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 | ₩36,635 | ₩36,850 | ₩36,622 | ₩36,850 | +0.59% | 3만 |
| 2026.10.08 | ₩36,675 | ₩36,729 | ₩36,514 | ₩36,635 | -0.11% | 2.4만 |
| 2026.10.07 | ₩36,769 | ₩36,894 | ₩36,756 | ₩36,756 | -0.04% | 2.6만 |
| 2026.10.06 | ₩36,809 | ₩36,809 | ₩36,581 | ₩36,581 | -0.62% | 2.7만 |
| 2026.10.05 | ₩36,970 | ₩37,051 | ₩36,964 | ₩36,974 | +0.01% | 3.1만 |
| 2026.10.02 | ₩36,380 | ₩36,447 | ₩36,233 | ₩36,419 | +0.11% | 3만 |
| 2026.10.01 | ₩35,911 | ₩36,347 | ₩35,911 | ₩36,233 | +0.90% | 24.6만 |
| 2026.09.30 | ₩35,884 | ₩36,018 | ₩35,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,844 |
| -0.11% |
| 4.5만 |
| 2026.09.29 | ₩35,884 | ₩36,005 | ₩35,790 | ₩35,884 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩36,179 | ₩36,333 | ₩35,951 | ₩35,951 | -0.63% | 13.3만 |
|---|
| 2026.09.25 | ₩36,098 | ₩36,280 | ₩36,034 | ₩36,184 | +0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩36,608 | ₩36,608 | ₩36,246 | ₩36,340 | -0.73% | 12만 |
|---|
| 2026.09.23 | ₩36,930 | ₩36,930 | ₩36,568 | ₩36,601 | -0.89% | 4.3만 |
|---|
| 2026.09.22 | ₩37,078 | ₩37,158 | ₩36,997 | ₩36,997 | -0.22% | 13.6만 |
|---|
| 2026.09.21 | ₩37,239 | ₩37,272 | ₩37,158 | ₩37,205 | -0.09% | 7.2만 |
|---|
| 2026.09.18 | ₩37,239 | ₩37,386 | ₩37,225 | ₩37,292 | +0.14% | 4.7만 |
|---|
| 2026.09.17 | ₩37,507 | ₩37,574 | ₩37,428 | ₩37,534 | +0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,239 | ₩37,279 | ₩37,118 | ₩37,279 | +0.11% | 2.7만 |
|---|
| 2026.09.15 | ₩37,292 | ₩37,306 | ₩37,131 | ₩37,158 | -0.36% | 3.3만 |
|---|
| 2026.09.14 | ₩37,118 | ₩37,252 | ₩37,105 | ₩37,172 | +0.14% | 40.8만 |
|---|
| 2026.09.11 | ₩37,239 | ₩37,314 | ₩37,118 | ₩37,118 | -0.32% | 3.9만 |
|---|
| 2026.09.10 | ₩36,984 | ₩37,172 | ₩36,944 | ₩37,123 | +0.38% | 5.5만 |
|---|
| 2026.09.09 | ₩37,212 | ₩37,333 | ₩37,198 | ₩37,319 | +0.29% | 4.4만 |
|---|
| 2026.09.08 | ₩36,984 | ₩37,198 | ₩36,831 | ₩37,185 | +0.54% | 8.4만 |
|---|
| 2026.09.04 | ₩37,131 | ₩37,306 | ₩37,131 | ₩37,239 | +0.29% | 8.8만 |
|---|
| 2026.09.03 | ₩37,319 | ₩37,319 | ₩37,131 | ₩37,198 | -0.32% | 5.1만 |
|---|
| 2026.09.02 | ₩37,145 | ₩37,145 | ₩36,930 | ₩37,051 | -0.25% | 6.9만 |
|---|
| 2026.09.01 | ₩36,742 | ₩37,058 | ₩36,702 | ₩36,950 | +0.57% | 7.7만 |
|---|
| 2026.08.31 | ₩36,407 | ₩36,548 | ₩36,407 | ₩36,474 | +0.18% | 3.9만 |
|---|
| 2026.08.28 | ₩36,487 | ₩36,487 | ₩36,246 | ₩36,380 | -0.29% | 8.8만 |
|---|
| 2026.08.27 | ₩36,434 | ₩36,635 | ₩36,434 | ₩36,555 | +0.33% | 7.5만 |
|---|
| 2026.08.26 | ₩36,675 | ₩36,742 | ₩36,603 | ₩36,729 | +0.15% | 8만 |
|---|
| 2026.08.25 | ₩37,078 | ₩37,131 | ₩37,024 | ₩37,078 | 0.00% | 14만 |
|---|
| 2026.08.24 | ₩37,118 | ₩37,158 | ₩37,078 | ₩37,115 | -0.01% | 5.2만 |
|---|
| 2026.08.21 | ₩37,185 | ₩37,198 | ₩36,850 | ₩37,158 | -0.07% | 16.1만 |
|---|
| 2026.08.20 | ₩37,467 | ₩37,601 | ₩37,319 | ₩37,467 | 0.00% | 3.2만 |
|---|
| 2026.08.19 | ₩37,319 | ₩37,373 | ₩37,198 | ₩37,339 | +0.05% | 6.9만 |
|---|
| 2026.08.18 | ₩37,386 | ₩37,386 | ₩37,239 | ₩37,306 | -0.22% | 10.9만 |
|---|
| 2026.08.17 | ₩37,105 | ₩37,413 | ₩37,105 | ₩37,386 | +0.76% | 11.3만 |
|---|
| 2026.08.14 | ₩37,346 | ₩37,393 | ₩37,265 | ₩37,393 | +0.13% | 9.7만 |
|---|
| 2026.08.13 | ₩37,722 | ₩37,722 | ₩37,507 | ₩37,569 | -0.41% | 10.2만 |
|---|
| 2026.08.12 | ₩37,668 | ₩37,748 | ₩37,628 | ₩37,684 | +0.04% | 3.4만 |
|---|
| 2026.08.11 | ₩37,815 | ₩37,815 | ₩37,633 | ₩37,693 | -0.32% | 5.1만 |
|---|
| 2026.08.10 | ₩37,802 | ₩37,936 | ₩37,802 | ₩37,907 | +0.28% | 4.8만 |
|---|
| 2026.08.07 | ₩37,802 | ₩37,950 | ₩37,735 | ₩37,884 | +0.22% | 4.6만 |
|---|
| 2026.08.06 | ₩37,909 | ₩37,923 | ₩37,793 | ₩37,876 | -0.09% | 6.2만 |
|---|
| 2026.08.05 | ₩37,842 | ₩37,842 | ₩37,628 | ₩37,735 | -0.28% | 10.3만 |
|---|
| 2026.08.04 | ₩37,802 | ₩37,889 | ₩37,774 | ₩37,791 | -0.03% | 5.7만 |
|---|
| 2026.08.03 | ₩38,044 | ₩38,044 | ₩37,681 | ₩37,735 | -0.81% | 7.1만 |
|---|
| 2026.07.31 | ₩38,003 | ₩38,285 | ₩37,899 | ₩38,245 | +0.64% | 4.6만 |
|---|
| 2026.07.30 | ₩37,963 | ₩38,412 | ₩37,494 | ₩37,695 | -0.71% | 7.4만 |
|---|
| 2026.07.29 | ₩38,218 | ₩38,218 | ₩37,883 | ₩37,976 | -0.63% | 6.7만 |
|---|
| 2026.07.28 | ₩38,513 | ₩38,567 | ₩38,097 | ₩38,231 | -0.73% | 9.7만 |
|---|
| 2026.07.27 | ₩38,862 | ₩38,875 | ₩38,620 | ₩38,754 | -0.28% | 11.2만 |
|---|
| 2026.07.24 | ₩38,231 | ₩38,513 | ₩38,137 | ₩38,352 | +0.32% | 9.9만 |
|---|
| 2026.07.23 | ₩38,620 | ₩38,701 | ₩38,446 | ₩38,553 | -0.17% | 8.7만 |
|---|
| 2026.07.22 | ₩38,902 | ₩39,090 | ₩38,848 | ₩38,969 | +0.17% | 9.7만 |
|---|
| 2026.07.21 | ₩38,902 | ₩39,097 | ₩38,795 | ₩39,090 | +0.48% | 11.6만 |
|---|
| 2026.07.20 | ₩39,050 | ₩40,176 | ₩38,915 | ₩38,996 | -0.14% | 8.7만 |
|---|
| 2026.07.17 | ₩39,170 | ₩39,358 | ₩39,110 | ₩39,358 | +0.48% | 10.4만 |
|---|
| 2026.07.16 | ₩39,197 | ₩39,278 | ₩39,130 | ₩39,278 | +0.21% | 7.4만 |
|---|
| 2026.07.15 | ₩39,452 | ₩39,586 | ₩39,304 | ₩39,519 | +0.17% | 10.9만 |
|---|
| 2026.07.14 | ₩39,465 | ₩39,586 | ₩39,445 | ₩39,586 | +0.31% | 10.5만 |
|---|
| 2026.07.13 | ₩39,653 | ₩39,694 | ₩39,425 | ₩39,573 | -0.20% | 18.5만 |
|---|
| 2026.07.10 | ₩39,573 | ₩39,791 | ₩39,519 | ₩39,653 | +0.20% | 6만 |
|---|
| 2026.07.09 | ₩39,613 | ₩39,761 | ₩39,613 | ₩39,667 | +0.14% | 5.3만 |
|---|
| 2026.07.08 | ₩39,680 | ₩39,854 | ₩39,640 | ₩39,787 | +0.27% | 4.3만 |
|---|
| 2026.07.07 | ₩39,573 | ₩39,744 | ₩39,506 | ₩39,734 | +0.41% | 3만 |
|---|
| 2026.07.06 | ₩39,680 | ₩39,801 | ₩39,653 | ₩39,801 | +0.30% | 4.5만 |
|---|
| 2026.07.02 | ₩40,029 | ₩40,116 | ₩39,801 | ₩39,868 | -0.40% | 3.8만 |
|---|
| 2026.07.01 | ₩40,150 | ₩40,178 | ₩39,989 | ₩40,029 | -0.30% | 5.2만 |
|---|
| 2026.06.30 | ₩39,854 | ₩40,069 | ₩39,801 | ₩39,962 | +0.27% | 7.1만 |
|---|
| 2026.06.29 | ₩39,895 | ₩39,895 | ₩39,707 | ₩39,734 | -0.40% | 7.3만 |
|---|
| 2026.06.26 | ₩39,720 | ₩39,868 | ₩39,653 | ₩39,801 | +0.20% | 5.1만 |
|---|
| 2026.06.25 | ₩39,479 | ₩39,720 | ₩39,452 | ₩39,720 | +0.61% | 124.9만 |
|---|
| 2026.06.24 | ₩40,015 | ₩40,123 | ₩39,908 | ₩40,109 | +0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩39,720 | ₩39,747 | ₩39,546 | ₩39,707 | -0.03% | 3.4만 |
|---|
| 2026.06.22 | ₩39,211 | ₩39,345 | ₩39,130 | ₩39,197 | -0.03% | 4.2만 |
|---|
| 2026.06.18 | ₩39,197 | ₩39,398 | ₩39,180 | ₩39,358 | +0.41% | 4.4만 |
|---|
| 2026.06.17 | ₩38,620 | ₩39,459 | ₩38,594 | ₩39,076 | +1.18% | 3.5만 |
|---|
| 2026.06.16 | ₩38,741 | ₩39,304 | ₩38,500 | ₩38,620 | -0.31% | 3.8만 |
|---|
| 2026.06.15 | ₩38,942 | ₩39,331 | ₩38,661 | ₩38,787 | -0.40% | 3.2만 |
|---|
| 2026.06.12 | ₩39,090 | ₩39,090 | ₩38,801 | ₩38,956 | -0.34% | 2.1만 |
|---|
| 2026.06.11 | ₩38,996 | ₩39,144 | ₩38,741 | ₩38,848 | -0.38% | 4.4만 |
|---|
| 2026.06.10 | ₩38,526 | ₩38,768 | ₩38,433 | ₩38,768 | +0.63% | 6.3만 |
|---|
| 2026.06.09 | ₩38,781 | ₩38,835 | ₩38,620 | ₩38,835 | +0.14% | 4.8만 |
|---|
| 2026.06.08 | ₩38,956 | ₩39,090 | ₩38,728 | ₩38,875 | -0.21% | 5.6만 |
|---|
| 2026.06.05 | ₩39,479 | ₩39,479 | ₩39,237 | ₩39,439 | -0.10% | 6.3만 |
|---|
| 2026.06.04 | ₩39,506 | ₩39,633 | ₩39,304 | ₩39,465 | -0.10% | 6.2만 |
|---|
| 2026.06.03 | ₩39,097 | ₩39,237 | ₩38,969 | ₩39,237 | +0.36% | 3.7만 |
|---|
| 2026.06.02 | ₩39,050 | ₩39,130 | ₩38,956 | ₩39,130 | +0.21% | 3.8만 |
|---|
| 2026.06.01 | ₩38,956 | ₩39,251 | ₩38,956 | ₩39,251 | +0.76% | 4.3만 |
|---|
| 2026.05.29 | ₩39,070 | ₩39,103 | ₩39,023 | ₩39,050 | -0.05% | 3.5만 |
|---|
| 2026.05.28 | ₩39,237 | ₩39,237 | ₩38,977 | ₩39,036 | -0.51% | 5만 |
|---|
| 2026.05.27 | ₩39,103 | ₩39,184 | ₩38,972 | ₩39,050 | -0.14% | 6만 |
|---|
| 2026.05.26 | ₩39,090 | ₩39,090 | ₩38,889 | ₩38,942 | -0.38% | 7.4만 |
|---|
| 2026.05.22 | ₩39,573 | ₩39,653 | ₩39,486 | ₩39,600 | +0.07% | 3.2만 |
|---|
| 2026.05.21 | ₩39,050 | ₩39,606 | ₩39,050 | ₩39,278 | +0.58% | 4.9만 |
|---|
| 2026.05.20 | ₩38,795 | ₩39,036 | ₩38,768 | ₩38,969 | +0.45% | 3.4만 |
|---|
| 2026.05.19 | ₩38,848 | ₩38,883 | ₩38,768 | ₩38,848 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩38,848 | ₩38,915 | ₩38,741 | ₩38,915 | +0.17% | 3.9만 |
|---|
| 2026.05.15 | ₩38,620 | ₩38,768 | ₩38,600 | ₩38,768 | +0.38% | 5.8만 |
|---|
| 2026.05.14 | ₩39,224 | ₩39,224 | ₩38,956 | ₩39,076 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩39,264 | ₩39,533 | ₩39,264 | ₩39,274 | +0.02% | 5.2만 |
|---|
| 2026.05.12 | ₩39,331 | ₩39,331 | ₩39,197 | ₩39,318 | -0.03% | 4.7만 |
|---|
| 2026.05.11 | ₩39,050 | ₩39,144 | ₩38,969 | ₩39,090 | +0.10% | 6.2만 |
|---|
| 2026.05.08 | ₩38,983 | ₩39,076 | ₩38,949 | ₩39,050 | +0.17% | 5.1만 |
|---|
| 2026.05.07 | ₩38,781 | ₩38,983 | ₩38,768 | ₩38,983 | +0.52% | 6만 |
|---|
| 2026.05.06 | ₩38,741 | ₩38,929 | ₩38,567 | ₩38,781 | +0.10% | 5.4만 |
|---|
| 2026.05.05 | ₩38,661 | ₩38,795 | ₩38,533 | ₩38,795 | +0.35% | 6.2만 |
|---|
| 2026.05.04 | ₩38,889 | ₩38,956 | ₩38,808 | ₩38,942 | +0.14% | 9.9만 |
|---|
| 2026.05.01 | ₩38,687 | ₩38,915 | ₩38,607 | ₩38,897 | +0.54% | 7만 |
|---|
| 2026.04.30 | ₩38,754 | ₩38,781 | ₩38,486 | ₩38,781 | +0.07% | 9만 |
|---|
| 2026.04.29 | ₩39,197 | ₩39,385 | ₩39,184 | ₩39,197 | 0.00% | 5.6만 |
|---|
| 2026.04.28 | ₩39,130 | ₩39,224 | ₩38,915 | ₩39,197 | +0.17% | 9.4만 |
|---|
| 2026.04.27 | ₩39,425 | ₩39,465 | ₩39,103 | ₩39,157 | -0.68% | 11만 |
|---|
| 2026.04.24 | ₩40,150 | ₩40,150 | ₩39,304 | ₩39,429 | -1.79% | 15.1만 |
|---|
| 2026.04.23 | ₩39,559 | ₩39,647 | ₩39,409 | ₩39,573 | +0.03% | 14.5만 |
|---|
| 2026.04.22 | ₩39,479 | ₩39,774 | ₩39,278 | ₩39,747 | +0.68% | 10.8만 |
|---|
| 2026.04.21 | ₩39,117 | ₩39,506 | ₩39,071 | ₩39,506 | +0.99% | 21.5만 |
|---|
| 2026.04.20 | ₩39,090 | ₩39,197 | ₩38,983 | ₩39,144 | +0.14% | 8.5만 |
|---|
| 2026.04.17 | ₩39,090 | ₩39,090 | ₩38,741 | ₩38,942 | -0.38% | 5.1만 |
|---|
| 2026.04.16 | ₩39,036 | ₩39,425 | ₩39,036 | ₩39,425 | +1.00% | 4.2만 |
|---|
| 2026.04.15 | ₩39,157 | ₩39,224 | ₩38,969 | ₩38,969 | -0.48% | 2.4만 |
|---|
| 2026.04.14 | ₩39,130 | ₩39,358 | ₩38,889 | ₩39,036 | -0.24% | 11.9만 |
|---|
| 2026.04.13 | ₩39,519 | ₩39,613 | ₩39,318 | ₩39,318 | -0.51% | 2만 |
|---|
| 2026.04.10 | ₩38,795 | ₩39,318 | ₩38,781 | ₩39,296 | +1.29% | 3.3만 |
|---|
| 2026.04.09 | ₩39,161 | ₩39,291 | ₩38,996 | ₩39,047 | -0.29% | 4.1만 |
|---|
| 2026.04.08 | ₩39,479 | ₩39,479 | ₩39,103 | ₩39,372 | -0.27% | 2.1만 |
|---|
| 2026.04.07 | ₩39,358 | ₩43,192 | ₩39,358 | ₩39,573 | +0.55% | 6.1만 |
|---|
| 2026.04.06 | ₩39,559 | ₩39,707 | ₩39,559 | ₩39,636 | +0.19% | 3.1만 |
|---|
| 2026.04.02 | ₩39,291 | ₩39,479 | ₩39,197 | ₩39,425 | +0.34% | 2.2만 |
|---|
| 2026.04.01 | ₩40,069 | ₩40,151 | ₩39,922 | ₩40,123 | +0.13% | 4.6만 |
|---|
| 2026.03.31 | ₩39,546 | ₩39,546 | ₩39,224 | ₩39,224 | -0.81% | 16.6만 |
|---|
| 2026.03.30 | ₩39,533 | ₩39,613 | ₩39,358 | ₩39,533 | 0.00% | 2.7만 |
|---|
| 2026.03.27 | ₩39,533 | ₩39,680 | ₩39,499 | ₩39,519 | -0.03% | 2.9만 |
|---|
| 2026.03.26 | ₩39,640 | ₩39,975 | ₩39,586 | ₩39,908 | +0.68% | 1.7만 |
|---|
| 2026.03.25 | ₩40,351 | ₩40,351 | ₩40,085 | ₩40,250 | -0.25% | 2.2만 |
|---|
| 2026.03.24 | ₩40,083 | ₩40,834 | ₩39,814 | ₩40,197 | +0.28% | 2.7만 |
|---|
| 2026.03.23 | ₩41,290 | ₩42,350 | ₩40,290 | ₩40,485 | -1.95% | 4.9만 |
|---|
| 2026.03.20 | ₩40,485 | ₩40,914 | ₩40,351 | ₩40,659 | +0.43% | 7.1만 |
|---|
| 2026.03.19 | ₩40,203 | ₩40,324 | ₩40,116 | ₩40,284 | +0.20% | 8.8만 |
|---|
| 2026.03.18 | ₩40,545 | ₩40,726 | ₩40,512 | ₩40,512 | -0.08% | 4.2만 |
|---|
| 2026.03.17 | ₩40,539 | ₩40,961 | ₩40,498 | ₩40,634 | +0.23% | 2.7만 |
|---|
| 2026.03.16 | ₩39,975 | ₩40,525 | ₩39,828 | ₩40,498 | +1.31% | 12.4만 |
|---|
| 2026.03.13 | ₩40,364 | ₩40,445 | ₩40,099 | ₩40,351 | -0.03% | 7.7만 |
|---|
| 2026.03.12 | ₩39,975 | ₩40,686 | ₩39,975 | ₩40,592 | +1.54% | 9만 |
|---|
| 2026.03.11 | ₩40,056 | ₩40,270 | ₩39,989 | ₩40,230 | +0.44% | 6만 |
|---|
| 2026.03.10 | ₩39,895 | ₩40,928 | ₩39,895 | ₩40,158 | +0.66% | 5.6만 |
|---|
| 2026.03.09 | ₩39,948 | ₩40,753 | ₩39,948 | ₩40,270 | +0.81% | 7.1만 |
|---|
| 2026.03.06 | ₩39,640 | ₩39,962 | ₩39,626 | ₩39,962 | +0.81% | 2.2만 |
|---|
| 2026.03.05 | ₩39,720 | ₩39,868 | ₩39,465 | ₩39,734 | +0.03% | 5.3만 |
|---|
| 2026.03.04 | ₩39,506 | ₩39,922 | ₩39,412 | ₩39,637 | +0.33% | 3.2만 |
|---|
| 2026.03.03 | ₩39,653 | ₩40,096 | ₩39,398 | ₩39,747 | +0.24% | 4.8만 |
|---|
| 2026.03.02 | ₩39,573 | ₩40,015 | ₩39,573 | ₩39,895 | +0.81% | 7.9만 |
|---|
| 2026.02.27 | ₩39,465 | ₩39,834 | ₩39,439 | ₩39,573 | +0.27% | 4.1만 |
|---|
| 2026.02.26 | ₩39,264 | ₩39,412 | ₩39,097 | ₩39,412 | +0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩39,345 | ₩40,626 | ₩39,184 | ₩39,278 | -0.17% | 2.8만 |
|---|
| 2026.02.24 | ₩39,130 | ₩39,345 | ₩39,090 | ₩39,291 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩39,640 | ₩39,962 | ₩39,640 | ₩39,667 | +0.07% | 2.8만 |
|---|
| 2026.02.20 | ₩39,787 | ₩40,203 | ₩39,714 | ₩39,774 | -0.03% | 3.1만 |
|---|
| 2026.02.19 | ₩39,600 | ₩39,841 | ₩39,526 | ₩39,708 | +0.27% | 3.9만 |
|---|
| 2026.02.18 | ₩39,922 | ₩40,203 | ₩39,647 | ₩39,814 | -0.27% | 27.2만 |
|---|
| 2026.02.17 | ₩41,156 | ₩41,156 | ₩39,304 | ₩39,600 | -3.78% | 3.5만 |
|---|
| 2026.02.13 | ₩39,479 | ₩39,707 | ₩39,278 | ₩39,452 | -0.07% | 6만 |
|---|
| 2026.02.12 | ₩39,841 | ₩40,096 | ₩39,465 | ₩39,626 | -0.54% | 4.6만 |
|---|
| 2026.02.11 | ₩39,774 | ₩39,962 | ₩39,668 | ₩39,841 | +0.17% | 2.3만 |
|---|
| 2026.02.10 | ₩39,009 | ₩39,372 | ₩39,009 | ₩39,212 | +0.52% | 46.2만 |
|---|
| 2026.02.09 | ₩38,862 | ₩39,007 | ₩38,808 | ₩38,856 | -0.01% | 12.4만 |
|---|
| 2026.02.06 | ₩38,661 | ₩38,864 | ₩38,661 | ₩38,768 | +0.28% | 1.1만 |
|---|
| 2026.02.05 | ₩38,419 | ₩38,536 | ₩38,184 | ₩38,243 | -0.46% | 2.1만 |
|---|
| 2026.02.04 | ₩38,607 | ₩38,607 | ₩38,269 | ₩38,433 | -0.45% | 2.9만 |
|---|
| 2026.02.03 | ₩38,003 | ₩38,258 | ₩37,976 | ₩38,258 | +0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩37,722 | ₩38,017 | ₩37,722 | ₩37,775 | +0.14% | 3.2만 |
|---|
| 2026.01.30 | ₩37,802 | ₩38,231 | ₩37,480 | ₩37,582 | -0.58% | 3.2만 |
|---|
| 2026.01.29 | ₩38,204 | ₩38,231 | ₩37,561 | ₩37,963 | -0.63% | 3.7만 |
|---|
| 2026.01.28 | ₩37,467 | ₩37,909 | ₩36,850 | ₩37,909 | +1.18% | 11.7만 |
|---|
| 2026.01.27 | ₩37,574 | ₩38,775 | ₩37,299 | ₩37,561 | -0.04% | 2.7만 |
|---|
| 2026.01.26 | ₩37,614 | ₩38,989 | ₩37,567 | ₩37,641 | +0.07% | 6.6만 |
|---|
| 2026.01.23 | ₩37,520 | ₩38,023 | ₩37,520 | ₩37,547 | +0.07% | 2만 |
|---|
| 2026.01.22 | ₩37,695 | ₩39,284 | ₩37,534 | ₩37,587 | -0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩37,453 | ₩38,563 | ₩37,172 | ₩37,333 | -0.32% | 4만 |
|---|
| 2026.01.20 | ₩36,876 | ₩37,091 | ₩36,876 | ₩36,944 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩37,091 | ₩37,333 | ₩37,037 | ₩37,158 | +0.18% | 5.2천 |
|---|
| 2026.01.15 | ₩37,011 | ₩37,138 | ₩36,953 | ₩36,997 | -0.04% | 7.2천 |
|---|
| 2026.01.14 | ₩36,783 | ₩36,843 | ₩36,648 | ₩36,689 | -0.26% | 1만 |
|---|
| 2026.01.13 | ₩36,595 | ₩36,863 | ₩36,595 | ₩36,846 | +0.69% | 1.5만 |
|---|
| 2026.01.12 | ₩36,528 | ₩36,669 | ₩36,461 | ₩36,648 | +0.33% | 2만 |
|---|
| 2026.01.09 | ₩36,702 | ₩36,796 | ₩36,622 | ₩36,702 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩36,608 | ₩36,715 | ₩36,608 | ₩36,635 | +0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩36,394 | ₩36,642 | ₩36,394 | ₩36,541 | +0.41% | 8.6천 |
|---|
| 2026.01.06 | ₩36,394 | ₩36,487 | ₩36,273 | ₩36,487 | +0.26% | 1.5만 |
|---|
| 2026.01.05 | ₩36,179 | ₩36,407 | ₩36,179 | ₩36,369 | +0.53% | 1.6만 |
|---|
| 2026.01.02 | ₩36,367 | ₩36,548 | ₩36,225 | ₩36,333 | -0.09% | 6.9만 |
|---|
| 2025.12.31 | ₩36,528 | ₩36,702 | ₩36,471 | ₩36,501 | -0.07% | 2.2만 |
|---|
| 2025.12.30 | ₩36,809 | ₩37,802 | ₩36,564 | ₩36,648 | -0.44% | 2.2만 |
|---|
| 2025.12.29 | ₩37,024 | ₩37,091 | ₩36,876 | ₩36,893 | -0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩36,843 | ₩37,091 | ₩36,695 | ₩36,749 | -0.25% | 1만 |
|---|
| 2025.12.24 | ₩36,876 | ₩36,917 | ₩36,756 | ₩36,756 | -0.33% | 9.9천 |
|---|
| 2025.12.23 | ₩37,212 | ₩37,634 | ₩37,079 | ₩37,099 | -0.30% | 2.4만 |
|---|
| 2025.12.22 | ₩38,030 | ₩38,111 | ₩37,936 | ₩38,111 | +0.21% | 2.5만 |
|---|
| 2025.12.19 | ₩37,460 | ₩37,561 | ₩37,361 | ₩37,381 | -0.21% | 5.8만 |
|---|
| 2025.12.18 | ₩37,802 | ₩37,802 | ₩37,507 | ₩37,558 | -0.65% | 1.5만 |
|---|
| 2025.12.17 | ₩37,983 | ₩37,983 | ₩37,748 | ₩37,854 | -0.34% | 1만 |
|---|
| 2025.12.16 | ₩37,829 | ₩37,896 | ₩37,708 | ₩37,840 | +0.03% | 2.3만 |
|---|
| 2025.12.15 | ₩37,842 | ₩38,352 | ₩37,655 | ₩37,842 | 0.00% | 2.5만 |
|---|
| 2025.12.12 | ₩38,178 | ₩38,473 | ₩37,971 | ₩38,204 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩37,896 | ₩38,231 | ₩37,896 | ₩37,999 | +0.27% | 1.2만 |
|---|
| 2025.12.10 | ₩38,057 | ₩38,352 | ₩37,950 | ₩38,078 | +0.06% | 1.7만 |
|---|
| 2025.12.09 | ₩37,815 | ₩38,124 | ₩37,815 | ₩37,982 | +0.44% | 1.1만 |
|---|
| 2025.12.08 | ₩38,077 | ₩38,332 | ₩37,909 | ₩38,124 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩38,298 | ₩38,607 | ₩38,070 | ₩38,072 | -0.59% | 1.9만 |
|---|
| 2025.12.04 | ₩38,339 | ₩38,594 | ₩38,204 | ₩38,245 | -0.24% | 6.7천 |
|---|
| 2025.12.03 | ₩38,070 | ₩38,419 | ₩37,997 | ₩38,141 | +0.19% | 4.4만 |
|---|
| 2025.12.02 | ₩38,057 | ₩38,057 | ₩37,896 | ₩37,943 | -0.30% | 1.1만 |
|---|
| 2025.12.01 | ₩37,896 | ₩37,963 | ₩37,873 | ₩37,883 | -0.04% | 8.9천 |
|---|
| 2025.11.28 | ₩38,218 | ₩41,840 | ₩37,963 | ₩38,003 | -0.56% | 3.2천 |
|---|
| 2025.11.26 | ₩37,815 | ₩38,419 | ₩37,815 | ₩38,070 | +0.67% | 2.2만 |
|---|
| 2025.11.25 | ₩37,869 | ₩38,231 | ₩37,680 | ₩37,896 | +0.07% | 3.6만 |
|---|
| 2025.11.24 | ₩37,976 | ₩38,272 | ₩37,775 | ₩37,861 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩37,936 | ₩38,151 | ₩37,789 | ₩37,798 | -0.36% | 4.5만 |
|---|
| 2025.11.20 | ₩38,996 | ₩38,996 | ₩38,379 | ₩38,471 | -1.35% | 1.3만 |
|---|
| 2025.11.19 | ₩38,285 | ₩38,433 | ₩38,245 | ₩38,416 | +0.34% | 1.4만 |
|---|
| 2025.11.18 | ₩37,950 | ₩38,285 | ₩37,950 | ₩38,158 | +0.55% | 2.8만 |
|---|
| 2025.11.17 | ₩37,923 | ₩38,070 | ₩37,862 | ₩37,887 | -0.10% | 2만 |
|---|
| 2025.11.14 | ₩37,347 | ₩37,856 | ₩37,347 | ₩37,710 | +0.97% | 1.6만 |
|---|
| 2025.11.13 | ₩37,929 | ₩37,976 | ₩37,769 | ₩37,803 | -0.33% | 1.7만 |
|---|
| 2025.11.12 | ₩37,762 | ₩37,829 | ₩37,735 | ₩37,781 | +0.05% | 9.2천 |
|---|
| 2025.11.11 | ₩37,833 | ₩37,923 | ₩37,748 | ₩37,787 | -0.12% | 7.7천 |
|---|
| 2025.11.10 | ₩37,775 | ₩37,869 | ₩37,735 | ₩37,830 | +0.15% | 106만 |
|---|
| 2025.11.07 | ₩37,561 | ₩37,687 | ₩37,507 | ₩37,640 | +0.21% | 1.2만 |
|---|
| 2025.11.06 | ₩37,252 | ₩37,306 | ₩37,078 | ₩37,291 | +0.10% | 7.9천 |
|---|
| 2025.11.05 | ₩37,158 | ₩37,413 | ₩37,092 | ₩37,100 | -0.16% | 3.2천 |
|---|
| 2025.11.04 | ₩37,031 | ₩37,031 | ₩36,742 | ₩36,789 | -0.65% | 2.1천 |
|---|
| 2025.11.03 | ₩37,202 | ₩37,306 | ₩37,202 | ₩37,296 | +0.25% | 5.9천 |
|---|
| 2025.10.31 | ₩37,161 | ₩37,161 | ₩37,064 | ₩37,118 | -0.12% | 1.1천 |
|---|
| 2025.10.30 | ₩37,185 | ₩37,270 | ₩37,158 | ₩37,270 | +0.23% | 1.2천 |
|---|
| 2025.10.29 | ₩37,494 | ₩37,494 | ₩37,212 | ₩37,259 | -0.63% | 2천 |
|---|
| 2025.10.28 | ₩37,722 | ₩37,722 | ₩37,499 | ₩37,499 | -0.59% | 4.7천 |
|---|
| 2025.10.27 | ₩37,614 | ₩37,681 | ₩37,520 | ₩37,681 | +0.18% | 5천 |
|---|
| 2025.10.24 | ₩38,044 | ₩38,044 | ₩37,814 | ₩37,840 | -0.54% | 1만 |
|---|
| 2025.10.23 | ₩37,789 | ₩37,856 | ₩37,789 | ₩37,848 | +0.16% | 5.9천 |
|---|
| 2025.10.22 | ₩37,440 | ₩37,440 | ₩37,319 | ₩37,363 | -0.20% | 4.2천 |
|---|
| 2025.10.21 | ₩37,205 | ₩37,393 | ₩37,205 | ₩37,256 | +0.14% | 3.1천 |
|---|
| 2025.10.20 | ₩37,131 | ₩37,225 | ₩37,130 | ₩37,130 | -0.00% | 3.4천 |
|---|
| 2025.10.17 | ₩36,902 | ₩37,091 | ₩36,836 | ₩37,000 | +0.27% | 2만 |
|---|
| 2025.10.16 | ₩36,890 | ₩36,997 | ₩36,890 | ₩36,978 | +0.24% | 5.2천 |
|---|
| 2025.10.15 | ₩36,595 | ₩36,608 | ₩36,487 | ₩36,559 | -0.10% | 4.7천 |
|---|
| 2025.10.14 | ₩36,394 | ₩36,542 | ₩36,266 | ₩36,542 | +0.41% | 1.2만 |
|---|
| 2025.10.13 | ₩36,005 | ₩36,447 | ₩36,005 | ₩36,377 | +1.04% | 1만 |
|---|
| 2025.10.10 | ₩36,568 | ₩36,568 | ₩36,098 | ₩36,229 | -0.93% | 6.1천 |
|---|