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 | ₩32,390 | ₩32,403 | ₩32,310 | ₩32,377 | -0.04% | 3.1만 |
| 2026.10.08 | ₩32,310 | ₩32,350 | ₩32,256 | ₩32,283 | -0.08% | 5.6만 |
| 2026.10.07 | ₩32,537 | ₩32,537 | ₩32,296 | ₩32,323 | -0.66% | 3.2만 |
| 2026.10.06 | ₩32,577 | ₩32,618 | ₩32,516 | ₩32,516 | -0.19% | 4만 |
| 2026.10.05 | ₩32,443 | ₩32,604 | ₩32,350 | ₩32,564 | +0.37% | 3.8만 |
| 2026.10.02 | ₩32,470 | ₩32,524 | ₩32,378 | ₩32,497 | +0.08% | 4만 |
| 2026.10.01 | ₩32,269 | ₩32,403 | ₩32,177 | ₩32,336 | +0.21% | 4.4만 |
| 2026.09.30 | ₩32,243 | ₩32,443 | ₩32,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,269 |
| +0.08% |
| 4.7만 |
| 2026.09.29 | ₩32,269 | ₩32,316 | ₩32,176 | ₩32,189 | -0.25% | 66.7만 |
|---|
| 2026.09.28 | ₩32,430 | ₩32,430 | ₩32,269 | ₩32,336 | -0.29% | 4.8만 |
|---|
| 2026.09.25 | ₩32,470 | ₩32,524 | ₩32,403 | ₩32,403 | -0.21% | 4.9만 |
|---|
| 2026.09.24 | ₩32,805 | ₩32,899 | ₩32,725 | ₩32,805 | 0.00% | 5.1만 |
|---|
| 2026.09.23 | ₩33,033 | ₩33,059 | ₩32,805 | ₩32,805 | -0.69% | 5.2만 |
|---|
| 2026.09.22 | ₩33,046 | ₩33,120 | ₩33,019 | ₩33,046 | 0.00% | 4.3만 |
|---|
| 2026.09.21 | ₩32,966 | ₩33,220 | ₩32,966 | ₩33,100 | +0.41% | 9.4만 |
|---|
| 2026.09.18 | ₩32,899 | ₩32,992 | ₩32,838 | ₩32,952 | +0.16% | 6.2만 |
|---|
| 2026.09.17 | ₩32,738 | ₩33,006 | ₩32,738 | ₩32,992 | +0.78% | 2.8만 |
|---|
| 2026.09.16 | ₩32,792 | ₩32,912 | ₩32,564 | ₩32,671 | -0.37% | 5.6만 |
|---|
| 2026.09.15 | ₩32,885 | ₩32,939 | ₩32,754 | ₩32,778 | -0.33% | 4.3만 |
|---|
| 2026.09.14 | ₩32,805 | ₩32,946 | ₩32,805 | ₩32,859 | +0.16% | 2.4만 |
|---|
| 2026.09.11 | ₩32,952 | ₩32,980 | ₩32,872 | ₩32,966 | +0.04% | 2.9만 |
|---|
| 2026.09.10 | ₩32,952 | ₩32,952 | ₩32,735 | ₩32,805 | -0.45% | 4.3만 |
|---|
| 2026.09.09 | ₩33,073 | ₩33,180 | ₩32,939 | ₩32,939 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩33,287 | ₩33,287 | ₩33,086 | ₩33,207 | -0.24% | 3.2만 |
|---|
| 2026.09.04 | ₩33,140 | ₩33,153 | ₩33,073 | ₩33,153 | +0.04% | 2.4만 |
|---|
| 2026.09.03 | ₩33,059 | ₩33,260 | ₩32,959 | ₩33,126 | +0.20% | 2.4만 |
|---|
| 2026.09.02 | ₩32,845 | ₩33,006 | ₩32,845 | ₩32,979 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩33,073 | ₩33,073 | ₩32,805 | ₩32,818 | -0.77% | 4만 |
|---|
| 2026.08.31 | ₩33,073 | ₩33,086 | ₩32,825 | ₩33,046 | -0.08% | 6.6만 |
|---|
| 2026.08.28 | ₩33,233 | ₩33,287 | ₩33,059 | ₩33,073 | -0.48% | 6.6만 |
|---|
| 2026.08.27 | ₩32,952 | ₩33,260 | ₩32,939 | ₩33,260 | +0.93% | 6.8만 |
|---|
| 2026.08.26 | ₩32,979 | ₩33,086 | ₩32,859 | ₩32,979 | 0.00% | 4만 |
|---|
| 2026.08.25 | ₩33,475 | ₩33,475 | ₩33,274 | ₩33,408 | -0.20% | 5.7만 |
|---|
| 2026.08.24 | ₩33,421 | ₩33,475 | ₩33,247 | ₩33,341 | -0.24% | 13.6만 |
|---|
| 2026.08.21 | ₩33,341 | ₩33,555 | ₩33,287 | ₩33,461 | +0.36% | 7.6만 |
|---|
| 2026.08.20 | ₩33,354 | ₩33,394 | ₩33,220 | ₩33,260 | -0.28% | 3.4만 |
|---|
| 2026.08.19 | ₩33,300 | ₩33,475 | ₩33,300 | ₩33,461 | +0.48% | 4.2만 |
|---|
| 2026.08.18 | ₩33,421 | ₩33,434 | ₩33,227 | ₩33,367 | -0.16% | 4만 |
|---|
| 2026.08.17 | ₩33,582 | ₩33,582 | ₩33,461 | ₩33,488 | -0.28% | 4.1만 |
|---|
| 2026.08.14 | ₩33,341 | ₩33,608 | ₩33,334 | ₩33,541 | +0.60% | 6.3만 |
|---|
| 2026.08.13 | ₩33,475 | ₩33,553 | ₩33,341 | ₩33,515 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩33,421 | ₩33,461 | ₩33,287 | ₩33,448 | +0.08% | 2.2만 |
|---|
| 2026.08.11 | ₩33,247 | ₩33,341 | ₩33,240 | ₩33,274 | +0.08% | 3.4만 |
|---|
| 2026.08.10 | ₩33,327 | ₩33,341 | ₩33,233 | ₩33,233 | -0.28% | 4.1만 |
|---|
| 2026.08.07 | ₩33,113 | ₩33,341 | ₩33,059 | ₩33,290 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩33,180 | ₩33,180 | ₩32,946 | ₩33,046 | -0.40% | 2.2만 |
|---|
| 2026.08.05 | ₩33,180 | ₩33,475 | ₩33,088 | ₩33,116 | -0.19% | 5만 |
|---|
| 2026.08.04 | ₩32,805 | ₩33,408 | ₩32,778 | ₩33,350 | +1.66% | 7.3만 |
|---|
| 2026.08.03 | ₩32,618 | ₩32,912 | ₩32,577 | ₩32,778 | +0.49% | 5.7만 |
|---|
| 2026.07.31 | ₩32,671 | ₩32,671 | ₩32,323 | ₩32,537 | -0.41% | 7.7만 |
|---|
| 2026.07.30 | ₩32,336 | ₩32,524 | ₩32,243 | ₩32,470 | +0.41% | 5.5만 |
|---|
| 2026.07.29 | ₩32,269 | ₩32,390 | ₩31,982 | ₩32,149 | -0.37% | 9.6만 |
|---|
| 2026.07.28 | ₩32,430 | ₩32,685 | ₩32,296 | ₩32,310 | -0.37% | 5.9만 |
|---|
| 2026.07.27 | ₩33,073 | ₩33,073 | ₩32,765 | ₩32,939 | -0.40% | 9.5만 |
|---|
| 2026.07.24 | ₩32,992 | ₩33,100 | ₩32,872 | ₩32,885 | -0.32% | 12.2만 |
|---|
| 2026.07.23 | ₩33,046 | ₩33,113 | ₩32,845 | ₩32,966 | -0.24% | 9.1만 |
|---|
| 2026.07.22 | ₩33,394 | ₩33,394 | ₩33,126 | ₩33,260 | -0.40% | 4.8만 |
|---|
| 2026.07.21 | ₩32,939 | ₩33,408 | ₩32,939 | ₩33,394 | +1.38% | 3.5만 |
|---|
| 2026.07.20 | ₩33,300 | ₩33,300 | ₩33,005 | ₩33,046 | -0.76% | 5.2만 |
|---|
| 2026.07.17 | ₩33,006 | ₩33,086 | ₩32,845 | ₩32,926 | -0.24% | 4.5만 |
|---|
| 2026.07.16 | ₩33,354 | ₩33,354 | ₩33,126 | ₩33,167 | -0.56% | 3.9만 |
|---|
| 2026.07.15 | ₩33,220 | ₩33,387 | ₩33,207 | ₩33,341 | +0.36% | 6만 |
|---|
| 2026.07.14 | ₩33,314 | ₩33,434 | ₩33,171 | ₩33,341 | +0.08% | 5.6만 |
|---|
| 2026.07.13 | ₩33,140 | ₩33,212 | ₩33,080 | ₩33,086 | -0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩33,233 | ₩33,367 | ₩33,019 | ₩33,073 | -0.48% | 8.4만 |
|---|
| 2026.07.09 | ₩33,300 | ₩33,314 | ₩33,059 | ₩33,274 | -0.08% | 5.3만 |
|---|
| 2026.07.08 | ₩33,086 | ₩33,086 | ₩32,865 | ₩32,984 | -0.31% | 5.6만 |
|---|
| 2026.07.07 | ₩33,153 | ₩33,381 | ₩33,006 | ₩33,046 | -0.32% | 3.7만 |
|---|
| 2026.07.06 | ₩32,966 | ₩33,233 | ₩32,966 | ₩33,180 | +0.65% | 2.8만 |
|---|
| 2026.07.02 | ₩33,207 | ₩33,207 | ₩32,845 | ₩32,952 | -0.77% | 4.5만 |
|---|
| 2026.07.01 | ₩33,126 | ₩33,140 | ₩32,952 | ₩33,100 | -0.08% | 3.2만 |
|---|
| 2026.06.30 | ₩33,167 | ₩33,207 | ₩32,872 | ₩33,180 | +0.04% | 5.3만 |
|---|
| 2026.06.29 | ₩32,979 | ₩33,073 | ₩32,470 | ₩33,059 | +0.24% | 3.4만 |
|---|
| 2026.06.26 | ₩32,631 | ₩32,751 | ₩32,470 | ₩32,470 | -0.49% | 5.8만 |
|---|
| 2026.06.25 | ₩32,966 | ₩32,966 | ₩32,711 | ₩32,751 | -0.65% | 4.5만 |
|---|
| 2026.06.24 | ₩33,233 | ₩33,354 | ₩33,006 | ₩33,100 | -0.40% | 5.7만 |
|---|
| 2026.06.23 | ₩33,153 | ₩33,247 | ₩33,059 | ₩33,140 | -0.04% | 2.9만 |
|---|
| 2026.06.22 | ₩33,167 | ₩33,461 | ₩33,167 | ₩33,354 | +0.57% | 2.8만 |
|---|
| 2026.06.18 | ₩33,341 | ₩33,420 | ₩33,167 | ₩33,374 | +0.10% | 4만 |
|---|
| 2026.06.17 | ₩33,274 | ₩33,274 | ₩32,966 | ₩33,046 | -0.68% | 2.3만 |
|---|
| 2026.06.16 | ₩33,140 | ₩33,193 | ₩33,033 | ₩33,100 | -0.12% | 2.5만 |
|---|
| 2026.06.15 | ₩33,247 | ₩33,274 | ₩33,073 | ₩33,233 | -0.04% | 3.7만 |
|---|
| 2026.06.12 | ₩32,711 | ₩32,992 | ₩32,711 | ₩32,992 | +0.86% | 2만 |
|---|
| 2026.06.11 | ₩32,484 | ₩32,805 | ₩32,443 | ₩32,671 | +0.58% | 8만 |
|---|
| 2026.06.10 | ₩32,403 | ₩32,671 | ₩32,403 | ₩32,470 | +0.21% | 2.7만 |
|---|
| 2026.06.09 | ₩32,966 | ₩32,979 | ₩32,390 | ₩32,685 | -0.85% | 2.4만 |
|---|
| 2026.06.08 | ₩32,671 | ₩32,912 | ₩32,604 | ₩32,725 | +0.16% | 2.6만 |
|---|
| 2026.06.05 | ₩33,033 | ₩33,033 | ₩32,470 | ₩32,524 | -1.54% | 6.3만 |
|---|
| 2026.06.04 | ₩32,805 | ₩33,220 | ₩32,805 | ₩33,193 | +1.18% | 1.8만 |
|---|
| 2026.06.03 | ₩33,220 | ₩33,220 | ₩32,832 | ₩32,946 | -0.83% | 1.6만 |
|---|
| 2026.06.02 | ₩33,167 | ₩33,167 | ₩32,872 | ₩33,080 | -0.26% | 3.1만 |
|---|
| 2026.06.01 | ₩32,926 | ₩33,126 | ₩32,847 | ₩33,086 | +0.49% | 2.3만 |
|---|
| 2026.05.29 | ₩33,006 | ₩33,033 | ₩32,778 | ₩32,963 | -0.13% | 2.3만 |
|---|
| 2026.05.28 | ₩32,805 | ₩33,073 | ₩32,805 | ₩33,006 | +0.61% | 1.3만 |
|---|
| 2026.05.27 | ₩32,912 | ₩32,912 | ₩32,711 | ₩32,832 | -0.24% | 3.7만 |
|---|
| 2026.05.26 | ₩32,926 | ₩32,959 | ₩32,765 | ₩32,883 | -0.13% | 2.2만 |
|---|
| 2026.05.22 | ₩33,274 | ₩33,274 | ₩33,113 | ₩33,167 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩33,006 | ₩33,140 | ₩32,845 | ₩32,966 | -0.12% | 3.1만 |
|---|
| 2026.05.20 | ₩32,778 | ₩33,049 | ₩32,778 | ₩33,049 | +0.83% | 1.2만 |
|---|
| 2026.05.19 | ₩32,644 | ₩32,685 | ₩32,524 | ₩32,685 | +0.12% | 1.2만 |
|---|
| 2026.05.18 | ₩32,818 | ₩32,832 | ₩32,551 | ₩32,738 | -0.24% | 1.8만 |
|---|
| 2026.05.15 | ₩32,939 | ₩32,939 | ₩32,731 | ₩32,772 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩32,979 | ₩33,233 | ₩32,939 | ₩33,085 | +0.32% | 1.7만 |
|---|
| 2026.05.13 | ₩33,019 | ₩33,085 | ₩32,832 | ₩32,999 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩32,818 | ₩33,033 | ₩32,818 | ₩32,999 | +0.55% | 1.3만 |
|---|
| 2026.05.11 | ₩33,059 | ₩33,059 | ₩32,966 | ₩33,043 | -0.05% | 1.8만 |
|---|
| 2026.05.08 | ₩32,939 | ₩33,187 | ₩32,913 | ₩33,067 | +0.39% | 2.1만 |
|---|
| 2026.05.07 | ₩32,899 | ₩33,019 | ₩32,845 | ₩32,919 | +0.06% | 4.8만 |
|---|
| 2026.05.06 | ₩33,167 | ₩33,167 | ₩32,885 | ₩32,892 | -0.83% | 9.3만 |
|---|
| 2026.05.05 | ₩33,113 | ₩33,152 | ₩32,926 | ₩33,100 | -0.04% | 2.1만 |
|---|
| 2026.05.04 | ₩33,006 | ₩33,006 | ₩32,885 | ₩32,952 | -0.16% | 8.8천 |
|---|
| 2026.05.01 | ₩33,113 | ₩33,113 | ₩32,873 | ₩32,992 | -0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩32,738 | ₩33,019 | ₩32,658 | ₩33,019 | +0.86% | 2.4만 |
|---|
| 2026.04.29 | ₩32,812 | ₩32,859 | ₩32,644 | ₩32,738 | -0.22% | 2.7만 |
|---|
| 2026.04.28 | ₩32,792 | ₩32,805 | ₩32,577 | ₩32,671 | -0.37% | 1.1만 |
|---|
| 2026.04.27 | ₩32,939 | ₩32,939 | ₩32,631 | ₩32,778 | -0.49% | 8.3천 |
|---|
| 2026.04.24 | ₩32,939 | ₩33,327 | ₩32,939 | ₩33,300 | +1.10% | 1.5만 |
|---|
| 2026.04.23 | ₩33,233 | ₩33,341 | ₩32,939 | ₩33,035 | -0.60% | 2.2만 |
|---|
| 2026.04.22 | ₩33,033 | ₩33,180 | ₩33,019 | ₩33,126 | +0.28% | 1.2만 |
|---|
| 2026.04.21 | ₩33,019 | ₩33,073 | ₩32,899 | ₩32,987 | -0.10% | 1.7만 |
|---|
| 2026.04.20 | ₩33,167 | ₩33,167 | ₩32,805 | ₩32,954 | -0.64% | 1.4만 |
|---|
| 2026.04.17 | ₩33,153 | ₩33,247 | ₩32,992 | ₩33,153 | 0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩32,912 | ₩33,073 | ₩32,738 | ₩33,031 | +0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩32,671 | ₩32,952 | ₩32,671 | ₩32,948 | +0.85% | 1만 |
|---|
| 2026.04.14 | ₩32,631 | ₩32,805 | ₩32,611 | ₩32,805 | +0.53% | 2.1만 |
|---|
| 2026.04.13 | ₩32,403 | ₩32,631 | ₩32,350 | ₩32,577 | +0.54% | 1.5만 |
|---|
| 2026.04.10 | ₩32,403 | ₩32,470 | ₩32,356 | ₩32,470 | +0.21% | 1.3만 |
|---|
| 2026.04.09 | ₩32,122 | ₩32,343 | ₩32,095 | ₩32,328 | +0.64% | 1.5만 |
|---|
| 2026.04.08 | ₩32,390 | ₩32,390 | ₩32,042 | ₩32,202 | -0.58% | 1.9만 |
|---|
| 2026.04.07 | ₩31,881 | ₩32,055 | ₩31,822 | ₩32,055 | +0.55% | 2.8만 |
|---|
| 2026.04.06 | ₩31,600 | ₩32,044 | ₩31,600 | ₩32,015 | +1.31% | 3.3만 |
|---|
| 2026.04.02 | ₩31,520 | ₩31,787 | ₩31,520 | ₩31,747 | +0.72% | 2.8만 |
|---|
| 2026.04.01 | ₩31,667 | ₩31,761 | ₩31,627 | ₩31,659 | -0.03% | 1.2만 |
|---|
| 2026.03.31 | ₩31,560 | ₩31,560 | ₩31,423 | ₩31,546 | -0.04% | 2.2만 |
|---|
| 2026.03.30 | ₩31,694 | ₩31,694 | ₩31,332 | ₩31,332 | -1.14% | 1.6만 |
|---|
| 2026.03.27 | ₩31,386 | ₩31,600 | ₩31,386 | ₩31,573 | +0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩31,774 | ₩31,774 | ₩31,520 | ₩31,560 | -0.67% | 7.2만 |
|---|
| 2026.03.25 | ₩32,350 | ₩32,470 | ₩32,225 | ₩32,276 | -0.23% | 1.6만 |
|---|
| 2026.03.24 | ₩32,156 | ₩32,323 | ₩32,069 | ₩32,310 | +0.48% | 8만 |
|---|
| 2026.03.23 | ₩32,243 | ₩32,430 | ₩31,868 | ₩32,182 | -0.19% | 1.1만 |
|---|
| 2026.03.20 | ₩32,189 | ₩32,296 | ₩32,095 | ₩32,156 | -0.10% | 5.4만 |
|---|
| 2026.03.19 | ₩32,430 | ₩32,457 | ₩32,184 | ₩32,356 | -0.23% | 1.3만 |
|---|
| 2026.03.18 | ₩32,765 | ₩32,805 | ₩32,518 | ₩32,564 | -0.61% | 1.1만 |
|---|
| 2026.03.17 | ₩32,564 | ₩32,751 | ₩32,564 | ₩32,698 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩32,517 | ₩32,631 | ₩32,417 | ₩32,531 | +0.04% | 6.9천 |
|---|
| 2026.03.13 | ₩32,443 | ₩32,524 | ₩32,283 | ₩32,328 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩32,577 | ₩32,577 | ₩32,377 | ₩32,395 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩32,738 | ₩32,885 | ₩32,711 | ₩32,711 | -0.08% | 7.9만 |
|---|
| 2026.03.10 | ₩32,939 | ₩32,939 | ₩32,537 | ₩32,765 | -0.53% | 1.4만 |
|---|
| 2026.03.09 | ₩32,604 | ₩32,950 | ₩32,512 | ₩32,899 | +0.90% | 3만 |
|---|
| 2026.03.06 | ₩32,725 | ₩32,765 | ₩32,323 | ₩32,604 | -0.37% | 7만 |
|---|
| 2026.03.05 | ₩33,006 | ₩33,140 | ₩32,899 | ₩33,059 | +0.16% | 3.9만 |
|---|
| 2026.03.04 | ₩33,207 | ₩33,207 | ₩32,678 | ₩32,966 | -0.73% | 32.6만 |
|---|
| 2026.03.03 | ₩33,367 | ₩33,367 | ₩32,966 | ₩33,126 | -0.72% | 7.1만 |
|---|
| 2026.03.02 | ₩32,979 | ₩33,353 | ₩32,952 | ₩33,330 | +1.06% | 2.1만 |
|---|
| 2026.02.27 | ₩33,314 | ₩33,314 | ₩33,167 | ₩33,195 | -0.36% | 3.8만 |
|---|
| 2026.02.26 | ₩33,541 | ₩33,541 | ₩33,314 | ₩33,408 | -0.40% | 2.6만 |
|---|
| 2026.02.25 | ₩33,233 | ₩33,461 | ₩33,233 | ₩33,417 | +0.55% | 5.3만 |
|---|
| 2026.02.24 | ₩33,086 | ₩33,367 | ₩32,939 | ₩33,287 | +0.61% | 1.8만 |
|---|
| 2026.02.23 | ₩33,662 | ₩33,702 | ₩33,541 | ₩33,608 | -0.16% | 2만 |
|---|
| 2026.02.20 | ₩33,528 | ₩33,729 | ₩33,434 | ₩33,729 | +0.60% | 2.1만 |
|---|
| 2026.02.19 | ₩33,541 | ₩33,689 | ₩33,421 | ₩33,669 | +0.38% | 1.2만 |
|---|
| 2026.02.18 | ₩33,548 | ₩33,742 | ₩33,548 | ₩33,689 | +0.42% | 1.9만 |
|---|
| 2026.02.17 | ₩33,314 | ₩33,649 | ₩33,140 | ₩33,615 | +0.90% | 3.9만 |
|---|
| 2026.02.13 | ₩33,541 | ₩33,662 | ₩33,475 | ₩33,582 | +0.12% | 2.9만 |
|---|
| 2026.02.12 | ₩33,823 | ₩33,836 | ₩33,501 | ₩33,541 | -0.83% | 2만 |
|---|
| 2026.02.11 | ₩33,983 | ₩33,983 | ₩33,729 | ₩33,816 | -0.49% | 6.7천 |
|---|
| 2026.02.10 | ₩33,782 | ₩33,930 | ₩33,769 | ₩33,790 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩33,635 | ₩33,890 | ₩33,635 | ₩33,689 | +0.16% | 2.4만 |
|---|
| 2026.02.06 | ₩33,488 | ₩33,675 | ₩33,381 | ₩33,675 | +0.56% | 5.8만 |
|---|
| 2026.02.05 | ₩33,461 | ₩33,568 | ₩32,899 | ₩33,086 | -1.12% | 14.1만 |
|---|
| 2026.02.04 | ₩33,916 | ₩33,916 | ₩33,475 | ₩33,608 | -0.91% | 4만 |
|---|
| 2026.02.03 | ₩34,010 | ₩34,010 | ₩33,823 | ₩34,010 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩33,836 | ₩34,023 | ₩33,836 | ₩33,970 | +0.40% | 2만 |
|---|
| 2026.01.30 | ₩33,702 | ₩33,943 | ₩33,702 | ₩33,769 | +0.20% | 4.4만 |
|---|
| 2026.01.29 | ₩34,010 | ₩34,077 | ₩33,582 | ₩33,943 | -0.20% | 5.4만 |
|---|
| 2026.01.28 | ₩34,144 | ₩34,144 | ₩33,957 | ₩34,037 | -0.31% | 3.9만 |
|---|
| 2026.01.27 | ₩34,184 | ₩34,184 | ₩34,064 | ₩34,077 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩34,157 | ₩34,465 | ₩34,157 | ₩34,374 | +0.64% | 3.9만 |
|---|
| 2026.01.23 | ₩34,238 | ₩34,586 | ₩34,144 | ₩34,506 | +0.78% | 2.7만 |
|---|
| 2026.01.22 | ₩34,064 | ₩34,318 | ₩34,064 | ₩34,291 | +0.67% | 3.1만 |
|---|
| 2026.01.21 | ₩34,144 | ₩34,171 | ₩33,555 | ₩34,090 | -0.16% | 41.4만 |
|---|
| 2026.01.20 | ₩34,305 | ₩34,305 | ₩33,863 | ₩34,104 | -0.59% | 6.3만 |
|---|
| 2026.01.16 | ₩34,680 | ₩34,680 | ₩34,291 | ₩34,331 | -1.00% | 1.7만 |
|---|
| 2026.01.15 | ₩34,506 | ₩34,506 | ₩34,238 | ₩34,385 | -0.35% | 2.3만 |
|---|
| 2026.01.14 | ₩34,398 | ₩34,552 | ₩34,251 | ₩34,251 | -0.43% | 2.9만 |
|---|
| 2026.01.13 | ₩34,372 | ₩34,586 | ₩34,313 | ₩34,318 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩34,439 | ₩34,506 | ₩34,318 | ₩34,372 | -0.19% | 1.8만 |
|---|
| 2026.01.09 | ₩34,202 | ₩34,291 | ₩34,104 | ₩34,251 | +0.14% | 1.2만 |
|---|
| 2026.01.08 | ₩34,318 | ₩34,338 | ₩34,131 | ₩34,305 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩34,398 | ₩34,439 | ₩34,105 | ₩34,211 | -0.54% | 2만 |
|---|
| 2026.01.06 | ₩34,224 | ₩34,278 | ₩33,943 | ₩34,278 | +0.16% | 2.8만 |
|---|
| 2026.01.05 | ₩34,117 | ₩34,117 | ₩33,969 | ₩34,090 | -0.08% | 1.5만 |
|---|
| 2026.01.02 | ₩34,090 | ₩34,090 | ₩33,876 | ₩33,930 | -0.47% | 1.6만 |
|---|
| 2025.12.31 | ₩34,117 | ₩34,157 | ₩33,903 | ₩33,970 | -0.43% | 3만 |
|---|
| 2025.12.30 | ₩34,211 | ₩34,211 | ₩33,985 | ₩33,997 | -0.63% | 2.2만 |
|---|
| 2025.12.29 | ₩34,211 | ₩34,264 | ₩33,983 | ₩34,131 | -0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩34,264 | ₩34,264 | ₩34,023 | ₩34,184 | -0.23% | 1.6만 |
|---|
| 2025.12.24 | ₩33,943 | ₩34,291 | ₩33,943 | ₩34,157 | +0.63% | 1.6만 |
|---|
| 2025.12.23 | ₩34,117 | ₩34,117 | ₩33,796 | ₩33,957 | -0.47% | 7.8만 |
|---|
| 2025.12.22 | ₩36,086 | ₩36,139 | ₩35,978 | ₩36,059 | -0.07% | 2.3만 |
|---|
| 2025.12.19 | ₩35,684 | ₩35,898 | ₩35,684 | ₩35,898 | +0.60% | 2.4만 |
|---|
| 2025.12.18 | ₩35,724 | ₩35,858 | ₩35,644 | ₩35,644 | -0.22% | 2.9만 |
|---|
| 2025.12.17 | ₩35,898 | ₩35,992 | ₩35,483 | ₩35,483 | -1.16% | 2.2만 |
|---|
| 2025.12.16 | ₩35,778 | ₩35,885 | ₩35,684 | ₩35,804 | +0.07% | 5.5만 |
|---|
| 2025.12.15 | ₩36,099 | ₩36,099 | ₩35,670 | ₩35,724 | -1.04% | 8천 |
|---|
| 2025.12.12 | ₩36,782 | ₩36,782 | ₩35,670 | ₩35,791 | -2.69% | 1.9만 |
|---|
| 2025.12.11 | ₩35,952 | ₩36,059 | ₩35,751 | ₩36,059 | +0.30% | 2.7만 |
|---|
| 2025.12.10 | ₩35,885 | ₩35,952 | ₩35,717 | ₩35,844 | -0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩35,844 | ₩35,858 | ₩35,644 | ₩35,657 | -0.52% | 1.5만 |
|---|
| 2025.12.08 | ₩35,965 | ₩35,978 | ₩35,684 | ₩35,684 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩35,858 | ₩35,885 | ₩35,684 | ₩35,844 | -0.04% | 2.3만 |
|---|
| 2025.12.04 | ₩35,804 | ₩35,818 | ₩35,630 | ₩35,818 | +0.04% | 3만 |
|---|
| 2025.12.03 | ₩35,644 | ₩35,804 | ₩35,590 | ₩35,724 | +0.23% | 1.2만 |
|---|
| 2025.12.02 | ₩35,443 | ₩35,751 | ₩35,443 | ₩35,550 | +0.30% | 1.7만 |
|---|
| 2025.12.01 | ₩35,349 | ₩35,630 | ₩35,349 | ₩35,496 | +0.42% | 1.1만 |
|---|
| 2025.11.28 | ₩35,389 | ₩35,751 | ₩35,349 | ₩35,523 | +0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩35,121 | ₩35,630 | ₩35,121 | ₩35,496 | +1.07% | 1.4만 |
|---|
| 2025.11.25 | ₩35,068 | ₩35,208 | ₩34,929 | ₩35,068 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩34,880 | ₩34,923 | ₩34,358 | ₩34,883 | +0.01% | 1.5만 |
|---|
| 2025.11.21 | ₩34,492 | ₩34,867 | ₩34,291 | ₩34,867 | +1.09% | 2.4만 |
|---|
| 2025.11.20 | ₩35,470 | ₩35,510 | ₩34,751 | ₩34,813 | -1.85% | 3.2만 |
|---|
| 2025.11.19 | ₩35,282 | ₩35,456 | ₩34,907 | ₩35,081 | -0.57% | 2.4만 |
|---|
| 2025.11.18 | ₩35,496 | ₩35,496 | ₩35,104 | ₩35,297 | -0.56% | 1.5만 |
|---|
| 2025.11.17 | ₩35,496 | ₩35,496 | ₩35,081 | ₩35,202 | -0.83% | 2.9만 |
|---|
| 2025.11.14 | ₩35,255 | ₩35,463 | ₩35,229 | ₩35,340 | +0.24% | 1.3만 |
|---|
| 2025.11.13 | ₩35,831 | ₩35,831 | ₩35,349 | ₩35,349 | -1.35% | 2.8만 |
|---|
| 2025.11.12 | ₩35,751 | ₩35,911 | ₩35,617 | ₩35,791 | +0.11% | 3만 |
|---|
| 2025.11.11 | ₩35,523 | ₩35,824 | ₩35,523 | ₩35,630 | +0.30% | 6.8천 |
|---|
| 2025.11.10 | ₩35,590 | ₩35,885 | ₩35,590 | ₩35,885 | +0.83% | 9.4천 |
|---|
| 2025.11.07 | ₩35,135 | ₩35,483 | ₩34,986 | ₩35,403 | +0.76% | 5.9만 |
|---|
| 2025.11.06 | ₩35,751 | ₩35,791 | ₩35,282 | ₩35,396 | -0.99% | 5.8만 |
|---|
| 2025.11.05 | ₩35,456 | ₩35,871 | ₩35,429 | ₩35,708 | +0.71% | 5.1만 |
|---|
| 2025.11.04 | ₩35,603 | ₩35,670 | ₩35,456 | ₩35,456 | -0.41% | 2.4만 |
|---|
| 2025.11.03 | ₩35,885 | ₩35,885 | ₩35,791 | ₩35,791 | -0.26% | 1.6만 |
|---|
| 2025.10.31 | ₩35,911 | ₩35,925 | ₩35,751 | ₩35,885 | -0.07% | 16.4만 |
|---|
| 2025.10.30 | ₩35,858 | ₩35,905 | ₩35,617 | ₩35,737 | -0.34% | 5.4만 |
|---|
| 2025.10.29 | ₩35,911 | ₩35,978 | ₩35,724 | ₩35,778 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,630 | ₩36,005 | ₩35,510 | ₩35,831 | +0.56% | 2.7만 |
|---|
| 2025.10.27 | ₩36,621 | ₩36,621 | ₩36,219 | ₩36,434 | -0.51% | 4.8만 |
|---|
| 2025.10.24 | ₩36,139 | ₩36,434 | ₩36,083 | ₩36,353 | +0.59% | 3.3만 |
|---|
| 2025.10.23 | ₩35,938 | ₩36,246 | ₩35,926 | ₩36,139 | +0.56% | 1.2만 |
|---|
| 2025.10.22 | ₩35,973 | ₩36,126 | ₩35,905 | ₩35,911 | -0.17% | 2.4만 |
|---|
| 2025.10.21 | ₩35,891 | ₩36,139 | ₩35,764 | ₩36,032 | +0.39% | 3만 |
|---|
| 2025.10.20 | ₩35,965 | ₩36,226 | ₩35,956 | ₩36,139 | +0.48% | 2.1만 |
|---|
| 2025.10.17 | ₩36,447 | ₩36,447 | ₩35,711 | ₩35,871 | -1.58% | 2.1만 |
|---|
| 2025.10.16 | ₩36,019 | ₩36,032 | ₩35,630 | ₩35,630 | -1.08% | 6.6천 |
|---|
| 2025.10.15 | ₩35,893 | ₩36,166 | ₩35,778 | ₩35,911 | +0.05% | 2.3만 |
|---|
| 2025.10.14 | ₩35,670 | ₩36,086 | ₩35,670 | ₩35,818 | +0.41% | 2.7만 |
|---|
| 2025.10.13 | ₩36,019 | ₩36,019 | ₩35,686 | ₩35,938 | -0.22% | 1.4만 |
|---|
| 2025.10.10 | ₩36,005 | ₩36,019 | ₩35,550 | ₩35,550 | -1.26% | 1.9만 |
|---|