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 | ₩36,518 | ₩36,732 | ₩36,505 | ₩36,732 | +0.59% | 3만 |
| 2026.10.08 | ₩36,559 | ₩36,612 | ₩36,398 | ₩36,518 | -0.11% | 2.4만 |
| 2026.10.07 | ₩36,652 | ₩36,776 | ₩36,639 | ₩36,639 | -0.04% | 2.6만 |
| 2026.10.06 | ₩36,692 | ₩36,692 | ₩36,465 | ₩36,465 | -0.62% | 2.7만 |
| 2026.10.05 | ₩36,853 | ₩36,933 | ₩36,846 | ₩36,857 | +0.01% | 3.1만 |
| 2026.10.02 | ₩36,264 | ₩36,331 | ₩36,117 | ₩36,303 | +0.11% | 3만 |
| 2026.10.01 | ₩35,796 | ₩36,231 | ₩35,796 | ₩36,117 | +0.90% | 24.6만 |
| 2026.09.30 | ₩35,770 | ₩35,903 | ₩35,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,729 |
| -0.11% |
| 4.5만 |
| 2026.09.29 | ₩35,770 | ₩35,890 | ₩35,676 | ₩35,770 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩36,064 | ₩36,218 | ₩35,836 | ₩35,836 | -0.63% | 13.3만 |
|---|
| 2026.09.25 | ₩35,984 | ₩36,164 | ₩35,919 | ₩36,069 | +0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩36,492 | ₩36,492 | ₩36,131 | ₩36,224 | -0.73% | 12만 |
|---|
| 2026.09.23 | ₩36,813 | ₩36,813 | ₩36,452 | ₩36,485 | -0.89% | 4.3만 |
|---|
| 2026.09.22 | ₩36,960 | ₩37,040 | ₩36,879 | ₩36,879 | -0.22% | 13.6만 |
|---|
| 2026.09.21 | ₩37,120 | ₩37,154 | ₩37,040 | ₩37,087 | -0.09% | 7.2만 |
|---|
| 2026.09.18 | ₩37,120 | ₩37,267 | ₩37,107 | ₩37,174 | +0.14% | 4.7만 |
|---|
| 2026.09.17 | ₩37,388 | ₩37,454 | ₩37,309 | ₩37,414 | +0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,120 | ₩37,160 | ₩37,000 | ₩37,160 | +0.11% | 2.7만 |
|---|
| 2026.09.15 | ₩37,174 | ₩37,187 | ₩37,013 | ₩37,040 | -0.36% | 3.3만 |
|---|
| 2026.09.14 | ₩37,000 | ₩37,133 | ₩36,986 | ₩37,053 | +0.14% | 40.8만 |
|---|
| 2026.09.11 | ₩37,120 | ₩37,195 | ₩37,000 | ₩37,000 | -0.32% | 3.9만 |
|---|
| 2026.09.10 | ₩36,866 | ₩37,053 | ₩36,826 | ₩37,005 | +0.38% | 5.5만 |
|---|
| 2026.09.09 | ₩37,093 | ₩37,214 | ₩37,080 | ₩37,200 | +0.29% | 4.4만 |
|---|
| 2026.09.08 | ₩36,866 | ₩37,080 | ₩36,714 | ₩37,067 | +0.54% | 8.4만 |
|---|
| 2026.09.04 | ₩37,013 | ₩37,187 | ₩37,013 | ₩37,120 | +0.29% | 8.8만 |
|---|
| 2026.09.03 | ₩37,200 | ₩37,200 | ₩37,013 | ₩37,080 | -0.32% | 5.1만 |
|---|
| 2026.09.02 | ₩37,027 | ₩37,027 | ₩36,813 | ₩36,933 | -0.25% | 6.9만 |
|---|
| 2026.09.01 | ₩36,625 | ₩36,940 | ₩36,585 | ₩36,833 | +0.57% | 7.7만 |
|---|
| 2026.08.31 | ₩36,291 | ₩36,431 | ₩36,291 | ₩36,358 | +0.18% | 3.9만 |
|---|
| 2026.08.28 | ₩36,371 | ₩36,371 | ₩36,131 | ₩36,264 | -0.29% | 8.8만 |
|---|
| 2026.08.27 | ₩36,318 | ₩36,518 | ₩36,318 | ₩36,438 | +0.33% | 7.5만 |
|---|
| 2026.08.26 | ₩36,559 | ₩36,625 | ₩36,486 | ₩36,612 | +0.15% | 8만 |
|---|
| 2026.08.25 | ₩36,960 | ₩37,013 | ₩36,906 | ₩36,960 | 0.00% | 14만 |
|---|
| 2026.08.24 | ₩37,000 | ₩37,040 | ₩36,960 | ₩36,997 | -0.01% | 5.2만 |
|---|
| 2026.08.21 | ₩37,067 | ₩37,080 | ₩36,732 | ₩37,040 | -0.07% | 16.1만 |
|---|
| 2026.08.20 | ₩37,347 | ₩37,481 | ₩37,200 | ₩37,347 | 0.00% | 3.2만 |
|---|
| 2026.08.19 | ₩37,200 | ₩37,254 | ₩37,080 | ₩37,220 | +0.05% | 6.9만 |
|---|
| 2026.08.18 | ₩37,267 | ₩37,267 | ₩37,120 | ₩37,187 | -0.22% | 10.9만 |
|---|
| 2026.08.17 | ₩36,986 | ₩37,294 | ₩36,986 | ₩37,267 | +0.76% | 11.3만 |
|---|
| 2026.08.14 | ₩37,227 | ₩37,274 | ₩37,147 | ₩37,274 | +0.13% | 9.7만 |
|---|
| 2026.08.13 | ₩37,602 | ₩37,602 | ₩37,388 | ₩37,449 | -0.41% | 10.2만 |
|---|
| 2026.08.12 | ₩37,548 | ₩37,628 | ₩37,508 | ₩37,564 | +0.04% | 3.4만 |
|---|
| 2026.08.11 | ₩37,695 | ₩37,695 | ₩37,513 | ₩37,573 | -0.32% | 5.1만 |
|---|
| 2026.08.10 | ₩37,682 | ₩37,815 | ₩37,682 | ₩37,786 | +0.28% | 4.8만 |
|---|
| 2026.08.07 | ₩37,682 | ₩37,829 | ₩37,615 | ₩37,763 | +0.22% | 4.6만 |
|---|
| 2026.08.06 | ₩37,789 | ₩37,802 | ₩37,672 | ₩37,755 | -0.09% | 6.2만 |
|---|
| 2026.08.05 | ₩37,722 | ₩37,722 | ₩37,508 | ₩37,615 | -0.28% | 10.3만 |
|---|
| 2026.08.04 | ₩37,682 | ₩37,769 | ₩37,654 | ₩37,671 | -0.03% | 5.7만 |
|---|
| 2026.08.03 | ₩37,922 | ₩37,922 | ₩37,561 | ₩37,615 | -0.81% | 7.1만 |
|---|
| 2026.07.31 | ₩37,882 | ₩38,163 | ₩37,778 | ₩38,123 | +0.64% | 4.6만 |
|---|
| 2026.07.30 | ₩37,842 | ₩38,290 | ₩37,374 | ₩37,575 | -0.71% | 7.4만 |
|---|
| 2026.07.29 | ₩38,096 | ₩38,096 | ₩37,762 | ₩37,856 | -0.63% | 6.7만 |
|---|
| 2026.07.28 | ₩38,390 | ₩38,444 | ₩37,976 | ₩38,110 | -0.73% | 9.7만 |
|---|
| 2026.07.27 | ₩38,738 | ₩38,751 | ₩38,497 | ₩38,631 | -0.28% | 11.2만 |
|---|
| 2026.07.24 | ₩38,110 | ₩38,390 | ₩38,016 | ₩38,230 | +0.32% | 9.9만 |
|---|
| 2026.07.23 | ₩38,497 | ₩38,578 | ₩38,324 | ₩38,431 | -0.17% | 8.7만 |
|---|
| 2026.07.22 | ₩38,778 | ₩38,965 | ₩38,725 | ₩38,845 | +0.17% | 9.7만 |
|---|
| 2026.07.21 | ₩38,778 | ₩38,972 | ₩38,671 | ₩38,965 | +0.48% | 11.6만 |
|---|
| 2026.07.20 | ₩38,925 | ₩40,049 | ₩38,792 | ₩38,872 | -0.14% | 8.7만 |
|---|
| 2026.07.17 | ₩39,046 | ₩39,233 | ₩38,985 | ₩39,233 | +0.48% | 10.4만 |
|---|
| 2026.07.16 | ₩39,072 | ₩39,153 | ₩39,006 | ₩39,153 | +0.21% | 7.4만 |
|---|
| 2026.07.15 | ₩39,326 | ₩39,460 | ₩39,179 | ₩39,393 | +0.17% | 10.9만 |
|---|
| 2026.07.14 | ₩39,340 | ₩39,460 | ₩39,320 | ₩39,460 | +0.31% | 10.5만 |
|---|
| 2026.07.13 | ₩39,527 | ₩39,567 | ₩39,300 | ₩39,447 | -0.20% | 18.5만 |
|---|
| 2026.07.10 | ₩39,447 | ₩39,665 | ₩39,393 | ₩39,527 | +0.20% | 6만 |
|---|
| 2026.07.09 | ₩39,487 | ₩39,634 | ₩39,487 | ₩39,540 | +0.14% | 5.3만 |
|---|
| 2026.07.08 | ₩39,554 | ₩39,728 | ₩39,514 | ₩39,661 | +0.27% | 4.3만 |
|---|
| 2026.07.07 | ₩39,447 | ₩39,618 | ₩39,380 | ₩39,607 | +0.41% | 3만 |
|---|
| 2026.07.06 | ₩39,554 | ₩39,674 | ₩39,527 | ₩39,674 | +0.30% | 4.5만 |
|---|
| 2026.07.02 | ₩39,901 | ₩39,988 | ₩39,674 | ₩39,741 | -0.40% | 3.8만 |
|---|
| 2026.07.01 | ₩40,022 | ₩40,050 | ₩39,861 | ₩39,901 | -0.30% | 5.2만 |
|---|
| 2026.06.30 | ₩39,728 | ₩39,942 | ₩39,674 | ₩39,835 | +0.27% | 7.1만 |
|---|
| 2026.06.29 | ₩39,768 | ₩39,768 | ₩39,581 | ₩39,607 | -0.40% | 7.3만 |
|---|
| 2026.06.26 | ₩39,594 | ₩39,741 | ₩39,527 | ₩39,674 | +0.20% | 5.1만 |
|---|
| 2026.06.25 | ₩39,353 | ₩39,594 | ₩39,326 | ₩39,594 | +0.61% | 124.9만 |
|---|
| 2026.06.24 | ₩39,888 | ₩39,995 | ₩39,781 | ₩39,982 | +0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩39,594 | ₩39,621 | ₩39,420 | ₩39,581 | -0.03% | 3.4만 |
|---|
| 2026.06.22 | ₩39,086 | ₩39,219 | ₩39,006 | ₩39,072 | -0.03% | 4.2만 |
|---|
| 2026.06.18 | ₩39,072 | ₩39,273 | ₩39,055 | ₩39,233 | +0.41% | 4.4만 |
|---|
| 2026.06.17 | ₩38,497 | ₩39,333 | ₩38,471 | ₩38,952 | +1.18% | 3.5만 |
|---|
| 2026.06.16 | ₩38,618 | ₩39,179 | ₩38,377 | ₩38,497 | -0.31% | 3.8만 |
|---|
| 2026.06.15 | ₩38,818 | ₩39,206 | ₩38,538 | ₩38,663 | -0.40% | 3.2만 |
|---|
| 2026.06.12 | ₩38,965 | ₩38,965 | ₩38,678 | ₩38,832 | -0.34% | 2.1만 |
|---|
| 2026.06.11 | ₩38,872 | ₩39,019 | ₩38,618 | ₩38,725 | -0.38% | 4.4만 |
|---|
| 2026.06.10 | ₩38,404 | ₩38,645 | ₩38,310 | ₩38,645 | +0.63% | 6.3만 |
|---|
| 2026.06.09 | ₩38,658 | ₩38,711 | ₩38,497 | ₩38,711 | +0.14% | 4.8만 |
|---|
| 2026.06.08 | ₩38,832 | ₩38,965 | ₩38,604 | ₩38,751 | -0.21% | 5.6만 |
|---|
| 2026.06.05 | ₩39,353 | ₩39,353 | ₩39,113 | ₩39,313 | -0.10% | 6.3만 |
|---|
| 2026.06.04 | ₩39,380 | ₩39,507 | ₩39,179 | ₩39,340 | -0.10% | 6.2만 |
|---|
| 2026.06.03 | ₩38,972 | ₩39,113 | ₩38,845 | ₩39,113 | +0.36% | 3.7만 |
|---|
| 2026.06.02 | ₩38,925 | ₩39,006 | ₩38,832 | ₩39,006 | +0.21% | 3.8만 |
|---|
| 2026.06.01 | ₩38,832 | ₩39,126 | ₩38,832 | ₩39,126 | +0.76% | 4.3만 |
|---|
| 2026.05.29 | ₩38,945 | ₩38,979 | ₩38,899 | ₩38,925 | -0.05% | 3.5만 |
|---|
| 2026.05.28 | ₩39,113 | ₩39,113 | ₩38,853 | ₩38,912 | -0.51% | 5만 |
|---|
| 2026.05.27 | ₩38,979 | ₩39,059 | ₩38,848 | ₩38,925 | -0.14% | 6만 |
|---|
| 2026.05.26 | ₩38,965 | ₩38,965 | ₩38,765 | ₩38,818 | -0.38% | 7.4만 |
|---|
| 2026.05.22 | ₩39,447 | ₩39,527 | ₩39,360 | ₩39,474 | +0.07% | 3.2만 |
|---|
| 2026.05.21 | ₩38,925 | ₩39,480 | ₩38,925 | ₩39,153 | +0.58% | 4.9만 |
|---|
| 2026.05.20 | ₩38,671 | ₩38,912 | ₩38,645 | ₩38,845 | +0.45% | 3.4만 |
|---|
| 2026.05.19 | ₩38,725 | ₩38,759 | ₩38,645 | ₩38,725 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩38,725 | ₩38,792 | ₩38,618 | ₩38,792 | +0.17% | 3.9만 |
|---|
| 2026.05.15 | ₩38,497 | ₩38,645 | ₩38,477 | ₩38,645 | +0.38% | 5.8만 |
|---|
| 2026.05.14 | ₩39,099 | ₩39,099 | ₩38,832 | ₩38,952 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩39,139 | ₩39,407 | ₩39,139 | ₩39,149 | +0.02% | 5.2만 |
|---|
| 2026.05.12 | ₩39,206 | ₩39,206 | ₩39,072 | ₩39,193 | -0.03% | 4.7만 |
|---|
| 2026.05.11 | ₩38,925 | ₩39,019 | ₩38,845 | ₩38,965 | +0.10% | 6.2만 |
|---|
| 2026.05.08 | ₩38,858 | ₩38,952 | ₩38,825 | ₩38,925 | +0.17% | 5.1만 |
|---|
| 2026.05.07 | ₩38,658 | ₩38,858 | ₩38,645 | ₩38,858 | +0.52% | 6만 |
|---|
| 2026.05.06 | ₩38,618 | ₩38,805 | ₩38,444 | ₩38,658 | +0.10% | 5.4만 |
|---|
| 2026.05.05 | ₩38,538 | ₩38,671 | ₩38,410 | ₩38,671 | +0.35% | 6.2만 |
|---|
| 2026.05.04 | ₩38,765 | ₩38,832 | ₩38,685 | ₩38,818 | +0.14% | 9.9만 |
|---|
| 2026.05.01 | ₩38,564 | ₩38,792 | ₩38,484 | ₩38,773 | +0.54% | 7만 |
|---|
| 2026.04.30 | ₩38,631 | ₩38,658 | ₩38,364 | ₩38,658 | +0.07% | 9만 |
|---|
| 2026.04.29 | ₩39,072 | ₩39,260 | ₩39,059 | ₩39,072 | 0.00% | 5.6만 |
|---|
| 2026.04.28 | ₩39,006 | ₩39,099 | ₩38,792 | ₩39,072 | +0.17% | 9.4만 |
|---|
| 2026.04.27 | ₩39,300 | ₩39,340 | ₩38,979 | ₩39,032 | -0.68% | 11만 |
|---|
| 2026.04.24 | ₩40,022 | ₩40,022 | ₩39,179 | ₩39,304 | -1.79% | 15.1만 |
|---|
| 2026.04.23 | ₩39,433 | ₩39,520 | ₩39,284 | ₩39,447 | +0.03% | 14.5만 |
|---|
| 2026.04.22 | ₩39,353 | ₩39,647 | ₩39,153 | ₩39,621 | +0.68% | 10.8만 |
|---|
| 2026.04.21 | ₩38,992 | ₩39,380 | ₩38,947 | ₩39,380 | +0.99% | 21.5만 |
|---|
| 2026.04.20 | ₩38,965 | ₩39,072 | ₩38,858 | ₩39,019 | +0.14% | 8.5만 |
|---|
| 2026.04.17 | ₩38,965 | ₩38,965 | ₩38,618 | ₩38,818 | -0.38% | 5.1만 |
|---|
| 2026.04.16 | ₩38,912 | ₩39,300 | ₩38,912 | ₩39,300 | +1.00% | 4.2만 |
|---|
| 2026.04.15 | ₩39,032 | ₩39,099 | ₩38,845 | ₩38,845 | -0.48% | 2.4만 |
|---|
| 2026.04.14 | ₩39,006 | ₩39,233 | ₩38,765 | ₩38,912 | -0.24% | 11.9만 |
|---|
| 2026.04.13 | ₩39,393 | ₩39,487 | ₩39,193 | ₩39,193 | -0.51% | 2만 |
|---|
| 2026.04.10 | ₩38,671 | ₩39,193 | ₩38,658 | ₩39,171 | +1.29% | 3.3만 |
|---|
| 2026.04.09 | ₩39,036 | ₩39,166 | ₩38,872 | ₩38,923 | -0.29% | 4.1만 |
|---|
| 2026.04.08 | ₩39,353 | ₩39,353 | ₩38,979 | ₩39,246 | -0.27% | 2.1만 |
|---|
| 2026.04.07 | ₩39,233 | ₩43,055 | ₩39,233 | ₩39,447 | +0.55% | 6.1만 |
|---|
| 2026.04.06 | ₩39,433 | ₩39,581 | ₩39,433 | ₩39,510 | +0.19% | 3.1만 |
|---|
| 2026.04.02 | ₩39,166 | ₩39,353 | ₩39,072 | ₩39,300 | +0.34% | 2.2만 |
|---|
| 2026.04.01 | ₩39,942 | ₩40,023 | ₩39,794 | ₩39,995 | +0.13% | 4.6만 |
|---|
| 2026.03.31 | ₩39,420 | ₩39,420 | ₩39,099 | ₩39,099 | -0.81% | 16.6만 |
|---|
| 2026.03.30 | ₩39,407 | ₩39,487 | ₩39,233 | ₩39,407 | 0.00% | 2.7만 |
|---|
| 2026.03.27 | ₩39,407 | ₩39,554 | ₩39,373 | ₩39,393 | -0.03% | 2.9만 |
|---|
| 2026.03.26 | ₩39,514 | ₩39,848 | ₩39,460 | ₩39,781 | +0.68% | 1.7만 |
|---|
| 2026.03.25 | ₩40,222 | ₩40,222 | ₩39,958 | ₩40,122 | -0.25% | 2.2만 |
|---|
| 2026.03.24 | ₩39,955 | ₩40,704 | ₩39,688 | ₩40,069 | +0.28% | 2.7만 |
|---|
| 2026.03.23 | ₩41,158 | ₩42,215 | ₩40,162 | ₩40,356 | -1.95% | 4.9만 |
|---|
| 2026.03.20 | ₩40,356 | ₩40,784 | ₩40,222 | ₩40,530 | +0.43% | 7.1만 |
|---|
| 2026.03.19 | ₩40,075 | ₩40,196 | ₩39,988 | ₩40,156 | +0.20% | 8.8만 |
|---|
| 2026.03.18 | ₩40,416 | ₩40,597 | ₩40,383 | ₩40,383 | -0.08% | 4.2만 |
|---|
| 2026.03.17 | ₩40,410 | ₩40,831 | ₩40,369 | ₩40,505 | +0.23% | 2.7만 |
|---|
| 2026.03.16 | ₩39,848 | ₩40,396 | ₩39,701 | ₩40,369 | +1.31% | 12.4만 |
|---|
| 2026.03.13 | ₩40,236 | ₩40,316 | ₩39,971 | ₩40,222 | -0.03% | 7.7만 |
|---|
| 2026.03.12 | ₩39,848 | ₩40,557 | ₩39,848 | ₩40,463 | +1.54% | 9만 |
|---|
| 2026.03.11 | ₩39,928 | ₩40,142 | ₩39,861 | ₩40,102 | +0.44% | 6만 |
|---|
| 2026.03.10 | ₩39,768 | ₩40,797 | ₩39,768 | ₩40,030 | +0.66% | 5.6만 |
|---|
| 2026.03.09 | ₩39,821 | ₩40,624 | ₩39,821 | ₩40,142 | +0.81% | 7.1만 |
|---|
| 2026.03.06 | ₩39,514 | ₩39,835 | ₩39,500 | ₩39,835 | +0.81% | 2.2만 |
|---|
| 2026.03.05 | ₩39,594 | ₩39,741 | ₩39,340 | ₩39,607 | +0.03% | 5.3만 |
|---|
| 2026.03.04 | ₩39,380 | ₩39,794 | ₩39,286 | ₩39,511 | +0.33% | 3.2만 |
|---|
| 2026.03.03 | ₩39,527 | ₩39,968 | ₩39,273 | ₩39,621 | +0.24% | 4.8만 |
|---|
| 2026.03.02 | ₩39,447 | ₩39,888 | ₩39,447 | ₩39,768 | +0.81% | 7.9만 |
|---|
| 2026.02.27 | ₩39,340 | ₩39,708 | ₩39,313 | ₩39,447 | +0.27% | 4.1만 |
|---|
| 2026.02.26 | ₩39,139 | ₩39,286 | ₩38,972 | ₩39,286 | +0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩39,219 | ₩40,496 | ₩39,059 | ₩39,153 | -0.17% | 2.8만 |
|---|
| 2026.02.24 | ₩39,006 | ₩39,219 | ₩38,965 | ₩39,166 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩39,514 | ₩39,835 | ₩39,514 | ₩39,540 | +0.07% | 2.8만 |
|---|
| 2026.02.20 | ₩39,661 | ₩40,075 | ₩39,587 | ₩39,647 | -0.03% | 3.1만 |
|---|
| 2026.02.19 | ₩39,474 | ₩39,714 | ₩39,400 | ₩39,582 | +0.27% | 3.9만 |
|---|
| 2026.02.18 | ₩39,794 | ₩40,075 | ₩39,520 | ₩39,688 | -0.27% | 27.2만 |
|---|
| 2026.02.17 | ₩41,025 | ₩41,025 | ₩39,179 | ₩39,474 | -3.78% | 3.5만 |
|---|
| 2026.02.13 | ₩39,353 | ₩39,581 | ₩39,153 | ₩39,326 | -0.07% | 6만 |
|---|
| 2026.02.12 | ₩39,714 | ₩39,968 | ₩39,340 | ₩39,500 | -0.54% | 4.6만 |
|---|
| 2026.02.11 | ₩39,647 | ₩39,835 | ₩39,542 | ₩39,714 | +0.17% | 2.3만 |
|---|
| 2026.02.10 | ₩38,885 | ₩39,246 | ₩38,885 | ₩39,087 | +0.52% | 46.2만 |
|---|
| 2026.02.09 | ₩38,738 | ₩38,883 | ₩38,685 | ₩38,733 | -0.01% | 12.4만 |
|---|
| 2026.02.06 | ₩38,538 | ₩38,741 | ₩38,538 | ₩38,645 | +0.28% | 1.1만 |
|---|
| 2026.02.05 | ₩38,297 | ₩38,413 | ₩38,063 | ₩38,122 | -0.46% | 2.1만 |
|---|
| 2026.02.04 | ₩38,484 | ₩38,484 | ₩38,147 | ₩38,310 | -0.45% | 2.9만 |
|---|
| 2026.02.03 | ₩37,882 | ₩38,136 | ₩37,856 | ₩38,136 | +0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩37,602 | ₩37,896 | ₩37,602 | ₩37,655 | +0.14% | 3.2만 |
|---|
| 2026.01.30 | ₩37,682 | ₩38,110 | ₩37,361 | ₩37,462 | -0.58% | 3.2만 |
|---|
| 2026.01.29 | ₩38,083 | ₩38,110 | ₩37,441 | ₩37,842 | -0.63% | 3.7만 |
|---|
| 2026.01.28 | ₩37,347 | ₩37,789 | ₩36,732 | ₩37,789 | +1.18% | 11.7만 |
|---|
| 2026.01.27 | ₩37,454 | ₩38,651 | ₩37,180 | ₩37,441 | -0.04% | 2.7만 |
|---|
| 2026.01.26 | ₩37,495 | ₩38,865 | ₩37,448 | ₩37,521 | +0.07% | 6.6만 |
|---|
| 2026.01.23 | ₩37,401 | ₩37,902 | ₩37,401 | ₩37,428 | +0.07% | 2만 |
|---|
| 2026.01.22 | ₩37,575 | ₩39,159 | ₩37,414 | ₩37,468 | -0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩37,334 | ₩38,440 | ₩37,053 | ₩37,214 | -0.32% | 4만 |
|---|
| 2026.01.20 | ₩36,759 | ₩36,973 | ₩36,759 | ₩36,826 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩36,973 | ₩37,214 | ₩36,920 | ₩37,040 | +0.18% | 5.2천 |
|---|
| 2026.01.15 | ₩36,893 | ₩37,020 | ₩36,835 | ₩36,879 | -0.04% | 7.2천 |
|---|
| 2026.01.14 | ₩36,665 | ₩36,726 | ₩36,532 | ₩36,572 | -0.26% | 1만 |
|---|
| 2026.01.13 | ₩36,478 | ₩36,746 | ₩36,478 | ₩36,728 | +0.69% | 1.5만 |
|---|
| 2026.01.12 | ₩36,411 | ₩36,552 | ₩36,345 | ₩36,532 | +0.33% | 2만 |
|---|
| 2026.01.09 | ₩36,585 | ₩36,679 | ₩36,505 | ₩36,585 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩36,492 | ₩36,599 | ₩36,492 | ₩36,518 | +0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩36,278 | ₩36,525 | ₩36,278 | ₩36,425 | +0.41% | 8.6천 |
|---|
| 2026.01.06 | ₩36,278 | ₩36,371 | ₩36,157 | ₩36,371 | +0.26% | 1.5만 |
|---|
| 2026.01.05 | ₩36,064 | ₩36,291 | ₩36,064 | ₩36,254 | +0.53% | 1.6만 |
|---|
| 2026.01.02 | ₩36,251 | ₩36,431 | ₩36,109 | ₩36,218 | -0.09% | 6.9만 |
|---|
| 2025.12.31 | ₩36,411 | ₩36,585 | ₩36,355 | ₩36,385 | -0.07% | 2.2만 |
|---|
| 2025.12.30 | ₩36,692 | ₩37,682 | ₩36,448 | ₩36,532 | -0.44% | 2.2만 |
|---|
| 2025.12.29 | ₩36,906 | ₩36,973 | ₩36,759 | ₩36,775 | -0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩36,726 | ₩36,973 | ₩36,579 | ₩36,632 | -0.25% | 1만 |
|---|
| 2025.12.24 | ₩36,759 | ₩36,799 | ₩36,639 | ₩36,639 | -0.33% | 9.9천 |
|---|
| 2025.12.23 | ₩37,093 | ₩37,515 | ₩36,961 | ₩36,981 | -0.30% | 2.4만 |
|---|
| 2025.12.22 | ₩37,909 | ₩37,989 | ₩37,815 | ₩37,989 | +0.21% | 2.5만 |
|---|
| 2025.12.19 | ₩37,341 | ₩37,441 | ₩37,242 | ₩37,262 | -0.21% | 5.8만 |
|---|
| 2025.12.18 | ₩37,682 | ₩37,682 | ₩37,388 | ₩37,438 | -0.65% | 1.5만 |
|---|
| 2025.12.17 | ₩37,862 | ₩37,862 | ₩37,628 | ₩37,734 | -0.34% | 1만 |
|---|
| 2025.12.16 | ₩37,708 | ₩37,775 | ₩37,588 | ₩37,719 | +0.03% | 2.3만 |
|---|
| 2025.12.15 | ₩37,722 | ₩38,230 | ₩37,535 | ₩37,722 | 0.00% | 2.5만 |
|---|
| 2025.12.12 | ₩38,056 | ₩38,350 | ₩37,850 | ₩38,083 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩37,775 | ₩38,110 | ₩37,775 | ₩37,878 | +0.27% | 1.2만 |
|---|
| 2025.12.10 | ₩37,936 | ₩38,230 | ₩37,829 | ₩37,957 | +0.06% | 1.7만 |
|---|
| 2025.12.09 | ₩37,695 | ₩38,003 | ₩37,695 | ₩37,861 | +0.44% | 1.1만 |
|---|
| 2025.12.08 | ₩37,956 | ₩38,210 | ₩37,789 | ₩38,003 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩38,176 | ₩38,484 | ₩37,949 | ₩37,951 | -0.59% | 1.9만 |
|---|
| 2025.12.04 | ₩38,217 | ₩38,471 | ₩38,083 | ₩38,123 | -0.24% | 6.7천 |
|---|
| 2025.12.03 | ₩37,949 | ₩38,297 | ₩37,876 | ₩38,020 | +0.19% | 4.4만 |
|---|
| 2025.12.02 | ₩37,936 | ₩37,936 | ₩37,775 | ₩37,822 | -0.30% | 1.1만 |
|---|
| 2025.12.01 | ₩37,775 | ₩37,842 | ₩37,753 | ₩37,762 | -0.04% | 8.9천 |
|---|
| 2025.11.28 | ₩38,096 | ₩41,707 | ₩37,842 | ₩37,882 | -0.56% | 3.2천 |
|---|
| 2025.11.26 | ₩37,695 | ₩38,297 | ₩37,695 | ₩37,949 | +0.67% | 2.2만 |
|---|
| 2025.11.25 | ₩37,749 | ₩38,110 | ₩37,560 | ₩37,775 | +0.07% | 3.6만 |
|---|
| 2025.11.24 | ₩37,856 | ₩38,150 | ₩37,655 | ₩37,741 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩37,815 | ₩38,029 | ₩37,668 | ₩37,678 | -0.36% | 4.5만 |
|---|
| 2025.11.20 | ₩38,872 | ₩38,872 | ₩38,257 | ₩38,349 | -1.35% | 1.3만 |
|---|
| 2025.11.19 | ₩38,163 | ₩38,310 | ₩38,123 | ₩38,294 | +0.34% | 1.4만 |
|---|
| 2025.11.18 | ₩37,829 | ₩38,163 | ₩37,829 | ₩38,036 | +0.55% | 2.8만 |
|---|
| 2025.11.17 | ₩37,802 | ₩37,949 | ₩37,742 | ₩37,766 | -0.10% | 2만 |
|---|
| 2025.11.14 | ₩37,228 | ₩37,735 | ₩37,228 | ₩37,589 | +0.97% | 1.6만 |
|---|
| 2025.11.13 | ₩37,809 | ₩37,856 | ₩37,648 | ₩37,683 | -0.33% | 1.7만 |
|---|
| 2025.11.12 | ₩37,642 | ₩37,708 | ₩37,615 | ₩37,660 | +0.05% | 9.2천 |
|---|
| 2025.11.11 | ₩37,712 | ₩37,802 | ₩37,628 | ₩37,667 | -0.12% | 7.7천 |
|---|
| 2025.11.10 | ₩37,655 | ₩37,749 | ₩37,615 | ₩37,710 | +0.15% | 106만 |
|---|
| 2025.11.07 | ₩37,441 | ₩37,567 | ₩37,388 | ₩37,520 | +0.21% | 1.2만 |
|---|
| 2025.11.06 | ₩37,133 | ₩37,187 | ₩36,960 | ₩37,172 | +0.10% | 7.9천 |
|---|
| 2025.11.05 | ₩37,040 | ₩37,294 | ₩36,974 | ₩36,982 | -0.16% | 3.2천 |
|---|
| 2025.11.04 | ₩36,913 | ₩36,913 | ₩36,625 | ₩36,672 | -0.65% | 2.1천 |
|---|
| 2025.11.03 | ₩37,084 | ₩37,187 | ₩37,084 | ₩37,178 | +0.25% | 5.9천 |
|---|
| 2025.10.31 | ₩37,043 | ₩37,043 | ₩36,946 | ₩37,000 | -0.12% | 1.1천 |
|---|
| 2025.10.30 | ₩37,067 | ₩37,151 | ₩37,040 | ₩37,151 | +0.23% | 1.2천 |
|---|
| 2025.10.29 | ₩37,374 | ₩37,374 | ₩37,093 | ₩37,140 | -0.63% | 2천 |
|---|
| 2025.10.28 | ₩37,602 | ₩37,602 | ₩37,380 | ₩37,380 | -0.59% | 4.7천 |
|---|
| 2025.10.27 | ₩37,495 | ₩37,561 | ₩37,401 | ₩37,561 | +0.18% | 5천 |
|---|
| 2025.10.24 | ₩37,922 | ₩37,922 | ₩37,694 | ₩37,719 | -0.54% | 1만 |
|---|
| 2025.10.23 | ₩37,668 | ₩37,735 | ₩37,668 | ₩37,727 | +0.16% | 5.9천 |
|---|
| 2025.10.22 | ₩37,321 | ₩37,321 | ₩37,200 | ₩37,244 | -0.20% | 4.2천 |
|---|
| 2025.10.21 | ₩37,087 | ₩37,274 | ₩37,087 | ₩37,138 | +0.14% | 3.1천 |
|---|
| 2025.10.20 | ₩37,013 | ₩37,107 | ₩37,012 | ₩37,012 | -0.00% | 3.4천 |
|---|
| 2025.10.17 | ₩36,784 | ₩36,973 | ₩36,719 | ₩36,882 | +0.27% | 2만 |
|---|
| 2025.10.16 | ₩36,772 | ₩36,879 | ₩36,772 | ₩36,861 | +0.24% | 5.2천 |
|---|
| 2025.10.15 | ₩36,478 | ₩36,492 | ₩36,371 | ₩36,442 | -0.10% | 4.7천 |
|---|
| 2025.10.14 | ₩36,278 | ₩36,426 | ₩36,151 | ₩36,426 | +0.41% | 1.2만 |
|---|
| 2025.10.13 | ₩35,890 | ₩36,331 | ₩35,890 | ₩36,262 | +1.04% | 1만 |
|---|
| 2025.10.10 | ₩36,452 | ₩36,452 | ₩35,984 | ₩36,113 | -0.93% | 6.1천 |
|---|