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 | ₩50,517 | ₩51,613 | ₩50,517 | ₩51,475 | +1.90% | 6.6만 |
| 2026.10.08 | ₩50,263 | ₩50,263 | ₩49,160 | ₩50,183 | -0.16% | 8.4만 |
| 2026.10.07 | ₩50,223 | ₩51,078 | ₩50,223 | ₩50,477 | +0.51% | 34.7만 |
| 2026.10.06 | ₩51,680 | ₩51,680 | ₩50,337 | ₩50,477 | -2.33% | 44.3만 |
| 2026.10.05 | ₩50,985 | ₩51,519 | ₩50,544 | ₩51,332 | +0.68% | 6만 |
| 2026.10.02 | ₩51,292 | ₩51,292 | ₩50,838 | ₩50,945 | -0.68% | 3.3만 |
| 2026.10.01 | ₩51,452 | ₩51,493 | ₩51,005 | ₩51,005 | -0.87% | 4.5만 |
| 2026.09.30 | ₩51,907 | ₩52,201 | ₩51,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,573 |
| -0.64% |
| 4.5만 |
| 2026.09.29 | ₩52,080 | ₩52,187 | ₩51,472 | ₩51,827 | -0.49% | 8.7만 |
|---|
| 2026.09.28 | ₩51,720 | ₩52,040 | ₩51,627 | ₩51,840 | +0.23% | 23.2만 |
|---|
| 2026.09.25 | ₩51,800 | ₩52,095 | ₩51,252 | ₩52,067 | +0.52% | 6.6만 |
|---|
| 2026.09.24 | ₩50,891 | ₩51,920 | ₩50,891 | ₩51,765 | +1.72% | 6.9만 |
|---|
| 2026.09.23 | ₩52,201 | ₩52,302 | ₩50,985 | ₩51,012 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩52,040 | ₩52,508 | ₩52,040 | ₩52,242 | +0.39% | 4.8만 |
|---|
| 2026.09.21 | ₩51,960 | ₩52,241 | ₩51,895 | ₩52,027 | +0.13% | 1.7만 |
|---|
| 2026.09.18 | ₩52,308 | ₩52,308 | ₩51,720 | ₩51,867 | -0.84% | 3만 |
|---|
| 2026.09.17 | ₩52,214 | ₩52,308 | ₩51,987 | ₩52,308 | +0.18% | 3.6만 |
|---|
| 2026.09.16 | ₩51,947 | ₩52,075 | ₩51,378 | ₩51,591 | -0.68% | 6.4만 |
|---|
| 2026.09.15 | ₩52,254 | ₩52,254 | ₩51,613 | ₩51,634 | -1.19% | 5.3만 |
|---|
| 2026.09.14 | ₩51,974 | ₩52,334 | ₩51,920 | ₩52,187 | +0.41% | 3.3만 |
|---|
| 2026.09.11 | ₩51,893 | ₩52,181 | ₩51,626 | ₩51,693 | -0.39% | 8.4만 |
|---|
| 2026.09.10 | ₩52,107 | ₩52,201 | ₩51,426 | ₩51,519 | -1.13% | 16.1만 |
|---|
| 2026.09.09 | ₩52,601 | ₩52,668 | ₩52,014 | ₩52,214 | -0.74% | 5.9만 |
|---|
| 2026.09.08 | ₩52,561 | ₩52,834 | ₩52,094 | ₩52,484 | -0.15% | 20.5만 |
|---|
| 2026.09.04 | ₩52,802 | ₩53,229 | ₩52,601 | ₩53,072 | +0.51% | 3.7만 |
|---|
| 2026.09.03 | ₩53,376 | ₩53,376 | ₩52,728 | ₩53,243 | -0.25% | 3.1만 |
|---|
| 2026.09.02 | ₩52,708 | ₩53,296 | ₩52,588 | ₩53,042 | +0.63% | 6만 |
|---|
| 2026.09.01 | ₩52,575 | ₩52,655 | ₩52,348 | ₩52,467 | -0.21% | 4.4만 |
|---|
| 2026.08.31 | ₩52,588 | ₩52,615 | ₩52,027 | ₩52,521 | -0.13% | 7.4만 |
|---|
| 2026.08.28 | ₩53,336 | ₩53,336 | ₩52,601 | ₩52,601 | -1.38% | 2.8만 |
|---|
| 2026.08.27 | ₩53,590 | ₩53,657 | ₩53,256 | ₩53,430 | -0.30% | 2.9만 |
|---|
| 2026.08.26 | ₩53,577 | ₩53,964 | ₩53,530 | ₩53,630 | +0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩53,604 | ₩53,771 | ₩53,270 | ₩53,710 | +0.20% | 2.5만 |
|---|
| 2026.08.24 | ₩53,948 | ₩53,948 | ₩53,203 | ₩53,447 | -0.93% | 7.9만 |
|---|
| 2026.08.21 | ₩53,642 | ₩53,991 | ₩53,403 | ₩53,724 | +0.15% | 13.9만 |
|---|
| 2026.08.20 | ₩53,550 | ₩53,817 | ₩53,016 | ₩53,109 | -0.82% | 5.9만 |
|---|
| 2026.08.19 | ₩53,510 | ₩54,285 | ₩53,510 | ₩54,012 | +0.94% | 3.3만 |
|---|
| 2026.08.18 | ₩52,628 | ₩53,002 | ₩52,628 | ₩52,668 | +0.08% | 9.2만 |
|---|
| 2026.08.17 | ₩52,107 | ₩52,561 | ₩51,947 | ₩52,454 | +0.67% | 6.3만 |
|---|
| 2026.08.14 | ₩52,962 | ₩53,017 | ₩52,563 | ₩52,976 | +0.03% | 5만 |
|---|
| 2026.08.13 | ₩53,817 | ₩53,911 | ₩53,143 | ₩53,200 | -1.15% | 4.2만 |
|---|
| 2026.08.12 | ₩53,697 | ₩53,944 | ₩53,430 | ₩53,506 | -0.36% | 9.1만 |
|---|
| 2026.08.11 | ₩54,018 | ₩54,265 | ₩53,583 | ₩53,750 | -0.49% | 8.6만 |
|---|
| 2026.08.10 | ₩53,537 | ₩54,044 | ₩53,537 | ₩53,990 | +0.85% | 10.9만 |
|---|
| 2026.08.07 | ₩52,935 | ₩53,617 | ₩52,495 | ₩53,604 | +1.26% | 6.5만 |
|---|
| 2026.08.06 | ₩52,481 | ₩52,895 | ₩52,481 | ₩52,799 | +0.61% | 5.7만 |
|---|
| 2026.08.05 | ₩53,149 | ₩53,376 | ₩52,748 | ₩53,016 | -0.25% | 9.4만 |
|---|
| 2026.08.04 | ₩52,735 | ₩52,802 | ₩52,287 | ₩52,802 | +0.13% | 5.8만 |
|---|
| 2026.08.03 | ₩52,281 | ₩52,642 | ₩52,111 | ₩52,428 | +0.28% | 7.7만 |
|---|
| 2026.07.31 | ₩52,341 | ₩52,341 | ₩51,479 | ₩52,000 | -0.65% | 8.8만 |
|---|
| 2026.07.30 | ₩52,642 | ₩52,882 | ₩52,135 | ₩52,829 | +0.36% | 4.6만 |
|---|
| 2026.07.29 | ₩52,909 | ₩53,323 | ₩52,635 | ₩52,829 | -0.15% | 19만 |
|---|
| 2026.07.28 | ₩52,254 | ₩52,949 | ₩52,254 | ₩52,882 | +1.20% | 5.4만 |
|---|
| 2026.07.27 | ₩51,933 | ₩52,174 | ₩51,706 | ₩51,880 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩51,867 | ₩52,187 | ₩51,466 | ₩51,586 | -0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩51,105 | ₩51,760 | ₩51,105 | ₩51,680 | +1.12% | 8.3만 |
|---|
| 2026.07.22 | ₩51,827 | ₩51,827 | ₩51,118 | ₩51,118 | -1.37% | 4.7만 |
|---|
| 2026.07.21 | ₩50,490 | ₩51,840 | ₩50,279 | ₩51,786 | +2.57% | 8.4만 |
|---|
| 2026.07.20 | ₩51,813 | ₩51,974 | ₩50,998 | ₩51,025 | -1.52% | 17.8만 |
|---|
| 2026.07.17 | ₩51,613 | ₩52,495 | ₩51,613 | ₩51,960 | +0.67% | 12.2만 |
|---|
| 2026.07.16 | ₩52,829 | ₩52,829 | ₩51,693 | ₩52,027 | -1.52% | 4.5만 |
|---|
| 2026.07.15 | ₩51,947 | ₩52,615 | ₩51,947 | ₩52,254 | +0.59% | 8.7만 |
|---|
| 2026.07.14 | ₩52,201 | ₩52,201 | ₩51,626 | ₩52,067 | -0.26% | 10.6만 |
|---|
| 2026.07.13 | ₩53,082 | ₩53,082 | ₩52,201 | ₩52,214 | -1.64% | 11.1만 |
|---|
| 2026.07.10 | ₩53,577 | ₩53,577 | ₩52,441 | ₩52,922 | -1.22% | 39.4만 |
|---|
| 2026.07.09 | ₩52,775 | ₩53,523 | ₩52,775 | ₩53,470 | +1.32% | 5.3만 |
|---|
| 2026.07.08 | ₩53,096 | ₩53,096 | ₩52,361 | ₩52,895 | -0.38% | 5.4만 |
|---|
| 2026.07.07 | ₩53,991 | ₩53,991 | ₩53,082 | ₩53,310 | -1.26% | 5.9만 |
|---|
| 2026.07.06 | ₩53,537 | ₩53,537 | ₩52,902 | ₩53,390 | -0.27% | 11.1만 |
|---|
| 2026.07.02 | ₩53,270 | ₩53,861 | ₩53,216 | ₩53,657 | +0.73% | 9.3만 |
|---|
| 2026.07.01 | ₩52,321 | ₩52,989 | ₩52,321 | ₩52,842 | +1.00% | 8.8만 |
|---|
| 2026.06.30 | ₩52,254 | ₩52,480 | ₩51,867 | ₩52,308 | +0.10% | 13.2만 |
|---|
| 2026.06.29 | ₩52,281 | ₩52,414 | ₩51,733 | ₩52,401 | +0.23% | 6만 |
|---|
| 2026.06.26 | ₩51,493 | ₩52,461 | ₩51,493 | ₩52,348 | +1.66% | 8.4만 |
|---|
| 2026.06.25 | ₩51,092 | ₩52,067 | ₩51,092 | ₩51,305 | +0.42% | 16.3만 |
|---|
| 2026.06.24 | ₩50,464 | ₩51,132 | ₩50,464 | ₩50,891 | +0.85% | 13.5만 |
|---|
| 2026.06.23 | ₩49,943 | ₩50,504 | ₩49,899 | ₩50,303 | +0.72% | 14만 |
|---|
| 2026.06.22 | ₩49,382 | ₩50,410 | ₩49,382 | ₩50,009 | +1.27% | 36.4만 |
|---|
| 2026.06.18 | ₩49,642 | ₩49,675 | ₩49,180 | ₩49,368 | -0.55% | 83.1만 |
|---|
| 2026.06.17 | ₩49,301 | ₩50,103 | ₩49,181 | ₩49,382 | +0.16% | 39.1만 |
|---|
| 2026.06.16 | ₩49,863 | ₩49,863 | ₩49,252 | ₩49,301 | -1.13% | 17.8만 |
|---|
| 2026.06.15 | ₩50,023 | ₩50,056 | ₩49,569 | ₩49,689 | -0.67% | 24.4만 |
|---|
| 2026.06.12 | ₩50,036 | ₩50,036 | ₩49,488 | ₩49,569 | -0.93% | 45.5만 |
|---|
| 2026.06.11 | ₩48,740 | ₩49,943 | ₩48,526 | ₩49,649 | +1.86% | 94.6만 |
|---|
| 2026.06.10 | ₩49,996 | ₩50,535 | ₩49,275 | ₩49,355 | -1.28% | 6.5만 |
|---|
| 2026.06.09 | ₩50,250 | ₩50,544 | ₩49,435 | ₩50,170 | -0.16% | 5.4만 |
|---|
| 2026.06.08 | ₩50,664 | ₩50,707 | ₩49,876 | ₩49,903 | -1.50% | 5.1만 |
|---|
| 2026.06.05 | ₩51,693 | ₩51,693 | ₩50,290 | ₩50,464 | -2.38% | 2.6만 |
|---|
| 2026.06.04 | ₩50,771 | ₩51,493 | ₩50,724 | ₩51,452 | +1.34% | 11만 |
|---|
| 2026.06.03 | ₩48,874 | ₩50,103 | ₩48,874 | ₩49,996 | +2.30% | 3.4만 |
|---|
| 2026.06.02 | ₩49,662 | ₩49,662 | ₩49,101 | ₩49,382 | -0.56% | 6만 |
|---|
| 2026.06.01 | ₩50,424 | ₩50,450 | ₩49,488 | ₩49,973 | -0.89% | 3.2만 |
|---|
| 2026.05.29 | ₩50,718 | ₩51,012 | ₩50,490 | ₩50,891 | +0.34% | 7.6만 |
|---|
| 2026.05.28 | ₩50,116 | ₩51,092 | ₩50,116 | ₩50,758 | +1.28% | 18.2만 |
|---|
| 2026.05.27 | ₩50,036 | ₩50,384 | ₩49,969 | ₩50,170 | +0.27% | 5.9만 |
|---|
| 2026.05.26 | ₩49,488 | ₩50,036 | ₩49,395 | ₩49,836 | +0.70% | 15.7만 |
|---|
| 2026.05.22 | ₩49,435 | ₩49,528 | ₩49,141 | ₩49,249 | -0.38% | 1.8만 |
|---|
| 2026.05.21 | ₩48,339 | ₩49,168 | ₩48,206 | ₩48,994 | +1.35% | 3.6만 |
|---|
| 2026.05.20 | ₩48,687 | ₩49,061 | ₩48,587 | ₩48,847 | +0.33% | 3.2만 |
|---|
| 2026.05.19 | ₩48,486 | ₩49,088 | ₩48,379 | ₩48,580 | +0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩48,767 | ₩49,235 | ₩48,580 | ₩48,740 | -0.05% | 2.5만 |
|---|
| 2026.05.15 | ₩49,128 | ₩49,301 | ₩48,713 | ₩48,874 | -0.52% | 1.6만 |
|---|
| 2026.05.14 | ₩49,221 | ₩49,969 | ₩48,981 | ₩49,542 | +0.65% | 5.5만 |
|---|
| 2026.05.13 | ₩48,259 | ₩48,914 | ₩48,139 | ₩48,852 | +1.23% | 2.9만 |
|---|
| 2026.05.12 | ₩47,965 | ₩48,593 | ₩47,898 | ₩48,299 | +0.70% | 5만 |
|---|
| 2026.05.11 | ₩48,045 | ₩48,577 | ₩47,825 | ₩47,858 | -0.39% | 3.2만 |
|---|
| 2026.05.08 | ₩47,818 | ₩48,072 | ₩47,217 | ₩48,045 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩48,166 | ₩48,440 | ₩47,564 | ₩47,645 | -1.08% | 27.8만 |
|---|
| 2026.05.06 | ₩46,776 | ₩47,391 | ₩46,776 | ₩47,297 | +1.11% | 8만 |
|---|
| 2026.05.05 | ₩46,763 | ₩46,763 | ₩46,068 | ₩46,522 | -0.51% | 3.7만 |
|---|
| 2026.05.04 | ₩46,496 | ₩46,896 | ₩46,335 | ₩46,602 | +0.23% | 10만 |
|---|
| 2026.05.01 | ₩46,709 | ₩46,783 | ₩46,309 | ₩46,643 | -0.14% | 9.5만 |
|---|
| 2026.04.30 | ₩46,162 | ₩46,711 | ₩45,767 | ₩46,610 | +0.97% | 8.4만 |
|---|
| 2026.04.29 | ₩45,640 | ₩45,761 | ₩45,240 | ₩45,587 | -0.12% | 6.7만 |
|---|
| 2026.04.28 | ₩46,375 | ₩46,375 | ₩45,836 | ₩46,068 | -0.66% | 49.1만 |
|---|
| 2026.04.27 | ₩46,589 | ₩46,816 | ₩46,121 | ₩46,215 | -0.80% | 28.6만 |
|---|
| 2026.04.24 | ₩46,830 | ₩46,963 | ₩46,496 | ₩46,803 | -0.06% | 61.1만 |
|---|
| 2026.04.23 | ₩47,538 | ₩47,538 | ₩46,456 | ₩47,030 | -1.07% | 4.6만 |
|---|
| 2026.04.22 | ₩47,645 | ₩47,885 | ₩47,403 | ₩47,524 | -0.25% | 3만 |
|---|
| 2026.04.21 | ₩48,206 | ₩48,206 | ₩47,204 | ₩47,204 | -2.08% | 3.8만 |
|---|
| 2026.04.20 | ₩48,152 | ₩48,232 | ₩47,952 | ₩48,045 | -0.22% | 2.9만 |
|---|
| 2026.04.17 | ₩47,872 | ₩48,433 | ₩47,872 | ₩48,286 | +0.87% | 4.2만 |
|---|
| 2026.04.16 | ₩47,591 | ₩47,598 | ₩47,110 | ₩47,324 | -0.56% | 2.1만 |
|---|
| 2026.04.15 | ₩47,711 | ₩47,845 | ₩47,377 | ₩47,671 | -0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩46,576 | ₩47,658 | ₩46,576 | ₩47,578 | +2.15% | 10.2만 |
|---|
| 2026.04.13 | ₩45,467 | ₩46,427 | ₩45,467 | ₩46,335 | +1.91% | 6.7만 |
|---|
| 2026.04.10 | ₩46,148 | ₩46,148 | ₩45,520 | ₩45,734 | -0.90% | 6.7만 |
|---|
| 2026.04.09 | ₩45,908 | ₩46,175 | ₩45,600 | ₩45,948 | +0.09% | 11.4만 |
|---|
| 2026.04.08 | ₩46,349 | ₩46,656 | ₩45,854 | ₩45,894 | -0.98% | 12.7만 |
|---|
| 2026.04.07 | ₩44,705 | ₩45,102 | ₩44,251 | ₩44,879 | +0.39% | 7.6만 |
|---|
| 2026.04.06 | ₩45,119 | ₩45,273 | ₩44,732 | ₩44,959 | -0.36% | 5.6만 |
|---|
| 2026.04.02 | ₩44,785 | ₩45,614 | ₩44,692 | ₩45,186 | +0.89% | 7만 |
|---|
| 2026.04.01 | ₩45,320 | ₩45,747 | ₩45,186 | ₩45,240 | -0.18% | 10.6만 |
|---|
| 2026.03.31 | ₩44,157 | ₩44,972 | ₩43,944 | ₩44,972 | +1.85% | 9.7만 |
|---|
| 2026.03.30 | ₩43,516 | ₩43,743 | ₩43,222 | ₩43,396 | -0.28% | 19.4만 |
|---|
| 2026.03.27 | ₩44,157 | ₩44,157 | ₩42,795 | ₩42,808 | -3.06% | 7.3만 |
|---|
| 2026.03.26 | ₩44,184 | ₩44,679 | ₩43,944 | ₩44,024 | -0.36% | 5.6만 |
|---|
| 2026.03.25 | ₩44,385 | ₩44,772 | ₩44,131 | ₩44,461 | +0.17% | 6.2만 |
|---|
| 2026.03.24 | ₩43,823 | ₩44,124 | ₩43,289 | ₩43,837 | +0.03% | 4.5만 |
|---|
| 2026.03.23 | ₩44,451 | ₩44,669 | ₩43,984 | ₩44,077 | -0.84% | 9만 |
|---|
| 2026.03.20 | ₩44,398 | ₩44,398 | ₩43,476 | ₩43,676 | -1.63% | 8.8만 |
|---|
| 2026.03.19 | ₩44,278 | ₩44,732 | ₩44,091 | ₩44,505 | +0.51% | 23만 |
|---|
| 2026.03.18 | ₩44,745 | ₩44,932 | ₩44,264 | ₩44,264 | -1.07% | 8.4만 |
|---|
| 2026.03.17 | ₩45,453 | ₩45,721 | ₩45,119 | ₩45,146 | -0.68% | 4.2만 |
|---|
| 2026.03.16 | ₩45,347 | ₩45,440 | ₩44,906 | ₩45,133 | -0.47% | 4.6만 |
|---|
| 2026.03.13 | ₩45,614 | ₩45,881 | ₩44,852 | ₩45,106 | -1.11% | 17.3만 |
|---|
| 2026.03.12 | ₩46,068 | ₩46,068 | ₩45,240 | ₩45,320 | -1.62% | 12만 |
|---|
| 2026.03.11 | ₩46,629 | ₩46,723 | ₩46,215 | ₩46,496 | -0.29% | 11.6만 |
|---|
| 2026.03.10 | ₩46,883 | ₩47,057 | ₩46,482 | ₩46,536 | -0.74% | 9.5만 |
|---|
| 2026.03.09 | ₩45,934 | ₩46,843 | ₩45,487 | ₩46,776 | +1.83% | 12.1만 |
|---|
| 2026.03.06 | ₩46,015 | ₩46,028 | ₩45,507 | ₩46,001 | -0.03% | 15.7만 |
|---|
| 2026.03.05 | ₩47,190 | ₩47,190 | ₩46,162 | ₩46,509 | -1.44% | 14.5만 |
|---|
| 2026.03.04 | ₩47,578 | ₩47,832 | ₩47,097 | ₩47,725 | +0.31% | 54.4만 |
|---|
| 2026.03.03 | ₩47,591 | ₩47,591 | ₩46,669 | ₩47,271 | -0.67% | 20.5만 |
|---|
| 2026.03.02 | ₩47,818 | ₩48,485 | ₩47,818 | ₩48,353 | +1.12% | 10.2만 |
|---|
| 2026.02.27 | ₩47,912 | ₩48,633 | ₩47,912 | ₩48,620 | +1.48% | 5.9만 |
|---|
| 2026.02.26 | ₩48,580 | ₩48,607 | ₩47,925 | ₩48,339 | -0.50% | 6.8만 |
|---|
| 2026.02.25 | ₩47,992 | ₩48,540 | ₩47,778 | ₩48,486 | +1.03% | 11.5만 |
|---|
| 2026.02.24 | ₩47,832 | ₩47,925 | ₩47,665 | ₩47,805 | -0.06% | 5만 |
|---|
| 2026.02.23 | ₩47,778 | ₩48,045 | ₩47,551 | ₩47,939 | +0.34% | 7.4만 |
|---|
| 2026.02.20 | ₩48,259 | ₩48,500 | ₩48,045 | ₩48,339 | +0.17% | 9.2만 |
|---|
| 2026.02.19 | ₩48,273 | ₩48,486 | ₩47,992 | ₩48,486 | +0.44% | 5.6만 |
|---|
| 2026.02.18 | ₩48,259 | ₩48,513 | ₩47,631 | ₩48,446 | +0.39% | 29.8만 |
|---|
| 2026.02.17 | ₩47,912 | ₩48,406 | ₩47,752 | ₩48,232 | +0.67% | 13.2만 |
|---|
| 2026.02.13 | ₩47,725 | ₩48,501 | ₩47,725 | ₩47,925 | +0.42% | 20.8만 |
|---|
| 2026.02.12 | ₩48,353 | ₩48,353 | ₩47,578 | ₩47,578 | -1.60% | 10.5만 |
|---|
| 2026.02.11 | ₩48,299 | ₩48,299 | ₩47,605 | ₩48,192 | -0.22% | 13.3만 |
|---|
| 2026.02.10 | ₩48,713 | ₩48,834 | ₩48,159 | ₩48,219 | -1.01% | 8.9만 |
|---|
| 2026.02.09 | ₩48,607 | ₩48,672 | ₩48,232 | ₩48,580 | -0.05% | 9.3만 |
|---|
| 2026.02.06 | ₩47,578 | ₩48,607 | ₩47,578 | ₩48,567 | +2.08% | 35.4만 |
|---|
| 2026.02.05 | ₩47,685 | ₩48,059 | ₩46,790 | ₩46,830 | -1.79% | 26.2만 |
|---|
| 2026.02.04 | ₩48,005 | ₩48,299 | ₩47,498 | ₩47,898 | -0.22% | 114.1만 |
|---|
| 2026.02.03 | ₩48,299 | ₩48,700 | ₩47,300 | ₩47,711 | -1.22% | 17.6만 |
|---|
| 2026.02.02 | ₩47,925 | ₩48,567 | ₩47,925 | ₩48,313 | +0.81% | 21만 |
|---|
| 2026.01.30 | ₩48,660 | ₩49,021 | ₩48,045 | ₩48,086 | -1.18% | 26.2만 |
|---|
| 2026.01.29 | ₩49,074 | ₩49,154 | ₩48,460 | ₩48,673 | -0.82% | 11.3만 |
|---|
| 2026.01.28 | ₩49,555 | ₩49,662 | ₩48,967 | ₩49,141 | -0.84% | 19.9만 |
|---|
| 2026.01.27 | ₩49,943 | ₩50,156 | ₩49,528 | ₩49,729 | -0.43% | 43만 |
|---|
| 2026.01.26 | ₩50,985 | ₩51,199 | ₩50,731 | ₩51,132 | +0.29% | 8.1만 |
|---|
| 2026.01.23 | ₩51,546 | ₩51,680 | ₩50,925 | ₩51,025 | -1.01% | 14.6만 |
|---|
| 2026.01.22 | ₩50,891 | ₩51,626 | ₩50,865 | ₩51,533 | +1.26% | 13.9만 |
|---|
| 2026.01.21 | ₩50,130 | ₩50,664 | ₩49,863 | ₩50,517 | +0.77% | 11.9만 |
|---|
| 2026.01.20 | ₩49,194 | ₩50,103 | ₩49,130 | ₩49,822 | +1.28% | 13.1만 |
|---|
| 2026.01.16 | ₩50,009 | ₩50,386 | ₩49,802 | ₩50,170 | +0.32% | 13.2만 |
|---|
| 2026.01.15 | ₩50,277 | ₩50,277 | ₩49,605 | ₩49,943 | -0.66% | 19.4만 |
|---|
| 2026.01.14 | ₩49,702 | ₩50,290 | ₩49,502 | ₩50,237 | +1.08% | 11만 |
|---|
| 2026.01.13 | ₩50,370 | ₩50,370 | ₩49,435 | ₩49,716 | -1.30% | 21.3만 |
|---|
| 2026.01.12 | ₩50,544 | ₩50,651 | ₩49,593 | ₩50,170 | -0.74% | 12.4만 |
|---|
| 2026.01.09 | ₩51,159 | ₩51,319 | ₩50,557 | ₩50,651 | -0.99% | 13.1만 |
|---|
| 2026.01.08 | ₩50,678 | ₩50,998 | ₩50,464 | ₩50,722 | +0.09% | 10.2만 |
|---|
| 2026.01.07 | ₩50,036 | ₩50,998 | ₩50,036 | ₩50,798 | +1.52% | 12.6만 |
|---|
| 2026.01.06 | ₩49,088 | ₩49,903 | ₩49,088 | ₩49,876 | +1.61% | 22.1만 |
|---|
| 2026.01.05 | ₩48,967 | ₩49,141 | ₩48,438 | ₩49,047 | +0.16% | 57.9만 |
|---|
| 2026.01.02 | ₩49,021 | ₩49,208 | ₩48,667 | ₩49,061 | +0.08% | 20.2만 |
|---|
| 2025.12.31 | ₩49,221 | ₩49,221 | ₩48,854 | ₩48,901 | -0.65% | 23.9만 |
|---|
| 2025.12.30 | ₩49,435 | ₩49,435 | ₩48,991 | ₩49,194 | -0.49% | 6.2만 |
|---|
| 2025.12.29 | ₩49,435 | ₩49,448 | ₩49,168 | ₩49,328 | -0.22% | 10.7만 |
|---|
| 2025.12.26 | ₩49,502 | ₩49,595 | ₩49,288 | ₩49,595 | +0.19% | 7.8만 |
|---|
| 2025.12.24 | ₩49,408 | ₩49,756 | ₩49,408 | ₩49,742 | +0.68% | 2.5만 |
|---|
| 2025.12.23 | ₩49,462 | ₩49,864 | ₩49,288 | ₩49,328 | -0.27% | 10.7만 |
|---|
| 2025.12.22 | ₩49,275 | ₩49,891 | ₩48,874 | ₩49,809 | +1.08% | 9.8만 |
|---|
| 2025.12.19 | ₩48,914 | ₩49,447 | ₩48,914 | ₩49,221 | +0.63% | 23.3만 |
|---|
| 2025.12.18 | ₩48,740 | ₩49,142 | ₩48,583 | ₩48,767 | +0.05% | 27만 |
|---|
| 2025.12.17 | ₩49,168 | ₩49,435 | ₩48,561 | ₩48,647 | -1.06% | 18.2만 |
|---|
| 2025.12.16 | ₩49,288 | ₩49,335 | ₩48,673 | ₩49,074 | -0.43% | 13.8만 |
|---|
| 2025.12.15 | ₩49,782 | ₩49,929 | ₩49,422 | ₩49,515 | -0.54% | 11.1만 |
|---|
| 2025.12.12 | ₩49,836 | ₩49,929 | ₩49,341 | ₩49,569 | -0.54% | 9.9만 |
|---|
| 2025.12.11 | ₩49,301 | ₩49,957 | ₩49,301 | ₩49,796 | +1.00% | 14.3만 |
|---|
| 2025.12.10 | ₩48,874 | ₩49,399 | ₩48,687 | ₩49,301 | +0.87% | 14.3만 |
|---|
| 2025.12.09 | ₩48,901 | ₩49,206 | ₩48,633 | ₩48,647 | -0.52% | 18.8만 |
|---|
| 2025.12.08 | ₩49,448 | ₩49,448 | ₩48,740 | ₩48,887 | -1.13% | 18.1만 |
|---|
| 2025.12.05 | ₩49,435 | ₩49,569 | ₩48,981 | ₩49,074 | -0.73% | 20.5만 |
|---|
| 2025.12.04 | ₩49,141 | ₩49,438 | ₩48,700 | ₩49,368 | +0.46% | 23.8만 |
|---|
| 2025.12.03 | ₩48,567 | ₩49,194 | ₩48,460 | ₩49,168 | +1.24% | 21.9만 |
|---|
| 2025.12.02 | ₩49,341 | ₩49,341 | ₩48,486 | ₩48,593 | -1.52% | 115.7만 |
|---|
| 2025.12.01 | ₩50,090 | ₩50,263 | ₩49,141 | ₩49,235 | -1.71% | 20.4만 |
|---|
| 2025.11.28 | ₩50,704 | ₩50,704 | ₩50,364 | ₩50,571 | -0.26% | 8.9만 |
|---|
| 2025.11.26 | ₩50,531 | ₩50,798 | ₩50,290 | ₩50,718 | +0.37% | 24.2만 |
|---|
| 2025.11.25 | ₩49,943 | ₩50,397 | ₩49,822 | ₩50,397 | +0.91% | 25.7만 |
|---|
| 2025.11.24 | ₩49,288 | ₩49,863 | ₩49,288 | ₩49,756 | +0.95% | 22.4만 |
|---|
| 2025.11.21 | ₩48,553 | ₩49,642 | ₩48,500 | ₩49,288 | +1.51% | 26만 |
|---|
| 2025.11.20 | ₩49,408 | ₩49,734 | ₩48,567 | ₩48,647 | -1.54% | 16.2만 |
|---|
| 2025.11.19 | ₩49,007 | ₩49,216 | ₩48,567 | ₩48,874 | -0.27% | 26.4만 |
|---|
| 2025.11.18 | ₩48,259 | ₩49,154 | ₩48,072 | ₩48,994 | +1.52% | 24.6만 |
|---|
| 2025.11.17 | ₩48,232 | ₩49,168 | ₩48,232 | ₩48,513 | +0.58% | 32.9만 |
|---|
| 2025.11.14 | ₩47,511 | ₩48,313 | ₩46,936 | ₩48,072 | +1.18% | 37.2만 |
|---|
| 2025.11.13 | ₩46,322 | ₩46,681 | ₩45,894 | ₩46,001 | -0.69% | 22.8만 |
|---|
| 2025.11.12 | ₩46,041 | ₩46,717 | ₩46,028 | ₩46,482 | +0.96% | 23.9만 |
|---|
| 2025.11.11 | ₩44,959 | ₩46,015 | ₩44,892 | ₩46,015 | +2.35% | 11.2만 |
|---|
| 2025.11.10 | ₩44,425 | ₩45,133 | ₩44,371 | ₩45,093 | +1.50% | 26.4만 |
|---|
| 2025.11.07 | ₩44,064 | ₩44,211 | ₩43,529 | ₩44,171 | +0.24% | 14.5만 |
|---|
| 2025.11.06 | ₩43,890 | ₩44,017 | ₩43,650 | ₩43,730 | -0.37% | 57.8만 |
|---|
| 2025.11.05 | ₩43,636 | ₩44,171 | ₩43,488 | ₩43,944 | +0.70% | 16만 |
|---|
| 2025.11.04 | ₩43,783 | ₩44,104 | ₩43,516 | ₩43,650 | -0.31% | 47만 |
|---|
| 2025.11.03 | ₩44,438 | ₩44,438 | ₩43,316 | ₩43,957 | -1.08% | 24.4만 |
|---|
| 2025.10.31 | ₩44,157 | ₩44,638 | ₩44,091 | ₩44,598 | +1.00% | 9.2만 |
|---|
| 2025.10.30 | ₩44,438 | ₩44,886 | ₩44,330 | ₩44,344 | -0.21% | 14.8만 |
|---|
| 2025.10.29 | ₩44,986 | ₩45,146 | ₩44,331 | ₩44,532 | -1.01% | 24.5만 |
|---|
| 2025.10.28 | ₩44,825 | ₩45,075 | ₩44,491 | ₩44,932 | +0.24% | 14.1만 |
|---|
| 2025.10.27 | ₩44,371 | ₩44,438 | ₩44,211 | ₩44,438 | +0.15% | 15.7만 |
|---|
| 2025.10.24 | ₩44,438 | ₩44,505 | ₩44,064 | ₩44,091 | -0.78% | 5.8만 |
|---|
| 2025.10.23 | ₩43,944 | ₩44,262 | ₩43,924 | ₩44,117 | +0.40% | 11.2만 |
|---|
| 2025.10.22 | ₩44,612 | ₩44,612 | ₩43,730 | ₩43,984 | -1.41% | 20.1만 |
|---|
| 2025.10.21 | ₩44,719 | ₩44,825 | ₩44,264 | ₩44,331 | -0.87% | 11.7만 |
|---|
| 2025.10.20 | ₩44,117 | ₩44,585 | ₩43,853 | ₩44,572 | +1.03% | 26.8만 |
|---|
| 2025.10.17 | ₩43,743 | ₩43,957 | ₩43,463 | ₩43,743 | 0.00% | 31.9만 |
|---|
| 2025.10.16 | ₩44,411 | ₩44,544 | ₩43,610 | ₩43,823 | -1.32% | 18.5만 |
|---|
| 2025.10.15 | ₩44,051 | ₩44,385 | ₩43,797 | ₩44,224 | +0.39% | 25만 |
|---|
| 2025.10.14 | ₩43,022 | ₩43,970 | ₩43,022 | ₩43,823 | +1.86% | 25만 |
|---|
| 2025.10.13 | ₩43,409 | ₩43,595 | ₩43,250 | ₩43,409 | 0.00% | 7.6만 |
|---|
| 2025.10.10 | ₩44,144 | ₩44,144 | ₩43,155 | ₩43,195 | -2.15% | 6.9만 |
|---|