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 | ₩50,457 | ₩51,551 | ₩50,457 | ₩51,414 | +1.90% | 6.6만 |
| 2026.10.08 | ₩50,203 | ₩50,203 | ₩49,101 | ₩50,123 | -0.16% | 8.4만 |
| 2026.10.07 | ₩50,163 | ₩51,017 | ₩50,163 | ₩50,417 | +0.51% | 34.7만 |
| 2026.10.06 | ₩51,618 | ₩51,618 | ₩50,277 | ₩50,417 | -2.33% | 44.3만 |
| 2026.10.05 | ₩50,924 | ₩51,458 | ₩50,483 | ₩51,271 | +0.68% | 6만 |
| 2026.10.02 | ₩51,231 | ₩51,231 | ₩50,777 | ₩50,884 | -0.68% | 3.3만 |
| 2026.10.01 | ₩51,391 | ₩51,431 | ₩50,944 | ₩50,944 | -0.87% | 4.5만 |
| 2026.09.30 | ₩51,845 | ₩52,138 | ₩51,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,511 |
| -0.64% |
| 4.5만 |
| 2026.09.29 | ₩52,018 | ₩52,125 | ₩51,411 | ₩51,764 | -0.49% | 8.7만 |
|---|
| 2026.09.28 | ₩51,658 | ₩51,978 | ₩51,566 | ₩51,778 | +0.23% | 23.2만 |
|---|
| 2026.09.25 | ₩51,738 | ₩52,033 | ₩51,191 | ₩52,005 | +0.52% | 6.6만 |
|---|
| 2026.09.24 | ₩50,830 | ₩51,858 | ₩50,830 | ₩51,703 | +1.72% | 6.9만 |
|---|
| 2026.09.23 | ₩52,138 | ₩52,240 | ₩50,924 | ₩50,950 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩51,978 | ₩52,445 | ₩51,978 | ₩52,180 | +0.39% | 4.8만 |
|---|
| 2026.09.21 | ₩51,898 | ₩52,178 | ₩51,833 | ₩51,965 | +0.13% | 1.7만 |
|---|
| 2026.09.18 | ₩52,245 | ₩52,245 | ₩51,658 | ₩51,805 | -0.84% | 3만 |
|---|
| 2026.09.17 | ₩52,151 | ₩52,245 | ₩51,925 | ₩52,245 | +0.18% | 3.6만 |
|---|
| 2026.09.16 | ₩51,885 | ₩52,013 | ₩51,316 | ₩51,530 | -0.68% | 6.4만 |
|---|
| 2026.09.15 | ₩52,192 | ₩52,192 | ₩51,551 | ₩51,572 | -1.19% | 5.3만 |
|---|
| 2026.09.14 | ₩51,911 | ₩52,272 | ₩51,858 | ₩52,125 | +0.41% | 3.3만 |
|---|
| 2026.09.11 | ₩51,831 | ₩52,118 | ₩51,564 | ₩51,631 | -0.39% | 8.4만 |
|---|
| 2026.09.10 | ₩52,045 | ₩52,138 | ₩51,364 | ₩51,458 | -1.13% | 16.1만 |
|---|
| 2026.09.09 | ₩52,538 | ₩52,605 | ₩51,951 | ₩52,151 | -0.74% | 5.9만 |
|---|
| 2026.09.08 | ₩52,498 | ₩52,771 | ₩52,031 | ₩52,421 | -0.15% | 20.5만 |
|---|
| 2026.09.04 | ₩52,739 | ₩53,166 | ₩52,538 | ₩53,008 | +0.51% | 3.7만 |
|---|
| 2026.09.03 | ₩53,312 | ₩53,312 | ₩52,665 | ₩53,179 | -0.25% | 3.1만 |
|---|
| 2026.09.02 | ₩52,645 | ₩53,232 | ₩52,525 | ₩52,979 | +0.63% | 6만 |
|---|
| 2026.09.01 | ₩52,512 | ₩52,592 | ₩52,285 | ₩52,404 | -0.21% | 4.4만 |
|---|
| 2026.08.31 | ₩52,525 | ₩52,552 | ₩51,965 | ₩52,458 | -0.13% | 7.4만 |
|---|
| 2026.08.28 | ₩53,272 | ₩53,272 | ₩52,538 | ₩52,538 | -1.38% | 2.8만 |
|---|
| 2026.08.27 | ₩53,526 | ₩53,593 | ₩53,192 | ₩53,366 | -0.30% | 2.9만 |
|---|
| 2026.08.26 | ₩53,513 | ₩53,900 | ₩53,466 | ₩53,566 | +0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩53,539 | ₩53,706 | ₩53,206 | ₩53,646 | +0.20% | 2.5만 |
|---|
| 2026.08.24 | ₩53,884 | ₩53,884 | ₩53,139 | ₩53,383 | -0.93% | 7.9만 |
|---|
| 2026.08.21 | ₩53,578 | ₩53,926 | ₩53,339 | ₩53,659 | +0.15% | 13.9만 |
|---|
| 2026.08.20 | ₩53,486 | ₩53,753 | ₩52,952 | ₩53,046 | -0.82% | 5.9만 |
|---|
| 2026.08.19 | ₩53,446 | ₩54,220 | ₩53,446 | ₩53,948 | +0.94% | 3.3만 |
|---|
| 2026.08.18 | ₩52,565 | ₩52,939 | ₩52,565 | ₩52,605 | +0.08% | 9.2만 |
|---|
| 2026.08.17 | ₩52,045 | ₩52,498 | ₩51,885 | ₩52,392 | +0.67% | 6.3만 |
|---|
| 2026.08.14 | ₩52,899 | ₩52,954 | ₩52,500 | ₩52,912 | +0.03% | 5만 |
|---|
| 2026.08.13 | ₩53,753 | ₩53,846 | ₩53,079 | ₩53,136 | -1.15% | 4.2만 |
|---|
| 2026.08.12 | ₩53,633 | ₩53,880 | ₩53,366 | ₩53,442 | -0.36% | 9.1만 |
|---|
| 2026.08.11 | ₩53,953 | ₩54,200 | ₩53,519 | ₩53,686 | -0.49% | 8.6만 |
|---|
| 2026.08.10 | ₩53,473 | ₩53,980 | ₩53,473 | ₩53,925 | +0.85% | 10.9만 |
|---|
| 2026.08.07 | ₩52,872 | ₩53,553 | ₩52,432 | ₩53,539 | +1.26% | 6.5만 |
|---|
| 2026.08.06 | ₩52,418 | ₩52,832 | ₩52,418 | ₩52,736 | +0.61% | 5.7만 |
|---|
| 2026.08.05 | ₩53,086 | ₩53,312 | ₩52,685 | ₩52,952 | -0.25% | 9.4만 |
|---|
| 2026.08.04 | ₩52,672 | ₩52,739 | ₩52,225 | ₩52,739 | +0.13% | 5.8만 |
|---|
| 2026.08.03 | ₩52,218 | ₩52,579 | ₩52,049 | ₩52,365 | +0.28% | 7.7만 |
|---|
| 2026.07.31 | ₩52,278 | ₩52,278 | ₩51,418 | ₩51,938 | -0.65% | 8.8만 |
|---|
| 2026.07.30 | ₩52,579 | ₩52,819 | ₩52,073 | ₩52,765 | +0.36% | 4.6만 |
|---|
| 2026.07.29 | ₩52,845 | ₩53,259 | ₩52,572 | ₩52,765 | -0.15% | 19만 |
|---|
| 2026.07.28 | ₩52,192 | ₩52,885 | ₩52,192 | ₩52,819 | +1.20% | 5.4만 |
|---|
| 2026.07.27 | ₩51,871 | ₩52,111 | ₩51,644 | ₩51,818 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩51,805 | ₩52,125 | ₩51,404 | ₩51,524 | -0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩51,044 | ₩51,698 | ₩51,044 | ₩51,618 | +1.12% | 8.3만 |
|---|
| 2026.07.22 | ₩51,764 | ₩51,764 | ₩51,057 | ₩51,057 | -1.37% | 4.7만 |
|---|
| 2026.07.21 | ₩50,430 | ₩51,778 | ₩50,219 | ₩51,724 | +2.57% | 8.4만 |
|---|
| 2026.07.20 | ₩51,751 | ₩51,911 | ₩50,937 | ₩50,964 | -1.52% | 17.8만 |
|---|
| 2026.07.17 | ₩51,551 | ₩52,432 | ₩51,551 | ₩51,898 | +0.67% | 12.2만 |
|---|
| 2026.07.16 | ₩52,765 | ₩52,765 | ₩51,631 | ₩51,965 | -1.52% | 4.5만 |
|---|
| 2026.07.15 | ₩51,885 | ₩52,552 | ₩51,885 | ₩52,192 | +0.59% | 8.7만 |
|---|
| 2026.07.14 | ₩52,138 | ₩52,138 | ₩51,564 | ₩52,005 | -0.26% | 10.6만 |
|---|
| 2026.07.13 | ₩53,019 | ₩53,019 | ₩52,138 | ₩52,151 | -1.64% | 11.1만 |
|---|
| 2026.07.10 | ₩53,513 | ₩53,513 | ₩52,378 | ₩52,859 | -1.22% | 39.4만 |
|---|
| 2026.07.09 | ₩52,712 | ₩53,459 | ₩52,712 | ₩53,406 | +1.32% | 5.3만 |
|---|
| 2026.07.08 | ₩53,032 | ₩53,032 | ₩52,298 | ₩52,832 | -0.38% | 5.4만 |
|---|
| 2026.07.07 | ₩53,926 | ₩53,926 | ₩53,019 | ₩53,246 | -1.26% | 5.9만 |
|---|
| 2026.07.06 | ₩53,473 | ₩53,473 | ₩52,839 | ₩53,326 | -0.27% | 11.1만 |
|---|
| 2026.07.02 | ₩53,206 | ₩53,797 | ₩53,152 | ₩53,593 | +0.73% | 9.3만 |
|---|
| 2026.07.01 | ₩52,258 | ₩52,925 | ₩52,258 | ₩52,779 | +1.00% | 8.8만 |
|---|
| 2026.06.30 | ₩52,192 | ₩52,417 | ₩51,805 | ₩52,245 | +0.10% | 13.2만 |
|---|
| 2026.06.29 | ₩52,218 | ₩52,352 | ₩51,671 | ₩52,338 | +0.23% | 6만 |
|---|
| 2026.06.26 | ₩51,431 | ₩52,398 | ₩51,431 | ₩52,285 | +1.66% | 8.4만 |
|---|
| 2026.06.25 | ₩51,031 | ₩52,005 | ₩51,031 | ₩51,244 | +0.42% | 16.3만 |
|---|
| 2026.06.24 | ₩50,403 | ₩51,071 | ₩50,403 | ₩50,830 | +0.85% | 13.5만 |
|---|
| 2026.06.23 | ₩49,883 | ₩50,443 | ₩49,839 | ₩50,243 | +0.72% | 14만 |
|---|
| 2026.06.22 | ₩49,322 | ₩50,350 | ₩49,322 | ₩49,950 | +1.27% | 36.4만 |
|---|
| 2026.06.18 | ₩49,583 | ₩49,616 | ₩49,121 | ₩49,309 | -0.55% | 83.1만 |
|---|
| 2026.06.17 | ₩49,242 | ₩50,043 | ₩49,122 | ₩49,322 | +0.16% | 39.1만 |
|---|
| 2026.06.16 | ₩49,803 | ₩49,803 | ₩49,193 | ₩49,242 | -1.13% | 17.8만 |
|---|
| 2026.06.15 | ₩49,963 | ₩49,996 | ₩49,509 | ₩49,629 | -0.67% | 24.4만 |
|---|
| 2026.06.12 | ₩49,976 | ₩49,976 | ₩49,429 | ₩49,509 | -0.93% | 45.5만 |
|---|
| 2026.06.11 | ₩48,682 | ₩49,883 | ₩48,468 | ₩49,589 | +1.86% | 94.6만 |
|---|
| 2026.06.10 | ₩49,936 | ₩50,474 | ₩49,216 | ₩49,296 | -1.28% | 6.5만 |
|---|
| 2026.06.09 | ₩50,190 | ₩50,483 | ₩49,376 | ₩50,110 | -0.16% | 5.4만 |
|---|
| 2026.06.08 | ₩50,603 | ₩50,646 | ₩49,816 | ₩49,843 | -1.50% | 5.1만 |
|---|
| 2026.06.05 | ₩51,631 | ₩51,631 | ₩50,230 | ₩50,403 | -2.38% | 2.6만 |
|---|
| 2026.06.04 | ₩50,710 | ₩51,431 | ₩50,664 | ₩51,391 | +1.34% | 11만 |
|---|
| 2026.06.03 | ₩48,815 | ₩50,043 | ₩48,815 | ₩49,936 | +2.30% | 3.4만 |
|---|
| 2026.06.02 | ₩49,603 | ₩49,603 | ₩49,042 | ₩49,322 | -0.56% | 6만 |
|---|
| 2026.06.01 | ₩50,363 | ₩50,390 | ₩49,429 | ₩49,914 | -0.89% | 3.2만 |
|---|
| 2026.05.29 | ₩50,657 | ₩50,950 | ₩50,430 | ₩50,830 | +0.34% | 7.6만 |
|---|
| 2026.05.28 | ₩50,056 | ₩51,031 | ₩50,056 | ₩50,697 | +1.28% | 18.2만 |
|---|
| 2026.05.27 | ₩49,976 | ₩50,323 | ₩49,910 | ₩50,110 | +0.27% | 5.9만 |
|---|
| 2026.05.26 | ₩49,429 | ₩49,976 | ₩49,336 | ₩49,776 | +0.70% | 15.7만 |
|---|
| 2026.05.22 | ₩49,376 | ₩49,469 | ₩49,082 | ₩49,190 | -0.38% | 1.8만 |
|---|
| 2026.05.21 | ₩48,281 | ₩49,109 | ₩48,148 | ₩48,935 | +1.35% | 3.6만 |
|---|
| 2026.05.20 | ₩48,628 | ₩49,002 | ₩48,528 | ₩48,789 | +0.33% | 3.2만 |
|---|
| 2026.05.19 | ₩48,428 | ₩49,029 | ₩48,322 | ₩48,522 | +0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩48,709 | ₩49,176 | ₩48,522 | ₩48,682 | -0.05% | 2.5만 |
|---|
| 2026.05.15 | ₩49,069 | ₩49,242 | ₩48,655 | ₩48,815 | -0.52% | 1.6만 |
|---|
| 2026.05.14 | ₩49,162 | ₩49,910 | ₩48,922 | ₩49,483 | +0.65% | 5.5만 |
|---|
| 2026.05.13 | ₩48,201 | ₩48,855 | ₩48,081 | ₩48,794 | +1.23% | 2.9만 |
|---|
| 2026.05.12 | ₩47,908 | ₩48,535 | ₩47,841 | ₩48,241 | +0.70% | 5만 |
|---|
| 2026.05.11 | ₩47,988 | ₩48,519 | ₩47,768 | ₩47,801 | -0.39% | 3.2만 |
|---|
| 2026.05.08 | ₩47,761 | ₩48,015 | ₩47,161 | ₩47,988 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩48,108 | ₩48,382 | ₩47,507 | ₩47,588 | -1.08% | 27.8만 |
|---|
| 2026.05.06 | ₩46,720 | ₩47,334 | ₩46,720 | ₩47,241 | +1.11% | 8만 |
|---|
| 2026.05.05 | ₩46,707 | ₩46,707 | ₩46,013 | ₩46,467 | -0.51% | 3.7만 |
|---|
| 2026.05.04 | ₩46,440 | ₩46,840 | ₩46,280 | ₩46,547 | +0.23% | 10만 |
|---|
| 2026.05.01 | ₩46,653 | ₩46,727 | ₩46,253 | ₩46,587 | -0.14% | 9.5만 |
|---|
| 2026.04.30 | ₩46,106 | ₩46,655 | ₩45,713 | ₩46,555 | +0.97% | 8.4만 |
|---|
| 2026.04.29 | ₩45,586 | ₩45,706 | ₩45,185 | ₩45,532 | -0.12% | 6.7만 |
|---|
| 2026.04.28 | ₩46,320 | ₩46,320 | ₩45,781 | ₩46,013 | -0.66% | 49.1만 |
|---|
| 2026.04.27 | ₩46,533 | ₩46,760 | ₩46,066 | ₩46,160 | -0.80% | 28.6만 |
|---|
| 2026.04.24 | ₩46,774 | ₩46,907 | ₩46,440 | ₩46,747 | -0.06% | 61.1만 |
|---|
| 2026.04.23 | ₩47,481 | ₩47,481 | ₩46,400 | ₩46,974 | -1.07% | 4.6만 |
|---|
| 2026.04.22 | ₩47,588 | ₩47,828 | ₩47,346 | ₩47,467 | -0.25% | 3만 |
|---|
| 2026.04.21 | ₩48,148 | ₩48,148 | ₩47,147 | ₩47,147 | -2.08% | 3.8만 |
|---|
| 2026.04.20 | ₩48,095 | ₩48,175 | ₩47,894 | ₩47,988 | -0.22% | 2.9만 |
|---|
| 2026.04.17 | ₩47,814 | ₩48,375 | ₩47,814 | ₩48,228 | +0.87% | 4.2만 |
|---|
| 2026.04.16 | ₩47,534 | ₩47,541 | ₩47,054 | ₩47,267 | -0.56% | 2.1만 |
|---|
| 2026.04.15 | ₩47,654 | ₩47,788 | ₩47,321 | ₩47,614 | -0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩46,520 | ₩47,601 | ₩46,520 | ₩47,521 | +2.15% | 10.2만 |
|---|
| 2026.04.13 | ₩45,412 | ₩46,372 | ₩45,412 | ₩46,280 | +1.91% | 6.7만 |
|---|
| 2026.04.10 | ₩46,093 | ₩46,093 | ₩45,466 | ₩45,679 | -0.90% | 6.7만 |
|---|
| 2026.04.09 | ₩45,853 | ₩46,120 | ₩45,546 | ₩45,893 | +0.09% | 11.4만 |
|---|
| 2026.04.08 | ₩46,293 | ₩46,600 | ₩45,799 | ₩45,839 | -0.98% | 12.7만 |
|---|
| 2026.04.07 | ₩44,652 | ₩45,048 | ₩44,198 | ₩44,825 | +0.39% | 7.6만 |
|---|
| 2026.04.06 | ₩45,065 | ₩45,219 | ₩44,678 | ₩44,905 | -0.36% | 5.6만 |
|---|
| 2026.04.02 | ₩44,732 | ₩45,559 | ₩44,638 | ₩45,132 | +0.89% | 7만 |
|---|
| 2026.04.01 | ₩45,266 | ₩45,693 | ₩45,132 | ₩45,185 | -0.18% | 10.6만 |
|---|
| 2026.03.31 | ₩44,105 | ₩44,919 | ₩43,891 | ₩44,919 | +1.85% | 9.7만 |
|---|
| 2026.03.30 | ₩43,464 | ₩43,691 | ₩43,170 | ₩43,344 | -0.28% | 19.4만 |
|---|
| 2026.03.27 | ₩44,105 | ₩44,105 | ₩42,743 | ₩42,757 | -3.06% | 7.3만 |
|---|
| 2026.03.26 | ₩44,131 | ₩44,625 | ₩43,891 | ₩43,971 | -0.36% | 5.6만 |
|---|
| 2026.03.25 | ₩44,331 | ₩44,718 | ₩44,078 | ₩44,407 | +0.17% | 6.2만 |
|---|
| 2026.03.24 | ₩43,771 | ₩44,071 | ₩43,237 | ₩43,784 | +0.03% | 4.5만 |
|---|
| 2026.03.23 | ₩44,398 | ₩44,616 | ₩43,931 | ₩44,024 | -0.84% | 9만 |
|---|
| 2026.03.20 | ₩44,345 | ₩44,345 | ₩43,424 | ₩43,624 | -1.63% | 8.8만 |
|---|
| 2026.03.19 | ₩44,225 | ₩44,678 | ₩44,038 | ₩44,452 | +0.51% | 23만 |
|---|
| 2026.03.18 | ₩44,692 | ₩44,879 | ₩44,211 | ₩44,211 | -1.07% | 8.4만 |
|---|
| 2026.03.17 | ₩45,399 | ₩45,666 | ₩45,065 | ₩45,092 | -0.68% | 4.2만 |
|---|
| 2026.03.16 | ₩45,292 | ₩45,386 | ₩44,852 | ₩45,079 | -0.47% | 4.6만 |
|---|
| 2026.03.13 | ₩45,559 | ₩45,826 | ₩44,798 | ₩45,052 | -1.11% | 17.3만 |
|---|
| 2026.03.12 | ₩46,013 | ₩46,013 | ₩45,185 | ₩45,266 | -1.62% | 12만 |
|---|
| 2026.03.11 | ₩46,573 | ₩46,667 | ₩46,160 | ₩46,440 | -0.29% | 11.6만 |
|---|
| 2026.03.10 | ₩46,827 | ₩47,000 | ₩46,427 | ₩46,480 | -0.74% | 9.5만 |
|---|
| 2026.03.09 | ₩45,879 | ₩46,787 | ₩45,432 | ₩46,720 | +1.83% | 12.1만 |
|---|
| 2026.03.06 | ₩45,959 | ₩45,973 | ₩45,452 | ₩45,946 | -0.03% | 15.7만 |
|---|
| 2026.03.05 | ₩47,134 | ₩47,134 | ₩46,106 | ₩46,453 | -1.44% | 14.5만 |
|---|
| 2026.03.04 | ₩47,521 | ₩47,774 | ₩47,040 | ₩47,668 | +0.31% | 54.4만 |
|---|
| 2026.03.03 | ₩47,534 | ₩47,534 | ₩46,613 | ₩47,214 | -0.67% | 20.5만 |
|---|
| 2026.03.02 | ₩47,761 | ₩48,427 | ₩47,761 | ₩48,295 | +1.12% | 10.2만 |
|---|
| 2026.02.27 | ₩47,854 | ₩48,575 | ₩47,854 | ₩48,562 | +1.48% | 5.9만 |
|---|
| 2026.02.26 | ₩48,522 | ₩48,548 | ₩47,868 | ₩48,281 | -0.50% | 6.8만 |
|---|
| 2026.02.25 | ₩47,935 | ₩48,482 | ₩47,721 | ₩48,428 | +1.03% | 11.5만 |
|---|
| 2026.02.24 | ₩47,774 | ₩47,868 | ₩47,608 | ₩47,748 | -0.06% | 5만 |
|---|
| 2026.02.23 | ₩47,721 | ₩47,988 | ₩47,494 | ₩47,881 | +0.34% | 7.4만 |
|---|
| 2026.02.20 | ₩48,201 | ₩48,442 | ₩47,988 | ₩48,281 | +0.17% | 9.2만 |
|---|
| 2026.02.19 | ₩48,215 | ₩48,428 | ₩47,935 | ₩48,428 | +0.44% | 5.6만 |
|---|
| 2026.02.18 | ₩48,201 | ₩48,455 | ₩47,574 | ₩48,388 | +0.39% | 29.8만 |
|---|
| 2026.02.17 | ₩47,854 | ₩48,348 | ₩47,694 | ₩48,175 | +0.67% | 13.2만 |
|---|
| 2026.02.13 | ₩47,668 | ₩48,443 | ₩47,668 | ₩47,868 | +0.42% | 20.8만 |
|---|
| 2026.02.12 | ₩48,295 | ₩48,295 | ₩47,521 | ₩47,521 | -1.60% | 10.5만 |
|---|
| 2026.02.11 | ₩48,241 | ₩48,241 | ₩47,548 | ₩48,135 | -0.22% | 13.3만 |
|---|
| 2026.02.10 | ₩48,655 | ₩48,775 | ₩48,101 | ₩48,161 | -1.01% | 8.9만 |
|---|
| 2026.02.09 | ₩48,548 | ₩48,614 | ₩48,175 | ₩48,522 | -0.05% | 9.3만 |
|---|
| 2026.02.06 | ₩47,521 | ₩48,548 | ₩47,521 | ₩48,508 | +2.08% | 35.4만 |
|---|
| 2026.02.05 | ₩47,628 | ₩48,001 | ₩46,733 | ₩46,774 | -1.79% | 26.2만 |
|---|
| 2026.02.04 | ₩47,948 | ₩48,241 | ₩47,441 | ₩47,841 | -0.22% | 114.1만 |
|---|
| 2026.02.03 | ₩48,241 | ₩48,642 | ₩47,243 | ₩47,654 | -1.22% | 17.6만 |
|---|
| 2026.02.02 | ₩47,868 | ₩48,508 | ₩47,868 | ₩48,255 | +0.81% | 21만 |
|---|
| 2026.01.30 | ₩48,602 | ₩48,962 | ₩47,988 | ₩48,028 | -1.18% | 26.2만 |
|---|
| 2026.01.29 | ₩49,015 | ₩49,096 | ₩48,402 | ₩48,615 | -0.82% | 11.3만 |
|---|
| 2026.01.28 | ₩49,496 | ₩49,603 | ₩48,909 | ₩49,082 | -0.84% | 19.9만 |
|---|
| 2026.01.27 | ₩49,883 | ₩50,096 | ₩49,469 | ₩49,669 | -0.43% | 43만 |
|---|
| 2026.01.26 | ₩50,924 | ₩51,137 | ₩50,670 | ₩51,071 | +0.29% | 8.1만 |
|---|
| 2026.01.23 | ₩51,484 | ₩51,618 | ₩50,864 | ₩50,964 | -1.01% | 14.6만 |
|---|
| 2026.01.22 | ₩50,830 | ₩51,564 | ₩50,804 | ₩51,471 | +1.26% | 13.9만 |
|---|
| 2026.01.21 | ₩50,070 | ₩50,603 | ₩49,803 | ₩50,457 | +0.77% | 11.9만 |
|---|
| 2026.01.20 | ₩49,136 | ₩50,043 | ₩49,071 | ₩49,763 | +1.28% | 13.1만 |
|---|
| 2026.01.16 | ₩49,950 | ₩50,326 | ₩49,743 | ₩50,110 | +0.32% | 13.2만 |
|---|
| 2026.01.15 | ₩50,216 | ₩50,216 | ₩49,545 | ₩49,883 | -0.66% | 19.4만 |
|---|
| 2026.01.14 | ₩49,643 | ₩50,230 | ₩49,442 | ₩50,176 | +1.08% | 11만 |
|---|
| 2026.01.13 | ₩50,310 | ₩50,310 | ₩49,376 | ₩49,656 | -1.30% | 21.3만 |
|---|
| 2026.01.12 | ₩50,483 | ₩50,590 | ₩49,533 | ₩50,110 | -0.74% | 12.4만 |
|---|
| 2026.01.09 | ₩51,097 | ₩51,257 | ₩50,497 | ₩50,590 | -0.99% | 13.1만 |
|---|
| 2026.01.08 | ₩50,617 | ₩50,937 | ₩50,403 | ₩50,661 | +0.09% | 10.2만 |
|---|
| 2026.01.07 | ₩49,976 | ₩50,937 | ₩49,976 | ₩50,737 | +1.52% | 12.6만 |
|---|
| 2026.01.06 | ₩49,029 | ₩49,843 | ₩49,029 | ₩49,816 | +1.61% | 22.1만 |
|---|
| 2026.01.05 | ₩48,909 | ₩49,082 | ₩48,380 | ₩48,989 | +0.16% | 57.9만 |
|---|
| 2026.01.02 | ₩48,962 | ₩49,149 | ₩48,608 | ₩49,002 | +0.08% | 20.2만 |
|---|
| 2025.12.31 | ₩49,162 | ₩49,162 | ₩48,795 | ₩48,842 | -0.65% | 23.9만 |
|---|
| 2025.12.30 | ₩49,376 | ₩49,376 | ₩48,933 | ₩49,136 | -0.49% | 6.2만 |
|---|
| 2025.12.29 | ₩49,376 | ₩49,389 | ₩49,109 | ₩49,269 | -0.22% | 10.7만 |
|---|
| 2025.12.26 | ₩49,442 | ₩49,536 | ₩49,229 | ₩49,536 | +0.19% | 7.8만 |
|---|
| 2025.12.24 | ₩49,349 | ₩49,696 | ₩49,349 | ₩49,683 | +0.68% | 2.5만 |
|---|
| 2025.12.23 | ₩49,402 | ₩49,804 | ₩49,229 | ₩49,269 | -0.27% | 10.7만 |
|---|
| 2025.12.22 | ₩49,216 | ₩49,831 | ₩48,815 | ₩49,749 | +1.08% | 9.8만 |
|---|
| 2025.12.19 | ₩48,855 | ₩49,388 | ₩48,855 | ₩49,162 | +0.63% | 23.3만 |
|---|
| 2025.12.18 | ₩48,682 | ₩49,084 | ₩48,524 | ₩48,709 | +0.05% | 27만 |
|---|
| 2025.12.17 | ₩49,109 | ₩49,376 | ₩48,503 | ₩48,588 | -1.06% | 18.2만 |
|---|
| 2025.12.16 | ₩49,229 | ₩49,276 | ₩48,615 | ₩49,015 | -0.43% | 13.8만 |
|---|
| 2025.12.15 | ₩49,723 | ₩49,870 | ₩49,362 | ₩49,456 | -0.54% | 11.1만 |
|---|
| 2025.12.12 | ₩49,776 | ₩49,870 | ₩49,282 | ₩49,509 | -0.54% | 9.9만 |
|---|
| 2025.12.11 | ₩49,242 | ₩49,898 | ₩49,242 | ₩49,736 | +1.00% | 14.3만 |
|---|
| 2025.12.10 | ₩48,815 | ₩49,340 | ₩48,628 | ₩49,242 | +0.87% | 14.3만 |
|---|
| 2025.12.09 | ₩48,842 | ₩49,148 | ₩48,575 | ₩48,588 | -0.52% | 18.8만 |
|---|
| 2025.12.08 | ₩49,389 | ₩49,389 | ₩48,682 | ₩48,829 | -1.13% | 18.1만 |
|---|
| 2025.12.05 | ₩49,376 | ₩49,509 | ₩48,922 | ₩49,015 | -0.73% | 20.5만 |
|---|
| 2025.12.04 | ₩49,082 | ₩49,378 | ₩48,642 | ₩49,309 | +0.46% | 23.8만 |
|---|
| 2025.12.03 | ₩48,508 | ₩49,136 | ₩48,402 | ₩49,109 | +1.24% | 21.9만 |
|---|
| 2025.12.02 | ₩49,282 | ₩49,282 | ₩48,428 | ₩48,535 | -1.52% | 115.7만 |
|---|
| 2025.12.01 | ₩50,030 | ₩50,203 | ₩49,082 | ₩49,176 | -1.71% | 20.4만 |
|---|
| 2025.11.28 | ₩50,644 | ₩50,644 | ₩50,303 | ₩50,510 | -0.26% | 8.9만 |
|---|
| 2025.11.26 | ₩50,470 | ₩50,737 | ₩50,230 | ₩50,657 | +0.37% | 24.2만 |
|---|
| 2025.11.25 | ₩49,883 | ₩50,337 | ₩49,763 | ₩50,337 | +0.91% | 25.7만 |
|---|
| 2025.11.24 | ₩49,229 | ₩49,803 | ₩49,229 | ₩49,696 | +0.95% | 22.4만 |
|---|
| 2025.11.21 | ₩48,495 | ₩49,583 | ₩48,442 | ₩49,229 | +1.51% | 26만 |
|---|
| 2025.11.20 | ₩49,349 | ₩49,675 | ₩48,508 | ₩48,588 | -1.54% | 16.2만 |
|---|
| 2025.11.19 | ₩48,949 | ₩49,157 | ₩48,508 | ₩48,815 | -0.27% | 26.4만 |
|---|
| 2025.11.18 | ₩48,201 | ₩49,096 | ₩48,015 | ₩48,935 | +1.52% | 24.6만 |
|---|
| 2025.11.17 | ₩48,175 | ₩49,109 | ₩48,175 | ₩48,455 | +0.58% | 32.9만 |
|---|
| 2025.11.14 | ₩47,454 | ₩48,255 | ₩46,880 | ₩48,015 | +1.18% | 37.2만 |
|---|
| 2025.11.13 | ₩46,266 | ₩46,625 | ₩45,839 | ₩45,946 | -0.69% | 22.8만 |
|---|
| 2025.11.12 | ₩45,986 | ₩46,661 | ₩45,973 | ₩46,427 | +0.96% | 23.9만 |
|---|
| 2025.11.11 | ₩44,905 | ₩45,959 | ₩44,839 | ₩45,959 | +2.35% | 11.2만 |
|---|
| 2025.11.10 | ₩44,371 | ₩45,079 | ₩44,318 | ₩45,039 | +1.50% | 26.4만 |
|---|
| 2025.11.07 | ₩44,011 | ₩44,158 | ₩43,477 | ₩44,118 | +0.24% | 14.5만 |
|---|
| 2025.11.06 | ₩43,838 | ₩43,964 | ₩43,597 | ₩43,678 | -0.37% | 57.8만 |
|---|
| 2025.11.05 | ₩43,584 | ₩44,118 | ₩43,436 | ₩43,891 | +0.70% | 16만 |
|---|
| 2025.11.04 | ₩43,731 | ₩44,051 | ₩43,464 | ₩43,597 | -0.31% | 47만 |
|---|
| 2025.11.03 | ₩44,385 | ₩44,385 | ₩43,264 | ₩43,904 | -1.08% | 24.4만 |
|---|
| 2025.10.31 | ₩44,105 | ₩44,585 | ₩44,038 | ₩44,545 | +1.00% | 9.2만 |
|---|
| 2025.10.30 | ₩44,385 | ₩44,832 | ₩44,277 | ₩44,291 | -0.21% | 14.8만 |
|---|
| 2025.10.29 | ₩44,932 | ₩45,092 | ₩44,278 | ₩44,478 | -1.01% | 24.5만 |
|---|
| 2025.10.28 | ₩44,772 | ₩45,021 | ₩44,438 | ₩44,879 | +0.24% | 14.1만 |
|---|
| 2025.10.27 | ₩44,318 | ₩44,385 | ₩44,158 | ₩44,385 | +0.15% | 15.7만 |
|---|
| 2025.10.24 | ₩44,385 | ₩44,452 | ₩44,011 | ₩44,038 | -0.78% | 5.8만 |
|---|
| 2025.10.23 | ₩43,891 | ₩44,209 | ₩43,871 | ₩44,065 | +0.40% | 11.2만 |
|---|
| 2025.10.22 | ₩44,558 | ₩44,558 | ₩43,678 | ₩43,931 | -1.41% | 20.1만 |
|---|
| 2025.10.21 | ₩44,665 | ₩44,772 | ₩44,211 | ₩44,278 | -0.87% | 11.7만 |
|---|
| 2025.10.20 | ₩44,065 | ₩44,532 | ₩43,800 | ₩44,518 | +1.03% | 26.8만 |
|---|
| 2025.10.17 | ₩43,691 | ₩43,904 | ₩43,411 | ₩43,691 | 0.00% | 31.9만 |
|---|
| 2025.10.16 | ₩44,358 | ₩44,490 | ₩43,557 | ₩43,771 | -1.32% | 18.5만 |
|---|
| 2025.10.15 | ₩43,998 | ₩44,331 | ₩43,744 | ₩44,171 | +0.39% | 25만 |
|---|
| 2025.10.14 | ₩42,970 | ₩43,918 | ₩42,970 | ₩43,771 | +1.86% | 25만 |
|---|
| 2025.10.13 | ₩43,357 | ₩43,543 | ₩43,198 | ₩43,357 | 0.00% | 7.6만 |
|---|
| 2025.10.10 | ₩44,091 | ₩44,091 | ₩43,104 | ₩43,144 | -2.15% | 6.9만 |
|---|