시장 데이터를 불러오는 중
전체 종목
Simplify Health Care ETF 과거 주가
Simplify Health Care ETF · PINK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Health Care ETF · PINK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,699 | ₩51,799 | ₩50,699 | ₩51,661 | +1.90% | 6.6만 |
| 2026.10.08 | ₩50,445 | ₩50,445 | ₩49,337 | ₩50,364 | -0.16% | 8.4만 |
| 2026.10.07 | ₩50,404 | ₩51,263 | ₩50,404 | ₩50,659 | +0.51% | 34.7만 |
| 2026.10.06 | ₩51,866 | ₩51,866 | ₩50,518 | ₩50,659 | -2.33% | 44.3만 |
| 2026.10.05 | ₩51,169 | ₩51,705 | ₩50,726 | ₩51,517 | +0.68% | 6만 |
| 2026.10.02 | ₩51,477 | ₩51,477 | ₩51,021 | ₩51,129 | -0.68% | 3.3만 |
| 2026.10.01 | ₩51,638 | ₩51,678 | ₩51,189 | ₩51,189 | -0.87% | 4.5만 |
| 2026.09.30 | ₩52,094 | ₩52,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,759 |
| -0.64% |
| 4.5만 |
| 2026.09.29 | ₩52,268 | ₩52,376 | ₩51,658 | ₩52,014 | -0.49% | 8.7만 |
|---|
| 2026.09.28 | ₩51,906 | ₩52,228 | ₩51,814 | ₩52,027 | +0.23% | 23.2만 |
|---|
| 2026.09.25 | ₩51,987 | ₩52,283 | ₩51,437 | ₩52,255 | +0.52% | 6.6만 |
|---|
| 2026.09.24 | ₩51,075 | ₩52,107 | ₩51,075 | ₩51,952 | +1.72% | 6.9만 |
|---|
| 2026.09.23 | ₩52,389 | ₩52,491 | ₩51,169 | ₩51,196 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩52,228 | ₩52,697 | ₩52,228 | ₩52,431 | +0.39% | 4.8만 |
|---|
| 2026.09.21 | ₩52,148 | ₩52,429 | ₩52,082 | ₩52,215 | +0.13% | 1.7만 |
|---|
| 2026.09.18 | ₩52,496 | ₩52,496 | ₩51,906 | ₩52,054 | -0.84% | 3만 |
|---|
| 2026.09.17 | ₩52,402 | ₩52,496 | ₩52,174 | ₩52,496 | +0.18% | 3.6만 |
|---|
| 2026.09.16 | ₩52,134 | ₩52,263 | ₩51,563 | ₩51,778 | -0.68% | 6.4만 |
|---|
| 2026.09.15 | ₩52,443 | ₩52,443 | ₩51,799 | ₩51,820 | -1.19% | 5.3만 |
|---|
| 2026.09.14 | ₩52,161 | ₩52,523 | ₩52,107 | ₩52,376 | +0.41% | 3.3만 |
|---|
| 2026.09.11 | ₩52,081 | ₩52,369 | ₩51,812 | ₩51,879 | -0.39% | 8.4만 |
|---|
| 2026.09.10 | ₩52,295 | ₩52,389 | ₩51,611 | ₩51,705 | -1.13% | 16.1만 |
|---|
| 2026.09.09 | ₩52,791 | ₩52,858 | ₩52,201 | ₩52,402 | -0.74% | 5.9만 |
|---|
| 2026.09.08 | ₩52,751 | ₩53,025 | ₩52,282 | ₩52,673 | -0.15% | 20.5만 |
|---|
| 2026.09.04 | ₩52,992 | ₩53,421 | ₩52,791 | ₩53,263 | +0.51% | 3.7만 |
|---|
| 2026.09.03 | ₩53,569 | ₩53,569 | ₩52,919 | ₩53,435 | -0.25% | 3.1만 |
|---|
| 2026.09.02 | ₩52,899 | ₩53,489 | ₩52,778 | ₩53,234 | +0.63% | 6만 |
|---|
| 2026.09.01 | ₩52,764 | ₩52,845 | ₩52,536 | ₩52,656 | -0.21% | 4.4만 |
|---|
| 2026.08.31 | ₩52,778 | ₩52,805 | ₩52,215 | ₩52,711 | -0.13% | 7.4만 |
|---|
| 2026.08.28 | ₩53,529 | ₩53,529 | ₩52,791 | ₩52,791 | -1.38% | 2.8만 |
|---|
| 2026.08.27 | ₩53,783 | ₩53,851 | ₩53,448 | ₩53,623 | -0.30% | 2.9만 |
|---|
| 2026.08.26 | ₩53,770 | ₩54,159 | ₩53,723 | ₩53,824 | +0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩53,797 | ₩53,965 | ₩53,462 | ₩53,904 | +0.20% | 2.5만 |
|---|
| 2026.08.24 | ₩54,143 | ₩54,143 | ₩53,395 | ₩53,640 | -0.93% | 7.9만 |
|---|
| 2026.08.21 | ₩53,836 | ₩54,186 | ₩53,596 | ₩53,918 | +0.15% | 13.9만 |
|---|
| 2026.08.20 | ₩53,743 | ₩54,011 | ₩53,207 | ₩53,301 | -0.82% | 5.9만 |
|---|
| 2026.08.19 | ₩53,703 | ₩54,481 | ₩53,703 | ₩54,207 | +0.94% | 3.3만 |
|---|
| 2026.08.18 | ₩52,818 | ₩53,194 | ₩52,818 | ₩52,858 | +0.08% | 9.2만 |
|---|
| 2026.08.17 | ₩52,295 | ₩52,751 | ₩52,134 | ₩52,644 | +0.67% | 6.3만 |
|---|
| 2026.08.14 | ₩53,153 | ₩53,208 | ₩52,752 | ₩53,167 | +0.03% | 5만 |
|---|
| 2026.08.13 | ₩54,011 | ₩54,105 | ₩53,334 | ₩53,392 | -1.15% | 4.2만 |
|---|
| 2026.08.12 | ₩53,891 | ₩54,139 | ₩53,623 | ₩53,699 | -0.36% | 9.1만 |
|---|
| 2026.08.11 | ₩54,213 | ₩54,461 | ₩53,777 | ₩53,944 | -0.49% | 8.6만 |
|---|
| 2026.08.10 | ₩53,730 | ₩54,239 | ₩53,730 | ₩54,184 | +0.85% | 10.9만 |
|---|
| 2026.08.07 | ₩53,126 | ₩53,810 | ₩52,684 | ₩53,797 | +1.26% | 6.5만 |
|---|
| 2026.08.06 | ₩52,671 | ₩53,086 | ₩52,671 | ₩52,990 | +0.61% | 5.7만 |
|---|
| 2026.08.05 | ₩53,341 | ₩53,569 | ₩52,939 | ₩53,207 | -0.25% | 9.4만 |
|---|
| 2026.08.04 | ₩52,925 | ₩52,992 | ₩52,476 | ₩52,992 | +0.13% | 5.8만 |
|---|
| 2026.08.03 | ₩52,469 | ₩52,831 | ₩52,299 | ₩52,617 | +0.28% | 7.7만 |
|---|
| 2026.07.31 | ₩52,530 | ₩52,530 | ₩51,665 | ₩52,188 | -0.65% | 8.8만 |
|---|
| 2026.07.30 | ₩52,831 | ₩53,073 | ₩52,323 | ₩53,019 | +0.36% | 4.6만 |
|---|
| 2026.07.29 | ₩53,100 | ₩53,515 | ₩52,825 | ₩53,019 | -0.15% | 19만 |
|---|
| 2026.07.28 | ₩52,443 | ₩53,140 | ₩52,443 | ₩53,073 | +1.20% | 5.4만 |
|---|
| 2026.07.27 | ₩52,121 | ₩52,362 | ₩51,893 | ₩52,067 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩52,054 | ₩52,376 | ₩51,651 | ₩51,772 | -0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩51,289 | ₩51,946 | ₩51,289 | ₩51,866 | +1.12% | 8.3만 |
|---|
| 2026.07.22 | ₩52,014 | ₩52,014 | ₩51,303 | ₩51,303 | -1.37% | 4.7만 |
|---|
| 2026.07.21 | ₩50,673 | ₩52,027 | ₩50,461 | ₩51,973 | +2.57% | 8.4만 |
|---|
| 2026.07.20 | ₩52,000 | ₩52,161 | ₩51,182 | ₩51,209 | -1.52% | 17.8만 |
|---|
| 2026.07.17 | ₩51,799 | ₩52,684 | ₩51,799 | ₩52,148 | +0.67% | 12.2만 |
|---|
| 2026.07.16 | ₩53,019 | ₩53,019 | ₩51,879 | ₩52,215 | -1.52% | 4.5만 |
|---|
| 2026.07.15 | ₩52,134 | ₩52,805 | ₩52,134 | ₩52,443 | +0.59% | 8.7만 |
|---|
| 2026.07.14 | ₩52,389 | ₩52,389 | ₩51,812 | ₩52,255 | -0.26% | 10.6만 |
|---|
| 2026.07.13 | ₩53,274 | ₩53,274 | ₩52,389 | ₩52,402 | -1.64% | 11.1만 |
|---|
| 2026.07.10 | ₩53,770 | ₩53,770 | ₩52,630 | ₩53,113 | -1.22% | 39.4만 |
|---|
| 2026.07.09 | ₩52,966 | ₩53,716 | ₩52,966 | ₩53,663 | +1.32% | 5.3만 |
|---|
| 2026.07.08 | ₩53,287 | ₩53,287 | ₩52,550 | ₩53,086 | -0.38% | 5.4만 |
|---|
| 2026.07.07 | ₩54,186 | ₩54,186 | ₩53,274 | ₩53,502 | -1.26% | 5.9만 |
|---|
| 2026.07.06 | ₩53,730 | ₩53,730 | ₩53,093 | ₩53,582 | -0.27% | 11.1만 |
|---|
| 2026.07.02 | ₩53,462 | ₩54,056 | ₩53,408 | ₩53,851 | +0.73% | 9.3만 |
|---|
| 2026.07.01 | ₩52,510 | ₩53,180 | ₩52,510 | ₩53,033 | +1.00% | 8.8만 |
|---|
| 2026.06.30 | ₩52,443 | ₩52,669 | ₩52,054 | ₩52,496 | +0.10% | 13.2만 |
|---|
| 2026.06.29 | ₩52,469 | ₩52,604 | ₩51,920 | ₩52,590 | +0.23% | 6만 |
|---|
| 2026.06.26 | ₩51,678 | ₩52,650 | ₩51,678 | ₩52,536 | +1.66% | 8.4만 |
|---|
| 2026.06.25 | ₩51,276 | ₩52,255 | ₩51,276 | ₩51,491 | +0.42% | 16.3만 |
|---|
| 2026.06.24 | ₩50,646 | ₩51,316 | ₩50,646 | ₩51,075 | +0.85% | 13.5만 |
|---|
| 2026.06.23 | ₩50,123 | ₩50,686 | ₩50,079 | ₩50,485 | +0.72% | 14만 |
|---|
| 2026.06.22 | ₩49,560 | ₩50,592 | ₩49,560 | ₩50,190 | +1.27% | 36.4만 |
|---|
| 2026.06.18 | ₩49,821 | ₩49,855 | ₩49,357 | ₩49,546 | -0.55% | 83.1만 |
|---|
| 2026.06.17 | ₩49,479 | ₩50,284 | ₩49,359 | ₩49,560 | +0.16% | 39.1만 |
|---|
| 2026.06.16 | ₩50,042 | ₩50,042 | ₩49,430 | ₩49,479 | -1.13% | 17.8만 |
|---|
| 2026.06.15 | ₩50,203 | ₩50,237 | ₩49,747 | ₩49,868 | -0.67% | 24.4만 |
|---|
| 2026.06.12 | ₩50,217 | ₩50,217 | ₩49,667 | ₩49,747 | -0.93% | 45.5만 |
|---|
| 2026.06.11 | ₩48,916 | ₩50,123 | ₩48,701 | ₩49,828 | +1.86% | 94.6만 |
|---|
| 2026.06.10 | ₩50,176 | ₩50,717 | ₩49,452 | ₩49,533 | -1.28% | 6.5만 |
|---|
| 2026.06.09 | ₩50,431 | ₩50,726 | ₩49,613 | ₩50,351 | -0.16% | 5.4만 |
|---|
| 2026.06.08 | ₩50,847 | ₩50,890 | ₩50,056 | ₩50,083 | -1.50% | 5.1만 |
|---|
| 2026.06.05 | ₩51,879 | ₩51,879 | ₩50,471 | ₩50,646 | -2.38% | 2.6만 |
|---|
| 2026.06.04 | ₩50,954 | ₩51,678 | ₩50,907 | ₩51,638 | +1.34% | 11만 |
|---|
| 2026.06.03 | ₩49,050 | ₩50,284 | ₩49,050 | ₩50,176 | +2.30% | 3.4만 |
|---|
| 2026.06.02 | ₩49,841 | ₩49,841 | ₩49,278 | ₩49,560 | -0.56% | 6만 |
|---|
| 2026.06.01 | ₩50,606 | ₩50,632 | ₩49,667 | ₩50,154 | -0.89% | 3.2만 |
|---|
| 2026.05.29 | ₩50,901 | ₩51,196 | ₩50,673 | ₩51,075 | +0.34% | 7.6만 |
|---|
| 2026.05.28 | ₩50,297 | ₩51,276 | ₩50,297 | ₩50,941 | +1.28% | 18.2만 |
|---|
| 2026.05.27 | ₩50,217 | ₩50,565 | ₩50,150 | ₩50,351 | +0.27% | 5.9만 |
|---|
| 2026.05.26 | ₩49,667 | ₩50,217 | ₩49,573 | ₩50,016 | +0.70% | 15.7만 |
|---|
| 2026.05.22 | ₩49,613 | ₩49,707 | ₩49,318 | ₩49,427 | -0.38% | 1.8만 |
|---|
| 2026.05.21 | ₩48,514 | ₩49,345 | ₩48,380 | ₩49,171 | +1.35% | 3.6만 |
|---|
| 2026.05.20 | ₩48,862 | ₩49,238 | ₩48,762 | ₩49,023 | +0.33% | 3.2만 |
|---|
| 2026.05.19 | ₩48,661 | ₩49,265 | ₩48,554 | ₩48,755 | +0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩48,943 | ₩49,412 | ₩48,755 | ₩48,916 | -0.05% | 2.5만 |
|---|
| 2026.05.15 | ₩49,305 | ₩49,479 | ₩48,889 | ₩49,050 | -0.52% | 1.6만 |
|---|
| 2026.05.14 | ₩49,399 | ₩50,150 | ₩49,157 | ₩49,721 | +0.65% | 5.5만 |
|---|
| 2026.05.13 | ₩48,433 | ₩49,090 | ₩48,313 | ₩49,029 | +1.23% | 2.9만 |
|---|
| 2026.05.12 | ₩48,138 | ₩48,769 | ₩48,071 | ₩48,474 | +0.70% | 5만 |
|---|
| 2026.05.11 | ₩48,219 | ₩48,752 | ₩47,998 | ₩48,031 | -0.39% | 3.2만 |
|---|
| 2026.05.08 | ₩47,991 | ₩48,246 | ₩47,387 | ₩48,219 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩48,339 | ₩48,614 | ₩47,736 | ₩47,816 | -1.08% | 27.8만 |
|---|
| 2026.05.06 | ₩46,945 | ₩47,562 | ₩46,945 | ₩47,468 | +1.11% | 8만 |
|---|
| 2026.05.05 | ₩46,932 | ₩46,932 | ₩46,234 | ₩46,690 | -0.51% | 3.7만 |
|---|
| 2026.05.04 | ₩46,663 | ₩47,066 | ₩46,502 | ₩46,771 | +0.23% | 10만 |
|---|
| 2026.05.01 | ₩46,878 | ₩46,952 | ₩46,476 | ₩46,811 | -0.14% | 9.5만 |
|---|
| 2026.04.30 | ₩46,328 | ₩46,879 | ₩45,933 | ₩46,779 | +0.97% | 8.4만 |
|---|
| 2026.04.29 | ₩45,805 | ₩45,926 | ₩45,403 | ₩45,752 | -0.12% | 6.7만 |
|---|
| 2026.04.28 | ₩46,543 | ₩46,543 | ₩46,001 | ₩46,234 | -0.66% | 49.1만 |
|---|
| 2026.04.27 | ₩46,757 | ₩46,985 | ₩46,288 | ₩46,382 | -0.80% | 28.6만 |
|---|
| 2026.04.24 | ₩46,999 | ₩47,133 | ₩46,663 | ₩46,972 | -0.06% | 61.1만 |
|---|
| 2026.04.23 | ₩47,709 | ₩47,709 | ₩46,623 | ₩47,200 | -1.07% | 4.6만 |
|---|
| 2026.04.22 | ₩47,816 | ₩48,058 | ₩47,574 | ₩47,696 | -0.25% | 3만 |
|---|
| 2026.04.21 | ₩48,380 | ₩48,380 | ₩47,374 | ₩47,374 | -2.08% | 3.8만 |
|---|
| 2026.04.20 | ₩48,326 | ₩48,406 | ₩48,125 | ₩48,219 | -0.22% | 2.9만 |
|---|
| 2026.04.17 | ₩48,044 | ₩48,608 | ₩48,044 | ₩48,460 | +0.87% | 4.2만 |
|---|
| 2026.04.16 | ₩47,763 | ₩47,770 | ₩47,280 | ₩47,495 | -0.56% | 2.1만 |
|---|
| 2026.04.15 | ₩47,884 | ₩48,018 | ₩47,548 | ₩47,843 | -0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩46,744 | ₩47,830 | ₩46,744 | ₩47,749 | +2.15% | 10.2만 |
|---|
| 2026.04.13 | ₩45,631 | ₩46,595 | ₩45,631 | ₩46,502 | +1.91% | 6.7만 |
|---|
| 2026.04.10 | ₩46,315 | ₩46,315 | ₩45,684 | ₩45,899 | -0.90% | 6.7만 |
|---|
| 2026.04.09 | ₩46,073 | ₩46,342 | ₩45,765 | ₩46,114 | +0.09% | 11.4만 |
|---|
| 2026.04.08 | ₩46,516 | ₩46,824 | ₩46,020 | ₩46,060 | -0.98% | 12.7만 |
|---|
| 2026.04.07 | ₩44,867 | ₩45,265 | ₩44,411 | ₩45,041 | +0.39% | 7.6만 |
|---|
| 2026.04.06 | ₩45,282 | ₩45,436 | ₩44,893 | ₩45,121 | -0.36% | 5.6만 |
|---|
| 2026.04.02 | ₩44,947 | ₩45,778 | ₩44,853 | ₩45,349 | +0.89% | 7만 |
|---|
| 2026.04.01 | ₩45,483 | ₩45,912 | ₩45,349 | ₩45,403 | -0.18% | 10.6만 |
|---|
| 2026.03.31 | ₩44,317 | ₩45,135 | ₩44,102 | ₩45,135 | +1.85% | 9.7만 |
|---|
| 2026.03.30 | ₩43,673 | ₩43,901 | ₩43,378 | ₩43,552 | -0.28% | 19.4만 |
|---|
| 2026.03.27 | ₩44,317 | ₩44,317 | ₩42,949 | ₩42,962 | -3.06% | 7.3만 |
|---|
| 2026.03.26 | ₩44,344 | ₩44,840 | ₩44,102 | ₩44,183 | -0.36% | 5.6만 |
|---|
| 2026.03.25 | ₩44,545 | ₩44,934 | ₩44,290 | ₩44,621 | +0.17% | 6.2만 |
|---|
| 2026.03.24 | ₩43,982 | ₩44,283 | ₩43,445 | ₩43,995 | +0.03% | 4.5만 |
|---|
| 2026.03.23 | ₩44,612 | ₩44,830 | ₩44,142 | ₩44,236 | -0.84% | 9만 |
|---|
| 2026.03.20 | ₩44,558 | ₩44,558 | ₩43,633 | ₩43,834 | -1.63% | 8.8만 |
|---|
| 2026.03.19 | ₩44,437 | ₩44,893 | ₩44,250 | ₩44,665 | +0.51% | 23만 |
|---|
| 2026.03.18 | ₩44,907 | ₩45,094 | ₩44,424 | ₩44,424 | -1.07% | 8.4만 |
|---|
| 2026.03.17 | ₩45,617 | ₩45,886 | ₩45,282 | ₩45,309 | -0.68% | 4.2만 |
|---|
| 2026.03.16 | ₩45,510 | ₩45,604 | ₩45,068 | ₩45,296 | -0.47% | 4.6만 |
|---|
| 2026.03.13 | ₩45,778 | ₩46,047 | ₩45,014 | ₩45,269 | -1.11% | 17.3만 |
|---|
| 2026.03.12 | ₩46,234 | ₩46,234 | ₩45,403 | ₩45,483 | -1.62% | 12만 |
|---|
| 2026.03.11 | ₩46,797 | ₩46,891 | ₩46,382 | ₩46,663 | -0.29% | 11.6만 |
|---|
| 2026.03.10 | ₩47,052 | ₩47,226 | ₩46,650 | ₩46,704 | -0.74% | 9.5만 |
|---|
| 2026.03.09 | ₩46,100 | ₩47,012 | ₩45,651 | ₩46,945 | +1.83% | 12.1만 |
|---|
| 2026.03.06 | ₩46,181 | ₩46,194 | ₩45,671 | ₩46,167 | -0.03% | 15.7만 |
|---|
| 2026.03.05 | ₩47,361 | ₩47,361 | ₩46,328 | ₩46,677 | -1.44% | 14.5만 |
|---|
| 2026.03.04 | ₩47,749 | ₩48,004 | ₩47,267 | ₩47,897 | +0.31% | 54.4만 |
|---|
| 2026.03.03 | ₩47,763 | ₩47,763 | ₩46,838 | ₩47,441 | -0.67% | 20.5만 |
|---|
| 2026.03.02 | ₩47,991 | ₩48,660 | ₩47,991 | ₩48,527 | +1.12% | 10.2만 |
|---|
| 2026.02.27 | ₩48,085 | ₩48,809 | ₩48,085 | ₩48,795 | +1.48% | 5.9만 |
|---|
| 2026.02.26 | ₩48,755 | ₩48,782 | ₩48,098 | ₩48,514 | -0.50% | 6.8만 |
|---|
| 2026.02.25 | ₩48,165 | ₩48,715 | ₩47,951 | ₩48,661 | +1.03% | 11.5만 |
|---|
| 2026.02.24 | ₩48,004 | ₩48,098 | ₩47,837 | ₩47,977 | -0.06% | 5만 |
|---|
| 2026.02.23 | ₩47,951 | ₩48,219 | ₩47,723 | ₩48,111 | +0.34% | 7.4만 |
|---|
| 2026.02.20 | ₩48,433 | ₩48,675 | ₩48,219 | ₩48,514 | +0.17% | 9.2만 |
|---|
| 2026.02.19 | ₩48,447 | ₩48,661 | ₩48,165 | ₩48,661 | +0.44% | 5.6만 |
|---|
| 2026.02.18 | ₩48,433 | ₩48,688 | ₩47,803 | ₩48,621 | +0.39% | 29.8만 |
|---|
| 2026.02.17 | ₩48,085 | ₩48,581 | ₩47,924 | ₩48,406 | +0.67% | 13.2만 |
|---|
| 2026.02.13 | ₩47,897 | ₩48,676 | ₩47,897 | ₩48,098 | +0.42% | 20.8만 |
|---|
| 2026.02.12 | ₩48,527 | ₩48,527 | ₩47,749 | ₩47,749 | -1.60% | 10.5만 |
|---|
| 2026.02.11 | ₩48,474 | ₩48,474 | ₩47,776 | ₩48,366 | -0.22% | 13.3만 |
|---|
| 2026.02.10 | ₩48,889 | ₩49,010 | ₩48,333 | ₩48,393 | -1.01% | 8.9만 |
|---|
| 2026.02.09 | ₩48,782 | ₩48,848 | ₩48,406 | ₩48,755 | -0.05% | 9.3만 |
|---|
| 2026.02.06 | ₩47,749 | ₩48,782 | ₩47,749 | ₩48,742 | +2.08% | 35.4만 |
|---|
| 2026.02.05 | ₩47,857 | ₩48,232 | ₩46,958 | ₩46,999 | -1.79% | 26.2만 |
|---|
| 2026.02.04 | ₩48,179 | ₩48,474 | ₩47,669 | ₩48,071 | -0.22% | 114.1만 |
|---|
| 2026.02.03 | ₩48,474 | ₩48,876 | ₩47,471 | ₩47,884 | -1.22% | 17.6만 |
|---|
| 2026.02.02 | ₩48,098 | ₩48,742 | ₩48,098 | ₩48,487 | +0.81% | 21만 |
|---|
| 2026.01.30 | ₩48,836 | ₩49,198 | ₩48,219 | ₩48,259 | -1.18% | 26.2만 |
|---|
| 2026.01.29 | ₩49,251 | ₩49,332 | ₩48,634 | ₩48,849 | -0.82% | 11.3만 |
|---|
| 2026.01.28 | ₩49,734 | ₩49,841 | ₩49,144 | ₩49,318 | -0.84% | 19.9만 |
|---|
| 2026.01.27 | ₩50,123 | ₩50,337 | ₩49,707 | ₩49,908 | -0.43% | 43만 |
|---|
| 2026.01.26 | ₩51,169 | ₩51,383 | ₩50,914 | ₩51,316 | +0.29% | 8.1만 |
|---|
| 2026.01.23 | ₩51,732 | ₩51,866 | ₩51,108 | ₩51,209 | -1.01% | 14.6만 |
|---|
| 2026.01.22 | ₩51,075 | ₩51,812 | ₩51,048 | ₩51,719 | +1.26% | 13.9만 |
|---|
| 2026.01.21 | ₩50,311 | ₩50,847 | ₩50,042 | ₩50,699 | +0.77% | 11.9만 |
|---|
| 2026.01.20 | ₩49,372 | ₩50,284 | ₩49,308 | ₩50,002 | +1.28% | 13.1만 |
|---|
| 2026.01.16 | ₩50,190 | ₩50,568 | ₩49,982 | ₩50,351 | +0.32% | 13.2만 |
|---|
| 2026.01.15 | ₩50,458 | ₩50,458 | ₩49,784 | ₩50,123 | -0.66% | 19.4만 |
|---|
| 2026.01.14 | ₩49,881 | ₩50,471 | ₩49,680 | ₩50,418 | +1.08% | 11만 |
|---|
| 2026.01.13 | ₩50,552 | ₩50,552 | ₩49,613 | ₩49,895 | -1.30% | 21.3만 |
|---|
| 2026.01.12 | ₩50,726 | ₩50,834 | ₩49,772 | ₩50,351 | -0.74% | 12.4만 |
|---|
| 2026.01.09 | ₩51,343 | ₩51,504 | ₩50,740 | ₩50,834 | -0.99% | 13.1만 |
|---|
| 2026.01.08 | ₩50,860 | ₩51,182 | ₩50,646 | ₩50,905 | +0.09% | 10.2만 |
|---|
| 2026.01.07 | ₩50,217 | ₩51,182 | ₩50,217 | ₩50,981 | +1.52% | 12.6만 |
|---|
| 2026.01.06 | ₩49,265 | ₩50,083 | ₩49,265 | ₩50,056 | +1.61% | 22.1만 |
|---|
| 2026.01.05 | ₩49,144 | ₩49,318 | ₩48,613 | ₩49,224 | +0.16% | 57.9만 |
|---|
| 2026.01.02 | ₩49,198 | ₩49,385 | ₩48,842 | ₩49,238 | +0.08% | 20.2만 |
|---|
| 2025.12.31 | ₩49,399 | ₩49,399 | ₩49,030 | ₩49,077 | -0.65% | 23.9만 |
|---|
| 2025.12.30 | ₩49,613 | ₩49,613 | ₩49,168 | ₩49,372 | -0.49% | 6.2만 |
|---|
| 2025.12.29 | ₩49,613 | ₩49,627 | ₩49,345 | ₩49,506 | -0.22% | 10.7만 |
|---|
| 2025.12.26 | ₩49,680 | ₩49,774 | ₩49,466 | ₩49,774 | +0.19% | 7.8만 |
|---|
| 2025.12.24 | ₩49,586 | ₩49,935 | ₩49,586 | ₩49,922 | +0.68% | 2.5만 |
|---|
| 2025.12.23 | ₩49,640 | ₩50,044 | ₩49,466 | ₩49,506 | -0.27% | 10.7만 |
|---|
| 2025.12.22 | ₩49,452 | ₩50,071 | ₩49,050 | ₩49,989 | +1.08% | 9.8만 |
|---|
| 2025.12.19 | ₩49,090 | ₩49,625 | ₩49,090 | ₩49,399 | +0.63% | 23.3만 |
|---|
| 2025.12.18 | ₩48,916 | ₩49,320 | ₩48,758 | ₩48,943 | +0.05% | 27만 |
|---|
| 2025.12.17 | ₩49,345 | ₩49,613 | ₩48,736 | ₩48,822 | -1.06% | 18.2만 |
|---|
| 2025.12.16 | ₩49,466 | ₩49,513 | ₩48,849 | ₩49,251 | -0.43% | 13.8만 |
|---|
| 2025.12.15 | ₩49,962 | ₩50,109 | ₩49,600 | ₩49,694 | -0.54% | 11.1만 |
|---|
| 2025.12.12 | ₩50,016 | ₩50,109 | ₩49,519 | ₩49,747 | -0.54% | 9.9만 |
|---|
| 2025.12.11 | ₩49,479 | ₩50,138 | ₩49,479 | ₩49,975 | +1.00% | 14.3만 |
|---|
| 2025.12.10 | ₩49,050 | ₩49,577 | ₩48,862 | ₩49,479 | +0.87% | 14.3만 |
|---|
| 2025.12.09 | ₩49,077 | ₩49,384 | ₩48,809 | ₩48,822 | -0.52% | 18.8만 |
|---|
| 2025.12.08 | ₩49,627 | ₩49,627 | ₩48,916 | ₩49,064 | -1.13% | 18.1만 |
|---|
| 2025.12.05 | ₩49,613 | ₩49,747 | ₩49,157 | ₩49,251 | -0.73% | 20.5만 |
|---|
| 2025.12.04 | ₩49,318 | ₩49,616 | ₩48,876 | ₩49,546 | +0.46% | 23.8만 |
|---|
| 2025.12.03 | ₩48,742 | ₩49,372 | ₩48,634 | ₩49,345 | +1.24% | 21.9만 |
|---|
| 2025.12.02 | ₩49,519 | ₩49,519 | ₩48,661 | ₩48,769 | -1.52% | 115.7만 |
|---|
| 2025.12.01 | ₩50,270 | ₩50,445 | ₩49,318 | ₩49,412 | -1.71% | 20.4만 |
|---|
| 2025.11.28 | ₩50,887 | ₩50,887 | ₩50,545 | ₩50,753 | -0.26% | 8.9만 |
|---|
| 2025.11.26 | ₩50,713 | ₩50,981 | ₩50,471 | ₩50,901 | +0.37% | 24.2만 |
|---|
| 2025.11.25 | ₩50,123 | ₩50,579 | ₩50,002 | ₩50,579 | +0.91% | 25.7만 |
|---|
| 2025.11.24 | ₩49,466 | ₩50,042 | ₩49,466 | ₩49,935 | +0.95% | 22.4만 |
|---|
| 2025.11.21 | ₩48,728 | ₩49,821 | ₩48,675 | ₩49,466 | +1.51% | 26만 |
|---|
| 2025.11.20 | ₩49,586 | ₩49,914 | ₩48,742 | ₩48,822 | -1.54% | 16.2만 |
|---|
| 2025.11.19 | ₩49,184 | ₩49,393 | ₩48,742 | ₩49,050 | -0.27% | 26.4만 |
|---|
| 2025.11.18 | ₩48,433 | ₩49,332 | ₩48,246 | ₩49,171 | +1.52% | 24.6만 |
|---|
| 2025.11.17 | ₩48,406 | ₩49,345 | ₩48,406 | ₩48,688 | +0.58% | 32.9만 |
|---|
| 2025.11.14 | ₩47,682 | ₩48,487 | ₩47,106 | ₩48,246 | +1.18% | 37.2만 |
|---|
| 2025.11.13 | ₩46,489 | ₩46,850 | ₩46,060 | ₩46,167 | -0.69% | 22.8만 |
|---|
| 2025.11.12 | ₩46,207 | ₩46,886 | ₩46,194 | ₩46,650 | +0.96% | 23.9만 |
|---|
| 2025.11.11 | ₩45,121 | ₩46,181 | ₩45,054 | ₩46,181 | +2.35% | 11.2만 |
|---|
| 2025.11.10 | ₩44,585 | ₩45,296 | ₩44,531 | ₩45,255 | +1.50% | 26.4만 |
|---|
| 2025.11.07 | ₩44,223 | ₩44,370 | ₩43,687 | ₩44,330 | +0.24% | 14.5만 |
|---|
| 2025.11.06 | ₩44,049 | ₩44,176 | ₩43,807 | ₩43,888 | -0.37% | 57.8만 |
|---|
| 2025.11.05 | ₩43,794 | ₩44,330 | ₩43,645 | ₩44,102 | +0.70% | 16만 |
|---|
| 2025.11.04 | ₩43,941 | ₩44,263 | ₩43,673 | ₩43,807 | -0.31% | 47만 |
|---|
| 2025.11.03 | ₩44,598 | ₩44,598 | ₩43,472 | ₩44,116 | -1.08% | 24.4만 |
|---|
| 2025.10.31 | ₩44,317 | ₩44,799 | ₩44,250 | ₩44,759 | +1.00% | 9.2만 |
|---|
| 2025.10.30 | ₩44,598 | ₩45,048 | ₩44,490 | ₩44,504 | -0.21% | 14.8만 |
|---|
| 2025.10.29 | ₩45,148 | ₩45,309 | ₩44,491 | ₩44,692 | -1.01% | 24.5만 |
|---|
| 2025.10.28 | ₩44,987 | ₩45,238 | ₩44,652 | ₩45,094 | +0.24% | 14.1만 |
|---|
| 2025.10.27 | ₩44,531 | ₩44,598 | ₩44,370 | ₩44,598 | +0.15% | 15.7만 |
|---|
| 2025.10.24 | ₩44,598 | ₩44,665 | ₩44,223 | ₩44,250 | -0.78% | 5.8만 |
|---|
| 2025.10.23 | ₩44,102 | ₩44,421 | ₩44,082 | ₩44,277 | +0.40% | 11.2만 |
|---|
| 2025.10.22 | ₩44,773 | ₩44,773 | ₩43,888 | ₩44,142 | -1.41% | 20.1만 |
|---|
| 2025.10.21 | ₩44,880 | ₩44,987 | ₩44,424 | ₩44,491 | -0.87% | 11.7만 |
|---|
| 2025.10.20 | ₩44,277 | ₩44,746 | ₩44,011 | ₩44,732 | +1.03% | 26.8만 |
|---|
| 2025.10.17 | ₩43,901 | ₩44,116 | ₩43,619 | ₩43,901 | 0.00% | 31.9만 |
|---|
| 2025.10.16 | ₩44,572 | ₩44,704 | ₩43,767 | ₩43,982 | -1.32% | 18.5만 |
|---|
| 2025.10.15 | ₩44,209 | ₩44,545 | ₩43,955 | ₩44,384 | +0.39% | 25만 |
|---|
| 2025.10.14 | ₩43,177 | ₩44,129 | ₩43,177 | ₩43,982 | +1.86% | 25만 |
|---|
| 2025.10.13 | ₩43,566 | ₩43,752 | ₩43,406 | ₩43,566 | 0.00% | 7.6만 |
|---|
| 2025.10.10 | ₩44,303 | ₩44,303 | ₩43,311 | ₩43,351 | -2.15% | 6.9만 |
|---|