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 | ₩36,558 | ₩36,772 | ₩36,545 | ₩36,772 | +0.59% | 3만 |
| 2026.10.08 | ₩36,598 | ₩36,652 | ₩36,438 | ₩36,558 | -0.11% | 2.4만 |
| 2026.10.07 | ₩36,692 | ₩36,817 | ₩36,679 | ₩36,679 | -0.04% | 2.6만 |
| 2026.10.06 | ₩36,732 | ₩36,732 | ₩36,505 | ₩36,505 | -0.62% | 2.7만 |
| 2026.10.05 | ₩36,893 | ₩36,973 | ₩36,886 | ₩36,897 | +0.01% | 3.1만 |
| 2026.10.02 | ₩36,304 | ₩36,371 | ₩36,157 | ₩36,343 | +0.11% | 3만 |
| 2026.10.01 | ₩35,835 | ₩36,270 | ₩35,835 | ₩36,157 | +0.90% | 24.6만 |
| 2026.09.30 | ₩35,809 | ₩35,942 | ₩35,768 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,768 |
| -0.11% |
| 4.5만 |
| 2026.09.29 | ₩35,809 | ₩35,929 | ₩35,715 | ₩35,809 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩36,103 | ₩36,257 | ₩35,876 | ₩35,876 | -0.63% | 13.3만 |
|---|
| 2026.09.25 | ₩36,023 | ₩36,204 | ₩35,959 | ₩36,108 | +0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩36,531 | ₩36,531 | ₩36,170 | ₩36,264 | -0.73% | 12만 |
|---|
| 2026.09.23 | ₩36,853 | ₩36,853 | ₩36,491 | ₩36,525 | -0.89% | 4.3만 |
|---|
| 2026.09.22 | ₩37,000 | ₩37,080 | ₩36,920 | ₩36,920 | -0.22% | 13.6만 |
|---|
| 2026.09.21 | ₩37,161 | ₩37,194 | ₩37,080 | ₩37,127 | -0.09% | 7.2만 |
|---|
| 2026.09.18 | ₩37,161 | ₩37,308 | ₩37,147 | ₩37,214 | +0.14% | 4.7만 |
|---|
| 2026.09.17 | ₩37,428 | ₩37,495 | ₩37,349 | ₩37,455 | +0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,161 | ₩37,201 | ₩37,040 | ₩37,201 | +0.11% | 2.7만 |
|---|
| 2026.09.15 | ₩37,214 | ₩37,228 | ₩37,054 | ₩37,080 | -0.36% | 3.3만 |
|---|
| 2026.09.14 | ₩37,040 | ₩37,174 | ₩37,027 | ₩37,094 | +0.14% | 40.8만 |
|---|
| 2026.09.11 | ₩37,161 | ₩37,236 | ₩37,040 | ₩37,040 | -0.32% | 3.9만 |
|---|
| 2026.09.10 | ₩36,906 | ₩37,094 | ₩36,866 | ₩37,046 | +0.38% | 5.5만 |
|---|
| 2026.09.09 | ₩37,134 | ₩37,254 | ₩37,120 | ₩37,241 | +0.29% | 4.4만 |
|---|
| 2026.09.08 | ₩36,906 | ₩37,120 | ₩36,754 | ₩37,107 | +0.54% | 8.4만 |
|---|
| 2026.09.04 | ₩37,054 | ₩37,228 | ₩37,054 | ₩37,161 | +0.29% | 8.8만 |
|---|
| 2026.09.03 | ₩37,241 | ₩37,241 | ₩37,054 | ₩37,120 | -0.32% | 5.1만 |
|---|
| 2026.09.02 | ₩37,067 | ₩37,067 | ₩36,853 | ₩36,973 | -0.25% | 6.9만 |
|---|
| 2026.09.01 | ₩36,665 | ₩36,980 | ₩36,625 | ₩36,873 | +0.57% | 7.7만 |
|---|
| 2026.08.31 | ₩36,331 | ₩36,471 | ₩36,331 | ₩36,398 | +0.18% | 3.9만 |
|---|
| 2026.08.28 | ₩36,411 | ₩36,411 | ₩36,170 | ₩36,304 | -0.29% | 8.8만 |
|---|
| 2026.08.27 | ₩36,357 | ₩36,558 | ₩36,357 | ₩36,478 | +0.33% | 7.5만 |
|---|
| 2026.08.26 | ₩36,598 | ₩36,665 | ₩36,526 | ₩36,652 | +0.15% | 8만 |
|---|
| 2026.08.25 | ₩37,000 | ₩37,054 | ₩36,946 | ₩37,000 | 0.00% | 14만 |
|---|
| 2026.08.24 | ₩37,040 | ₩37,080 | ₩37,000 | ₩37,037 | -0.01% | 5.2만 |
|---|
| 2026.08.21 | ₩37,107 | ₩37,120 | ₩36,772 | ₩37,080 | -0.07% | 16.1만 |
|---|
| 2026.08.20 | ₩37,388 | ₩37,522 | ₩37,241 | ₩37,388 | 0.00% | 3.2만 |
|---|
| 2026.08.19 | ₩37,241 | ₩37,295 | ₩37,120 | ₩37,261 | +0.05% | 6.9만 |
|---|
| 2026.08.18 | ₩37,308 | ₩37,308 | ₩37,161 | ₩37,228 | -0.22% | 10.9만 |
|---|
| 2026.08.17 | ₩37,027 | ₩37,335 | ₩37,027 | ₩37,308 | +0.76% | 11.3만 |
|---|
| 2026.08.14 | ₩37,268 | ₩37,315 | ₩37,187 | ₩37,315 | +0.13% | 9.7만 |
|---|
| 2026.08.13 | ₩37,643 | ₩37,643 | ₩37,428 | ₩37,490 | -0.41% | 10.2만 |
|---|
| 2026.08.12 | ₩37,589 | ₩37,669 | ₩37,549 | ₩37,605 | +0.04% | 3.4만 |
|---|
| 2026.08.11 | ₩37,736 | ₩37,736 | ₩37,554 | ₩37,614 | -0.32% | 5.1만 |
|---|
| 2026.08.10 | ₩37,723 | ₩37,857 | ₩37,723 | ₩37,827 | +0.28% | 4.8만 |
|---|
| 2026.08.07 | ₩37,723 | ₩37,870 | ₩37,656 | ₩37,805 | +0.22% | 4.6만 |
|---|
| 2026.08.06 | ₩37,830 | ₩37,843 | ₩37,714 | ₩37,797 | -0.09% | 6.2만 |
|---|
| 2026.08.05 | ₩37,763 | ₩37,763 | ₩37,549 | ₩37,656 | -0.28% | 10.3만 |
|---|
| 2026.08.04 | ₩37,723 | ₩37,810 | ₩37,695 | ₩37,712 | -0.03% | 5.7만 |
|---|
| 2026.08.03 | ₩37,964 | ₩37,964 | ₩37,602 | ₩37,656 | -0.81% | 7.1만 |
|---|
| 2026.07.31 | ₩37,924 | ₩38,205 | ₩37,819 | ₩38,165 | +0.64% | 4.6만 |
|---|
| 2026.07.30 | ₩37,884 | ₩38,332 | ₩37,415 | ₩37,616 | -0.71% | 7.4만 |
|---|
| 2026.07.29 | ₩38,138 | ₩38,138 | ₩37,803 | ₩37,897 | -0.63% | 6.7만 |
|---|
| 2026.07.28 | ₩38,432 | ₩38,486 | ₩38,017 | ₩38,151 | -0.73% | 9.7만 |
|---|
| 2026.07.27 | ₩38,780 | ₩38,794 | ₩38,539 | ₩38,673 | -0.28% | 11.2만 |
|---|
| 2026.07.24 | ₩38,151 | ₩38,432 | ₩38,058 | ₩38,272 | +0.32% | 9.9만 |
|---|
| 2026.07.23 | ₩38,539 | ₩38,620 | ₩38,365 | ₩38,473 | -0.17% | 8.7만 |
|---|
| 2026.07.22 | ₩38,821 | ₩39,008 | ₩38,767 | ₩38,887 | +0.17% | 9.7만 |
|---|
| 2026.07.21 | ₩38,821 | ₩39,015 | ₩38,713 | ₩39,008 | +0.48% | 11.6만 |
|---|
| 2026.07.20 | ₩38,968 | ₩40,092 | ₩38,834 | ₩38,914 | -0.14% | 8.7만 |
|---|
| 2026.07.17 | ₩39,088 | ₩39,276 | ₩39,028 | ₩39,276 | +0.48% | 10.4만 |
|---|
| 2026.07.16 | ₩39,115 | ₩39,195 | ₩39,048 | ₩39,195 | +0.21% | 7.4만 |
|---|
| 2026.07.15 | ₩39,369 | ₩39,503 | ₩39,222 | ₩39,436 | +0.17% | 10.9만 |
|---|
| 2026.07.14 | ₩39,383 | ₩39,503 | ₩39,363 | ₩39,503 | +0.31% | 10.5만 |
|---|
| 2026.07.13 | ₩39,570 | ₩39,610 | ₩39,343 | ₩39,490 | -0.20% | 18.5만 |
|---|
| 2026.07.10 | ₩39,490 | ₩39,708 | ₩39,436 | ₩39,570 | +0.20% | 6만 |
|---|
| 2026.07.09 | ₩39,530 | ₩39,677 | ₩39,530 | ₩39,584 | +0.14% | 5.3만 |
|---|
| 2026.07.08 | ₩39,597 | ₩39,771 | ₩39,557 | ₩39,704 | +0.27% | 4.3만 |
|---|
| 2026.07.07 | ₩39,490 | ₩39,661 | ₩39,423 | ₩39,651 | +0.41% | 3만 |
|---|
| 2026.07.06 | ₩39,597 | ₩39,717 | ₩39,570 | ₩39,717 | +0.30% | 4.5만 |
|---|
| 2026.07.02 | ₩39,945 | ₩40,032 | ₩39,717 | ₩39,784 | -0.40% | 3.8만 |
|---|
| 2026.07.01 | ₩40,065 | ₩40,094 | ₩39,905 | ₩39,945 | -0.30% | 5.2만 |
|---|
| 2026.06.30 | ₩39,771 | ₩39,985 | ₩39,717 | ₩39,878 | +0.27% | 7.1만 |
|---|
| 2026.06.29 | ₩39,811 | ₩39,811 | ₩39,624 | ₩39,651 | -0.40% | 7.3만 |
|---|
| 2026.06.26 | ₩39,637 | ₩39,784 | ₩39,570 | ₩39,717 | +0.20% | 5.1만 |
|---|
| 2026.06.25 | ₩39,396 | ₩39,637 | ₩39,369 | ₩39,637 | +0.61% | 124.9만 |
|---|
| 2026.06.24 | ₩39,932 | ₩40,039 | ₩39,825 | ₩40,025 | +0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩39,637 | ₩39,664 | ₩39,463 | ₩39,624 | -0.03% | 3.4만 |
|---|
| 2026.06.22 | ₩39,128 | ₩39,262 | ₩39,048 | ₩39,115 | -0.03% | 4.2만 |
|---|
| 2026.06.18 | ₩39,115 | ₩39,316 | ₩39,098 | ₩39,276 | +0.41% | 4.4만 |
|---|
| 2026.06.17 | ₩38,539 | ₩39,376 | ₩38,513 | ₩38,995 | +1.18% | 3.5만 |
|---|
| 2026.06.16 | ₩38,660 | ₩39,222 | ₩38,419 | ₩38,539 | -0.31% | 3.8만 |
|---|
| 2026.06.15 | ₩38,861 | ₩39,249 | ₩38,580 | ₩38,705 | -0.40% | 3.2만 |
|---|
| 2026.06.12 | ₩39,008 | ₩39,008 | ₩38,720 | ₩38,874 | -0.34% | 2.1만 |
|---|
| 2026.06.11 | ₩38,914 | ₩39,062 | ₩38,660 | ₩38,767 | -0.38% | 4.4만 |
|---|
| 2026.06.10 | ₩38,446 | ₩38,687 | ₩38,352 | ₩38,687 | +0.63% | 6.3만 |
|---|
| 2026.06.09 | ₩38,700 | ₩38,754 | ₩38,539 | ₩38,754 | +0.14% | 4.8만 |
|---|
| 2026.06.08 | ₩38,874 | ₩39,008 | ₩38,647 | ₩38,794 | -0.21% | 5.6만 |
|---|
| 2026.06.05 | ₩39,396 | ₩39,396 | ₩39,155 | ₩39,356 | -0.10% | 6.3만 |
|---|
| 2026.06.04 | ₩39,423 | ₩39,550 | ₩39,222 | ₩39,383 | -0.10% | 6.2만 |
|---|
| 2026.06.03 | ₩39,015 | ₩39,155 | ₩38,887 | ₩39,155 | +0.36% | 3.7만 |
|---|
| 2026.06.02 | ₩38,968 | ₩39,048 | ₩38,874 | ₩39,048 | +0.21% | 3.8만 |
|---|
| 2026.06.01 | ₩38,874 | ₩39,169 | ₩38,874 | ₩39,169 | +0.76% | 4.3만 |
|---|
| 2026.05.29 | ₩38,988 | ₩39,021 | ₩38,941 | ₩38,968 | -0.05% | 3.5만 |
|---|
| 2026.05.28 | ₩39,155 | ₩39,155 | ₩38,896 | ₩38,954 | -0.51% | 5만 |
|---|
| 2026.05.27 | ₩39,021 | ₩39,102 | ₩38,890 | ₩38,968 | -0.14% | 6만 |
|---|
| 2026.05.26 | ₩39,008 | ₩39,008 | ₩38,807 | ₩38,861 | -0.38% | 7.4만 |
|---|
| 2026.05.22 | ₩39,490 | ₩39,570 | ₩39,403 | ₩39,517 | +0.07% | 3.2만 |
|---|
| 2026.05.21 | ₩38,968 | ₩39,523 | ₩38,968 | ₩39,195 | +0.58% | 4.9만 |
|---|
| 2026.05.20 | ₩38,713 | ₩38,954 | ₩38,687 | ₩38,887 | +0.45% | 3.4만 |
|---|
| 2026.05.19 | ₩38,767 | ₩38,802 | ₩38,687 | ₩38,767 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩38,767 | ₩38,834 | ₩38,660 | ₩38,834 | +0.17% | 3.9만 |
|---|
| 2026.05.15 | ₩38,539 | ₩38,687 | ₩38,519 | ₩38,687 | +0.38% | 5.8만 |
|---|
| 2026.05.14 | ₩39,142 | ₩39,142 | ₩38,874 | ₩38,995 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩39,182 | ₩39,450 | ₩39,182 | ₩39,191 | +0.02% | 5.2만 |
|---|
| 2026.05.12 | ₩39,249 | ₩39,249 | ₩39,115 | ₩39,236 | -0.03% | 4.7만 |
|---|
| 2026.05.11 | ₩38,968 | ₩39,062 | ₩38,887 | ₩39,008 | +0.10% | 6.2만 |
|---|
| 2026.05.08 | ₩38,901 | ₩38,995 | ₩38,867 | ₩38,968 | +0.17% | 5.1만 |
|---|
| 2026.05.07 | ₩38,700 | ₩38,901 | ₩38,687 | ₩38,901 | +0.52% | 6만 |
|---|
| 2026.05.06 | ₩38,660 | ₩38,847 | ₩38,486 | ₩38,700 | +0.10% | 5.4만 |
|---|
| 2026.05.05 | ₩38,580 | ₩38,713 | ₩38,452 | ₩38,713 | +0.35% | 6.2만 |
|---|
| 2026.05.04 | ₩38,807 | ₩38,874 | ₩38,727 | ₩38,861 | +0.14% | 9.9만 |
|---|
| 2026.05.01 | ₩38,606 | ₩38,834 | ₩38,526 | ₩38,815 | +0.54% | 7만 |
|---|
| 2026.04.30 | ₩38,673 | ₩38,700 | ₩38,406 | ₩38,700 | +0.07% | 9만 |
|---|
| 2026.04.29 | ₩39,115 | ₩39,302 | ₩39,102 | ₩39,115 | 0.00% | 5.6만 |
|---|
| 2026.04.28 | ₩39,048 | ₩39,142 | ₩38,834 | ₩39,115 | +0.17% | 9.4만 |
|---|
| 2026.04.27 | ₩39,343 | ₩39,383 | ₩39,021 | ₩39,075 | -0.68% | 11만 |
|---|
| 2026.04.24 | ₩40,065 | ₩40,065 | ₩39,222 | ₩39,347 | -1.79% | 15.1만 |
|---|
| 2026.04.23 | ₩39,476 | ₩39,564 | ₩39,327 | ₩39,490 | +0.03% | 14.5만 |
|---|
| 2026.04.22 | ₩39,396 | ₩39,691 | ₩39,195 | ₩39,664 | +0.68% | 10.8만 |
|---|
| 2026.04.21 | ₩39,035 | ₩39,423 | ₩38,989 | ₩39,423 | +0.99% | 21.5만 |
|---|
| 2026.04.20 | ₩39,008 | ₩39,115 | ₩38,901 | ₩39,062 | +0.14% | 8.5만 |
|---|
| 2026.04.17 | ₩39,008 | ₩39,008 | ₩38,660 | ₩38,861 | -0.38% | 5.1만 |
|---|
| 2026.04.16 | ₩38,954 | ₩39,343 | ₩38,954 | ₩39,343 | +1.00% | 4.2만 |
|---|
| 2026.04.15 | ₩39,075 | ₩39,142 | ₩38,887 | ₩38,887 | -0.48% | 2.4만 |
|---|
| 2026.04.14 | ₩39,048 | ₩39,276 | ₩38,807 | ₩38,954 | -0.24% | 11.9만 |
|---|
| 2026.04.13 | ₩39,436 | ₩39,530 | ₩39,236 | ₩39,236 | -0.51% | 2만 |
|---|
| 2026.04.10 | ₩38,713 | ₩39,236 | ₩38,700 | ₩39,214 | +1.29% | 3.3만 |
|---|
| 2026.04.09 | ₩39,079 | ₩39,209 | ₩38,914 | ₩38,965 | -0.29% | 4.1만 |
|---|
| 2026.04.08 | ₩39,396 | ₩39,396 | ₩39,021 | ₩39,289 | -0.27% | 2.1만 |
|---|
| 2026.04.07 | ₩39,276 | ₩43,102 | ₩39,276 | ₩39,490 | +0.55% | 6.1만 |
|---|
| 2026.04.06 | ₩39,476 | ₩39,624 | ₩39,476 | ₩39,553 | +0.19% | 3.1만 |
|---|
| 2026.04.02 | ₩39,209 | ₩39,396 | ₩39,115 | ₩39,343 | +0.34% | 2.2만 |
|---|
| 2026.04.01 | ₩39,985 | ₩40,067 | ₩39,838 | ₩40,039 | +0.13% | 4.6만 |
|---|
| 2026.03.31 | ₩39,463 | ₩39,463 | ₩39,142 | ₩39,142 | -0.81% | 16.6만 |
|---|
| 2026.03.30 | ₩39,450 | ₩39,530 | ₩39,276 | ₩39,450 | 0.00% | 2.7만 |
|---|
| 2026.03.27 | ₩39,450 | ₩39,597 | ₩39,416 | ₩39,436 | -0.03% | 2.9만 |
|---|
| 2026.03.26 | ₩39,557 | ₩39,891 | ₩39,503 | ₩39,825 | +0.68% | 1.7만 |
|---|
| 2026.03.25 | ₩40,266 | ₩40,266 | ₩40,001 | ₩40,166 | -0.25% | 2.2만 |
|---|
| 2026.03.24 | ₩39,999 | ₩40,748 | ₩39,731 | ₩40,112 | +0.28% | 2.7만 |
|---|
| 2026.03.23 | ₩41,203 | ₩42,261 | ₩40,206 | ₩40,400 | -1.95% | 4.9만 |
|---|
| 2026.03.20 | ₩40,400 | ₩40,829 | ₩40,266 | ₩40,574 | +0.43% | 7.1만 |
|---|
| 2026.03.19 | ₩40,119 | ₩40,240 | ₩40,032 | ₩40,199 | +0.20% | 8.8만 |
|---|
| 2026.03.18 | ₩40,460 | ₩40,641 | ₩40,427 | ₩40,427 | -0.08% | 4.2만 |
|---|
| 2026.03.17 | ₩40,454 | ₩40,875 | ₩40,414 | ₩40,549 | +0.23% | 2.7만 |
|---|
| 2026.03.16 | ₩39,891 | ₩40,440 | ₩39,744 | ₩40,414 | +1.31% | 12.4만 |
|---|
| 2026.03.13 | ₩40,280 | ₩40,360 | ₩40,015 | ₩40,266 | -0.03% | 7.7만 |
|---|
| 2026.03.12 | ₩39,891 | ₩40,601 | ₩39,891 | ₩40,507 | +1.54% | 9만 |
|---|
| 2026.03.11 | ₩39,972 | ₩40,186 | ₩39,905 | ₩40,146 | +0.44% | 6만 |
|---|
| 2026.03.10 | ₩39,811 | ₩40,842 | ₩39,811 | ₩40,074 | +0.66% | 5.6만 |
|---|
| 2026.03.09 | ₩39,865 | ₩40,668 | ₩39,865 | ₩40,186 | +0.81% | 7.1만 |
|---|
| 2026.03.06 | ₩39,557 | ₩39,878 | ₩39,543 | ₩39,878 | +0.81% | 2.2만 |
|---|
| 2026.03.05 | ₩39,637 | ₩39,784 | ₩39,383 | ₩39,651 | +0.03% | 5.3만 |
|---|
| 2026.03.04 | ₩39,423 | ₩39,838 | ₩39,329 | ₩39,554 | +0.33% | 3.2만 |
|---|
| 2026.03.03 | ₩39,570 | ₩40,012 | ₩39,316 | ₩39,664 | +0.24% | 4.8만 |
|---|
| 2026.03.02 | ₩39,490 | ₩39,932 | ₩39,490 | ₩39,811 | +0.81% | 7.9만 |
|---|
| 2026.02.27 | ₩39,383 | ₩39,751 | ₩39,356 | ₩39,490 | +0.27% | 4.1만 |
|---|
| 2026.02.26 | ₩39,182 | ₩39,329 | ₩39,015 | ₩39,329 | +0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩39,262 | ₩40,541 | ₩39,102 | ₩39,195 | -0.17% | 2.8만 |
|---|
| 2026.02.24 | ₩39,048 | ₩39,262 | ₩39,008 | ₩39,209 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩39,557 | ₩39,878 | ₩39,557 | ₩39,584 | +0.07% | 2.8만 |
|---|
| 2026.02.20 | ₩39,704 | ₩40,119 | ₩39,630 | ₩39,691 | -0.03% | 3.1만 |
|---|
| 2026.02.19 | ₩39,517 | ₩39,758 | ₩39,443 | ₩39,625 | +0.27% | 3.9만 |
|---|
| 2026.02.18 | ₩39,838 | ₩40,119 | ₩39,564 | ₩39,731 | -0.27% | 27.2만 |
|---|
| 2026.02.17 | ₩41,069 | ₩41,069 | ₩39,222 | ₩39,517 | -3.78% | 3.5만 |
|---|
| 2026.02.13 | ₩39,396 | ₩39,624 | ₩39,195 | ₩39,369 | -0.07% | 6만 |
|---|
| 2026.02.12 | ₩39,758 | ₩40,012 | ₩39,383 | ₩39,543 | -0.54% | 4.6만 |
|---|
| 2026.02.11 | ₩39,691 | ₩39,878 | ₩39,585 | ₩39,758 | +0.17% | 2.3만 |
|---|
| 2026.02.10 | ₩38,928 | ₩39,289 | ₩38,928 | ₩39,130 | +0.52% | 46.2만 |
|---|
| 2026.02.09 | ₩38,780 | ₩38,925 | ₩38,727 | ₩38,775 | -0.01% | 12.4만 |
|---|
| 2026.02.06 | ₩38,580 | ₩38,783 | ₩38,580 | ₩38,687 | +0.28% | 1.1만 |
|---|
| 2026.02.05 | ₩38,339 | ₩38,455 | ₩38,104 | ₩38,163 | -0.46% | 2.1만 |
|---|
| 2026.02.04 | ₩38,526 | ₩38,526 | ₩38,189 | ₩38,352 | -0.45% | 2.9만 |
|---|
| 2026.02.03 | ₩37,924 | ₩38,178 | ₩37,897 | ₩38,178 | +0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩37,643 | ₩37,937 | ₩37,643 | ₩37,696 | +0.14% | 3.2만 |
|---|
| 2026.01.30 | ₩37,723 | ₩38,151 | ₩37,402 | ₩37,503 | -0.58% | 3.2만 |
|---|
| 2026.01.29 | ₩38,124 | ₩38,151 | ₩37,482 | ₩37,884 | -0.63% | 3.7만 |
|---|
| 2026.01.28 | ₩37,388 | ₩37,830 | ₩36,772 | ₩37,830 | +1.18% | 11.7만 |
|---|
| 2026.01.27 | ₩37,495 | ₩38,693 | ₩37,221 | ₩37,482 | -0.04% | 2.7만 |
|---|
| 2026.01.26 | ₩37,535 | ₩38,908 | ₩37,489 | ₩37,562 | +0.07% | 6.6만 |
|---|
| 2026.01.23 | ₩37,442 | ₩37,944 | ₩37,442 | ₩37,469 | +0.07% | 2만 |
|---|
| 2026.01.22 | ₩37,616 | ₩39,202 | ₩37,455 | ₩37,509 | -0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩37,375 | ₩38,482 | ₩37,094 | ₩37,254 | -0.32% | 4만 |
|---|
| 2026.01.20 | ₩36,799 | ₩37,013 | ₩36,799 | ₩36,866 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩37,013 | ₩37,254 | ₩36,960 | ₩37,080 | +0.18% | 5.2천 |
|---|
| 2026.01.15 | ₩36,933 | ₩37,060 | ₩36,876 | ₩36,920 | -0.04% | 7.2천 |
|---|
| 2026.01.14 | ₩36,706 | ₩36,766 | ₩36,572 | ₩36,612 | -0.26% | 1만 |
|---|
| 2026.01.13 | ₩36,518 | ₩36,786 | ₩36,518 | ₩36,768 | +0.69% | 1.5만 |
|---|
| 2026.01.12 | ₩36,451 | ₩36,592 | ₩36,384 | ₩36,572 | +0.33% | 2만 |
|---|
| 2026.01.09 | ₩36,625 | ₩36,719 | ₩36,545 | ₩36,625 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩36,531 | ₩36,639 | ₩36,531 | ₩36,558 | +0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩36,317 | ₩36,565 | ₩36,317 | ₩36,465 | +0.41% | 8.6천 |
|---|
| 2026.01.06 | ₩36,317 | ₩36,411 | ₩36,197 | ₩36,411 | +0.26% | 1.5만 |
|---|
| 2026.01.05 | ₩36,103 | ₩36,331 | ₩36,103 | ₩36,293 | +0.53% | 1.6만 |
|---|
| 2026.01.02 | ₩36,291 | ₩36,471 | ₩36,149 | ₩36,257 | -0.09% | 6.9만 |
|---|
| 2025.12.31 | ₩36,451 | ₩36,625 | ₩36,395 | ₩36,424 | -0.07% | 2.2만 |
|---|
| 2025.12.30 | ₩36,732 | ₩37,723 | ₩36,487 | ₩36,572 | -0.44% | 2.2만 |
|---|
| 2025.12.29 | ₩36,946 | ₩37,013 | ₩36,799 | ₩36,815 | -0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩36,766 | ₩37,013 | ₩36,618 | ₩36,672 | -0.25% | 1만 |
|---|
| 2025.12.24 | ₩36,799 | ₩36,839 | ₩36,679 | ₩36,679 | -0.33% | 9.9천 |
|---|
| 2025.12.23 | ₩37,134 | ₩37,556 | ₩37,001 | ₩37,021 | -0.30% | 2.4만 |
|---|
| 2025.12.22 | ₩37,950 | ₩38,031 | ₩37,857 | ₩38,031 | +0.21% | 2.5만 |
|---|
| 2025.12.19 | ₩37,382 | ₩37,482 | ₩37,282 | ₩37,303 | -0.21% | 5.8만 |
|---|
| 2025.12.18 | ₩37,723 | ₩37,723 | ₩37,428 | ₩37,479 | -0.65% | 1.5만 |
|---|
| 2025.12.17 | ₩37,904 | ₩37,904 | ₩37,669 | ₩37,775 | -0.34% | 1만 |
|---|
| 2025.12.16 | ₩37,750 | ₩37,817 | ₩37,629 | ₩37,760 | +0.03% | 2.3만 |
|---|
| 2025.12.15 | ₩37,763 | ₩38,272 | ₩37,576 | ₩37,763 | 0.00% | 2.5만 |
|---|
| 2025.12.12 | ₩38,098 | ₩38,392 | ₩37,892 | ₩38,124 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩37,817 | ₩38,151 | ₩37,817 | ₩37,920 | +0.27% | 1.2만 |
|---|
| 2025.12.10 | ₩37,977 | ₩38,272 | ₩37,870 | ₩37,999 | +0.06% | 1.7만 |
|---|
| 2025.12.09 | ₩37,736 | ₩38,044 | ₩37,736 | ₩37,902 | +0.44% | 1.1만 |
|---|
| 2025.12.08 | ₩37,997 | ₩38,252 | ₩37,830 | ₩38,044 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩38,218 | ₩38,526 | ₩37,991 | ₩37,992 | -0.59% | 1.9만 |
|---|
| 2025.12.04 | ₩38,258 | ₩38,513 | ₩38,124 | ₩38,165 | -0.24% | 6.7천 |
|---|
| 2025.12.03 | ₩37,991 | ₩38,339 | ₩37,917 | ₩38,062 | +0.19% | 4.4만 |
|---|
| 2025.12.02 | ₩37,977 | ₩37,977 | ₩37,817 | ₩37,863 | -0.30% | 1.1만 |
|---|
| 2025.12.01 | ₩37,817 | ₩37,884 | ₩37,794 | ₩37,803 | -0.04% | 8.9천 |
|---|
| 2025.11.28 | ₩38,138 | ₩41,752 | ₩37,884 | ₩37,924 | -0.56% | 3.2천 |
|---|
| 2025.11.26 | ₩37,736 | ₩38,339 | ₩37,736 | ₩37,991 | +0.67% | 2.2만 |
|---|
| 2025.11.25 | ₩37,790 | ₩38,151 | ₩37,601 | ₩37,817 | +0.07% | 3.6만 |
|---|
| 2025.11.24 | ₩37,897 | ₩38,191 | ₩37,696 | ₩37,782 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩37,857 | ₩38,071 | ₩37,709 | ₩37,719 | -0.36% | 4.5만 |
|---|
| 2025.11.20 | ₩38,914 | ₩38,914 | ₩38,298 | ₩38,391 | -1.35% | 1.3만 |
|---|
| 2025.11.19 | ₩38,205 | ₩38,352 | ₩38,165 | ₩38,336 | +0.34% | 1.4만 |
|---|
| 2025.11.18 | ₩37,870 | ₩38,205 | ₩37,870 | ₩38,078 | +0.55% | 2.8만 |
|---|
| 2025.11.17 | ₩37,843 | ₩37,991 | ₩37,783 | ₩37,807 | -0.10% | 2만 |
|---|
| 2025.11.14 | ₩37,269 | ₩37,776 | ₩37,269 | ₩37,631 | +0.97% | 1.6만 |
|---|
| 2025.11.13 | ₩37,850 | ₩37,897 | ₩37,689 | ₩37,724 | -0.33% | 1.7만 |
|---|
| 2025.11.12 | ₩37,683 | ₩37,750 | ₩37,656 | ₩37,701 | +0.05% | 9.2천 |
|---|
| 2025.11.11 | ₩37,754 | ₩37,843 | ₩37,669 | ₩37,708 | -0.12% | 7.7천 |
|---|
| 2025.11.10 | ₩37,696 | ₩37,790 | ₩37,656 | ₩37,751 | +0.15% | 106만 |
|---|
| 2025.11.07 | ₩37,482 | ₩37,608 | ₩37,428 | ₩37,561 | +0.21% | 1.2만 |
|---|
| 2025.11.06 | ₩37,174 | ₩37,228 | ₩37,000 | ₩37,213 | +0.10% | 7.9천 |
|---|
| 2025.11.05 | ₩37,080 | ₩37,335 | ₩37,015 | ₩37,023 | -0.16% | 3.2천 |
|---|
| 2025.11.04 | ₩36,953 | ₩36,953 | ₩36,665 | ₩36,712 | -0.65% | 2.1천 |
|---|
| 2025.11.03 | ₩37,125 | ₩37,228 | ₩37,125 | ₩37,218 | +0.25% | 5.9천 |
|---|
| 2025.10.31 | ₩37,083 | ₩37,083 | ₩36,987 | ₩37,040 | -0.12% | 1.1천 |
|---|
| 2025.10.30 | ₩37,107 | ₩37,191 | ₩37,080 | ₩37,191 | +0.23% | 1.2천 |
|---|
| 2025.10.29 | ₩37,415 | ₩37,415 | ₩37,134 | ₩37,181 | -0.63% | 2천 |
|---|
| 2025.10.28 | ₩37,643 | ₩37,643 | ₩37,420 | ₩37,420 | -0.59% | 4.7천 |
|---|
| 2025.10.27 | ₩37,535 | ₩37,602 | ₩37,442 | ₩37,602 | +0.18% | 5천 |
|---|
| 2025.10.24 | ₩37,964 | ₩37,964 | ₩37,735 | ₩37,760 | -0.54% | 1만 |
|---|
| 2025.10.23 | ₩37,709 | ₩37,776 | ₩37,709 | ₩37,768 | +0.16% | 5.9천 |
|---|
| 2025.10.22 | ₩37,361 | ₩37,361 | ₩37,241 | ₩37,285 | -0.20% | 4.2천 |
|---|
| 2025.10.21 | ₩37,127 | ₩37,315 | ₩37,127 | ₩37,178 | +0.14% | 3.1천 |
|---|
| 2025.10.20 | ₩37,054 | ₩37,147 | ₩37,052 | ₩37,052 | -0.00% | 3.4천 |
|---|
| 2025.10.17 | ₩36,825 | ₩37,013 | ₩36,759 | ₩36,922 | +0.27% | 2만 |
|---|
| 2025.10.16 | ₩36,813 | ₩36,920 | ₩36,813 | ₩36,901 | +0.24% | 5.2천 |
|---|
| 2025.10.15 | ₩36,518 | ₩36,531 | ₩36,411 | ₩36,482 | -0.10% | 4.7천 |
|---|
| 2025.10.14 | ₩36,317 | ₩36,466 | ₩36,190 | ₩36,466 | +0.41% | 1.2만 |
|---|
| 2025.10.13 | ₩35,929 | ₩36,371 | ₩35,929 | ₩36,301 | +1.04% | 1만 |
|---|
| 2025.10.10 | ₩36,491 | ₩36,491 | ₩36,023 | ₩36,153 | -0.93% | 6.1천 |
|---|