩36,401 | -0.51% | 4.8만 |
|---|
| 2025.10.24 | ₩36,107 | ₩36,401 | ₩36,050 | ₩36,321 | +0.59% | 3.3만 |
|---|
| 2025.10.23 | ₩35,906 | ₩36,214 | ₩35,894 | ₩36,107 | +0.56% | 1.2만 |
|---|
| 2025.10.22 | ₩35,941 | ₩36,093 | ₩35,873 | ₩35,879 | -0.17% | 2.4만 |
|---|
| 2025.10.21 | ₩35,859 | ₩36,107 | ₩35,732 | ₩36,000 | +0.39% | 3만 |
|---|
| 2025.10.20 | ₩35,933 | ₩36,194 | ₩35,923 | ₩36,107 | +0.48% | 2.1만 |
|---|
| 2025.10.17 | ₩36,414 | ₩36,414 | ₩35,679 | ₩35,839 | -1.58% | 2.1만 |
|---|
| 2025.10.16 | ₩35,986 | ₩36,000 | ₩35,598 | ₩35,598 | -1.08% | 6.6천 |
|---|
| 2025.10.15 | ₩35,861 | ₩36,133 | ₩35,745 | ₩35,879 | +0.05% | 2.3만 |
|---|
| 2025.10.14 | ₩35,638 | ₩36,053 | ₩35,638 | ₩35,786 | +0.41% | 2.7만 |
|---|
| 2025.10.13 | ₩35,986 | ₩35,986 | ₩35,655 | ₩35,906 | -0.22% | 1.4만 |
|---|
| 2025.10.10 | ₩35,973 | ₩35,986 | ₩35,518 | ₩35,518 | -1.26% | 1.9만 |
|---|