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 | ₩51,076 | ₩51,772 | ₩49,248 | ₩51,568 | +0.96% | 100.1만 |
| 2026.09.28–2026.10.02 | ₩51,813 | ₩52,294 | ₩50,929 | ₩51,036 | -1.50% | 44.2만 |
| 2026.09.21–2026.09.25 | ₩52,053 | ₩52,602 | ₩50,983 | ₩52,161 | +0.21% | 30.1만 |
| 2026.09.14–2026.09.18 | ₩52,067 | ₩52,428 | ₩51,470 | ₩51,960 | -0.21% | 21.5만 |
| 2026.09.08–2026.09.11 | ₩52,656 | ₩52,929 | ₩51,518 | ₩51,786 | -1.65% | 50.9만 |
| 2026.08.31–2026.09.04 | ₩52,683 | ₩53,472 | ₩52,120 | ₩53,167 | +0.92% | 24.5만 |
| 2026.08.24–2026.08.28 | ₩54,045 | ₩54,061 | ₩52,696 | ₩52,696 | -2.50% | 21.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,382 |
| ₩52,040 |
| ₩53,820 |
| +3.10% |
| 38.6만 |
| 2026.08.10–2026.08.14 | ₩53,633 | ₩54,362 | ₩52,657 | ₩53,071 | -1.05% | 37.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,375 | ₩53,713 | ₩52,205 | ₩53,700 | +2.53% | 35.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,027 | ₩53,419 | ₩51,572 | ₩52,094 | +0.13% | 43.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,906 | ₩52,281 | ₩50,370 | ₩51,679 | -0.44% | 44.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,178 | ₩53,178 | ₩51,705 | ₩52,053 | -2.11% | 47.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,633 | ₩54,088 | ₩52,455 | ₩53,017 | -1.15% | 67.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,375 | ₩53,958 | ₩51,826 | ₩53,753 | +2.63% | 37.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,470 | ₩52,555 | ₩49,470 | ₩52,442 | +6.01% | 88.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,113 | ₩50,193 | ₩49,268 | ₩49,457 | -1.31% | 164.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,755 | ₩50,798 | ₩48,614 | ₩49,658 | -2.16% | 157.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,514 | ₩51,786 | ₩48,962 | ₩50,554 | +0.08% | 26.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,577 | ₩51,183 | ₩49,484 | ₩50,983 | +2.83% | 47.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,855 | ₩49,617 | ₩48,292 | ₩49,338 | +0.99% | 13.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,132 | ₩50,059 | ₩47,911 | ₩48,962 | +1.72% | 18.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,579 | ₩48,527 | ₩46,151 | ₩48,132 | +3.33% | 52만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,673 | ₩46,900 | ₩45,321 | ₩46,726 | +0.11% | 102.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,239 | ₩48,319 | ₩46,539 | ₩46,887 | -2.80% | 75.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,548 | ₩48,520 | ₩45,548 | ₩48,373 | +6.20% | 25.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,200 | ₩46,740 | ₩44,330 | ₩45,816 | +1.36% | 44만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,594 | ₩45,830 | ₩43,300 | ₩45,267 | +3.84% | 46.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,531 | ₩44,852 | ₩42,872 | ₩42,885 | -3.70% | 32.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,428 | ₩45,803 | ₩43,554 | ₩43,755 | -3.68% | 48.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,017 | ₩47,141 | ₩44,933 | ₩45,187 | -1.80% | 62.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,904 | ₩48,572 | ₩45,589 | ₩46,084 | -3.80% | 115.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,864 | ₩48,721 | ₩47,637 | ₩48,707 | +1.76% | 36.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,998 | ₩48,600 | ₩47,717 | ₩48,426 | +0.89% | 57.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,694 | ₩48,921 | ₩47,663 | ₩48,011 | -1.40% | 62.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,011 | ₩48,788 | ₩46,874 | ₩48,654 | +1.34% | 214.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,076 | ₩51,291 | ₩48,132 | ₩48,172 | -5.69% | 108.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,283 | ₩51,772 | ₩49,219 | ₩51,117 | +3.72% | 53.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,635 | ₩50,742 | ₩49,524 | ₩50,260 | -0.74% | 77.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,055 | ₩51,411 | ₩48,525 | ₩50,742 | +3.44% | 115.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,524 | ₩49,537 | ₩48,754 | ₩49,149 | -0.76% | 61만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,363 | ₩49,980 | ₩48,962 | ₩49,684 | +0.65% | 30.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,872 | ₩50,019 | ₩48,648 | ₩49,310 | -1.13% | 93.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,537 | ₩50,047 | ₩48,721 | ₩49,658 | +0.24% | 75.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,180 | ₩50,354 | ₩48,547 | ₩49,162 | -2.03% | 202.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,377 | ₩50,889 | ₩49,377 | ₩50,661 | +2.60% | 81.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,319 | ₩49,824 | ₩48,159 | ₩49,377 | +2.19% | 126.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,504 | ₩48,399 | ₩44,451 | ₩48,159 | +8.21% | 121.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,518 | ₩44,518 | ₩43,394 | ₩44,250 | -0.60% | 159.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,451 | ₩45,227 | ₩44,170 | ₩44,678 | +0.51% | 78.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,197 | ₩44,906 | ₩43,808 | ₩44,170 | -0.06% | 75.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,487 | ₩44,624 | ₩43,099 | ₩43,822 | +0.77% | 107.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,223 | ₩44,223 | ₩43,233 | ₩43,273 | -2.15% | 6.9만 |
|---|