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 | ₩50,532 | ₩51,628 | ₩50,532 | ₩51,491 | +1.90% | 6.6만 |
| 2026.10.08 | ₩50,278 | ₩50,278 | ₩49,174 | ₩50,198 | -0.16% | 8.4만 |
| 2026.10.07 | ₩50,238 | ₩51,094 | ₩50,238 | ₩50,492 | +0.51% | 34.7만 |
| 2026.10.06 | ₩51,695 | ₩51,695 | ₩50,352 | ₩50,492 | -2.33% | 44.3만 |
| 2026.10.05 | ₩51,000 | ₩51,535 | ₩50,559 | ₩51,348 | +0.68% | 6만 |
| 2026.10.02 | ₩51,307 | ₩51,307 | ₩50,853 | ₩50,960 | -0.68% | 3.3만 |
| 2026.10.01 | ₩51,468 | ₩51,508 | ₩51,020 | ₩51,020 | -0.87% | 4.5만 |
| 2026.09.30 | ₩51,922 | ₩52,216 | ₩51,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,588 |
| -0.64% |
| 4.5만 |
| 2026.09.29 | ₩52,096 | ₩52,203 | ₩51,488 | ₩51,842 | -0.49% | 8.7만 |
|---|
| 2026.09.28 | ₩51,735 | ₩52,056 | ₩51,643 | ₩51,855 | +0.23% | 23.2만 |
|---|
| 2026.09.25 | ₩51,815 | ₩52,111 | ₩51,267 | ₩52,083 | +0.52% | 6.6만 |
|---|
| 2026.09.24 | ₩50,907 | ₩51,936 | ₩50,907 | ₩51,781 | +1.72% | 6.9만 |
|---|
| 2026.09.23 | ₩52,216 | ₩52,318 | ₩51,000 | ₩51,027 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩52,056 | ₩52,524 | ₩52,056 | ₩52,258 | +0.39% | 4.8만 |
|---|
| 2026.09.21 | ₩51,976 | ₩52,256 | ₩51,910 | ₩52,043 | +0.13% | 1.7만 |
|---|
| 2026.09.18 | ₩52,323 | ₩52,323 | ₩51,735 | ₩51,882 | -0.84% | 3만 |
|---|
| 2026.09.17 | ₩52,230 | ₩52,323 | ₩52,002 | ₩52,323 | +0.18% | 3.6만 |
|---|
| 2026.09.16 | ₩51,962 | ₩52,091 | ₩51,393 | ₩51,607 | -0.68% | 6.4만 |
|---|
| 2026.09.15 | ₩52,270 | ₩52,270 | ₩51,628 | ₩51,650 | -1.19% | 5.3만 |
|---|
| 2026.09.14 | ₩51,989 | ₩52,350 | ₩51,936 | ₩52,203 | +0.41% | 3.3만 |
|---|
| 2026.09.11 | ₩51,909 | ₩52,196 | ₩51,642 | ₩51,708 | -0.39% | 8.4만 |
|---|
| 2026.09.10 | ₩52,123 | ₩52,216 | ₩51,441 | ₩51,535 | -1.13% | 16.1만 |
|---|
| 2026.09.09 | ₩52,617 | ₩52,684 | ₩52,029 | ₩52,230 | -0.74% | 5.9만 |
|---|
| 2026.09.08 | ₩52,577 | ₩52,850 | ₩52,109 | ₩52,500 | -0.15% | 20.5만 |
|---|
| 2026.09.04 | ₩52,818 | ₩53,245 | ₩52,617 | ₩53,088 | +0.51% | 3.7만 |
|---|
| 2026.09.03 | ₩53,392 | ₩53,392 | ₩52,744 | ₩53,259 | -0.25% | 3.1만 |
|---|
| 2026.09.02 | ₩52,724 | ₩53,312 | ₩52,604 | ₩53,058 | +0.63% | 6만 |
|---|
| 2026.09.01 | ₩52,590 | ₩52,671 | ₩52,363 | ₩52,482 | -0.21% | 4.4만 |
|---|
| 2026.08.31 | ₩52,604 | ₩52,631 | ₩52,043 | ₩52,537 | -0.13% | 7.4만 |
|---|
| 2026.08.28 | ₩53,352 | ₩53,352 | ₩52,617 | ₩52,617 | -1.38% | 2.8만 |
|---|
| 2026.08.27 | ₩53,606 | ₩53,673 | ₩53,272 | ₩53,446 | -0.30% | 2.9만 |
|---|
| 2026.08.26 | ₩53,593 | ₩53,980 | ₩53,546 | ₩53,646 | +0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩53,620 | ₩53,787 | ₩53,285 | ₩53,726 | +0.20% | 2.5만 |
|---|
| 2026.08.24 | ₩53,964 | ₩53,964 | ₩53,219 | ₩53,463 | -0.93% | 7.9만 |
|---|
| 2026.08.21 | ₩53,658 | ₩54,007 | ₩53,419 | ₩53,740 | +0.15% | 13.9만 |
|---|
| 2026.08.20 | ₩53,566 | ₩53,833 | ₩53,032 | ₩53,125 | -0.82% | 5.9만 |
|---|
| 2026.08.19 | ₩53,526 | ₩54,301 | ₩53,526 | ₩54,029 | +0.94% | 3.3만 |
|---|
| 2026.08.18 | ₩52,644 | ₩53,018 | ₩52,644 | ₩52,684 | +0.08% | 9.2만 |
|---|
| 2026.08.17 | ₩52,123 | ₩52,577 | ₩51,962 | ₩52,470 | +0.67% | 6.3만 |
|---|
| 2026.08.14 | ₩52,978 | ₩53,033 | ₩52,578 | ₩52,991 | +0.03% | 5만 |
|---|
| 2026.08.13 | ₩53,833 | ₩53,927 | ₩53,158 | ₩53,216 | -1.15% | 4.2만 |
|---|
| 2026.08.12 | ₩53,713 | ₩53,960 | ₩53,446 | ₩53,522 | -0.36% | 9.1만 |
|---|
| 2026.08.11 | ₩54,034 | ₩54,281 | ₩53,600 | ₩53,767 | -0.49% | 8.6만 |
|---|
| 2026.08.10 | ₩53,553 | ₩54,061 | ₩53,553 | ₩54,006 | +0.85% | 10.9만 |
|---|
| 2026.08.07 | ₩52,951 | ₩53,633 | ₩52,510 | ₩53,620 | +1.26% | 6.5만 |
|---|
| 2026.08.06 | ₩52,497 | ₩52,911 | ₩52,497 | ₩52,815 | +0.61% | 5.7만 |
|---|
| 2026.08.05 | ₩53,165 | ₩53,392 | ₩52,764 | ₩53,032 | -0.25% | 9.4만 |
|---|
| 2026.08.04 | ₩52,751 | ₩52,818 | ₩52,303 | ₩52,818 | +0.13% | 5.8만 |
|---|
| 2026.08.03 | ₩52,296 | ₩52,657 | ₩52,127 | ₩52,443 | +0.28% | 7.7만 |
|---|
| 2026.07.31 | ₩52,357 | ₩52,357 | ₩51,495 | ₩52,016 | -0.65% | 8.8만 |
|---|
| 2026.07.30 | ₩52,657 | ₩52,898 | ₩52,151 | ₩52,844 | +0.36% | 4.6만 |
|---|
| 2026.07.29 | ₩52,925 | ₩53,339 | ₩52,651 | ₩52,844 | -0.15% | 19만 |
|---|
| 2026.07.28 | ₩52,270 | ₩52,965 | ₩52,270 | ₩52,898 | +1.20% | 5.4만 |
|---|
| 2026.07.27 | ₩51,949 | ₩52,190 | ₩51,722 | ₩51,896 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩51,882 | ₩52,203 | ₩51,481 | ₩51,601 | -0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩51,120 | ₩51,775 | ₩51,120 | ₩51,695 | +1.12% | 8.3만 |
|---|
| 2026.07.22 | ₩51,842 | ₩51,842 | ₩51,134 | ₩51,134 | -1.37% | 4.7만 |
|---|
| 2026.07.21 | ₩50,506 | ₩51,855 | ₩50,294 | ₩51,802 | +2.57% | 8.4만 |
|---|
| 2026.07.20 | ₩51,829 | ₩51,989 | ₩51,013 | ₩51,040 | -1.52% | 17.8만 |
|---|
| 2026.07.17 | ₩51,628 | ₩52,510 | ₩51,628 | ₩51,976 | +0.67% | 12.2만 |
|---|
| 2026.07.16 | ₩52,844 | ₩52,844 | ₩51,708 | ₩52,043 | -1.52% | 4.5만 |
|---|
| 2026.07.15 | ₩51,962 | ₩52,631 | ₩51,962 | ₩52,270 | +0.59% | 8.7만 |
|---|
| 2026.07.14 | ₩52,216 | ₩52,216 | ₩51,642 | ₩52,083 | -0.26% | 10.6만 |
|---|
| 2026.07.13 | ₩53,098 | ₩53,098 | ₩52,216 | ₩52,230 | -1.64% | 11.1만 |
|---|
| 2026.07.10 | ₩53,593 | ₩53,593 | ₩52,457 | ₩52,938 | -1.22% | 39.4만 |
|---|
| 2026.07.09 | ₩52,791 | ₩53,539 | ₩52,791 | ₩53,486 | +1.32% | 5.3만 |
|---|
| 2026.07.08 | ₩53,112 | ₩53,112 | ₩52,377 | ₩52,911 | -0.38% | 5.4만 |
|---|
| 2026.07.07 | ₩54,007 | ₩54,007 | ₩53,098 | ₩53,326 | -1.26% | 5.9만 |
|---|
| 2026.07.06 | ₩53,553 | ₩53,553 | ₩52,918 | ₩53,406 | -0.27% | 11.1만 |
|---|
| 2026.07.02 | ₩53,285 | ₩53,878 | ₩53,232 | ₩53,673 | +0.73% | 9.3만 |
|---|
| 2026.07.01 | ₩52,337 | ₩53,005 | ₩52,337 | ₩52,858 | +1.00% | 8.8만 |
|---|
| 2026.06.30 | ₩52,270 | ₩52,496 | ₩51,882 | ₩52,323 | +0.10% | 13.2만 |
|---|
| 2026.06.29 | ₩52,296 | ₩52,430 | ₩51,749 | ₩52,417 | +0.23% | 6만 |
|---|
| 2026.06.26 | ₩51,508 | ₩52,477 | ₩51,508 | ₩52,363 | +1.66% | 8.4만 |
|---|
| 2026.06.25 | ₩51,107 | ₩52,083 | ₩51,107 | ₩51,321 | +0.42% | 16.3만 |
|---|
| 2026.06.24 | ₩50,479 | ₩51,147 | ₩50,479 | ₩50,907 | +0.85% | 13.5만 |
|---|
| 2026.06.23 | ₩49,958 | ₩50,519 | ₩49,914 | ₩50,318 | +0.72% | 14만 |
|---|
| 2026.06.22 | ₩49,396 | ₩50,425 | ₩49,396 | ₩50,024 | +1.27% | 36.4만 |
|---|
| 2026.06.18 | ₩49,657 | ₩49,690 | ₩49,194 | ₩49,383 | -0.55% | 83.1만 |
|---|
| 2026.06.17 | ₩49,316 | ₩50,118 | ₩49,196 | ₩49,396 | +0.16% | 39.1만 |
|---|
| 2026.06.16 | ₩49,877 | ₩49,877 | ₩49,267 | ₩49,316 | -1.13% | 17.8만 |
|---|
| 2026.06.15 | ₩50,038 | ₩50,071 | ₩49,583 | ₩49,704 | -0.67% | 24.4만 |
|---|
| 2026.06.12 | ₩50,051 | ₩50,051 | ₩49,503 | ₩49,583 | -0.93% | 45.5만 |
|---|
| 2026.06.11 | ₩48,755 | ₩49,958 | ₩48,541 | ₩49,664 | +1.86% | 94.6만 |
|---|
| 2026.06.10 | ₩50,011 | ₩50,550 | ₩49,289 | ₩49,370 | -1.28% | 6.5만 |
|---|
| 2026.06.09 | ₩50,265 | ₩50,559 | ₩49,450 | ₩50,185 | -0.16% | 5.4만 |
|---|
| 2026.06.08 | ₩50,679 | ₩50,722 | ₩49,891 | ₩49,918 | -1.50% | 5.1만 |
|---|
| 2026.06.05 | ₩51,708 | ₩51,708 | ₩50,305 | ₩50,479 | -2.38% | 2.6만 |
|---|
| 2026.06.04 | ₩50,786 | ₩51,508 | ₩50,739 | ₩51,468 | +1.34% | 11만 |
|---|
| 2026.06.03 | ₩48,888 | ₩50,118 | ₩48,888 | ₩50,011 | +2.30% | 3.4만 |
|---|
| 2026.06.02 | ₩49,677 | ₩49,677 | ₩49,116 | ₩49,396 | -0.56% | 6만 |
|---|
| 2026.06.01 | ₩50,439 | ₩50,465 | ₩49,503 | ₩49,988 | -0.89% | 3.2만 |
|---|
| 2026.05.29 | ₩50,733 | ₩51,027 | ₩50,506 | ₩50,907 | +0.34% | 7.6만 |
|---|
| 2026.05.28 | ₩50,131 | ₩51,107 | ₩50,131 | ₩50,773 | +1.28% | 18.2만 |
|---|
| 2026.05.27 | ₩50,051 | ₩50,399 | ₩49,984 | ₩50,185 | +0.27% | 5.9만 |
|---|
| 2026.05.26 | ₩49,503 | ₩50,051 | ₩49,410 | ₩49,851 | +0.70% | 15.7만 |
|---|
| 2026.05.22 | ₩49,450 | ₩49,543 | ₩49,156 | ₩49,264 | -0.38% | 1.8만 |
|---|
| 2026.05.21 | ₩48,354 | ₩49,182 | ₩48,220 | ₩49,009 | +1.35% | 3.6만 |
|---|
| 2026.05.20 | ₩48,701 | ₩49,076 | ₩48,601 | ₩48,862 | +0.33% | 3.2만 |
|---|
| 2026.05.19 | ₩48,501 | ₩49,102 | ₩48,394 | ₩48,594 | +0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩48,782 | ₩49,249 | ₩48,594 | ₩48,755 | -0.05% | 2.5만 |
|---|
| 2026.05.15 | ₩49,142 | ₩49,316 | ₩48,728 | ₩48,888 | -0.52% | 1.6만 |
|---|
| 2026.05.14 | ₩49,236 | ₩49,984 | ₩48,995 | ₩49,557 | +0.65% | 5.5만 |
|---|
| 2026.05.13 | ₩48,274 | ₩48,929 | ₩48,153 | ₩48,867 | +1.23% | 2.9만 |
|---|
| 2026.05.12 | ₩47,980 | ₩48,608 | ₩47,913 | ₩48,314 | +0.70% | 5만 |
|---|
| 2026.05.11 | ₩48,060 | ₩48,592 | ₩47,839 | ₩47,873 | -0.39% | 3.2만 |
|---|
| 2026.05.08 | ₩47,833 | ₩48,087 | ₩47,231 | ₩48,060 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩48,180 | ₩48,454 | ₩47,579 | ₩47,659 | -1.08% | 27.8만 |
|---|
| 2026.05.06 | ₩46,790 | ₩47,405 | ₩46,790 | ₩47,311 | +1.11% | 8만 |
|---|
| 2026.05.05 | ₩46,777 | ₩46,777 | ₩46,082 | ₩46,536 | -0.51% | 3.7만 |
|---|
| 2026.05.04 | ₩46,510 | ₩46,910 | ₩46,349 | ₩46,616 | +0.23% | 10만 |
|---|
| 2026.05.01 | ₩46,723 | ₩46,797 | ₩46,322 | ₩46,657 | -0.14% | 9.5만 |
|---|
| 2026.04.30 | ₩46,175 | ₩46,725 | ₩45,781 | ₩46,624 | +0.97% | 8.4만 |
|---|
| 2026.04.29 | ₩45,654 | ₩45,774 | ₩45,253 | ₩45,601 | -0.12% | 6.7만 |
|---|
| 2026.04.28 | ₩46,389 | ₩46,389 | ₩45,849 | ₩46,082 | -0.66% | 49.1만 |
|---|
| 2026.04.27 | ₩46,603 | ₩46,830 | ₩46,135 | ₩46,229 | -0.80% | 28.6만 |
|---|
| 2026.04.24 | ₩46,844 | ₩46,977 | ₩46,510 | ₩46,817 | -0.06% | 61.1만 |
|---|
| 2026.04.23 | ₩47,552 | ₩47,552 | ₩46,469 | ₩47,044 | -1.07% | 4.6만 |
|---|
| 2026.04.22 | ₩47,659 | ₩47,899 | ₩47,417 | ₩47,539 | -0.25% | 3만 |
|---|
| 2026.04.21 | ₩48,220 | ₩48,220 | ₩47,218 | ₩47,218 | -2.08% | 3.8만 |
|---|
| 2026.04.20 | ₩48,167 | ₩48,247 | ₩47,966 | ₩48,060 | -0.22% | 2.9만 |
|---|
| 2026.04.17 | ₩47,886 | ₩48,447 | ₩47,886 | ₩48,300 | +0.87% | 4.2만 |
|---|
| 2026.04.16 | ₩47,605 | ₩47,612 | ₩47,124 | ₩47,338 | -0.56% | 2.1만 |
|---|
| 2026.04.15 | ₩47,726 | ₩47,859 | ₩47,392 | ₩47,686 | -0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩46,590 | ₩47,672 | ₩46,590 | ₩47,592 | +2.15% | 10.2만 |
|---|
| 2026.04.13 | ₩45,480 | ₩46,441 | ₩45,480 | ₩46,349 | +1.91% | 6.7만 |
|---|
| 2026.04.10 | ₩46,162 | ₩46,162 | ₩45,534 | ₩45,748 | -0.90% | 6.7만 |
|---|
| 2026.04.09 | ₩45,921 | ₩46,189 | ₩45,614 | ₩45,962 | +0.09% | 11.4만 |
|---|
| 2026.04.08 | ₩46,362 | ₩46,670 | ₩45,868 | ₩45,908 | -0.98% | 12.7만 |
|---|
| 2026.04.07 | ₩44,719 | ₩45,116 | ₩44,264 | ₩44,892 | +0.39% | 7.6만 |
|---|
| 2026.04.06 | ₩45,133 | ₩45,287 | ₩44,745 | ₩44,973 | -0.36% | 5.6만 |
|---|
| 2026.04.02 | ₩44,799 | ₩45,627 | ₩44,705 | ₩45,200 | +0.89% | 7만 |
|---|
| 2026.04.01 | ₩45,333 | ₩45,761 | ₩45,200 | ₩45,253 | -0.18% | 10.6만 |
|---|
| 2026.03.31 | ₩44,171 | ₩44,986 | ₩43,957 | ₩44,986 | +1.85% | 9.7만 |
|---|
| 2026.03.30 | ₩43,529 | ₩43,756 | ₩43,235 | ₩43,409 | -0.28% | 19.4만 |
|---|
| 2026.03.27 | ₩44,171 | ₩44,171 | ₩42,807 | ₩42,821 | -3.06% | 7.3만 |
|---|
| 2026.03.26 | ₩44,197 | ₩44,692 | ₩43,957 | ₩44,037 | -0.36% | 5.6만 |
|---|
| 2026.03.25 | ₩44,398 | ₩44,785 | ₩44,144 | ₩44,474 | +0.17% | 6.2만 |
|---|
| 2026.03.24 | ₩43,837 | ₩44,137 | ₩43,302 | ₩43,850 | +0.03% | 4.5만 |
|---|
| 2026.03.23 | ₩44,465 | ₩44,683 | ₩43,997 | ₩44,090 | -0.84% | 9만 |
|---|
| 2026.03.20 | ₩44,411 | ₩44,411 | ₩43,489 | ₩43,690 | -1.63% | 8.8만 |
|---|
| 2026.03.19 | ₩44,291 | ₩44,745 | ₩44,104 | ₩44,518 | +0.51% | 23만 |
|---|
| 2026.03.18 | ₩44,759 | ₩44,946 | ₩44,278 | ₩44,278 | -1.07% | 8.4만 |
|---|
| 2026.03.17 | ₩45,467 | ₩45,734 | ₩45,133 | ₩45,160 | -0.68% | 4.2만 |
|---|
| 2026.03.16 | ₩45,360 | ₩45,454 | ₩44,919 | ₩45,146 | -0.47% | 4.6만 |
|---|
| 2026.03.13 | ₩45,627 | ₩45,895 | ₩44,866 | ₩45,120 | -1.11% | 17.3만 |
|---|
| 2026.03.12 | ₩46,082 | ₩46,082 | ₩45,253 | ₩45,333 | -1.62% | 12만 |
|---|
| 2026.03.11 | ₩46,643 | ₩46,737 | ₩46,229 | ₩46,510 | -0.29% | 11.6만 |
|---|
| 2026.03.10 | ₩46,897 | ₩47,071 | ₩46,496 | ₩46,550 | -0.74% | 9.5만 |
|---|
| 2026.03.09 | ₩45,948 | ₩46,857 | ₩45,500 | ₩46,790 | +1.83% | 12.1만 |
|---|
| 2026.03.06 | ₩46,028 | ₩46,042 | ₩45,521 | ₩46,015 | -0.03% | 15.7만 |
|---|
| 2026.03.05 | ₩47,204 | ₩47,204 | ₩46,175 | ₩46,523 | -1.44% | 14.5만 |
|---|
| 2026.03.04 | ₩47,592 | ₩47,846 | ₩47,111 | ₩47,739 | +0.31% | 54.4만 |
|---|
| 2026.03.03 | ₩47,605 | ₩47,605 | ₩46,683 | ₩47,285 | -0.67% | 20.5만 |
|---|
| 2026.03.02 | ₩47,833 | ₩48,500 | ₩47,833 | ₩48,367 | +1.12% | 10.2만 |
|---|
| 2026.02.27 | ₩47,926 | ₩48,648 | ₩47,926 | ₩48,635 | +1.48% | 5.9만 |
|---|
| 2026.02.26 | ₩48,594 | ₩48,621 | ₩47,940 | ₩48,354 | -0.50% | 6.8만 |
|---|
| 2026.02.25 | ₩48,006 | ₩48,554 | ₩47,793 | ₩48,501 | +1.03% | 11.5만 |
|---|
| 2026.02.24 | ₩47,846 | ₩47,940 | ₩47,679 | ₩47,819 | -0.06% | 5만 |
|---|
| 2026.02.23 | ₩47,793 | ₩48,060 | ₩47,565 | ₩47,953 | +0.34% | 7.4만 |
|---|
| 2026.02.20 | ₩48,274 | ₩48,514 | ₩48,060 | ₩48,354 | +0.17% | 9.2만 |
|---|
| 2026.02.19 | ₩48,287 | ₩48,501 | ₩48,006 | ₩48,501 | +0.44% | 5.6만 |
|---|
| 2026.02.18 | ₩48,274 | ₩48,528 | ₩47,646 | ₩48,461 | +0.39% | 29.8만 |
|---|
| 2026.02.17 | ₩47,926 | ₩48,421 | ₩47,766 | ₩48,247 | +0.67% | 13.2만 |
|---|
| 2026.02.13 | ₩47,739 | ₩48,516 | ₩47,739 | ₩47,940 | +0.42% | 20.8만 |
|---|
| 2026.02.12 | ₩48,367 | ₩48,367 | ₩47,592 | ₩47,592 | -1.60% | 10.5만 |
|---|
| 2026.02.11 | ₩48,314 | ₩48,314 | ₩47,619 | ₩48,207 | -0.22% | 13.3만 |
|---|
| 2026.02.10 | ₩48,728 | ₩48,848 | ₩48,173 | ₩48,234 | -1.01% | 8.9만 |
|---|
| 2026.02.09 | ₩48,621 | ₩48,687 | ₩48,247 | ₩48,594 | -0.05% | 9.3만 |
|---|
| 2026.02.06 | ₩47,592 | ₩48,621 | ₩47,592 | ₩48,581 | +2.08% | 35.4만 |
|---|
| 2026.02.05 | ₩47,699 | ₩48,073 | ₩46,804 | ₩46,844 | -1.79% | 26.2만 |
|---|
| 2026.02.04 | ₩48,020 | ₩48,314 | ₩47,512 | ₩47,913 | -0.22% | 114.1만 |
|---|
| 2026.02.03 | ₩48,314 | ₩48,715 | ₩47,314 | ₩47,726 | -1.22% | 17.6만 |
|---|
| 2026.02.02 | ₩47,940 | ₩48,581 | ₩47,940 | ₩48,327 | +0.81% | 21만 |
|---|
| 2026.01.30 | ₩48,675 | ₩49,035 | ₩48,060 | ₩48,100 | -1.18% | 26.2만 |
|---|
| 2026.01.29 | ₩49,089 | ₩49,169 | ₩48,474 | ₩48,688 | -0.82% | 11.3만 |
|---|
| 2026.01.28 | ₩49,570 | ₩49,677 | ₩48,982 | ₩49,156 | -0.84% | 19.9만 |
|---|
| 2026.01.27 | ₩49,958 | ₩50,171 | ₩49,543 | ₩49,744 | -0.43% | 43만 |
|---|
| 2026.01.26 | ₩51,000 | ₩51,214 | ₩50,746 | ₩51,147 | +0.29% | 8.1만 |
|---|
| 2026.01.23 | ₩51,561 | ₩51,695 | ₩50,940 | ₩51,040 | -1.01% | 14.6만 |
|---|
| 2026.01.22 | ₩50,907 | ₩51,642 | ₩50,880 | ₩51,548 | +1.26% | 13.9만 |
|---|
| 2026.01.21 | ₩50,145 | ₩50,679 | ₩49,877 | ₩50,532 | +0.77% | 11.9만 |
|---|
| 2026.01.20 | ₩49,209 | ₩50,118 | ₩49,145 | ₩49,837 | +1.28% | 13.1만 |
|---|
| 2026.01.16 | ₩50,024 | ₩50,401 | ₩49,817 | ₩50,185 | +0.32% | 13.2만 |
|---|
| 2026.01.15 | ₩50,292 | ₩50,292 | ₩49,619 | ₩49,958 | -0.66% | 19.4만 |
|---|
| 2026.01.14 | ₩49,717 | ₩50,305 | ₩49,517 | ₩50,252 | +1.08% | 11만 |
|---|
| 2026.01.13 | ₩50,385 | ₩50,385 | ₩49,450 | ₩49,730 | -1.30% | 21.3만 |
|---|
| 2026.01.12 | ₩50,559 | ₩50,666 | ₩49,607 | ₩50,185 | -0.74% | 12.4만 |
|---|
| 2026.01.09 | ₩51,174 | ₩51,334 | ₩50,572 | ₩50,666 | -0.99% | 13.1만 |
|---|
| 2026.01.08 | ₩50,693 | ₩51,013 | ₩50,479 | ₩50,737 | +0.09% | 10.2만 |
|---|
| 2026.01.07 | ₩50,051 | ₩51,013 | ₩50,051 | ₩50,813 | +1.52% | 12.6만 |
|---|
| 2026.01.06 | ₩49,102 | ₩49,918 | ₩49,102 | ₩49,891 | +1.61% | 22.1만 |
|---|
| 2026.01.05 | ₩48,982 | ₩49,156 | ₩48,453 | ₩49,062 | +0.16% | 57.9만 |
|---|
| 2026.01.02 | ₩49,035 | ₩49,223 | ₩48,681 | ₩49,076 | +0.08% | 20.2만 |
|---|
| 2025.12.31 | ₩49,236 | ₩49,236 | ₩48,868 | ₩48,915 | -0.65% | 23.9만 |
|---|
| 2025.12.30 | ₩49,450 | ₩49,450 | ₩49,006 | ₩49,209 | -0.49% | 6.2만 |
|---|
| 2025.12.29 | ₩49,450 | ₩49,463 | ₩49,182 | ₩49,343 | -0.22% | 10.7만 |
|---|
| 2025.12.26 | ₩49,517 | ₩49,610 | ₩49,303 | ₩49,610 | +0.19% | 7.8만 |
|---|
| 2025.12.24 | ₩49,423 | ₩49,771 | ₩49,423 | ₩49,757 | +0.68% | 2.5만 |
|---|
| 2025.12.23 | ₩49,476 | ₩49,879 | ₩49,303 | ₩49,343 | -0.27% | 10.7만 |
|---|
| 2025.12.22 | ₩49,289 | ₩49,905 | ₩48,888 | ₩49,824 | +1.08% | 9.8만 |
|---|
| 2025.12.19 | ₩48,929 | ₩49,462 | ₩48,929 | ₩49,236 | +0.63% | 23.3만 |
|---|
| 2025.12.18 | ₩48,755 | ₩49,157 | ₩48,597 | ₩48,782 | +0.05% | 27만 |
|---|
| 2025.12.17 | ₩49,182 | ₩49,450 | ₩48,576 | ₩48,661 | -1.06% | 18.2만 |
|---|
| 2025.12.16 | ₩49,303 | ₩49,350 | ₩48,688 | ₩49,089 | -0.43% | 13.8만 |
|---|
| 2025.12.15 | ₩49,797 | ₩49,944 | ₩49,436 | ₩49,530 | -0.54% | 11.1만 |
|---|
| 2025.12.12 | ₩49,851 | ₩49,944 | ₩49,356 | ₩49,583 | -0.54% | 9.9만 |
|---|
| 2025.12.11 | ₩49,316 | ₩49,972 | ₩49,316 | ₩49,811 | +1.00% | 14.3만 |
|---|
| 2025.12.10 | ₩48,888 | ₩49,414 | ₩48,701 | ₩49,316 | +0.87% | 14.3만 |
|---|
| 2025.12.09 | ₩48,915 | ₩49,221 | ₩48,648 | ₩48,661 | -0.52% | 18.8만 |
|---|
| 2025.12.08 | ₩49,463 | ₩49,463 | ₩48,755 | ₩48,902 | -1.13% | 18.1만 |
|---|
| 2025.12.05 | ₩49,450 | ₩49,583 | ₩48,995 | ₩49,089 | -0.73% | 20.5만 |
|---|
| 2025.12.04 | ₩49,156 | ₩49,452 | ₩48,715 | ₩49,383 | +0.46% | 23.8만 |
|---|
| 2025.12.03 | ₩48,581 | ₩49,209 | ₩48,474 | ₩49,182 | +1.24% | 21.9만 |
|---|
| 2025.12.02 | ₩49,356 | ₩49,356 | ₩48,501 | ₩48,608 | -1.52% | 115.7만 |
|---|
| 2025.12.01 | ₩50,105 | ₩50,278 | ₩49,156 | ₩49,249 | -1.71% | 20.4만 |
|---|
| 2025.11.28 | ₩50,719 | ₩50,719 | ₩50,379 | ₩50,586 | -0.26% | 8.9만 |
|---|
| 2025.11.26 | ₩50,546 | ₩50,813 | ₩50,305 | ₩50,733 | +0.37% | 24.2만 |
|---|
| 2025.11.25 | ₩49,958 | ₩50,412 | ₩49,837 | ₩50,412 | +0.91% | 25.7만 |
|---|
| 2025.11.24 | ₩49,303 | ₩49,877 | ₩49,303 | ₩49,771 | +0.95% | 22.4만 |
|---|
| 2025.11.21 | ₩48,568 | ₩49,657 | ₩48,514 | ₩49,303 | +1.51% | 26만 |
|---|
| 2025.11.20 | ₩49,423 | ₩49,749 | ₩48,581 | ₩48,661 | -1.54% | 16.2만 |
|---|
| 2025.11.19 | ₩49,022 | ₩49,231 | ₩48,581 | ₩48,888 | -0.27% | 26.4만 |
|---|
| 2025.11.18 | ₩48,274 | ₩49,169 | ₩48,087 | ₩49,009 | +1.52% | 24.6만 |
|---|
| 2025.11.17 | ₩48,247 | ₩49,182 | ₩48,247 | ₩48,528 | +0.58% | 32.9만 |
|---|
| 2025.11.14 | ₩47,525 | ₩48,327 | ₩46,951 | ₩48,087 | +1.18% | 37.2만 |
|---|
| 2025.11.13 | ₩46,336 | ₩46,695 | ₩45,908 | ₩46,015 | -0.69% | 22.8만 |
|---|
| 2025.11.12 | ₩46,055 | ₩46,731 | ₩46,042 | ₩46,496 | +0.96% | 23.9만 |
|---|
| 2025.11.11 | ₩44,973 | ₩46,028 | ₩44,906 | ₩46,028 | +2.35% | 11.2만 |
|---|
| 2025.11.10 | ₩44,438 | ₩45,146 | ₩44,384 | ₩45,106 | +1.50% | 26.4만 |
|---|
| 2025.11.07 | ₩44,077 | ₩44,224 | ₩43,543 | ₩44,184 | +0.24% | 14.5만 |
|---|
| 2025.11.06 | ₩43,903 | ₩44,030 | ₩43,663 | ₩43,743 | -0.37% | 57.8만 |
|---|
| 2025.11.05 | ₩43,649 | ₩44,184 | ₩43,501 | ₩43,957 | +0.70% | 16만 |
|---|
| 2025.11.04 | ₩43,796 | ₩44,117 | ₩43,529 | ₩43,663 | -0.31% | 47만 |
|---|
| 2025.11.03 | ₩44,451 | ₩44,451 | ₩43,329 | ₩43,970 | -1.08% | 24.4만 |
|---|
| 2025.10.31 | ₩44,171 | ₩44,652 | ₩44,104 | ₩44,612 | +1.00% | 9.2만 |
|---|
| 2025.10.30 | ₩44,451 | ₩44,899 | ₩44,343 | ₩44,358 | -0.21% | 14.8만 |
|---|
| 2025.10.29 | ₩44,999 | ₩45,160 | ₩44,344 | ₩44,545 | -1.01% | 24.5만 |
|---|
| 2025.10.28 | ₩44,839 | ₩45,089 | ₩44,505 | ₩44,946 | +0.24% | 14.1만 |
|---|
| 2025.10.27 | ₩44,384 | ₩44,451 | ₩44,224 | ₩44,451 | +0.15% | 15.7만 |
|---|
| 2025.10.24 | ₩44,451 | ₩44,518 | ₩44,077 | ₩44,104 | -0.78% | 5.8만 |
|---|
| 2025.10.23 | ₩43,957 | ₩44,275 | ₩43,937 | ₩44,131 | +0.40% | 11.2만 |
|---|
| 2025.10.22 | ₩44,625 | ₩44,625 | ₩43,743 | ₩43,997 | -1.41% | 20.1만 |
|---|
| 2025.10.21 | ₩44,732 | ₩44,839 | ₩44,278 | ₩44,344 | -0.87% | 11.7만 |
|---|
| 2025.10.20 | ₩44,131 | ₩44,598 | ₩43,866 | ₩44,585 | +1.03% | 26.8만 |
|---|
| 2025.10.17 | ₩43,756 | ₩43,970 | ₩43,476 | ₩43,756 | 0.00% | 31.9만 |
|---|
| 2025.10.16 | ₩44,425 | ₩44,557 | ₩43,623 | ₩43,837 | -1.32% | 18.5만 |
|---|
| 2025.10.15 | ₩44,064 | ₩44,398 | ₩43,810 | ₩44,237 | +0.39% | 25만 |
|---|
| 2025.10.14 | ₩43,035 | ₩43,984 | ₩43,035 | ₩43,837 | +1.86% | 25만 |
|---|
| 2025.10.13 | ₩43,422 | ₩43,608 | ₩43,263 | ₩43,422 | 0.00% | 7.6만 |
|---|
| 2025.10.10 | ₩44,157 | ₩44,157 | ₩43,168 | ₩43,208 | -2.15% | 6.9만 |
|---|