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 | ₩32,356 | ₩32,370 | ₩32,276 | ₩32,343 | -0.04% | 3.1만 |
| 2026.10.08 | ₩32,276 | ₩32,316 | ₩32,223 | ₩32,249 | -0.08% | 5.6만 |
| 2026.10.07 | ₩32,503 | ₩32,503 | ₩32,263 | ₩32,289 | -0.66% | 3.2만 |
| 2026.10.06 | ₩32,544 | ₩32,584 | ₩32,482 | ₩32,482 | -0.19% | 4만 |
| 2026.10.05 | ₩32,410 | ₩32,570 | ₩32,316 | ₩32,530 | +0.37% | 3.8만 |
| 2026.10.02 | ₩32,437 | ₩32,490 | ₩32,344 | ₩32,463 | +0.08% | 4만 |
| 2026.10.01 | ₩32,236 | ₩32,370 | ₩32,144 | ₩32,303 | +0.21% | 4.4만 |
| 2026.09.30 | ₩32,209 | ₩32,410 | ₩32,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,236 |
| +0.08% |
| 4.7만 |
| 2026.09.29 | ₩32,236 | ₩32,283 | ₩32,142 | ₩32,156 | -0.25% | 66.7만 |
|---|
| 2026.09.28 | ₩32,396 | ₩32,396 | ₩32,236 | ₩32,303 | -0.29% | 4.8만 |
|---|
| 2026.09.25 | ₩32,437 | ₩32,490 | ₩32,370 | ₩32,370 | -0.21% | 4.9만 |
|---|
| 2026.09.24 | ₩32,771 | ₩32,865 | ₩32,691 | ₩32,771 | 0.00% | 5.1만 |
|---|
| 2026.09.23 | ₩32,998 | ₩33,025 | ₩32,771 | ₩32,771 | -0.69% | 5.2만 |
|---|
| 2026.09.22 | ₩33,012 | ₩33,085 | ₩32,985 | ₩33,012 | 0.00% | 4.3만 |
|---|
| 2026.09.21 | ₩32,931 | ₩33,186 | ₩32,931 | ₩33,065 | +0.41% | 9.4만 |
|---|
| 2026.09.18 | ₩32,865 | ₩32,958 | ₩32,804 | ₩32,918 | +0.16% | 6.2만 |
|---|
| 2026.09.17 | ₩32,704 | ₩32,972 | ₩32,704 | ₩32,958 | +0.78% | 2.8만 |
|---|
| 2026.09.16 | ₩32,758 | ₩32,878 | ₩32,530 | ₩32,637 | -0.37% | 5.6만 |
|---|
| 2026.09.15 | ₩32,851 | ₩32,905 | ₩32,720 | ₩32,744 | -0.33% | 4.3만 |
|---|
| 2026.09.14 | ₩32,771 | ₩32,911 | ₩32,771 | ₩32,824 | +0.16% | 2.4만 |
|---|
| 2026.09.11 | ₩32,918 | ₩32,946 | ₩32,838 | ₩32,931 | +0.04% | 2.9만 |
|---|
| 2026.09.10 | ₩32,918 | ₩32,918 | ₩32,701 | ₩32,771 | -0.45% | 4.3만 |
|---|
| 2026.09.09 | ₩33,038 | ₩33,145 | ₩32,905 | ₩32,905 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩33,252 | ₩33,252 | ₩33,052 | ₩33,172 | -0.24% | 3.2만 |
|---|
| 2026.09.04 | ₩33,105 | ₩33,119 | ₩33,038 | ₩33,119 | +0.04% | 2.4만 |
|---|
| 2026.09.03 | ₩33,025 | ₩33,226 | ₩32,925 | ₩33,092 | +0.20% | 2.4만 |
|---|
| 2026.09.02 | ₩32,811 | ₩32,972 | ₩32,811 | ₩32,945 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩33,038 | ₩33,038 | ₩32,771 | ₩32,784 | -0.77% | 4만 |
|---|
| 2026.08.31 | ₩33,038 | ₩33,052 | ₩32,791 | ₩33,012 | -0.08% | 6.6만 |
|---|
| 2026.08.28 | ₩33,199 | ₩33,252 | ₩33,025 | ₩33,038 | -0.48% | 6.6만 |
|---|
| 2026.08.27 | ₩32,918 | ₩33,226 | ₩32,905 | ₩33,226 | +0.93% | 6.8만 |
|---|
| 2026.08.26 | ₩32,945 | ₩33,052 | ₩32,824 | ₩32,945 | 0.00% | 4만 |
|---|
| 2026.08.25 | ₩33,440 | ₩33,440 | ₩33,239 | ₩33,373 | -0.20% | 5.7만 |
|---|
| 2026.08.24 | ₩33,386 | ₩33,440 | ₩33,212 | ₩33,306 | -0.24% | 13.6만 |
|---|
| 2026.08.21 | ₩33,306 | ₩33,520 | ₩33,252 | ₩33,426 | +0.36% | 7.6만 |
|---|
| 2026.08.20 | ₩33,319 | ₩33,359 | ₩33,186 | ₩33,226 | -0.28% | 3.4만 |
|---|
| 2026.08.19 | ₩33,266 | ₩33,440 | ₩33,266 | ₩33,426 | +0.48% | 4.2만 |
|---|
| 2026.08.18 | ₩33,386 | ₩33,400 | ₩33,192 | ₩33,333 | -0.16% | 4만 |
|---|
| 2026.08.17 | ₩33,547 | ₩33,547 | ₩33,426 | ₩33,453 | -0.28% | 4.1만 |
|---|
| 2026.08.14 | ₩33,306 | ₩33,574 | ₩33,299 | ₩33,507 | +0.60% | 6.3만 |
|---|
| 2026.08.13 | ₩33,440 | ₩33,519 | ₩33,306 | ₩33,480 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩33,386 | ₩33,426 | ₩33,252 | ₩33,413 | +0.08% | 2.2만 |
|---|
| 2026.08.11 | ₩33,212 | ₩33,306 | ₩33,206 | ₩33,239 | +0.08% | 3.4만 |
|---|
| 2026.08.10 | ₩33,293 | ₩33,306 | ₩33,199 | ₩33,199 | -0.28% | 4.1만 |
|---|
| 2026.08.07 | ₩33,079 | ₩33,306 | ₩33,025 | ₩33,255 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩33,145 | ₩33,145 | ₩32,911 | ₩33,012 | -0.40% | 2.2만 |
|---|
| 2026.08.05 | ₩33,145 | ₩33,440 | ₩33,053 | ₩33,081 | -0.19% | 5만 |
|---|
| 2026.08.04 | ₩32,771 | ₩33,373 | ₩32,744 | ₩33,315 | +1.66% | 7.3만 |
|---|
| 2026.08.03 | ₩32,584 | ₩32,878 | ₩32,544 | ₩32,744 | +0.49% | 5.7만 |
|---|
| 2026.07.31 | ₩32,637 | ₩32,637 | ₩32,289 | ₩32,503 | -0.41% | 7.7만 |
|---|
| 2026.07.30 | ₩32,303 | ₩32,490 | ₩32,209 | ₩32,437 | +0.41% | 5.5만 |
|---|
| 2026.07.29 | ₩32,236 | ₩32,356 | ₩31,948 | ₩32,116 | -0.37% | 9.6만 |
|---|
| 2026.07.28 | ₩32,396 | ₩32,651 | ₩32,263 | ₩32,276 | -0.37% | 5.9만 |
|---|
| 2026.07.27 | ₩33,038 | ₩33,038 | ₩32,731 | ₩32,905 | -0.40% | 9.5만 |
|---|
| 2026.07.24 | ₩32,958 | ₩33,065 | ₩32,838 | ₩32,851 | -0.32% | 12.2만 |
|---|
| 2026.07.23 | ₩33,012 | ₩33,079 | ₩32,811 | ₩32,931 | -0.24% | 9.1만 |
|---|
| 2026.07.22 | ₩33,359 | ₩33,359 | ₩33,092 | ₩33,226 | -0.40% | 4.8만 |
|---|
| 2026.07.21 | ₩32,905 | ₩33,373 | ₩32,905 | ₩33,359 | +1.38% | 3.5만 |
|---|
| 2026.07.20 | ₩33,266 | ₩33,266 | ₩32,970 | ₩33,012 | -0.76% | 5.2만 |
|---|
| 2026.07.17 | ₩32,972 | ₩33,052 | ₩32,811 | ₩32,891 | -0.24% | 4.5만 |
|---|
| 2026.07.16 | ₩33,319 | ₩33,319 | ₩33,092 | ₩33,132 | -0.56% | 3.9만 |
|---|
| 2026.07.15 | ₩33,186 | ₩33,353 | ₩33,172 | ₩33,306 | +0.36% | 6만 |
|---|
| 2026.07.14 | ₩33,279 | ₩33,400 | ₩33,136 | ₩33,306 | +0.08% | 5.6만 |
|---|
| 2026.07.13 | ₩33,105 | ₩33,178 | ₩33,045 | ₩33,052 | -0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩33,199 | ₩33,333 | ₩32,985 | ₩33,038 | -0.48% | 8.4만 |
|---|
| 2026.07.09 | ₩33,266 | ₩33,279 | ₩33,025 | ₩33,239 | -0.08% | 5.3만 |
|---|
| 2026.07.08 | ₩33,052 | ₩33,052 | ₩32,831 | ₩32,950 | -0.31% | 5.6만 |
|---|
| 2026.07.07 | ₩33,119 | ₩33,346 | ₩32,972 | ₩33,012 | -0.32% | 3.7만 |
|---|
| 2026.07.06 | ₩32,931 | ₩33,199 | ₩32,931 | ₩33,145 | +0.65% | 2.8만 |
|---|
| 2026.07.02 | ₩33,172 | ₩33,172 | ₩32,811 | ₩32,918 | -0.77% | 4.5만 |
|---|
| 2026.07.01 | ₩33,092 | ₩33,105 | ₩32,918 | ₩33,065 | -0.08% | 3.2만 |
|---|
| 2026.06.30 | ₩33,132 | ₩33,172 | ₩32,838 | ₩33,145 | +0.04% | 5.3만 |
|---|
| 2026.06.29 | ₩32,945 | ₩33,038 | ₩32,437 | ₩33,025 | +0.24% | 3.4만 |
|---|
| 2026.06.26 | ₩32,597 | ₩32,717 | ₩32,437 | ₩32,437 | -0.49% | 5.8만 |
|---|
| 2026.06.25 | ₩32,931 | ₩32,931 | ₩32,677 | ₩32,717 | -0.65% | 4.5만 |
|---|
| 2026.06.24 | ₩33,199 | ₩33,319 | ₩32,972 | ₩33,065 | -0.40% | 5.7만 |
|---|
| 2026.06.23 | ₩33,119 | ₩33,212 | ₩33,025 | ₩33,105 | -0.04% | 2.9만 |
|---|
| 2026.06.22 | ₩33,132 | ₩33,426 | ₩33,132 | ₩33,319 | +0.57% | 2.8만 |
|---|
| 2026.06.18 | ₩33,306 | ₩33,385 | ₩33,132 | ₩33,339 | +0.10% | 4만 |
|---|
| 2026.06.17 | ₩33,239 | ₩33,239 | ₩32,931 | ₩33,012 | -0.68% | 2.3만 |
|---|
| 2026.06.16 | ₩33,105 | ₩33,159 | ₩32,998 | ₩33,065 | -0.12% | 2.5만 |
|---|
| 2026.06.15 | ₩33,212 | ₩33,239 | ₩33,038 | ₩33,199 | -0.04% | 3.7만 |
|---|
| 2026.06.12 | ₩32,677 | ₩32,958 | ₩32,677 | ₩32,958 | +0.86% | 2만 |
|---|
| 2026.06.11 | ₩32,450 | ₩32,771 | ₩32,410 | ₩32,637 | +0.58% | 8만 |
|---|
| 2026.06.10 | ₩32,370 | ₩32,637 | ₩32,370 | ₩32,437 | +0.21% | 2.7만 |
|---|
| 2026.06.09 | ₩32,931 | ₩32,945 | ₩32,356 | ₩32,651 | -0.85% | 2.4만 |
|---|
| 2026.06.08 | ₩32,637 | ₩32,878 | ₩32,570 | ₩32,691 | +0.16% | 2.6만 |
|---|
| 2026.06.05 | ₩32,998 | ₩32,998 | ₩32,437 | ₩32,490 | -1.54% | 6.3만 |
|---|
| 2026.06.04 | ₩32,771 | ₩33,186 | ₩32,771 | ₩33,159 | +1.18% | 1.8만 |
|---|
| 2026.06.03 | ₩33,186 | ₩33,186 | ₩32,798 | ₩32,911 | -0.83% | 1.6만 |
|---|
| 2026.06.02 | ₩33,132 | ₩33,132 | ₩32,838 | ₩33,045 | -0.26% | 3.1만 |
|---|
| 2026.06.01 | ₩32,891 | ₩33,092 | ₩32,812 | ₩33,052 | +0.49% | 2.3만 |
|---|
| 2026.05.29 | ₩32,972 | ₩32,998 | ₩32,744 | ₩32,929 | -0.13% | 2.3만 |
|---|
| 2026.05.28 | ₩32,771 | ₩33,038 | ₩32,771 | ₩32,972 | +0.61% | 1.3만 |
|---|
| 2026.05.27 | ₩32,878 | ₩32,878 | ₩32,677 | ₩32,798 | -0.24% | 3.7만 |
|---|
| 2026.05.26 | ₩32,891 | ₩32,925 | ₩32,731 | ₩32,849 | -0.13% | 2.2만 |
|---|
| 2026.05.22 | ₩33,239 | ₩33,239 | ₩33,079 | ₩33,132 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩32,972 | ₩33,105 | ₩32,811 | ₩32,931 | -0.12% | 3.1만 |
|---|
| 2026.05.20 | ₩32,744 | ₩33,014 | ₩32,744 | ₩33,014 | +0.83% | 1.2만 |
|---|
| 2026.05.19 | ₩32,610 | ₩32,651 | ₩32,490 | ₩32,651 | +0.12% | 1.2만 |
|---|
| 2026.05.18 | ₩32,784 | ₩32,798 | ₩32,517 | ₩32,704 | -0.24% | 1.8만 |
|---|
| 2026.05.15 | ₩32,905 | ₩32,905 | ₩32,697 | ₩32,738 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩32,945 | ₩33,199 | ₩32,905 | ₩33,051 | +0.32% | 1.7만 |
|---|
| 2026.05.13 | ₩32,985 | ₩33,051 | ₩32,798 | ₩32,965 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩32,784 | ₩32,998 | ₩32,784 | ₩32,965 | +0.55% | 1.3만 |
|---|
| 2026.05.11 | ₩33,025 | ₩33,025 | ₩32,931 | ₩33,009 | -0.05% | 1.8만 |
|---|
| 2026.05.08 | ₩32,905 | ₩33,152 | ₩32,879 | ₩33,033 | +0.39% | 2.1만 |
|---|
| 2026.05.07 | ₩32,865 | ₩32,985 | ₩32,811 | ₩32,885 | +0.06% | 4.8만 |
|---|
| 2026.05.06 | ₩33,132 | ₩33,132 | ₩32,851 | ₩32,858 | -0.83% | 9.3만 |
|---|
| 2026.05.05 | ₩33,079 | ₩33,117 | ₩32,891 | ₩33,065 | -0.04% | 2.1만 |
|---|
| 2026.05.04 | ₩32,972 | ₩32,972 | ₩32,851 | ₩32,918 | -0.16% | 8.8천 |
|---|
| 2026.05.01 | ₩33,079 | ₩33,079 | ₩32,839 | ₩32,958 | -0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩32,704 | ₩32,985 | ₩32,624 | ₩32,985 | +0.86% | 2.4만 |
|---|
| 2026.04.29 | ₩32,778 | ₩32,824 | ₩32,610 | ₩32,704 | -0.22% | 2.7만 |
|---|
| 2026.04.28 | ₩32,758 | ₩32,771 | ₩32,544 | ₩32,637 | -0.37% | 1.1만 |
|---|
| 2026.04.27 | ₩32,905 | ₩32,905 | ₩32,597 | ₩32,744 | -0.49% | 8.3천 |
|---|
| 2026.04.24 | ₩32,905 | ₩33,293 | ₩32,905 | ₩33,266 | +1.10% | 1.5만 |
|---|
| 2026.04.23 | ₩33,199 | ₩33,306 | ₩32,905 | ₩33,001 | -0.60% | 2.2만 |
|---|
| 2026.04.22 | ₩32,998 | ₩33,145 | ₩32,985 | ₩33,092 | +0.28% | 1.2만 |
|---|
| 2026.04.21 | ₩32,985 | ₩33,038 | ₩32,865 | ₩32,953 | -0.10% | 1.7만 |
|---|
| 2026.04.20 | ₩33,132 | ₩33,132 | ₩32,771 | ₩32,919 | -0.64% | 1.4만 |
|---|
| 2026.04.17 | ₩33,119 | ₩33,212 | ₩32,958 | ₩33,119 | 0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩32,878 | ₩33,038 | ₩32,704 | ₩32,997 | +0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩32,637 | ₩32,918 | ₩32,637 | ₩32,914 | +0.85% | 1만 |
|---|
| 2026.04.14 | ₩32,597 | ₩32,771 | ₩32,577 | ₩32,771 | +0.53% | 2.1만 |
|---|
| 2026.04.13 | ₩32,370 | ₩32,597 | ₩32,316 | ₩32,544 | +0.54% | 1.5만 |
|---|
| 2026.04.10 | ₩32,370 | ₩32,437 | ₩32,323 | ₩32,437 | +0.21% | 1.3만 |
|---|
| 2026.04.09 | ₩32,089 | ₩32,309 | ₩32,062 | ₩32,295 | +0.64% | 1.5만 |
|---|
| 2026.04.08 | ₩32,356 | ₩32,356 | ₩32,009 | ₩32,169 | -0.58% | 1.9만 |
|---|
| 2026.04.07 | ₩31,848 | ₩32,022 | ₩31,789 | ₩32,022 | +0.55% | 2.8만 |
|---|
| 2026.04.06 | ₩31,567 | ₩32,011 | ₩31,567 | ₩31,982 | +1.31% | 3.3만 |
|---|
| 2026.04.02 | ₩31,487 | ₩31,754 | ₩31,487 | ₩31,714 | +0.72% | 2.8만 |
|---|
| 2026.04.01 | ₩31,634 | ₩31,728 | ₩31,594 | ₩31,626 | -0.03% | 1.2만 |
|---|
| 2026.03.31 | ₩31,527 | ₩31,527 | ₩31,391 | ₩31,514 | -0.04% | 2.2만 |
|---|
| 2026.03.30 | ₩31,661 | ₩31,661 | ₩31,300 | ₩31,300 | -1.14% | 1.6만 |
|---|
| 2026.03.27 | ₩31,353 | ₩31,567 | ₩31,353 | ₩31,540 | +0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩31,741 | ₩31,741 | ₩31,487 | ₩31,527 | -0.67% | 7.2만 |
|---|
| 2026.03.25 | ₩32,316 | ₩32,437 | ₩32,192 | ₩32,243 | -0.23% | 1.6만 |
|---|
| 2026.03.24 | ₩32,122 | ₩32,289 | ₩32,035 | ₩32,276 | +0.48% | 8만 |
|---|
| 2026.03.23 | ₩32,209 | ₩32,396 | ₩31,835 | ₩32,149 | -0.19% | 1.1만 |
|---|
| 2026.03.20 | ₩32,156 | ₩32,263 | ₩32,062 | ₩32,122 | -0.10% | 5.4만 |
|---|
| 2026.03.19 | ₩32,396 | ₩32,423 | ₩32,150 | ₩32,323 | -0.23% | 1.3만 |
|---|
| 2026.03.18 | ₩32,731 | ₩32,771 | ₩32,485 | ₩32,530 | -0.61% | 1.1만 |
|---|
| 2026.03.17 | ₩32,530 | ₩32,717 | ₩32,530 | ₩32,664 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩32,483 | ₩32,597 | ₩32,383 | ₩32,497 | +0.04% | 6.9천 |
|---|
| 2026.03.13 | ₩32,410 | ₩32,490 | ₩32,249 | ₩32,295 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩32,544 | ₩32,544 | ₩32,343 | ₩32,362 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩32,704 | ₩32,851 | ₩32,677 | ₩32,677 | -0.08% | 7.9만 |
|---|
| 2026.03.10 | ₩32,905 | ₩32,905 | ₩32,503 | ₩32,731 | -0.53% | 1.4만 |
|---|
| 2026.03.09 | ₩32,570 | ₩32,915 | ₩32,478 | ₩32,865 | +0.90% | 3만 |
|---|
| 2026.03.06 | ₩32,691 | ₩32,731 | ₩32,289 | ₩32,570 | -0.37% | 7만 |
|---|
| 2026.03.05 | ₩32,972 | ₩33,105 | ₩32,865 | ₩33,025 | +0.16% | 3.9만 |
|---|
| 2026.03.04 | ₩33,172 | ₩33,172 | ₩32,644 | ₩32,931 | -0.73% | 32.6만 |
|---|
| 2026.03.03 | ₩33,333 | ₩33,333 | ₩32,931 | ₩33,092 | -0.72% | 7.1만 |
|---|
| 2026.03.02 | ₩32,945 | ₩33,318 | ₩32,918 | ₩33,295 | +1.06% | 2.1만 |
|---|
| 2026.02.27 | ₩33,279 | ₩33,279 | ₩33,132 | ₩33,160 | -0.36% | 3.8만 |
|---|
| 2026.02.26 | ₩33,507 | ₩33,507 | ₩33,279 | ₩33,373 | -0.40% | 2.6만 |
|---|
| 2026.02.25 | ₩33,199 | ₩33,426 | ₩33,199 | ₩33,382 | +0.55% | 5.3만 |
|---|
| 2026.02.24 | ₩33,052 | ₩33,333 | ₩32,905 | ₩33,252 | +0.61% | 1.8만 |
|---|
| 2026.02.23 | ₩33,627 | ₩33,667 | ₩33,507 | ₩33,574 | -0.16% | 2만 |
|---|
| 2026.02.20 | ₩33,493 | ₩33,694 | ₩33,400 | ₩33,694 | +0.60% | 2.1만 |
|---|
| 2026.02.19 | ₩33,507 | ₩33,654 | ₩33,386 | ₩33,634 | +0.38% | 1.2만 |
|---|
| 2026.02.18 | ₩33,513 | ₩33,707 | ₩33,513 | ₩33,654 | +0.42% | 1.9만 |
|---|
| 2026.02.17 | ₩33,279 | ₩33,614 | ₩33,105 | ₩33,580 | +0.90% | 3.9만 |
|---|
| 2026.02.13 | ₩33,507 | ₩33,627 | ₩33,440 | ₩33,547 | +0.12% | 2.9만 |
|---|
| 2026.02.12 | ₩33,788 | ₩33,801 | ₩33,467 | ₩33,507 | -0.83% | 2만 |
|---|
| 2026.02.11 | ₩33,948 | ₩33,948 | ₩33,694 | ₩33,781 | -0.49% | 6.7천 |
|---|
| 2026.02.10 | ₩33,747 | ₩33,895 | ₩33,734 | ₩33,755 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩33,600 | ₩33,854 | ₩33,600 | ₩33,654 | +0.16% | 2.4만 |
|---|
| 2026.02.06 | ₩33,453 | ₩33,640 | ₩33,346 | ₩33,640 | +0.56% | 5.8만 |
|---|
| 2026.02.05 | ₩33,426 | ₩33,533 | ₩32,865 | ₩33,052 | -1.12% | 14.1만 |
|---|
| 2026.02.04 | ₩33,881 | ₩33,881 | ₩33,440 | ₩33,574 | -0.91% | 4만 |
|---|
| 2026.02.03 | ₩33,975 | ₩33,975 | ₩33,788 | ₩33,975 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩33,801 | ₩33,988 | ₩33,801 | ₩33,935 | +0.40% | 2만 |
|---|
| 2026.01.30 | ₩33,667 | ₩33,908 | ₩33,667 | ₩33,734 | +0.20% | 4.4만 |
|---|
| 2026.01.29 | ₩33,975 | ₩34,042 | ₩33,547 | ₩33,908 | -0.20% | 5.4만 |
|---|
| 2026.01.28 | ₩34,109 | ₩34,109 | ₩33,921 | ₩34,002 | -0.31% | 3.9만 |
|---|
| 2026.01.27 | ₩34,149 | ₩34,149 | ₩34,028 | ₩34,042 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩34,122 | ₩34,430 | ₩34,122 | ₩34,339 | +0.64% | 3.9만 |
|---|
| 2026.01.23 | ₩34,202 | ₩34,550 | ₩34,109 | ₩34,470 | +0.78% | 2.7만 |
|---|
| 2026.01.22 | ₩34,028 | ₩34,282 | ₩34,028 | ₩34,256 | +0.67% | 3.1만 |
|---|
| 2026.01.21 | ₩34,109 | ₩34,135 | ₩33,520 | ₩34,055 | -0.16% | 41.4만 |
|---|
| 2026.01.20 | ₩34,269 | ₩34,269 | ₩33,828 | ₩34,068 | -0.59% | 6.3만 |
|---|
| 2026.01.16 | ₩34,644 | ₩34,644 | ₩34,256 | ₩34,296 | -1.00% | 1.7만 |
|---|
| 2026.01.15 | ₩34,470 | ₩34,470 | ₩34,202 | ₩34,349 | -0.35% | 2.3만 |
|---|
| 2026.01.14 | ₩34,363 | ₩34,517 | ₩34,216 | ₩34,216 | -0.43% | 2.9만 |
|---|
| 2026.01.13 | ₩34,336 | ₩34,550 | ₩34,277 | ₩34,282 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩34,403 | ₩34,470 | ₩34,282 | ₩34,336 | -0.19% | 1.8만 |
|---|
| 2026.01.09 | ₩34,166 | ₩34,256 | ₩34,068 | ₩34,216 | +0.14% | 1.2만 |
|---|
| 2026.01.08 | ₩34,282 | ₩34,302 | ₩34,095 | ₩34,269 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩34,363 | ₩34,403 | ₩34,070 | ₩34,175 | -0.54% | 2만 |
|---|
| 2026.01.06 | ₩34,189 | ₩34,242 | ₩33,908 | ₩34,242 | +0.16% | 2.8만 |
|---|
| 2026.01.05 | ₩34,082 | ₩34,082 | ₩33,933 | ₩34,055 | -0.08% | 1.5만 |
|---|
| 2026.01.02 | ₩34,055 | ₩34,055 | ₩33,841 | ₩33,895 | -0.47% | 1.6만 |
|---|
| 2025.12.31 | ₩34,082 | ₩34,122 | ₩33,868 | ₩33,935 | -0.43% | 3만 |
|---|
| 2025.12.30 | ₩34,175 | ₩34,175 | ₩33,949 | ₩33,961 | -0.63% | 2.2만 |
|---|
| 2025.12.29 | ₩34,175 | ₩34,229 | ₩33,948 | ₩34,095 | -0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩34,229 | ₩34,229 | ₩33,988 | ₩34,149 | -0.23% | 1.6만 |
|---|
| 2025.12.24 | ₩33,908 | ₩34,256 | ₩33,908 | ₩34,122 | +0.63% | 1.6만 |
|---|
| 2025.12.23 | ₩34,082 | ₩34,082 | ₩33,761 | ₩33,921 | -0.47% | 7.8만 |
|---|
| 2025.12.22 | ₩36,048 | ₩36,102 | ₩35,941 | ₩36,021 | -0.07% | 2.3만 |
|---|
| 2025.12.19 | ₩35,647 | ₩35,861 | ₩35,647 | ₩35,861 | +0.60% | 2.4만 |
|---|
| 2025.12.18 | ₩35,687 | ₩35,821 | ₩35,607 | ₩35,607 | -0.22% | 2.9만 |
|---|
| 2025.12.17 | ₩35,861 | ₩35,954 | ₩35,446 | ₩35,446 | -1.16% | 2.2만 |
|---|
| 2025.12.16 | ₩35,740 | ₩35,847 | ₩35,647 | ₩35,767 | +0.07% | 5.5만 |
|---|
| 2025.12.15 | ₩36,061 | ₩36,061 | ₩35,633 | ₩35,687 | -1.04% | 8천 |
|---|
| 2025.12.12 | ₩36,744 | ₩36,744 | ₩35,633 | ₩35,754 | -2.69% | 1.9만 |
|---|
| 2025.12.11 | ₩35,914 | ₩36,021 | ₩35,714 | ₩36,021 | +0.30% | 2.7만 |
|---|
| 2025.12.10 | ₩35,847 | ₩35,914 | ₩35,680 | ₩35,807 | -0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩35,807 | ₩35,821 | ₩35,607 | ₩35,620 | -0.52% | 1.5만 |
|---|
| 2025.12.08 | ₩35,928 | ₩35,941 | ₩35,647 | ₩35,647 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩35,821 | ₩35,847 | ₩35,647 | ₩35,807 | -0.04% | 2.3만 |
|---|
| 2025.12.04 | ₩35,767 | ₩35,781 | ₩35,593 | ₩35,781 | +0.04% | 3만 |
|---|
| 2025.12.03 | ₩35,607 | ₩35,767 | ₩35,553 | ₩35,687 | +0.23% | 1.2만 |
|---|
| 2025.12.02 | ₩35,406 | ₩35,714 | ₩35,406 | ₩35,513 | +0.30% | 1.7만 |
|---|
| 2025.12.01 | ₩35,312 | ₩35,593 | ₩35,312 | ₩35,460 | +0.42% | 1.1만 |
|---|
| 2025.11.28 | ₩35,353 | ₩35,714 | ₩35,312 | ₩35,486 | +0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩35,085 | ₩35,593 | ₩35,085 | ₩35,460 | +1.07% | 1.4만 |
|---|
| 2025.11.25 | ₩35,031 | ₩35,172 | ₩34,892 | ₩35,031 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩34,844 | ₩34,887 | ₩34,323 | ₩34,847 | +0.01% | 1.5만 |
|---|
| 2025.11.21 | ₩34,456 | ₩34,831 | ₩34,256 | ₩34,831 | +1.09% | 2.4만 |
|---|
| 2025.11.20 | ₩35,433 | ₩35,473 | ₩34,714 | ₩34,777 | -1.85% | 3.2만 |
|---|
| 2025.11.19 | ₩35,245 | ₩35,419 | ₩34,871 | ₩35,045 | -0.57% | 2.4만 |
|---|
| 2025.11.18 | ₩35,460 | ₩35,460 | ₩35,068 | ₩35,260 | -0.56% | 1.5만 |
|---|
| 2025.11.17 | ₩35,460 | ₩35,460 | ₩35,045 | ₩35,165 | -0.83% | 2.9만 |
|---|
| 2025.11.14 | ₩35,219 | ₩35,426 | ₩35,192 | ₩35,303 | +0.24% | 1.3만 |
|---|
| 2025.11.13 | ₩35,794 | ₩35,794 | ₩35,312 | ₩35,312 | -1.35% | 2.8만 |
|---|
| 2025.11.12 | ₩35,714 | ₩35,874 | ₩35,580 | ₩35,754 | +0.11% | 3만 |
|---|
| 2025.11.11 | ₩35,486 | ₩35,787 | ₩35,486 | ₩35,593 | +0.30% | 6.8천 |
|---|
| 2025.11.10 | ₩35,553 | ₩35,847 | ₩35,553 | ₩35,847 | +0.83% | 9.4천 |
|---|
| 2025.11.07 | ₩35,098 | ₩35,446 | ₩34,950 | ₩35,366 | +0.76% | 5.9만 |
|---|
| 2025.11.06 | ₩35,714 | ₩35,754 | ₩35,245 | ₩35,359 | -0.99% | 5.8만 |
|---|
| 2025.11.05 | ₩35,419 | ₩35,834 | ₩35,393 | ₩35,671 | +0.71% | 5.1만 |
|---|
| 2025.11.04 | ₩35,567 | ₩35,633 | ₩35,419 | ₩35,419 | -0.41% | 2.4만 |
|---|
| 2025.11.03 | ₩35,847 | ₩35,847 | ₩35,754 | ₩35,754 | -0.26% | 1.6만 |
|---|
| 2025.10.31 | ₩35,874 | ₩35,888 | ₩35,714 | ₩35,847 | -0.07% | 16.4만 |
|---|
| 2025.10.30 | ₩35,821 | ₩35,867 | ₩35,580 | ₩35,700 | -0.34% | 5.4만 |
|---|
| 2025.10.29 | ₩35,874 | ₩35,941 | ₩35,687 | ₩35,740 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,593 | ₩35,968 | ₩35,473 | ₩35,794 | +0.56% | 2.7만 |
|---|
| 2025.10.27 | ₩36,583 | ₩36,583 | ₩36,182 | ₩36,396 | -0.51% | 4.8만 |
|---|
| 2025.10.24 | ₩36,102 | ₩36,396 | ₩36,045 | ₩36,316 | +0.59% | 3.3만 |
|---|
| 2025.10.23 | ₩35,901 | ₩36,209 | ₩35,889 | ₩36,102 | +0.56% | 1.2만 |
|---|
| 2025.10.22 | ₩35,936 | ₩36,088 | ₩35,867 | ₩35,874 | -0.17% | 2.4만 |
|---|
| 2025.10.21 | ₩35,854 | ₩36,102 | ₩35,727 | ₩35,995 | +0.39% | 3만 |
|---|
| 2025.10.20 | ₩35,928 | ₩36,188 | ₩35,918 | ₩36,102 | +0.48% | 2.1만 |
|---|
| 2025.10.17 | ₩36,409 | ₩36,409 | ₩35,674 | ₩35,834 | -1.58% | 2.1만 |
|---|
| 2025.10.16 | ₩35,981 | ₩35,995 | ₩35,593 | ₩35,593 | -1.08% | 6.6천 |
|---|
| 2025.10.15 | ₩35,855 | ₩36,128 | ₩35,740 | ₩35,874 | +0.05% | 2.3만 |
|---|
| 2025.10.14 | ₩35,633 | ₩36,048 | ₩35,633 | ₩35,781 | +0.41% | 2.7만 |
|---|
| 2025.10.13 | ₩35,981 | ₩35,981 | ₩35,649 | ₩35,901 | -0.22% | 1.4만 |
|---|
| 2025.10.10 | ₩35,968 | ₩35,981 | ₩35,513 | ₩35,513 | -1.26% | 1.9만 |
|---|