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 | ₩36,529 | ₩36,743 | ₩36,516 | ₩36,743 | +0.59% | 3만 |
| 2026.10.08 | ₩36,569 | ₩36,623 | ₩36,409 | ₩36,529 | -0.11% | 2.4만 |
| 2026.10.07 | ₩36,663 | ₩36,787 | ₩36,650 | ₩36,650 | -0.04% | 2.6만 |
| 2026.10.06 | ₩36,703 | ₩36,703 | ₩36,476 | ₩36,476 | -0.62% | 2.7만 |
| 2026.10.05 | ₩36,864 | ₩36,944 | ₩36,857 | ₩36,868 | +0.01% | 3.1만 |
| 2026.10.02 | ₩36,275 | ₩36,342 | ₩36,128 | ₩36,314 | +0.11% | 3만 |
| 2026.10.01 | ₩35,807 | ₩36,242 | ₩35,807 | ₩36,128 | +0.90% | 24.6만 |
| 2026.09.30 | ₩35,780 | ₩35,914 | ₩35,740 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,740 |
| -0.11% |
| 4.5만 |
| 2026.09.29 | ₩35,780 | ₩35,901 | ₩35,687 | ₩35,780 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩36,075 | ₩36,228 | ₩35,847 | ₩35,847 | -0.63% | 13.3만 |
|---|
| 2026.09.25 | ₩35,994 | ₩36,175 | ₩35,930 | ₩36,080 | +0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩36,503 | ₩36,503 | ₩36,141 | ₩36,235 | -0.73% | 12만 |
|---|
| 2026.09.23 | ₩36,824 | ₩36,824 | ₩36,462 | ₩36,496 | -0.89% | 4.3만 |
|---|
| 2026.09.22 | ₩36,971 | ₩37,051 | ₩36,890 | ₩36,890 | -0.22% | 13.6만 |
|---|
| 2026.09.21 | ₩37,131 | ₩37,165 | ₩37,051 | ₩37,098 | -0.09% | 7.2만 |
|---|
| 2026.09.18 | ₩37,131 | ₩37,278 | ₩37,118 | ₩37,185 | +0.14% | 4.7만 |
|---|
| 2026.09.17 | ₩37,399 | ₩37,466 | ₩37,320 | ₩37,425 | +0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,131 | ₩37,171 | ₩37,011 | ₩37,171 | +0.11% | 2.7만 |
|---|
| 2026.09.15 | ₩37,185 | ₩37,198 | ₩37,024 | ₩37,051 | -0.36% | 3.3만 |
|---|
| 2026.09.14 | ₩37,011 | ₩37,145 | ₩36,997 | ₩37,064 | +0.14% | 40.8만 |
|---|
| 2026.09.11 | ₩37,131 | ₩37,206 | ₩37,011 | ₩37,011 | -0.32% | 3.9만 |
|---|
| 2026.09.10 | ₩36,877 | ₩37,064 | ₩36,837 | ₩37,016 | +0.38% | 5.5만 |
|---|
| 2026.09.09 | ₩37,104 | ₩37,225 | ₩37,091 | ₩37,211 | +0.29% | 4.4만 |
|---|
| 2026.09.08 | ₩36,877 | ₩37,091 | ₩36,725 | ₩37,078 | +0.54% | 8.4만 |
|---|
| 2026.09.04 | ₩37,024 | ₩37,198 | ₩37,024 | ₩37,131 | +0.29% | 8.8만 |
|---|
| 2026.09.03 | ₩37,211 | ₩37,211 | ₩37,024 | ₩37,091 | -0.32% | 5.1만 |
|---|
| 2026.09.02 | ₩37,038 | ₩37,038 | ₩36,824 | ₩36,944 | -0.25% | 6.9만 |
|---|
| 2026.09.01 | ₩36,636 | ₩36,951 | ₩36,596 | ₩36,844 | +0.57% | 7.7만 |
|---|
| 2026.08.31 | ₩36,302 | ₩36,442 | ₩36,302 | ₩36,369 | +0.18% | 3.9만 |
|---|
| 2026.08.28 | ₩36,382 | ₩36,382 | ₩36,141 | ₩36,275 | -0.29% | 8.8만 |
|---|
| 2026.08.27 | ₩36,329 | ₩36,529 | ₩36,329 | ₩36,449 | +0.33% | 7.5만 |
|---|
| 2026.08.26 | ₩36,569 | ₩36,636 | ₩36,497 | ₩36,623 | +0.15% | 8만 |
|---|
| 2026.08.25 | ₩36,971 | ₩37,024 | ₩36,917 | ₩36,971 | 0.00% | 14만 |
|---|
| 2026.08.24 | ₩37,011 | ₩37,051 | ₩36,971 | ₩37,008 | -0.01% | 5.2만 |
|---|
| 2026.08.21 | ₩37,078 | ₩37,091 | ₩36,743 | ₩37,051 | -0.07% | 16.1만 |
|---|
| 2026.08.20 | ₩37,359 | ₩37,492 | ₩37,211 | ₩37,359 | 0.00% | 3.2만 |
|---|
| 2026.08.19 | ₩37,211 | ₩37,265 | ₩37,091 | ₩37,232 | +0.05% | 6.9만 |
|---|
| 2026.08.18 | ₩37,278 | ₩37,278 | ₩37,131 | ₩37,198 | -0.22% | 10.9만 |
|---|
| 2026.08.17 | ₩36,997 | ₩37,305 | ₩36,997 | ₩37,278 | +0.76% | 11.3만 |
|---|
| 2026.08.14 | ₩37,238 | ₩37,285 | ₩37,158 | ₩37,285 | +0.13% | 9.7만 |
|---|
| 2026.08.13 | ₩37,613 | ₩37,613 | ₩37,399 | ₩37,460 | -0.41% | 10.2만 |
|---|
| 2026.08.12 | ₩37,559 | ₩37,640 | ₩37,519 | ₩37,575 | +0.04% | 3.4만 |
|---|
| 2026.08.11 | ₩37,706 | ₩37,706 | ₩37,524 | ₩37,585 | -0.32% | 5.1만 |
|---|
| 2026.08.10 | ₩37,693 | ₩37,827 | ₩37,693 | ₩37,797 | +0.28% | 4.8만 |
|---|
| 2026.08.07 | ₩37,693 | ₩37,840 | ₩37,626 | ₩37,775 | +0.22% | 4.6만 |
|---|
| 2026.08.06 | ₩37,800 | ₩37,813 | ₩37,684 | ₩37,767 | -0.09% | 6.2만 |
|---|
| 2026.08.05 | ₩37,733 | ₩37,733 | ₩37,519 | ₩37,626 | -0.28% | 10.3만 |
|---|
| 2026.08.04 | ₩37,693 | ₩37,780 | ₩37,665 | ₩37,682 | -0.03% | 5.7만 |
|---|
| 2026.08.03 | ₩37,934 | ₩37,934 | ₩37,573 | ₩37,626 | -0.81% | 7.1만 |
|---|
| 2026.07.31 | ₩37,894 | ₩38,175 | ₩37,789 | ₩38,134 | +0.64% | 4.6만 |
|---|
| 2026.07.30 | ₩37,854 | ₩38,302 | ₩37,385 | ₩37,586 | -0.71% | 7.4만 |
|---|
| 2026.07.29 | ₩38,108 | ₩38,108 | ₩37,773 | ₩37,867 | -0.63% | 6.7만 |
|---|
| 2026.07.28 | ₩38,402 | ₩38,455 | ₩37,987 | ₩38,121 | -0.73% | 9.7만 |
|---|
| 2026.07.27 | ₩38,750 | ₩38,763 | ₩38,509 | ₩38,643 | -0.28% | 11.2만 |
|---|
| 2026.07.24 | ₩38,121 | ₩38,402 | ₩38,027 | ₩38,241 | +0.32% | 9.9만 |
|---|
| 2026.07.23 | ₩38,509 | ₩38,589 | ₩38,335 | ₩38,442 | -0.17% | 8.7만 |
|---|
| 2026.07.22 | ₩38,790 | ₩38,977 | ₩38,736 | ₩38,857 | +0.17% | 9.7만 |
|---|
| 2026.07.21 | ₩38,790 | ₩38,984 | ₩38,683 | ₩38,977 | +0.48% | 11.6만 |
|---|
| 2026.07.20 | ₩38,937 | ₩40,061 | ₩38,803 | ₩38,883 | -0.14% | 8.7만 |
|---|
| 2026.07.17 | ₩39,057 | ₩39,245 | ₩38,997 | ₩39,245 | +0.48% | 10.4만 |
|---|
| 2026.07.16 | ₩39,084 | ₩39,164 | ₩39,017 | ₩39,164 | +0.21% | 7.4만 |
|---|
| 2026.07.15 | ₩39,338 | ₩39,472 | ₩39,191 | ₩39,405 | +0.17% | 10.9만 |
|---|
| 2026.07.14 | ₩39,352 | ₩39,472 | ₩39,332 | ₩39,472 | +0.31% | 10.5만 |
|---|
| 2026.07.13 | ₩39,539 | ₩39,579 | ₩39,311 | ₩39,459 | -0.20% | 18.5만 |
|---|
| 2026.07.10 | ₩39,459 | ₩39,677 | ₩39,405 | ₩39,539 | +0.20% | 6만 |
|---|
| 2026.07.09 | ₩39,499 | ₩39,646 | ₩39,499 | ₩39,552 | +0.14% | 5.3만 |
|---|
| 2026.07.08 | ₩39,566 | ₩39,740 | ₩39,525 | ₩39,673 | +0.27% | 4.3만 |
|---|
| 2026.07.07 | ₩39,459 | ₩39,630 | ₩39,392 | ₩39,619 | +0.41% | 3만 |
|---|
| 2026.07.06 | ₩39,566 | ₩39,686 | ₩39,539 | ₩39,686 | +0.30% | 4.5만 |
|---|
| 2026.07.02 | ₩39,913 | ₩40,000 | ₩39,686 | ₩39,753 | -0.40% | 3.8만 |
|---|
| 2026.07.01 | ₩40,034 | ₩40,062 | ₩39,873 | ₩39,913 | -0.30% | 5.2만 |
|---|
| 2026.06.30 | ₩39,740 | ₩39,954 | ₩39,686 | ₩39,847 | +0.27% | 7.1만 |
|---|
| 2026.06.29 | ₩39,780 | ₩39,780 | ₩39,592 | ₩39,619 | -0.40% | 7.3만 |
|---|
| 2026.06.26 | ₩39,606 | ₩39,753 | ₩39,539 | ₩39,686 | +0.20% | 5.1만 |
|---|
| 2026.06.25 | ₩39,365 | ₩39,606 | ₩39,338 | ₩39,606 | +0.61% | 124.9만 |
|---|
| 2026.06.24 | ₩39,900 | ₩40,007 | ₩39,793 | ₩39,994 | +0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩39,606 | ₩39,632 | ₩39,432 | ₩39,592 | -0.03% | 3.4만 |
|---|
| 2026.06.22 | ₩39,097 | ₩39,231 | ₩39,017 | ₩39,084 | -0.03% | 4.2만 |
|---|
| 2026.06.18 | ₩39,084 | ₩39,285 | ₩39,067 | ₩39,245 | +0.41% | 4.4만 |
|---|
| 2026.06.17 | ₩38,509 | ₩39,345 | ₩38,482 | ₩38,964 | +1.18% | 3.5만 |
|---|
| 2026.06.16 | ₩38,629 | ₩39,191 | ₩38,389 | ₩38,509 | -0.31% | 3.8만 |
|---|
| 2026.06.15 | ₩38,830 | ₩39,218 | ₩38,549 | ₩38,675 | -0.40% | 3.2만 |
|---|
| 2026.06.12 | ₩38,977 | ₩38,977 | ₩38,690 | ₩38,843 | -0.34% | 2.1만 |
|---|
| 2026.06.11 | ₩38,883 | ₩39,031 | ₩38,629 | ₩38,736 | -0.38% | 4.4만 |
|---|
| 2026.06.10 | ₩38,415 | ₩38,656 | ₩38,322 | ₩38,656 | +0.63% | 6.3만 |
|---|
| 2026.06.09 | ₩38,669 | ₩38,723 | ₩38,509 | ₩38,723 | +0.14% | 4.8만 |
|---|
| 2026.06.08 | ₩38,843 | ₩38,977 | ₩38,616 | ₩38,763 | -0.21% | 5.6만 |
|---|
| 2026.06.05 | ₩39,365 | ₩39,365 | ₩39,124 | ₩39,325 | -0.10% | 6.3만 |
|---|
| 2026.06.04 | ₩39,392 | ₩39,519 | ₩39,191 | ₩39,352 | -0.10% | 6.2만 |
|---|
| 2026.06.03 | ₩38,984 | ₩39,124 | ₩38,857 | ₩39,124 | +0.36% | 3.7만 |
|---|
| 2026.06.02 | ₩38,937 | ₩39,017 | ₩38,843 | ₩39,017 | +0.21% | 3.8만 |
|---|
| 2026.06.01 | ₩38,843 | ₩39,138 | ₩38,843 | ₩39,138 | +0.76% | 4.3만 |
|---|
| 2026.05.29 | ₩38,957 | ₩38,990 | ₩38,910 | ₩38,937 | -0.05% | 3.5만 |
|---|
| 2026.05.28 | ₩39,124 | ₩39,124 | ₩38,865 | ₩38,924 | -0.51% | 5만 |
|---|
| 2026.05.27 | ₩38,990 | ₩39,071 | ₩38,859 | ₩38,937 | -0.14% | 6만 |
|---|
| 2026.05.26 | ₩38,977 | ₩38,977 | ₩38,776 | ₩38,830 | -0.38% | 7.4만 |
|---|
| 2026.05.22 | ₩39,459 | ₩39,539 | ₩39,372 | ₩39,485 | +0.07% | 3.2만 |
|---|
| 2026.05.21 | ₩38,937 | ₩39,492 | ₩38,937 | ₩39,164 | +0.58% | 4.9만 |
|---|
| 2026.05.20 | ₩38,683 | ₩38,924 | ₩38,656 | ₩38,857 | +0.45% | 3.4만 |
|---|
| 2026.05.19 | ₩38,736 | ₩38,771 | ₩38,656 | ₩38,736 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩38,736 | ₩38,803 | ₩38,629 | ₩38,803 | +0.17% | 3.9만 |
|---|
| 2026.05.15 | ₩38,509 | ₩38,656 | ₩38,489 | ₩38,656 | +0.38% | 5.8만 |
|---|
| 2026.05.14 | ₩39,111 | ₩39,111 | ₩38,843 | ₩38,964 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩39,151 | ₩39,418 | ₩39,151 | ₩39,160 | +0.02% | 5.2만 |
|---|
| 2026.05.12 | ₩39,218 | ₩39,218 | ₩39,084 | ₩39,204 | -0.03% | 4.7만 |
|---|
| 2026.05.11 | ₩38,937 | ₩39,031 | ₩38,857 | ₩38,977 | +0.10% | 6.2만 |
|---|
| 2026.05.08 | ₩38,870 | ₩38,964 | ₩38,837 | ₩38,937 | +0.17% | 5.1만 |
|---|
| 2026.05.07 | ₩38,669 | ₩38,870 | ₩38,656 | ₩38,870 | +0.52% | 6만 |
|---|
| 2026.05.06 | ₩38,629 | ₩38,817 | ₩38,455 | ₩38,669 | +0.10% | 5.4만 |
|---|
| 2026.05.05 | ₩38,549 | ₩38,683 | ₩38,422 | ₩38,683 | +0.35% | 6.2만 |
|---|
| 2026.05.04 | ₩38,776 | ₩38,843 | ₩38,696 | ₩38,830 | +0.14% | 9.9만 |
|---|
| 2026.05.01 | ₩38,576 | ₩38,803 | ₩38,496 | ₩38,784 | +0.54% | 7만 |
|---|
| 2026.04.30 | ₩38,643 | ₩38,669 | ₩38,375 | ₩38,669 | +0.07% | 9만 |
|---|
| 2026.04.29 | ₩39,084 | ₩39,271 | ₩39,071 | ₩39,084 | 0.00% | 5.6만 |
|---|
| 2026.04.28 | ₩39,017 | ₩39,111 | ₩38,803 | ₩39,084 | +0.17% | 9.4만 |
|---|
| 2026.04.27 | ₩39,311 | ₩39,352 | ₩38,990 | ₩39,044 | -0.68% | 11만 |
|---|
| 2026.04.24 | ₩40,034 | ₩40,034 | ₩39,191 | ₩39,315 | -1.79% | 15.1만 |
|---|
| 2026.04.23 | ₩39,445 | ₩39,532 | ₩39,295 | ₩39,459 | +0.03% | 14.5만 |
|---|
| 2026.04.22 | ₩39,365 | ₩39,659 | ₩39,164 | ₩39,632 | +0.68% | 10.8만 |
|---|
| 2026.04.21 | ₩39,004 | ₩39,392 | ₩38,958 | ₩39,392 | +0.99% | 21.5만 |
|---|
| 2026.04.20 | ₩38,977 | ₩39,084 | ₩38,870 | ₩39,031 | +0.14% | 8.5만 |
|---|
| 2026.04.17 | ₩38,977 | ₩38,977 | ₩38,629 | ₩38,830 | -0.38% | 5.1만 |
|---|
| 2026.04.16 | ₩38,924 | ₩39,311 | ₩38,924 | ₩39,311 | +1.00% | 4.2만 |
|---|
| 2026.04.15 | ₩39,044 | ₩39,111 | ₩38,857 | ₩38,857 | -0.48% | 2.4만 |
|---|
| 2026.04.14 | ₩39,017 | ₩39,245 | ₩38,776 | ₩38,924 | -0.24% | 11.9만 |
|---|
| 2026.04.13 | ₩39,405 | ₩39,499 | ₩39,204 | ₩39,204 | -0.51% | 2만 |
|---|
| 2026.04.10 | ₩38,683 | ₩39,204 | ₩38,669 | ₩39,183 | +1.29% | 3.3만 |
|---|
| 2026.04.09 | ₩39,048 | ₩39,178 | ₩38,883 | ₩38,934 | -0.29% | 4.1만 |
|---|
| 2026.04.08 | ₩39,365 | ₩39,365 | ₩38,990 | ₩39,258 | -0.27% | 2.1만 |
|---|
| 2026.04.07 | ₩39,245 | ₩43,067 | ₩39,245 | ₩39,459 | +0.55% | 6.1만 |
|---|
| 2026.04.06 | ₩39,445 | ₩39,592 | ₩39,445 | ₩39,521 | +0.19% | 3.1만 |
|---|
| 2026.04.02 | ₩39,178 | ₩39,365 | ₩39,084 | ₩39,311 | +0.34% | 2.2만 |
|---|
| 2026.04.01 | ₩39,954 | ₩40,035 | ₩39,806 | ₩40,007 | +0.13% | 4.6만 |
|---|
| 2026.03.31 | ₩39,432 | ₩39,432 | ₩39,111 | ₩39,111 | -0.81% | 16.6만 |
|---|
| 2026.03.30 | ₩39,418 | ₩39,499 | ₩39,245 | ₩39,418 | 0.00% | 2.7만 |
|---|
| 2026.03.27 | ₩39,418 | ₩39,566 | ₩39,385 | ₩39,405 | -0.03% | 2.9만 |
|---|
| 2026.03.26 | ₩39,525 | ₩39,860 | ₩39,472 | ₩39,793 | +0.68% | 1.7만 |
|---|
| 2026.03.25 | ₩40,234 | ₩40,234 | ₩39,970 | ₩40,134 | -0.25% | 2.2만 |
|---|
| 2026.03.24 | ₩39,967 | ₩40,716 | ₩39,699 | ₩40,081 | +0.28% | 2.7만 |
|---|
| 2026.03.23 | ₩41,171 | ₩42,227 | ₩40,174 | ₩40,368 | -1.95% | 4.9만 |
|---|
| 2026.03.20 | ₩40,368 | ₩40,796 | ₩40,234 | ₩40,542 | +0.43% | 7.1만 |
|---|
| 2026.03.19 | ₩40,087 | ₩40,208 | ₩40,000 | ₩40,168 | +0.20% | 8.8만 |
|---|
| 2026.03.18 | ₩40,428 | ₩40,609 | ₩40,395 | ₩40,395 | -0.08% | 4.2만 |
|---|
| 2026.03.17 | ₩40,422 | ₩40,843 | ₩40,382 | ₩40,517 | +0.23% | 2.7만 |
|---|
| 2026.03.16 | ₩39,860 | ₩40,408 | ₩39,713 | ₩40,382 | +1.31% | 12.4만 |
|---|
| 2026.03.13 | ₩40,248 | ₩40,328 | ₩39,983 | ₩40,234 | -0.03% | 7.7만 |
|---|
| 2026.03.12 | ₩39,860 | ₩40,569 | ₩39,860 | ₩40,475 | +1.54% | 9만 |
|---|
| 2026.03.11 | ₩39,940 | ₩40,154 | ₩39,873 | ₩40,114 | +0.44% | 6만 |
|---|
| 2026.03.10 | ₩39,780 | ₩40,810 | ₩39,780 | ₩40,042 | +0.66% | 5.6만 |
|---|
| 2026.03.09 | ₩39,833 | ₩40,636 | ₩39,833 | ₩40,154 | +0.81% | 7.1만 |
|---|
| 2026.03.06 | ₩39,525 | ₩39,847 | ₩39,512 | ₩39,847 | +0.81% | 2.2만 |
|---|
| 2026.03.05 | ₩39,606 | ₩39,753 | ₩39,352 | ₩39,619 | +0.03% | 5.3만 |
|---|
| 2026.03.04 | ₩39,392 | ₩39,806 | ₩39,298 | ₩39,523 | +0.33% | 3.2만 |
|---|
| 2026.03.03 | ₩39,539 | ₩39,980 | ₩39,285 | ₩39,632 | +0.24% | 4.8만 |
|---|
| 2026.03.02 | ₩39,459 | ₩39,900 | ₩39,459 | ₩39,780 | +0.81% | 7.9만 |
|---|
| 2026.02.27 | ₩39,352 | ₩39,719 | ₩39,325 | ₩39,459 | +0.27% | 4.1만 |
|---|
| 2026.02.26 | ₩39,151 | ₩39,298 | ₩38,984 | ₩39,298 | +0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩39,231 | ₩40,509 | ₩39,071 | ₩39,164 | -0.17% | 2.8만 |
|---|
| 2026.02.24 | ₩39,017 | ₩39,231 | ₩38,977 | ₩39,178 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩39,525 | ₩39,847 | ₩39,525 | ₩39,552 | +0.07% | 2.8만 |
|---|
| 2026.02.20 | ₩39,673 | ₩40,087 | ₩39,599 | ₩39,659 | -0.03% | 3.1만 |
|---|
| 2026.02.19 | ₩39,485 | ₩39,726 | ₩39,412 | ₩39,594 | +0.27% | 3.9만 |
|---|
| 2026.02.18 | ₩39,806 | ₩40,087 | ₩39,532 | ₩39,699 | -0.27% | 27.2만 |
|---|
| 2026.02.17 | ₩41,037 | ₩41,037 | ₩39,191 | ₩39,485 | -3.78% | 3.5만 |
|---|
| 2026.02.13 | ₩39,365 | ₩39,592 | ₩39,164 | ₩39,338 | -0.07% | 6만 |
|---|
| 2026.02.12 | ₩39,726 | ₩39,980 | ₩39,352 | ₩39,512 | -0.54% | 4.6만 |
|---|
| 2026.02.11 | ₩39,659 | ₩39,847 | ₩39,554 | ₩39,726 | +0.17% | 2.3만 |
|---|
| 2026.02.10 | ₩38,897 | ₩39,258 | ₩38,897 | ₩39,099 | +0.52% | 46.2만 |
|---|
| 2026.02.09 | ₩38,750 | ₩38,894 | ₩38,696 | ₩38,744 | -0.01% | 12.4만 |
|---|
| 2026.02.06 | ₩38,549 | ₩38,752 | ₩38,549 | ₩38,656 | +0.28% | 1.1만 |
|---|
| 2026.02.05 | ₩38,308 | ₩38,425 | ₩38,074 | ₩38,133 | -0.46% | 2.1만 |
|---|
| 2026.02.04 | ₩38,496 | ₩38,496 | ₩38,158 | ₩38,322 | -0.45% | 2.9만 |
|---|
| 2026.02.03 | ₩37,894 | ₩38,148 | ₩37,867 | ₩38,148 | +0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩37,613 | ₩37,907 | ₩37,613 | ₩37,666 | +0.14% | 3.2만 |
|---|
| 2026.01.30 | ₩37,693 | ₩38,121 | ₩37,372 | ₩37,474 | -0.58% | 3.2만 |
|---|
| 2026.01.29 | ₩38,094 | ₩38,121 | ₩37,452 | ₩37,854 | -0.63% | 3.7만 |
|---|
| 2026.01.28 | ₩37,359 | ₩37,800 | ₩36,743 | ₩37,800 | +1.18% | 11.7만 |
|---|
| 2026.01.27 | ₩37,466 | ₩38,663 | ₩37,191 | ₩37,452 | -0.04% | 2.7만 |
|---|
| 2026.01.26 | ₩37,506 | ₩38,877 | ₩37,459 | ₩37,532 | +0.07% | 6.6만 |
|---|
| 2026.01.23 | ₩37,412 | ₩37,914 | ₩37,412 | ₩37,439 | +0.07% | 2만 |
|---|
| 2026.01.22 | ₩37,586 | ₩39,171 | ₩37,425 | ₩37,479 | -0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩37,345 | ₩38,451 | ₩37,064 | ₩37,225 | -0.32% | 4만 |
|---|
| 2026.01.20 | ₩36,770 | ₩36,984 | ₩36,770 | ₩36,837 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩36,984 | ₩37,225 | ₩36,931 | ₩37,051 | +0.18% | 5.2천 |
|---|
| 2026.01.15 | ₩36,904 | ₩37,031 | ₩36,846 | ₩36,890 | -0.04% | 7.2천 |
|---|
| 2026.01.14 | ₩36,676 | ₩36,737 | ₩36,543 | ₩36,583 | -0.26% | 1만 |
|---|
| 2026.01.13 | ₩36,489 | ₩36,757 | ₩36,489 | ₩36,739 | +0.69% | 1.5만 |
|---|
| 2026.01.12 | ₩36,422 | ₩36,563 | ₩36,355 | ₩36,543 | +0.33% | 2만 |
|---|
| 2026.01.09 | ₩36,596 | ₩36,690 | ₩36,516 | ₩36,596 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩36,503 | ₩36,610 | ₩36,503 | ₩36,529 | +0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩36,289 | ₩36,536 | ₩36,289 | ₩36,436 | +0.41% | 8.6천 |
|---|
| 2026.01.06 | ₩36,289 | ₩36,382 | ₩36,168 | ₩36,382 | +0.26% | 1.5만 |
|---|
| 2026.01.05 | ₩36,075 | ₩36,302 | ₩36,075 | ₩36,264 | +0.53% | 1.6만 |
|---|
| 2026.01.02 | ₩36,262 | ₩36,442 | ₩36,120 | ₩36,228 | -0.09% | 6.9만 |
|---|
| 2025.12.31 | ₩36,422 | ₩36,596 | ₩36,366 | ₩36,396 | -0.07% | 2.2만 |
|---|
| 2025.12.30 | ₩36,703 | ₩37,693 | ₩36,458 | ₩36,543 | -0.44% | 2.2만 |
|---|
| 2025.12.29 | ₩36,917 | ₩36,984 | ₩36,770 | ₩36,786 | -0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩36,737 | ₩36,984 | ₩36,590 | ₩36,643 | -0.25% | 1만 |
|---|
| 2025.12.24 | ₩36,770 | ₩36,810 | ₩36,650 | ₩36,650 | -0.33% | 9.9천 |
|---|
| 2025.12.23 | ₩37,104 | ₩37,526 | ₩36,972 | ₩36,992 | -0.30% | 2.4만 |
|---|
| 2025.12.22 | ₩37,920 | ₩38,001 | ₩37,827 | ₩38,001 | +0.21% | 2.5만 |
|---|
| 2025.12.19 | ₩37,352 | ₩37,452 | ₩37,253 | ₩37,273 | -0.21% | 5.8만 |
|---|
| 2025.12.18 | ₩37,693 | ₩37,693 | ₩37,399 | ₩37,450 | -0.65% | 1.5만 |
|---|
| 2025.12.17 | ₩37,874 | ₩37,874 | ₩37,640 | ₩37,745 | -0.34% | 1만 |
|---|
| 2025.12.16 | ₩37,720 | ₩37,787 | ₩37,599 | ₩37,730 | +0.03% | 2.3만 |
|---|
| 2025.12.15 | ₩37,733 | ₩38,241 | ₩37,546 | ₩37,733 | 0.00% | 2.5만 |
|---|
| 2025.12.12 | ₩38,068 | ₩38,362 | ₩37,862 | ₩38,094 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩37,787 | ₩38,121 | ₩37,787 | ₩37,890 | +0.27% | 1.2만 |
|---|
| 2025.12.10 | ₩37,947 | ₩38,241 | ₩37,840 | ₩37,969 | +0.06% | 1.7만 |
|---|
| 2025.12.09 | ₩37,706 | ₩38,014 | ₩37,706 | ₩37,872 | +0.44% | 1.1만 |
|---|
| 2025.12.08 | ₩37,967 | ₩38,221 | ₩37,800 | ₩38,014 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩38,188 | ₩38,496 | ₩37,961 | ₩37,962 | -0.59% | 1.9만 |
|---|
| 2025.12.04 | ₩38,228 | ₩38,482 | ₩38,094 | ₩38,134 | -0.24% | 6.7천 |
|---|
| 2025.12.03 | ₩37,961 | ₩38,308 | ₩37,887 | ₩38,031 | +0.19% | 4.4만 |
|---|
| 2025.12.02 | ₩37,947 | ₩37,947 | ₩37,787 | ₩37,833 | -0.30% | 1.1만 |
|---|
| 2025.12.01 | ₩37,787 | ₩37,854 | ₩37,764 | ₩37,773 | -0.04% | 8.9천 |
|---|
| 2025.11.28 | ₩38,108 | ₩41,719 | ₩37,854 | ₩37,894 | -0.56% | 3.2천 |
|---|
| 2025.11.26 | ₩37,706 | ₩38,308 | ₩37,706 | ₩37,961 | +0.67% | 2.2만 |
|---|
| 2025.11.25 | ₩37,760 | ₩38,121 | ₩37,571 | ₩37,787 | +0.07% | 3.6만 |
|---|
| 2025.11.24 | ₩37,867 | ₩38,161 | ₩37,666 | ₩37,752 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩37,827 | ₩38,041 | ₩37,680 | ₩37,689 | -0.36% | 4.5만 |
|---|
| 2025.11.20 | ₩38,883 | ₩38,883 | ₩38,268 | ₩38,360 | -1.35% | 1.3만 |
|---|
| 2025.11.19 | ₩38,175 | ₩38,322 | ₩38,134 | ₩38,306 | +0.34% | 1.4만 |
|---|
| 2025.11.18 | ₩37,840 | ₩38,175 | ₩37,840 | ₩38,047 | +0.55% | 2.8만 |
|---|
| 2025.11.17 | ₩37,813 | ₩37,961 | ₩37,753 | ₩37,777 | -0.10% | 2만 |
|---|
| 2025.11.14 | ₩37,240 | ₩37,747 | ₩37,240 | ₩37,601 | +0.97% | 1.6만 |
|---|
| 2025.11.13 | ₩37,820 | ₩37,867 | ₩37,660 | ₩37,694 | -0.33% | 1.7만 |
|---|
| 2025.11.12 | ₩37,653 | ₩37,720 | ₩37,626 | ₩37,672 | +0.05% | 9.2천 |
|---|
| 2025.11.11 | ₩37,724 | ₩37,813 | ₩37,640 | ₩37,678 | -0.12% | 7.7천 |
|---|
| 2025.11.10 | ₩37,666 | ₩37,760 | ₩37,626 | ₩37,721 | +0.15% | 106만 |
|---|
| 2025.11.07 | ₩37,452 | ₩37,578 | ₩37,399 | ₩37,531 | +0.21% | 1.2만 |
|---|
| 2025.11.06 | ₩37,145 | ₩37,198 | ₩36,971 | ₩37,183 | +0.10% | 7.9천 |
|---|
| 2025.11.05 | ₩37,051 | ₩37,305 | ₩36,985 | ₩36,993 | -0.16% | 3.2천 |
|---|
| 2025.11.04 | ₩36,924 | ₩36,924 | ₩36,636 | ₩36,683 | -0.65% | 2.1천 |
|---|
| 2025.11.03 | ₩37,095 | ₩37,198 | ₩37,095 | ₩37,189 | +0.25% | 5.9천 |
|---|
| 2025.10.31 | ₩37,054 | ₩37,054 | ₩36,957 | ₩37,011 | -0.12% | 1.1천 |
|---|
| 2025.10.30 | ₩37,078 | ₩37,162 | ₩37,051 | ₩37,162 | +0.23% | 1.2천 |
|---|
| 2025.10.29 | ₩37,385 | ₩37,385 | ₩37,104 | ₩37,151 | -0.63% | 2천 |
|---|
| 2025.10.28 | ₩37,613 | ₩37,613 | ₩37,391 | ₩37,391 | -0.59% | 4.7천 |
|---|
| 2025.10.27 | ₩37,506 | ₩37,573 | ₩37,412 | ₩37,573 | +0.18% | 5천 |
|---|
| 2025.10.24 | ₩37,934 | ₩37,934 | ₩37,705 | ₩37,730 | -0.54% | 1만 |
|---|
| 2025.10.23 | ₩37,680 | ₩37,747 | ₩37,680 | ₩37,738 | +0.16% | 5.9천 |
|---|
| 2025.10.22 | ₩37,332 | ₩37,332 | ₩37,211 | ₩37,256 | -0.20% | 4.2천 |
|---|
| 2025.10.21 | ₩37,098 | ₩37,285 | ₩37,098 | ₩37,149 | +0.14% | 3.1천 |
|---|
| 2025.10.20 | ₩37,024 | ₩37,118 | ₩37,023 | ₩37,023 | -0.00% | 3.4천 |
|---|
| 2025.10.17 | ₩36,795 | ₩36,984 | ₩36,730 | ₩36,893 | +0.27% | 2만 |
|---|
| 2025.10.16 | ₩36,783 | ₩36,890 | ₩36,783 | ₩36,872 | +0.24% | 5.2천 |
|---|
| 2025.10.15 | ₩36,489 | ₩36,503 | ₩36,382 | ₩36,453 | -0.10% | 4.7천 |
|---|
| 2025.10.14 | ₩36,289 | ₩36,437 | ₩36,161 | ₩36,437 | +0.41% | 1.2만 |
|---|
| 2025.10.13 | ₩35,901 | ₩36,342 | ₩35,901 | ₩36,272 | +1.04% | 1만 |
|---|
| 2025.10.10 | ₩36,462 | ₩36,462 | ₩35,994 | ₩36,124 | -0.93% | 6.1천 |
|---|