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 | ₩32,442 | ₩32,456 | ₩32,362 | ₩32,429 | -0.04% | 3.1만 |
| 2026.10.08 | ₩32,362 | ₩32,402 | ₩32,308 | ₩32,335 | -0.08% | 5.6만 |
| 2026.10.07 | ₩32,590 | ₩32,590 | ₩32,348 | ₩32,375 | -0.66% | 3.2만 |
| 2026.10.06 | ₩32,630 | ₩32,670 | ₩32,568 | ₩32,568 | -0.19% | 4만 |
| 2026.10.05 | ₩32,496 | ₩32,657 | ₩32,402 | ₩32,617 | +0.37% | 3.8만 |
| 2026.10.02 | ₩32,523 | ₩32,576 | ₩32,430 | ₩32,549 | +0.08% | 4만 |
| 2026.10.01 | ₩32,321 | ₩32,456 | ₩32,229 | ₩32,389 | +0.21% | 4.4만 |
| 2026.09.30 | ₩32,295 | ₩32,496 | ₩32,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,321 |
| +0.08% |
| 4.7만 |
| 2026.09.29 | ₩32,321 | ₩32,368 | ₩32,228 | ₩32,241 | -0.25% | 66.7만 |
|---|
| 2026.09.28 | ₩32,482 | ₩32,482 | ₩32,321 | ₩32,389 | -0.29% | 4.8만 |
|---|
| 2026.09.25 | ₩32,523 | ₩32,576 | ₩32,456 | ₩32,456 | -0.21% | 4.9만 |
|---|
| 2026.09.24 | ₩32,858 | ₩32,952 | ₩32,777 | ₩32,858 | 0.00% | 5.1만 |
|---|
| 2026.09.23 | ₩33,086 | ₩33,113 | ₩32,858 | ₩32,858 | -0.69% | 5.2만 |
|---|
| 2026.09.22 | ₩33,099 | ₩33,173 | ₩33,073 | ₩33,099 | 0.00% | 4.3만 |
|---|
| 2026.09.21 | ₩33,019 | ₩33,274 | ₩33,019 | ₩33,153 | +0.41% | 9.4만 |
|---|
| 2026.09.18 | ₩32,952 | ₩33,046 | ₩32,891 | ₩33,005 | +0.16% | 6.2만 |
|---|
| 2026.09.17 | ₩32,791 | ₩33,059 | ₩32,791 | ₩33,046 | +0.78% | 2.8만 |
|---|
| 2026.09.16 | ₩32,845 | ₩32,965 | ₩32,617 | ₩32,724 | -0.37% | 5.6만 |
|---|
| 2026.09.15 | ₩32,938 | ₩32,992 | ₩32,807 | ₩32,831 | -0.33% | 4.3만 |
|---|
| 2026.09.14 | ₩32,858 | ₩32,999 | ₩32,858 | ₩32,912 | +0.16% | 2.4만 |
|---|
| 2026.09.11 | ₩33,005 | ₩33,034 | ₩32,925 | ₩33,019 | +0.04% | 2.9만 |
|---|
| 2026.09.10 | ₩33,005 | ₩33,005 | ₩32,788 | ₩32,858 | -0.45% | 4.3만 |
|---|
| 2026.09.09 | ₩33,126 | ₩33,233 | ₩32,992 | ₩32,992 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩33,341 | ₩33,341 | ₩33,140 | ₩33,260 | -0.24% | 3.2만 |
|---|
| 2026.09.04 | ₩33,193 | ₩33,207 | ₩33,126 | ₩33,207 | +0.04% | 2.4만 |
|---|
| 2026.09.03 | ₩33,113 | ₩33,314 | ₩33,012 | ₩33,180 | +0.20% | 2.4만 |
|---|
| 2026.09.02 | ₩32,898 | ₩33,059 | ₩32,898 | ₩33,032 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩33,126 | ₩33,126 | ₩32,858 | ₩32,871 | -0.77% | 4만 |
|---|
| 2026.08.31 | ₩33,126 | ₩33,140 | ₩32,878 | ₩33,099 | -0.08% | 6.6만 |
|---|
| 2026.08.28 | ₩33,287 | ₩33,341 | ₩33,113 | ₩33,126 | -0.48% | 6.6만 |
|---|
| 2026.08.27 | ₩33,005 | ₩33,314 | ₩32,992 | ₩33,314 | +0.93% | 6.8만 |
|---|
| 2026.08.26 | ₩33,032 | ₩33,140 | ₩32,912 | ₩33,032 | 0.00% | 4만 |
|---|
| 2026.08.25 | ₩33,529 | ₩33,529 | ₩33,327 | ₩33,461 | -0.20% | 5.7만 |
|---|
| 2026.08.24 | ₩33,475 | ₩33,529 | ₩33,301 | ₩33,394 | -0.24% | 13.6만 |
|---|
| 2026.08.21 | ₩33,394 | ₩33,609 | ₩33,341 | ₩33,515 | +0.36% | 7.6만 |
|---|
| 2026.08.20 | ₩33,408 | ₩33,448 | ₩33,274 | ₩33,314 | -0.28% | 3.4만 |
|---|
| 2026.08.19 | ₩33,354 | ₩33,529 | ₩33,354 | ₩33,515 | +0.48% | 4.2만 |
|---|
| 2026.08.18 | ₩33,475 | ₩33,488 | ₩33,280 | ₩33,421 | -0.16% | 4만 |
|---|
| 2026.08.17 | ₩33,636 | ₩33,636 | ₩33,515 | ₩33,542 | -0.28% | 4.1만 |
|---|
| 2026.08.14 | ₩33,394 | ₩33,663 | ₩33,388 | ₩33,596 | +0.60% | 6.3만 |
|---|
| 2026.08.13 | ₩33,529 | ₩33,608 | ₩33,394 | ₩33,569 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩33,475 | ₩33,515 | ₩33,341 | ₩33,502 | +0.08% | 2.2만 |
|---|
| 2026.08.11 | ₩33,301 | ₩33,394 | ₩33,294 | ₩33,327 | +0.08% | 3.4만 |
|---|
| 2026.08.10 | ₩33,381 | ₩33,394 | ₩33,287 | ₩33,287 | -0.28% | 4.1만 |
|---|
| 2026.08.07 | ₩33,166 | ₩33,394 | ₩33,113 | ₩33,343 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩33,233 | ₩33,233 | ₩32,999 | ₩33,099 | -0.40% | 2.2만 |
|---|
| 2026.08.05 | ₩33,233 | ₩33,529 | ₩33,141 | ₩33,169 | -0.19% | 5만 |
|---|
| 2026.08.04 | ₩32,858 | ₩33,461 | ₩32,831 | ₩33,404 | +1.66% | 7.3만 |
|---|
| 2026.08.03 | ₩32,670 | ₩32,965 | ₩32,630 | ₩32,831 | +0.49% | 5.7만 |
|---|
| 2026.07.31 | ₩32,724 | ₩32,724 | ₩32,375 | ₩32,590 | -0.41% | 7.7만 |
|---|
| 2026.07.30 | ₩32,389 | ₩32,576 | ₩32,295 | ₩32,523 | +0.41% | 5.5만 |
|---|
| 2026.07.29 | ₩32,321 | ₩32,442 | ₩32,033 | ₩32,201 | -0.37% | 9.6만 |
|---|
| 2026.07.28 | ₩32,482 | ₩32,737 | ₩32,348 | ₩32,362 | -0.37% | 5.9만 |
|---|
| 2026.07.27 | ₩33,126 | ₩33,126 | ₩32,818 | ₩32,992 | -0.40% | 9.5만 |
|---|
| 2026.07.24 | ₩33,046 | ₩33,153 | ₩32,925 | ₩32,938 | -0.32% | 12.2만 |
|---|
| 2026.07.23 | ₩33,099 | ₩33,166 | ₩32,898 | ₩33,019 | -0.24% | 9.1만 |
|---|
| 2026.07.22 | ₩33,448 | ₩33,448 | ₩33,180 | ₩33,314 | -0.40% | 4.8만 |
|---|
| 2026.07.21 | ₩32,992 | ₩33,461 | ₩32,992 | ₩33,448 | +1.38% | 3.5만 |
|---|
| 2026.07.20 | ₩33,354 | ₩33,354 | ₩33,058 | ₩33,099 | -0.76% | 5.2만 |
|---|
| 2026.07.17 | ₩33,059 | ₩33,140 | ₩32,898 | ₩32,979 | -0.24% | 4.5만 |
|---|
| 2026.07.16 | ₩33,408 | ₩33,408 | ₩33,180 | ₩33,220 | -0.56% | 3.9만 |
|---|
| 2026.07.15 | ₩33,274 | ₩33,441 | ₩33,260 | ₩33,394 | +0.36% | 6만 |
|---|
| 2026.07.14 | ₩33,368 | ₩33,488 | ₩33,224 | ₩33,394 | +0.08% | 5.6만 |
|---|
| 2026.07.13 | ₩33,193 | ₩33,266 | ₩33,133 | ₩33,140 | -0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩33,287 | ₩33,421 | ₩33,073 | ₩33,126 | -0.48% | 8.4만 |
|---|
| 2026.07.09 | ₩33,354 | ₩33,368 | ₩33,113 | ₩33,327 | -0.08% | 5.3만 |
|---|
| 2026.07.08 | ₩33,140 | ₩33,140 | ₩32,918 | ₩33,038 | -0.31% | 5.6만 |
|---|
| 2026.07.07 | ₩33,207 | ₩33,435 | ₩33,059 | ₩33,099 | -0.32% | 3.7만 |
|---|
| 2026.07.06 | ₩33,019 | ₩33,287 | ₩33,019 | ₩33,233 | +0.65% | 2.8만 |
|---|
| 2026.07.02 | ₩33,260 | ₩33,260 | ₩32,898 | ₩33,005 | -0.77% | 4.5만 |
|---|
| 2026.07.01 | ₩33,180 | ₩33,193 | ₩33,005 | ₩33,153 | -0.08% | 3.2만 |
|---|
| 2026.06.30 | ₩33,220 | ₩33,260 | ₩32,925 | ₩33,233 | +0.04% | 5.3만 |
|---|
| 2026.06.29 | ₩33,032 | ₩33,126 | ₩32,523 | ₩33,113 | +0.24% | 3.4만 |
|---|
| 2026.06.26 | ₩32,684 | ₩32,804 | ₩32,523 | ₩32,523 | -0.49% | 5.8만 |
|---|
| 2026.06.25 | ₩33,019 | ₩33,019 | ₩32,764 | ₩32,804 | -0.65% | 4.5만 |
|---|
| 2026.06.24 | ₩33,287 | ₩33,408 | ₩33,059 | ₩33,153 | -0.40% | 5.7만 |
|---|
| 2026.06.23 | ₩33,207 | ₩33,301 | ₩33,113 | ₩33,193 | -0.04% | 2.9만 |
|---|
| 2026.06.22 | ₩33,220 | ₩33,515 | ₩33,220 | ₩33,408 | +0.57% | 2.8만 |
|---|
| 2026.06.18 | ₩33,394 | ₩33,474 | ₩33,220 | ₩33,428 | +0.10% | 4만 |
|---|
| 2026.06.17 | ₩33,327 | ₩33,327 | ₩33,019 | ₩33,099 | -0.68% | 2.3만 |
|---|
| 2026.06.16 | ₩33,193 | ₩33,247 | ₩33,086 | ₩33,153 | -0.12% | 2.5만 |
|---|
| 2026.06.15 | ₩33,301 | ₩33,327 | ₩33,126 | ₩33,287 | -0.04% | 3.7만 |
|---|
| 2026.06.12 | ₩32,764 | ₩33,046 | ₩32,764 | ₩33,046 | +0.86% | 2만 |
|---|
| 2026.06.11 | ₩32,536 | ₩32,858 | ₩32,496 | ₩32,724 | +0.58% | 8만 |
|---|
| 2026.06.10 | ₩32,456 | ₩32,724 | ₩32,456 | ₩32,523 | +0.21% | 2.7만 |
|---|
| 2026.06.09 | ₩33,019 | ₩33,032 | ₩32,442 | ₩32,737 | -0.85% | 2.4만 |
|---|
| 2026.06.08 | ₩32,724 | ₩32,965 | ₩32,657 | ₩32,777 | +0.16% | 2.6만 |
|---|
| 2026.06.05 | ₩33,086 | ₩33,086 | ₩32,523 | ₩32,576 | -1.54% | 6.3만 |
|---|
| 2026.06.04 | ₩32,858 | ₩33,274 | ₩32,858 | ₩33,247 | +1.18% | 1.8만 |
|---|
| 2026.06.03 | ₩33,274 | ₩33,274 | ₩32,885 | ₩32,999 | -0.83% | 1.6만 |
|---|
| 2026.06.02 | ₩33,220 | ₩33,220 | ₩32,925 | ₩33,133 | -0.26% | 3.1만 |
|---|
| 2026.06.01 | ₩32,979 | ₩33,180 | ₩32,900 | ₩33,140 | +0.49% | 2.3만 |
|---|
| 2026.05.29 | ₩33,059 | ₩33,086 | ₩32,831 | ₩33,016 | -0.13% | 2.3만 |
|---|
| 2026.05.28 | ₩32,858 | ₩33,126 | ₩32,858 | ₩33,059 | +0.61% | 1.3만 |
|---|
| 2026.05.27 | ₩32,965 | ₩32,965 | ₩32,764 | ₩32,885 | -0.24% | 3.7만 |
|---|
| 2026.05.26 | ₩32,979 | ₩33,012 | ₩32,818 | ₩32,936 | -0.13% | 2.2만 |
|---|
| 2026.05.22 | ₩33,327 | ₩33,327 | ₩33,166 | ₩33,220 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩33,059 | ₩33,193 | ₩32,898 | ₩33,019 | -0.12% | 3.1만 |
|---|
| 2026.05.20 | ₩32,831 | ₩33,102 | ₩32,831 | ₩33,102 | +0.83% | 1.2만 |
|---|
| 2026.05.19 | ₩32,697 | ₩32,737 | ₩32,576 | ₩32,737 | +0.12% | 1.2만 |
|---|
| 2026.05.18 | ₩32,871 | ₩32,885 | ₩32,603 | ₩32,791 | -0.24% | 1.8만 |
|---|
| 2026.05.15 | ₩32,992 | ₩32,992 | ₩32,784 | ₩32,824 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩33,032 | ₩33,287 | ₩32,992 | ₩33,138 | +0.32% | 1.7만 |
|---|
| 2026.05.13 | ₩33,073 | ₩33,138 | ₩32,885 | ₩33,052 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩32,871 | ₩33,086 | ₩32,871 | ₩33,052 | +0.55% | 1.3만 |
|---|
| 2026.05.11 | ₩33,113 | ₩33,113 | ₩33,019 | ₩33,097 | -0.05% | 1.8만 |
|---|
| 2026.05.08 | ₩32,992 | ₩33,240 | ₩32,967 | ₩33,121 | +0.39% | 2.1만 |
|---|
| 2026.05.07 | ₩32,952 | ₩33,073 | ₩32,898 | ₩32,972 | +0.06% | 4.8만 |
|---|
| 2026.05.06 | ₩33,220 | ₩33,220 | ₩32,938 | ₩32,945 | -0.83% | 9.3만 |
|---|
| 2026.05.05 | ₩33,166 | ₩33,205 | ₩32,979 | ₩33,153 | -0.04% | 2.1만 |
|---|
| 2026.05.04 | ₩33,059 | ₩33,059 | ₩32,938 | ₩33,005 | -0.16% | 8.8천 |
|---|
| 2026.05.01 | ₩33,166 | ₩33,166 | ₩32,926 | ₩33,046 | -0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩32,791 | ₩33,073 | ₩32,710 | ₩33,073 | +0.86% | 2.4만 |
|---|
| 2026.04.29 | ₩32,865 | ₩32,912 | ₩32,697 | ₩32,791 | -0.22% | 2.7만 |
|---|
| 2026.04.28 | ₩32,845 | ₩32,858 | ₩32,630 | ₩32,724 | -0.37% | 1.1만 |
|---|
| 2026.04.27 | ₩32,992 | ₩32,992 | ₩32,684 | ₩32,831 | -0.49% | 8.3천 |
|---|
| 2026.04.24 | ₩32,992 | ₩33,381 | ₩32,992 | ₩33,354 | +1.10% | 1.5만 |
|---|
| 2026.04.23 | ₩33,287 | ₩33,394 | ₩32,992 | ₩33,089 | -0.60% | 2.2만 |
|---|
| 2026.04.22 | ₩33,086 | ₩33,233 | ₩33,073 | ₩33,180 | +0.28% | 1.2만 |
|---|
| 2026.04.21 | ₩33,073 | ₩33,126 | ₩32,952 | ₩33,040 | -0.10% | 1.7만 |
|---|
| 2026.04.20 | ₩33,220 | ₩33,220 | ₩32,858 | ₩33,007 | -0.64% | 1.4만 |
|---|
| 2026.04.17 | ₩33,207 | ₩33,301 | ₩33,046 | ₩33,207 | 0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩32,965 | ₩33,126 | ₩32,791 | ₩33,085 | +0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩32,724 | ₩33,005 | ₩32,724 | ₩33,001 | +0.85% | 1만 |
|---|
| 2026.04.14 | ₩32,684 | ₩32,858 | ₩32,663 | ₩32,858 | +0.53% | 2.1만 |
|---|
| 2026.04.13 | ₩32,456 | ₩32,684 | ₩32,402 | ₩32,630 | +0.54% | 1.5만 |
|---|
| 2026.04.10 | ₩32,456 | ₩32,523 | ₩32,409 | ₩32,523 | +0.21% | 1.3만 |
|---|
| 2026.04.09 | ₩32,174 | ₩32,395 | ₩32,147 | ₩32,380 | +0.64% | 1.5만 |
|---|
| 2026.04.08 | ₩32,442 | ₩32,442 | ₩32,093 | ₩32,254 | -0.58% | 1.9만 |
|---|
| 2026.04.07 | ₩31,933 | ₩32,107 | ₩31,874 | ₩32,107 | +0.55% | 2.8만 |
|---|
| 2026.04.06 | ₩31,651 | ₩32,096 | ₩31,651 | ₩32,067 | +1.31% | 3.3만 |
|---|
| 2026.04.02 | ₩31,570 | ₩31,839 | ₩31,570 | ₩31,798 | +0.72% | 2.8만 |
|---|
| 2026.04.01 | ₩31,718 | ₩31,812 | ₩31,678 | ₩31,710 | -0.03% | 1.2만 |
|---|
| 2026.03.31 | ₩31,611 | ₩31,611 | ₩31,474 | ₩31,597 | -0.04% | 2.2만 |
|---|
| 2026.03.30 | ₩31,745 | ₩31,745 | ₩31,383 | ₩31,383 | -1.14% | 1.6만 |
|---|
| 2026.03.27 | ₩31,436 | ₩31,651 | ₩31,436 | ₩31,624 | +0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩31,825 | ₩31,825 | ₩31,570 | ₩31,611 | -0.67% | 7.2만 |
|---|
| 2026.03.25 | ₩32,402 | ₩32,523 | ₩32,277 | ₩32,328 | -0.23% | 1.6만 |
|---|
| 2026.03.24 | ₩32,207 | ₩32,375 | ₩32,120 | ₩32,362 | +0.48% | 8만 |
|---|
| 2026.03.23 | ₩32,295 | ₩32,482 | ₩31,919 | ₩32,234 | -0.19% | 1.1만 |
|---|
| 2026.03.20 | ₩32,241 | ₩32,348 | ₩32,147 | ₩32,207 | -0.10% | 5.4만 |
|---|
| 2026.03.19 | ₩32,482 | ₩32,509 | ₩32,236 | ₩32,409 | -0.23% | 1.3만 |
|---|
| 2026.03.18 | ₩32,818 | ₩32,858 | ₩32,571 | ₩32,617 | -0.61% | 1.1만 |
|---|
| 2026.03.17 | ₩32,617 | ₩32,804 | ₩32,617 | ₩32,751 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩32,570 | ₩32,684 | ₩32,469 | ₩32,583 | +0.04% | 6.9천 |
|---|
| 2026.03.13 | ₩32,496 | ₩32,576 | ₩32,335 | ₩32,380 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩32,630 | ₩32,630 | ₩32,429 | ₩32,448 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩32,791 | ₩32,938 | ₩32,764 | ₩32,764 | -0.08% | 7.9만 |
|---|
| 2026.03.10 | ₩32,992 | ₩32,992 | ₩32,590 | ₩32,818 | -0.53% | 1.4만 |
|---|
| 2026.03.09 | ₩32,657 | ₩33,003 | ₩32,564 | ₩32,952 | +0.90% | 3만 |
|---|
| 2026.03.06 | ₩32,777 | ₩32,818 | ₩32,375 | ₩32,657 | -0.37% | 7만 |
|---|
| 2026.03.05 | ₩33,059 | ₩33,193 | ₩32,952 | ₩33,113 | +0.16% | 3.9만 |
|---|
| 2026.03.04 | ₩33,260 | ₩33,260 | ₩32,731 | ₩33,019 | -0.73% | 32.6만 |
|---|
| 2026.03.03 | ₩33,421 | ₩33,421 | ₩33,019 | ₩33,180 | -0.72% | 7.1만 |
|---|
| 2026.03.02 | ₩33,032 | ₩33,406 | ₩33,005 | ₩33,384 | +1.06% | 2.1만 |
|---|
| 2026.02.27 | ₩33,368 | ₩33,368 | ₩33,220 | ₩33,248 | -0.36% | 3.8만 |
|---|
| 2026.02.26 | ₩33,596 | ₩33,596 | ₩33,368 | ₩33,461 | -0.40% | 2.6만 |
|---|
| 2026.02.25 | ₩33,287 | ₩33,515 | ₩33,287 | ₩33,471 | +0.55% | 5.3만 |
|---|
| 2026.02.24 | ₩33,140 | ₩33,421 | ₩32,992 | ₩33,341 | +0.61% | 1.8만 |
|---|
| 2026.02.23 | ₩33,716 | ₩33,756 | ₩33,596 | ₩33,663 | -0.16% | 2만 |
|---|
| 2026.02.20 | ₩33,582 | ₩33,783 | ₩33,488 | ₩33,783 | +0.60% | 2.1만 |
|---|
| 2026.02.19 | ₩33,596 | ₩33,743 | ₩33,475 | ₩33,723 | +0.38% | 1.2만 |
|---|
| 2026.02.18 | ₩33,602 | ₩33,797 | ₩33,602 | ₩33,743 | +0.42% | 1.9만 |
|---|
| 2026.02.17 | ₩33,368 | ₩33,703 | ₩33,193 | ₩33,669 | +0.90% | 3.9만 |
|---|
| 2026.02.13 | ₩33,596 | ₩33,716 | ₩33,529 | ₩33,636 | +0.12% | 2.9만 |
|---|
| 2026.02.12 | ₩33,877 | ₩33,891 | ₩33,555 | ₩33,596 | -0.83% | 2만 |
|---|
| 2026.02.11 | ₩34,038 | ₩34,038 | ₩33,783 | ₩33,870 | -0.49% | 6.7천 |
|---|
| 2026.02.10 | ₩33,837 | ₩33,984 | ₩33,824 | ₩33,845 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩33,689 | ₩33,944 | ₩33,689 | ₩33,743 | +0.16% | 2.4만 |
|---|
| 2026.02.06 | ₩33,542 | ₩33,730 | ₩33,435 | ₩33,730 | +0.56% | 5.8만 |
|---|
| 2026.02.05 | ₩33,515 | ₩33,622 | ₩32,952 | ₩33,140 | -1.12% | 14.1만 |
|---|
| 2026.02.04 | ₩33,971 | ₩33,971 | ₩33,529 | ₩33,663 | -0.91% | 4만 |
|---|
| 2026.02.03 | ₩34,065 | ₩34,065 | ₩33,877 | ₩34,065 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩33,891 | ₩34,078 | ₩33,891 | ₩34,025 | +0.40% | 2만 |
|---|
| 2026.01.30 | ₩33,756 | ₩33,998 | ₩33,756 | ₩33,824 | +0.20% | 4.4만 |
|---|
| 2026.01.29 | ₩34,065 | ₩34,132 | ₩33,636 | ₩33,998 | -0.20% | 5.4만 |
|---|
| 2026.01.28 | ₩34,199 | ₩34,199 | ₩34,011 | ₩34,092 | -0.31% | 3.9만 |
|---|
| 2026.01.27 | ₩34,239 | ₩34,239 | ₩34,119 | ₩34,132 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩34,212 | ₩34,521 | ₩34,212 | ₩34,430 | +0.64% | 3.9만 |
|---|
| 2026.01.23 | ₩34,293 | ₩34,642 | ₩34,199 | ₩34,561 | +0.78% | 2.7만 |
|---|
| 2026.01.22 | ₩34,119 | ₩34,373 | ₩34,119 | ₩34,347 | +0.67% | 3.1만 |
|---|
| 2026.01.21 | ₩34,199 | ₩34,226 | ₩33,609 | ₩34,145 | -0.16% | 41.4만 |
|---|
| 2026.01.20 | ₩34,360 | ₩34,360 | ₩33,917 | ₩34,159 | -0.59% | 6.3만 |
|---|
| 2026.01.16 | ₩34,736 | ₩34,736 | ₩34,347 | ₩34,387 | -1.00% | 1.7만 |
|---|
| 2026.01.15 | ₩34,561 | ₩34,561 | ₩34,293 | ₩34,440 | -0.35% | 2.3만 |
|---|
| 2026.01.14 | ₩34,454 | ₩34,608 | ₩34,306 | ₩34,306 | -0.43% | 2.9만 |
|---|
| 2026.01.13 | ₩34,427 | ₩34,642 | ₩34,368 | ₩34,373 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩34,494 | ₩34,561 | ₩34,373 | ₩34,427 | -0.19% | 1.8만 |
|---|
| 2026.01.09 | ₩34,257 | ₩34,347 | ₩34,159 | ₩34,306 | +0.14% | 1.2만 |
|---|
| 2026.01.08 | ₩34,373 | ₩34,394 | ₩34,186 | ₩34,360 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩34,454 | ₩34,494 | ₩34,160 | ₩34,266 | -0.54% | 2만 |
|---|
| 2026.01.06 | ₩34,280 | ₩34,333 | ₩33,998 | ₩34,333 | +0.16% | 2.8만 |
|---|
| 2026.01.05 | ₩34,172 | ₩34,172 | ₩34,023 | ₩34,145 | -0.08% | 1.5만 |
|---|
| 2026.01.02 | ₩34,145 | ₩34,145 | ₩33,931 | ₩33,984 | -0.47% | 1.6만 |
|---|
| 2025.12.31 | ₩34,172 | ₩34,212 | ₩33,958 | ₩34,025 | -0.43% | 3만 |
|---|
| 2025.12.30 | ₩34,266 | ₩34,266 | ₩34,039 | ₩34,052 | -0.63% | 2.2만 |
|---|
| 2025.12.29 | ₩34,266 | ₩34,320 | ₩34,038 | ₩34,186 | -0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩34,320 | ₩34,320 | ₩34,078 | ₩34,239 | -0.23% | 1.6만 |
|---|
| 2025.12.24 | ₩33,998 | ₩34,347 | ₩33,998 | ₩34,212 | +0.63% | 1.6만 |
|---|
| 2025.12.23 | ₩34,172 | ₩34,172 | ₩33,850 | ₩34,011 | -0.47% | 7.8만 |
|---|
| 2025.12.22 | ₩36,144 | ₩36,197 | ₩36,036 | ₩36,117 | -0.07% | 2.3만 |
|---|
| 2025.12.19 | ₩35,741 | ₩35,956 | ₩35,741 | ₩35,956 | +0.60% | 2.4만 |
|---|
| 2025.12.18 | ₩35,782 | ₩35,916 | ₩35,701 | ₩35,701 | -0.22% | 2.9만 |
|---|
| 2025.12.17 | ₩35,956 | ₩36,050 | ₩35,540 | ₩35,540 | -1.16% | 2.2만 |
|---|
| 2025.12.16 | ₩35,835 | ₩35,943 | ₩35,741 | ₩35,862 | +0.07% | 5.5만 |
|---|
| 2025.12.15 | ₩36,157 | ₩36,157 | ₩35,728 | ₩35,782 | -1.04% | 8천 |
|---|
| 2025.12.12 | ₩36,841 | ₩36,841 | ₩35,728 | ₩35,849 | -2.69% | 1.9만 |
|---|
| 2025.12.11 | ₩36,010 | ₩36,117 | ₩35,808 | ₩36,117 | +0.30% | 2.7만 |
|---|
| 2025.12.10 | ₩35,943 | ₩36,010 | ₩35,775 | ₩35,902 | -0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩35,902 | ₩35,916 | ₩35,701 | ₩35,715 | -0.52% | 1.5만 |
|---|
| 2025.12.08 | ₩36,023 | ₩36,036 | ₩35,741 | ₩35,741 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩35,916 | ₩35,943 | ₩35,741 | ₩35,902 | -0.04% | 2.3만 |
|---|
| 2025.12.04 | ₩35,862 | ₩35,875 | ₩35,688 | ₩35,875 | +0.04% | 3만 |
|---|
| 2025.12.03 | ₩35,701 | ₩35,862 | ₩35,648 | ₩35,782 | +0.23% | 1.2만 |
|---|
| 2025.12.02 | ₩35,500 | ₩35,808 | ₩35,500 | ₩35,607 | +0.30% | 1.7만 |
|---|
| 2025.12.01 | ₩35,406 | ₩35,688 | ₩35,406 | ₩35,554 | +0.42% | 1.1만 |
|---|
| 2025.11.28 | ₩35,446 | ₩35,808 | ₩35,406 | ₩35,580 | +0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩35,178 | ₩35,688 | ₩35,178 | ₩35,554 | +1.07% | 1.4만 |
|---|
| 2025.11.25 | ₩35,124 | ₩35,265 | ₩34,985 | ₩35,124 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩34,937 | ₩34,980 | ₩34,414 | ₩34,939 | +0.01% | 1.5만 |
|---|
| 2025.11.21 | ₩34,548 | ₩34,923 | ₩34,347 | ₩34,923 | +1.09% | 2.4만 |
|---|
| 2025.11.20 | ₩35,527 | ₩35,567 | ₩34,807 | ₩34,870 | -1.85% | 3.2만 |
|---|
| 2025.11.19 | ₩35,339 | ₩35,513 | ₩34,964 | ₩35,138 | -0.57% | 2.4만 |
|---|
| 2025.11.18 | ₩35,554 | ₩35,554 | ₩35,161 | ₩35,354 | -0.56% | 1.5만 |
|---|
| 2025.11.17 | ₩35,554 | ₩35,554 | ₩35,138 | ₩35,259 | -0.83% | 2.9만 |
|---|
| 2025.11.14 | ₩35,312 | ₩35,520 | ₩35,285 | ₩35,397 | +0.24% | 1.3만 |
|---|
| 2025.11.13 | ₩35,889 | ₩35,889 | ₩35,406 | ₩35,406 | -1.35% | 2.8만 |
|---|
| 2025.11.12 | ₩35,808 | ₩35,969 | ₩35,674 | ₩35,849 | +0.11% | 3만 |
|---|
| 2025.11.11 | ₩35,580 | ₩35,882 | ₩35,580 | ₩35,688 | +0.30% | 6.8천 |
|---|
| 2025.11.10 | ₩35,648 | ₩35,943 | ₩35,648 | ₩35,943 | +0.83% | 9.4천 |
|---|
| 2025.11.07 | ₩35,192 | ₩35,540 | ₩35,043 | ₩35,460 | +0.76% | 5.9만 |
|---|
| 2025.11.06 | ₩35,808 | ₩35,849 | ₩35,339 | ₩35,453 | -0.99% | 5.8만 |
|---|
| 2025.11.05 | ₩35,513 | ₩35,929 | ₩35,487 | ₩35,766 | +0.71% | 5.1만 |
|---|
| 2025.11.04 | ₩35,661 | ₩35,728 | ₩35,513 | ₩35,513 | -0.41% | 2.4만 |
|---|
| 2025.11.03 | ₩35,943 | ₩35,943 | ₩35,849 | ₩35,849 | -0.26% | 1.6만 |
|---|
| 2025.10.31 | ₩35,969 | ₩35,983 | ₩35,808 | ₩35,943 | -0.07% | 16.4만 |
|---|
| 2025.10.30 | ₩35,916 | ₩35,963 | ₩35,674 | ₩35,795 | -0.34% | 5.4만 |
|---|
| 2025.10.29 | ₩35,969 | ₩36,036 | ₩35,782 | ₩35,835 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,688 | ₩36,063 | ₩35,567 | ₩35,889 | +0.56% | 2.7만 |
|---|
| 2025.10.27 | ₩36,680 | ₩36,680 | ₩36,278 | ₩36,492 | -0.51% | 4.8만 |
|---|
| 2025.10.24 | ₩36,197 | ₩36,492 | ₩36,141 | ₩36,412 | +0.59% | 3.3만 |
|---|
| 2025.10.23 | ₩35,996 | ₩36,305 | ₩35,984 | ₩36,197 | +0.56% | 1.2만 |
|---|
| 2025.10.22 | ₩36,031 | ₩36,184 | ₩35,963 | ₩35,969 | -0.17% | 2.4만 |
|---|
| 2025.10.21 | ₩35,949 | ₩36,197 | ₩35,822 | ₩36,090 | +0.39% | 3만 |
|---|
| 2025.10.20 | ₩36,023 | ₩36,285 | ₩36,014 | ₩36,197 | +0.48% | 2.1만 |
|---|
| 2025.10.17 | ₩36,506 | ₩36,506 | ₩35,768 | ₩35,929 | -1.58% | 2.1만 |
|---|
| 2025.10.16 | ₩36,077 | ₩36,090 | ₩35,688 | ₩35,688 | -1.08% | 6.6천 |
|---|
| 2025.10.15 | ₩35,951 | ₩36,224 | ₩35,835 | ₩35,969 | +0.05% | 2.3만 |
|---|
| 2025.10.14 | ₩35,728 | ₩36,144 | ₩35,728 | ₩35,875 | +0.41% | 2.7만 |
|---|
| 2025.10.13 | ₩36,077 | ₩36,077 | ₩35,744 | ₩35,996 | -0.22% | 1.4만 |
|---|
| 2025.10.10 | ₩36,063 | ₩36,077 | ₩35,607 | ₩35,607 | -1.26% | 1.9만 |
|---|