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 | ₩36,436 | ₩36,650 | ₩36,423 | ₩36,650 | +0.59% | 3만 |
| 2026.10.08 | ₩36,476 | ₩36,530 | ₩36,316 | ₩36,436 | -0.11% | 2.4만 |
| 2026.10.07 | ₩36,570 | ₩36,694 | ₩36,557 | ₩36,557 | -0.04% | 2.6만 |
| 2026.10.06 | ₩36,610 | ₩36,610 | ₩36,383 | ₩36,383 | -0.62% | 2.7만 |
| 2026.10.05 | ₩36,770 | ₩36,850 | ₩36,763 | ₩36,774 | +0.01% | 3.1만 |
| 2026.10.02 | ₩36,183 | ₩36,250 | ₩36,036 | ₩36,222 | +0.11% | 3만 |
| 2026.10.01 | ₩35,716 | ₩36,150 | ₩35,716 | ₩36,036 | +0.90% | 24.6만 |
| 2026.09.30 | ₩35,689 | ₩35,823 | ₩35,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,649 |
| -0.11% |
| 4.5만 |
| 2026.09.29 | ₩35,689 | ₩35,809 | ₩35,596 | ₩35,689 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩35,983 | ₩36,136 | ₩35,756 | ₩35,756 | -0.63% | 13.3만 |
|---|
| 2026.09.25 | ₩35,903 | ₩36,083 | ₩35,839 | ₩35,988 | +0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩36,410 | ₩36,410 | ₩36,050 | ₩36,143 | -0.73% | 12만 |
|---|
| 2026.09.23 | ₩36,730 | ₩36,730 | ₩36,370 | ₩36,403 | -0.89% | 4.3만 |
|---|
| 2026.09.22 | ₩36,877 | ₩36,957 | ₩36,797 | ₩36,797 | -0.22% | 13.6만 |
|---|
| 2026.09.21 | ₩37,037 | ₩37,070 | ₩36,957 | ₩37,003 | -0.09% | 7.2만 |
|---|
| 2026.09.18 | ₩37,037 | ₩37,184 | ₩37,023 | ₩37,090 | +0.14% | 4.7만 |
|---|
| 2026.09.17 | ₩37,304 | ₩37,370 | ₩37,225 | ₩37,330 | +0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,037 | ₩37,077 | ₩36,917 | ₩37,077 | +0.11% | 2.7만 |
|---|
| 2026.09.15 | ₩37,090 | ₩37,104 | ₩36,930 | ₩36,957 | -0.36% | 3.3만 |
|---|
| 2026.09.14 | ₩36,917 | ₩37,050 | ₩36,903 | ₩36,970 | +0.14% | 40.8만 |
|---|
| 2026.09.11 | ₩37,037 | ₩37,112 | ₩36,917 | ₩36,917 | -0.32% | 3.9만 |
|---|
| 2026.09.10 | ₩36,783 | ₩36,970 | ₩36,743 | ₩36,922 | +0.38% | 5.5만 |
|---|
| 2026.09.09 | ₩37,010 | ₩37,130 | ₩36,997 | ₩37,117 | +0.29% | 4.4만 |
|---|
| 2026.09.08 | ₩36,783 | ₩36,997 | ₩36,631 | ₩36,983 | +0.54% | 8.4만 |
|---|
| 2026.09.04 | ₩36,930 | ₩37,104 | ₩36,930 | ₩37,037 | +0.29% | 8.8만 |
|---|
| 2026.09.03 | ₩37,117 | ₩37,117 | ₩36,930 | ₩36,997 | -0.32% | 5.1만 |
|---|
| 2026.09.02 | ₩36,943 | ₩36,943 | ₩36,730 | ₩36,850 | -0.25% | 6.9만 |
|---|
| 2026.09.01 | ₩36,543 | ₩36,857 | ₩36,503 | ₩36,750 | +0.57% | 7.7만 |
|---|
| 2026.08.31 | ₩36,210 | ₩36,350 | ₩36,210 | ₩36,276 | +0.18% | 3.9만 |
|---|
| 2026.08.28 | ₩36,290 | ₩36,290 | ₩36,050 | ₩36,183 | -0.29% | 8.8만 |
|---|
| 2026.08.27 | ₩36,236 | ₩36,436 | ₩36,236 | ₩36,356 | +0.33% | 7.5만 |
|---|
| 2026.08.26 | ₩36,476 | ₩36,543 | ₩36,404 | ₩36,530 | +0.15% | 8만 |
|---|
| 2026.08.25 | ₩36,877 | ₩36,930 | ₩36,823 | ₩36,877 | 0.00% | 14만 |
|---|
| 2026.08.24 | ₩36,917 | ₩36,957 | ₩36,877 | ₩36,914 | -0.01% | 5.2만 |
|---|
| 2026.08.21 | ₩36,983 | ₩36,997 | ₩36,650 | ₩36,957 | -0.07% | 16.1만 |
|---|
| 2026.08.20 | ₩37,264 | ₩37,397 | ₩37,117 | ₩37,264 | 0.00% | 3.2만 |
|---|
| 2026.08.19 | ₩37,117 | ₩37,170 | ₩36,997 | ₩37,137 | +0.05% | 6.9만 |
|---|
| 2026.08.18 | ₩37,184 | ₩37,184 | ₩37,037 | ₩37,104 | -0.22% | 10.9만 |
|---|
| 2026.08.17 | ₩36,903 | ₩37,210 | ₩36,903 | ₩37,184 | +0.76% | 11.3만 |
|---|
| 2026.08.14 | ₩37,144 | ₩37,190 | ₩37,064 | ₩37,190 | +0.13% | 9.7만 |
|---|
| 2026.08.13 | ₩37,517 | ₩37,517 | ₩37,304 | ₩37,365 | -0.41% | 10.2만 |
|---|
| 2026.08.12 | ₩37,464 | ₩37,544 | ₩37,424 | ₩37,480 | +0.04% | 3.4만 |
|---|
| 2026.08.11 | ₩37,611 | ₩37,611 | ₩37,429 | ₩37,489 | -0.32% | 5.1만 |
|---|
| 2026.08.10 | ₩37,597 | ₩37,731 | ₩37,597 | ₩37,701 | +0.28% | 4.8만 |
|---|
| 2026.08.07 | ₩37,597 | ₩37,744 | ₩37,530 | ₩37,679 | +0.22% | 4.6만 |
|---|
| 2026.08.06 | ₩37,704 | ₩37,717 | ₩37,588 | ₩37,671 | -0.09% | 6.2만 |
|---|
| 2026.08.05 | ₩37,637 | ₩37,637 | ₩37,424 | ₩37,530 | -0.28% | 10.3만 |
|---|
| 2026.08.04 | ₩37,597 | ₩37,684 | ₩37,569 | ₩37,587 | -0.03% | 5.7만 |
|---|
| 2026.08.03 | ₩37,837 | ₩37,837 | ₩37,477 | ₩37,530 | -0.81% | 7.1만 |
|---|
| 2026.07.31 | ₩37,797 | ₩38,077 | ₩37,693 | ₩38,037 | +0.64% | 4.6만 |
|---|
| 2026.07.30 | ₩37,757 | ₩38,204 | ₩37,290 | ₩37,490 | -0.71% | 7.4만 |
|---|
| 2026.07.29 | ₩38,011 | ₩38,011 | ₩37,677 | ₩37,771 | -0.63% | 6.7만 |
|---|
| 2026.07.28 | ₩38,304 | ₩38,358 | ₩37,891 | ₩38,024 | -0.73% | 9.7만 |
|---|
| 2026.07.27 | ₩38,651 | ₩38,665 | ₩38,411 | ₩38,544 | -0.28% | 11.2만 |
|---|
| 2026.07.24 | ₩38,024 | ₩38,304 | ₩37,931 | ₩38,144 | +0.32% | 9.9만 |
|---|
| 2026.07.23 | ₩38,411 | ₩38,491 | ₩38,238 | ₩38,344 | -0.17% | 8.7만 |
|---|
| 2026.07.22 | ₩38,691 | ₩38,878 | ₩38,638 | ₩38,758 | +0.17% | 9.7만 |
|---|
| 2026.07.21 | ₩38,691 | ₩38,885 | ₩38,584 | ₩38,878 | +0.48% | 11.6만 |
|---|
| 2026.07.20 | ₩38,838 | ₩39,959 | ₩38,705 | ₩38,785 | -0.14% | 8.7만 |
|---|
| 2026.07.17 | ₩38,958 | ₩39,145 | ₩38,898 | ₩39,145 | +0.48% | 10.4만 |
|---|
| 2026.07.16 | ₩38,985 | ₩39,065 | ₩38,918 | ₩39,065 | +0.21% | 7.4만 |
|---|
| 2026.07.15 | ₩39,238 | ₩39,372 | ₩39,091 | ₩39,305 | +0.17% | 10.9만 |
|---|
| 2026.07.14 | ₩39,252 | ₩39,372 | ₩39,232 | ₩39,372 | +0.31% | 10.5만 |
|---|
| 2026.07.13 | ₩39,438 | ₩39,478 | ₩39,212 | ₩39,358 | -0.20% | 18.5만 |
|---|
| 2026.07.10 | ₩39,358 | ₩39,576 | ₩39,305 | ₩39,438 | +0.20% | 6만 |
|---|
| 2026.07.09 | ₩39,398 | ₩39,545 | ₩39,398 | ₩39,452 | +0.14% | 5.3만 |
|---|
| 2026.07.08 | ₩39,465 | ₩39,638 | ₩39,425 | ₩39,572 | +0.27% | 4.3만 |
|---|
| 2026.07.07 | ₩39,358 | ₩39,529 | ₩39,292 | ₩39,518 | +0.41% | 3만 |
|---|
| 2026.07.06 | ₩39,465 | ₩39,585 | ₩39,438 | ₩39,585 | +0.30% | 4.5만 |
|---|
| 2026.07.02 | ₩39,812 | ₩39,899 | ₩39,585 | ₩39,652 | -0.40% | 3.8만 |
|---|
| 2026.07.01 | ₩39,932 | ₩39,960 | ₩39,772 | ₩39,812 | -0.30% | 5.2만 |
|---|
| 2026.06.30 | ₩39,638 | ₩39,852 | ₩39,585 | ₩39,745 | +0.27% | 7.1만 |
|---|
| 2026.06.29 | ₩39,679 | ₩39,679 | ₩39,492 | ₩39,518 | -0.40% | 7.3만 |
|---|
| 2026.06.26 | ₩39,505 | ₩39,652 | ₩39,438 | ₩39,585 | +0.20% | 5.1만 |
|---|
| 2026.06.25 | ₩39,265 | ₩39,505 | ₩39,238 | ₩39,505 | +0.61% | 124.9만 |
|---|
| 2026.06.24 | ₩39,799 | ₩39,905 | ₩39,692 | ₩39,892 | +0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩39,505 | ₩39,532 | ₩39,332 | ₩39,492 | -0.03% | 3.4만 |
|---|
| 2026.06.22 | ₩38,998 | ₩39,131 | ₩38,918 | ₩38,985 | -0.03% | 4.2만 |
|---|
| 2026.06.18 | ₩38,985 | ₩39,185 | ₩38,967 | ₩39,145 | +0.41% | 4.4만 |
|---|
| 2026.06.17 | ₩38,411 | ₩39,245 | ₩38,384 | ₩38,865 | +1.18% | 3.5만 |
|---|
| 2026.06.16 | ₩38,531 | ₩39,091 | ₩38,291 | ₩38,411 | -0.31% | 3.8만 |
|---|
| 2026.06.15 | ₩38,731 | ₩39,118 | ₩38,451 | ₩38,576 | -0.40% | 3.2만 |
|---|
| 2026.06.12 | ₩38,878 | ₩38,878 | ₩38,591 | ₩38,745 | -0.34% | 2.1만 |
|---|
| 2026.06.11 | ₩38,785 | ₩38,931 | ₩38,531 | ₩38,638 | -0.38% | 4.4만 |
|---|
| 2026.06.10 | ₩38,318 | ₩38,558 | ₩38,224 | ₩38,558 | +0.63% | 6.3만 |
|---|
| 2026.06.09 | ₩38,571 | ₩38,625 | ₩38,411 | ₩38,625 | +0.14% | 4.8만 |
|---|
| 2026.06.08 | ₩38,745 | ₩38,878 | ₩38,518 | ₩38,665 | -0.21% | 5.6만 |
|---|
| 2026.06.05 | ₩39,265 | ₩39,265 | ₩39,025 | ₩39,225 | -0.10% | 6.3만 |
|---|
| 2026.06.04 | ₩39,292 | ₩39,418 | ₩39,091 | ₩39,252 | -0.10% | 6.2만 |
|---|
| 2026.06.03 | ₩38,885 | ₩39,025 | ₩38,758 | ₩39,025 | +0.36% | 3.7만 |
|---|
| 2026.06.02 | ₩38,838 | ₩38,918 | ₩38,745 | ₩38,918 | +0.21% | 3.8만 |
|---|
| 2026.06.01 | ₩38,745 | ₩39,038 | ₩38,745 | ₩39,038 | +0.76% | 4.3만 |
|---|
| 2026.05.29 | ₩38,858 | ₩38,891 | ₩38,811 | ₩38,838 | -0.05% | 3.5만 |
|---|
| 2026.05.28 | ₩39,025 | ₩39,025 | ₩38,766 | ₩38,825 | -0.51% | 5만 |
|---|
| 2026.05.27 | ₩38,891 | ₩38,971 | ₩38,761 | ₩38,838 | -0.14% | 6만 |
|---|
| 2026.05.26 | ₩38,878 | ₩38,878 | ₩38,678 | ₩38,731 | -0.38% | 7.4만 |
|---|
| 2026.05.22 | ₩39,358 | ₩39,438 | ₩39,272 | ₩39,385 | +0.07% | 3.2만 |
|---|
| 2026.05.21 | ₩38,838 | ₩39,392 | ₩38,838 | ₩39,065 | +0.58% | 4.9만 |
|---|
| 2026.05.20 | ₩38,584 | ₩38,825 | ₩38,558 | ₩38,758 | +0.45% | 3.4만 |
|---|
| 2026.05.19 | ₩38,638 | ₩38,673 | ₩38,558 | ₩38,638 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩38,638 | ₩38,705 | ₩38,531 | ₩38,705 | +0.17% | 3.9만 |
|---|
| 2026.05.15 | ₩38,411 | ₩38,558 | ₩38,391 | ₩38,558 | +0.38% | 5.8만 |
|---|
| 2026.05.14 | ₩39,011 | ₩39,011 | ₩38,745 | ₩38,865 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩39,051 | ₩39,318 | ₩39,051 | ₩39,061 | +0.02% | 5.2만 |
|---|
| 2026.05.12 | ₩39,118 | ₩39,118 | ₩38,985 | ₩39,105 | -0.03% | 4.7만 |
|---|
| 2026.05.11 | ₩38,838 | ₩38,931 | ₩38,758 | ₩38,878 | +0.10% | 6.2만 |
|---|
| 2026.05.08 | ₩38,771 | ₩38,865 | ₩38,738 | ₩38,838 | +0.17% | 5.1만 |
|---|
| 2026.05.07 | ₩38,571 | ₩38,771 | ₩38,558 | ₩38,771 | +0.52% | 6만 |
|---|
| 2026.05.06 | ₩38,531 | ₩38,718 | ₩38,358 | ₩38,571 | +0.10% | 5.4만 |
|---|
| 2026.05.05 | ₩38,451 | ₩38,584 | ₩38,324 | ₩38,584 | +0.35% | 6.2만 |
|---|
| 2026.05.04 | ₩38,678 | ₩38,745 | ₩38,598 | ₩38,731 | +0.14% | 9.9만 |
|---|
| 2026.05.01 | ₩38,478 | ₩38,705 | ₩38,398 | ₩38,686 | +0.54% | 7만 |
|---|
| 2026.04.30 | ₩38,544 | ₩38,571 | ₩38,278 | ₩38,571 | +0.07% | 9만 |
|---|
| 2026.04.29 | ₩38,985 | ₩39,172 | ₩38,971 | ₩38,985 | 0.00% | 5.6만 |
|---|
| 2026.04.28 | ₩38,918 | ₩39,011 | ₩38,705 | ₩38,985 | +0.17% | 9.4만 |
|---|
| 2026.04.27 | ₩39,212 | ₩39,252 | ₩38,891 | ₩38,945 | -0.68% | 11만 |
|---|
| 2026.04.24 | ₩39,932 | ₩39,932 | ₩39,091 | ₩39,216 | -1.79% | 15.1만 |
|---|
| 2026.04.23 | ₩39,345 | ₩39,432 | ₩39,196 | ₩39,358 | +0.03% | 14.5만 |
|---|
| 2026.04.22 | ₩39,265 | ₩39,558 | ₩39,065 | ₩39,532 | +0.68% | 10.8만 |
|---|
| 2026.04.21 | ₩38,905 | ₩39,292 | ₩38,859 | ₩39,292 | +0.99% | 21.5만 |
|---|
| 2026.04.20 | ₩38,878 | ₩38,985 | ₩38,771 | ₩38,931 | +0.14% | 8.5만 |
|---|
| 2026.04.17 | ₩38,878 | ₩38,878 | ₩38,531 | ₩38,731 | -0.38% | 5.1만 |
|---|
| 2026.04.16 | ₩38,825 | ₩39,212 | ₩38,825 | ₩39,212 | +1.00% | 4.2만 |
|---|
| 2026.04.15 | ₩38,945 | ₩39,011 | ₩38,758 | ₩38,758 | -0.48% | 2.4만 |
|---|
| 2026.04.14 | ₩38,918 | ₩39,145 | ₩38,678 | ₩38,825 | -0.24% | 11.9만 |
|---|
| 2026.04.13 | ₩39,305 | ₩39,398 | ₩39,105 | ₩39,105 | -0.51% | 2만 |
|---|
| 2026.04.10 | ₩38,584 | ₩39,105 | ₩38,571 | ₩39,083 | +1.29% | 3.3만 |
|---|
| 2026.04.09 | ₩38,949 | ₩39,078 | ₩38,785 | ₩38,835 | -0.29% | 4.1만 |
|---|
| 2026.04.08 | ₩39,265 | ₩39,265 | ₩38,891 | ₩39,158 | -0.27% | 2.1만 |
|---|
| 2026.04.07 | ₩39,145 | ₩42,958 | ₩39,145 | ₩39,358 | +0.55% | 6.1만 |
|---|
| 2026.04.06 | ₩39,345 | ₩39,492 | ₩39,345 | ₩39,421 | +0.19% | 3.1만 |
|---|
| 2026.04.02 | ₩39,078 | ₩39,265 | ₩38,985 | ₩39,212 | +0.34% | 2.2만 |
|---|
| 2026.04.01 | ₩39,852 | ₩39,933 | ₩39,705 | ₩39,905 | +0.13% | 4.6만 |
|---|
| 2026.03.31 | ₩39,332 | ₩39,332 | ₩39,011 | ₩39,011 | -0.81% | 16.6만 |
|---|
| 2026.03.30 | ₩39,318 | ₩39,398 | ₩39,145 | ₩39,318 | 0.00% | 2.7만 |
|---|
| 2026.03.27 | ₩39,318 | ₩39,465 | ₩39,285 | ₩39,305 | -0.03% | 2.9만 |
|---|
| 2026.03.26 | ₩39,425 | ₩39,759 | ₩39,372 | ₩39,692 | +0.68% | 1.7만 |
|---|
| 2026.03.25 | ₩40,132 | ₩40,132 | ₩39,868 | ₩40,032 | -0.25% | 2.2만 |
|---|
| 2026.03.24 | ₩39,865 | ₩40,612 | ₩39,598 | ₩39,979 | +0.28% | 2.7만 |
|---|
| 2026.03.23 | ₩41,066 | ₩42,120 | ₩40,072 | ₩40,266 | -1.95% | 4.9만 |
|---|
| 2026.03.20 | ₩40,266 | ₩40,692 | ₩40,132 | ₩40,439 | +0.43% | 7.1만 |
|---|
| 2026.03.19 | ₩39,985 | ₩40,105 | ₩39,899 | ₩40,065 | +0.20% | 8.8만 |
|---|
| 2026.03.18 | ₩40,326 | ₩40,506 | ₩40,292 | ₩40,292 | -0.08% | 4.2만 |
|---|
| 2026.03.17 | ₩40,319 | ₩40,739 | ₩40,279 | ₩40,414 | +0.23% | 2.7만 |
|---|
| 2026.03.16 | ₩39,759 | ₩40,306 | ₩39,612 | ₩40,279 | +1.31% | 12.4만 |
|---|
| 2026.03.13 | ₩40,145 | ₩40,226 | ₩39,881 | ₩40,132 | -0.03% | 7.7만 |
|---|
| 2026.03.12 | ₩39,759 | ₩40,466 | ₩39,759 | ₩40,372 | +1.54% | 9만 |
|---|
| 2026.03.11 | ₩39,839 | ₩40,052 | ₩39,772 | ₩40,012 | +0.44% | 6만 |
|---|
| 2026.03.10 | ₩39,679 | ₩40,706 | ₩39,679 | ₩39,940 | +0.66% | 5.6만 |
|---|
| 2026.03.09 | ₩39,732 | ₩40,532 | ₩39,732 | ₩40,052 | +0.81% | 7.1만 |
|---|
| 2026.03.06 | ₩39,425 | ₩39,745 | ₩39,412 | ₩39,745 | +0.81% | 2.2만 |
|---|
| 2026.03.05 | ₩39,505 | ₩39,652 | ₩39,252 | ₩39,518 | +0.03% | 5.3만 |
|---|
| 2026.03.04 | ₩39,292 | ₩39,705 | ₩39,198 | ₩39,422 | +0.33% | 3.2만 |
|---|
| 2026.03.03 | ₩39,438 | ₩39,879 | ₩39,185 | ₩39,532 | +0.24% | 4.8만 |
|---|
| 2026.03.02 | ₩39,358 | ₩39,799 | ₩39,358 | ₩39,679 | +0.81% | 7.9만 |
|---|
| 2026.02.27 | ₩39,252 | ₩39,618 | ₩39,225 | ₩39,358 | +0.27% | 4.1만 |
|---|
| 2026.02.26 | ₩39,051 | ₩39,198 | ₩38,885 | ₩39,198 | +0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩39,131 | ₩40,406 | ₩38,971 | ₩39,065 | -0.17% | 2.8만 |
|---|
| 2026.02.24 | ₩38,918 | ₩39,131 | ₩38,878 | ₩39,078 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩39,425 | ₩39,745 | ₩39,425 | ₩39,452 | +0.07% | 2.8만 |
|---|
| 2026.02.20 | ₩39,572 | ₩39,985 | ₩39,498 | ₩39,558 | -0.03% | 3.1만 |
|---|
| 2026.02.19 | ₩39,385 | ₩39,625 | ₩39,312 | ₩39,493 | +0.27% | 3.9만 |
|---|
| 2026.02.18 | ₩39,705 | ₩39,985 | ₩39,432 | ₩39,598 | -0.27% | 27.2만 |
|---|
| 2026.02.17 | ₩40,933 | ₩40,933 | ₩39,091 | ₩39,385 | -3.78% | 3.5만 |
|---|
| 2026.02.13 | ₩39,265 | ₩39,492 | ₩39,065 | ₩39,238 | -0.07% | 6만 |
|---|
| 2026.02.12 | ₩39,625 | ₩39,879 | ₩39,252 | ₩39,412 | -0.54% | 4.6만 |
|---|
| 2026.02.11 | ₩39,558 | ₩39,745 | ₩39,453 | ₩39,625 | +0.17% | 2.3만 |
|---|
| 2026.02.10 | ₩38,798 | ₩39,158 | ₩38,798 | ₩38,999 | +0.52% | 46.2만 |
|---|
| 2026.02.09 | ₩38,651 | ₩38,795 | ₩38,598 | ₩38,646 | -0.01% | 12.4만 |
|---|
| 2026.02.06 | ₩38,451 | ₩38,654 | ₩38,451 | ₩38,558 | +0.28% | 1.1만 |
|---|
| 2026.02.05 | ₩38,211 | ₩38,327 | ₩37,977 | ₩38,036 | -0.46% | 2.1만 |
|---|
| 2026.02.04 | ₩38,398 | ₩38,398 | ₩38,061 | ₩38,224 | -0.45% | 2.9만 |
|---|
| 2026.02.03 | ₩37,797 | ₩38,051 | ₩37,771 | ₩38,051 | +0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩37,517 | ₩37,811 | ₩37,517 | ₩37,571 | +0.14% | 3.2만 |
|---|
| 2026.01.30 | ₩37,597 | ₩38,024 | ₩37,277 | ₩37,378 | -0.58% | 3.2만 |
|---|
| 2026.01.29 | ₩37,997 | ₩38,024 | ₩37,357 | ₩37,757 | -0.63% | 3.7만 |
|---|
| 2026.01.28 | ₩37,264 | ₩37,704 | ₩36,650 | ₩37,704 | +1.18% | 11.7만 |
|---|
| 2026.01.27 | ₩37,370 | ₩38,564 | ₩37,097 | ₩37,357 | -0.04% | 2.7만 |
|---|
| 2026.01.26 | ₩37,410 | ₩38,778 | ₩37,364 | ₩37,437 | +0.07% | 6.6만 |
|---|
| 2026.01.23 | ₩37,317 | ₩37,817 | ₩37,317 | ₩37,344 | +0.07% | 2만 |
|---|
| 2026.01.22 | ₩37,490 | ₩39,071 | ₩37,330 | ₩37,384 | -0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩37,250 | ₩38,354 | ₩36,970 | ₩37,130 | -0.32% | 4만 |
|---|
| 2026.01.20 | ₩36,677 | ₩36,890 | ₩36,677 | ₩36,743 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩36,890 | ₩37,130 | ₩36,837 | ₩36,957 | +0.18% | 5.2천 |
|---|
| 2026.01.15 | ₩36,810 | ₩36,937 | ₩36,753 | ₩36,797 | -0.04% | 7.2천 |
|---|
| 2026.01.14 | ₩36,583 | ₩36,643 | ₩36,450 | ₩36,490 | -0.26% | 1만 |
|---|
| 2026.01.13 | ₩36,396 | ₩36,663 | ₩36,396 | ₩36,646 | +0.69% | 1.5만 |
|---|
| 2026.01.12 | ₩36,330 | ₩36,470 | ₩36,263 | ₩36,450 | +0.33% | 2만 |
|---|
| 2026.01.09 | ₩36,503 | ₩36,597 | ₩36,423 | ₩36,503 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩36,410 | ₩36,517 | ₩36,410 | ₩36,436 | +0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩36,196 | ₩36,443 | ₩36,196 | ₩36,343 | +0.41% | 8.6천 |
|---|
| 2026.01.06 | ₩36,196 | ₩36,290 | ₩36,076 | ₩36,290 | +0.26% | 1.5만 |
|---|
| 2026.01.05 | ₩35,983 | ₩36,210 | ₩35,983 | ₩36,172 | +0.53% | 1.6만 |
|---|
| 2026.01.02 | ₩36,170 | ₩36,350 | ₩36,028 | ₩36,136 | -0.09% | 6.9만 |
|---|
| 2025.12.31 | ₩36,330 | ₩36,503 | ₩36,274 | ₩36,303 | -0.07% | 2.2만 |
|---|
| 2025.12.30 | ₩36,610 | ₩37,597 | ₩36,366 | ₩36,450 | -0.44% | 2.2만 |
|---|
| 2025.12.29 | ₩36,823 | ₩36,890 | ₩36,677 | ₩36,693 | -0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩36,643 | ₩36,890 | ₩36,496 | ₩36,550 | -0.25% | 1만 |
|---|
| 2025.12.24 | ₩36,677 | ₩36,717 | ₩36,557 | ₩36,557 | -0.33% | 9.9천 |
|---|
| 2025.12.23 | ₩37,010 | ₩37,430 | ₩36,878 | ₩36,898 | -0.30% | 2.4만 |
|---|
| 2025.12.22 | ₩37,824 | ₩37,904 | ₩37,731 | ₩37,904 | +0.21% | 2.5만 |
|---|
| 2025.12.19 | ₩37,257 | ₩37,357 | ₩37,158 | ₩37,178 | -0.21% | 5.8만 |
|---|
| 2025.12.18 | ₩37,597 | ₩37,597 | ₩37,304 | ₩37,354 | -0.65% | 1.5만 |
|---|
| 2025.12.17 | ₩37,777 | ₩37,777 | ₩37,544 | ₩37,649 | -0.34% | 1만 |
|---|
| 2025.12.16 | ₩37,624 | ₩37,691 | ₩37,504 | ₩37,635 | +0.03% | 2.3만 |
|---|
| 2025.12.15 | ₩37,637 | ₩38,144 | ₩37,450 | ₩37,637 | 0.00% | 2.5만 |
|---|
| 2025.12.12 | ₩37,971 | ₩38,264 | ₩37,765 | ₩37,997 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩37,691 | ₩38,024 | ₩37,691 | ₩37,793 | +0.27% | 1.2만 |
|---|
| 2025.12.10 | ₩37,851 | ₩38,144 | ₩37,744 | ₩37,872 | +0.06% | 1.7만 |
|---|
| 2025.12.09 | ₩37,611 | ₩37,917 | ₩37,611 | ₩37,776 | +0.44% | 1.1만 |
|---|
| 2025.12.08 | ₩37,871 | ₩38,124 | ₩37,704 | ₩37,917 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩38,091 | ₩38,398 | ₩37,864 | ₩37,865 | -0.59% | 1.9만 |
|---|
| 2025.12.04 | ₩38,131 | ₩38,384 | ₩37,997 | ₩38,037 | -0.24% | 6.7천 |
|---|
| 2025.12.03 | ₩37,864 | ₩38,211 | ₩37,791 | ₩37,935 | +0.19% | 4.4만 |
|---|
| 2025.12.02 | ₩37,851 | ₩37,851 | ₩37,691 | ₩37,737 | -0.30% | 1.1만 |
|---|
| 2025.12.01 | ₩37,691 | ₩37,757 | ₩37,668 | ₩37,677 | -0.04% | 8.9천 |
|---|
| 2025.11.28 | ₩38,011 | ₩41,613 | ₩37,757 | ₩37,797 | -0.56% | 3.2천 |
|---|
| 2025.11.26 | ₩37,611 | ₩38,211 | ₩37,611 | ₩37,864 | +0.67% | 2.2만 |
|---|
| 2025.11.25 | ₩37,664 | ₩38,024 | ₩37,476 | ₩37,691 | +0.07% | 3.6만 |
|---|
| 2025.11.24 | ₩37,771 | ₩38,064 | ₩37,571 | ₩37,656 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩37,731 | ₩37,944 | ₩37,584 | ₩37,593 | -0.36% | 4.5만 |
|---|
| 2025.11.20 | ₩38,785 | ₩38,785 | ₩38,171 | ₩38,263 | -1.35% | 1.3만 |
|---|
| 2025.11.19 | ₩38,077 | ₩38,224 | ₩38,037 | ₩38,208 | +0.34% | 1.4만 |
|---|
| 2025.11.18 | ₩37,744 | ₩38,077 | ₩37,744 | ₩37,951 | +0.55% | 2.8만 |
|---|
| 2025.11.17 | ₩37,717 | ₩37,864 | ₩37,657 | ₩37,681 | -0.10% | 2만 |
|---|
| 2025.11.14 | ₩37,145 | ₩37,651 | ₩37,145 | ₩37,505 | +0.97% | 1.6만 |
|---|
| 2025.11.13 | ₩37,724 | ₩37,771 | ₩37,564 | ₩37,599 | -0.33% | 1.7만 |
|---|
| 2025.11.12 | ₩37,557 | ₩37,624 | ₩37,530 | ₩37,576 | +0.05% | 9.2천 |
|---|
| 2025.11.11 | ₩37,628 | ₩37,717 | ₩37,544 | ₩37,583 | -0.12% | 7.7천 |
|---|
| 2025.11.10 | ₩37,571 | ₩37,664 | ₩37,530 | ₩37,625 | +0.15% | 106만 |
|---|
| 2025.11.07 | ₩37,357 | ₩37,482 | ₩37,304 | ₩37,436 | +0.21% | 1.2만 |
|---|
| 2025.11.06 | ₩37,050 | ₩37,104 | ₩36,877 | ₩37,089 | +0.10% | 7.9천 |
|---|
| 2025.11.05 | ₩36,957 | ₩37,210 | ₩36,891 | ₩36,899 | -0.16% | 3.2천 |
|---|
| 2025.11.04 | ₩36,830 | ₩36,830 | ₩36,543 | ₩36,590 | -0.65% | 2.1천 |
|---|
| 2025.11.03 | ₩37,001 | ₩37,104 | ₩37,001 | ₩37,094 | +0.25% | 5.9천 |
|---|
| 2025.10.31 | ₩36,959 | ₩36,959 | ₩36,863 | ₩36,917 | -0.12% | 1.1천 |
|---|
| 2025.10.30 | ₩36,983 | ₩37,068 | ₩36,957 | ₩37,068 | +0.23% | 1.2천 |
|---|
| 2025.10.29 | ₩37,290 | ₩37,290 | ₩37,010 | ₩37,057 | -0.63% | 2천 |
|---|
| 2025.10.28 | ₩37,517 | ₩37,517 | ₩37,296 | ₩37,296 | -0.59% | 4.7천 |
|---|
| 2025.10.27 | ₩37,410 | ₩37,477 | ₩37,317 | ₩37,477 | +0.18% | 5천 |
|---|
| 2025.10.24 | ₩37,837 | ₩37,837 | ₩37,609 | ₩37,635 | -0.54% | 1만 |
|---|
| 2025.10.23 | ₩37,584 | ₩37,651 | ₩37,584 | ₩37,643 | +0.16% | 5.9천 |
|---|
| 2025.10.22 | ₩37,237 | ₩37,237 | ₩37,117 | ₩37,161 | -0.20% | 4.2천 |
|---|
| 2025.10.21 | ₩37,003 | ₩37,190 | ₩37,003 | ₩37,054 | +0.14% | 3.1천 |
|---|
| 2025.10.20 | ₩36,930 | ₩37,023 | ₩36,929 | ₩36,929 | -0.00% | 3.4천 |
|---|
| 2025.10.17 | ₩36,702 | ₩36,890 | ₩36,637 | ₩36,799 | +0.27% | 2만 |
|---|
| 2025.10.16 | ₩36,690 | ₩36,797 | ₩36,690 | ₩36,778 | +0.24% | 5.2천 |
|---|
| 2025.10.15 | ₩36,396 | ₩36,410 | ₩36,290 | ₩36,360 | -0.10% | 4.7천 |
|---|
| 2025.10.14 | ₩36,196 | ₩36,344 | ₩36,070 | ₩36,344 | +0.41% | 1.2만 |
|---|
| 2025.10.13 | ₩35,809 | ₩36,250 | ₩35,809 | ₩36,180 | +1.04% | 1만 |
|---|
| 2025.10.10 | ₩36,370 | ₩36,370 | ₩35,903 | ₩36,032 | -0.93% | 6.1천 |
|---|