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 | ₩36,480 | ₩36,694 | ₩36,467 | ₩36,694 | +0.59% | 3만 |
| 2026.10.08 | ₩36,520 | ₩36,574 | ₩36,360 | ₩36,480 | -0.11% | 2.4만 |
| 2026.10.07 | ₩36,614 | ₩36,738 | ₩36,600 | ₩36,600 | -0.04% | 2.6만 |
| 2026.10.06 | ₩36,654 | ₩36,654 | ₩36,427 | ₩36,427 | -0.62% | 2.7만 |
| 2026.10.05 | ₩36,814 | ₩36,894 | ₩36,807 | ₩36,818 | +0.01% | 3.1만 |
| 2026.10.02 | ₩36,226 | ₩36,293 | ₩36,079 | ₩36,265 | +0.11% | 3만 |
| 2026.10.01 | ₩35,759 | ₩36,193 | ₩35,759 | ₩36,079 | +0.90% | 24.6만 |
| 2026.09.30 | ₩35,732 | ₩35,866 | ₩35,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,692 |
| -0.11% |
| 4.5만 |
| 2026.09.29 | ₩35,732 | ₩35,852 | ₩35,639 | ₩35,732 | 0.00% | 5.3만 |
|---|
| 2026.09.28 | ₩36,026 | ₩36,180 | ₩35,799 | ₩35,799 | -0.63% | 13.3만 |
|---|
| 2026.09.25 | ₩35,946 | ₩36,126 | ₩35,882 | ₩36,031 | +0.24% | 3.9만 |
|---|
| 2026.09.24 | ₩36,453 | ₩36,453 | ₩36,093 | ₩36,186 | -0.73% | 12만 |
|---|
| 2026.09.23 | ₩36,774 | ₩36,774 | ₩36,413 | ₩36,447 | -0.89% | 4.3만 |
|---|
| 2026.09.22 | ₩36,921 | ₩37,001 | ₩36,841 | ₩36,841 | -0.22% | 13.6만 |
|---|
| 2026.09.21 | ₩37,081 | ₩37,115 | ₩37,001 | ₩37,048 | -0.09% | 7.2만 |
|---|
| 2026.09.18 | ₩37,081 | ₩37,228 | ₩37,068 | ₩37,135 | +0.14% | 4.7만 |
|---|
| 2026.09.17 | ₩37,348 | ₩37,415 | ₩37,270 | ₩37,375 | +0.07% | 4.2만 |
|---|
| 2026.09.16 | ₩37,081 | ₩37,121 | ₩36,961 | ₩37,121 | +0.11% | 2.7만 |
|---|
| 2026.09.15 | ₩37,135 | ₩37,148 | ₩36,974 | ₩37,001 | -0.36% | 3.3만 |
|---|
| 2026.09.14 | ₩36,961 | ₩37,095 | ₩36,948 | ₩37,014 | +0.14% | 40.8만 |
|---|
| 2026.09.11 | ₩37,081 | ₩37,156 | ₩36,961 | ₩36,961 | -0.32% | 3.9만 |
|---|
| 2026.09.10 | ₩36,827 | ₩37,014 | ₩36,787 | ₩36,966 | +0.38% | 5.5만 |
|---|
| 2026.09.09 | ₩37,055 | ₩37,175 | ₩37,041 | ₩37,161 | +0.29% | 4.4만 |
|---|
| 2026.09.08 | ₩36,827 | ₩37,041 | ₩36,675 | ₩37,028 | +0.54% | 8.4만 |
|---|
| 2026.09.04 | ₩36,974 | ₩37,148 | ₩36,974 | ₩37,081 | +0.29% | 8.8만 |
|---|
| 2026.09.03 | ₩37,161 | ₩37,161 | ₩36,974 | ₩37,041 | -0.32% | 5.1만 |
|---|
| 2026.09.02 | ₩36,988 | ₩36,988 | ₩36,774 | ₩36,894 | -0.25% | 6.9만 |
|---|
| 2026.09.01 | ₩36,587 | ₩36,901 | ₩36,547 | ₩36,794 | +0.57% | 7.7만 |
|---|
| 2026.08.31 | ₩36,253 | ₩36,393 | ₩36,253 | ₩36,320 | +0.18% | 3.9만 |
|---|
| 2026.08.28 | ₩36,333 | ₩36,333 | ₩36,093 | ₩36,226 | -0.29% | 8.8만 |
|---|
| 2026.08.27 | ₩36,280 | ₩36,480 | ₩36,280 | ₩36,400 | +0.33% | 7.5만 |
|---|
| 2026.08.26 | ₩36,520 | ₩36,587 | ₩36,448 | ₩36,574 | +0.15% | 8만 |
|---|
| 2026.08.25 | ₩36,921 | ₩36,974 | ₩36,868 | ₩36,921 | 0.00% | 14만 |
|---|
| 2026.08.24 | ₩36,961 | ₩37,001 | ₩36,921 | ₩36,958 | -0.01% | 5.2만 |
|---|
| 2026.08.21 | ₩37,028 | ₩37,041 | ₩36,694 | ₩37,001 | -0.07% | 16.1만 |
|---|
| 2026.08.20 | ₩37,308 | ₩37,442 | ₩37,161 | ₩37,308 | 0.00% | 3.2만 |
|---|
| 2026.08.19 | ₩37,161 | ₩37,215 | ₩37,041 | ₩37,181 | +0.05% | 6.9만 |
|---|
| 2026.08.18 | ₩37,228 | ₩37,228 | ₩37,081 | ₩37,148 | -0.22% | 10.9만 |
|---|
| 2026.08.17 | ₩36,948 | ₩37,255 | ₩36,948 | ₩37,228 | +0.76% | 11.3만 |
|---|
| 2026.08.14 | ₩37,188 | ₩37,235 | ₩37,108 | ₩37,235 | +0.13% | 9.7만 |
|---|
| 2026.08.13 | ₩37,562 | ₩37,562 | ₩37,348 | ₩37,410 | -0.41% | 10.2만 |
|---|
| 2026.08.12 | ₩37,509 | ₩37,589 | ₩37,469 | ₩37,525 | +0.04% | 3.4만 |
|---|
| 2026.08.11 | ₩37,656 | ₩37,656 | ₩37,474 | ₩37,534 | -0.32% | 5.1만 |
|---|
| 2026.08.10 | ₩37,642 | ₩37,776 | ₩37,642 | ₩37,746 | +0.28% | 4.8만 |
|---|
| 2026.08.07 | ₩37,642 | ₩37,789 | ₩37,575 | ₩37,724 | +0.22% | 4.6만 |
|---|
| 2026.08.06 | ₩37,749 | ₩37,763 | ₩37,633 | ₩37,716 | -0.09% | 6.2만 |
|---|
| 2026.08.05 | ₩37,682 | ₩37,682 | ₩37,469 | ₩37,575 | -0.28% | 10.3만 |
|---|
| 2026.08.04 | ₩37,642 | ₩37,729 | ₩37,614 | ₩37,632 | -0.03% | 5.7만 |
|---|
| 2026.08.03 | ₩37,883 | ₩37,883 | ₩37,522 | ₩37,575 | -0.81% | 7.1만 |
|---|
| 2026.07.31 | ₩37,843 | ₩38,123 | ₩37,738 | ₩38,083 | +0.64% | 4.6만 |
|---|
| 2026.07.30 | ₩37,803 | ₩38,250 | ₩37,335 | ₩37,535 | -0.71% | 7.4만 |
|---|
| 2026.07.29 | ₩38,056 | ₩38,056 | ₩37,722 | ₩37,816 | -0.63% | 6.7만 |
|---|
| 2026.07.28 | ₩38,350 | ₩38,404 | ₩37,936 | ₩38,070 | -0.73% | 9.7만 |
|---|
| 2026.07.27 | ₩38,698 | ₩38,711 | ₩38,457 | ₩38,591 | -0.28% | 11.2만 |
|---|
| 2026.07.24 | ₩38,070 | ₩38,350 | ₩37,976 | ₩38,190 | +0.32% | 9.9만 |
|---|
| 2026.07.23 | ₩38,457 | ₩38,537 | ₩38,283 | ₩38,390 | -0.17% | 8.7만 |
|---|
| 2026.07.22 | ₩38,738 | ₩38,925 | ₩38,684 | ₩38,804 | +0.17% | 9.7만 |
|---|
| 2026.07.21 | ₩38,738 | ₩38,931 | ₩38,631 | ₩38,925 | +0.48% | 11.6만 |
|---|
| 2026.07.20 | ₩38,885 | ₩40,007 | ₩38,751 | ₩38,831 | -0.14% | 8.7만 |
|---|
| 2026.07.17 | ₩39,005 | ₩39,192 | ₩38,945 | ₩39,192 | +0.48% | 10.4만 |
|---|
| 2026.07.16 | ₩39,031 | ₩39,112 | ₩38,965 | ₩39,112 | +0.21% | 7.4만 |
|---|
| 2026.07.15 | ₩39,285 | ₩39,419 | ₩39,138 | ₩39,352 | +0.17% | 10.9만 |
|---|
| 2026.07.14 | ₩39,299 | ₩39,419 | ₩39,279 | ₩39,419 | +0.31% | 10.5만 |
|---|
| 2026.07.13 | ₩39,486 | ₩39,526 | ₩39,259 | ₩39,406 | -0.20% | 18.5만 |
|---|
| 2026.07.10 | ₩39,406 | ₩39,623 | ₩39,352 | ₩39,486 | +0.20% | 6만 |
|---|
| 2026.07.09 | ₩39,446 | ₩39,593 | ₩39,446 | ₩39,499 | +0.14% | 5.3만 |
|---|
| 2026.07.08 | ₩39,512 | ₩39,686 | ₩39,472 | ₩39,619 | +0.27% | 4.3만 |
|---|
| 2026.07.07 | ₩39,406 | ₩39,576 | ₩39,339 | ₩39,566 | +0.41% | 3만 |
|---|
| 2026.07.06 | ₩39,512 | ₩39,633 | ₩39,486 | ₩39,633 | +0.30% | 4.5만 |
|---|
| 2026.07.02 | ₩39,860 | ₩39,947 | ₩39,633 | ₩39,699 | -0.40% | 3.8만 |
|---|
| 2026.07.01 | ₩39,980 | ₩40,008 | ₩39,820 | ₩39,860 | -0.30% | 5.2만 |
|---|
| 2026.06.30 | ₩39,686 | ₩39,900 | ₩39,633 | ₩39,793 | +0.27% | 7.1만 |
|---|
| 2026.06.29 | ₩39,726 | ₩39,726 | ₩39,539 | ₩39,566 | -0.40% | 7.3만 |
|---|
| 2026.06.26 | ₩39,552 | ₩39,699 | ₩39,486 | ₩39,633 | +0.20% | 5.1만 |
|---|
| 2026.06.25 | ₩39,312 | ₩39,552 | ₩39,285 | ₩39,552 | +0.61% | 124.9만 |
|---|
| 2026.06.24 | ₩39,846 | ₩39,953 | ₩39,739 | ₩39,940 | +0.23% | 14.7만 |
|---|
| 2026.06.23 | ₩39,552 | ₩39,579 | ₩39,379 | ₩39,539 | -0.03% | 3.4만 |
|---|
| 2026.06.22 | ₩39,045 | ₩39,178 | ₩38,965 | ₩39,031 | -0.03% | 4.2만 |
|---|
| 2026.06.18 | ₩39,031 | ₩39,232 | ₩39,014 | ₩39,192 | +0.41% | 4.4만 |
|---|
| 2026.06.17 | ₩38,457 | ₩39,292 | ₩38,430 | ₩38,911 | +1.18% | 3.5만 |
|---|
| 2026.06.16 | ₩38,577 | ₩39,138 | ₩38,337 | ₩38,457 | -0.31% | 3.8만 |
|---|
| 2026.06.15 | ₩38,778 | ₩39,165 | ₩38,497 | ₩38,623 | -0.40% | 3.2만 |
|---|
| 2026.06.12 | ₩38,925 | ₩38,925 | ₩38,637 | ₩38,791 | -0.34% | 2.1만 |
|---|
| 2026.06.11 | ₩38,831 | ₩38,978 | ₩38,577 | ₩38,684 | -0.38% | 4.4만 |
|---|
| 2026.06.10 | ₩38,364 | ₩38,604 | ₩38,270 | ₩38,604 | +0.63% | 6.3만 |
|---|
| 2026.06.09 | ₩38,617 | ₩38,671 | ₩38,457 | ₩38,671 | +0.14% | 4.8만 |
|---|
| 2026.06.08 | ₩38,791 | ₩38,925 | ₩38,564 | ₩38,711 | -0.21% | 5.6만 |
|---|
| 2026.06.05 | ₩39,312 | ₩39,312 | ₩39,072 | ₩39,272 | -0.10% | 6.3만 |
|---|
| 2026.06.04 | ₩39,339 | ₩39,466 | ₩39,138 | ₩39,299 | -0.10% | 6.2만 |
|---|
| 2026.06.03 | ₩38,931 | ₩39,072 | ₩38,804 | ₩39,072 | +0.36% | 3.7만 |
|---|
| 2026.06.02 | ₩38,885 | ₩38,965 | ₩38,791 | ₩38,965 | +0.21% | 3.8만 |
|---|
| 2026.06.01 | ₩38,791 | ₩39,085 | ₩38,791 | ₩39,085 | +0.76% | 4.3만 |
|---|
| 2026.05.29 | ₩38,905 | ₩38,938 | ₩38,858 | ₩38,885 | -0.05% | 3.5만 |
|---|
| 2026.05.28 | ₩39,072 | ₩39,072 | ₩38,812 | ₩38,871 | -0.51% | 5만 |
|---|
| 2026.05.27 | ₩38,938 | ₩39,018 | ₩38,807 | ₩38,885 | -0.14% | 6만 |
|---|
| 2026.05.26 | ₩38,925 | ₩38,925 | ₩38,724 | ₩38,778 | -0.38% | 7.4만 |
|---|
| 2026.05.22 | ₩39,406 | ₩39,486 | ₩39,319 | ₩39,432 | +0.07% | 3.2만 |
|---|
| 2026.05.21 | ₩38,885 | ₩39,439 | ₩38,885 | ₩39,112 | +0.58% | 4.9만 |
|---|
| 2026.05.20 | ₩38,631 | ₩38,871 | ₩38,604 | ₩38,804 | +0.45% | 3.4만 |
|---|
| 2026.05.19 | ₩38,684 | ₩38,719 | ₩38,604 | ₩38,684 | 0.00% | 2.3만 |
|---|
| 2026.05.18 | ₩38,684 | ₩38,751 | ₩38,577 | ₩38,751 | +0.17% | 3.9만 |
|---|
| 2026.05.15 | ₩38,457 | ₩38,604 | ₩38,437 | ₩38,604 | +0.38% | 5.8만 |
|---|
| 2026.05.14 | ₩39,058 | ₩39,058 | ₩38,791 | ₩38,911 | -0.38% | 4.3만 |
|---|
| 2026.05.13 | ₩39,098 | ₩39,365 | ₩39,098 | ₩39,108 | +0.02% | 5.2만 |
|---|
| 2026.05.12 | ₩39,165 | ₩39,165 | ₩39,031 | ₩39,152 | -0.03% | 4.7만 |
|---|
| 2026.05.11 | ₩38,885 | ₩38,978 | ₩38,804 | ₩38,925 | +0.10% | 6.2만 |
|---|
| 2026.05.08 | ₩38,818 | ₩38,911 | ₩38,784 | ₩38,885 | +0.17% | 5.1만 |
|---|
| 2026.05.07 | ₩38,617 | ₩38,818 | ₩38,604 | ₩38,818 | +0.52% | 6만 |
|---|
| 2026.05.06 | ₩38,577 | ₩38,764 | ₩38,404 | ₩38,617 | +0.10% | 5.4만 |
|---|
| 2026.05.05 | ₩38,497 | ₩38,631 | ₩38,370 | ₩38,631 | +0.35% | 6.2만 |
|---|
| 2026.05.04 | ₩38,724 | ₩38,791 | ₩38,644 | ₩38,778 | +0.14% | 9.9만 |
|---|
| 2026.05.01 | ₩38,524 | ₩38,751 | ₩38,444 | ₩38,732 | +0.54% | 7만 |
|---|
| 2026.04.30 | ₩38,591 | ₩38,617 | ₩38,324 | ₩38,617 | +0.07% | 9만 |
|---|
| 2026.04.29 | ₩39,031 | ₩39,219 | ₩39,018 | ₩39,031 | 0.00% | 5.6만 |
|---|
| 2026.04.28 | ₩38,965 | ₩39,058 | ₩38,751 | ₩39,031 | +0.17% | 9.4만 |
|---|
| 2026.04.27 | ₩39,259 | ₩39,299 | ₩38,938 | ₩38,991 | -0.68% | 11만 |
|---|
| 2026.04.24 | ₩39,980 | ₩39,980 | ₩39,138 | ₩39,263 | -1.79% | 15.1만 |
|---|
| 2026.04.23 | ₩39,392 | ₩39,479 | ₩39,243 | ₩39,406 | +0.03% | 14.5만 |
|---|
| 2026.04.22 | ₩39,312 | ₩39,606 | ₩39,112 | ₩39,579 | +0.68% | 10.8만 |
|---|
| 2026.04.21 | ₩38,951 | ₩39,339 | ₩38,906 | ₩39,339 | +0.99% | 21.5만 |
|---|
| 2026.04.20 | ₩38,925 | ₩39,031 | ₩38,818 | ₩38,978 | +0.14% | 8.5만 |
|---|
| 2026.04.17 | ₩38,925 | ₩38,925 | ₩38,577 | ₩38,778 | -0.38% | 5.1만 |
|---|
| 2026.04.16 | ₩38,871 | ₩39,259 | ₩38,871 | ₩39,259 | +1.00% | 4.2만 |
|---|
| 2026.04.15 | ₩38,991 | ₩39,058 | ₩38,804 | ₩38,804 | -0.48% | 2.4만 |
|---|
| 2026.04.14 | ₩38,965 | ₩39,192 | ₩38,724 | ₩38,871 | -0.24% | 11.9만 |
|---|
| 2026.04.13 | ₩39,352 | ₩39,446 | ₩39,152 | ₩39,152 | -0.51% | 2만 |
|---|
| 2026.04.10 | ₩38,631 | ₩39,152 | ₩38,617 | ₩39,130 | +1.29% | 3.3만 |
|---|
| 2026.04.09 | ₩38,995 | ₩39,125 | ₩38,831 | ₩38,882 | -0.29% | 4.1만 |
|---|
| 2026.04.08 | ₩39,312 | ₩39,312 | ₩38,938 | ₩39,205 | -0.27% | 2.1만 |
|---|
| 2026.04.07 | ₩39,192 | ₩43,009 | ₩39,192 | ₩39,406 | +0.55% | 6.1만 |
|---|
| 2026.04.06 | ₩39,392 | ₩39,539 | ₩39,392 | ₩39,468 | +0.19% | 3.1만 |
|---|
| 2026.04.02 | ₩39,125 | ₩39,312 | ₩39,031 | ₩39,259 | +0.34% | 2.2만 |
|---|
| 2026.04.01 | ₩39,900 | ₩39,981 | ₩39,753 | ₩39,953 | +0.13% | 4.6만 |
|---|
| 2026.03.31 | ₩39,379 | ₩39,379 | ₩39,058 | ₩39,058 | -0.81% | 16.6만 |
|---|
| 2026.03.30 | ₩39,365 | ₩39,446 | ₩39,192 | ₩39,365 | 0.00% | 2.7만 |
|---|
| 2026.03.27 | ₩39,365 | ₩39,512 | ₩39,332 | ₩39,352 | -0.03% | 2.9만 |
|---|
| 2026.03.26 | ₩39,472 | ₩39,806 | ₩39,419 | ₩39,739 | +0.68% | 1.7만 |
|---|
| 2026.03.25 | ₩40,180 | ₩40,180 | ₩39,916 | ₩40,080 | -0.25% | 2.2만 |
|---|
| 2026.03.24 | ₩39,913 | ₩40,661 | ₩39,646 | ₩40,027 | +0.28% | 2.7만 |
|---|
| 2026.03.23 | ₩41,115 | ₩42,171 | ₩40,120 | ₩40,314 | -1.95% | 4.9만 |
|---|
| 2026.03.20 | ₩40,314 | ₩40,741 | ₩40,180 | ₩40,487 | +0.43% | 7.1만 |
|---|
| 2026.03.19 | ₩40,033 | ₩40,154 | ₩39,947 | ₩40,113 | +0.20% | 8.8만 |
|---|
| 2026.03.18 | ₩40,374 | ₩40,554 | ₩40,341 | ₩40,341 | -0.08% | 4.2만 |
|---|
| 2026.03.17 | ₩40,367 | ₩40,788 | ₩40,327 | ₩40,462 | +0.23% | 2.7만 |
|---|
| 2026.03.16 | ₩39,806 | ₩40,354 | ₩39,659 | ₩40,327 | +1.31% | 12.4만 |
|---|
| 2026.03.13 | ₩40,194 | ₩40,274 | ₩39,929 | ₩40,180 | -0.03% | 7.7만 |
|---|
| 2026.03.12 | ₩39,806 | ₩40,514 | ₩39,806 | ₩40,421 | +1.54% | 9만 |
|---|
| 2026.03.11 | ₩39,886 | ₩40,100 | ₩39,820 | ₩40,060 | +0.44% | 6만 |
|---|
| 2026.03.10 | ₩39,726 | ₩40,755 | ₩39,726 | ₩39,988 | +0.66% | 5.6만 |
|---|
| 2026.03.09 | ₩39,780 | ₩40,581 | ₩39,780 | ₩40,100 | +0.81% | 7.1만 |
|---|
| 2026.03.06 | ₩39,472 | ₩39,793 | ₩39,459 | ₩39,793 | +0.81% | 2.2만 |
|---|
| 2026.03.05 | ₩39,552 | ₩39,699 | ₩39,299 | ₩39,566 | +0.03% | 5.3만 |
|---|
| 2026.03.04 | ₩39,339 | ₩39,753 | ₩39,245 | ₩39,470 | +0.33% | 3.2만 |
|---|
| 2026.03.03 | ₩39,486 | ₩39,926 | ₩39,232 | ₩39,579 | +0.24% | 4.8만 |
|---|
| 2026.03.02 | ₩39,406 | ₩39,846 | ₩39,406 | ₩39,726 | +0.81% | 7.9만 |
|---|
| 2026.02.27 | ₩39,299 | ₩39,666 | ₩39,272 | ₩39,406 | +0.27% | 4.1만 |
|---|
| 2026.02.26 | ₩39,098 | ₩39,245 | ₩38,931 | ₩39,245 | +0.38% | 3.3만 |
|---|
| 2026.02.25 | ₩39,178 | ₩40,454 | ₩39,018 | ₩39,112 | -0.17% | 2.8만 |
|---|
| 2026.02.24 | ₩38,965 | ₩39,178 | ₩38,925 | ₩39,125 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩39,472 | ₩39,793 | ₩39,472 | ₩39,499 | +0.07% | 2.8만 |
|---|
| 2026.02.20 | ₩39,619 | ₩40,033 | ₩39,546 | ₩39,606 | -0.03% | 3.1만 |
|---|
| 2026.02.19 | ₩39,432 | ₩39,673 | ₩39,359 | ₩39,540 | +0.27% | 3.9만 |
|---|
| 2026.02.18 | ₩39,753 | ₩40,033 | ₩39,479 | ₩39,646 | -0.27% | 27.2만 |
|---|
| 2026.02.17 | ₩40,982 | ₩40,982 | ₩39,138 | ₩39,432 | -3.78% | 3.5만 |
|---|
| 2026.02.13 | ₩39,312 | ₩39,539 | ₩39,112 | ₩39,285 | -0.07% | 6만 |
|---|
| 2026.02.12 | ₩39,673 | ₩39,926 | ₩39,299 | ₩39,459 | -0.54% | 4.6만 |
|---|
| 2026.02.11 | ₩39,606 | ₩39,793 | ₩39,500 | ₩39,673 | +0.17% | 2.3만 |
|---|
| 2026.02.10 | ₩38,844 | ₩39,205 | ₩38,844 | ₩39,046 | +0.52% | 46.2만 |
|---|
| 2026.02.09 | ₩38,698 | ₩38,842 | ₩38,644 | ₩38,692 | -0.01% | 12.4만 |
|---|
| 2026.02.06 | ₩38,497 | ₩38,700 | ₩38,497 | ₩38,604 | +0.28% | 1.1만 |
|---|
| 2026.02.05 | ₩38,257 | ₩38,373 | ₩38,023 | ₩38,082 | -0.46% | 2.1만 |
|---|
| 2026.02.04 | ₩38,444 | ₩38,444 | ₩38,107 | ₩38,270 | -0.45% | 2.9만 |
|---|
| 2026.02.03 | ₩37,843 | ₩38,096 | ₩37,816 | ₩38,096 | +0.67% | 1.2만 |
|---|
| 2026.02.02 | ₩37,562 | ₩37,856 | ₩37,562 | ₩37,616 | +0.14% | 3.2만 |
|---|
| 2026.01.30 | ₩37,642 | ₩38,070 | ₩37,322 | ₩37,423 | -0.58% | 3.2만 |
|---|
| 2026.01.29 | ₩38,043 | ₩38,070 | ₩37,402 | ₩37,803 | -0.63% | 3.7만 |
|---|
| 2026.01.28 | ₩37,308 | ₩37,749 | ₩36,694 | ₩37,749 | +1.18% | 11.7만 |
|---|
| 2026.01.27 | ₩37,415 | ₩38,611 | ₩37,141 | ₩37,402 | -0.04% | 2.7만 |
|---|
| 2026.01.26 | ₩37,455 | ₩38,824 | ₩37,409 | ₩37,482 | +0.07% | 6.6만 |
|---|
| 2026.01.23 | ₩37,362 | ₩37,863 | ₩37,362 | ₩37,388 | +0.07% | 2만 |
|---|
| 2026.01.22 | ₩37,535 | ₩39,118 | ₩37,375 | ₩37,429 | -0.28% | 1.5만 |
|---|
| 2026.01.21 | ₩37,295 | ₩38,400 | ₩37,014 | ₩37,175 | -0.32% | 4만 |
|---|
| 2026.01.20 | ₩36,721 | ₩36,934 | ₩36,721 | ₩36,787 | +0.18% | 1.8만 |
|---|
| 2026.01.16 | ₩36,934 | ₩37,175 | ₩36,881 | ₩37,001 | +0.18% | 5.2천 |
|---|
| 2026.01.15 | ₩36,854 | ₩36,981 | ₩36,797 | ₩36,841 | -0.04% | 7.2천 |
|---|
| 2026.01.14 | ₩36,627 | ₩36,687 | ₩36,494 | ₩36,534 | -0.26% | 1만 |
|---|
| 2026.01.13 | ₩36,440 | ₩36,707 | ₩36,440 | ₩36,690 | +0.69% | 1.5만 |
|---|
| 2026.01.12 | ₩36,373 | ₩36,514 | ₩36,307 | ₩36,494 | +0.33% | 2만 |
|---|
| 2026.01.09 | ₩36,547 | ₩36,640 | ₩36,467 | ₩36,547 | 0.00% | 1만 |
|---|
| 2026.01.08 | ₩36,453 | ₩36,560 | ₩36,453 | ₩36,480 | +0.07% | 1.4만 |
|---|
| 2026.01.07 | ₩36,240 | ₩36,487 | ₩36,240 | ₩36,387 | +0.41% | 8.6천 |
|---|
| 2026.01.06 | ₩36,240 | ₩36,333 | ₩36,119 | ₩36,333 | +0.26% | 1.5만 |
|---|
| 2026.01.05 | ₩36,026 | ₩36,253 | ₩36,026 | ₩36,216 | +0.53% | 1.6만 |
|---|
| 2026.01.02 | ₩36,213 | ₩36,393 | ₩36,071 | ₩36,180 | -0.09% | 6.9만 |
|---|
| 2025.12.31 | ₩36,373 | ₩36,547 | ₩36,317 | ₩36,347 | -0.07% | 2.2만 |
|---|
| 2025.12.30 | ₩36,654 | ₩37,642 | ₩36,409 | ₩36,494 | -0.44% | 2.2만 |
|---|
| 2025.12.29 | ₩36,868 | ₩36,934 | ₩36,721 | ₩36,737 | -0.36% | 1.5만 |
|---|
| 2025.12.26 | ₩36,687 | ₩36,934 | ₩36,540 | ₩36,594 | -0.25% | 1만 |
|---|
| 2025.12.24 | ₩36,721 | ₩36,761 | ₩36,600 | ₩36,600 | -0.33% | 9.9천 |
|---|
| 2025.12.23 | ₩37,055 | ₩37,475 | ₩36,922 | ₩36,942 | -0.30% | 2.4만 |
|---|
| 2025.12.22 | ₩37,869 | ₩37,950 | ₩37,776 | ₩37,950 | +0.21% | 2.5만 |
|---|
| 2025.12.19 | ₩37,302 | ₩37,402 | ₩37,203 | ₩37,223 | -0.21% | 5.8만 |
|---|
| 2025.12.18 | ₩37,642 | ₩37,642 | ₩37,348 | ₩37,399 | -0.65% | 1.5만 |
|---|
| 2025.12.17 | ₩37,823 | ₩37,823 | ₩37,589 | ₩37,694 | -0.34% | 1만 |
|---|
| 2025.12.16 | ₩37,669 | ₩37,736 | ₩37,549 | ₩37,680 | +0.03% | 2.3만 |
|---|
| 2025.12.15 | ₩37,682 | ₩38,190 | ₩37,495 | ₩37,682 | 0.00% | 2.5만 |
|---|
| 2025.12.12 | ₩38,016 | ₩38,310 | ₩37,811 | ₩38,043 | +0.07% | 1.9만 |
|---|
| 2025.12.11 | ₩37,736 | ₩38,070 | ₩37,736 | ₩37,839 | +0.27% | 1.2만 |
|---|
| 2025.12.10 | ₩37,896 | ₩38,190 | ₩37,789 | ₩37,917 | +0.06% | 1.7만 |
|---|
| 2025.12.09 | ₩37,656 | ₩37,963 | ₩37,656 | ₩37,821 | +0.44% | 1.1만 |
|---|
| 2025.12.08 | ₩37,916 | ₩38,170 | ₩37,749 | ₩37,963 | +0.12% | 2.7만 |
|---|
| 2025.12.05 | ₩38,137 | ₩38,444 | ₩37,909 | ₩37,911 | -0.59% | 1.9만 |
|---|
| 2025.12.04 | ₩38,177 | ₩38,430 | ₩38,043 | ₩38,083 | -0.24% | 6.7천 |
|---|
| 2025.12.03 | ₩37,909 | ₩38,257 | ₩37,836 | ₩37,980 | +0.19% | 4.4만 |
|---|
| 2025.12.02 | ₩37,896 | ₩37,896 | ₩37,736 | ₩37,783 | -0.30% | 1.1만 |
|---|
| 2025.12.01 | ₩37,736 | ₩37,803 | ₩37,713 | ₩37,722 | -0.04% | 8.9천 |
|---|
| 2025.11.28 | ₩38,056 | ₩41,663 | ₩37,803 | ₩37,843 | -0.56% | 3.2천 |
|---|
| 2025.11.26 | ₩37,656 | ₩38,257 | ₩37,656 | ₩37,909 | +0.67% | 2.2만 |
|---|
| 2025.11.25 | ₩37,709 | ₩38,070 | ₩37,521 | ₩37,736 | +0.07% | 3.6만 |
|---|
| 2025.11.24 | ₩37,816 | ₩38,110 | ₩37,616 | ₩37,701 | -0.30% | 1.1만 |
|---|
| 2025.11.21 | ₩37,776 | ₩37,990 | ₩37,629 | ₩37,638 | -0.36% | 4.5만 |
|---|
| 2025.11.20 | ₩38,831 | ₩38,831 | ₩38,217 | ₩38,309 | -1.35% | 1.3만 |
|---|
| 2025.11.19 | ₩38,123 | ₩38,270 | ₩38,083 | ₩38,254 | +0.34% | 1.4만 |
|---|
| 2025.11.18 | ₩37,789 | ₩38,123 | ₩37,789 | ₩37,996 | +0.55% | 2.8만 |
|---|
| 2025.11.17 | ₩37,763 | ₩37,909 | ₩37,702 | ₩37,726 | -0.10% | 2만 |
|---|
| 2025.11.14 | ₩37,189 | ₩37,696 | ₩37,189 | ₩37,550 | +0.97% | 1.6만 |
|---|
| 2025.11.13 | ₩37,769 | ₩37,816 | ₩37,609 | ₩37,644 | -0.33% | 1.7만 |
|---|
| 2025.11.12 | ₩37,602 | ₩37,669 | ₩37,575 | ₩37,621 | +0.05% | 9.2천 |
|---|
| 2025.11.11 | ₩37,673 | ₩37,763 | ₩37,589 | ₩37,628 | -0.12% | 7.7천 |
|---|
| 2025.11.10 | ₩37,616 | ₩37,709 | ₩37,575 | ₩37,670 | +0.15% | 106만 |
|---|
| 2025.11.07 | ₩37,402 | ₩37,527 | ₩37,348 | ₩37,481 | +0.21% | 1.2만 |
|---|
| 2025.11.06 | ₩37,095 | ₩37,148 | ₩36,921 | ₩37,133 | +0.10% | 7.9천 |
|---|
| 2025.11.05 | ₩37,001 | ₩37,255 | ₩36,936 | ₩36,944 | -0.16% | 3.2천 |
|---|
| 2025.11.04 | ₩36,874 | ₩36,874 | ₩36,587 | ₩36,634 | -0.65% | 2.1천 |
|---|
| 2025.11.03 | ₩37,045 | ₩37,148 | ₩37,045 | ₩37,139 | +0.25% | 5.9천 |
|---|
| 2025.10.31 | ₩37,004 | ₩37,004 | ₩36,908 | ₩36,961 | -0.12% | 1.1천 |
|---|
| 2025.10.30 | ₩37,028 | ₩37,112 | ₩37,001 | ₩37,112 | +0.23% | 1.2천 |
|---|
| 2025.10.29 | ₩37,335 | ₩37,335 | ₩37,055 | ₩37,101 | -0.63% | 2천 |
|---|
| 2025.10.28 | ₩37,562 | ₩37,562 | ₩37,340 | ₩37,340 | -0.59% | 4.7천 |
|---|
| 2025.10.27 | ₩37,455 | ₩37,522 | ₩37,362 | ₩37,522 | +0.18% | 5천 |
|---|
| 2025.10.24 | ₩37,883 | ₩37,883 | ₩37,654 | ₩37,680 | -0.54% | 1만 |
|---|
| 2025.10.23 | ₩37,629 | ₩37,696 | ₩37,629 | ₩37,688 | +0.16% | 5.9천 |
|---|
| 2025.10.22 | ₩37,282 | ₩37,282 | ₩37,161 | ₩37,205 | -0.20% | 4.2천 |
|---|
| 2025.10.21 | ₩37,048 | ₩37,235 | ₩37,048 | ₩37,099 | +0.14% | 3.1천 |
|---|
| 2025.10.20 | ₩36,974 | ₩37,068 | ₩36,973 | ₩36,973 | -0.00% | 3.4천 |
|---|
| 2025.10.17 | ₩36,746 | ₩36,934 | ₩36,681 | ₩36,843 | +0.27% | 2만 |
|---|
| 2025.10.16 | ₩36,734 | ₩36,841 | ₩36,734 | ₩36,822 | +0.24% | 5.2천 |
|---|
| 2025.10.15 | ₩36,440 | ₩36,453 | ₩36,333 | ₩36,404 | -0.10% | 4.7천 |
|---|
| 2025.10.14 | ₩36,240 | ₩36,388 | ₩36,113 | ₩36,388 | +0.41% | 1.2만 |
|---|
| 2025.10.13 | ₩35,852 | ₩36,293 | ₩35,852 | ₩36,224 | +1.04% | 1만 |
|---|
| 2025.10.10 | ₩36,413 | ₩36,413 | ₩35,946 | ₩36,075 | -0.93% | 6.1천 |
|---|