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 | ₩36,445 | ₩36,658 | ₩36,431 | ₩36,658 | +0.59% | 3만 |
| 2026.10.08 | ₩36,485 | ₩36,538 | ₩36,325 | ₩36,445 | -0.11% | 2.4만 |
| 2026.10.07 | ₩36,578 | ₩36,702 | ₩36,565 | ₩36,565 | -0.04% | 2.6만 |
| 2026.10.06 | ₩36,618 | ₩36,618 | ₩36,391 | ₩36,391 | -0.62% | 2.7만 |
| 2026.10.05 | ₩36,778 | ₩36,858 | ₩36,772 | ₩36,782 | +0.01% | 3.1만 |
| 2026.10.02 | ₩36,191 | ₩36,258 | ₩36,044 | ₩36,230 | +0.11% | 3만 |
| 2026.10.01 | ₩35,724 | ₩36,158 | ₩35,724 | ₩36,044 | +0.90% | 24.6만 |
| 2026.09.30 | ₩35,697 | ₩35,831 | ₩35,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,657 |
| -0.11% |
| 4.5만 |
| 2026.09.29 | ₩35,697 | ₩35,817 | ₩35,604 | ₩35,697 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩35,991 | ₩36,144 | ₩35,764 | ₩35,764 | -0.63% | 13.3만 |
|---|
| 2026.09.25 | ₩35,911 | ₩36,091 | ₩35,847 | ₩35,996 | +0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩36,418 | ₩36,418 | ₩36,058 | ₩36,151 | -0.73% | 12만 |
|---|
| 2026.09.23 | ₩36,738 | ₩36,738 | ₩36,378 | ₩36,411 | -0.89% | 4.3만 |
|---|
| 2026.09.22 | ₩36,885 | ₩36,965 | ₩36,805 | ₩36,805 | -0.22% | 13.6만 |
|---|
| 2026.09.21 | ₩37,045 | ₩37,079 | ₩36,965 | ₩37,012 | -0.09% | 7.2만 |
|---|
| 2026.09.18 | ₩37,045 | ₩37,192 | ₩37,032 | ₩37,099 | +0.14% | 4.7만 |
|---|
| 2026.09.17 | ₩37,312 | ₩37,379 | ₩37,233 | ₩37,339 | +0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,045 | ₩37,085 | ₩36,925 | ₩37,085 | +0.11% | 2.7만 |
|---|
| 2026.09.15 | ₩37,099 | ₩37,112 | ₩36,938 | ₩36,965 | -0.36% | 3.3만 |
|---|
| 2026.09.14 | ₩36,925 | ₩37,059 | ₩36,912 | ₩36,978 | +0.14% | 40.8만 |
|---|
| 2026.09.11 | ₩37,045 | ₩37,120 | ₩36,925 | ₩36,925 | -0.32% | 3.9만 |
|---|
| 2026.09.10 | ₩36,792 | ₩36,978 | ₩36,752 | ₩36,930 | +0.38% | 5.5만 |
|---|
| 2026.09.09 | ₩37,018 | ₩37,139 | ₩37,005 | ₩37,125 | +0.29% | 4.4만 |
|---|
| 2026.09.08 | ₩36,792 | ₩37,005 | ₩36,639 | ₩36,992 | +0.54% | 8.4만 |
|---|
| 2026.09.04 | ₩36,938 | ₩37,112 | ₩36,938 | ₩37,045 | +0.29% | 8.8만 |
|---|
| 2026.09.03 | ₩37,125 | ₩37,125 | ₩36,938 | ₩37,005 | -0.32% | 5.1만 |
|---|
| 2026.09.02 | ₩36,952 | ₩36,952 | ₩36,738 | ₩36,858 | -0.25% | 6.9만 |
|---|
| 2026.09.01 | ₩36,551 | ₩36,865 | ₩36,511 | ₩36,758 | +0.57% | 7.7만 |
|---|
| 2026.08.31 | ₩36,218 | ₩36,358 | ₩36,218 | ₩36,285 | +0.18% | 3.9만 |
|---|
| 2026.08.28 | ₩36,298 | ₩36,298 | ₩36,058 | ₩36,191 | -0.29% | 8.8만 |
|---|
| 2026.08.27 | ₩36,244 | ₩36,445 | ₩36,244 | ₩36,365 | +0.33% | 7.5만 |
|---|
| 2026.08.26 | ₩36,485 | ₩36,551 | ₩36,413 | ₩36,538 | +0.15% | 8만 |
|---|
| 2026.08.25 | ₩36,885 | ₩36,938 | ₩36,832 | ₩36,885 | 0.00% | 14만 |
|---|
| 2026.08.24 | ₩36,925 | ₩36,965 | ₩36,885 | ₩36,922 | -0.01% | 5.2만 |
|---|
| 2026.08.21 | ₩36,992 | ₩37,005 | ₩36,658 | ₩36,965 | -0.07% | 16.1만 |
|---|
| 2026.08.20 | ₩37,272 | ₩37,405 | ₩37,125 | ₩37,272 | 0.00% | 3.2만 |
|---|
| 2026.08.19 | ₩37,125 | ₩37,179 | ₩37,005 | ₩37,145 | +0.05% | 6.9만 |
|---|
| 2026.08.18 | ₩37,192 | ₩37,192 | ₩37,045 | ₩37,112 | -0.22% | 10.9만 |
|---|
| 2026.08.17 | ₩36,912 | ₩37,219 | ₩36,912 | ₩37,192 | +0.76% | 11.3만 |
|---|
| 2026.08.14 | ₩37,152 | ₩37,199 | ₩37,072 | ₩37,199 | +0.13% | 9.7만 |
|---|
| 2026.08.13 | ₩37,526 | ₩37,526 | ₩37,312 | ₩37,373 | -0.41% | 10.2만 |
|---|
| 2026.08.12 | ₩37,472 | ₩37,552 | ₩37,432 | ₩37,488 | +0.04% | 3.4만 |
|---|
| 2026.08.11 | ₩37,619 | ₩37,619 | ₩37,438 | ₩37,498 | -0.32% | 5.1만 |
|---|
| 2026.08.10 | ₩37,606 | ₩37,739 | ₩37,606 | ₩37,710 | +0.28% | 4.8만 |
|---|
| 2026.08.07 | ₩37,606 | ₩37,752 | ₩37,539 | ₩37,687 | +0.22% | 4.6만 |
|---|
| 2026.08.06 | ₩37,712 | ₩37,726 | ₩37,596 | ₩37,679 | -0.09% | 6.2만 |
|---|
| 2026.08.05 | ₩37,646 | ₩37,646 | ₩37,432 | ₩37,539 | -0.28% | 10.3만 |
|---|
| 2026.08.04 | ₩37,606 | ₩37,692 | ₩37,578 | ₩37,595 | -0.03% | 5.7만 |
|---|
| 2026.08.03 | ₩37,846 | ₩37,846 | ₩37,486 | ₩37,539 | -0.81% | 7.1만 |
|---|
| 2026.07.31 | ₩37,806 | ₩38,086 | ₩37,702 | ₩38,046 | +0.64% | 4.6만 |
|---|
| 2026.07.30 | ₩37,766 | ₩38,213 | ₩37,299 | ₩37,499 | -0.71% | 7.4만 |
|---|
| 2026.07.29 | ₩38,019 | ₩38,019 | ₩37,686 | ₩37,779 | -0.63% | 6.7만 |
|---|
| 2026.07.28 | ₩38,313 | ₩38,366 | ₩37,899 | ₩38,033 | -0.73% | 9.7만 |
|---|
| 2026.07.27 | ₩38,660 | ₩38,673 | ₩38,420 | ₩38,553 | -0.28% | 11.2만 |
|---|
| 2026.07.24 | ₩38,033 | ₩38,313 | ₩37,939 | ₩38,153 | +0.32% | 9.9만 |
|---|
| 2026.07.23 | ₩38,420 | ₩38,500 | ₩38,246 | ₩38,353 | -0.17% | 8.7만 |
|---|
| 2026.07.22 | ₩38,700 | ₩38,887 | ₩38,647 | ₩38,767 | +0.17% | 9.7만 |
|---|
| 2026.07.21 | ₩38,700 | ₩38,893 | ₩38,593 | ₩38,887 | +0.48% | 11.6만 |
|---|
| 2026.07.20 | ₩38,847 | ₩39,968 | ₩38,713 | ₩38,793 | -0.14% | 8.7만 |
|---|
| 2026.07.17 | ₩38,967 | ₩39,154 | ₩38,907 | ₩39,154 | +0.48% | 10.4만 |
|---|
| 2026.07.16 | ₩38,994 | ₩39,074 | ₩38,927 | ₩39,074 | +0.21% | 7.4만 |
|---|
| 2026.07.15 | ₩39,247 | ₩39,381 | ₩39,100 | ₩39,314 | +0.17% | 10.9만 |
|---|
| 2026.07.14 | ₩39,260 | ₩39,381 | ₩39,240 | ₩39,381 | +0.31% | 10.5만 |
|---|
| 2026.07.13 | ₩39,447 | ₩39,487 | ₩39,220 | ₩39,367 | -0.20% | 18.5만 |
|---|
| 2026.07.10 | ₩39,367 | ₩39,585 | ₩39,314 | ₩39,447 | +0.20% | 6만 |
|---|
| 2026.07.09 | ₩39,407 | ₩39,554 | ₩39,407 | ₩39,461 | +0.14% | 5.3만 |
|---|
| 2026.07.08 | ₩39,474 | ₩39,647 | ₩39,434 | ₩39,581 | +0.27% | 4.3만 |
|---|
| 2026.07.07 | ₩39,367 | ₩39,538 | ₩39,300 | ₩39,527 | +0.41% | 3만 |
|---|
| 2026.07.06 | ₩39,474 | ₩39,594 | ₩39,447 | ₩39,594 | +0.30% | 4.5만 |
|---|
| 2026.07.02 | ₩39,821 | ₩39,908 | ₩39,594 | ₩39,661 | -0.40% | 3.8만 |
|---|
| 2026.07.01 | ₩39,941 | ₩39,969 | ₩39,781 | ₩39,821 | -0.30% | 5.2만 |
|---|
| 2026.06.30 | ₩39,647 | ₩39,861 | ₩39,594 | ₩39,754 | +0.27% | 7.1만 |
|---|
| 2026.06.29 | ₩39,687 | ₩39,687 | ₩39,501 | ₩39,527 | -0.40% | 7.3만 |
|---|
| 2026.06.26 | ₩39,514 | ₩39,661 | ₩39,447 | ₩39,594 | +0.20% | 5.1만 |
|---|
| 2026.06.25 | ₩39,274 | ₩39,514 | ₩39,247 | ₩39,514 | +0.61% | 124.9만 |
|---|
| 2026.06.24 | ₩39,808 | ₩39,914 | ₩39,701 | ₩39,901 | +0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩39,514 | ₩39,541 | ₩39,340 | ₩39,501 | -0.03% | 3.4만 |
|---|
| 2026.06.22 | ₩39,007 | ₩39,140 | ₩38,927 | ₩38,994 | -0.03% | 4.2만 |
|---|
| 2026.06.18 | ₩38,994 | ₩39,194 | ₩38,976 | ₩39,154 | +0.41% | 4.4만 |
|---|
| 2026.06.17 | ₩38,420 | ₩39,254 | ₩38,393 | ₩38,873 | +1.18% | 3.5만 |
|---|
| 2026.06.16 | ₩38,540 | ₩39,100 | ₩38,300 | ₩38,420 | -0.31% | 3.8만 |
|---|
| 2026.06.15 | ₩38,740 | ₩39,127 | ₩38,460 | ₩38,585 | -0.40% | 3.2만 |
|---|
| 2026.06.12 | ₩38,887 | ₩38,887 | ₩38,600 | ₩38,753 | -0.34% | 2.1만 |
|---|
| 2026.06.11 | ₩38,793 | ₩38,940 | ₩38,540 | ₩38,647 | -0.38% | 4.4만 |
|---|
| 2026.06.10 | ₩38,326 | ₩38,566 | ₩38,233 | ₩38,566 | +0.63% | 6.3만 |
|---|
| 2026.06.09 | ₩38,580 | ₩38,633 | ₩38,420 | ₩38,633 | +0.14% | 4.8만 |
|---|
| 2026.06.08 | ₩38,753 | ₩38,887 | ₩38,526 | ₩38,673 | -0.21% | 5.6만 |
|---|
| 2026.06.05 | ₩39,274 | ₩39,274 | ₩39,034 | ₩39,234 | -0.10% | 6.3만 |
|---|
| 2026.06.04 | ₩39,300 | ₩39,427 | ₩39,100 | ₩39,260 | -0.10% | 6.2만 |
|---|
| 2026.06.03 | ₩38,893 | ₩39,034 | ₩38,767 | ₩39,034 | +0.36% | 3.7만 |
|---|
| 2026.06.02 | ₩38,847 | ₩38,927 | ₩38,753 | ₩38,927 | +0.21% | 3.8만 |
|---|
| 2026.06.01 | ₩38,753 | ₩39,047 | ₩38,753 | ₩39,047 | +0.76% | 4.3만 |
|---|
| 2026.05.29 | ₩38,867 | ₩38,900 | ₩38,820 | ₩38,847 | -0.05% | 3.5만 |
|---|
| 2026.05.28 | ₩39,034 | ₩39,034 | ₩38,775 | ₩38,833 | -0.51% | 5만 |
|---|
| 2026.05.27 | ₩38,900 | ₩38,980 | ₩38,769 | ₩38,847 | -0.14% | 6만 |
|---|
| 2026.05.26 | ₩38,887 | ₩38,887 | ₩38,687 | ₩38,740 | -0.38% | 7.4만 |
|---|
| 2026.05.22 | ₩39,367 | ₩39,447 | ₩39,280 | ₩39,394 | +0.07% | 3.2만 |
|---|
| 2026.05.21 | ₩38,847 | ₩39,401 | ₩38,847 | ₩39,074 | +0.58% | 4.9만 |
|---|
| 2026.05.20 | ₩38,593 | ₩38,833 | ₩38,566 | ₩38,767 | +0.45% | 3.4만 |
|---|
| 2026.05.19 | ₩38,647 | ₩38,681 | ₩38,566 | ₩38,647 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩38,647 | ₩38,713 | ₩38,540 | ₩38,713 | +0.17% | 3.9만 |
|---|
| 2026.05.15 | ₩38,420 | ₩38,566 | ₩38,400 | ₩38,566 | +0.38% | 5.8만 |
|---|
| 2026.05.14 | ₩39,020 | ₩39,020 | ₩38,753 | ₩38,873 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩39,060 | ₩39,327 | ₩39,060 | ₩39,070 | +0.02% | 5.2만 |
|---|
| 2026.05.12 | ₩39,127 | ₩39,127 | ₩38,994 | ₩39,114 | -0.03% | 4.7만 |
|---|
| 2026.05.11 | ₩38,847 | ₩38,940 | ₩38,767 | ₩38,887 | +0.10% | 6.2만 |
|---|
| 2026.05.08 | ₩38,780 | ₩38,873 | ₩38,747 | ₩38,847 | +0.17% | 5.1만 |
|---|
| 2026.05.07 | ₩38,580 | ₩38,780 | ₩38,566 | ₩38,780 | +0.52% | 6만 |
|---|
| 2026.05.06 | ₩38,540 | ₩38,727 | ₩38,366 | ₩38,580 | +0.10% | 5.4만 |
|---|
| 2026.05.05 | ₩38,460 | ₩38,593 | ₩38,333 | ₩38,593 | +0.35% | 6.2만 |
|---|
| 2026.05.04 | ₩38,687 | ₩38,753 | ₩38,607 | ₩38,740 | +0.14% | 9.9만 |
|---|
| 2026.05.01 | ₩38,486 | ₩38,713 | ₩38,406 | ₩38,695 | +0.54% | 7만 |
|---|
| 2026.04.30 | ₩38,553 | ₩38,580 | ₩38,286 | ₩38,580 | +0.07% | 9만 |
|---|
| 2026.04.29 | ₩38,994 | ₩39,180 | ₩38,980 | ₩38,994 | 0.00% | 5.6만 |
|---|
| 2026.04.28 | ₩38,927 | ₩39,020 | ₩38,713 | ₩38,994 | +0.17% | 9.4만 |
|---|
| 2026.04.27 | ₩39,220 | ₩39,260 | ₩38,900 | ₩38,953 | -0.68% | 11만 |
|---|
| 2026.04.24 | ₩39,941 | ₩39,941 | ₩39,100 | ₩39,224 | -1.79% | 15.1만 |
|---|
| 2026.04.23 | ₩39,354 | ₩39,441 | ₩39,204 | ₩39,367 | +0.03% | 14.5만 |
|---|
| 2026.04.22 | ₩39,274 | ₩39,567 | ₩39,074 | ₩39,541 | +0.68% | 10.8만 |
|---|
| 2026.04.21 | ₩38,913 | ₩39,300 | ₩38,868 | ₩39,300 | +0.99% | 21.5만 |
|---|
| 2026.04.20 | ₩38,887 | ₩38,994 | ₩38,780 | ₩38,940 | +0.14% | 8.5만 |
|---|
| 2026.04.17 | ₩38,887 | ₩38,887 | ₩38,540 | ₩38,740 | -0.38% | 5.1만 |
|---|
| 2026.04.16 | ₩38,833 | ₩39,220 | ₩38,833 | ₩39,220 | +1.00% | 4.2만 |
|---|
| 2026.04.15 | ₩38,953 | ₩39,020 | ₩38,767 | ₩38,767 | -0.48% | 2.4만 |
|---|
| 2026.04.14 | ₩38,927 | ₩39,154 | ₩38,687 | ₩38,833 | -0.24% | 11.9만 |
|---|
| 2026.04.13 | ₩39,314 | ₩39,407 | ₩39,114 | ₩39,114 | -0.51% | 2만 |
|---|
| 2026.04.10 | ₩38,593 | ₩39,114 | ₩38,580 | ₩39,092 | +1.29% | 3.3만 |
|---|
| 2026.04.09 | ₩38,957 | ₩39,087 | ₩38,793 | ₩38,844 | -0.29% | 4.1만 |
|---|
| 2026.04.08 | ₩39,274 | ₩39,274 | ₩38,900 | ₩39,167 | -0.27% | 2.1만 |
|---|
| 2026.04.07 | ₩39,154 | ₩42,968 | ₩39,154 | ₩39,367 | +0.55% | 6.1만 |
|---|
| 2026.04.06 | ₩39,354 | ₩39,501 | ₩39,354 | ₩39,430 | +0.19% | 3.1만 |
|---|
| 2026.04.02 | ₩39,087 | ₩39,274 | ₩38,994 | ₩39,220 | +0.34% | 2.2만 |
|---|
| 2026.04.01 | ₩39,861 | ₩39,942 | ₩39,714 | ₩39,914 | +0.13% | 4.6만 |
|---|
| 2026.03.31 | ₩39,340 | ₩39,340 | ₩39,020 | ₩39,020 | -0.81% | 16.6만 |
|---|
| 2026.03.30 | ₩39,327 | ₩39,407 | ₩39,154 | ₩39,327 | 0.00% | 2.7만 |
|---|
| 2026.03.27 | ₩39,327 | ₩39,474 | ₩39,294 | ₩39,314 | -0.03% | 2.9만 |
|---|
| 2026.03.26 | ₩39,434 | ₩39,768 | ₩39,381 | ₩39,701 | +0.68% | 1.7만 |
|---|
| 2026.03.25 | ₩40,141 | ₩40,141 | ₩39,877 | ₩40,041 | -0.25% | 2.2만 |
|---|
| 2026.03.24 | ₩39,874 | ₩40,622 | ₩39,607 | ₩39,988 | +0.28% | 2.7만 |
|---|
| 2026.03.23 | ₩41,075 | ₩42,130 | ₩40,081 | ₩40,275 | -1.95% | 4.9만 |
|---|
| 2026.03.20 | ₩40,275 | ₩40,702 | ₩40,141 | ₩40,448 | +0.43% | 7.1만 |
|---|
| 2026.03.19 | ₩39,994 | ₩40,114 | ₩39,908 | ₩40,074 | +0.20% | 8.8만 |
|---|
| 2026.03.18 | ₩40,335 | ₩40,515 | ₩40,301 | ₩40,301 | -0.08% | 4.2만 |
|---|
| 2026.03.17 | ₩40,328 | ₩40,748 | ₩40,288 | ₩40,423 | +0.23% | 2.7만 |
|---|
| 2026.03.16 | ₩39,768 | ₩40,315 | ₩39,621 | ₩40,288 | +1.31% | 12.4만 |
|---|
| 2026.03.13 | ₩40,155 | ₩40,235 | ₩39,890 | ₩40,141 | -0.03% | 7.7만 |
|---|
| 2026.03.12 | ₩39,768 | ₩40,475 | ₩39,768 | ₩40,381 | +1.54% | 9만 |
|---|
| 2026.03.11 | ₩39,848 | ₩40,061 | ₩39,781 | ₩40,021 | +0.44% | 6만 |
|---|
| 2026.03.10 | ₩39,687 | ₩40,715 | ₩39,687 | ₩39,949 | +0.66% | 5.6만 |
|---|
| 2026.03.09 | ₩39,741 | ₩40,542 | ₩39,741 | ₩40,061 | +0.81% | 7.1만 |
|---|
| 2026.03.06 | ₩39,434 | ₩39,754 | ₩39,421 | ₩39,754 | +0.81% | 2.2만 |
|---|
| 2026.03.05 | ₩39,514 | ₩39,661 | ₩39,260 | ₩39,527 | +0.03% | 5.3만 |
|---|
| 2026.03.04 | ₩39,300 | ₩39,714 | ₩39,207 | ₩39,431 | +0.33% | 3.2만 |
|---|
| 2026.03.03 | ₩39,447 | ₩39,888 | ₩39,194 | ₩39,541 | +0.24% | 4.8만 |
|---|
| 2026.03.02 | ₩39,367 | ₩39,808 | ₩39,367 | ₩39,687 | +0.81% | 7.9만 |
|---|
| 2026.02.27 | ₩39,260 | ₩39,627 | ₩39,234 | ₩39,367 | +0.27% | 4.1만 |
|---|
| 2026.02.26 | ₩39,060 | ₩39,207 | ₩38,893 | ₩39,207 | +0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩39,140 | ₩40,415 | ₩38,980 | ₩39,074 | -0.17% | 2.8만 |
|---|
| 2026.02.24 | ₩38,927 | ₩39,140 | ₩38,887 | ₩39,087 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩39,434 | ₩39,754 | ₩39,434 | ₩39,461 | +0.07% | 2.8만 |
|---|
| 2026.02.20 | ₩39,581 | ₩39,994 | ₩39,507 | ₩39,567 | -0.03% | 3.1만 |
|---|
| 2026.02.19 | ₩39,394 | ₩39,634 | ₩39,320 | ₩39,502 | +0.27% | 3.9만 |
|---|
| 2026.02.18 | ₩39,714 | ₩39,994 | ₩39,441 | ₩39,607 | -0.27% | 27.2만 |
|---|
| 2026.02.17 | ₩40,942 | ₩40,942 | ₩39,100 | ₩39,394 | -3.78% | 3.5만 |
|---|
| 2026.02.13 | ₩39,274 | ₩39,501 | ₩39,074 | ₩39,247 | -0.07% | 6만 |
|---|
| 2026.02.12 | ₩39,634 | ₩39,888 | ₩39,260 | ₩39,421 | -0.54% | 4.6만 |
|---|
| 2026.02.11 | ₩39,567 | ₩39,754 | ₩39,462 | ₩39,634 | +0.17% | 2.3만 |
|---|
| 2026.02.10 | ₩38,807 | ₩39,167 | ₩38,807 | ₩39,008 | +0.52% | 46.2만 |
|---|
| 2026.02.09 | ₩38,660 | ₩38,804 | ₩38,607 | ₩38,655 | -0.01% | 12.4만 |
|---|
| 2026.02.06 | ₩38,460 | ₩38,663 | ₩38,460 | ₩38,566 | +0.28% | 1.1만 |
|---|
| 2026.02.05 | ₩38,220 | ₩38,336 | ₩37,986 | ₩38,045 | -0.46% | 2.1만 |
|---|
| 2026.02.04 | ₩38,406 | ₩38,406 | ₩38,070 | ₩38,233 | -0.45% | 2.9만 |
|---|
| 2026.02.03 | ₩37,806 | ₩38,059 | ₩37,779 | ₩38,059 | +0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩37,526 | ₩37,819 | ₩37,526 | ₩37,579 | +0.14% | 3.2만 |
|---|
| 2026.01.30 | ₩37,606 | ₩38,033 | ₩37,285 | ₩37,387 | -0.58% | 3.2만 |
|---|
| 2026.01.29 | ₩38,006 | ₩38,033 | ₩37,365 | ₩37,766 | -0.63% | 3.7만 |
|---|
| 2026.01.28 | ₩37,272 | ₩37,712 | ₩36,658 | ₩37,712 | +1.18% | 11.7만 |
|---|
| 2026.01.27 | ₩37,379 | ₩38,573 | ₩37,105 | ₩37,365 | -0.04% | 2.7만 |
|---|
| 2026.01.26 | ₩37,419 | ₩38,787 | ₩37,372 | ₩37,446 | +0.07% | 6.6만 |
|---|
| 2026.01.23 | ₩37,325 | ₩37,826 | ₩37,325 | ₩37,352 | +0.07% | 2만 |
|---|
| 2026.01.22 | ₩37,499 | ₩39,080 | ₩37,339 | ₩37,392 | -0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩37,259 | ₩38,362 | ₩36,978 | ₩37,139 | -0.32% | 4만 |
|---|
| 2026.01.20 | ₩36,685 | ₩36,898 | ₩36,685 | ₩36,752 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩36,898 | ₩37,139 | ₩36,845 | ₩36,965 | +0.18% | 5.2천 |
|---|
| 2026.01.15 | ₩36,818 | ₩36,945 | ₩36,761 | ₩36,805 | -0.04% | 7.2천 |
|---|
| 2026.01.14 | ₩36,591 | ₩36,651 | ₩36,458 | ₩36,498 | -0.26% | 1만 |
|---|
| 2026.01.13 | ₩36,405 | ₩36,672 | ₩36,405 | ₩36,654 | +0.69% | 1.5만 |
|---|
| 2026.01.12 | ₩36,338 | ₩36,478 | ₩36,271 | ₩36,458 | +0.33% | 2만 |
|---|
| 2026.01.09 | ₩36,511 | ₩36,605 | ₩36,431 | ₩36,511 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩36,418 | ₩36,525 | ₩36,418 | ₩36,445 | +0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩36,204 | ₩36,451 | ₩36,204 | ₩36,351 | +0.41% | 8.6천 |
|---|
| 2026.01.06 | ₩36,204 | ₩36,298 | ₩36,084 | ₩36,298 | +0.26% | 1.5만 |
|---|
| 2026.01.05 | ₩35,991 | ₩36,218 | ₩35,991 | ₩36,180 | +0.53% | 1.6만 |
|---|
| 2026.01.02 | ₩36,178 | ₩36,358 | ₩36,036 | ₩36,144 | -0.09% | 6.9만 |
|---|
| 2025.12.31 | ₩36,338 | ₩36,511 | ₩36,282 | ₩36,311 | -0.07% | 2.2만 |
|---|
| 2025.12.30 | ₩36,618 | ₩37,606 | ₩36,374 | ₩36,458 | -0.44% | 2.2만 |
|---|
| 2025.12.29 | ₩36,832 | ₩36,898 | ₩36,685 | ₩36,701 | -0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩36,651 | ₩36,898 | ₩36,505 | ₩36,558 | -0.25% | 1만 |
|---|
| 2025.12.24 | ₩36,685 | ₩36,725 | ₩36,565 | ₩36,565 | -0.33% | 9.9천 |
|---|
| 2025.12.23 | ₩37,018 | ₩37,439 | ₩36,886 | ₩36,906 | -0.30% | 2.4만 |
|---|
| 2025.12.22 | ₩37,833 | ₩37,913 | ₩37,739 | ₩37,913 | +0.21% | 2.5만 |
|---|
| 2025.12.19 | ₩37,265 | ₩37,365 | ₩37,167 | ₩37,187 | -0.21% | 5.8만 |
|---|
| 2025.12.18 | ₩37,606 | ₩37,606 | ₩37,312 | ₩37,363 | -0.65% | 1.5만 |
|---|
| 2025.12.17 | ₩37,786 | ₩37,786 | ₩37,552 | ₩37,658 | -0.34% | 1만 |
|---|
| 2025.12.16 | ₩37,632 | ₩37,699 | ₩37,512 | ₩37,643 | +0.03% | 2.3만 |
|---|
| 2025.12.15 | ₩37,646 | ₩38,153 | ₩37,459 | ₩37,646 | 0.00% | 2.5만 |
|---|
| 2025.12.12 | ₩37,979 | ₩38,273 | ₩37,774 | ₩38,006 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩37,699 | ₩38,033 | ₩37,699 | ₩37,802 | +0.27% | 1.2만 |
|---|
| 2025.12.10 | ₩37,859 | ₩38,153 | ₩37,752 | ₩37,881 | +0.06% | 1.7만 |
|---|
| 2025.12.09 | ₩37,619 | ₩37,926 | ₩37,619 | ₩37,784 | +0.44% | 1.1만 |
|---|
| 2025.12.08 | ₩37,879 | ₩38,133 | ₩37,712 | ₩37,926 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩38,099 | ₩38,406 | ₩37,873 | ₩37,874 | -0.59% | 1.9만 |
|---|
| 2025.12.04 | ₩38,139 | ₩38,393 | ₩38,006 | ₩38,046 | -0.24% | 6.7천 |
|---|
| 2025.12.03 | ₩37,873 | ₩38,220 | ₩37,799 | ₩37,943 | +0.19% | 4.4만 |
|---|
| 2025.12.02 | ₩37,859 | ₩37,859 | ₩37,699 | ₩37,746 | -0.30% | 1.1만 |
|---|
| 2025.12.01 | ₩37,699 | ₩37,766 | ₩37,676 | ₩37,686 | -0.04% | 8.9천 |
|---|
| 2025.11.28 | ₩38,019 | ₩41,622 | ₩37,766 | ₩37,806 | -0.56% | 3.2천 |
|---|
| 2025.11.26 | ₩37,619 | ₩38,220 | ₩37,619 | ₩37,873 | +0.67% | 2.2만 |
|---|
| 2025.11.25 | ₩37,672 | ₩38,033 | ₩37,484 | ₩37,699 | +0.07% | 3.6만 |
|---|
| 2025.11.24 | ₩37,779 | ₩38,073 | ₩37,579 | ₩37,664 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩37,739 | ₩37,953 | ₩37,592 | ₩37,602 | -0.36% | 4.5만 |
|---|
| 2025.11.20 | ₩38,793 | ₩38,793 | ₩38,179 | ₩38,272 | -1.35% | 1.3만 |
|---|
| 2025.11.19 | ₩38,086 | ₩38,233 | ₩38,046 | ₩38,217 | +0.34% | 1.4만 |
|---|
| 2025.11.18 | ₩37,752 | ₩38,086 | ₩37,752 | ₩37,959 | +0.55% | 2.8만 |
|---|
| 2025.11.17 | ₩37,726 | ₩37,873 | ₩37,666 | ₩37,690 | -0.10% | 2만 |
|---|
| 2025.11.14 | ₩37,153 | ₩37,659 | ₩37,153 | ₩37,514 | +0.97% | 1.6만 |
|---|
| 2025.11.13 | ₩37,732 | ₩37,779 | ₩37,572 | ₩37,607 | -0.33% | 1.7만 |
|---|
| 2025.11.12 | ₩37,566 | ₩37,632 | ₩37,539 | ₩37,584 | +0.05% | 9.2천 |
|---|
| 2025.11.11 | ₩37,636 | ₩37,726 | ₩37,552 | ₩37,591 | -0.12% | 7.7천 |
|---|
| 2025.11.10 | ₩37,579 | ₩37,672 | ₩37,539 | ₩37,634 | +0.15% | 106만 |
|---|
| 2025.11.07 | ₩37,365 | ₩37,491 | ₩37,312 | ₩37,444 | +0.21% | 1.2만 |
|---|
| 2025.11.06 | ₩37,059 | ₩37,112 | ₩36,885 | ₩37,097 | +0.10% | 7.9천 |
|---|
| 2025.11.05 | ₩36,965 | ₩37,219 | ₩36,900 | ₩36,908 | -0.16% | 3.2천 |
|---|
| 2025.11.04 | ₩36,838 | ₩36,838 | ₩36,551 | ₩36,598 | -0.65% | 2.1천 |
|---|
| 2025.11.03 | ₩37,009 | ₩37,112 | ₩37,009 | ₩37,103 | +0.25% | 5.9천 |
|---|
| 2025.10.31 | ₩36,968 | ₩36,968 | ₩36,872 | ₩36,925 | -0.12% | 1.1천 |
|---|
| 2025.10.30 | ₩36,992 | ₩37,076 | ₩36,965 | ₩37,076 | +0.23% | 1.2천 |
|---|
| 2025.10.29 | ₩37,299 | ₩37,299 | ₩37,018 | ₩37,065 | -0.63% | 2천 |
|---|
| 2025.10.28 | ₩37,526 | ₩37,526 | ₩37,304 | ₩37,304 | -0.59% | 4.7천 |
|---|
| 2025.10.27 | ₩37,419 | ₩37,486 | ₩37,325 | ₩37,486 | +0.18% | 5천 |
|---|
| 2025.10.24 | ₩37,846 | ₩37,846 | ₩37,618 | ₩37,643 | -0.54% | 1만 |
|---|
| 2025.10.23 | ₩37,592 | ₩37,659 | ₩37,592 | ₩37,651 | +0.16% | 5.9천 |
|---|
| 2025.10.22 | ₩37,245 | ₩37,245 | ₩37,125 | ₩37,169 | -0.20% | 4.2천 |
|---|
| 2025.10.21 | ₩37,012 | ₩37,199 | ₩37,012 | ₩37,063 | +0.14% | 3.1천 |
|---|
| 2025.10.20 | ₩36,938 | ₩37,032 | ₩36,937 | ₩36,937 | -0.00% | 3.4천 |
|---|
| 2025.10.17 | ₩36,710 | ₩36,898 | ₩36,645 | ₩36,808 | +0.27% | 2만 |
|---|
| 2025.10.16 | ₩36,698 | ₩36,805 | ₩36,698 | ₩36,786 | +0.24% | 5.2천 |
|---|
| 2025.10.15 | ₩36,405 | ₩36,418 | ₩36,298 | ₩36,369 | -0.10% | 4.7천 |
|---|
| 2025.10.14 | ₩36,204 | ₩36,353 | ₩36,078 | ₩36,353 | +0.41% | 1.2만 |
|---|
| 2025.10.13 | ₩35,817 | ₩36,258 | ₩35,817 | ₩36,188 | +1.04% | 1만 |
|---|
| 2025.10.10 | ₩36,378 | ₩36,378 | ₩35,911 | ₩36,040 | -0.93% | 6.1천 |
|---|