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 | ₩32,452 | ₩32,465 | ₩32,371 | ₩32,438 | -0.04% | 3.1만 |
| 2026.10.08 | ₩32,371 | ₩32,412 | ₩32,318 | ₩32,345 | -0.08% | 5.6만 |
| 2026.10.07 | ₩32,599 | ₩32,599 | ₩32,358 | ₩32,385 | -0.66% | 3.2만 |
| 2026.10.06 | ₩32,640 | ₩32,680 | ₩32,578 | ₩32,578 | -0.19% | 4만 |
| 2026.10.05 | ₩32,506 | ₩32,666 | ₩32,412 | ₩32,626 | +0.37% | 3.8만 |
| 2026.10.02 | ₩32,532 | ₩32,586 | ₩32,440 | ₩32,559 | +0.08% | 4만 |
| 2026.10.01 | ₩32,331 | ₩32,465 | ₩32,239 | ₩32,398 | +0.21% | 4.4만 |
| 2026.09.30 | ₩32,304 | ₩32,506 | ₩32,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,331 |
| +0.08% |
| 4.7만 |
| 2026.09.29 | ₩32,331 | ₩32,378 | ₩32,237 | ₩32,251 | -0.25% | 66.7만 |
|---|
| 2026.09.28 | ₩32,492 | ₩32,492 | ₩32,331 | ₩32,398 | -0.29% | 4.8만 |
|---|
| 2026.09.25 | ₩32,532 | ₩32,586 | ₩32,465 | ₩32,465 | -0.21% | 4.9만 |
|---|
| 2026.09.24 | ₩32,868 | ₩32,962 | ₩32,787 | ₩32,868 | 0.00% | 5.1만 |
|---|
| 2026.09.23 | ₩33,096 | ₩33,123 | ₩32,868 | ₩32,868 | -0.69% | 5.2만 |
|---|
| 2026.09.22 | ₩33,109 | ₩33,183 | ₩33,082 | ₩33,109 | 0.00% | 4.3만 |
|---|
| 2026.09.21 | ₩33,029 | ₩33,284 | ₩33,029 | ₩33,163 | +0.41% | 9.4만 |
|---|
| 2026.09.18 | ₩32,962 | ₩33,056 | ₩32,901 | ₩33,015 | +0.16% | 6.2만 |
|---|
| 2026.09.17 | ₩32,801 | ₩33,069 | ₩32,801 | ₩33,056 | +0.78% | 2.8만 |
|---|
| 2026.09.16 | ₩32,854 | ₩32,975 | ₩32,626 | ₩32,734 | -0.37% | 5.6만 |
|---|
| 2026.09.15 | ₩32,948 | ₩33,002 | ₩32,817 | ₩32,841 | -0.33% | 4.3만 |
|---|
| 2026.09.14 | ₩32,868 | ₩33,009 | ₩32,868 | ₩32,921 | +0.16% | 2.4만 |
|---|
| 2026.09.11 | ₩33,015 | ₩33,043 | ₩32,935 | ₩33,029 | +0.04% | 2.9만 |
|---|
| 2026.09.10 | ₩33,015 | ₩33,015 | ₩32,798 | ₩32,868 | -0.45% | 4.3만 |
|---|
| 2026.09.09 | ₩33,136 | ₩33,243 | ₩33,002 | ₩33,002 | -0.40% | 4.5만 |
|---|
| 2026.09.08 | ₩33,351 | ₩33,351 | ₩33,149 | ₩33,270 | -0.24% | 3.2만 |
|---|
| 2026.09.04 | ₩33,203 | ₩33,217 | ₩33,136 | ₩33,217 | +0.04% | 2.4만 |
|---|
| 2026.09.03 | ₩33,123 | ₩33,324 | ₩33,022 | ₩33,190 | +0.20% | 2.4만 |
|---|
| 2026.09.02 | ₩32,908 | ₩33,069 | ₩32,908 | ₩33,042 | +0.41% | 2.6만 |
|---|
| 2026.09.01 | ₩33,136 | ₩33,136 | ₩32,868 | ₩32,881 | -0.77% | 4만 |
|---|
| 2026.08.31 | ₩33,136 | ₩33,149 | ₩32,888 | ₩33,109 | -0.08% | 6.6만 |
|---|
| 2026.08.28 | ₩33,297 | ₩33,351 | ₩33,123 | ₩33,136 | -0.48% | 6.6만 |
|---|
| 2026.08.27 | ₩33,015 | ₩33,324 | ₩33,002 | ₩33,324 | +0.93% | 6.8만 |
|---|
| 2026.08.26 | ₩33,042 | ₩33,149 | ₩32,921 | ₩33,042 | 0.00% | 4만 |
|---|
| 2026.08.25 | ₩33,539 | ₩33,539 | ₩33,337 | ₩33,471 | -0.20% | 5.7만 |
|---|
| 2026.08.24 | ₩33,485 | ₩33,539 | ₩33,310 | ₩33,404 | -0.24% | 13.6만 |
|---|
| 2026.08.21 | ₩33,404 | ₩33,619 | ₩33,351 | ₩33,525 | +0.36% | 7.6만 |
|---|
| 2026.08.20 | ₩33,418 | ₩33,458 | ₩33,284 | ₩33,324 | -0.28% | 3.4만 |
|---|
| 2026.08.19 | ₩33,364 | ₩33,539 | ₩33,364 | ₩33,525 | +0.48% | 4.2만 |
|---|
| 2026.08.18 | ₩33,485 | ₩33,498 | ₩33,290 | ₩33,431 | -0.16% | 4만 |
|---|
| 2026.08.17 | ₩33,646 | ₩33,646 | ₩33,525 | ₩33,552 | -0.28% | 4.1만 |
|---|
| 2026.08.14 | ₩33,404 | ₩33,673 | ₩33,398 | ₩33,606 | +0.60% | 6.3만 |
|---|
| 2026.08.13 | ₩33,539 | ₩33,618 | ₩33,404 | ₩33,579 | +0.12% | 3.4만 |
|---|
| 2026.08.12 | ₩33,485 | ₩33,525 | ₩33,351 | ₩33,512 | +0.08% | 2.2만 |
|---|
| 2026.08.11 | ₩33,310 | ₩33,404 | ₩33,304 | ₩33,337 | +0.08% | 3.4만 |
|---|
| 2026.08.10 | ₩33,391 | ₩33,404 | ₩33,297 | ₩33,297 | -0.28% | 4.1만 |
|---|
| 2026.08.07 | ₩33,176 | ₩33,404 | ₩33,123 | ₩33,353 | +0.53% | 3.1만 |
|---|
| 2026.08.06 | ₩33,243 | ₩33,243 | ₩33,009 | ₩33,109 | -0.40% | 2.2만 |
|---|
| 2026.08.05 | ₩33,243 | ₩33,539 | ₩33,151 | ₩33,179 | -0.19% | 5만 |
|---|
| 2026.08.04 | ₩32,868 | ₩33,471 | ₩32,841 | ₩33,414 | +1.66% | 7.3만 |
|---|
| 2026.08.03 | ₩32,680 | ₩32,975 | ₩32,640 | ₩32,841 | +0.49% | 5.7만 |
|---|
| 2026.07.31 | ₩32,734 | ₩32,734 | ₩32,385 | ₩32,599 | -0.41% | 7.7만 |
|---|
| 2026.07.30 | ₩32,398 | ₩32,586 | ₩32,304 | ₩32,532 | +0.41% | 5.5만 |
|---|
| 2026.07.29 | ₩32,331 | ₩32,452 | ₩32,043 | ₩32,210 | -0.37% | 9.6만 |
|---|
| 2026.07.28 | ₩32,492 | ₩32,747 | ₩32,358 | ₩32,371 | -0.37% | 5.9만 |
|---|
| 2026.07.27 | ₩33,136 | ₩33,136 | ₩32,827 | ₩33,002 | -0.40% | 9.5만 |
|---|
| 2026.07.24 | ₩33,056 | ₩33,163 | ₩32,935 | ₩32,948 | -0.32% | 12.2만 |
|---|
| 2026.07.23 | ₩33,109 | ₩33,176 | ₩32,908 | ₩33,029 | -0.24% | 9.1만 |
|---|
| 2026.07.22 | ₩33,458 | ₩33,458 | ₩33,190 | ₩33,324 | -0.40% | 4.8만 |
|---|
| 2026.07.21 | ₩33,002 | ₩33,471 | ₩33,002 | ₩33,458 | +1.38% | 3.5만 |
|---|
| 2026.07.20 | ₩33,364 | ₩33,364 | ₩33,068 | ₩33,109 | -0.76% | 5.2만 |
|---|
| 2026.07.17 | ₩33,069 | ₩33,149 | ₩32,908 | ₩32,988 | -0.24% | 4.5만 |
|---|
| 2026.07.16 | ₩33,418 | ₩33,418 | ₩33,190 | ₩33,230 | -0.56% | 3.9만 |
|---|
| 2026.07.15 | ₩33,284 | ₩33,451 | ₩33,270 | ₩33,404 | +0.36% | 6만 |
|---|
| 2026.07.14 | ₩33,378 | ₩33,498 | ₩33,234 | ₩33,404 | +0.08% | 5.6만 |
|---|
| 2026.07.13 | ₩33,203 | ₩33,276 | ₩33,143 | ₩33,149 | -0.16% | 4.1만 |
|---|
| 2026.07.10 | ₩33,297 | ₩33,431 | ₩33,082 | ₩33,136 | -0.48% | 8.4만 |
|---|
| 2026.07.09 | ₩33,364 | ₩33,378 | ₩33,123 | ₩33,337 | -0.08% | 5.3만 |
|---|
| 2026.07.08 | ₩33,149 | ₩33,149 | ₩32,928 | ₩33,047 | -0.31% | 5.6만 |
|---|
| 2026.07.07 | ₩33,217 | ₩33,445 | ₩33,069 | ₩33,109 | -0.32% | 3.7만 |
|---|
| 2026.07.06 | ₩33,029 | ₩33,297 | ₩33,029 | ₩33,243 | +0.65% | 2.8만 |
|---|
| 2026.07.02 | ₩33,270 | ₩33,270 | ₩32,908 | ₩33,015 | -0.77% | 4.5만 |
|---|
| 2026.07.01 | ₩33,190 | ₩33,203 | ₩33,015 | ₩33,163 | -0.08% | 3.2만 |
|---|
| 2026.06.30 | ₩33,230 | ₩33,270 | ₩32,935 | ₩33,243 | +0.04% | 5.3만 |
|---|
| 2026.06.29 | ₩33,042 | ₩33,136 | ₩32,532 | ₩33,123 | +0.24% | 3.4만 |
|---|
| 2026.06.26 | ₩32,693 | ₩32,814 | ₩32,532 | ₩32,532 | -0.49% | 5.8만 |
|---|
| 2026.06.25 | ₩33,029 | ₩33,029 | ₩32,774 | ₩32,814 | -0.65% | 4.5만 |
|---|
| 2026.06.24 | ₩33,297 | ₩33,418 | ₩33,069 | ₩33,163 | -0.40% | 5.7만 |
|---|
| 2026.06.23 | ₩33,217 | ₩33,310 | ₩33,123 | ₩33,203 | -0.04% | 2.9만 |
|---|
| 2026.06.22 | ₩33,230 | ₩33,525 | ₩33,230 | ₩33,418 | +0.57% | 2.8만 |
|---|
| 2026.06.18 | ₩33,404 | ₩33,483 | ₩33,230 | ₩33,438 | +0.10% | 4만 |
|---|
| 2026.06.17 | ₩33,337 | ₩33,337 | ₩33,029 | ₩33,109 | -0.68% | 2.3만 |
|---|
| 2026.06.16 | ₩33,203 | ₩33,257 | ₩33,096 | ₩33,163 | -0.12% | 2.5만 |
|---|
| 2026.06.15 | ₩33,310 | ₩33,337 | ₩33,136 | ₩33,297 | -0.04% | 3.7만 |
|---|
| 2026.06.12 | ₩32,774 | ₩33,056 | ₩32,774 | ₩33,056 | +0.86% | 2만 |
|---|
| 2026.06.11 | ₩32,546 | ₩32,868 | ₩32,506 | ₩32,734 | +0.58% | 8만 |
|---|
| 2026.06.10 | ₩32,465 | ₩32,734 | ₩32,465 | ₩32,532 | +0.21% | 2.7만 |
|---|
| 2026.06.09 | ₩33,029 | ₩33,042 | ₩32,452 | ₩32,747 | -0.85% | 2.4만 |
|---|
| 2026.06.08 | ₩32,734 | ₩32,975 | ₩32,666 | ₩32,787 | +0.16% | 2.6만 |
|---|
| 2026.06.05 | ₩33,096 | ₩33,096 | ₩32,532 | ₩32,586 | -1.54% | 6.3만 |
|---|
| 2026.06.04 | ₩32,868 | ₩33,284 | ₩32,868 | ₩33,257 | +1.18% | 1.8만 |
|---|
| 2026.06.03 | ₩33,284 | ₩33,284 | ₩32,895 | ₩33,009 | -0.83% | 1.6만 |
|---|
| 2026.06.02 | ₩33,230 | ₩33,230 | ₩32,935 | ₩33,143 | -0.26% | 3.1만 |
|---|
| 2026.06.01 | ₩32,988 | ₩33,190 | ₩32,909 | ₩33,149 | +0.49% | 2.3만 |
|---|
| 2026.05.29 | ₩33,069 | ₩33,096 | ₩32,841 | ₩33,026 | -0.13% | 2.3만 |
|---|
| 2026.05.28 | ₩32,868 | ₩33,136 | ₩32,868 | ₩33,069 | +0.61% | 1.3만 |
|---|
| 2026.05.27 | ₩32,975 | ₩32,975 | ₩32,774 | ₩32,895 | -0.24% | 3.7만 |
|---|
| 2026.05.26 | ₩32,988 | ₩33,022 | ₩32,827 | ₩32,946 | -0.13% | 2.2만 |
|---|
| 2026.05.22 | ₩33,337 | ₩33,337 | ₩33,176 | ₩33,230 | -0.32% | 1.2만 |
|---|
| 2026.05.21 | ₩33,069 | ₩33,203 | ₩32,908 | ₩33,029 | -0.12% | 3.1만 |
|---|
| 2026.05.20 | ₩32,841 | ₩33,112 | ₩32,841 | ₩33,112 | +0.83% | 1.2만 |
|---|
| 2026.05.19 | ₩32,707 | ₩32,747 | ₩32,586 | ₩32,747 | +0.12% | 1.2만 |
|---|
| 2026.05.18 | ₩32,881 | ₩32,895 | ₩32,613 | ₩32,801 | -0.24% | 1.8만 |
|---|
| 2026.05.15 | ₩33,002 | ₩33,002 | ₩32,794 | ₩32,834 | -0.51% | 4.7만 |
|---|
| 2026.05.14 | ₩33,042 | ₩33,297 | ₩33,002 | ₩33,148 | +0.32% | 1.7만 |
|---|
| 2026.05.13 | ₩33,082 | ₩33,148 | ₩32,895 | ₩33,062 | -0.06% | 1.1만 |
|---|
| 2026.05.12 | ₩32,881 | ₩33,096 | ₩32,881 | ₩33,062 | +0.55% | 1.3만 |
|---|
| 2026.05.11 | ₩33,123 | ₩33,123 | ₩33,029 | ₩33,107 | -0.05% | 1.8만 |
|---|
| 2026.05.08 | ₩33,002 | ₩33,250 | ₩32,976 | ₩33,131 | +0.39% | 2.1만 |
|---|
| 2026.05.07 | ₩32,962 | ₩33,082 | ₩32,908 | ₩32,982 | +0.06% | 4.8만 |
|---|
| 2026.05.06 | ₩33,230 | ₩33,230 | ₩32,948 | ₩32,955 | -0.83% | 9.3만 |
|---|
| 2026.05.05 | ₩33,176 | ₩33,215 | ₩32,988 | ₩33,163 | -0.04% | 2.1만 |
|---|
| 2026.05.04 | ₩33,069 | ₩33,069 | ₩32,948 | ₩33,015 | -0.16% | 8.8천 |
|---|
| 2026.05.01 | ₩33,176 | ₩33,176 | ₩32,936 | ₩33,056 | -0.36% | 2.1만 |
|---|
| 2026.04.30 | ₩32,801 | ₩33,082 | ₩32,720 | ₩33,082 | +0.86% | 2.4만 |
|---|
| 2026.04.29 | ₩32,874 | ₩32,921 | ₩32,707 | ₩32,801 | -0.22% | 2.7만 |
|---|
| 2026.04.28 | ₩32,854 | ₩32,868 | ₩32,640 | ₩32,734 | -0.37% | 1.1만 |
|---|
| 2026.04.27 | ₩33,002 | ₩33,002 | ₩32,693 | ₩32,841 | -0.49% | 8.3천 |
|---|
| 2026.04.24 | ₩33,002 | ₩33,391 | ₩33,002 | ₩33,364 | +1.10% | 1.5만 |
|---|
| 2026.04.23 | ₩33,297 | ₩33,404 | ₩33,002 | ₩33,098 | -0.60% | 2.2만 |
|---|
| 2026.04.22 | ₩33,096 | ₩33,243 | ₩33,082 | ₩33,190 | +0.28% | 1.2만 |
|---|
| 2026.04.21 | ₩33,082 | ₩33,136 | ₩32,962 | ₩33,050 | -0.10% | 1.7만 |
|---|
| 2026.04.20 | ₩33,230 | ₩33,230 | ₩32,868 | ₩33,017 | -0.64% | 1.4만 |
|---|
| 2026.04.17 | ₩33,217 | ₩33,310 | ₩33,056 | ₩33,217 | 0.00% | 1.3만 |
|---|
| 2026.04.16 | ₩32,975 | ₩33,136 | ₩32,801 | ₩33,094 | +0.36% | 4.9만 |
|---|
| 2026.04.15 | ₩32,734 | ₩33,015 | ₩32,734 | ₩33,011 | +0.85% | 1만 |
|---|
| 2026.04.14 | ₩32,693 | ₩32,868 | ₩32,673 | ₩32,868 | +0.53% | 2.1만 |
|---|
| 2026.04.13 | ₩32,465 | ₩32,693 | ₩32,412 | ₩32,640 | +0.54% | 1.5만 |
|---|
| 2026.04.10 | ₩32,465 | ₩32,532 | ₩32,418 | ₩32,532 | +0.21% | 1.3만 |
|---|
| 2026.04.09 | ₩32,184 | ₩32,405 | ₩32,157 | ₩32,390 | +0.64% | 1.5만 |
|---|
| 2026.04.08 | ₩32,452 | ₩32,452 | ₩32,103 | ₩32,264 | -0.58% | 1.9만 |
|---|
| 2026.04.07 | ₩31,942 | ₩32,116 | ₩31,883 | ₩32,116 | +0.55% | 2.8만 |
|---|
| 2026.04.06 | ₩31,660 | ₩32,106 | ₩31,660 | ₩32,076 | +1.31% | 3.3만 |
|---|
| 2026.04.02 | ₩31,580 | ₩31,848 | ₩31,580 | ₩31,808 | +0.72% | 2.8만 |
|---|
| 2026.04.01 | ₩31,727 | ₩31,821 | ₩31,687 | ₩31,719 | -0.03% | 1.2만 |
|---|
| 2026.03.31 | ₩31,620 | ₩31,620 | ₩31,483 | ₩31,607 | -0.04% | 2.2만 |
|---|
| 2026.03.30 | ₩31,754 | ₩31,754 | ₩31,392 | ₩31,392 | -1.14% | 1.6만 |
|---|
| 2026.03.27 | ₩31,446 | ₩31,660 | ₩31,446 | ₩31,634 | +0.60% | 1.7만 |
|---|
| 2026.03.26 | ₩31,835 | ₩31,835 | ₩31,580 | ₩31,620 | -0.67% | 7.2만 |
|---|
| 2026.03.25 | ₩32,412 | ₩32,532 | ₩32,287 | ₩32,338 | -0.23% | 1.6만 |
|---|
| 2026.03.24 | ₩32,217 | ₩32,385 | ₩32,130 | ₩32,371 | +0.48% | 8만 |
|---|
| 2026.03.23 | ₩32,304 | ₩32,492 | ₩31,929 | ₩32,244 | -0.19% | 1.1만 |
|---|
| 2026.03.20 | ₩32,251 | ₩32,358 | ₩32,157 | ₩32,217 | -0.10% | 5.4만 |
|---|
| 2026.03.19 | ₩32,492 | ₩32,519 | ₩32,245 | ₩32,418 | -0.23% | 1.3만 |
|---|
| 2026.03.18 | ₩32,827 | ₩32,868 | ₩32,581 | ₩32,626 | -0.61% | 1.1만 |
|---|
| 2026.03.17 | ₩32,626 | ₩32,814 | ₩32,626 | ₩32,760 | +0.41% | 9.4천 |
|---|
| 2026.03.16 | ₩32,579 | ₩32,693 | ₩32,479 | ₩32,593 | +0.04% | 6.9천 |
|---|
| 2026.03.13 | ₩32,506 | ₩32,586 | ₩32,345 | ₩32,390 | -0.35% | 1.1만 |
|---|
| 2026.03.12 | ₩32,640 | ₩32,640 | ₩32,438 | ₩32,457 | -0.56% | 9.6천 |
|---|
| 2026.03.11 | ₩32,801 | ₩32,948 | ₩32,774 | ₩32,774 | -0.08% | 7.9만 |
|---|
| 2026.03.10 | ₩33,002 | ₩33,002 | ₩32,599 | ₩32,827 | -0.53% | 1.4만 |
|---|
| 2026.03.09 | ₩32,666 | ₩33,013 | ₩32,574 | ₩32,962 | +0.90% | 3만 |
|---|
| 2026.03.06 | ₩32,787 | ₩32,827 | ₩32,385 | ₩32,666 | -0.37% | 7만 |
|---|
| 2026.03.05 | ₩33,069 | ₩33,203 | ₩32,962 | ₩33,123 | +0.16% | 3.9만 |
|---|
| 2026.03.04 | ₩33,270 | ₩33,270 | ₩32,740 | ₩33,029 | -0.73% | 32.6만 |
|---|
| 2026.03.03 | ₩33,431 | ₩33,431 | ₩33,029 | ₩33,190 | -0.72% | 7.1만 |
|---|
| 2026.03.02 | ₩33,042 | ₩33,416 | ₩33,015 | ₩33,394 | +1.06% | 2.1만 |
|---|
| 2026.02.27 | ₩33,378 | ₩33,378 | ₩33,230 | ₩33,258 | -0.36% | 3.8만 |
|---|
| 2026.02.26 | ₩33,606 | ₩33,606 | ₩33,378 | ₩33,471 | -0.40% | 2.6만 |
|---|
| 2026.02.25 | ₩33,297 | ₩33,525 | ₩33,297 | ₩33,481 | +0.55% | 5.3만 |
|---|
| 2026.02.24 | ₩33,149 | ₩33,431 | ₩33,002 | ₩33,351 | +0.61% | 1.8만 |
|---|
| 2026.02.23 | ₩33,726 | ₩33,767 | ₩33,606 | ₩33,673 | -0.16% | 2만 |
|---|
| 2026.02.20 | ₩33,592 | ₩33,793 | ₩33,498 | ₩33,793 | +0.60% | 2.1만 |
|---|
| 2026.02.19 | ₩33,606 | ₩33,753 | ₩33,485 | ₩33,733 | +0.38% | 1.2만 |
|---|
| 2026.02.18 | ₩33,612 | ₩33,807 | ₩33,612 | ₩33,753 | +0.42% | 1.9만 |
|---|
| 2026.02.17 | ₩33,378 | ₩33,713 | ₩33,203 | ₩33,679 | +0.90% | 3.9만 |
|---|
| 2026.02.13 | ₩33,606 | ₩33,726 | ₩33,539 | ₩33,646 | +0.12% | 2.9만 |
|---|
| 2026.02.12 | ₩33,887 | ₩33,901 | ₩33,565 | ₩33,606 | -0.83% | 2만 |
|---|
| 2026.02.11 | ₩34,048 | ₩34,048 | ₩33,793 | ₩33,881 | -0.49% | 6.7천 |
|---|
| 2026.02.10 | ₩33,847 | ₩33,995 | ₩33,834 | ₩33,855 | +0.02% | 1만 |
|---|
| 2026.02.09 | ₩33,699 | ₩33,954 | ₩33,699 | ₩33,753 | +0.16% | 2.4만 |
|---|
| 2026.02.06 | ₩33,552 | ₩33,740 | ₩33,445 | ₩33,740 | +0.56% | 5.8만 |
|---|
| 2026.02.05 | ₩33,525 | ₩33,632 | ₩32,962 | ₩33,149 | -1.12% | 14.1만 |
|---|
| 2026.02.04 | ₩33,981 | ₩33,981 | ₩33,539 | ₩33,673 | -0.91% | 4만 |
|---|
| 2026.02.03 | ₩34,075 | ₩34,075 | ₩33,887 | ₩34,075 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩33,901 | ₩34,089 | ₩33,901 | ₩34,035 | +0.40% | 2만 |
|---|
| 2026.01.30 | ₩33,767 | ₩34,008 | ₩33,767 | ₩33,834 | +0.20% | 4.4만 |
|---|
| 2026.01.29 | ₩34,075 | ₩34,142 | ₩33,646 | ₩34,008 | -0.20% | 5.4만 |
|---|
| 2026.01.28 | ₩34,209 | ₩34,209 | ₩34,021 | ₩34,102 | -0.31% | 3.9만 |
|---|
| 2026.01.27 | ₩34,250 | ₩34,250 | ₩34,129 | ₩34,142 | -0.31% | 3.7만 |
|---|
| 2026.01.26 | ₩34,223 | ₩34,531 | ₩34,223 | ₩34,440 | +0.64% | 3.9만 |
|---|
| 2026.01.23 | ₩34,303 | ₩34,652 | ₩34,209 | ₩34,571 | +0.78% | 2.7만 |
|---|
| 2026.01.22 | ₩34,129 | ₩34,384 | ₩34,129 | ₩34,357 | +0.67% | 3.1만 |
|---|
| 2026.01.21 | ₩34,209 | ₩34,236 | ₩33,619 | ₩34,156 | -0.16% | 41.4만 |
|---|
| 2026.01.20 | ₩34,370 | ₩34,370 | ₩33,928 | ₩34,169 | -0.59% | 6.3만 |
|---|
| 2026.01.16 | ₩34,746 | ₩34,746 | ₩34,357 | ₩34,397 | -1.00% | 1.7만 |
|---|
| 2026.01.15 | ₩34,571 | ₩34,571 | ₩34,303 | ₩34,451 | -0.35% | 2.3만 |
|---|
| 2026.01.14 | ₩34,464 | ₩34,618 | ₩34,317 | ₩34,317 | -0.43% | 2.9만 |
|---|
| 2026.01.13 | ₩34,437 | ₩34,652 | ₩34,378 | ₩34,384 | -0.16% | 2.9만 |
|---|
| 2026.01.12 | ₩34,504 | ₩34,571 | ₩34,384 | ₩34,437 | -0.19% | 1.8만 |
|---|
| 2026.01.09 | ₩34,267 | ₩34,357 | ₩34,169 | ₩34,317 | +0.14% | 1.2만 |
|---|
| 2026.01.08 | ₩34,384 | ₩34,404 | ₩34,196 | ₩34,370 | -0.04% | 1.6만 |
|---|
| 2026.01.07 | ₩34,464 | ₩34,504 | ₩34,170 | ₩34,276 | -0.54% | 2만 |
|---|
| 2026.01.06 | ₩34,290 | ₩34,343 | ₩34,008 | ₩34,343 | +0.16% | 2.8만 |
|---|
| 2026.01.05 | ₩34,182 | ₩34,182 | ₩34,034 | ₩34,156 | -0.08% | 1.5만 |
|---|
| 2026.01.02 | ₩34,156 | ₩34,156 | ₩33,941 | ₩33,995 | -0.47% | 1.6만 |
|---|
| 2025.12.31 | ₩34,182 | ₩34,223 | ₩33,968 | ₩34,035 | -0.43% | 3만 |
|---|
| 2025.12.30 | ₩34,276 | ₩34,276 | ₩34,050 | ₩34,062 | -0.63% | 2.2만 |
|---|
| 2025.12.29 | ₩34,276 | ₩34,330 | ₩34,048 | ₩34,196 | -0.23% | 1.9만 |
|---|
| 2025.12.26 | ₩34,330 | ₩34,330 | ₩34,089 | ₩34,250 | -0.23% | 1.6만 |
|---|
| 2025.12.24 | ₩34,008 | ₩34,357 | ₩34,008 | ₩34,223 | +0.63% | 1.6만 |
|---|
| 2025.12.23 | ₩34,182 | ₩34,182 | ₩33,860 | ₩34,021 | -0.47% | 7.8만 |
|---|
| 2025.12.22 | ₩36,155 | ₩36,208 | ₩36,047 | ₩36,128 | -0.07% | 2.3만 |
|---|
| 2025.12.19 | ₩35,752 | ₩35,967 | ₩35,752 | ₩35,967 | +0.60% | 2.4만 |
|---|
| 2025.12.18 | ₩35,792 | ₩35,926 | ₩35,712 | ₩35,712 | -0.22% | 2.9만 |
|---|
| 2025.12.17 | ₩35,967 | ₩36,061 | ₩35,551 | ₩35,551 | -1.16% | 2.2만 |
|---|
| 2025.12.16 | ₩35,846 | ₩35,953 | ₩35,752 | ₩35,873 | +0.07% | 5.5만 |
|---|
| 2025.12.15 | ₩36,168 | ₩36,168 | ₩35,739 | ₩35,792 | -1.04% | 8천 |
|---|
| 2025.12.12 | ₩36,852 | ₩36,852 | ₩35,739 | ₩35,859 | -2.69% | 1.9만 |
|---|
| 2025.12.11 | ₩36,020 | ₩36,128 | ₩35,819 | ₩36,128 | +0.30% | 2.7만 |
|---|
| 2025.12.10 | ₩35,953 | ₩36,020 | ₩35,786 | ₩35,913 | -0.11% | 9.1천 |
|---|
| 2025.12.09 | ₩35,913 | ₩35,926 | ₩35,712 | ₩35,725 | -0.52% | 1.5만 |
|---|
| 2025.12.08 | ₩36,034 | ₩36,047 | ₩35,752 | ₩35,752 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩35,926 | ₩35,953 | ₩35,752 | ₩35,913 | -0.04% | 2.3만 |
|---|
| 2025.12.04 | ₩35,873 | ₩35,886 | ₩35,698 | ₩35,886 | +0.04% | 3만 |
|---|
| 2025.12.03 | ₩35,712 | ₩35,873 | ₩35,658 | ₩35,792 | +0.23% | 1.2만 |
|---|
| 2025.12.02 | ₩35,511 | ₩35,819 | ₩35,511 | ₩35,618 | +0.30% | 1.7만 |
|---|
| 2025.12.01 | ₩35,417 | ₩35,698 | ₩35,417 | ₩35,564 | +0.42% | 1.1만 |
|---|
| 2025.11.28 | ₩35,457 | ₩35,819 | ₩35,417 | ₩35,591 | +0.38% | 1.5만 |
|---|
| 2025.11.26 | ₩35,189 | ₩35,698 | ₩35,189 | ₩35,564 | +1.07% | 1.4만 |
|---|
| 2025.11.25 | ₩35,135 | ₩35,276 | ₩34,995 | ₩35,135 | 0.00% | 1.1만 |
|---|
| 2025.11.24 | ₩34,947 | ₩34,990 | ₩34,424 | ₩34,950 | +0.01% | 1.5만 |
|---|
| 2025.11.21 | ₩34,558 | ₩34,934 | ₩34,357 | ₩34,934 | +1.09% | 2.4만 |
|---|
| 2025.11.20 | ₩35,537 | ₩35,578 | ₩34,817 | ₩34,880 | -1.85% | 3.2만 |
|---|
| 2025.11.19 | ₩35,350 | ₩35,524 | ₩34,974 | ₩35,148 | -0.57% | 2.4만 |
|---|
| 2025.11.18 | ₩35,564 | ₩35,564 | ₩35,171 | ₩35,364 | -0.56% | 1.5만 |
|---|
| 2025.11.17 | ₩35,564 | ₩35,564 | ₩35,148 | ₩35,269 | -0.83% | 2.9만 |
|---|
| 2025.11.14 | ₩35,323 | ₩35,531 | ₩35,296 | ₩35,407 | +0.24% | 1.3만 |
|---|
| 2025.11.13 | ₩35,900 | ₩35,900 | ₩35,417 | ₩35,417 | -1.35% | 2.8만 |
|---|
| 2025.11.12 | ₩35,819 | ₩35,980 | ₩35,685 | ₩35,859 | +0.11% | 3만 |
|---|
| 2025.11.11 | ₩35,591 | ₩35,893 | ₩35,591 | ₩35,698 | +0.30% | 6.8천 |
|---|
| 2025.11.10 | ₩35,658 | ₩35,953 | ₩35,658 | ₩35,953 | +0.83% | 9.4천 |
|---|
| 2025.11.07 | ₩35,202 | ₩35,551 | ₩35,053 | ₩35,470 | +0.76% | 5.9만 |
|---|
| 2025.11.06 | ₩35,819 | ₩35,859 | ₩35,350 | ₩35,464 | -0.99% | 5.8만 |
|---|
| 2025.11.05 | ₩35,524 | ₩35,940 | ₩35,497 | ₩35,776 | +0.71% | 5.1만 |
|---|
| 2025.11.04 | ₩35,672 | ₩35,739 | ₩35,524 | ₩35,524 | -0.41% | 2.4만 |
|---|
| 2025.11.03 | ₩35,953 | ₩35,953 | ₩35,859 | ₩35,859 | -0.26% | 1.6만 |
|---|
| 2025.10.31 | ₩35,980 | ₩35,994 | ₩35,819 | ₩35,953 | -0.07% | 16.4만 |
|---|
| 2025.10.30 | ₩35,926 | ₩35,973 | ₩35,685 | ₩35,806 | -0.34% | 5.4만 |
|---|
| 2025.10.29 | ₩35,980 | ₩36,047 | ₩35,792 | ₩35,846 | -0.37% | 2.8만 |
|---|
| 2025.10.28 | ₩35,698 | ₩36,074 | ₩35,578 | ₩35,900 | +0.56% | 2.7만 |
|---|
| 2025.10.27 | ₩36,691 | ₩36,691 | ₩36,289 | ₩36,503 | -0.51% | 4.8만 |
|---|
| 2025.10.24 | ₩36,208 | ₩36,503 | ₩36,152 | ₩36,423 | +0.59% | 3.3만 |
|---|
| 2025.10.23 | ₩36,007 | ₩36,315 | ₩35,995 | ₩36,208 | +0.56% | 1.2만 |
|---|
| 2025.10.22 | ₩36,042 | ₩36,195 | ₩35,973 | ₩35,980 | -0.17% | 2.4만 |
|---|
| 2025.10.21 | ₩35,960 | ₩36,208 | ₩35,833 | ₩36,101 | +0.39% | 3만 |
|---|
| 2025.10.20 | ₩36,034 | ₩36,295 | ₩36,024 | ₩36,208 | +0.48% | 2.1만 |
|---|
| 2025.10.17 | ₩36,517 | ₩36,517 | ₩35,779 | ₩35,940 | -1.58% | 2.1만 |
|---|
| 2025.10.16 | ₩36,087 | ₩36,101 | ₩35,698 | ₩35,698 | -1.08% | 6.6천 |
|---|
| 2025.10.15 | ₩35,961 | ₩36,235 | ₩35,846 | ₩35,980 | +0.05% | 2.3만 |
|---|
| 2025.10.14 | ₩35,739 | ₩36,155 | ₩35,739 | ₩35,886 | +0.41% | 2.7만 |
|---|
| 2025.10.13 | ₩36,087 | ₩36,087 | ₩35,755 | ₩36,007 | -0.22% | 1.4만 |
|---|
| 2025.10.10 | ₩36,074 | ₩36,087 | ₩35,618 | ₩35,618 | -1.26% | 1.9만 |
|---|