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 | ₩50,510 | ₩51,605 | ₩50,510 | ₩51,467 | +1.90% | 6.6만 |
| 2026.10.08 | ₩50,256 | ₩50,256 | ₩49,152 | ₩50,176 | -0.16% | 8.4만 |
| 2026.10.07 | ₩50,216 | ₩51,071 | ₩50,216 | ₩50,470 | +0.51% | 34.7만 |
| 2026.10.06 | ₩51,672 | ₩51,672 | ₩50,329 | ₩50,470 | -2.33% | 44.3만 |
| 2026.10.05 | ₩50,977 | ₩51,512 | ₩50,536 | ₩51,325 | +0.68% | 6만 |
| 2026.10.02 | ₩51,284 | ₩51,284 | ₩50,830 | ₩50,937 | -0.68% | 3.3만 |
| 2026.10.01 | ₩51,445 | ₩51,485 | ₩50,997 | ₩50,997 | -0.87% | 4.5만 |
| 2026.09.30 | ₩51,899 | ₩52,193 | ₩51,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,565 |
| -0.64% |
| 4.5만 |
| 2026.09.29 | ₩52,073 | ₩52,179 | ₩51,465 | ₩51,819 | -0.49% | 8.7만 |
|---|
| 2026.09.28 | ₩51,712 | ₩52,033 | ₩51,620 | ₩51,832 | +0.23% | 23.2만 |
|---|
| 2026.09.25 | ₩51,792 | ₩52,087 | ₩51,244 | ₩52,059 | +0.52% | 6.6만 |
|---|
| 2026.09.24 | ₩50,884 | ₩51,912 | ₩50,884 | ₩51,757 | +1.72% | 6.9만 |
|---|
| 2026.09.23 | ₩52,193 | ₩52,294 | ₩50,977 | ₩51,004 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩52,033 | ₩52,500 | ₩52,033 | ₩52,234 | +0.39% | 4.8만 |
|---|
| 2026.09.21 | ₩51,952 | ₩52,233 | ₩51,887 | ₩52,019 | +0.13% | 1.7만 |
|---|
| 2026.09.18 | ₩52,300 | ₩52,300 | ₩51,712 | ₩51,859 | -0.84% | 3만 |
|---|
| 2026.09.17 | ₩52,206 | ₩52,300 | ₩51,979 | ₩52,300 | +0.18% | 3.6만 |
|---|
| 2026.09.16 | ₩51,939 | ₩52,067 | ₩51,370 | ₩51,584 | -0.68% | 6.4만 |
|---|
| 2026.09.15 | ₩52,246 | ₩52,246 | ₩51,605 | ₩51,626 | -1.19% | 5.3만 |
|---|
| 2026.09.14 | ₩51,966 | ₩52,326 | ₩51,912 | ₩52,179 | +0.41% | 3.3만 |
|---|
| 2026.09.11 | ₩51,886 | ₩52,173 | ₩51,618 | ₩51,685 | -0.39% | 8.4만 |
|---|
| 2026.09.10 | ₩52,099 | ₩52,193 | ₩51,418 | ₩51,512 | -1.13% | 16.1만 |
|---|
| 2026.09.09 | ₩52,594 | ₩52,660 | ₩52,006 | ₩52,206 | -0.74% | 5.9만 |
|---|
| 2026.09.08 | ₩52,554 | ₩52,826 | ₩52,086 | ₩52,476 | -0.15% | 20.5만 |
|---|
| 2026.09.04 | ₩52,794 | ₩53,221 | ₩52,594 | ₩53,064 | +0.51% | 3.7만 |
|---|
| 2026.09.03 | ₩53,368 | ₩53,368 | ₩52,721 | ₩53,235 | -0.25% | 3.1만 |
|---|
| 2026.09.02 | ₩52,700 | ₩53,288 | ₩52,580 | ₩53,034 | +0.63% | 6만 |
|---|
| 2026.09.01 | ₩52,567 | ₩52,647 | ₩52,340 | ₩52,459 | -0.21% | 4.4만 |
|---|
| 2026.08.31 | ₩52,580 | ₩52,607 | ₩52,019 | ₩52,513 | -0.13% | 7.4만 |
|---|
| 2026.08.28 | ₩53,328 | ₩53,328 | ₩52,594 | ₩52,594 | -1.38% | 2.8만 |
|---|
| 2026.08.27 | ₩53,582 | ₩53,649 | ₩53,248 | ₩53,422 | -0.30% | 2.9만 |
|---|
| 2026.08.26 | ₩53,569 | ₩53,956 | ₩53,522 | ₩53,622 | +0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩53,596 | ₩53,762 | ₩53,262 | ₩53,702 | +0.20% | 2.5만 |
|---|
| 2026.08.24 | ₩53,940 | ₩53,940 | ₩53,195 | ₩53,439 | -0.93% | 7.9만 |
|---|
| 2026.08.21 | ₩53,634 | ₩53,983 | ₩53,395 | ₩53,716 | +0.15% | 13.9만 |
|---|
| 2026.08.20 | ₩53,542 | ₩53,809 | ₩53,008 | ₩53,101 | -0.82% | 5.9만 |
|---|
| 2026.08.19 | ₩53,502 | ₩54,277 | ₩53,502 | ₩54,004 | +0.94% | 3.3만 |
|---|
| 2026.08.18 | ₩52,620 | ₩52,994 | ₩52,620 | ₩52,660 | +0.08% | 9.2만 |
|---|
| 2026.08.17 | ₩52,099 | ₩52,554 | ₩51,939 | ₩52,447 | +0.67% | 6.3만 |
|---|
| 2026.08.14 | ₩52,954 | ₩53,009 | ₩52,555 | ₩52,968 | +0.03% | 5만 |
|---|
| 2026.08.13 | ₩53,809 | ₩53,903 | ₩53,135 | ₩53,192 | -1.15% | 4.2만 |
|---|
| 2026.08.12 | ₩53,689 | ₩53,936 | ₩53,422 | ₩53,498 | -0.36% | 9.1만 |
|---|
| 2026.08.11 | ₩54,010 | ₩54,257 | ₩53,575 | ₩53,742 | -0.49% | 8.6만 |
|---|
| 2026.08.10 | ₩53,529 | ₩54,036 | ₩53,529 | ₩53,982 | +0.85% | 10.9만 |
|---|
| 2026.08.07 | ₩52,928 | ₩53,609 | ₩52,487 | ₩53,596 | +1.26% | 6.5만 |
|---|
| 2026.08.06 | ₩52,473 | ₩52,887 | ₩52,473 | ₩52,791 | +0.61% | 5.7만 |
|---|
| 2026.08.05 | ₩53,141 | ₩53,368 | ₩52,741 | ₩53,008 | -0.25% | 9.4만 |
|---|
| 2026.08.04 | ₩52,727 | ₩52,794 | ₩52,280 | ₩52,794 | +0.13% | 5.8만 |
|---|
| 2026.08.03 | ₩52,273 | ₩52,634 | ₩52,103 | ₩52,420 | +0.28% | 7.7만 |
|---|
| 2026.07.31 | ₩52,333 | ₩52,333 | ₩51,471 | ₩51,992 | -0.65% | 8.8만 |
|---|
| 2026.07.30 | ₩52,634 | ₩52,874 | ₩52,127 | ₩52,821 | +0.36% | 4.6만 |
|---|
| 2026.07.29 | ₩52,901 | ₩53,315 | ₩52,627 | ₩52,821 | -0.15% | 19만 |
|---|
| 2026.07.28 | ₩52,246 | ₩52,941 | ₩52,246 | ₩52,874 | +1.20% | 5.4만 |
|---|
| 2026.07.27 | ₩51,926 | ₩52,166 | ₩51,699 | ₩51,872 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩51,859 | ₩52,179 | ₩51,458 | ₩51,578 | -0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩51,097 | ₩51,752 | ₩51,097 | ₩51,672 | +1.12% | 8.3만 |
|---|
| 2026.07.22 | ₩51,819 | ₩51,819 | ₩51,111 | ₩51,111 | -1.37% | 4.7만 |
|---|
| 2026.07.21 | ₩50,483 | ₩51,832 | ₩50,272 | ₩51,779 | +2.57% | 8.4만 |
|---|
| 2026.07.20 | ₩51,805 | ₩51,966 | ₩50,991 | ₩51,017 | -1.52% | 17.8만 |
|---|
| 2026.07.17 | ₩51,605 | ₩52,487 | ₩51,605 | ₩51,952 | +0.67% | 12.2만 |
|---|
| 2026.07.16 | ₩52,821 | ₩52,821 | ₩51,685 | ₩52,019 | -1.52% | 4.5만 |
|---|
| 2026.07.15 | ₩51,939 | ₩52,607 | ₩51,939 | ₩52,246 | +0.59% | 8.7만 |
|---|
| 2026.07.14 | ₩52,193 | ₩52,193 | ₩51,618 | ₩52,059 | -0.26% | 10.6만 |
|---|
| 2026.07.13 | ₩53,075 | ₩53,075 | ₩52,193 | ₩52,206 | -1.64% | 11.1만 |
|---|
| 2026.07.10 | ₩53,569 | ₩53,569 | ₩52,433 | ₩52,914 | -1.22% | 39.4만 |
|---|
| 2026.07.09 | ₩52,767 | ₩53,515 | ₩52,767 | ₩53,462 | +1.32% | 5.3만 |
|---|
| 2026.07.08 | ₩53,088 | ₩53,088 | ₩52,353 | ₩52,887 | -0.38% | 5.4만 |
|---|
| 2026.07.07 | ₩53,983 | ₩53,983 | ₩53,075 | ₩53,302 | -1.26% | 5.9만 |
|---|
| 2026.07.06 | ₩53,529 | ₩53,529 | ₩52,894 | ₩53,382 | -0.27% | 11.1만 |
|---|
| 2026.07.02 | ₩53,262 | ₩53,853 | ₩53,208 | ₩53,649 | +0.73% | 9.3만 |
|---|
| 2026.07.01 | ₩52,313 | ₩52,981 | ₩52,313 | ₩52,834 | +1.00% | 8.8만 |
|---|
| 2026.06.30 | ₩52,246 | ₩52,472 | ₩51,859 | ₩52,300 | +0.10% | 13.2만 |
|---|
| 2026.06.29 | ₩52,273 | ₩52,407 | ₩51,725 | ₩52,393 | +0.23% | 6만 |
|---|
| 2026.06.26 | ₩51,485 | ₩52,453 | ₩51,485 | ₩52,340 | +1.66% | 8.4만 |
|---|
| 2026.06.25 | ₩51,084 | ₩52,059 | ₩51,084 | ₩51,298 | +0.42% | 16.3만 |
|---|
| 2026.06.24 | ₩50,456 | ₩51,124 | ₩50,456 | ₩50,884 | +0.85% | 13.5만 |
|---|
| 2026.06.23 | ₩49,935 | ₩50,496 | ₩49,891 | ₩50,296 | +0.72% | 14만 |
|---|
| 2026.06.22 | ₩49,374 | ₩50,403 | ₩49,374 | ₩50,002 | +1.27% | 36.4만 |
|---|
| 2026.06.18 | ₩49,635 | ₩49,668 | ₩49,172 | ₩49,361 | -0.55% | 83.1만 |
|---|
| 2026.06.17 | ₩49,294 | ₩50,096 | ₩49,174 | ₩49,374 | +0.16% | 39.1만 |
|---|
| 2026.06.16 | ₩49,855 | ₩49,855 | ₩49,245 | ₩49,294 | -1.13% | 17.8만 |
|---|
| 2026.06.15 | ₩50,015 | ₩50,049 | ₩49,561 | ₩49,681 | -0.67% | 24.4만 |
|---|
| 2026.06.12 | ₩50,029 | ₩50,029 | ₩49,481 | ₩49,561 | -0.93% | 45.5만 |
|---|
| 2026.06.11 | ₩48,733 | ₩49,935 | ₩48,519 | ₩49,641 | +1.86% | 94.6만 |
|---|
| 2026.06.10 | ₩49,989 | ₩50,527 | ₩49,267 | ₩49,347 | -1.28% | 6.5만 |
|---|
| 2026.06.09 | ₩50,242 | ₩50,536 | ₩49,428 | ₩50,162 | -0.16% | 5.4만 |
|---|
| 2026.06.08 | ₩50,657 | ₩50,699 | ₩49,868 | ₩49,895 | -1.50% | 5.1만 |
|---|
| 2026.06.05 | ₩51,685 | ₩51,685 | ₩50,283 | ₩50,456 | -2.38% | 2.6만 |
|---|
| 2026.06.04 | ₩50,763 | ₩51,485 | ₩50,717 | ₩51,445 | +1.34% | 11만 |
|---|
| 2026.06.03 | ₩48,866 | ₩50,096 | ₩48,866 | ₩49,989 | +2.30% | 3.4만 |
|---|
| 2026.06.02 | ₩49,655 | ₩49,655 | ₩49,094 | ₩49,374 | -0.56% | 6만 |
|---|
| 2026.06.01 | ₩50,416 | ₩50,443 | ₩49,481 | ₩49,966 | -0.89% | 3.2만 |
|---|
| 2026.05.29 | ₩50,710 | ₩51,004 | ₩50,483 | ₩50,884 | +0.34% | 7.6만 |
|---|
| 2026.05.28 | ₩50,109 | ₩51,084 | ₩50,109 | ₩50,750 | +1.28% | 18.2만 |
|---|
| 2026.05.27 | ₩50,029 | ₩50,376 | ₩49,962 | ₩50,162 | +0.27% | 5.9만 |
|---|
| 2026.05.26 | ₩49,481 | ₩50,029 | ₩49,387 | ₩49,828 | +0.70% | 15.7만 |
|---|
| 2026.05.22 | ₩49,428 | ₩49,521 | ₩49,134 | ₩49,242 | -0.38% | 1.8만 |
|---|
| 2026.05.21 | ₩48,332 | ₩49,160 | ₩48,199 | ₩48,987 | +1.35% | 3.6만 |
|---|
| 2026.05.20 | ₩48,679 | ₩49,054 | ₩48,579 | ₩48,840 | +0.33% | 3.2만 |
|---|
| 2026.05.19 | ₩48,479 | ₩49,080 | ₩48,372 | ₩48,573 | +0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩48,760 | ₩49,227 | ₩48,573 | ₩48,733 | -0.05% | 2.5만 |
|---|
| 2026.05.15 | ₩49,120 | ₩49,294 | ₩48,706 | ₩48,866 | -0.52% | 1.6만 |
|---|
| 2026.05.14 | ₩49,214 | ₩49,962 | ₩48,973 | ₩49,534 | +0.65% | 5.5만 |
|---|
| 2026.05.13 | ₩48,252 | ₩48,907 | ₩48,132 | ₩48,845 | +1.23% | 2.9만 |
|---|
| 2026.05.12 | ₩47,958 | ₩48,586 | ₩47,891 | ₩48,292 | +0.70% | 5만 |
|---|
| 2026.05.11 | ₩48,038 | ₩48,570 | ₩47,818 | ₩47,851 | -0.39% | 3.2만 |
|---|
| 2026.05.08 | ₩47,811 | ₩48,065 | ₩47,210 | ₩48,038 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩48,158 | ₩48,432 | ₩47,557 | ₩47,637 | -1.08% | 27.8만 |
|---|
| 2026.05.06 | ₩46,769 | ₩47,384 | ₩46,769 | ₩47,290 | +1.11% | 8만 |
|---|
| 2026.05.05 | ₩46,756 | ₩46,756 | ₩46,061 | ₩46,515 | -0.51% | 3.7만 |
|---|
| 2026.05.04 | ₩46,489 | ₩46,889 | ₩46,328 | ₩46,595 | +0.23% | 10만 |
|---|
| 2026.05.01 | ₩46,702 | ₩46,776 | ₩46,302 | ₩46,636 | -0.14% | 9.5만 |
|---|
| 2026.04.30 | ₩46,155 | ₩46,704 | ₩45,761 | ₩46,604 | +0.97% | 8.4만 |
|---|
| 2026.04.29 | ₩45,634 | ₩45,754 | ₩45,233 | ₩45,580 | -0.12% | 6.7만 |
|---|
| 2026.04.28 | ₩46,368 | ₩46,368 | ₩45,829 | ₩46,061 | -0.66% | 49.1만 |
|---|
| 2026.04.27 | ₩46,582 | ₩46,809 | ₩46,115 | ₩46,208 | -0.80% | 28.6만 |
|---|
| 2026.04.24 | ₩46,823 | ₩46,956 | ₩46,489 | ₩46,796 | -0.06% | 61.1만 |
|---|
| 2026.04.23 | ₩47,531 | ₩47,531 | ₩46,449 | ₩47,023 | -1.07% | 4.6만 |
|---|
| 2026.04.22 | ₩47,637 | ₩47,878 | ₩47,396 | ₩47,517 | -0.25% | 3만 |
|---|
| 2026.04.21 | ₩48,199 | ₩48,199 | ₩47,197 | ₩47,197 | -2.08% | 3.8만 |
|---|
| 2026.04.20 | ₩48,145 | ₩48,225 | ₩47,945 | ₩48,038 | -0.22% | 2.9만 |
|---|
| 2026.04.17 | ₩47,865 | ₩48,426 | ₩47,865 | ₩48,279 | +0.87% | 4.2만 |
|---|
| 2026.04.16 | ₩47,584 | ₩47,591 | ₩47,103 | ₩47,317 | -0.56% | 2.1만 |
|---|
| 2026.04.15 | ₩47,704 | ₩47,838 | ₩47,370 | ₩47,664 | -0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩46,569 | ₩47,651 | ₩46,569 | ₩47,571 | +2.15% | 10.2만 |
|---|
| 2026.04.13 | ₩45,460 | ₩46,420 | ₩45,460 | ₩46,328 | +1.91% | 6.7만 |
|---|
| 2026.04.10 | ₩46,141 | ₩46,141 | ₩45,513 | ₩45,727 | -0.90% | 6.7만 |
|---|
| 2026.04.09 | ₩45,901 | ₩46,168 | ₩45,594 | ₩45,941 | +0.09% | 11.4만 |
|---|
| 2026.04.08 | ₩46,342 | ₩46,649 | ₩45,847 | ₩45,887 | -0.98% | 12.7만 |
|---|
| 2026.04.07 | ₩44,699 | ₩45,095 | ₩44,244 | ₩44,872 | +0.39% | 7.6만 |
|---|
| 2026.04.06 | ₩45,113 | ₩45,266 | ₩44,725 | ₩44,952 | -0.36% | 5.6만 |
|---|
| 2026.04.02 | ₩44,779 | ₩45,607 | ₩44,685 | ₩45,179 | +0.89% | 7만 |
|---|
| 2026.04.01 | ₩45,313 | ₩45,741 | ₩45,179 | ₩45,233 | -0.18% | 10.6만 |
|---|
| 2026.03.31 | ₩44,151 | ₩44,966 | ₩43,937 | ₩44,966 | +1.85% | 9.7만 |
|---|
| 2026.03.30 | ₩43,510 | ₩43,737 | ₩43,216 | ₩43,389 | -0.28% | 19.4만 |
|---|
| 2026.03.27 | ₩44,151 | ₩44,151 | ₩42,788 | ₩42,802 | -3.06% | 7.3만 |
|---|
| 2026.03.26 | ₩44,178 | ₩44,672 | ₩43,937 | ₩44,017 | -0.36% | 5.6만 |
|---|
| 2026.03.25 | ₩44,378 | ₩44,765 | ₩44,124 | ₩44,454 | +0.17% | 6.2만 |
|---|
| 2026.03.24 | ₩43,817 | ₩44,117 | ₩43,283 | ₩43,830 | +0.03% | 4.5만 |
|---|
| 2026.03.23 | ₩44,445 | ₩44,662 | ₩43,977 | ₩44,071 | -0.84% | 9만 |
|---|
| 2026.03.20 | ₩44,391 | ₩44,391 | ₩43,470 | ₩43,670 | -1.63% | 8.8만 |
|---|
| 2026.03.19 | ₩44,271 | ₩44,725 | ₩44,084 | ₩44,498 | +0.51% | 23만 |
|---|
| 2026.03.18 | ₩44,739 | ₩44,926 | ₩44,258 | ₩44,258 | -1.07% | 8.4만 |
|---|
| 2026.03.17 | ₩45,447 | ₩45,714 | ₩45,113 | ₩45,139 | -0.68% | 4.2만 |
|---|
| 2026.03.16 | ₩45,340 | ₩45,433 | ₩44,899 | ₩45,126 | -0.47% | 4.6만 |
|---|
| 2026.03.13 | ₩45,607 | ₩45,874 | ₩44,845 | ₩45,099 | -1.11% | 17.3만 |
|---|
| 2026.03.12 | ₩46,061 | ₩46,061 | ₩45,233 | ₩45,313 | -1.62% | 12만 |
|---|
| 2026.03.11 | ₩46,622 | ₩46,716 | ₩46,208 | ₩46,489 | -0.29% | 11.6만 |
|---|
| 2026.03.10 | ₩46,876 | ₩47,050 | ₩46,475 | ₩46,529 | -0.74% | 9.5만 |
|---|
| 2026.03.09 | ₩45,928 | ₩46,836 | ₩45,480 | ₩46,769 | +1.83% | 12.1만 |
|---|
| 2026.03.06 | ₩46,008 | ₩46,021 | ₩45,500 | ₩45,994 | -0.03% | 15.7만 |
|---|
| 2026.03.05 | ₩47,183 | ₩47,183 | ₩46,155 | ₩46,502 | -1.44% | 14.5만 |
|---|
| 2026.03.04 | ₩47,571 | ₩47,825 | ₩47,090 | ₩47,718 | +0.31% | 54.4만 |
|---|
| 2026.03.03 | ₩47,584 | ₩47,584 | ₩46,662 | ₩47,263 | -0.67% | 20.5만 |
|---|
| 2026.03.02 | ₩47,811 | ₩48,478 | ₩47,811 | ₩48,345 | +1.12% | 10.2만 |
|---|
| 2026.02.27 | ₩47,905 | ₩48,626 | ₩47,905 | ₩48,613 | +1.48% | 5.9만 |
|---|
| 2026.02.26 | ₩48,573 | ₩48,599 | ₩47,918 | ₩48,332 | -0.50% | 6.8만 |
|---|
| 2026.02.25 | ₩47,985 | ₩48,533 | ₩47,771 | ₩48,479 | +1.03% | 11.5만 |
|---|
| 2026.02.24 | ₩47,825 | ₩47,918 | ₩47,658 | ₩47,798 | -0.06% | 5만 |
|---|
| 2026.02.23 | ₩47,771 | ₩48,038 | ₩47,544 | ₩47,931 | +0.34% | 7.4만 |
|---|
| 2026.02.20 | ₩48,252 | ₩48,492 | ₩48,038 | ₩48,332 | +0.17% | 9.2만 |
|---|
| 2026.02.19 | ₩48,265 | ₩48,479 | ₩47,985 | ₩48,479 | +0.44% | 5.6만 |
|---|
| 2026.02.18 | ₩48,252 | ₩48,506 | ₩47,624 | ₩48,439 | +0.39% | 29.8만 |
|---|
| 2026.02.17 | ₩47,905 | ₩48,399 | ₩47,744 | ₩48,225 | +0.67% | 13.2만 |
|---|
| 2026.02.13 | ₩47,718 | ₩48,494 | ₩47,718 | ₩47,918 | +0.42% | 20.8만 |
|---|
| 2026.02.12 | ₩48,345 | ₩48,345 | ₩47,571 | ₩47,571 | -1.60% | 10.5만 |
|---|
| 2026.02.11 | ₩48,292 | ₩48,292 | ₩47,597 | ₩48,185 | -0.22% | 13.3만 |
|---|
| 2026.02.10 | ₩48,706 | ₩48,826 | ₩48,152 | ₩48,212 | -1.01% | 8.9만 |
|---|
| 2026.02.09 | ₩48,599 | ₩48,665 | ₩48,225 | ₩48,573 | -0.05% | 9.3만 |
|---|
| 2026.02.06 | ₩47,571 | ₩48,599 | ₩47,571 | ₩48,559 | +2.08% | 35.4만 |
|---|
| 2026.02.05 | ₩47,678 | ₩48,052 | ₩46,783 | ₩46,823 | -1.79% | 26.2만 |
|---|
| 2026.02.04 | ₩47,998 | ₩48,292 | ₩47,491 | ₩47,891 | -0.22% | 114.1만 |
|---|
| 2026.02.03 | ₩48,292 | ₩48,693 | ₩47,293 | ₩47,704 | -1.22% | 17.6만 |
|---|
| 2026.02.02 | ₩47,918 | ₩48,559 | ₩47,918 | ₩48,305 | +0.81% | 21만 |
|---|
| 2026.01.30 | ₩48,653 | ₩49,013 | ₩48,038 | ₩48,078 | -1.18% | 26.2만 |
|---|
| 2026.01.29 | ₩49,067 | ₩49,147 | ₩48,452 | ₩48,666 | -0.82% | 11.3만 |
|---|
| 2026.01.28 | ₩49,548 | ₩49,655 | ₩48,960 | ₩49,134 | -0.84% | 19.9만 |
|---|
| 2026.01.27 | ₩49,935 | ₩50,149 | ₩49,521 | ₩49,721 | -0.43% | 43만 |
|---|
| 2026.01.26 | ₩50,977 | ₩51,191 | ₩50,723 | ₩51,124 | +0.29% | 8.1만 |
|---|
| 2026.01.23 | ₩51,538 | ₩51,672 | ₩50,917 | ₩51,017 | -1.01% | 14.6만 |
|---|
| 2026.01.22 | ₩50,884 | ₩51,618 | ₩50,857 | ₩51,525 | +1.26% | 13.9만 |
|---|
| 2026.01.21 | ₩50,122 | ₩50,657 | ₩49,855 | ₩50,510 | +0.77% | 11.9만 |
|---|
| 2026.01.20 | ₩49,187 | ₩50,096 | ₩49,123 | ₩49,815 | +1.28% | 13.1만 |
|---|
| 2026.01.16 | ₩50,002 | ₩50,379 | ₩49,795 | ₩50,162 | +0.32% | 13.2만 |
|---|
| 2026.01.15 | ₩50,269 | ₩50,269 | ₩49,597 | ₩49,935 | -0.66% | 19.4만 |
|---|
| 2026.01.14 | ₩49,695 | ₩50,283 | ₩49,494 | ₩50,229 | +1.08% | 11만 |
|---|
| 2026.01.13 | ₩50,363 | ₩50,363 | ₩49,428 | ₩49,708 | -1.30% | 21.3만 |
|---|
| 2026.01.12 | ₩50,536 | ₩50,643 | ₩49,585 | ₩50,162 | -0.74% | 12.4만 |
|---|
| 2026.01.09 | ₩51,151 | ₩51,311 | ₩50,550 | ₩50,643 | -0.99% | 13.1만 |
|---|
| 2026.01.08 | ₩50,670 | ₩50,991 | ₩50,456 | ₩50,714 | +0.09% | 10.2만 |
|---|
| 2026.01.07 | ₩50,029 | ₩50,991 | ₩50,029 | ₩50,790 | +1.52% | 12.6만 |
|---|
| 2026.01.06 | ₩49,080 | ₩49,895 | ₩49,080 | ₩49,868 | +1.61% | 22.1만 |
|---|
| 2026.01.05 | ₩48,960 | ₩49,134 | ₩48,431 | ₩49,040 | +0.16% | 57.9만 |
|---|
| 2026.01.02 | ₩49,013 | ₩49,200 | ₩48,659 | ₩49,054 | +0.08% | 20.2만 |
|---|
| 2025.12.31 | ₩49,214 | ₩49,214 | ₩48,846 | ₩48,893 | -0.65% | 23.9만 |
|---|
| 2025.12.30 | ₩49,428 | ₩49,428 | ₩48,984 | ₩49,187 | -0.49% | 6.2만 |
|---|
| 2025.12.29 | ₩49,428 | ₩49,441 | ₩49,160 | ₩49,321 | -0.22% | 10.7만 |
|---|
| 2025.12.26 | ₩49,494 | ₩49,588 | ₩49,281 | ₩49,588 | +0.19% | 7.8만 |
|---|
| 2025.12.24 | ₩49,401 | ₩49,748 | ₩49,401 | ₩49,735 | +0.68% | 2.5만 |
|---|
| 2025.12.23 | ₩49,454 | ₩49,856 | ₩49,281 | ₩49,321 | -0.27% | 10.7만 |
|---|
| 2025.12.22 | ₩49,267 | ₩49,883 | ₩48,866 | ₩49,802 | +1.08% | 9.8만 |
|---|
| 2025.12.19 | ₩48,907 | ₩49,440 | ₩48,907 | ₩49,214 | +0.63% | 23.3만 |
|---|
| 2025.12.18 | ₩48,733 | ₩49,135 | ₩48,575 | ₩48,760 | +0.05% | 27만 |
|---|
| 2025.12.17 | ₩49,160 | ₩49,428 | ₩48,554 | ₩48,639 | -1.06% | 18.2만 |
|---|
| 2025.12.16 | ₩49,281 | ₩49,327 | ₩48,666 | ₩49,067 | -0.43% | 13.8만 |
|---|
| 2025.12.15 | ₩49,775 | ₩49,922 | ₩49,414 | ₩49,508 | -0.54% | 11.1만 |
|---|
| 2025.12.12 | ₩49,828 | ₩49,922 | ₩49,334 | ₩49,561 | -0.54% | 9.9만 |
|---|
| 2025.12.11 | ₩49,294 | ₩49,950 | ₩49,294 | ₩49,788 | +1.00% | 14.3만 |
|---|
| 2025.12.10 | ₩48,866 | ₩49,391 | ₩48,679 | ₩49,294 | +0.87% | 14.3만 |
|---|
| 2025.12.09 | ₩48,893 | ₩49,199 | ₩48,626 | ₩48,639 | -0.52% | 18.8만 |
|---|
| 2025.12.08 | ₩49,441 | ₩49,441 | ₩48,733 | ₩48,880 | -1.13% | 18.1만 |
|---|
| 2025.12.05 | ₩49,428 | ₩49,561 | ₩48,973 | ₩49,067 | -0.73% | 20.5만 |
|---|
| 2025.12.04 | ₩49,134 | ₩49,430 | ₩48,693 | ₩49,361 | +0.46% | 23.8만 |
|---|
| 2025.12.03 | ₩48,559 | ₩49,187 | ₩48,452 | ₩49,160 | +1.24% | 21.9만 |
|---|
| 2025.12.02 | ₩49,334 | ₩49,334 | ₩48,479 | ₩48,586 | -1.52% | 115.7만 |
|---|
| 2025.12.01 | ₩50,082 | ₩50,256 | ₩49,134 | ₩49,227 | -1.71% | 20.4만 |
|---|
| 2025.11.28 | ₩50,697 | ₩50,697 | ₩50,356 | ₩50,563 | -0.26% | 8.9만 |
|---|
| 2025.11.26 | ₩50,523 | ₩50,790 | ₩50,283 | ₩50,710 | +0.37% | 24.2만 |
|---|
| 2025.11.25 | ₩49,935 | ₩50,389 | ₩49,815 | ₩50,389 | +0.91% | 25.7만 |
|---|
| 2025.11.24 | ₩49,281 | ₩49,855 | ₩49,281 | ₩49,748 | +0.95% | 22.4만 |
|---|
| 2025.11.21 | ₩48,546 | ₩49,635 | ₩48,492 | ₩49,281 | +1.51% | 26만 |
|---|
| 2025.11.20 | ₩49,401 | ₩49,727 | ₩48,559 | ₩48,639 | -1.54% | 16.2만 |
|---|
| 2025.11.19 | ₩49,000 | ₩49,208 | ₩48,559 | ₩48,866 | -0.27% | 26.4만 |
|---|
| 2025.11.18 | ₩48,252 | ₩49,147 | ₩48,065 | ₩48,987 | +1.52% | 24.6만 |
|---|
| 2025.11.17 | ₩48,225 | ₩49,160 | ₩48,225 | ₩48,506 | +0.58% | 32.9만 |
|---|
| 2025.11.14 | ₩47,504 | ₩48,305 | ₩46,929 | ₩48,065 | +1.18% | 37.2만 |
|---|
| 2025.11.13 | ₩46,315 | ₩46,674 | ₩45,887 | ₩45,994 | -0.69% | 22.8만 |
|---|
| 2025.11.12 | ₩46,034 | ₩46,710 | ₩46,021 | ₩46,475 | +0.96% | 23.9만 |
|---|
| 2025.11.11 | ₩44,952 | ₩46,008 | ₩44,886 | ₩46,008 | +2.35% | 11.2만 |
|---|
| 2025.11.10 | ₩44,418 | ₩45,126 | ₩44,365 | ₩45,086 | +1.50% | 26.4만 |
|---|
| 2025.11.07 | ₩44,057 | ₩44,204 | ₩43,523 | ₩44,164 | +0.24% | 14.5만 |
|---|
| 2025.11.06 | ₩43,884 | ₩44,011 | ₩43,643 | ₩43,723 | -0.37% | 57.8만 |
|---|
| 2025.11.05 | ₩43,630 | ₩44,164 | ₩43,482 | ₩43,937 | +0.70% | 16만 |
|---|
| 2025.11.04 | ₩43,777 | ₩44,097 | ₩43,510 | ₩43,643 | -0.31% | 47만 |
|---|
| 2025.11.03 | ₩44,431 | ₩44,431 | ₩43,309 | ₩43,950 | -1.08% | 24.4만 |
|---|
| 2025.10.31 | ₩44,151 | ₩44,632 | ₩44,084 | ₩44,592 | +1.00% | 9.2만 |
|---|
| 2025.10.30 | ₩44,431 | ₩44,879 | ₩44,323 | ₩44,338 | -0.21% | 14.8만 |
|---|
| 2025.10.29 | ₩44,979 | ₩45,139 | ₩44,324 | ₩44,525 | -1.01% | 24.5만 |
|---|
| 2025.10.28 | ₩44,819 | ₩45,069 | ₩44,485 | ₩44,926 | +0.24% | 14.1만 |
|---|
| 2025.10.27 | ₩44,365 | ₩44,431 | ₩44,204 | ₩44,431 | +0.15% | 15.7만 |
|---|
| 2025.10.24 | ₩44,431 | ₩44,498 | ₩44,057 | ₩44,084 | -0.78% | 5.8만 |
|---|
| 2025.10.23 | ₩43,937 | ₩44,255 | ₩43,917 | ₩44,111 | +0.40% | 11.2만 |
|---|
| 2025.10.22 | ₩44,605 | ₩44,605 | ₩43,723 | ₩43,977 | -1.41% | 20.1만 |
|---|
| 2025.10.21 | ₩44,712 | ₩44,819 | ₩44,258 | ₩44,324 | -0.87% | 11.7만 |
|---|
| 2025.10.20 | ₩44,111 | ₩44,578 | ₩43,846 | ₩44,565 | +1.03% | 26.8만 |
|---|
| 2025.10.17 | ₩43,737 | ₩43,950 | ₩43,456 | ₩43,737 | 0.00% | 31.9만 |
|---|
| 2025.10.16 | ₩44,405 | ₩44,537 | ₩43,603 | ₩43,817 | -1.32% | 18.5만 |
|---|
| 2025.10.15 | ₩44,044 | ₩44,378 | ₩43,790 | ₩44,218 | +0.39% | 25만 |
|---|
| 2025.10.14 | ₩43,015 | ₩43,964 | ₩43,015 | ₩43,817 | +1.86% | 25만 |
|---|
| 2025.10.13 | ₩43,403 | ₩43,588 | ₩43,244 | ₩43,403 | 0.00% | 7.6만 |
|---|
| 2025.10.10 | ₩44,137 | ₩44,137 | ₩43,149 | ₩43,189 | -2.15% | 6.9만 |
|---|