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 | ₩84,890 | ₩85,533 | ₩82,677 | ₩82,771 | -2.50% | 75.7만 |
| 2026.10.08 | ₩88,712 | ₩88,772 | ₩84,891 | ₩85,037 | -4.14% | 61.9만 |
| 2026.10.07 | ₩90,469 | ₩91,343 | ₩88,524 | ₩88,967 | -1.66% | 41.2만 |
| 2026.10.06 | ₩90,509 | ₩90,690 | ₩89,288 | ₩90,053 | -0.50% | 29만 |
| 2026.10.05 | ₩87,773 | ₩91,193 | ₩87,604 | ₩90,281 | +2.86% | 54.2만 |
| 2026.10.02 | ₩85,359 | ₩87,304 | ₩84,554 | ₩87,304 | +2.28% | 28.1만 |
| 2026.10.01 | ₩85,802 | ₩87,035 | ₩84,340 | ₩86,191 | +0.45% | 45.6만 |
| 2026.09.30 | ₩83,106 | ₩84,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,340 |
| +1.48% |
| 25.2만 |
| 2026.09.29 | ₩80,947 | ₩83,817 | ₩80,471 | ₩83,240 | +2.83% | 26.9만 |
|---|
| 2026.09.28 | ₩79,928 | ₩81,618 | ₩79,224 | ₩81,390 | +1.83% | 24.6만 |
|---|
| 2026.09.25 | ₩76,964 | ₩79,512 | ₩76,092 | ₩78,359 | +1.81% | 42.3만 |
|---|
| 2026.09.24 | ₩74,523 | ₩77,112 | ₩73,705 | ₩77,112 | +3.47% | 24.3만 |
|---|
| 2026.09.23 | ₩71,238 | ₩74,496 | ₩71,238 | ₩73,437 | +3.09% | 19.9만 |
|---|
| 2026.09.22 | ₩70,607 | ₩71,586 | ₩70,386 | ₩71,077 | +0.66% | 13.7만 |
|---|
| 2026.09.21 | ₩71,345 | ₩71,841 | ₩70,098 | ₩71,104 | -0.34% | 16.8만 |
|---|
| 2026.09.18 | ₩70,446 | ₩71,855 | ₩70,433 | ₩71,385 | +1.33% | 19.1만 |
|---|
| 2026.09.17 | ₩69,065 | ₩70,526 | ₩68,810 | ₩70,111 | +1.51% | 50.3만 |
|---|
| 2026.09.16 | ₩71,439 | ₩71,439 | ₩69,830 | ₩70,741 | -0.98% | 16.8만 |
|---|
| 2026.09.15 | ₩70,889 | ₩71,747 | ₩70,245 | ₩71,479 | +0.83% | 19.5만 |
|---|
| 2026.09.14 | ₩70,862 | ₩71,998 | ₩69,548 | ₩69,548 | -1.85% | 15.6만 |
|---|
| 2026.09.11 | ₩70,728 | ₩71,989 | ₩70,728 | ₩71,573 | +1.19% | 7만 |
|---|
| 2026.09.10 | ₩71,010 | ₩72,310 | ₩70,299 | ₩71,747 | +1.04% | 13만 |
|---|
| 2026.09.09 | ₩68,542 | ₩70,433 | ₩68,032 | ₩69,964 | +2.07% | 9.5만 |
|---|
| 2026.09.08 | ₩68,354 | ₩69,070 | ₩68,126 | ₩68,247 | -0.16% | 4.1만 |
|---|
| 2026.09.04 | ₩69,038 | ₩69,635 | ₩68,395 | ₩68,421 | -0.89% | 7.7만 |
|---|
| 2026.09.03 | ₩69,306 | ₩70,379 | ₩68,529 | ₩69,508 | +0.29% | 8.1만 |
|---|
| 2026.09.02 | ₩69,253 | ₩70,366 | ₩68,944 | ₩69,467 | +0.31% | 15.5만 |
|---|
| 2026.09.01 | ₩69,628 | ₩69,628 | ₩67,724 | ₩69,186 | -0.64% | 24.8만 |
|---|
| 2026.08.31 | ₩68,904 | ₩70,393 | ₩68,716 | ₩68,810 | -0.14% | 8.9만 |
|---|
| 2026.08.28 | ₩67,818 | ₩68,395 | ₩66,195 | ₩67,523 | -0.44% | 13.3만 |
|---|
| 2026.08.27 | ₩68,220 | ₩68,865 | ₩67,255 | ₩67,255 | -1.42% | 23.8만 |
|---|
| 2026.08.26 | ₩67,831 | ₩69,521 | ₩67,831 | ₩68,596 | +1.13% | 22.2만 |
|---|
| 2026.08.25 | ₩68,877 | ₩69,347 | ₩67,724 | ₩67,724 | -1.67% | 10.6만 |
|---|
| 2026.08.24 | ₩70,540 | ₩70,540 | ₩69,622 | ₩69,776 | -1.08% | 25.4만 |
|---|
| 2026.08.21 | ₩70,902 | ₩71,492 | ₩70,420 | ₩71,466 | +0.79% | 21.1만 |
|---|
| 2026.08.20 | ₩70,017 | ₩72,190 | ₩69,347 | ₩70,036 | +0.03% | 34.7만 |
|---|
| 2026.08.19 | ₩69,870 | ₩70,500 | ₩68,596 | ₩68,864 | -1.44% | 31.5만 |
|---|
| 2026.08.18 | ₩72,994 | ₩73,263 | ₩71,761 | ₩72,029 | -1.32% | 28.5만 |
|---|
| 2026.08.17 | ₩70,607 | ₩72,337 | ₩70,008 | ₩72,203 | +2.26% | 22.3만 |
|---|
| 2026.08.14 | ₩69,360 | ₩70,299 | ₩68,877 | ₩69,534 | +0.25% | 19.6만 |
|---|
| 2026.08.13 | ₩68,207 | ₩69,033 | ₩67,657 | ₩68,167 | -0.06% | 20.8만 |
|---|
| 2026.08.12 | ₩69,266 | ₩69,588 | ₩68,448 | ₩68,730 | -0.77% | 30.7만 |
|---|
| 2026.08.11 | ₩69,199 | ₩69,669 | ₩68,716 | ₩69,669 | +0.68% | 12.9만 |
|---|
| 2026.08.10 | ₩67,925 | ₩69,467 | ₩67,925 | ₩69,199 | +1.88% | 19.1만 |
|---|
| 2026.08.07 | ₩67,724 | ₩68,462 | ₩67,456 | ₩67,456 | -0.40% | 10.6만 |
|---|
| 2026.08.06 | ₩66,504 | ₩68,408 | ₩66,504 | ₩68,032 | +2.30% | 16.7만 |
|---|
| 2026.08.05 | ₩68,314 | ₩68,970 | ₩66,852 | ₩66,986 | -1.94% | 20.9만 |
|---|
| 2026.08.04 | ₩69,950 | ₩70,339 | ₩68,944 | ₩68,944 | -1.44% | 23.8만 |
|---|
| 2026.08.03 | ₩69,253 | ₩70,969 | ₩69,038 | ₩70,366 | +1.61% | 49.2만 |
|---|
| 2026.07.31 | ₩68,140 | ₩71,010 | ₩68,140 | ₩70,044 | +2.79% | 26.8만 |
|---|
| 2026.07.30 | ₩67,496 | ₩67,965 | ₩66,913 | ₩67,965 | +0.70% | 36.7만 |
|---|
| 2026.07.29 | ₩63,366 | ₩67,054 | ₩63,366 | ₩66,423 | +4.83% | 9.5만 |
|---|
| 2026.07.28 | ₩63,526 | ₩64,251 | ₩63,030 | ₩63,191 | -0.53% | 10.5만 |
|---|
| 2026.07.27 | ₩64,412 | ₩64,841 | ₩64,170 | ₩64,184 | -0.35% | 9.8만 |
|---|
| 2026.07.24 | ₩65,498 | ₩65,712 | ₩64,412 | ₩65,712 | +0.33% | 6.9만 |
|---|
| 2026.07.23 | ₩65,525 | ₩65,552 | ₩64,841 | ₩65,498 | -0.04% | 9.4만 |
|---|
| 2026.07.22 | ₩64,251 | ₩64,693 | ₩63,647 | ₩64,693 | +0.69% | 8.2만 |
|---|
| 2026.07.21 | ₩63,634 | ₩64,184 | ₩63,567 | ₩64,143 | +0.80% | 3.8만 |
|---|
| 2026.07.20 | ₩62,695 | ₩63,768 | ₩62,554 | ₩63,486 | +1.26% | 4.7만 |
|---|
| 2026.07.17 | ₩62,306 | ₩62,916 | ₩61,783 | ₩62,628 | +0.52% | 6.2만 |
|---|
| 2026.07.16 | ₩63,392 | ₩63,835 | ₩63,117 | ₩63,392 | 0.00% | 6.4만 |
|---|
| 2026.07.15 | ₩63,057 | ₩63,258 | ₩62,682 | ₩62,923 | -0.21% | 11.7만 |
|---|
| 2026.07.14 | ₩63,191 | ₩63,272 | ₩62,507 | ₩62,682 | -0.81% | 6.7만 |
|---|
| 2026.07.13 | ₩63,003 | ₩63,193 | ₩62,498 | ₩62,829 | -0.28% | 8.4만 |
|---|
| 2026.07.10 | ₩62,078 | ₩63,030 | ₩61,622 | ₩62,534 | +0.73% | 7만 |
|---|
| 2026.07.09 | ₩62,199 | ₩62,548 | ₩61,770 | ₩62,400 | +0.32% | 3.4만 |
|---|
| 2026.07.08 | ₩62,561 | ₩63,164 | ₩62,172 | ₩62,561 | 0.00% | 9.8만 |
|---|
| 2026.07.07 | ₩60,120 | ₩62,306 | ₩60,120 | ₩62,306 | +3.64% | 14.7만 |
|---|
| 2026.07.06 | ₩59,624 | ₩60,254 | ₩59,302 | ₩59,892 | +0.45% | 13.8만 |
|---|
| 2026.07.02 | ₩59,892 | ₩60,442 | ₩59,114 | ₩59,624 | -0.45% | 31.9만 |
|---|
| 2026.07.01 | ₩59,329 | ₩60,107 | ₩58,913 | ₩59,383 | +0.09% | 34.4만 |
|---|
| 2026.06.30 | ₩56,580 | ₩58,739 | ₩56,218 | ₩58,149 | +2.77% | 21.6만 |
|---|
| 2026.06.29 | ₩56,942 | ₩56,942 | ₩55,721 | ₩55,721 | -2.14% | 12.2만 |
|---|
| 2026.06.26 | ₩56,861 | ₩57,679 | ₩56,271 | ₩56,982 | +0.21% | 33.7만 |
|---|
| 2026.06.25 | ₩55,990 | ₩56,680 | ₩55,473 | ₩56,124 | +0.24% | 44.5만 |
|---|
| 2026.06.24 | ₩57,438 | ₩57,438 | ₩56,164 | ₩56,674 | -1.33% | 38.1만 |
|---|
| 2026.06.23 | ₩59,530 | ₩59,657 | ₩58,873 | ₩59,141 | -0.65% | 22.7만 |
|---|
| 2026.06.22 | ₩58,860 | ₩59,805 | ₩58,471 | ₩59,503 | +1.09% | 42.7만 |
|---|
| 2026.06.18 | ₩58,337 | ₩58,481 | ₩57,022 | ₩58,363 | +0.05% | 35.2만 |
|---|
| 2026.06.17 | ₩59,409 | ₩60,026 | ₩58,269 | ₩58,819 | -0.99% | 58.7만 |
|---|
| 2026.06.16 | ₩60,254 | ₩61,113 | ₩59,054 | ₩59,409 | -1.40% | 75.5만 |
|---|
| 2026.06.15 | ₩60,509 | ₩61,153 | ₩60,335 | ₩60,724 | +0.35% | 66.3만 |
|---|
| 2026.06.12 | ₩61,287 | ₩62,353 | ₩61,086 | ₩61,086 | -0.33% | 33.8만 |
|---|
| 2026.06.11 | ₩63,795 | ₩63,795 | ₩60,415 | ₩61,904 | -2.96% | 67.7만 |
|---|
| 2026.06.10 | ₩62,226 | ₩63,620 | ₩62,226 | ₩63,580 | +2.18% | 16.2만 |
|---|
| 2026.06.09 | ₩63,594 | ₩63,594 | ₩62,360 | ₩62,360 | -1.94% | 30.7만 |
|---|
| 2026.06.08 | ₩62,641 | ₩63,862 | ₩62,494 | ₩63,862 | +1.95% | 21.6만 |
|---|
| 2026.06.05 | ₩63,071 | ₩63,701 | ₩62,534 | ₩62,641 | -0.68% | 22.4만 |
|---|
| 2026.06.04 | ₩61,421 | ₩63,017 | ₩61,421 | ₩62,682 | +2.05% | 37.3만 |
|---|
| 2026.06.03 | ₩61,676 | ₩62,708 | ₩61,598 | ₩61,957 | +0.46% | 83.5만 |
|---|
| 2026.06.02 | ₩61,689 | ₩62,011 | ₩61,059 | ₩61,736 | +0.08% | 74.2만 |
|---|
| 2026.06.01 | ₩62,588 | ₩63,030 | ₩61,488 | ₩61,622 | -1.54% | 78.4만 |
|---|
| 2026.05.29 | ₩61,582 | ₩62,601 | ₩61,273 | ₩62,239 | +1.07% | 24만 |
|---|
| 2026.05.28 | ₩64,579 | ₩65,494 | ₩62,145 | ₩62,588 | -3.08% | 124.5만 |
|---|
| 2026.05.27 | ₩65,189 | ₩65,712 | ₩63,822 | ₩64,197 | -1.52% | 84.5만 |
|---|
| 2026.05.26 | ₩65,833 | ₩67,268 | ₩65,015 | ₩66,142 | +0.47% | 163.5만 |
|---|
| 2026.05.22 | ₩66,986 | ₩67,630 | ₩65,994 | ₩66,598 | -0.58% | 122.9만 |
|---|
| 2026.05.21 | ₩68,395 | ₩68,395 | ₩67,054 | ₩67,255 | -1.67% | 31.2만 |
|---|
| 2026.05.20 | ₩68,716 | ₩69,682 | ₩67,724 | ₩68,086 | -0.92% | 70.7만 |
|---|
| 2026.05.19 | ₩69,092 | ₩69,803 | ₩68,737 | ₩69,494 | +0.58% | 61.8만 |
|---|
| 2026.05.18 | ₩67,724 | ₩69,092 | ₩67,067 | ₩68,985 | +1.86% | 73.8만 |
|---|
| 2026.05.15 | ₩66,370 | ₩67,697 | ₩65,907 | ₩67,483 | +1.68% | 35.4만 |
|---|
| 2026.05.14 | ₩65,015 | ₩65,122 | ₩64,304 | ₩64,854 | -0.25% | 18만 |
|---|
| 2026.05.13 | ₩64,733 | ₩65,377 | ₩64,358 | ₩65,377 | +0.99% | 18만 |
|---|
| 2026.05.12 | ₩64,318 | ₩64,640 | ₩64,170 | ₩64,640 | +0.50% | 19.5만 |
|---|
| 2026.05.11 | ₩63,191 | ₩64,023 | ₩62,843 | ₩64,023 | +1.32% | 20.3만 |
|---|
| 2026.05.08 | ₩63,178 | ₩63,567 | ₩63,164 | ₩63,366 | +0.30% | 9.2만 |
|---|
| 2026.05.07 | ₩64,143 | ₩64,284 | ₩63,594 | ₩63,835 | -0.48% | 31.7만 |
|---|
| 2026.05.06 | ₩64,023 | ₩64,137 | ₩63,050 | ₩63,661 | -0.57% | 27.1만 |
|---|
| 2026.05.05 | ₩64,720 | ₩65,069 | ₩64,613 | ₩65,015 | +0.46% | 27.5만 |
|---|
| 2026.05.04 | ₩63,084 | ₩64,720 | ₩63,032 | ₩64,505 | +2.25% | 67.3만 |
|---|
| 2026.05.01 | ₩64,210 | ₩64,210 | ₩62,561 | ₩62,762 | -2.26% | 42.1만 |
|---|
| 2026.04.30 | ₩62,655 | ₩63,902 | ₩62,655 | ₩63,875 | +1.95% | 49.4만 |
|---|
| 2026.04.29 | ₩62,092 | ₩62,963 | ₩61,754 | ₩62,896 | +1.30% | 32.7만 |
|---|
| 2026.04.28 | ₩61,770 | ₩62,051 | ₩61,260 | ₩61,448 | -0.52% | 25.1만 |
|---|
| 2026.04.27 | ₩61,247 | ₩61,736 | ₩60,435 | ₩61,515 | +0.44% | 28만 |
|---|
| 2026.04.24 | ₩60,388 | ₩60,569 | ₩59,637 | ₩60,174 | -0.36% | 19.1만 |
|---|
| 2026.04.23 | ₩59,892 | ₩60,174 | ₩59,181 | ₩59,611 | -0.47% | 52.6만 |
|---|
| 2026.04.22 | ₩59,544 | ₩60,281 | ₩59,544 | ₩60,280 | +1.24% | 17.6만 |
|---|
| 2026.04.21 | ₩59,570 | ₩60,549 | ₩59,570 | ₩60,140 | +0.96% | 39.3만 |
|---|
| 2026.04.20 | ₩59,932 | ₩61,099 | ₩59,919 | ₩60,469 | +0.90% | 27.4만 |
|---|
| 2026.04.17 | ₩59,812 | ₩60,214 | ₩59,007 | ₩59,503 | -0.52% | 159.5만 |
|---|
| 2026.04.16 | ₩58,806 | ₩59,812 | ₩58,605 | ₩59,812 | +1.71% | 62.9만 |
|---|
| 2026.04.15 | ₩59,597 | ₩59,664 | ₩58,672 | ₩59,020 | -0.97% | 168.7만 |
|---|
| 2026.04.14 | ₩60,013 | ₩60,348 | ₩58,806 | ₩58,806 | -2.01% | 31.7만 |
|---|
| 2026.04.13 | ₩60,750 | ₩60,950 | ₩59,678 | ₩59,839 | -1.50% | 106만 |
|---|
| 2026.04.10 | ₩60,804 | ₩60,804 | ₩60,429 | ₩60,657 | -0.24% | 10만 |
|---|
| 2026.04.09 | ₩60,442 | ₩61,408 | ₩59,651 | ₩60,657 | +0.36% | 116.8만 |
|---|
| 2026.04.08 | ₩60,308 | ₩61,589 | ₩59,946 | ₩60,442 | +0.22% | 238만 |
|---|
| 2026.04.07 | ₩60,737 | ₩62,454 | ₩60,737 | ₩61,636 | +1.48% | 158만 |
|---|
| 2026.04.06 | ₩60,683 | ₩61,206 | ₩60,187 | ₩60,241 | -0.73% | 78만 |
|---|
| 2026.04.02 | ₩61,555 | ₩62,561 | ₩60,348 | ₩60,348 | -1.96% | 50.9만 |
|---|
| 2026.04.01 | ₩61,770 | ₩61,998 | ₩60,536 | ₩61,019 | -1.22% | 113만 |
|---|
| 2026.03.31 | ₩63,486 | ₩64,117 | ₩61,662 | ₩61,998 | -2.34% | 77.8만 |
|---|
| 2026.03.30 | ₩64,291 | ₩64,760 | ₩63,742 | ₩64,546 | +0.40% | 69.9만 |
|---|
| 2026.03.27 | ₩66,343 | ₩66,611 | ₩65,525 | ₩66,517 | +0.26% | 48.5만 |
|---|
| 2026.03.26 | ₩63,781 | ₩65,484 | ₩63,205 | ₩65,484 | +2.67% | 45.7만 |
|---|
| 2026.03.25 | ₩62,172 | ₩63,580 | ₩61,019 | ₩62,936 | +1.23% | 121.5만 |
|---|
| 2026.03.24 | ₩64,318 | ₩64,586 | ₩63,030 | ₩63,030 | -2.00% | 140.5만 |
|---|
| 2026.03.23 | ₩63,915 | ₩64,613 | ₩62,896 | ₩63,500 | -0.65% | 57.1만 |
|---|
| 2026.03.20 | ₩60,563 | ₩65,981 | ₩60,536 | ₩65,243 | +7.73% | 125.1만 |
|---|
| 2026.03.19 | ₩61,696 | ₩61,743 | ₩59,262 | ₩60,120 | -2.55% | 167.8만 |
|---|
| 2026.03.18 | ₩61,072 | ₩61,939 | ₩60,697 | ₩61,756 | +1.12% | 74.6만 |
|---|
| 2026.03.17 | ₩61,052 | ₩61,354 | ₩60,415 | ₩61,072 | +0.03% | 40만 |
|---|
| 2026.03.16 | ₩60,697 | ₩61,233 | ₩60,295 | ₩61,206 | +0.84% | 52.6만 |
|---|
| 2026.03.13 | ₩61,166 | ₩62,682 | ₩60,308 | ₩62,454 | +2.10% | 90.1만 |
|---|
| 2026.03.12 | ₩61,582 | ₩62,159 | ₩60,643 | ₩61,729 | +0.24% | 155.4만 |
|---|
| 2026.03.11 | ₩59,597 | ₩61,729 | ₩59,597 | ₩61,488 | +3.17% | 63.2만 |
|---|
| 2026.03.10 | ₩58,176 | ₩58,645 | ₩57,277 | ₩58,296 | +0.21% | 93.8만 |
|---|
| 2026.03.09 | ₩59,597 | ₩60,348 | ₩57,792 | ₩57,921 | -2.81% | 113.7만 |
|---|
| 2026.03.06 | ₩58,015 | ₩59,007 | ₩57,954 | ₩59,007 | +1.71% | 150.8만 |
|---|
| 2026.03.05 | ₩57,840 | ₩58,135 | ₩57,237 | ₩57,438 | -0.70% | 116.8만 |
|---|
| 2026.03.04 | ₩57,197 | ₩57,478 | ₩56,157 | ₩56,700 | -0.87% | 53.9만 |
|---|
| 2026.03.03 | ₩58,578 | ₩58,578 | ₩57,009 | ₩57,787 | -1.35% | 111.3만 |
|---|
| 2026.03.02 | ₩55,775 | ₩57,049 | ₩55,668 | ₩56,607 | +1.49% | 97.7만 |
|---|
| 2026.02.27 | ₩55,735 | ₩56,312 | ₩55,587 | ₩55,708 | -0.05% | 47.3만 |
|---|
| 2026.02.26 | ₩56,325 | ₩56,660 | ₩56,030 | ₩56,110 | -0.38% | 38.7만 |
|---|
| 2026.02.25 | ₩57,036 | ₩57,036 | ₩56,151 | ₩56,660 | -0.66% | 35.5만 |
|---|
| 2026.02.24 | ₩57,156 | ₩57,317 | ₩56,714 | ₩57,143 | -0.02% | 20.5만 |
|---|
| 2026.02.23 | ₩57,478 | ₩57,867 | ₩56,741 | ₩57,532 | +0.09% | 30.2만 |
|---|
| 2026.02.20 | ₩57,371 | ₩58,873 | ₩57,371 | ₩57,934 | +0.98% | 54.9만 |
|---|
| 2026.02.19 | ₩58,337 | ₩58,337 | ₩57,679 | ₩57,974 | -0.62% | 24.6만 |
|---|
| 2026.02.18 | ₩58,001 | ₩58,243 | ₩57,438 | ₩57,867 | -0.23% | 16.1만 |
|---|
| 2026.02.17 | ₩57,948 | ₩58,538 | ₩57,572 | ₩58,042 | +0.16% | 38.3만 |
|---|
| 2026.02.13 | ₩58,524 | ₩58,766 | ₩57,974 | ₩58,001 | -0.89% | 47.8만 |
|---|
| 2026.02.12 | ₩60,683 | ₩60,697 | ₩59,020 | ₩59,423 | -2.08% | 56.1만 |
|---|
| 2026.02.11 | ₩61,019 | ₩61,555 | ₩60,563 | ₩61,046 | +0.04% | 22.9만 |
|---|
| 2026.02.10 | ₩61,206 | ₩61,314 | ₩60,415 | ₩60,844 | -0.59% | 35.3만 |
|---|
| 2026.02.09 | ₩63,111 | ₩63,292 | ₩61,957 | ₩62,829 | -0.45% | 45.2만 |
|---|
| 2026.02.06 | ₩62,467 | ₩62,950 | ₩62,239 | ₩62,454 | -0.02% | 24.1만 |
|---|
| 2026.02.05 | ₩63,862 | ₩64,063 | ₩62,668 | ₩62,802 | -1.66% | 55.2만 |
|---|
| 2026.02.04 | ₩63,607 | ₩64,063 | ₩63,071 | ₩64,009 | +0.63% | 37.4만 |
|---|
| 2026.02.03 | ₩64,371 | ₩64,747 | ₩63,555 | ₩64,103 | -0.42% | 50.5만 |
|---|
| 2026.02.02 | ₩63,272 | ₩64,023 | ₩62,507 | ₩64,023 | +1.19% | 45.6만 |
|---|
| 2026.01.30 | ₩62,655 | ₩63,661 | ₩62,320 | ₩63,661 | +1.61% | 20.9만 |
|---|
| 2026.01.29 | ₩62,521 | ₩62,843 | ₩61,542 | ₩62,467 | -0.09% | 45.8만 |
|---|
| 2026.01.28 | ₩61,823 | ₩62,346 | ₩61,528 | ₩61,689 | -0.22% | 55만 |
|---|
| 2026.01.27 | ₩60,697 | ₩61,300 | ₩60,214 | ₩61,300 | +0.99% | 87.7만 |
|---|
| 2026.01.26 | ₩61,059 | ₩61,280 | ₩60,429 | ₩61,166 | +0.18% | 38.6만 |
|---|
| 2026.01.23 | ₩62,145 | ₩62,789 | ₩61,649 | ₩61,864 | -0.45% | 44.6만 |
|---|
| 2026.01.22 | ₩62,661 | ₩63,532 | ₩62,212 | ₩62,427 | -0.37% | 42.8만 |
|---|
| 2026.01.21 | ₩64,787 | ₩65,218 | ₩63,176 | ₩63,366 | -2.19% | 57.5만 |
|---|
| 2026.01.20 | ₩65,699 | ₩66,014 | ₩64,733 | ₩65,806 | +0.16% | 89.9만 |
|---|
| 2026.01.16 | ₩61,662 | ₩62,710 | ₩61,059 | ₩62,118 | +0.74% | 72.8만 |
|---|
| 2026.01.15 | ₩61,153 | ₩62,132 | ₩61,019 | ₩61,595 | +0.72% | 61.5만 |
|---|
| 2026.01.14 | ₩62,749 | ₩62,946 | ₩61,569 | ₩61,783 | -1.54% | 34.7만 |
|---|
| 2026.01.13 | ₩62,896 | ₩63,466 | ₩62,212 | ₩62,239 | -1.04% | 57.1만 |
|---|
| 2026.01.12 | ₩62,923 | ₩63,205 | ₩62,118 | ₩63,205 | +0.45% | 50만 |
|---|
| 2026.01.09 | ₩63,661 | ₩63,661 | ₩61,649 | ₩62,024 | -2.57% | 39만 |
|---|
| 2026.01.08 | ₩63,071 | ₩63,164 | ₩62,306 | ₩62,981 | -0.14% | 31.1만 |
|---|
| 2026.01.07 | ₩62,802 | ₩63,124 | ₩61,797 | ₩62,802 | 0.00% | 50.4만 |
|---|
| 2026.01.06 | ₩64,318 | ₩64,640 | ₩63,366 | ₩63,795 | -0.81% | 79.3만 |
|---|
| 2026.01.05 | ₩65,163 | ₩65,282 | ₩63,842 | ₩64,559 | -0.93% | 53.9만 |
|---|
| 2026.01.02 | ₩64,774 | ₩66,370 | ₩64,237 | ₩65,967 | +1.84% | 53.5만 |
|---|
| 2025.12.31 | ₩63,044 | ₩64,277 | ₩62,950 | ₩64,277 | +1.96% | 72만 |
|---|
| 2025.12.30 | ₩62,977 | ₩63,399 | ₩62,333 | ₩62,695 | -0.45% | 49.2만 |
|---|
| 2025.12.29 | ₩63,044 | ₩63,433 | ₩62,306 | ₩62,306 | -1.17% | 61.9만 |
|---|
| 2025.12.26 | ₩63,124 | ₩64,096 | ₩62,054 | ₩63,312 | +0.30% | 39.4만 |
|---|
| 2025.12.24 | ₩63,594 | ₩64,223 | ₩63,030 | ₩63,057 | -0.84% | 2.7만 |
|---|
| 2025.12.23 | ₩64,787 | ₩65,230 | ₩63,712 | ₩64,157 | -0.97% | 33.2만 |
|---|
| 2025.12.22 | ₩67,724 | ₩68,958 | ₩67,724 | ₩68,006 | +0.42% | 22.4만 |
|---|
| 2025.12.19 | ₩68,032 | ₩68,207 | ₩67,422 | ₩67,603 | -0.63% | 69.7만 |
|---|
| 2025.12.18 | ₩68,260 | ₩68,260 | ₩67,201 | ₩67,872 | -0.57% | 47.9만 |
|---|
| 2025.12.17 | ₩68,180 | ₩68,569 | ₩67,201 | ₩68,328 | +0.22% | 43.7만 |
|---|
| 2025.12.16 | ₩69,280 | ₩69,534 | ₩67,724 | ₩68,100 | -1.70% | 63.4만 |
|---|
| 2025.12.15 | ₩67,992 | ₩69,025 | ₩67,965 | ₩69,025 | +1.52% | 27.5만 |
|---|
| 2025.12.12 | ₩68,408 | ₩68,903 | ₩67,644 | ₩68,743 | +0.49% | 23.5만 |
|---|
| 2025.12.11 | ₩66,410 | ₩67,402 | ₩65,639 | ₩67,402 | +1.49% | 26.5만 |
|---|
| 2025.12.10 | ₩67,617 | ₩67,791 | ₩66,517 | ₩67,308 | -0.46% | 48.6만 |
|---|
| 2025.12.09 | ₩66,946 | ₩67,912 | ₩66,940 | ₩67,657 | +1.06% | 58.2만 |
|---|
| 2025.12.08 | ₩66,960 | ₩68,301 | ₩66,879 | ₩67,925 | +1.44% | 11.5만 |
|---|
| 2025.12.05 | ₩66,343 | ₩67,255 | ₩66,249 | ₩66,960 | +0.93% | 47.1만 |
|---|
| 2025.12.04 | ₩65,350 | ₩66,061 | ₩65,324 | ₩65,806 | +0.70% | 16만 |
|---|
| 2025.12.03 | ₩64,720 | ₩65,491 | ₩64,720 | ₩64,868 | +0.23% | 40.8만 |
|---|
| 2025.12.02 | ₩65,444 | ₩66,048 | ₩65,109 | ₩65,377 | -0.10% | 21.4만 |
|---|
| 2025.12.01 | ₩64,277 | ₩65,042 | ₩64,277 | ₩64,573 | +0.46% | 34.7만 |
|---|
| 2025.11.28 | ₩62,427 | ₩63,681 | ₩62,427 | ₩62,896 | +0.75% | 14.2만 |
|---|
| 2025.11.26 | ₩63,138 | ₩63,701 | ₩62,521 | ₩62,521 | -0.98% | 19.8만 |
|---|
| 2025.11.25 | ₩62,655 | ₩63,057 | ₩61,676 | ₩62,346 | -0.49% | 42.3만 |
|---|
| 2025.11.24 | ₩64,412 | ₩64,854 | ₩63,567 | ₩63,741 | -1.04% | 71.8만 |
|---|
| 2025.11.21 | ₩64,331 | ₩65,297 | ₩64,331 | ₩65,055 | +1.13% | 36.9만 |
|---|
| 2025.11.20 | ₩64,331 | ₩64,868 | ₩63,701 | ₩64,438 | +0.17% | 42.8만 |
|---|
| 2025.11.19 | ₩64,653 | ₩65,712 | ₩64,210 | ₩64,653 | 0.00% | 40.7만 |
|---|
| 2025.11.18 | ₩64,787 | ₩65,543 | ₩64,123 | ₩65,100 | +0.48% | 36.3만 |
|---|
| 2025.11.17 | ₩64,345 | ₩65,042 | ₩63,737 | ₩65,042 | +1.08% | 9.4만 |
|---|
| 2025.11.14 | ₩62,252 | ₩64,921 | ₩62,252 | ₩64,921 | +4.29% | 35.3만 |
|---|
| 2025.11.13 | ₩61,917 | ₩62,963 | ₩61,823 | ₩62,963 | +1.69% | 49.3만 |
|---|
| 2025.11.12 | ₩61,555 | ₩62,226 | ₩61,396 | ₩62,051 | +0.81% | 29.8만 |
|---|
| 2025.11.11 | ₩61,622 | ₩62,057 | ₩61,260 | ₩61,689 | +0.11% | 10만 |
|---|
| 2025.11.10 | ₩61,904 | ₩62,628 | ₩61,582 | ₩61,622 | -0.45% | 16.1만 |
|---|
| 2025.11.07 | ₩61,984 | ₩62,668 | ₩61,341 | ₩61,944 | -0.06% | 55만 |
|---|
| 2025.11.06 | ₩61,367 | ₩62,400 | ₩61,153 | ₩61,582 | +0.35% | 19.6만 |
|---|
| 2025.11.05 | ₩61,421 | ₩62,615 | ₩61,354 | ₩62,333 | +1.48% | 12.5만 |
|---|
| 2025.11.04 | ₩61,086 | ₩61,394 | ₩60,616 | ₩61,220 | +0.22% | 26만 |
|---|
| 2025.11.03 | ₩61,904 | ₩61,904 | ₩60,844 | ₩61,126 | -1.26% | 19.3만 |
|---|
| 2025.10.31 | ₩60,657 | ₩61,287 | ₩60,375 | ₩61,072 | +0.69% | 16.1만 |
|---|
| 2025.10.30 | ₩60,093 | ₩60,831 | ₩59,503 | ₩60,469 | +0.62% | 64.9만 |
|---|
| 2025.10.29 | ₩58,953 | ₩59,691 | ₩58,806 | ₩59,503 | +0.93% | 24.7만 |
|---|
| 2025.10.28 | ₩59,302 | ₩59,718 | ₩58,538 | ₩59,476 | +0.29% | 21.8만 |
|---|
| 2025.10.27 | ₩59,678 | ₩60,643 | ₩59,007 | ₩59,637 | -0.07% | 37.4만 |
|---|
| 2025.10.24 | ₩61,180 | ₩61,622 | ₩60,187 | ₩60,804 | -0.61% | 52.6만 |
|---|
| 2025.10.23 | ₩60,858 | ₩61,341 | ₩60,241 | ₩60,898 | +0.07% | 63만 |
|---|
| 2025.10.22 | ₩60,026 | ₩60,348 | ₩59,530 | ₩60,214 | +0.31% | 22.5만 |
|---|
| 2025.10.21 | ₩60,683 | ₩60,683 | ₩59,544 | ₩59,771 | -1.50% | 56.3만 |
|---|
| 2025.10.20 | ₩61,689 | ₩61,689 | ₩60,683 | ₩61,032 | -1.07% | 21.8만 |
|---|
| 2025.10.17 | ₩61,931 | ₩62,621 | ₩61,774 | ₩62,212 | +0.45% | 46.5만 |
|---|
| 2025.10.16 | ₩63,111 | ₩63,661 | ₩61,703 | ₩62,615 | -0.79% | 31.5만 |
|---|
| 2025.10.15 | ₩62,413 | ₩63,272 | ₩61,884 | ₩62,802 | +0.62% | 58.5만 |
|---|
| 2025.10.14 | ₩62,333 | ₩63,138 | ₩61,998 | ₩61,998 | -0.54% | 41.5만 |
|---|
| 2025.10.13 | ₩62,977 | ₩64,210 | ₩62,775 | ₩62,775 | -0.32% | 27.1만 |
|---|
| 2025.10.10 | ₩64,371 | ₩64,385 | ₩62,856 | ₩63,567 | -1.25% | 39.1만 |
|---|