시장 데이터를 불러오는 중
전체 종목
Simplify Interest Rate Hedge ETF 과거 주가
Simplify Interest Rate Hedge ETF · PFIX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Interest Rate Hedge ETF · PFIX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,892 | ₩85,535 | ₩82,679 | ₩82,773 | -2.50% | 75.7만 |
| 2026.10.08 | ₩88,714 | ₩88,774 | ₩84,893 | ₩85,039 | -4.14% | 61.9만 |
| 2026.10.07 | ₩90,471 | ₩91,345 | ₩88,526 | ₩88,969 | -1.66% | 41.2만 |
| 2026.10.06 | ₩90,511 | ₩90,692 | ₩89,290 | ₩90,055 | -0.50% | 29만 |
| 2026.10.05 | ₩87,775 | ₩91,195 | ₩87,606 | ₩90,283 | +2.86% | 54.2만 |
| 2026.10.02 | ₩85,361 | ₩87,306 | ₩84,556 | ₩87,306 | +2.28% | 28.1만 |
| 2026.10.01 | ₩85,804 | ₩87,037 | ₩84,342 | ₩86,192 | +0.45% | 45.6만 |
| 2026.09.30 | ₩83,108 | ₩84,583 | ₩82,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,342 |
| +1.48% |
| 25.2만 |
| 2026.09.29 | ₩80,949 | ₩83,819 | ₩80,473 | ₩83,242 | +2.83% | 26.9만 |
|---|
| 2026.09.28 | ₩79,930 | ₩81,619 | ₩79,225 | ₩81,391 | +1.83% | 24.6만 |
|---|
| 2026.09.25 | ₩76,966 | ₩79,514 | ₩76,094 | ₩78,360 | +1.81% | 42.3만 |
|---|
| 2026.09.24 | ₩74,525 | ₩77,113 | ₩73,707 | ₩77,113 | +3.47% | 24.3만 |
|---|
| 2026.09.23 | ₩71,239 | ₩74,498 | ₩71,239 | ₩73,439 | +3.09% | 19.9만 |
|---|
| 2026.09.22 | ₩70,609 | ₩71,588 | ₩70,388 | ₩71,078 | +0.66% | 13.7만 |
|---|
| 2026.09.21 | ₩71,347 | ₩71,843 | ₩70,099 | ₩71,105 | -0.34% | 16.8만 |
|---|
| 2026.09.18 | ₩70,448 | ₩71,856 | ₩70,435 | ₩71,387 | +1.33% | 19.1만 |
|---|
| 2026.09.17 | ₩69,067 | ₩70,527 | ₩68,812 | ₩70,113 | +1.51% | 50.3만 |
|---|
| 2026.09.16 | ₩71,440 | ₩71,440 | ₩69,831 | ₩70,743 | -0.98% | 16.8만 |
|---|
| 2026.09.15 | ₩70,891 | ₩71,749 | ₩70,247 | ₩71,481 | +0.83% | 19.5만 |
|---|
| 2026.09.14 | ₩70,864 | ₩72,000 | ₩69,549 | ₩69,549 | -1.85% | 15.6만 |
|---|
| 2026.09.11 | ₩70,730 | ₩71,990 | ₩70,730 | ₩71,575 | +1.19% | 7만 |
|---|
| 2026.09.10 | ₩71,011 | ₩72,312 | ₩70,300 | ₩71,749 | +1.04% | 13만 |
|---|
| 2026.09.09 | ₩68,544 | ₩70,435 | ₩68,034 | ₩69,965 | +2.07% | 9.5만 |
|---|
| 2026.09.08 | ₩68,356 | ₩69,072 | ₩68,128 | ₩68,249 | -0.16% | 4.1만 |
|---|
| 2026.09.04 | ₩69,040 | ₩69,637 | ₩68,396 | ₩68,423 | -0.89% | 7.7만 |
|---|
| 2026.09.03 | ₩69,308 | ₩70,381 | ₩68,530 | ₩69,509 | +0.29% | 8.1만 |
|---|
| 2026.09.02 | ₩69,254 | ₩70,368 | ₩68,946 | ₩69,469 | +0.31% | 15.5만 |
|---|
| 2026.09.01 | ₩69,630 | ₩69,630 | ₩67,726 | ₩69,187 | -0.64% | 24.8만 |
|---|
| 2026.08.31 | ₩68,906 | ₩70,394 | ₩68,718 | ₩68,812 | -0.14% | 8.9만 |
|---|
| 2026.08.28 | ₩67,819 | ₩68,396 | ₩66,197 | ₩67,524 | -0.44% | 13.3만 |
|---|
| 2026.08.27 | ₩68,222 | ₩68,867 | ₩67,256 | ₩67,256 | -1.42% | 23.8만 |
|---|
| 2026.08.26 | ₩67,833 | ₩69,523 | ₩67,833 | ₩68,597 | +1.13% | 22.2만 |
|---|
| 2026.08.25 | ₩68,879 | ₩69,348 | ₩67,726 | ₩67,726 | -1.67% | 10.6만 |
|---|
| 2026.08.24 | ₩70,542 | ₩70,542 | ₩69,623 | ₩69,777 | -1.08% | 25.4만 |
|---|
| 2026.08.21 | ₩70,904 | ₩71,494 | ₩70,421 | ₩71,467 | +0.79% | 21.1만 |
|---|
| 2026.08.20 | ₩70,019 | ₩72,191 | ₩69,348 | ₩70,038 | +0.03% | 34.7만 |
|---|
| 2026.08.19 | ₩69,871 | ₩70,502 | ₩68,597 | ₩68,865 | -1.44% | 31.5만 |
|---|
| 2026.08.18 | ₩72,996 | ₩73,264 | ₩71,762 | ₩72,030 | -1.32% | 28.5만 |
|---|
| 2026.08.17 | ₩70,609 | ₩72,339 | ₩70,009 | ₩72,205 | +2.26% | 22.3만 |
|---|
| 2026.08.14 | ₩69,362 | ₩70,300 | ₩68,879 | ₩69,536 | +0.25% | 19.6만 |
|---|
| 2026.08.13 | ₩68,208 | ₩69,034 | ₩67,658 | ₩68,168 | -0.06% | 20.8만 |
|---|
| 2026.08.12 | ₩69,268 | ₩69,590 | ₩68,450 | ₩68,731 | -0.77% | 30.7만 |
|---|
| 2026.08.11 | ₩69,201 | ₩69,670 | ₩68,718 | ₩69,670 | +0.68% | 12.9만 |
|---|
| 2026.08.10 | ₩67,927 | ₩69,469 | ₩67,927 | ₩69,201 | +1.88% | 19.1만 |
|---|
| 2026.08.07 | ₩67,726 | ₩68,463 | ₩67,457 | ₩67,457 | -0.40% | 10.6만 |
|---|
| 2026.08.06 | ₩66,505 | ₩68,410 | ₩66,505 | ₩68,034 | +2.30% | 16.7만 |
|---|
| 2026.08.05 | ₩68,316 | ₩68,971 | ₩66,854 | ₩66,988 | -1.94% | 20.9만 |
|---|
| 2026.08.04 | ₩69,952 | ₩70,341 | ₩68,946 | ₩68,946 | -1.44% | 23.8만 |
|---|
| 2026.08.03 | ₩69,254 | ₩70,971 | ₩69,040 | ₩70,368 | +1.61% | 49.2만 |
|---|
| 2026.07.31 | ₩68,141 | ₩71,011 | ₩68,141 | ₩70,046 | +2.79% | 26.8만 |
|---|
| 2026.07.30 | ₩67,498 | ₩67,967 | ₩66,914 | ₩67,967 | +0.70% | 36.7만 |
|---|
| 2026.07.29 | ₩63,367 | ₩67,055 | ₩63,367 | ₩66,425 | +4.83% | 9.5만 |
|---|
| 2026.07.28 | ₩63,528 | ₩64,252 | ₩63,032 | ₩63,193 | -0.53% | 10.5만 |
|---|
| 2026.07.27 | ₩64,413 | ₩64,842 | ₩64,172 | ₩64,185 | -0.35% | 9.8만 |
|---|
| 2026.07.24 | ₩65,499 | ₩65,714 | ₩64,413 | ₩65,714 | +0.33% | 6.9만 |
|---|
| 2026.07.23 | ₩65,526 | ₩65,553 | ₩64,842 | ₩65,499 | -0.04% | 9.4만 |
|---|
| 2026.07.22 | ₩64,252 | ₩64,695 | ₩63,649 | ₩64,695 | +0.69% | 8.2만 |
|---|
| 2026.07.21 | ₩63,635 | ₩64,185 | ₩63,568 | ₩64,145 | +0.80% | 3.8만 |
|---|
| 2026.07.20 | ₩62,696 | ₩63,769 | ₩62,556 | ₩63,488 | +1.26% | 4.7만 |
|---|
| 2026.07.17 | ₩62,308 | ₩62,918 | ₩61,784 | ₩62,629 | +0.52% | 6.2만 |
|---|
| 2026.07.16 | ₩63,394 | ₩63,836 | ₩63,119 | ₩63,394 | 0.00% | 6.4만 |
|---|
| 2026.07.15 | ₩63,059 | ₩63,260 | ₩62,683 | ₩62,924 | -0.21% | 11.7만 |
|---|
| 2026.07.14 | ₩63,193 | ₩63,273 | ₩62,509 | ₩62,683 | -0.81% | 6.7만 |
|---|
| 2026.07.13 | ₩63,005 | ₩63,194 | ₩62,499 | ₩62,831 | -0.28% | 8.4만 |
|---|
| 2026.07.10 | ₩62,080 | ₩63,032 | ₩61,624 | ₩62,535 | +0.73% | 7만 |
|---|
| 2026.07.09 | ₩62,200 | ₩62,549 | ₩61,771 | ₩62,401 | +0.32% | 3.4만 |
|---|
| 2026.07.08 | ₩62,562 | ₩63,166 | ₩62,173 | ₩62,562 | 0.00% | 9.8만 |
|---|
| 2026.07.07 | ₩60,122 | ₩62,308 | ₩60,122 | ₩62,308 | +3.64% | 14.7만 |
|---|
| 2026.07.06 | ₩59,625 | ₩60,256 | ₩59,303 | ₩59,894 | +0.45% | 13.8만 |
|---|
| 2026.07.02 | ₩59,894 | ₩60,443 | ₩59,116 | ₩59,625 | -0.45% | 31.9만 |
|---|
| 2026.07.01 | ₩59,330 | ₩60,108 | ₩58,915 | ₩59,384 | +0.09% | 34.4만 |
|---|
| 2026.06.30 | ₩56,581 | ₩58,740 | ₩56,219 | ₩58,150 | +2.77% | 21.6만 |
|---|
| 2026.06.29 | ₩56,943 | ₩56,943 | ₩55,723 | ₩55,723 | -2.14% | 12.2만 |
|---|
| 2026.06.26 | ₩56,863 | ₩57,681 | ₩56,273 | ₩56,983 | +0.21% | 33.7만 |
|---|
| 2026.06.25 | ₩55,991 | ₩56,682 | ₩55,475 | ₩56,125 | +0.24% | 44.5만 |
|---|
| 2026.06.24 | ₩57,439 | ₩57,439 | ₩56,165 | ₩56,675 | -1.33% | 38.1만 |
|---|
| 2026.06.23 | ₩59,531 | ₩59,659 | ₩58,874 | ₩59,143 | -0.65% | 22.7만 |
|---|
| 2026.06.22 | ₩58,861 | ₩59,806 | ₩58,472 | ₩59,505 | +1.09% | 42.7만 |
|---|
| 2026.06.18 | ₩58,338 | ₩58,483 | ₩57,024 | ₩58,365 | +0.05% | 35.2만 |
|---|
| 2026.06.17 | ₩59,411 | ₩60,028 | ₩58,271 | ₩58,821 | -0.99% | 58.7만 |
|---|
| 2026.06.16 | ₩60,256 | ₩61,114 | ₩59,055 | ₩59,411 | -1.40% | 75.5만 |
|---|
| 2026.06.15 | ₩60,510 | ₩61,154 | ₩60,336 | ₩60,725 | +0.35% | 66.3만 |
|---|
| 2026.06.12 | ₩61,288 | ₩62,354 | ₩61,087 | ₩61,087 | -0.33% | 33.8만 |
|---|
| 2026.06.11 | ₩63,796 | ₩63,796 | ₩60,417 | ₩61,905 | -2.96% | 67.7만 |
|---|
| 2026.06.10 | ₩62,227 | ₩63,622 | ₩62,227 | ₩63,582 | +2.18% | 16.2만 |
|---|
| 2026.06.09 | ₩63,595 | ₩63,595 | ₩62,361 | ₩62,361 | -1.94% | 30.7만 |
|---|
| 2026.06.08 | ₩62,643 | ₩63,863 | ₩62,495 | ₩63,863 | +1.95% | 21.6만 |
|---|
| 2026.06.05 | ₩63,072 | ₩63,702 | ₩62,535 | ₩62,643 | -0.68% | 22.4만 |
|---|
| 2026.06.04 | ₩61,422 | ₩63,018 | ₩61,422 | ₩62,683 | +2.05% | 37.3만 |
|---|
| 2026.06.03 | ₩61,677 | ₩62,710 | ₩61,599 | ₩61,959 | +0.46% | 83.5만 |
|---|
| 2026.06.02 | ₩61,691 | ₩62,012 | ₩61,060 | ₩61,738 | +0.08% | 74.2만 |
|---|
| 2026.06.01 | ₩62,589 | ₩63,032 | ₩61,489 | ₩61,624 | -1.54% | 78.4만 |
|---|
| 2026.05.29 | ₩61,583 | ₩62,603 | ₩61,275 | ₩62,240 | +1.07% | 24만 |
|---|
| 2026.05.28 | ₩64,581 | ₩65,495 | ₩62,147 | ₩62,589 | -3.08% | 124.5만 |
|---|
| 2026.05.27 | ₩65,191 | ₩65,714 | ₩63,823 | ₩64,198 | -1.52% | 84.5만 |
|---|
| 2026.05.26 | ₩65,835 | ₩67,270 | ₩65,017 | ₩66,143 | +0.47% | 163.5만 |
|---|
| 2026.05.22 | ₩66,988 | ₩67,632 | ₩65,996 | ₩66,599 | -0.58% | 122.9만 |
|---|
| 2026.05.21 | ₩68,396 | ₩68,396 | ₩67,055 | ₩67,256 | -1.67% | 31.2만 |
|---|
| 2026.05.20 | ₩68,718 | ₩69,684 | ₩67,726 | ₩68,088 | -0.92% | 70.7만 |
|---|
| 2026.05.19 | ₩69,093 | ₩69,804 | ₩68,738 | ₩69,496 | +0.58% | 61.8만 |
|---|
| 2026.05.18 | ₩67,726 | ₩69,093 | ₩67,068 | ₩68,986 | +1.86% | 73.8만 |
|---|
| 2026.05.15 | ₩66,371 | ₩67,699 | ₩65,908 | ₩67,484 | +1.68% | 35.4만 |
|---|
| 2026.05.14 | ₩65,017 | ₩65,124 | ₩64,306 | ₩64,856 | -0.25% | 18만 |
|---|
| 2026.05.13 | ₩64,735 | ₩65,379 | ₩64,359 | ₩65,379 | +0.99% | 18만 |
|---|
| 2026.05.12 | ₩64,319 | ₩64,641 | ₩64,172 | ₩64,641 | +0.50% | 19.5만 |
|---|
| 2026.05.11 | ₩63,193 | ₩64,024 | ₩62,844 | ₩64,024 | +1.32% | 20.3만 |
|---|
| 2026.05.08 | ₩63,179 | ₩63,568 | ₩63,166 | ₩63,367 | +0.30% | 9.2만 |
|---|
| 2026.05.07 | ₩64,145 | ₩64,286 | ₩63,595 | ₩63,836 | -0.48% | 31.7만 |
|---|
| 2026.05.06 | ₩64,024 | ₩64,138 | ₩63,052 | ₩63,662 | -0.57% | 27.1만 |
|---|
| 2026.05.05 | ₩64,721 | ₩65,070 | ₩64,614 | ₩65,017 | +0.46% | 27.5만 |
|---|
| 2026.05.04 | ₩63,085 | ₩64,721 | ₩63,033 | ₩64,507 | +2.25% | 67.3만 |
|---|
| 2026.05.01 | ₩64,212 | ₩64,212 | ₩62,562 | ₩62,763 | -2.26% | 42.1만 |
|---|
| 2026.04.30 | ₩62,656 | ₩63,903 | ₩62,656 | ₩63,877 | +1.95% | 49.4만 |
|---|
| 2026.04.29 | ₩62,093 | ₩62,965 | ₩61,755 | ₩62,898 | +1.30% | 32.7만 |
|---|
| 2026.04.28 | ₩61,771 | ₩62,053 | ₩61,261 | ₩61,449 | -0.52% | 25.1만 |
|---|
| 2026.04.27 | ₩61,248 | ₩61,738 | ₩60,437 | ₩61,516 | +0.44% | 28만 |
|---|
| 2026.04.24 | ₩60,390 | ₩60,571 | ₩59,639 | ₩60,175 | -0.36% | 19.1만 |
|---|
| 2026.04.23 | ₩59,894 | ₩60,175 | ₩59,183 | ₩59,612 | -0.47% | 52.6만 |
|---|
| 2026.04.22 | ₩59,545 | ₩60,282 | ₩59,545 | ₩60,281 | +1.24% | 17.6만 |
|---|
| 2026.04.21 | ₩59,572 | ₩60,551 | ₩59,572 | ₩60,142 | +0.96% | 39.3만 |
|---|
| 2026.04.20 | ₩59,934 | ₩61,101 | ₩59,920 | ₩60,470 | +0.90% | 27.4만 |
|---|
| 2026.04.17 | ₩59,813 | ₩60,215 | ₩59,008 | ₩59,505 | -0.52% | 159.5만 |
|---|
| 2026.04.16 | ₩58,807 | ₩59,813 | ₩58,606 | ₩59,813 | +1.71% | 62.9만 |
|---|
| 2026.04.15 | ₩59,598 | ₩59,666 | ₩58,673 | ₩59,022 | -0.97% | 168.7만 |
|---|
| 2026.04.14 | ₩60,014 | ₩60,349 | ₩58,807 | ₩58,807 | -2.01% | 31.7만 |
|---|
| 2026.04.13 | ₩60,752 | ₩60,952 | ₩59,679 | ₩59,840 | -1.50% | 106만 |
|---|
| 2026.04.10 | ₩60,805 | ₩60,805 | ₩60,430 | ₩60,658 | -0.24% | 10만 |
|---|
| 2026.04.09 | ₩60,443 | ₩61,409 | ₩59,652 | ₩60,658 | +0.36% | 116.8만 |
|---|
| 2026.04.08 | ₩60,309 | ₩61,590 | ₩59,947 | ₩60,443 | +0.22% | 238만 |
|---|
| 2026.04.07 | ₩60,738 | ₩62,455 | ₩60,738 | ₩61,637 | +1.48% | 158만 |
|---|
| 2026.04.06 | ₩60,685 | ₩61,208 | ₩60,189 | ₩60,242 | -0.73% | 78만 |
|---|
| 2026.04.02 | ₩61,556 | ₩62,562 | ₩60,349 | ₩60,349 | -1.96% | 50.9만 |
|---|
| 2026.04.01 | ₩61,771 | ₩61,999 | ₩60,537 | ₩61,020 | -1.22% | 113만 |
|---|
| 2026.03.31 | ₩63,488 | ₩64,118 | ₩61,664 | ₩61,999 | -2.34% | 77.8만 |
|---|
| 2026.03.30 | ₩64,292 | ₩64,762 | ₩63,744 | ₩64,547 | +0.40% | 69.9만 |
|---|
| 2026.03.27 | ₩66,344 | ₩66,612 | ₩65,526 | ₩66,519 | +0.26% | 48.5만 |
|---|
| 2026.03.26 | ₩63,783 | ₩65,486 | ₩63,206 | ₩65,486 | +2.67% | 45.7만 |
|---|
| 2026.03.25 | ₩62,173 | ₩63,582 | ₩61,020 | ₩62,938 | +1.23% | 121.5만 |
|---|
| 2026.03.24 | ₩64,319 | ₩64,587 | ₩63,032 | ₩63,032 | -2.00% | 140.5만 |
|---|
| 2026.03.23 | ₩63,917 | ₩64,614 | ₩62,898 | ₩63,501 | -0.65% | 57.1만 |
|---|
| 2026.03.20 | ₩60,564 | ₩65,982 | ₩60,537 | ₩65,245 | +7.73% | 125.1만 |
|---|
| 2026.03.19 | ₩61,697 | ₩61,744 | ₩59,263 | ₩60,122 | -2.55% | 167.8만 |
|---|
| 2026.03.18 | ₩61,074 | ₩61,940 | ₩60,698 | ₩61,758 | +1.12% | 74.6만 |
|---|
| 2026.03.17 | ₩61,054 | ₩61,355 | ₩60,417 | ₩61,074 | +0.03% | 40만 |
|---|
| 2026.03.16 | ₩60,698 | ₩61,235 | ₩60,296 | ₩61,208 | +0.84% | 52.6만 |
|---|
| 2026.03.13 | ₩61,168 | ₩62,683 | ₩60,309 | ₩62,455 | +2.10% | 90.1만 |
|---|
| 2026.03.12 | ₩61,583 | ₩62,160 | ₩60,645 | ₩61,731 | +0.24% | 155.4만 |
|---|
| 2026.03.11 | ₩59,598 | ₩61,731 | ₩59,598 | ₩61,489 | +3.17% | 63.2만 |
|---|
| 2026.03.10 | ₩58,177 | ₩58,646 | ₩57,278 | ₩58,298 | +0.21% | 93.8만 |
|---|
| 2026.03.09 | ₩59,598 | ₩60,349 | ₩57,793 | ₩57,922 | -2.81% | 113.7만 |
|---|
| 2026.03.06 | ₩58,016 | ₩59,008 | ₩57,956 | ₩59,008 | +1.71% | 150.8만 |
|---|
| 2026.03.05 | ₩57,842 | ₩58,137 | ₩57,238 | ₩57,439 | -0.70% | 116.8만 |
|---|
| 2026.03.04 | ₩57,198 | ₩57,480 | ₩56,159 | ₩56,702 | -0.87% | 53.9만 |
|---|
| 2026.03.03 | ₩58,579 | ₩58,579 | ₩57,010 | ₩57,788 | -1.35% | 111.3만 |
|---|
| 2026.03.02 | ₩55,776 | ₩57,050 | ₩55,669 | ₩56,608 | +1.49% | 97.7만 |
|---|
| 2026.02.27 | ₩55,736 | ₩56,313 | ₩55,589 | ₩55,709 | -0.05% | 47.3만 |
|---|
| 2026.02.26 | ₩56,326 | ₩56,661 | ₩56,031 | ₩56,112 | -0.38% | 38.7만 |
|---|
| 2026.02.25 | ₩57,037 | ₩57,037 | ₩56,152 | ₩56,661 | -0.66% | 35.5만 |
|---|
| 2026.02.24 | ₩57,158 | ₩57,319 | ₩56,715 | ₩57,144 | -0.02% | 20.5만 |
|---|
| 2026.02.23 | ₩57,480 | ₩57,868 | ₩56,742 | ₩57,533 | +0.09% | 30.2만 |
|---|
| 2026.02.20 | ₩57,372 | ₩58,874 | ₩57,372 | ₩57,936 | +0.98% | 54.9만 |
|---|
| 2026.02.19 | ₩58,338 | ₩58,338 | ₩57,681 | ₩57,976 | -0.62% | 24.6만 |
|---|
| 2026.02.18 | ₩58,003 | ₩58,244 | ₩57,439 | ₩57,868 | -0.23% | 16.1만 |
|---|
| 2026.02.17 | ₩57,949 | ₩58,539 | ₩57,573 | ₩58,043 | +0.16% | 38.3만 |
|---|
| 2026.02.13 | ₩58,526 | ₩58,767 | ₩57,976 | ₩58,003 | -0.89% | 47.8만 |
|---|
| 2026.02.12 | ₩60,685 | ₩60,698 | ₩59,022 | ₩59,424 | -2.08% | 56.1만 |
|---|
| 2026.02.11 | ₩61,020 | ₩61,556 | ₩60,564 | ₩61,047 | +0.04% | 22.9만 |
|---|
| 2026.02.10 | ₩61,208 | ₩61,315 | ₩60,417 | ₩60,846 | -0.59% | 35.3만 |
|---|
| 2026.02.09 | ₩63,112 | ₩63,293 | ₩61,959 | ₩62,831 | -0.45% | 45.2만 |
|---|
| 2026.02.06 | ₩62,468 | ₩62,951 | ₩62,240 | ₩62,455 | -0.02% | 24.1만 |
|---|
| 2026.02.05 | ₩63,863 | ₩64,064 | ₩62,670 | ₩62,804 | -1.66% | 55.2만 |
|---|
| 2026.02.04 | ₩63,608 | ₩64,064 | ₩63,072 | ₩64,011 | +0.63% | 37.4만 |
|---|
| 2026.02.03 | ₩64,373 | ₩64,748 | ₩63,556 | ₩64,105 | -0.42% | 50.5만 |
|---|
| 2026.02.02 | ₩63,273 | ₩64,024 | ₩62,509 | ₩64,024 | +1.19% | 45.6만 |
|---|
| 2026.01.30 | ₩62,656 | ₩63,662 | ₩62,321 | ₩63,662 | +1.61% | 20.9만 |
|---|
| 2026.01.29 | ₩62,522 | ₩62,844 | ₩61,543 | ₩62,468 | -0.09% | 45.8만 |
|---|
| 2026.01.28 | ₩61,825 | ₩62,348 | ₩61,530 | ₩61,691 | -0.22% | 55만 |
|---|
| 2026.01.27 | ₩60,698 | ₩61,302 | ₩60,215 | ₩61,302 | +0.99% | 87.7만 |
|---|
| 2026.01.26 | ₩61,060 | ₩61,282 | ₩60,430 | ₩61,168 | +0.18% | 38.6만 |
|---|
| 2026.01.23 | ₩62,147 | ₩62,790 | ₩61,650 | ₩61,865 | -0.45% | 44.6만 |
|---|
| 2026.01.22 | ₩62,663 | ₩63,533 | ₩62,214 | ₩62,428 | -0.37% | 42.8만 |
|---|
| 2026.01.21 | ₩64,789 | ₩65,219 | ₩63,178 | ₩63,367 | -2.19% | 57.5만 |
|---|
| 2026.01.20 | ₩65,700 | ₩66,016 | ₩64,735 | ₩65,808 | +0.16% | 89.9만 |
|---|
| 2026.01.16 | ₩61,664 | ₩62,711 | ₩61,060 | ₩62,120 | +0.74% | 72.8만 |
|---|
| 2026.01.15 | ₩61,154 | ₩62,133 | ₩61,020 | ₩61,597 | +0.72% | 61.5만 |
|---|
| 2026.01.14 | ₩62,750 | ₩62,947 | ₩61,570 | ₩61,784 | -1.54% | 34.7만 |
|---|
| 2026.01.13 | ₩62,898 | ₩63,468 | ₩62,214 | ₩62,240 | -1.04% | 57.1만 |
|---|
| 2026.01.12 | ₩62,924 | ₩63,206 | ₩62,120 | ₩63,206 | +0.45% | 50만 |
|---|
| 2026.01.09 | ₩63,662 | ₩63,662 | ₩61,650 | ₩62,026 | -2.57% | 39만 |
|---|
| 2026.01.08 | ₩63,072 | ₩63,166 | ₩62,308 | ₩62,982 | -0.14% | 31.1만 |
|---|
| 2026.01.07 | ₩62,804 | ₩63,126 | ₩61,798 | ₩62,804 | 0.00% | 50.4만 |
|---|
| 2026.01.06 | ₩64,319 | ₩64,641 | ₩63,367 | ₩63,796 | -0.81% | 79.3만 |
|---|
| 2026.01.05 | ₩65,164 | ₩65,283 | ₩63,843 | ₩64,561 | -0.93% | 53.9만 |
|---|
| 2026.01.02 | ₩64,775 | ₩66,371 | ₩64,239 | ₩65,969 | +1.84% | 53.5만 |
|---|
| 2025.12.31 | ₩63,045 | ₩64,279 | ₩62,951 | ₩64,279 | +1.96% | 72만 |
|---|
| 2025.12.30 | ₩62,978 | ₩63,401 | ₩62,334 | ₩62,696 | -0.45% | 49.2만 |
|---|
| 2025.12.29 | ₩63,045 | ₩63,434 | ₩62,308 | ₩62,308 | -1.17% | 61.9만 |
|---|
| 2025.12.26 | ₩63,126 | ₩64,098 | ₩62,055 | ₩63,313 | +0.30% | 39.4만 |
|---|
| 2025.12.24 | ₩63,595 | ₩64,224 | ₩63,032 | ₩63,059 | -0.84% | 2.7만 |
|---|
| 2025.12.23 | ₩64,789 | ₩65,231 | ₩63,713 | ₩64,158 | -0.97% | 33.2만 |
|---|
| 2025.12.22 | ₩67,726 | ₩68,959 | ₩67,726 | ₩68,007 | +0.42% | 22.4만 |
|---|
| 2025.12.19 | ₩68,034 | ₩68,208 | ₩67,424 | ₩67,605 | -0.63% | 69.7만 |
|---|
| 2025.12.18 | ₩68,262 | ₩68,262 | ₩67,203 | ₩67,873 | -0.57% | 47.9만 |
|---|
| 2025.12.17 | ₩68,182 | ₩68,570 | ₩67,203 | ₩68,329 | +0.22% | 43.7만 |
|---|
| 2025.12.16 | ₩69,281 | ₩69,536 | ₩67,726 | ₩68,101 | -1.70% | 63.4만 |
|---|
| 2025.12.15 | ₩67,994 | ₩69,026 | ₩67,967 | ₩69,026 | +1.52% | 27.5만 |
|---|
| 2025.12.12 | ₩68,410 | ₩68,904 | ₩67,645 | ₩68,745 | +0.49% | 23.5만 |
|---|
| 2025.12.11 | ₩66,411 | ₩67,404 | ₩65,640 | ₩67,404 | +1.49% | 26.5만 |
|---|
| 2025.12.10 | ₩67,618 | ₩67,793 | ₩66,519 | ₩67,310 | -0.46% | 48.6만 |
|---|
| 2025.12.09 | ₩66,948 | ₩67,913 | ₩66,941 | ₩67,658 | +1.06% | 58.2만 |
|---|
| 2025.12.08 | ₩66,961 | ₩68,302 | ₩66,881 | ₩67,927 | +1.44% | 11.5만 |
|---|
| 2025.12.05 | ₩66,344 | ₩67,256 | ₩66,250 | ₩66,961 | +0.93% | 47.1만 |
|---|
| 2025.12.04 | ₩65,352 | ₩66,063 | ₩65,325 | ₩65,808 | +0.70% | 16만 |
|---|
| 2025.12.03 | ₩64,721 | ₩65,493 | ₩64,721 | ₩64,869 | +0.23% | 40.8만 |
|---|
| 2025.12.02 | ₩65,446 | ₩66,049 | ₩65,110 | ₩65,379 | -0.10% | 21.4만 |
|---|
| 2025.12.01 | ₩64,279 | ₩65,043 | ₩64,279 | ₩64,574 | +0.46% | 34.7만 |
|---|
| 2025.11.28 | ₩62,428 | ₩63,682 | ₩62,428 | ₩62,898 | +0.75% | 14.2만 |
|---|
| 2025.11.26 | ₩63,139 | ₩63,702 | ₩62,522 | ₩62,522 | -0.98% | 19.8만 |
|---|
| 2025.11.25 | ₩62,656 | ₩63,059 | ₩61,677 | ₩62,348 | -0.49% | 42.3만 |
|---|
| 2025.11.24 | ₩64,413 | ₩64,856 | ₩63,568 | ₩63,742 | -1.04% | 71.8만 |
|---|
| 2025.11.21 | ₩64,333 | ₩65,298 | ₩64,333 | ₩65,057 | +1.13% | 36.9만 |
|---|
| 2025.11.20 | ₩64,333 | ₩64,869 | ₩63,702 | ₩64,440 | +0.17% | 42.8만 |
|---|
| 2025.11.19 | ₩64,654 | ₩65,714 | ₩64,212 | ₩64,654 | 0.00% | 40.7만 |
|---|
| 2025.11.18 | ₩64,789 | ₩65,545 | ₩64,125 | ₩65,101 | +0.48% | 36.3만 |
|---|
| 2025.11.17 | ₩64,346 | ₩65,043 | ₩63,738 | ₩65,043 | +1.08% | 9.4만 |
|---|
| 2025.11.14 | ₩62,254 | ₩64,923 | ₩62,254 | ₩64,923 | +4.29% | 35.3만 |
|---|
| 2025.11.13 | ₩61,919 | ₩62,965 | ₩61,825 | ₩62,965 | +1.69% | 49.3만 |
|---|
| 2025.11.12 | ₩61,556 | ₩62,227 | ₩61,397 | ₩62,053 | +0.81% | 29.8만 |
|---|
| 2025.11.11 | ₩61,624 | ₩62,058 | ₩61,261 | ₩61,691 | +0.11% | 10만 |
|---|
| 2025.11.10 | ₩61,905 | ₩62,629 | ₩61,583 | ₩61,624 | -0.45% | 16.1만 |
|---|
| 2025.11.07 | ₩61,986 | ₩62,670 | ₩61,342 | ₩61,945 | -0.06% | 55만 |
|---|
| 2025.11.06 | ₩61,369 | ₩62,401 | ₩61,154 | ₩61,583 | +0.35% | 19.6만 |
|---|
| 2025.11.05 | ₩61,422 | ₩62,616 | ₩61,355 | ₩62,334 | +1.48% | 12.5만 |
|---|
| 2025.11.04 | ₩61,087 | ₩61,396 | ₩60,618 | ₩61,221 | +0.22% | 26만 |
|---|
| 2025.11.03 | ₩61,905 | ₩61,905 | ₩60,846 | ₩61,127 | -1.26% | 19.3만 |
|---|
| 2025.10.31 | ₩60,658 | ₩61,288 | ₩60,376 | ₩61,074 | +0.69% | 16.1만 |
|---|
| 2025.10.30 | ₩60,095 | ₩60,832 | ₩59,505 | ₩60,470 | +0.62% | 64.9만 |
|---|
| 2025.10.29 | ₩58,955 | ₩59,692 | ₩58,807 | ₩59,505 | +0.93% | 24.7만 |
|---|
| 2025.10.28 | ₩59,303 | ₩59,719 | ₩58,539 | ₩59,478 | +0.29% | 21.8만 |
|---|
| 2025.10.27 | ₩59,679 | ₩60,645 | ₩59,008 | ₩59,639 | -0.07% | 37.4만 |
|---|
| 2025.10.24 | ₩61,181 | ₩61,624 | ₩60,189 | ₩60,805 | -0.61% | 52.6만 |
|---|
| 2025.10.23 | ₩60,859 | ₩61,342 | ₩60,242 | ₩60,899 | +0.07% | 63만 |
|---|
| 2025.10.22 | ₩60,028 | ₩60,349 | ₩59,531 | ₩60,215 | +0.31% | 22.5만 |
|---|
| 2025.10.21 | ₩60,685 | ₩60,685 | ₩59,545 | ₩59,773 | -1.50% | 56.3만 |
|---|
| 2025.10.20 | ₩61,691 | ₩61,691 | ₩60,685 | ₩61,033 | -1.07% | 21.8만 |
|---|
| 2025.10.17 | ₩61,932 | ₩62,623 | ₩61,775 | ₩62,214 | +0.45% | 46.5만 |
|---|
| 2025.10.16 | ₩63,112 | ₩63,662 | ₩61,704 | ₩62,616 | -0.79% | 31.5만 |
|---|
| 2025.10.15 | ₩62,415 | ₩63,273 | ₩61,885 | ₩62,804 | +0.62% | 58.5만 |
|---|
| 2025.10.14 | ₩62,334 | ₩63,139 | ₩61,999 | ₩61,999 | -0.54% | 41.5만 |
|---|
| 2025.10.13 | ₩62,978 | ₩64,212 | ₩62,777 | ₩62,777 | -0.32% | 27.1만 |
|---|
| 2025.10.10 | ₩64,373 | ₩64,386 | ₩62,857 | ₩63,568 | -1.25% | 39.1만 |
|---|