시장 데이터를 불러오는 중
전체 종목
Simplify Currency Strategy ETF 과거 주가
Simplify Currency Strategy ETF · FOXY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Currency Strategy ETF · FOXY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,620 | ₩36,835 | ₩36,607 | ₩36,835 | +0.59% | 3만 |
| 2026.10.08 | ₩36,660 | ₩36,714 | ₩36,499 | ₩36,620 | -0.11% | 2.4만 |
| 2026.10.07 | ₩36,754 | ₩36,879 | ₩36,741 | ₩36,741 | -0.04% | 2.6만 |
| 2026.10.06 | ₩36,794 | ₩36,794 | ₩36,566 | ₩36,566 | -0.62% | 2.7만 |
| 2026.10.05 | ₩36,955 | ₩37,036 | ₩36,948 | ₩36,959 | +0.01% | 3.1만 |
| 2026.10.02 | ₩36,365 | ₩36,432 | ₩36,218 | ₩36,404 | +0.11% | 3만 |
| 2026.10.01 | ₩35,896 | ₩36,332 | ₩35,896 | ₩36,218 | +0.90% | 24.6만 |
| 2026.09.30 | ₩35,869 | ₩36,003 | ₩35,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,829 |
| -0.11% |
| 4.5만 |
| 2026.09.29 | ₩35,869 | ₩35,990 | ₩35,775 | ₩35,869 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩36,164 | ₩36,318 | ₩35,936 | ₩35,936 | -0.63% | 13.3만 |
|---|
| 2026.09.25 | ₩36,084 | ₩36,265 | ₩36,019 | ₩36,169 | +0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩36,593 | ₩36,593 | ₩36,231 | ₩36,325 | -0.73% | 12만 |
|---|
| 2026.09.23 | ₩36,915 | ₩36,915 | ₩36,553 | ₩36,586 | -0.89% | 4.3만 |
|---|
| 2026.09.22 | ₩37,062 | ₩37,143 | ₩36,982 | ₩36,982 | -0.22% | 13.6만 |
|---|
| 2026.09.21 | ₩37,223 | ₩37,257 | ₩37,143 | ₩37,190 | -0.09% | 7.2만 |
|---|
| 2026.09.18 | ₩37,223 | ₩37,371 | ₩37,210 | ₩37,277 | +0.14% | 4.7만 |
|---|
| 2026.09.17 | ₩37,492 | ₩37,559 | ₩37,412 | ₩37,518 | +0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,223 | ₩37,264 | ₩37,103 | ₩37,264 | +0.11% | 2.7만 |
|---|
| 2026.09.15 | ₩37,277 | ₩37,290 | ₩37,116 | ₩37,143 | -0.36% | 3.3만 |
|---|
| 2026.09.14 | ₩37,103 | ₩37,237 | ₩37,089 | ₩37,156 | +0.14% | 40.8만 |
|---|
| 2026.09.11 | ₩37,223 | ₩37,298 | ₩37,103 | ₩37,103 | -0.32% | 3.9만 |
|---|
| 2026.09.10 | ₩36,969 | ₩37,156 | ₩36,928 | ₩37,108 | +0.38% | 5.5만 |
|---|
| 2026.09.09 | ₩37,197 | ₩37,317 | ₩37,183 | ₩37,304 | +0.29% | 4.4만 |
|---|
| 2026.09.08 | ₩36,969 | ₩37,183 | ₩36,816 | ₩37,170 | +0.54% | 8.4만 |
|---|
| 2026.09.04 | ₩37,116 | ₩37,290 | ₩37,116 | ₩37,223 | +0.29% | 8.8만 |
|---|
| 2026.09.03 | ₩37,304 | ₩37,304 | ₩37,116 | ₩37,183 | -0.32% | 5.1만 |
|---|
| 2026.09.02 | ₩37,130 | ₩37,130 | ₩36,915 | ₩37,036 | -0.25% | 6.9만 |
|---|
| 2026.09.01 | ₩36,727 | ₩37,042 | ₩36,687 | ₩36,935 | +0.57% | 7.7만 |
|---|
| 2026.08.31 | ₩36,392 | ₩36,533 | ₩36,392 | ₩36,459 | +0.18% | 3.9만 |
|---|
| 2026.08.28 | ₩36,472 | ₩36,472 | ₩36,231 | ₩36,365 | -0.29% | 8.8만 |
|---|
| 2026.08.27 | ₩36,419 | ₩36,620 | ₩36,419 | ₩36,540 | +0.33% | 7.5만 |
|---|
| 2026.08.26 | ₩36,660 | ₩36,727 | ₩36,588 | ₩36,714 | +0.15% | 8만 |
|---|
| 2026.08.25 | ₩37,062 | ₩37,116 | ₩37,009 | ₩37,062 | 0.00% | 14만 |
|---|
| 2026.08.24 | ₩37,103 | ₩37,143 | ₩37,062 | ₩37,100 | -0.01% | 5.2만 |
|---|
| 2026.08.21 | ₩37,170 | ₩37,183 | ₩36,835 | ₩37,143 | -0.07% | 16.1만 |
|---|
| 2026.08.20 | ₩37,451 | ₩37,585 | ₩37,304 | ₩37,451 | 0.00% | 3.2만 |
|---|
| 2026.08.19 | ₩37,304 | ₩37,357 | ₩37,183 | ₩37,324 | +0.05% | 6.9만 |
|---|
| 2026.08.18 | ₩37,371 | ₩37,371 | ₩37,223 | ₩37,290 | -0.22% | 10.9만 |
|---|
| 2026.08.17 | ₩37,089 | ₩37,398 | ₩37,089 | ₩37,371 | +0.76% | 11.3만 |
|---|
| 2026.08.14 | ₩37,331 | ₩37,378 | ₩37,250 | ₩37,378 | +0.13% | 9.7만 |
|---|
| 2026.08.13 | ₩37,706 | ₩37,706 | ₩37,492 | ₩37,553 | -0.41% | 10.2만 |
|---|
| 2026.08.12 | ₩37,652 | ₩37,733 | ₩37,612 | ₩37,669 | +0.04% | 3.4만 |
|---|
| 2026.08.11 | ₩37,800 | ₩37,800 | ₩37,618 | ₩37,678 | -0.32% | 5.1만 |
|---|
| 2026.08.10 | ₩37,787 | ₩37,921 | ₩37,787 | ₩37,891 | +0.28% | 4.8만 |
|---|
| 2026.08.07 | ₩37,787 | ₩37,934 | ₩37,720 | ₩37,868 | +0.22% | 4.6만 |
|---|
| 2026.08.06 | ₩37,894 | ₩37,907 | ₩37,777 | ₩37,860 | -0.09% | 6.2만 |
|---|
| 2026.08.05 | ₩37,827 | ₩37,827 | ₩37,612 | ₩37,720 | -0.28% | 10.3만 |
|---|
| 2026.08.04 | ₩37,787 | ₩37,874 | ₩37,758 | ₩37,776 | -0.03% | 5.7만 |
|---|
| 2026.08.03 | ₩38,028 | ₩38,028 | ₩37,666 | ₩37,720 | -0.81% | 7.1만 |
|---|
| 2026.07.31 | ₩37,988 | ₩38,269 | ₩37,883 | ₩38,229 | +0.64% | 4.6만 |
|---|
| 2026.07.30 | ₩37,947 | ₩38,397 | ₩37,478 | ₩37,679 | -0.71% | 7.4만 |
|---|
| 2026.07.29 | ₩38,202 | ₩38,202 | ₩37,867 | ₩37,961 | -0.63% | 6.7만 |
|---|
| 2026.07.28 | ₩38,497 | ₩38,551 | ₩38,082 | ₩38,216 | -0.73% | 9.7만 |
|---|
| 2026.07.27 | ₩38,846 | ₩38,859 | ₩38,605 | ₩38,739 | -0.28% | 11.2만 |
|---|
| 2026.07.24 | ₩38,216 | ₩38,497 | ₩38,122 | ₩38,336 | +0.32% | 9.9만 |
|---|
| 2026.07.23 | ₩38,605 | ₩38,685 | ₩38,430 | ₩38,537 | -0.17% | 8.7만 |
|---|
| 2026.07.22 | ₩38,886 | ₩39,074 | ₩38,832 | ₩38,953 | +0.17% | 9.7만 |
|---|
| 2026.07.21 | ₩38,886 | ₩39,081 | ₩38,779 | ₩39,074 | +0.48% | 11.6만 |
|---|
| 2026.07.20 | ₩39,034 | ₩40,160 | ₩38,900 | ₩38,980 | -0.14% | 8.7만 |
|---|
| 2026.07.17 | ₩39,154 | ₩39,342 | ₩39,094 | ₩39,342 | +0.48% | 10.4만 |
|---|
| 2026.07.16 | ₩39,181 | ₩39,262 | ₩39,114 | ₩39,262 | +0.21% | 7.4만 |
|---|
| 2026.07.15 | ₩39,436 | ₩39,570 | ₩39,288 | ₩39,503 | +0.17% | 10.9만 |
|---|
| 2026.07.14 | ₩39,449 | ₩39,570 | ₩39,429 | ₩39,570 | +0.31% | 10.5만 |
|---|
| 2026.07.13 | ₩39,637 | ₩39,677 | ₩39,409 | ₩39,557 | -0.20% | 18.5만 |
|---|
| 2026.07.10 | ₩39,557 | ₩39,775 | ₩39,503 | ₩39,637 | +0.20% | 6만 |
|---|
| 2026.07.09 | ₩39,597 | ₩39,744 | ₩39,597 | ₩39,650 | +0.14% | 5.3만 |
|---|
| 2026.07.08 | ₩39,664 | ₩39,838 | ₩39,624 | ₩39,771 | +0.27% | 4.3만 |
|---|
| 2026.07.07 | ₩39,557 | ₩39,728 | ₩39,490 | ₩39,717 | +0.41% | 3만 |
|---|
| 2026.07.06 | ₩39,664 | ₩39,785 | ₩39,637 | ₩39,785 | +0.30% | 4.5만 |
|---|
| 2026.07.02 | ₩40,012 | ₩40,100 | ₩39,785 | ₩39,852 | -0.40% | 3.8만 |
|---|
| 2026.07.01 | ₩40,133 | ₩40,161 | ₩39,972 | ₩40,012 | -0.30% | 5.2만 |
|---|
| 2026.06.30 | ₩39,838 | ₩40,053 | ₩39,785 | ₩39,945 | +0.27% | 7.1만 |
|---|
| 2026.06.29 | ₩39,878 | ₩39,878 | ₩39,691 | ₩39,717 | -0.40% | 7.3만 |
|---|
| 2026.06.26 | ₩39,704 | ₩39,852 | ₩39,637 | ₩39,785 | +0.20% | 5.1만 |
|---|
| 2026.06.25 | ₩39,463 | ₩39,704 | ₩39,436 | ₩39,704 | +0.61% | 124.9만 |
|---|
| 2026.06.24 | ₩39,999 | ₩40,106 | ₩39,892 | ₩40,093 | +0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩39,704 | ₩39,731 | ₩39,530 | ₩39,691 | -0.03% | 3.4만 |
|---|
| 2026.06.22 | ₩39,195 | ₩39,329 | ₩39,114 | ₩39,181 | -0.03% | 4.2만 |
|---|
| 2026.06.18 | ₩39,181 | ₩39,382 | ₩39,164 | ₩39,342 | +0.41% | 4.4만 |
|---|
| 2026.06.17 | ₩38,605 | ₩39,443 | ₩38,578 | ₩39,060 | +1.18% | 3.5만 |
|---|
| 2026.06.16 | ₩38,725 | ₩39,288 | ₩38,484 | ₩38,605 | -0.31% | 3.8만 |
|---|
| 2026.06.15 | ₩38,926 | ₩39,315 | ₩38,645 | ₩38,771 | -0.40% | 3.2만 |
|---|
| 2026.06.12 | ₩39,074 | ₩39,074 | ₩38,786 | ₩38,940 | -0.34% | 2.1만 |
|---|
| 2026.06.11 | ₩38,980 | ₩39,127 | ₩38,725 | ₩38,832 | -0.38% | 4.4만 |
|---|
| 2026.06.10 | ₩38,511 | ₩38,752 | ₩38,417 | ₩38,752 | +0.63% | 6.3만 |
|---|
| 2026.06.09 | ₩38,765 | ₩38,819 | ₩38,605 | ₩38,819 | +0.14% | 4.8만 |
|---|
| 2026.06.08 | ₩38,940 | ₩39,074 | ₩38,712 | ₩38,859 | -0.21% | 5.6만 |
|---|
| 2026.06.05 | ₩39,463 | ₩39,463 | ₩39,221 | ₩39,422 | -0.10% | 6.3만 |
|---|
| 2026.06.04 | ₩39,490 | ₩39,617 | ₩39,288 | ₩39,449 | -0.10% | 6.2만 |
|---|
| 2026.06.03 | ₩39,081 | ₩39,221 | ₩38,953 | ₩39,221 | +0.36% | 3.7만 |
|---|
| 2026.06.02 | ₩39,034 | ₩39,114 | ₩38,940 | ₩39,114 | +0.21% | 3.8만 |
|---|
| 2026.06.01 | ₩38,940 | ₩39,235 | ₩38,940 | ₩39,235 | +0.76% | 4.3만 |
|---|
| 2026.05.29 | ₩39,054 | ₩39,087 | ₩39,007 | ₩39,034 | -0.05% | 3.5만 |
|---|
| 2026.05.28 | ₩39,221 | ₩39,221 | ₩38,961 | ₩39,020 | -0.51% | 5만 |
|---|
| 2026.05.27 | ₩39,087 | ₩39,168 | ₩38,956 | ₩39,034 | -0.14% | 6만 |
|---|
| 2026.05.26 | ₩39,074 | ₩39,074 | ₩38,873 | ₩38,926 | -0.38% | 7.4만 |
|---|
| 2026.05.22 | ₩39,557 | ₩39,637 | ₩39,469 | ₩39,583 | +0.07% | 3.2만 |
|---|
| 2026.05.21 | ₩39,034 | ₩39,590 | ₩39,034 | ₩39,262 | +0.58% | 4.9만 |
|---|
| 2026.05.20 | ₩38,779 | ₩39,020 | ₩38,752 | ₩38,953 | +0.45% | 3.4만 |
|---|
| 2026.05.19 | ₩38,832 | ₩38,867 | ₩38,752 | ₩38,832 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩38,832 | ₩38,900 | ₩38,725 | ₩38,900 | +0.17% | 3.9만 |
|---|
| 2026.05.15 | ₩38,605 | ₩38,752 | ₩38,584 | ₩38,752 | +0.38% | 5.8만 |
|---|
| 2026.05.14 | ₩39,208 | ₩39,208 | ₩38,940 | ₩39,060 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩39,248 | ₩39,516 | ₩39,248 | ₩39,258 | +0.02% | 5.2만 |
|---|
| 2026.05.12 | ₩39,315 | ₩39,315 | ₩39,181 | ₩39,302 | -0.03% | 4.7만 |
|---|
| 2026.05.11 | ₩39,034 | ₩39,127 | ₩38,953 | ₩39,074 | +0.10% | 6.2만 |
|---|
| 2026.05.08 | ₩38,967 | ₩39,060 | ₩38,933 | ₩39,034 | +0.17% | 5.1만 |
|---|
| 2026.05.07 | ₩38,765 | ₩38,967 | ₩38,752 | ₩38,967 | +0.52% | 6만 |
|---|
| 2026.05.06 | ₩38,725 | ₩38,913 | ₩38,551 | ₩38,765 | +0.10% | 5.4만 |
|---|
| 2026.05.05 | ₩38,645 | ₩38,779 | ₩38,517 | ₩38,779 | +0.35% | 6.2만 |
|---|
| 2026.05.04 | ₩38,873 | ₩38,940 | ₩38,792 | ₩38,926 | +0.14% | 9.9만 |
|---|
| 2026.05.01 | ₩38,672 | ₩38,900 | ₩38,591 | ₩38,881 | +0.54% | 7만 |
|---|
| 2026.04.30 | ₩38,739 | ₩38,765 | ₩38,470 | ₩38,765 | +0.07% | 9만 |
|---|
| 2026.04.29 | ₩39,181 | ₩39,369 | ₩39,168 | ₩39,181 | 0.00% | 5.6만 |
|---|
| 2026.04.28 | ₩39,114 | ₩39,208 | ₩38,900 | ₩39,181 | +0.17% | 9.4만 |
|---|
| 2026.04.27 | ₩39,409 | ₩39,449 | ₩39,087 | ₩39,141 | -0.68% | 11만 |
|---|
| 2026.04.24 | ₩40,133 | ₩40,133 | ₩39,288 | ₩39,413 | -1.79% | 15.1만 |
|---|
| 2026.04.23 | ₩39,543 | ₩39,630 | ₩39,393 | ₩39,557 | +0.03% | 14.5만 |
|---|
| 2026.04.22 | ₩39,463 | ₩39,758 | ₩39,262 | ₩39,731 | +0.68% | 10.8만 |
|---|
| 2026.04.21 | ₩39,101 | ₩39,490 | ₩39,055 | ₩39,490 | +0.99% | 21.5만 |
|---|
| 2026.04.20 | ₩39,074 | ₩39,181 | ₩38,967 | ₩39,127 | +0.14% | 8.5만 |
|---|
| 2026.04.17 | ₩39,074 | ₩39,074 | ₩38,725 | ₩38,926 | -0.38% | 5.1만 |
|---|
| 2026.04.16 | ₩39,020 | ₩39,409 | ₩39,020 | ₩39,409 | +1.00% | 4.2만 |
|---|
| 2026.04.15 | ₩39,141 | ₩39,208 | ₩38,953 | ₩38,953 | -0.48% | 2.4만 |
|---|
| 2026.04.14 | ₩39,114 | ₩39,342 | ₩38,873 | ₩39,020 | -0.24% | 11.9만 |
|---|
| 2026.04.13 | ₩39,503 | ₩39,597 | ₩39,302 | ₩39,302 | -0.51% | 2만 |
|---|
| 2026.04.10 | ₩38,779 | ₩39,302 | ₩38,765 | ₩39,280 | +1.29% | 3.3만 |
|---|
| 2026.04.09 | ₩39,145 | ₩39,275 | ₩38,980 | ₩39,031 | -0.29% | 4.1만 |
|---|
| 2026.04.08 | ₩39,463 | ₩39,463 | ₩39,087 | ₩39,355 | -0.27% | 2.1만 |
|---|
| 2026.04.07 | ₩39,342 | ₩43,174 | ₩39,342 | ₩39,557 | +0.55% | 6.1만 |
|---|
| 2026.04.06 | ₩39,543 | ₩39,691 | ₩39,543 | ₩39,620 | +0.19% | 3.1만 |
|---|
| 2026.04.02 | ₩39,275 | ₩39,463 | ₩39,181 | ₩39,409 | +0.34% | 2.2만 |
|---|
| 2026.04.01 | ₩40,053 | ₩40,134 | ₩39,905 | ₩40,106 | +0.13% | 4.6만 |
|---|
| 2026.03.31 | ₩39,530 | ₩39,530 | ₩39,208 | ₩39,208 | -0.81% | 16.6만 |
|---|
| 2026.03.30 | ₩39,516 | ₩39,597 | ₩39,342 | ₩39,516 | 0.00% | 2.7만 |
|---|
| 2026.03.27 | ₩39,516 | ₩39,664 | ₩39,483 | ₩39,503 | -0.03% | 2.9만 |
|---|
| 2026.03.26 | ₩39,624 | ₩39,959 | ₩39,570 | ₩39,892 | +0.68% | 1.7만 |
|---|
| 2026.03.25 | ₩40,334 | ₩40,334 | ₩40,069 | ₩40,234 | -0.25% | 2.2만 |
|---|
| 2026.03.24 | ₩40,066 | ₩40,817 | ₩39,798 | ₩40,180 | +0.28% | 2.7만 |
|---|
| 2026.03.23 | ₩41,273 | ₩42,332 | ₩40,274 | ₩40,468 | -1.95% | 4.9만 |
|---|
| 2026.03.20 | ₩40,468 | ₩40,897 | ₩40,334 | ₩40,643 | +0.43% | 7.1만 |
|---|
| 2026.03.19 | ₩40,187 | ₩40,307 | ₩40,100 | ₩40,267 | +0.20% | 8.8만 |
|---|
| 2026.03.18 | ₩40,529 | ₩40,710 | ₩40,495 | ₩40,495 | -0.08% | 4.2만 |
|---|
| 2026.03.17 | ₩40,522 | ₩40,944 | ₩40,482 | ₩40,617 | +0.23% | 2.7만 |
|---|
| 2026.03.16 | ₩39,959 | ₩40,509 | ₩39,811 | ₩40,482 | +1.31% | 12.4만 |
|---|
| 2026.03.13 | ₩40,348 | ₩40,428 | ₩40,082 | ₩40,334 | -0.03% | 7.7만 |
|---|
| 2026.03.12 | ₩39,959 | ₩40,669 | ₩39,959 | ₩40,576 | +1.54% | 9만 |
|---|
| 2026.03.11 | ₩40,039 | ₩40,254 | ₩39,972 | ₩40,214 | +0.44% | 6만 |
|---|
| 2026.03.10 | ₩39,878 | ₩40,911 | ₩39,878 | ₩40,141 | +0.66% | 5.6만 |
|---|
| 2026.03.09 | ₩39,932 | ₩40,737 | ₩39,932 | ₩40,254 | +0.81% | 7.1만 |
|---|
| 2026.03.06 | ₩39,624 | ₩39,945 | ₩39,610 | ₩39,945 | +0.81% | 2.2만 |
|---|
| 2026.03.05 | ₩39,704 | ₩39,852 | ₩39,449 | ₩39,717 | +0.03% | 5.3만 |
|---|
| 2026.03.04 | ₩39,490 | ₩39,905 | ₩39,396 | ₩39,621 | +0.33% | 3.2만 |
|---|
| 2026.03.03 | ₩39,637 | ₩40,080 | ₩39,382 | ₩39,731 | +0.24% | 4.8만 |
|---|
| 2026.03.02 | ₩39,557 | ₩39,999 | ₩39,557 | ₩39,878 | +0.81% | 7.9만 |
|---|
| 2026.02.27 | ₩39,449 | ₩39,818 | ₩39,422 | ₩39,557 | +0.27% | 4.1만 |
|---|
| 2026.02.26 | ₩39,248 | ₩39,396 | ₩39,081 | ₩39,396 | +0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩39,329 | ₩40,609 | ₩39,168 | ₩39,262 | -0.17% | 2.8만 |
|---|
| 2026.02.24 | ₩39,114 | ₩39,329 | ₩39,074 | ₩39,275 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩39,624 | ₩39,945 | ₩39,624 | ₩39,650 | +0.07% | 2.8만 |
|---|
| 2026.02.20 | ₩39,771 | ₩40,187 | ₩39,697 | ₩39,758 | -0.03% | 3.1만 |
|---|
| 2026.02.19 | ₩39,583 | ₩39,825 | ₩39,510 | ₩39,692 | +0.27% | 3.9만 |
|---|
| 2026.02.18 | ₩39,905 | ₩40,187 | ₩39,630 | ₩39,798 | -0.27% | 27.2만 |
|---|
| 2026.02.17 | ₩41,139 | ₩41,139 | ₩39,288 | ₩39,583 | -3.78% | 3.5만 |
|---|
| 2026.02.13 | ₩39,463 | ₩39,691 | ₩39,262 | ₩39,436 | -0.07% | 6만 |
|---|
| 2026.02.12 | ₩39,825 | ₩40,080 | ₩39,449 | ₩39,610 | -0.54% | 4.6만 |
|---|
| 2026.02.11 | ₩39,758 | ₩39,945 | ₩39,652 | ₩39,825 | +0.17% | 2.3만 |
|---|
| 2026.02.10 | ₩38,993 | ₩39,355 | ₩38,993 | ₩39,196 | +0.52% | 46.2만 |
|---|
| 2026.02.09 | ₩38,846 | ₩38,991 | ₩38,792 | ₩38,841 | -0.01% | 12.4만 |
|---|
| 2026.02.06 | ₩38,645 | ₩38,849 | ₩38,645 | ₩38,752 | +0.28% | 1.1만 |
|---|
| 2026.02.05 | ₩38,403 | ₩38,520 | ₩38,169 | ₩38,228 | -0.46% | 2.1만 |
|---|
| 2026.02.04 | ₩38,591 | ₩38,591 | ₩38,253 | ₩38,417 | -0.45% | 2.9만 |
|---|
| 2026.02.03 | ₩37,988 | ₩38,242 | ₩37,961 | ₩38,242 | +0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩37,706 | ₩38,001 | ₩37,706 | ₩37,760 | +0.14% | 3.2만 |
|---|
| 2026.01.30 | ₩37,787 | ₩38,216 | ₩37,465 | ₩37,567 | -0.58% | 3.2만 |
|---|
| 2026.01.29 | ₩38,189 | ₩38,216 | ₩37,545 | ₩37,947 | -0.63% | 3.7만 |
|---|
| 2026.01.28 | ₩37,451 | ₩37,894 | ₩36,835 | ₩37,894 | +1.18% | 11.7만 |
|---|
| 2026.01.27 | ₩37,559 | ₩38,759 | ₩37,284 | ₩37,545 | -0.04% | 2.7만 |
|---|
| 2026.01.26 | ₩37,599 | ₩38,973 | ₩37,552 | ₩37,626 | +0.07% | 6.6만 |
|---|
| 2026.01.23 | ₩37,505 | ₩38,008 | ₩37,505 | ₩37,532 | +0.07% | 2만 |
|---|
| 2026.01.22 | ₩37,679 | ₩39,268 | ₩37,518 | ₩37,572 | -0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩37,438 | ₩38,547 | ₩37,156 | ₩37,317 | -0.32% | 4만 |
|---|
| 2026.01.20 | ₩36,861 | ₩37,076 | ₩36,861 | ₩36,928 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩37,076 | ₩37,317 | ₩37,022 | ₩37,143 | +0.18% | 5.2천 |
|---|
| 2026.01.15 | ₩36,995 | ₩37,123 | ₩36,938 | ₩36,982 | -0.04% | 7.2천 |
|---|
| 2026.01.14 | ₩36,767 | ₩36,828 | ₩36,633 | ₩36,674 | -0.26% | 1만 |
|---|
| 2026.01.13 | ₩36,580 | ₩36,848 | ₩36,580 | ₩36,830 | +0.69% | 1.5만 |
|---|
| 2026.01.12 | ₩36,513 | ₩36,654 | ₩36,446 | ₩36,633 | +0.33% | 2만 |
|---|
| 2026.01.09 | ₩36,687 | ₩36,781 | ₩36,607 | ₩36,687 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩36,593 | ₩36,700 | ₩36,593 | ₩36,620 | +0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩36,379 | ₩36,627 | ₩36,379 | ₩36,526 | +0.41% | 8.6천 |
|---|
| 2026.01.06 | ₩36,379 | ₩36,472 | ₩36,258 | ₩36,472 | +0.26% | 1.5만 |
|---|
| 2026.01.05 | ₩36,164 | ₩36,392 | ₩36,164 | ₩36,354 | +0.53% | 1.6만 |
|---|
| 2026.01.02 | ₩36,352 | ₩36,533 | ₩36,210 | ₩36,318 | -0.09% | 6.9만 |
|---|
| 2025.12.31 | ₩36,513 | ₩36,687 | ₩36,456 | ₩36,486 | -0.07% | 2.2만 |
|---|
| 2025.12.30 | ₩36,794 | ₩37,787 | ₩36,549 | ₩36,633 | -0.44% | 2.2만 |
|---|
| 2025.12.29 | ₩37,009 | ₩37,076 | ₩36,861 | ₩36,877 | -0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩36,828 | ₩37,076 | ₩36,680 | ₩36,734 | -0.25% | 1만 |
|---|
| 2025.12.24 | ₩36,861 | ₩36,902 | ₩36,741 | ₩36,741 | -0.33% | 9.9천 |
|---|
| 2025.12.23 | ₩37,197 | ₩37,619 | ₩37,064 | ₩37,084 | -0.30% | 2.4만 |
|---|
| 2025.12.22 | ₩38,015 | ₩38,095 | ₩37,921 | ₩38,095 | +0.21% | 2.5만 |
|---|
| 2025.12.19 | ₩37,445 | ₩37,545 | ₩37,345 | ₩37,366 | -0.21% | 5.8만 |
|---|
| 2025.12.18 | ₩37,787 | ₩37,787 | ₩37,492 | ₩37,543 | -0.65% | 1.5만 |
|---|
| 2025.12.17 | ₩37,968 | ₩37,968 | ₩37,733 | ₩37,839 | -0.34% | 1만 |
|---|
| 2025.12.16 | ₩37,813 | ₩37,880 | ₩37,693 | ₩37,824 | +0.03% | 2.3만 |
|---|
| 2025.12.15 | ₩37,827 | ₩38,336 | ₩37,639 | ₩37,827 | 0.00% | 2.5만 |
|---|
| 2025.12.12 | ₩38,162 | ₩38,457 | ₩37,956 | ₩38,189 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩37,880 | ₩38,216 | ₩37,880 | ₩37,984 | +0.27% | 1.2만 |
|---|
| 2025.12.10 | ₩38,041 | ₩38,336 | ₩37,934 | ₩38,063 | +0.06% | 1.7만 |
|---|
| 2025.12.09 | ₩37,800 | ₩38,108 | ₩37,800 | ₩37,966 | +0.44% | 1.1만 |
|---|
| 2025.12.08 | ₩38,061 | ₩38,316 | ₩37,894 | ₩38,108 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩38,283 | ₩38,591 | ₩38,055 | ₩38,056 | -0.59% | 1.9만 |
|---|
| 2025.12.04 | ₩38,323 | ₩38,578 | ₩38,189 | ₩38,229 | -0.24% | 6.7천 |
|---|
| 2025.12.03 | ₩38,055 | ₩38,403 | ₩37,981 | ₩38,126 | +0.19% | 4.4만 |
|---|
| 2025.12.02 | ₩38,041 | ₩38,041 | ₩37,880 | ₩37,927 | -0.30% | 1.1만 |
|---|
| 2025.12.01 | ₩37,880 | ₩37,947 | ₩37,858 | ₩37,867 | -0.04% | 8.9천 |
|---|
| 2025.11.28 | ₩38,202 | ₩41,823 | ₩37,947 | ₩37,988 | -0.56% | 3.2천 |
|---|
| 2025.11.26 | ₩37,800 | ₩38,403 | ₩37,800 | ₩38,055 | +0.67% | 2.2만 |
|---|
| 2025.11.25 | ₩37,854 | ₩38,216 | ₩37,665 | ₩37,880 | +0.07% | 3.6만 |
|---|
| 2025.11.24 | ₩37,961 | ₩38,256 | ₩37,760 | ₩37,846 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩37,921 | ₩38,135 | ₩37,773 | ₩37,783 | -0.36% | 4.5만 |
|---|
| 2025.11.20 | ₩38,980 | ₩38,980 | ₩38,363 | ₩38,456 | -1.35% | 1.3만 |
|---|
| 2025.11.19 | ₩38,269 | ₩38,417 | ₩38,229 | ₩38,401 | +0.34% | 1.4만 |
|---|
| 2025.11.18 | ₩37,934 | ₩38,269 | ₩37,934 | ₩38,142 | +0.55% | 2.8만 |
|---|
| 2025.11.17 | ₩37,907 | ₩38,055 | ₩37,847 | ₩37,871 | -0.10% | 2만 |
|---|
| 2025.11.14 | ₩37,332 | ₩37,840 | ₩37,332 | ₩37,694 | +0.97% | 1.6만 |
|---|
| 2025.11.13 | ₩37,914 | ₩37,961 | ₩37,753 | ₩37,788 | -0.33% | 1.7만 |
|---|
| 2025.11.12 | ₩37,746 | ₩37,813 | ₩37,720 | ₩37,765 | +0.05% | 9.2천 |
|---|
| 2025.11.11 | ₩37,817 | ₩37,907 | ₩37,733 | ₩37,772 | -0.12% | 7.7천 |
|---|
| 2025.11.10 | ₩37,760 | ₩37,854 | ₩37,720 | ₩37,815 | +0.15% | 106만 |
|---|
| 2025.11.07 | ₩37,545 | ₩37,671 | ₩37,492 | ₩37,624 | +0.21% | 1.2만 |
|---|
| 2025.11.06 | ₩37,237 | ₩37,290 | ₩37,062 | ₩37,276 | +0.10% | 7.9천 |
|---|
| 2025.11.05 | ₩37,143 | ₩37,398 | ₩37,077 | ₩37,085 | -0.16% | 3.2천 |
|---|
| 2025.11.04 | ₩37,016 | ₩37,016 | ₩36,727 | ₩36,774 | -0.65% | 2.1천 |
|---|
| 2025.11.03 | ₩37,187 | ₩37,290 | ₩37,187 | ₩37,281 | +0.25% | 5.9천 |
|---|
| 2025.10.31 | ₩37,146 | ₩37,146 | ₩37,049 | ₩37,103 | -0.12% | 1.1천 |
|---|
| 2025.10.30 | ₩37,170 | ₩37,254 | ₩37,143 | ₩37,254 | +0.23% | 1.2천 |
|---|
| 2025.10.29 | ₩37,478 | ₩37,478 | ₩37,197 | ₩37,243 | -0.63% | 2천 |
|---|
| 2025.10.28 | ₩37,706 | ₩37,706 | ₩37,484 | ₩37,484 | -0.59% | 4.7천 |
|---|
| 2025.10.27 | ₩37,599 | ₩37,666 | ₩37,505 | ₩37,666 | +0.18% | 5천 |
|---|
| 2025.10.24 | ₩38,028 | ₩38,028 | ₩37,799 | ₩37,824 | -0.54% | 1만 |
|---|
| 2025.10.23 | ₩37,773 | ₩37,840 | ₩37,773 | ₩37,832 | +0.16% | 5.9천 |
|---|
| 2025.10.22 | ₩37,425 | ₩37,425 | ₩37,304 | ₩37,348 | -0.20% | 4.2천 |
|---|
| 2025.10.21 | ₩37,190 | ₩37,378 | ₩37,190 | ₩37,241 | +0.14% | 3.1천 |
|---|
| 2025.10.20 | ₩37,116 | ₩37,210 | ₩37,115 | ₩37,115 | -0.00% | 3.4천 |
|---|
| 2025.10.17 | ₩36,887 | ₩37,076 | ₩36,821 | ₩36,985 | +0.27% | 2만 |
|---|
| 2025.10.16 | ₩36,875 | ₩36,982 | ₩36,875 | ₩36,963 | +0.24% | 5.2천 |
|---|
| 2025.10.15 | ₩36,580 | ₩36,593 | ₩36,472 | ₩36,544 | -0.10% | 4.7천 |
|---|
| 2025.10.14 | ₩36,379 | ₩36,527 | ₩36,251 | ₩36,527 | +0.41% | 1.2만 |
|---|
| 2025.10.13 | ₩35,990 | ₩36,432 | ₩35,990 | ₩36,363 | +1.04% | 1만 |
|---|
| 2025.10.10 | ₩36,553 | ₩36,553 | ₩36,084 | ₩36,214 | -0.93% | 6.1천 |
|---|