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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩51,175 | ₩51,873 | ₩49,343 | ₩51,667 | +0.96% | 100.1만 |
| 2026.09.28–2026.10.02 | ₩51,913 | ₩52,396 | ₩51,028 | ₩51,135 | -1.50% | 44.2만 |
| 2026.09.21–2026.09.25 | ₩52,154 | ₩52,704 | ₩51,081 | ₩52,261 | +0.21% | 30.1만 |
| 2026.09.14–2026.09.18 | ₩52,168 | ₩52,530 | ₩51,570 | ₩52,060 | -0.21% | 21.5만 |
| 2026.09.08–2026.09.11 | ₩52,758 | ₩53,031 | ₩51,618 | ₩51,886 | -1.65% | 50.9만 |
| 2026.08.31–2026.09.04 | ₩52,785 | ₩53,576 | ₩52,221 | ₩53,270 | +0.92% | 24.5만 |
| 2026.08.24–2026.08.28 | ₩54,150 | ₩54,166 | ₩52,798 | ₩52,798 | -2.50% | 21.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,488 |
| ₩52,141 |
| ₩53,924 |
| +3.10% |
| 38.6만 |
| 2026.08.10–2026.08.14 | ₩53,737 | ₩54,468 | ₩52,759 | ₩53,173 | -1.05% | 37.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,476 | ₩53,817 | ₩52,306 | ₩53,804 | +2.53% | 35.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,127 | ₩53,522 | ₩51,671 | ₩52,194 | +0.13% | 43.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,007 | ₩52,382 | ₩50,467 | ₩51,779 | -0.44% | 44.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,281 | ₩53,281 | ₩51,806 | ₩52,154 | -2.11% | 47.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,737 | ₩54,193 | ₩52,557 | ₩53,120 | -1.15% | 67.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,476 | ₩54,063 | ₩51,926 | ₩53,857 | +2.63% | 37.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,566 | ₩52,657 | ₩49,566 | ₩52,543 | +6.01% | 88.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,210 | ₩50,290 | ₩49,363 | ₩49,553 | -1.31% | 164.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,853 | ₩50,896 | ₩48,708 | ₩49,754 | -2.16% | 157.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,612 | ₩51,886 | ₩49,056 | ₩50,652 | +0.08% | 26.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,673 | ₩51,283 | ₩49,579 | ₩51,081 | +2.83% | 47.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,949 | ₩49,713 | ₩48,386 | ₩49,433 | +0.99% | 13.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,225 | ₩50,156 | ₩48,004 | ₩49,056 | +1.72% | 18.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,669 | ₩48,620 | ₩46,240 | ₩48,225 | +3.33% | 52만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,763 | ₩46,991 | ₩45,409 | ₩46,817 | +0.11% | 102.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,332 | ₩48,413 | ₩46,629 | ₩46,978 | -2.80% | 75.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,637 | ₩48,614 | ₩45,637 | ₩48,466 | +6.20% | 25.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,288 | ₩46,830 | ₩44,416 | ₩45,905 | +1.36% | 44만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,679 | ₩45,918 | ₩43,384 | ₩45,355 | +3.84% | 46.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,617 | ₩44,939 | ₩42,954 | ₩42,968 | -3.70% | 32.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,516 | ₩45,891 | ₩43,638 | ₩43,840 | -3.68% | 48.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,106 | ₩47,232 | ₩45,020 | ₩45,275 | -1.80% | 62.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,997 | ₩48,666 | ₩45,677 | ₩46,173 | -3.80% | 115.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,957 | ₩48,815 | ₩47,729 | ₩48,802 | +1.76% | 36.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,091 | ₩48,694 | ₩47,809 | ₩48,520 | +0.89% | 57.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,788 | ₩49,016 | ₩47,756 | ₩48,104 | -1.40% | 62.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,104 | ₩48,882 | ₩46,964 | ₩48,748 | +1.34% | 214.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,175 | ₩51,390 | ₩48,225 | ₩48,265 | -5.69% | 108.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,378 | ₩51,873 | ₩49,314 | ₩51,215 | +3.72% | 53.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,733 | ₩50,840 | ₩49,620 | ₩50,357 | -0.74% | 77.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,150 | ₩51,510 | ₩48,619 | ₩50,840 | +3.44% | 115.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,620 | ₩49,633 | ₩48,848 | ₩49,244 | -0.76% | 61만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,459 | ₩50,077 | ₩49,056 | ₩49,781 | +0.65% | 30.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,968 | ₩50,116 | ₩48,743 | ₩49,405 | -1.13% | 93.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,633 | ₩50,144 | ₩48,815 | ₩49,754 | +0.24% | 75.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,277 | ₩50,451 | ₩48,641 | ₩49,258 | -2.03% | 202.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,472 | ₩50,987 | ₩49,472 | ₩50,759 | +2.60% | 81.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,413 | ₩49,920 | ₩48,252 | ₩49,472 | +2.19% | 126.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,591 | ₩48,493 | ₩44,537 | ₩48,252 | +8.21% | 121.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,604 | ₩44,604 | ₩43,477 | ₩44,336 | -0.60% | 159.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,537 | ₩45,315 | ₩44,255 | ₩44,765 | +0.51% | 78.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,282 | ₩44,993 | ₩43,893 | ₩44,255 | -0.06% | 75.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,571 | ₩44,710 | ₩43,182 | ₩43,907 | +0.77% | 107.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,309 | ₩44,309 | ₩43,317 | ₩43,357 | -2.15% | 6.9만 |
|---|