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 | ₩50,506 | ₩51,601 | ₩50,506 | ₩51,464 | +1.90% | 6.6만 |
| 2026.10.08 | ₩50,252 | ₩50,252 | ₩49,149 | ₩50,172 | -0.16% | 8.4만 |
| 2026.10.07 | ₩50,212 | ₩51,067 | ₩50,212 | ₩50,466 | +0.51% | 34.7만 |
| 2026.10.06 | ₩51,668 | ₩51,668 | ₩50,326 | ₩50,466 | -2.33% | 44.3만 |
| 2026.10.05 | ₩50,973 | ₩51,508 | ₩50,533 | ₩51,321 | +0.68% | 6만 |
| 2026.10.02 | ₩51,281 | ₩51,281 | ₩50,826 | ₩50,933 | -0.68% | 3.3만 |
| 2026.10.01 | ₩51,441 | ₩51,481 | ₩50,993 | ₩50,993 | -0.87% | 4.5만 |
| 2026.09.30 | ₩51,895 | ₩52,189 | ₩51,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,561 |
| -0.64% |
| 4.5만 |
| 2026.09.29 | ₩52,069 | ₩52,176 | ₩51,461 | ₩51,815 | -0.49% | 8.7만 |
|---|
| 2026.09.28 | ₩51,708 | ₩52,029 | ₩51,616 | ₩51,828 | +0.23% | 23.2만 |
|---|
| 2026.09.25 | ₩51,788 | ₩52,083 | ₩51,241 | ₩52,055 | +0.52% | 6.6만 |
|---|
| 2026.09.24 | ₩50,880 | ₩51,908 | ₩50,880 | ₩51,753 | +1.72% | 6.9만 |
|---|
| 2026.09.23 | ₩52,189 | ₩52,290 | ₩50,973 | ₩51,000 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩52,029 | ₩52,496 | ₩52,029 | ₩52,230 | +0.39% | 4.8만 |
|---|
| 2026.09.21 | ₩51,948 | ₩52,229 | ₩51,883 | ₩52,015 | +0.13% | 1.7만 |
|---|
| 2026.09.18 | ₩52,296 | ₩52,296 | ₩51,708 | ₩51,855 | -0.84% | 3만 |
|---|
| 2026.09.17 | ₩52,202 | ₩52,296 | ₩51,975 | ₩52,296 | +0.18% | 3.6만 |
|---|
| 2026.09.16 | ₩51,935 | ₩52,063 | ₩51,366 | ₩51,580 | -0.68% | 6.4만 |
|---|
| 2026.09.15 | ₩52,242 | ₩52,242 | ₩51,601 | ₩51,623 | -1.19% | 5.3만 |
|---|
| 2026.09.14 | ₩51,962 | ₩52,323 | ₩51,908 | ₩52,176 | +0.41% | 3.3만 |
|---|
| 2026.09.11 | ₩51,882 | ₩52,169 | ₩51,615 | ₩51,681 | -0.39% | 8.4만 |
|---|
| 2026.09.10 | ₩52,095 | ₩52,189 | ₩51,414 | ₩51,508 | -1.13% | 16.1만 |
|---|
| 2026.09.09 | ₩52,590 | ₩52,656 | ₩52,002 | ₩52,202 | -0.74% | 5.9만 |
|---|
| 2026.09.08 | ₩52,550 | ₩52,822 | ₩52,082 | ₩52,472 | -0.15% | 20.5만 |
|---|
| 2026.09.04 | ₩52,790 | ₩53,217 | ₩52,590 | ₩53,060 | +0.51% | 3.7만 |
|---|
| 2026.09.03 | ₩53,364 | ₩53,364 | ₩52,717 | ₩53,231 | -0.25% | 3.1만 |
|---|
| 2026.09.02 | ₩52,697 | ₩53,284 | ₩52,576 | ₩53,030 | +0.63% | 6만 |
|---|
| 2026.09.01 | ₩52,563 | ₩52,643 | ₩52,336 | ₩52,455 | -0.21% | 4.4만 |
|---|
| 2026.08.31 | ₩52,576 | ₩52,603 | ₩52,015 | ₩52,510 | -0.13% | 7.4만 |
|---|
| 2026.08.28 | ₩53,324 | ₩53,324 | ₩52,590 | ₩52,590 | -1.38% | 2.8만 |
|---|
| 2026.08.27 | ₩53,578 | ₩53,645 | ₩53,244 | ₩53,418 | -0.30% | 2.9만 |
|---|
| 2026.08.26 | ₩53,565 | ₩53,952 | ₩53,518 | ₩53,618 | +0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩53,591 | ₩53,758 | ₩53,258 | ₩53,698 | +0.20% | 2.5만 |
|---|
| 2026.08.24 | ₩53,936 | ₩53,936 | ₩53,191 | ₩53,435 | -0.93% | 7.9만 |
|---|
| 2026.08.21 | ₩53,630 | ₩53,979 | ₩53,391 | ₩53,712 | +0.15% | 13.9만 |
|---|
| 2026.08.20 | ₩53,538 | ₩53,805 | ₩53,004 | ₩53,097 | -0.82% | 5.9만 |
|---|
| 2026.08.19 | ₩53,498 | ₩54,273 | ₩53,498 | ₩54,000 | +0.94% | 3.3만 |
|---|
| 2026.08.18 | ₩52,616 | ₩52,990 | ₩52,616 | ₩52,656 | +0.08% | 9.2만 |
|---|
| 2026.08.17 | ₩52,095 | ₩52,550 | ₩51,935 | ₩52,443 | +0.67% | 6.3만 |
|---|
| 2026.08.14 | ₩52,950 | ₩53,005 | ₩52,551 | ₩52,964 | +0.03% | 5만 |
|---|
| 2026.08.13 | ₩53,805 | ₩53,899 | ₩53,131 | ₩53,188 | -1.15% | 4.2만 |
|---|
| 2026.08.12 | ₩53,685 | ₩53,932 | ₩53,418 | ₩53,494 | -0.36% | 9.1만 |
|---|
| 2026.08.11 | ₩54,006 | ₩54,253 | ₩53,571 | ₩53,738 | -0.49% | 8.6만 |
|---|
| 2026.08.10 | ₩53,525 | ₩54,032 | ₩53,525 | ₩53,978 | +0.85% | 10.9만 |
|---|
| 2026.08.07 | ₩52,924 | ₩53,605 | ₩52,483 | ₩53,591 | +1.26% | 6.5만 |
|---|
| 2026.08.06 | ₩52,469 | ₩52,884 | ₩52,469 | ₩52,787 | +0.61% | 5.7만 |
|---|
| 2026.08.05 | ₩53,137 | ₩53,364 | ₩52,737 | ₩53,004 | -0.25% | 9.4만 |
|---|
| 2026.08.04 | ₩52,723 | ₩52,790 | ₩52,276 | ₩52,790 | +0.13% | 5.8만 |
|---|
| 2026.08.03 | ₩52,269 | ₩52,630 | ₩52,099 | ₩52,416 | +0.28% | 7.7만 |
|---|
| 2026.07.31 | ₩52,329 | ₩52,329 | ₩51,468 | ₩51,989 | -0.65% | 8.8만 |
|---|
| 2026.07.30 | ₩52,630 | ₩52,870 | ₩52,123 | ₩52,817 | +0.36% | 4.6만 |
|---|
| 2026.07.29 | ₩52,897 | ₩53,311 | ₩52,623 | ₩52,817 | -0.15% | 19만 |
|---|
| 2026.07.28 | ₩52,242 | ₩52,937 | ₩52,242 | ₩52,870 | +1.20% | 5.4만 |
|---|
| 2026.07.27 | ₩51,922 | ₩52,162 | ₩51,695 | ₩51,868 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩51,855 | ₩52,176 | ₩51,454 | ₩51,574 | -0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩51,094 | ₩51,748 | ₩51,094 | ₩51,668 | +1.12% | 8.3만 |
|---|
| 2026.07.22 | ₩51,815 | ₩51,815 | ₩51,107 | ₩51,107 | -1.37% | 4.7만 |
|---|
| 2026.07.21 | ₩50,479 | ₩51,828 | ₩50,268 | ₩51,775 | +2.57% | 8.4만 |
|---|
| 2026.07.20 | ₩51,802 | ₩51,962 | ₩50,987 | ₩51,013 | -1.52% | 17.8만 |
|---|
| 2026.07.17 | ₩51,601 | ₩52,483 | ₩51,601 | ₩51,948 | +0.67% | 12.2만 |
|---|
| 2026.07.16 | ₩52,817 | ₩52,817 | ₩51,681 | ₩52,015 | -1.52% | 4.5만 |
|---|
| 2026.07.15 | ₩51,935 | ₩52,603 | ₩51,935 | ₩52,242 | +0.59% | 8.7만 |
|---|
| 2026.07.14 | ₩52,189 | ₩52,189 | ₩51,615 | ₩52,055 | -0.26% | 10.6만 |
|---|
| 2026.07.13 | ₩53,071 | ₩53,071 | ₩52,189 | ₩52,202 | -1.64% | 11.1만 |
|---|
| 2026.07.10 | ₩53,565 | ₩53,565 | ₩52,429 | ₩52,910 | -1.22% | 39.4만 |
|---|
| 2026.07.09 | ₩52,763 | ₩53,511 | ₩52,763 | ₩53,458 | +1.32% | 5.3만 |
|---|
| 2026.07.08 | ₩53,084 | ₩53,084 | ₩52,349 | ₩52,884 | -0.38% | 5.4만 |
|---|
| 2026.07.07 | ₩53,979 | ₩53,979 | ₩53,071 | ₩53,298 | -1.26% | 5.9만 |
|---|
| 2026.07.06 | ₩53,525 | ₩53,525 | ₩52,890 | ₩53,378 | -0.27% | 11.1만 |
|---|
| 2026.07.02 | ₩53,258 | ₩53,849 | ₩53,204 | ₩53,645 | +0.73% | 9.3만 |
|---|
| 2026.07.01 | ₩52,309 | ₩52,977 | ₩52,309 | ₩52,830 | +1.00% | 8.8만 |
|---|
| 2026.06.30 | ₩52,242 | ₩52,468 | ₩51,855 | ₩52,296 | +0.10% | 13.2만 |
|---|
| 2026.06.29 | ₩52,269 | ₩52,403 | ₩51,721 | ₩52,389 | +0.23% | 6만 |
|---|
| 2026.06.26 | ₩51,481 | ₩52,449 | ₩51,481 | ₩52,336 | +1.66% | 8.4만 |
|---|
| 2026.06.25 | ₩51,080 | ₩52,055 | ₩51,080 | ₩51,294 | +0.42% | 16.3만 |
|---|
| 2026.06.24 | ₩50,452 | ₩51,120 | ₩50,452 | ₩50,880 | +0.85% | 13.5만 |
|---|
| 2026.06.23 | ₩49,931 | ₩50,492 | ₩49,887 | ₩50,292 | +0.72% | 14만 |
|---|
| 2026.06.22 | ₩49,370 | ₩50,399 | ₩49,370 | ₩49,998 | +1.27% | 36.4만 |
|---|
| 2026.06.18 | ₩49,631 | ₩49,664 | ₩49,169 | ₩49,357 | -0.55% | 83.1만 |
|---|
| 2026.06.17 | ₩49,290 | ₩50,092 | ₩49,170 | ₩49,370 | +0.16% | 39.1만 |
|---|
| 2026.06.16 | ₩49,851 | ₩49,851 | ₩49,241 | ₩49,290 | -1.13% | 17.8만 |
|---|
| 2026.06.15 | ₩50,012 | ₩50,045 | ₩49,557 | ₩49,678 | -0.67% | 24.4만 |
|---|
| 2026.06.12 | ₩50,025 | ₩50,025 | ₩49,477 | ₩49,557 | -0.93% | 45.5만 |
|---|
| 2026.06.11 | ₩48,729 | ₩49,931 | ₩48,516 | ₩49,638 | +1.86% | 94.6만 |
|---|
| 2026.06.10 | ₩49,985 | ₩50,523 | ₩49,264 | ₩49,344 | -1.28% | 6.5만 |
|---|
| 2026.06.09 | ₩50,239 | ₩50,533 | ₩49,424 | ₩50,159 | -0.16% | 5.4만 |
|---|
| 2026.06.08 | ₩50,653 | ₩50,696 | ₩49,865 | ₩49,891 | -1.50% | 5.1만 |
|---|
| 2026.06.05 | ₩51,681 | ₩51,681 | ₩50,279 | ₩50,452 | -2.38% | 2.6만 |
|---|
| 2026.06.04 | ₩50,760 | ₩51,481 | ₩50,713 | ₩51,441 | +1.34% | 11만 |
|---|
| 2026.06.03 | ₩48,863 | ₩50,092 | ₩48,863 | ₩49,985 | +2.30% | 3.4만 |
|---|
| 2026.06.02 | ₩49,651 | ₩49,651 | ₩49,090 | ₩49,370 | -0.56% | 6만 |
|---|
| 2026.06.01 | ₩50,412 | ₩50,439 | ₩49,477 | ₩49,962 | -0.89% | 3.2만 |
|---|
| 2026.05.29 | ₩50,706 | ₩51,000 | ₩50,479 | ₩50,880 | +0.34% | 7.6만 |
|---|
| 2026.05.28 | ₩50,105 | ₩51,080 | ₩50,105 | ₩50,746 | +1.28% | 18.2만 |
|---|
| 2026.05.27 | ₩50,025 | ₩50,372 | ₩49,958 | ₩50,159 | +0.27% | 5.9만 |
|---|
| 2026.05.26 | ₩49,477 | ₩50,025 | ₩49,384 | ₩49,825 | +0.70% | 15.7만 |
|---|
| 2026.05.22 | ₩49,424 | ₩49,517 | ₩49,130 | ₩49,238 | -0.38% | 1.8만 |
|---|
| 2026.05.21 | ₩48,329 | ₩49,157 | ₩48,195 | ₩48,983 | +1.35% | 3.6만 |
|---|
| 2026.05.20 | ₩48,676 | ₩49,050 | ₩48,576 | ₩48,836 | +0.33% | 3.2만 |
|---|
| 2026.05.19 | ₩48,475 | ₩49,077 | ₩48,369 | ₩48,569 | +0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩48,756 | ₩49,223 | ₩48,569 | ₩48,729 | -0.05% | 2.5만 |
|---|
| 2026.05.15 | ₩49,117 | ₩49,290 | ₩48,703 | ₩48,863 | -0.52% | 1.6만 |
|---|
| 2026.05.14 | ₩49,210 | ₩49,958 | ₩48,970 | ₩49,531 | +0.65% | 5.5만 |
|---|
| 2026.05.13 | ₩48,248 | ₩48,903 | ₩48,128 | ₩48,841 | +1.23% | 2.9만 |
|---|
| 2026.05.12 | ₩47,955 | ₩48,582 | ₩47,888 | ₩48,288 | +0.70% | 5만 |
|---|
| 2026.05.11 | ₩48,035 | ₩48,566 | ₩47,814 | ₩47,848 | -0.39% | 3.2만 |
|---|
| 2026.05.08 | ₩47,808 | ₩48,061 | ₩47,206 | ₩48,035 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩48,155 | ₩48,429 | ₩47,554 | ₩47,634 | -1.08% | 27.8만 |
|---|
| 2026.05.06 | ₩46,766 | ₩47,380 | ₩46,766 | ₩47,287 | +1.11% | 8만 |
|---|
| 2026.05.05 | ₩46,752 | ₩46,752 | ₩46,058 | ₩46,512 | -0.51% | 3.7만 |
|---|
| 2026.05.04 | ₩46,485 | ₩46,886 | ₩46,325 | ₩46,592 | +0.23% | 10만 |
|---|
| 2026.05.01 | ₩46,699 | ₩46,772 | ₩46,298 | ₩46,632 | -0.14% | 9.5만 |
|---|
| 2026.04.30 | ₩46,151 | ₩46,700 | ₩45,757 | ₩46,600 | +0.97% | 8.4만 |
|---|
| 2026.04.29 | ₩45,630 | ₩45,750 | ₩45,230 | ₩45,577 | -0.12% | 6.7만 |
|---|
| 2026.04.28 | ₩46,365 | ₩46,365 | ₩45,825 | ₩46,058 | -0.66% | 49.1만 |
|---|
| 2026.04.27 | ₩46,579 | ₩46,806 | ₩46,111 | ₩46,205 | -0.80% | 28.6만 |
|---|
| 2026.04.24 | ₩46,819 | ₩46,953 | ₩46,485 | ₩46,792 | -0.06% | 61.1만 |
|---|
| 2026.04.23 | ₩47,527 | ₩47,527 | ₩46,445 | ₩47,019 | -1.07% | 4.6만 |
|---|
| 2026.04.22 | ₩47,634 | ₩47,874 | ₩47,392 | ₩47,514 | -0.25% | 3만 |
|---|
| 2026.04.21 | ₩48,195 | ₩48,195 | ₩47,193 | ₩47,193 | -2.08% | 3.8만 |
|---|
| 2026.04.20 | ₩48,142 | ₩48,222 | ₩47,941 | ₩48,035 | -0.22% | 2.9만 |
|---|
| 2026.04.17 | ₩47,861 | ₩48,422 | ₩47,861 | ₩48,275 | +0.87% | 4.2만 |
|---|
| 2026.04.16 | ₩47,580 | ₩47,587 | ₩47,100 | ₩47,313 | -0.56% | 2.1만 |
|---|
| 2026.04.15 | ₩47,701 | ₩47,834 | ₩47,367 | ₩47,661 | -0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩46,565 | ₩47,647 | ₩46,565 | ₩47,567 | +2.15% | 10.2만 |
|---|
| 2026.04.13 | ₩45,457 | ₩46,417 | ₩45,457 | ₩46,325 | +1.91% | 6.7만 |
|---|
| 2026.04.10 | ₩46,138 | ₩46,138 | ₩45,510 | ₩45,724 | -0.90% | 6.7만 |
|---|
| 2026.04.09 | ₩45,897 | ₩46,165 | ₩45,590 | ₩45,937 | +0.09% | 11.4만 |
|---|
| 2026.04.08 | ₩46,338 | ₩46,645 | ₩45,844 | ₩45,884 | -0.98% | 12.7만 |
|---|
| 2026.04.07 | ₩44,695 | ₩45,092 | ₩44,241 | ₩44,869 | +0.39% | 7.6만 |
|---|
| 2026.04.06 | ₩45,109 | ₩45,263 | ₩44,722 | ₩44,949 | -0.36% | 5.6만 |
|---|
| 2026.04.02 | ₩44,775 | ₩45,604 | ₩44,682 | ₩45,176 | +0.89% | 7만 |
|---|
| 2026.04.01 | ₩45,310 | ₩45,737 | ₩45,176 | ₩45,230 | -0.18% | 10.6만 |
|---|
| 2026.03.31 | ₩44,148 | ₩44,962 | ₩43,934 | ₩44,962 | +1.85% | 9.7만 |
|---|
| 2026.03.30 | ₩43,506 | ₩43,733 | ₩43,212 | ₩43,386 | -0.28% | 19.4만 |
|---|
| 2026.03.27 | ₩44,148 | ₩44,148 | ₩42,785 | ₩42,798 | -3.06% | 7.3만 |
|---|
| 2026.03.26 | ₩44,174 | ₩44,668 | ₩43,934 | ₩44,014 | -0.36% | 5.6만 |
|---|
| 2026.03.25 | ₩44,375 | ₩44,762 | ₩44,121 | ₩44,451 | +0.17% | 6.2만 |
|---|
| 2026.03.24 | ₩43,814 | ₩44,114 | ₩43,279 | ₩43,827 | +0.03% | 4.5만 |
|---|
| 2026.03.23 | ₩44,441 | ₩44,659 | ₩43,974 | ₩44,067 | -0.84% | 9만 |
|---|
| 2026.03.20 | ₩44,388 | ₩44,388 | ₩43,466 | ₩43,667 | -1.63% | 8.8만 |
|---|
| 2026.03.19 | ₩44,268 | ₩44,722 | ₩44,081 | ₩44,495 | +0.51% | 23만 |
|---|
| 2026.03.18 | ₩44,735 | ₩44,922 | ₩44,254 | ₩44,254 | -1.07% | 8.4만 |
|---|
| 2026.03.17 | ₩45,443 | ₩45,710 | ₩45,109 | ₩45,136 | -0.68% | 4.2만 |
|---|
| 2026.03.16 | ₩45,336 | ₩45,430 | ₩44,896 | ₩45,123 | -0.47% | 4.6만 |
|---|
| 2026.03.13 | ₩45,604 | ₩45,871 | ₩44,842 | ₩45,096 | -1.11% | 17.3만 |
|---|
| 2026.03.12 | ₩46,058 | ₩46,058 | ₩45,230 | ₩45,310 | -1.62% | 12만 |
|---|
| 2026.03.11 | ₩46,619 | ₩46,712 | ₩46,205 | ₩46,485 | -0.29% | 11.6만 |
|---|
| 2026.03.10 | ₩46,873 | ₩47,046 | ₩46,472 | ₩46,525 | -0.74% | 9.5만 |
|---|
| 2026.03.09 | ₩45,924 | ₩46,832 | ₩45,477 | ₩46,766 | +1.83% | 12.1만 |
|---|
| 2026.03.06 | ₩46,004 | ₩46,018 | ₩45,497 | ₩45,991 | -0.03% | 15.7만 |
|---|
| 2026.03.05 | ₩47,180 | ₩47,180 | ₩46,151 | ₩46,499 | -1.44% | 14.5만 |
|---|
| 2026.03.04 | ₩47,567 | ₩47,821 | ₩47,086 | ₩47,714 | +0.31% | 54.4만 |
|---|
| 2026.03.03 | ₩47,580 | ₩47,580 | ₩46,659 | ₩47,260 | -0.67% | 20.5만 |
|---|
| 2026.03.02 | ₩47,808 | ₩48,474 | ₩47,808 | ₩48,342 | +1.12% | 10.2만 |
|---|
| 2026.02.27 | ₩47,901 | ₩48,622 | ₩47,901 | ₩48,609 | +1.48% | 5.9만 |
|---|
| 2026.02.26 | ₩48,569 | ₩48,596 | ₩47,914 | ₩48,329 | -0.50% | 6.8만 |
|---|
| 2026.02.25 | ₩47,981 | ₩48,529 | ₩47,767 | ₩48,475 | +1.03% | 11.5만 |
|---|
| 2026.02.24 | ₩47,821 | ₩47,914 | ₩47,654 | ₩47,794 | -0.06% | 5만 |
|---|
| 2026.02.23 | ₩47,767 | ₩48,035 | ₩47,540 | ₩47,928 | +0.34% | 7.4만 |
|---|
| 2026.02.20 | ₩48,248 | ₩48,489 | ₩48,035 | ₩48,329 | +0.17% | 9.2만 |
|---|
| 2026.02.19 | ₩48,262 | ₩48,475 | ₩47,981 | ₩48,475 | +0.44% | 5.6만 |
|---|
| 2026.02.18 | ₩48,248 | ₩48,502 | ₩47,621 | ₩48,435 | +0.39% | 29.8만 |
|---|
| 2026.02.17 | ₩47,901 | ₩48,395 | ₩47,741 | ₩48,222 | +0.67% | 13.2만 |
|---|
| 2026.02.13 | ₩47,714 | ₩48,490 | ₩47,714 | ₩47,914 | +0.42% | 20.8만 |
|---|
| 2026.02.12 | ₩48,342 | ₩48,342 | ₩47,567 | ₩47,567 | -1.60% | 10.5만 |
|---|
| 2026.02.11 | ₩48,288 | ₩48,288 | ₩47,594 | ₩48,182 | -0.22% | 13.3만 |
|---|
| 2026.02.10 | ₩48,703 | ₩48,823 | ₩48,148 | ₩48,208 | -1.01% | 8.9만 |
|---|
| 2026.02.09 | ₩48,596 | ₩48,661 | ₩48,222 | ₩48,569 | -0.05% | 9.3만 |
|---|
| 2026.02.06 | ₩47,567 | ₩48,596 | ₩47,567 | ₩48,556 | +2.08% | 35.4만 |
|---|
| 2026.02.05 | ₩47,674 | ₩48,048 | ₩46,779 | ₩46,819 | -1.79% | 26.2만 |
|---|
| 2026.02.04 | ₩47,995 | ₩48,288 | ₩47,487 | ₩47,888 | -0.22% | 114.1만 |
|---|
| 2026.02.03 | ₩48,288 | ₩48,689 | ₩47,289 | ₩47,701 | -1.22% | 17.6만 |
|---|
| 2026.02.02 | ₩47,914 | ₩48,556 | ₩47,914 | ₩48,302 | +0.81% | 21만 |
|---|
| 2026.01.30 | ₩48,649 | ₩49,010 | ₩48,035 | ₩48,075 | -1.18% | 26.2만 |
|---|
| 2026.01.29 | ₩49,063 | ₩49,143 | ₩48,449 | ₩48,662 | -0.82% | 11.3만 |
|---|
| 2026.01.28 | ₩49,544 | ₩49,651 | ₩48,956 | ₩49,130 | -0.84% | 19.9만 |
|---|
| 2026.01.27 | ₩49,931 | ₩50,145 | ₩49,517 | ₩49,718 | -0.43% | 43만 |
|---|
| 2026.01.26 | ₩50,973 | ₩51,187 | ₩50,720 | ₩51,120 | +0.29% | 8.1만 |
|---|
| 2026.01.23 | ₩51,534 | ₩51,668 | ₩50,913 | ₩51,013 | -1.01% | 14.6만 |
|---|
| 2026.01.22 | ₩50,880 | ₩51,615 | ₩50,853 | ₩51,521 | +1.26% | 13.9만 |
|---|
| 2026.01.21 | ₩50,118 | ₩50,653 | ₩49,851 | ₩50,506 | +0.77% | 11.9만 |
|---|
| 2026.01.20 | ₩49,183 | ₩50,092 | ₩49,119 | ₩49,811 | +1.28% | 13.1만 |
|---|
| 2026.01.16 | ₩49,998 | ₩50,375 | ₩49,791 | ₩50,159 | +0.32% | 13.2만 |
|---|
| 2026.01.15 | ₩50,265 | ₩50,265 | ₩49,594 | ₩49,931 | -0.66% | 19.4만 |
|---|
| 2026.01.14 | ₩49,691 | ₩50,279 | ₩49,491 | ₩50,225 | +1.08% | 11만 |
|---|
| 2026.01.13 | ₩50,359 | ₩50,359 | ₩49,424 | ₩49,704 | -1.30% | 21.3만 |
|---|
| 2026.01.12 | ₩50,533 | ₩50,639 | ₩49,581 | ₩50,159 | -0.74% | 12.4만 |
|---|
| 2026.01.09 | ₩51,147 | ₩51,307 | ₩50,546 | ₩50,639 | -0.99% | 13.1만 |
|---|
| 2026.01.08 | ₩50,666 | ₩50,987 | ₩50,452 | ₩50,710 | +0.09% | 10.2만 |
|---|
| 2026.01.07 | ₩50,025 | ₩50,987 | ₩50,025 | ₩50,786 | +1.52% | 12.6만 |
|---|
| 2026.01.06 | ₩49,077 | ₩49,891 | ₩49,077 | ₩49,865 | +1.61% | 22.1만 |
|---|
| 2026.01.05 | ₩48,956 | ₩49,130 | ₩48,427 | ₩49,036 | +0.16% | 57.9만 |
|---|
| 2026.01.02 | ₩49,010 | ₩49,197 | ₩48,656 | ₩49,050 | +0.08% | 20.2만 |
|---|
| 2025.12.31 | ₩49,210 | ₩49,210 | ₩48,843 | ₩48,890 | -0.65% | 23.9만 |
|---|
| 2025.12.30 | ₩49,424 | ₩49,424 | ₩48,980 | ₩49,183 | -0.49% | 6.2만 |
|---|
| 2025.12.29 | ₩49,424 | ₩49,437 | ₩49,157 | ₩49,317 | -0.22% | 10.7만 |
|---|
| 2025.12.26 | ₩49,491 | ₩49,584 | ₩49,277 | ₩49,584 | +0.19% | 7.8만 |
|---|
| 2025.12.24 | ₩49,397 | ₩49,744 | ₩49,397 | ₩49,731 | +0.68% | 2.5만 |
|---|
| 2025.12.23 | ₩49,451 | ₩49,853 | ₩49,277 | ₩49,317 | -0.27% | 10.7만 |
|---|
| 2025.12.22 | ₩49,264 | ₩49,879 | ₩48,863 | ₩49,798 | +1.08% | 9.8만 |
|---|
| 2025.12.19 | ₩48,903 | ₩49,436 | ₩48,903 | ₩49,210 | +0.63% | 23.3만 |
|---|
| 2025.12.18 | ₩48,729 | ₩49,131 | ₩48,572 | ₩48,756 | +0.05% | 27만 |
|---|
| 2025.12.17 | ₩49,157 | ₩49,424 | ₩48,550 | ₩48,636 | -1.06% | 18.2만 |
|---|
| 2025.12.16 | ₩49,277 | ₩49,324 | ₩48,662 | ₩49,063 | -0.43% | 13.8만 |
|---|
| 2025.12.15 | ₩49,771 | ₩49,918 | ₩49,411 | ₩49,504 | -0.54% | 11.1만 |
|---|
| 2025.12.12 | ₩49,825 | ₩49,918 | ₩49,330 | ₩49,557 | -0.54% | 9.9만 |
|---|
| 2025.12.11 | ₩49,290 | ₩49,946 | ₩49,290 | ₩49,785 | +1.00% | 14.3만 |
|---|
| 2025.12.10 | ₩48,863 | ₩49,388 | ₩48,676 | ₩49,290 | +0.87% | 14.3만 |
|---|
| 2025.12.09 | ₩48,890 | ₩49,195 | ₩48,622 | ₩48,636 | -0.52% | 18.8만 |
|---|
| 2025.12.08 | ₩49,437 | ₩49,437 | ₩48,729 | ₩48,876 | -1.13% | 18.1만 |
|---|
| 2025.12.05 | ₩49,424 | ₩49,557 | ₩48,970 | ₩49,063 | -0.73% | 20.5만 |
|---|
| 2025.12.04 | ₩49,130 | ₩49,427 | ₩48,689 | ₩49,357 | +0.46% | 23.8만 |
|---|
| 2025.12.03 | ₩48,556 | ₩49,183 | ₩48,449 | ₩49,157 | +1.24% | 21.9만 |
|---|
| 2025.12.02 | ₩49,330 | ₩49,330 | ₩48,475 | ₩48,582 | -1.52% | 115.7만 |
|---|
| 2025.12.01 | ₩50,078 | ₩50,252 | ₩49,130 | ₩49,223 | -1.71% | 20.4만 |
|---|
| 2025.11.28 | ₩50,693 | ₩50,693 | ₩50,352 | ₩50,559 | -0.26% | 8.9만 |
|---|
| 2025.11.26 | ₩50,519 | ₩50,786 | ₩50,279 | ₩50,706 | +0.37% | 24.2만 |
|---|
| 2025.11.25 | ₩49,931 | ₩50,386 | ₩49,811 | ₩50,386 | +0.91% | 25.7만 |
|---|
| 2025.11.24 | ₩49,277 | ₩49,851 | ₩49,277 | ₩49,744 | +0.95% | 22.4만 |
|---|
| 2025.11.21 | ₩48,542 | ₩49,631 | ₩48,489 | ₩49,277 | +1.51% | 26만 |
|---|
| 2025.11.20 | ₩49,397 | ₩49,723 | ₩48,556 | ₩48,636 | -1.54% | 16.2만 |
|---|
| 2025.11.19 | ₩48,996 | ₩49,205 | ₩48,556 | ₩48,863 | -0.27% | 26.4만 |
|---|
| 2025.11.18 | ₩48,248 | ₩49,143 | ₩48,061 | ₩48,983 | +1.52% | 24.6만 |
|---|
| 2025.11.17 | ₩48,222 | ₩49,157 | ₩48,222 | ₩48,502 | +0.58% | 32.9만 |
|---|
| 2025.11.14 | ₩47,500 | ₩48,302 | ₩46,926 | ₩48,061 | +1.18% | 37.2만 |
|---|
| 2025.11.13 | ₩46,311 | ₩46,671 | ₩45,884 | ₩45,991 | -0.69% | 22.8만 |
|---|
| 2025.11.12 | ₩46,031 | ₩46,707 | ₩46,018 | ₩46,472 | +0.96% | 23.9만 |
|---|
| 2025.11.11 | ₩44,949 | ₩46,004 | ₩44,882 | ₩46,004 | +2.35% | 11.2만 |
|---|
| 2025.11.10 | ₩44,415 | ₩45,123 | ₩44,361 | ₩45,083 | +1.50% | 26.4만 |
|---|
| 2025.11.07 | ₩44,054 | ₩44,201 | ₩43,520 | ₩44,161 | +0.24% | 14.5만 |
|---|
| 2025.11.06 | ₩43,880 | ₩44,007 | ₩43,640 | ₩43,720 | -0.37% | 57.8만 |
|---|
| 2025.11.05 | ₩43,627 | ₩44,161 | ₩43,478 | ₩43,934 | +0.70% | 16만 |
|---|
| 2025.11.04 | ₩43,774 | ₩44,094 | ₩43,506 | ₩43,640 | -0.31% | 47만 |
|---|
| 2025.11.03 | ₩44,428 | ₩44,428 | ₩43,306 | ₩43,947 | -1.08% | 24.4만 |
|---|
| 2025.10.31 | ₩44,148 | ₩44,628 | ₩44,081 | ₩44,588 | +1.00% | 9.2만 |
|---|
| 2025.10.30 | ₩44,428 | ₩44,876 | ₩44,320 | ₩44,335 | -0.21% | 14.8만 |
|---|
| 2025.10.29 | ₩44,976 | ₩45,136 | ₩44,321 | ₩44,522 | -1.01% | 24.5만 |
|---|
| 2025.10.28 | ₩44,815 | ₩45,065 | ₩44,481 | ₩44,922 | +0.24% | 14.1만 |
|---|
| 2025.10.27 | ₩44,361 | ₩44,428 | ₩44,201 | ₩44,428 | +0.15% | 15.7만 |
|---|
| 2025.10.24 | ₩44,428 | ₩44,495 | ₩44,054 | ₩44,081 | -0.78% | 5.8만 |
|---|
| 2025.10.23 | ₩43,934 | ₩44,252 | ₩43,914 | ₩44,107 | +0.40% | 11.2만 |
|---|
| 2025.10.22 | ₩44,602 | ₩44,602 | ₩43,720 | ₩43,974 | -1.41% | 20.1만 |
|---|
| 2025.10.21 | ₩44,709 | ₩44,815 | ₩44,254 | ₩44,321 | -0.87% | 11.7만 |
|---|
| 2025.10.20 | ₩44,107 | ₩44,575 | ₩43,843 | ₩44,562 | +1.03% | 26.8만 |
|---|
| 2025.10.17 | ₩43,733 | ₩43,947 | ₩43,453 | ₩43,733 | 0.00% | 31.9만 |
|---|
| 2025.10.16 | ₩44,401 | ₩44,534 | ₩43,600 | ₩43,814 | -1.32% | 18.5만 |
|---|
| 2025.10.15 | ₩44,041 | ₩44,375 | ₩43,787 | ₩44,214 | +0.39% | 25만 |
|---|
| 2025.10.14 | ₩43,012 | ₩43,961 | ₩43,012 | ₩43,814 | +1.86% | 25만 |
|---|
| 2025.10.13 | ₩43,399 | ₩43,585 | ₩43,241 | ₩43,399 | 0.00% | 7.6만 |
|---|
| 2025.10.10 | ₩44,134 | ₩44,134 | ₩43,146 | ₩43,186 | -2.15% | 6.9만 |
|---|