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 | ₩50,437 | ₩51,531 | ₩50,437 | ₩51,394 | +1.90% | 6.6만 |
| 2026.10.08 | ₩50,184 | ₩50,184 | ₩49,082 | ₩50,104 | -0.16% | 8.4만 |
| 2026.10.07 | ₩50,144 | ₩50,998 | ₩50,144 | ₩50,397 | +0.51% | 34.7만 |
| 2026.10.06 | ₩51,598 | ₩51,598 | ₩50,257 | ₩50,397 | -2.33% | 44.3만 |
| 2026.10.05 | ₩50,904 | ₩51,438 | ₩50,464 | ₩51,251 | +0.68% | 6만 |
| 2026.10.02 | ₩51,211 | ₩51,211 | ₩50,758 | ₩50,864 | -0.68% | 3.3만 |
| 2026.10.01 | ₩51,371 | ₩51,411 | ₩50,924 | ₩50,924 | -0.87% | 4.5만 |
| 2026.09.30 | ₩51,825 | ₩52,118 | ₩51,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,491 |
| -0.64% |
| 4.5만 |
| 2026.09.29 | ₩51,998 | ₩52,105 | ₩51,391 | ₩51,745 | -0.49% | 8.7만 |
|---|
| 2026.09.28 | ₩51,638 | ₩51,958 | ₩51,546 | ₩51,758 | +0.23% | 23.2만 |
|---|
| 2026.09.25 | ₩51,718 | ₩52,013 | ₩51,171 | ₩51,985 | +0.52% | 6.6만 |
|---|
| 2026.09.24 | ₩50,811 | ₩51,838 | ₩50,811 | ₩51,683 | +1.72% | 6.9만 |
|---|
| 2026.09.23 | ₩52,118 | ₩52,220 | ₩50,904 | ₩50,931 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩51,958 | ₩52,425 | ₩51,958 | ₩52,160 | +0.39% | 4.8만 |
|---|
| 2026.09.21 | ₩51,878 | ₩52,158 | ₩51,813 | ₩51,945 | +0.13% | 1.7만 |
|---|
| 2026.09.18 | ₩52,225 | ₩52,225 | ₩51,638 | ₩51,785 | -0.84% | 3만 |
|---|
| 2026.09.17 | ₩52,132 | ₩52,225 | ₩51,905 | ₩52,225 | +0.18% | 3.6만 |
|---|
| 2026.09.16 | ₩51,865 | ₩51,993 | ₩51,296 | ₩51,510 | -0.68% | 6.4만 |
|---|
| 2026.09.15 | ₩52,172 | ₩52,172 | ₩51,531 | ₩51,553 | -1.19% | 5.3만 |
|---|
| 2026.09.14 | ₩51,891 | ₩52,252 | ₩51,838 | ₩52,105 | +0.41% | 3.3만 |
|---|
| 2026.09.11 | ₩51,811 | ₩52,098 | ₩51,545 | ₩51,611 | -0.39% | 8.4만 |
|---|
| 2026.09.10 | ₩52,025 | ₩52,118 | ₩51,345 | ₩51,438 | -1.13% | 16.1만 |
|---|
| 2026.09.09 | ₩52,518 | ₩52,585 | ₩51,931 | ₩52,132 | -0.74% | 5.9만 |
|---|
| 2026.09.08 | ₩52,478 | ₩52,751 | ₩52,011 | ₩52,401 | -0.15% | 20.5만 |
|---|
| 2026.09.04 | ₩52,718 | ₩53,145 | ₩52,518 | ₩52,988 | +0.51% | 3.7만 |
|---|
| 2026.09.03 | ₩53,292 | ₩53,292 | ₩52,645 | ₩53,159 | -0.25% | 3.1만 |
|---|
| 2026.09.02 | ₩52,625 | ₩53,212 | ₩52,505 | ₩52,959 | +0.63% | 6만 |
|---|
| 2026.09.01 | ₩52,492 | ₩52,572 | ₩52,265 | ₩52,384 | -0.21% | 4.4만 |
|---|
| 2026.08.31 | ₩52,505 | ₩52,532 | ₩51,945 | ₩52,438 | -0.13% | 7.4만 |
|---|
| 2026.08.28 | ₩53,252 | ₩53,252 | ₩52,518 | ₩52,518 | -1.38% | 2.8만 |
|---|
| 2026.08.27 | ₩53,506 | ₩53,572 | ₩53,172 | ₩53,345 | -0.30% | 2.9만 |
|---|
| 2026.08.26 | ₩53,492 | ₩53,879 | ₩53,446 | ₩53,546 | +0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩53,519 | ₩53,686 | ₩53,185 | ₩53,626 | +0.20% | 2.5만 |
|---|
| 2026.08.24 | ₩53,863 | ₩53,863 | ₩53,119 | ₩53,363 | -0.93% | 7.9만 |
|---|
| 2026.08.21 | ₩53,558 | ₩53,906 | ₩53,319 | ₩53,639 | +0.15% | 13.9만 |
|---|
| 2026.08.20 | ₩53,466 | ₩53,732 | ₩52,932 | ₩53,025 | -0.82% | 5.9만 |
|---|
| 2026.08.19 | ₩53,425 | ₩54,199 | ₩53,425 | ₩53,927 | +0.94% | 3.3만 |
|---|
| 2026.08.18 | ₩52,545 | ₩52,919 | ₩52,545 | ₩52,585 | +0.08% | 9.2만 |
|---|
| 2026.08.17 | ₩52,025 | ₩52,478 | ₩51,865 | ₩52,372 | +0.67% | 6.3만 |
|---|
| 2026.08.14 | ₩52,879 | ₩52,933 | ₩52,480 | ₩52,892 | +0.03% | 5만 |
|---|
| 2026.08.13 | ₩53,732 | ₩53,826 | ₩53,059 | ₩53,116 | -1.15% | 4.2만 |
|---|
| 2026.08.12 | ₩53,612 | ₩53,859 | ₩53,345 | ₩53,421 | -0.36% | 9.1만 |
|---|
| 2026.08.11 | ₩53,932 | ₩54,179 | ₩53,499 | ₩53,666 | -0.49% | 8.6만 |
|---|
| 2026.08.10 | ₩53,452 | ₩53,959 | ₩53,452 | ₩53,904 | +0.85% | 10.9만 |
|---|
| 2026.08.07 | ₩52,852 | ₩53,532 | ₩52,412 | ₩53,519 | +1.26% | 6.5만 |
|---|
| 2026.08.06 | ₩52,398 | ₩52,812 | ₩52,398 | ₩52,716 | +0.61% | 5.7만 |
|---|
| 2026.08.05 | ₩53,065 | ₩53,292 | ₩52,665 | ₩52,932 | -0.25% | 9.4만 |
|---|
| 2026.08.04 | ₩52,652 | ₩52,718 | ₩52,205 | ₩52,718 | +0.13% | 5.8만 |
|---|
| 2026.08.03 | ₩52,198 | ₩52,558 | ₩52,029 | ₩52,345 | +0.28% | 7.7만 |
|---|
| 2026.07.31 | ₩52,258 | ₩52,258 | ₩51,398 | ₩51,918 | -0.65% | 8.8만 |
|---|
| 2026.07.30 | ₩52,558 | ₩52,799 | ₩52,053 | ₩52,745 | +0.36% | 4.6만 |
|---|
| 2026.07.29 | ₩52,825 | ₩53,239 | ₩52,552 | ₩52,745 | -0.15% | 19만 |
|---|
| 2026.07.28 | ₩52,172 | ₩52,865 | ₩52,172 | ₩52,799 | +1.20% | 5.4만 |
|---|
| 2026.07.27 | ₩51,851 | ₩52,092 | ₩51,625 | ₩51,798 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩51,785 | ₩52,105 | ₩51,385 | ₩51,505 | -0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩51,024 | ₩51,678 | ₩51,024 | ₩51,598 | +1.12% | 8.3만 |
|---|
| 2026.07.22 | ₩51,745 | ₩51,745 | ₩51,038 | ₩51,038 | -1.37% | 4.7만 |
|---|
| 2026.07.21 | ₩50,411 | ₩51,758 | ₩50,200 | ₩51,705 | +2.57% | 8.4만 |
|---|
| 2026.07.20 | ₩51,731 | ₩51,891 | ₩50,918 | ₩50,944 | -1.52% | 17.8만 |
|---|
| 2026.07.17 | ₩51,531 | ₩52,412 | ₩51,531 | ₩51,878 | +0.67% | 12.2만 |
|---|
| 2026.07.16 | ₩52,745 | ₩52,745 | ₩51,611 | ₩51,945 | -1.52% | 4.5만 |
|---|
| 2026.07.15 | ₩51,865 | ₩52,532 | ₩51,865 | ₩52,172 | +0.59% | 8.7만 |
|---|
| 2026.07.14 | ₩52,118 | ₩52,118 | ₩51,545 | ₩51,985 | -0.26% | 10.6만 |
|---|
| 2026.07.13 | ₩52,999 | ₩52,999 | ₩52,118 | ₩52,132 | -1.64% | 11.1만 |
|---|
| 2026.07.10 | ₩53,492 | ₩53,492 | ₩52,358 | ₩52,839 | -1.22% | 39.4만 |
|---|
| 2026.07.09 | ₩52,692 | ₩53,439 | ₩52,692 | ₩53,385 | +1.32% | 5.3만 |
|---|
| 2026.07.08 | ₩53,012 | ₩53,012 | ₩52,278 | ₩52,812 | -0.38% | 5.4만 |
|---|
| 2026.07.07 | ₩53,906 | ₩53,906 | ₩52,999 | ₩53,225 | -1.26% | 5.9만 |
|---|
| 2026.07.06 | ₩53,452 | ₩53,452 | ₩52,819 | ₩53,305 | -0.27% | 11.1만 |
|---|
| 2026.07.02 | ₩53,185 | ₩53,776 | ₩53,132 | ₩53,572 | +0.73% | 9.3만 |
|---|
| 2026.07.01 | ₩52,238 | ₩52,905 | ₩52,238 | ₩52,759 | +1.00% | 8.8만 |
|---|
| 2026.06.30 | ₩52,172 | ₩52,397 | ₩51,785 | ₩52,225 | +0.10% | 13.2만 |
|---|
| 2026.06.29 | ₩52,198 | ₩52,332 | ₩51,651 | ₩52,318 | +0.23% | 6만 |
|---|
| 2026.06.26 | ₩51,411 | ₩52,378 | ₩51,411 | ₩52,265 | +1.66% | 8.4만 |
|---|
| 2026.06.25 | ₩51,011 | ₩51,985 | ₩51,011 | ₩51,224 | +0.42% | 16.3만 |
|---|
| 2026.06.24 | ₩50,384 | ₩51,051 | ₩50,384 | ₩50,811 | +0.85% | 13.5만 |
|---|
| 2026.06.23 | ₩49,864 | ₩50,424 | ₩49,820 | ₩50,224 | +0.72% | 14만 |
|---|
| 2026.06.22 | ₩49,304 | ₩50,331 | ₩49,304 | ₩49,930 | +1.27% | 36.4만 |
|---|
| 2026.06.18 | ₩49,564 | ₩49,597 | ₩49,102 | ₩49,290 | -0.55% | 83.1만 |
|---|
| 2026.06.17 | ₩49,223 | ₩50,024 | ₩49,103 | ₩49,304 | +0.16% | 39.1만 |
|---|
| 2026.06.16 | ₩49,784 | ₩49,784 | ₩49,174 | ₩49,223 | -1.13% | 17.8만 |
|---|
| 2026.06.15 | ₩49,944 | ₩49,977 | ₩49,490 | ₩49,610 | -0.67% | 24.4만 |
|---|
| 2026.06.12 | ₩49,957 | ₩49,957 | ₩49,410 | ₩49,490 | -0.93% | 45.5만 |
|---|
| 2026.06.11 | ₩48,663 | ₩49,864 | ₩48,450 | ₩49,570 | +1.86% | 94.6만 |
|---|
| 2026.06.10 | ₩49,917 | ₩50,455 | ₩49,197 | ₩49,277 | -1.28% | 6.5만 |
|---|
| 2026.06.09 | ₩50,171 | ₩50,464 | ₩49,357 | ₩50,091 | -0.16% | 5.4만 |
|---|
| 2026.06.08 | ₩50,584 | ₩50,627 | ₩49,797 | ₩49,824 | -1.50% | 5.1만 |
|---|
| 2026.06.05 | ₩51,611 | ₩51,611 | ₩50,211 | ₩50,384 | -2.38% | 2.6만 |
|---|
| 2026.06.04 | ₩50,691 | ₩51,411 | ₩50,644 | ₩51,371 | +1.34% | 11만 |
|---|
| 2026.06.03 | ₩48,797 | ₩50,024 | ₩48,797 | ₩49,917 | +2.30% | 3.4만 |
|---|
| 2026.06.02 | ₩49,584 | ₩49,584 | ₩49,023 | ₩49,304 | -0.56% | 6만 |
|---|
| 2026.06.01 | ₩50,344 | ₩50,371 | ₩49,410 | ₩49,894 | -0.89% | 3.2만 |
|---|
| 2026.05.29 | ₩50,637 | ₩50,931 | ₩50,411 | ₩50,811 | +0.34% | 7.6만 |
|---|
| 2026.05.28 | ₩50,037 | ₩51,011 | ₩50,037 | ₩50,678 | +1.28% | 18.2만 |
|---|
| 2026.05.27 | ₩49,957 | ₩50,304 | ₩49,890 | ₩50,091 | +0.27% | 5.9만 |
|---|
| 2026.05.26 | ₩49,410 | ₩49,957 | ₩49,317 | ₩49,757 | +0.70% | 15.7만 |
|---|
| 2026.05.22 | ₩49,357 | ₩49,450 | ₩49,063 | ₩49,171 | -0.38% | 1.8만 |
|---|
| 2026.05.21 | ₩48,263 | ₩49,090 | ₩48,130 | ₩48,917 | +1.35% | 3.6만 |
|---|
| 2026.05.20 | ₩48,610 | ₩48,983 | ₩48,510 | ₩48,770 | +0.33% | 3.2만 |
|---|
| 2026.05.19 | ₩48,410 | ₩49,010 | ₩48,303 | ₩48,503 | +0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩48,690 | ₩49,157 | ₩48,503 | ₩48,663 | -0.05% | 2.5만 |
|---|
| 2026.05.15 | ₩49,050 | ₩49,223 | ₩48,637 | ₩48,797 | -0.52% | 1.6만 |
|---|
| 2026.05.14 | ₩49,143 | ₩49,890 | ₩48,903 | ₩49,464 | +0.65% | 5.5만 |
|---|
| 2026.05.13 | ₩48,183 | ₩48,837 | ₩48,063 | ₩48,775 | +1.23% | 2.9만 |
|---|
| 2026.05.12 | ₩47,890 | ₩48,516 | ₩47,823 | ₩48,223 | +0.70% | 5만 |
|---|
| 2026.05.11 | ₩47,970 | ₩48,500 | ₩47,749 | ₩47,783 | -0.39% | 3.2만 |
|---|
| 2026.05.08 | ₩47,743 | ₩47,996 | ₩47,143 | ₩47,970 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩48,090 | ₩48,363 | ₩47,489 | ₩47,569 | -1.08% | 27.8만 |
|---|
| 2026.05.06 | ₩46,702 | ₩47,316 | ₩46,702 | ₩47,223 | +1.11% | 8만 |
|---|
| 2026.05.05 | ₩46,689 | ₩46,689 | ₩45,995 | ₩46,449 | -0.51% | 3.7만 |
|---|
| 2026.05.04 | ₩46,422 | ₩46,822 | ₩46,262 | ₩46,529 | +0.23% | 10만 |
|---|
| 2026.05.01 | ₩46,636 | ₩46,709 | ₩46,235 | ₩46,569 | -0.14% | 9.5만 |
|---|
| 2026.04.30 | ₩46,089 | ₩46,637 | ₩45,695 | ₩46,537 | +0.97% | 8.4만 |
|---|
| 2026.04.29 | ₩45,568 | ₩45,688 | ₩45,168 | ₩45,515 | -0.12% | 6.7만 |
|---|
| 2026.04.28 | ₩46,302 | ₩46,302 | ₩45,763 | ₩45,995 | -0.66% | 49.1만 |
|---|
| 2026.04.27 | ₩46,516 | ₩46,742 | ₩46,049 | ₩46,142 | -0.80% | 28.6만 |
|---|
| 2026.04.24 | ₩46,756 | ₩46,889 | ₩46,422 | ₩46,729 | -0.06% | 61.1만 |
|---|
| 2026.04.23 | ₩47,463 | ₩47,463 | ₩46,382 | ₩46,956 | -1.07% | 4.6만 |
|---|
| 2026.04.22 | ₩47,569 | ₩47,809 | ₩47,328 | ₩47,449 | -0.25% | 3만 |
|---|
| 2026.04.21 | ₩48,130 | ₩48,130 | ₩47,129 | ₩47,129 | -2.08% | 3.8만 |
|---|
| 2026.04.20 | ₩48,076 | ₩48,156 | ₩47,876 | ₩47,970 | -0.22% | 2.9만 |
|---|
| 2026.04.17 | ₩47,796 | ₩48,356 | ₩47,796 | ₩48,210 | +0.87% | 4.2만 |
|---|
| 2026.04.16 | ₩47,516 | ₩47,523 | ₩47,036 | ₩47,249 | -0.56% | 2.1만 |
|---|
| 2026.04.15 | ₩47,636 | ₩47,769 | ₩47,303 | ₩47,596 | -0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩46,502 | ₩47,583 | ₩46,502 | ₩47,503 | +2.15% | 10.2만 |
|---|
| 2026.04.13 | ₩45,395 | ₩46,354 | ₩45,395 | ₩46,262 | +1.91% | 6.7만 |
|---|
| 2026.04.10 | ₩46,075 | ₩46,075 | ₩45,448 | ₩45,662 | -0.90% | 6.7만 |
|---|
| 2026.04.09 | ₩45,835 | ₩46,102 | ₩45,528 | ₩45,875 | +0.09% | 11.4만 |
|---|
| 2026.04.08 | ₩46,275 | ₩46,582 | ₩45,782 | ₩45,822 | -0.98% | 12.7만 |
|---|
| 2026.04.07 | ₩44,635 | ₩45,031 | ₩44,181 | ₩44,808 | +0.39% | 7.6만 |
|---|
| 2026.04.06 | ₩45,048 | ₩45,202 | ₩44,661 | ₩44,888 | -0.36% | 5.6만 |
|---|
| 2026.04.02 | ₩44,715 | ₩45,542 | ₩44,621 | ₩45,115 | +0.89% | 7만 |
|---|
| 2026.04.01 | ₩45,248 | ₩45,675 | ₩45,115 | ₩45,168 | -0.18% | 10.6만 |
|---|
| 2026.03.31 | ₩44,088 | ₩44,901 | ₩43,874 | ₩44,901 | +1.85% | 9.7만 |
|---|
| 2026.03.30 | ₩43,447 | ₩43,674 | ₩43,154 | ₩43,327 | -0.28% | 19.4만 |
|---|
| 2026.03.27 | ₩44,088 | ₩44,088 | ₩42,727 | ₩42,740 | -3.06% | 7.3만 |
|---|
| 2026.03.26 | ₩44,114 | ₩44,608 | ₩43,874 | ₩43,954 | -0.36% | 5.6만 |
|---|
| 2026.03.25 | ₩44,314 | ₩44,701 | ₩44,061 | ₩44,391 | +0.17% | 6.2만 |
|---|
| 2026.03.24 | ₩43,754 | ₩44,054 | ₩43,221 | ₩43,768 | +0.03% | 4.5만 |
|---|
| 2026.03.23 | ₩44,381 | ₩44,599 | ₩43,914 | ₩44,008 | -0.84% | 9만 |
|---|
| 2026.03.20 | ₩44,328 | ₩44,328 | ₩43,407 | ₩43,607 | -1.63% | 8.8만 |
|---|
| 2026.03.19 | ₩44,208 | ₩44,661 | ₩44,021 | ₩44,435 | +0.51% | 23만 |
|---|
| 2026.03.18 | ₩44,675 | ₩44,861 | ₩44,194 | ₩44,194 | -1.07% | 8.4만 |
|---|
| 2026.03.17 | ₩45,382 | ₩45,648 | ₩45,048 | ₩45,075 | -0.68% | 4.2만 |
|---|
| 2026.03.16 | ₩45,275 | ₩45,368 | ₩44,835 | ₩45,062 | -0.47% | 4.6만 |
|---|
| 2026.03.13 | ₩45,542 | ₩45,809 | ₩44,781 | ₩45,035 | -1.11% | 17.3만 |
|---|
| 2026.03.12 | ₩45,995 | ₩45,995 | ₩45,168 | ₩45,248 | -1.62% | 12만 |
|---|
| 2026.03.11 | ₩46,556 | ₩46,649 | ₩46,142 | ₩46,422 | -0.29% | 11.6만 |
|---|
| 2026.03.10 | ₩46,809 | ₩46,982 | ₩46,409 | ₩46,462 | -0.74% | 9.5만 |
|---|
| 2026.03.09 | ₩45,862 | ₩46,769 | ₩45,415 | ₩46,702 | +1.83% | 12.1만 |
|---|
| 2026.03.06 | ₩45,942 | ₩45,955 | ₩45,435 | ₩45,929 | -0.03% | 15.7만 |
|---|
| 2026.03.05 | ₩47,116 | ₩47,116 | ₩46,089 | ₩46,435 | -1.44% | 14.5만 |
|---|
| 2026.03.04 | ₩47,503 | ₩47,756 | ₩47,022 | ₩47,649 | +0.31% | 54.4만 |
|---|
| 2026.03.03 | ₩47,516 | ₩47,516 | ₩46,596 | ₩47,196 | -0.67% | 20.5만 |
|---|
| 2026.03.02 | ₩47,743 | ₩48,408 | ₩47,743 | ₩48,276 | +1.12% | 10.2만 |
|---|
| 2026.02.27 | ₩47,836 | ₩48,557 | ₩47,836 | ₩48,543 | +1.48% | 5.9만 |
|---|
| 2026.02.26 | ₩48,503 | ₩48,530 | ₩47,850 | ₩48,263 | -0.50% | 6.8만 |
|---|
| 2026.02.25 | ₩47,916 | ₩48,463 | ₩47,703 | ₩48,410 | +1.03% | 11.5만 |
|---|
| 2026.02.24 | ₩47,756 | ₩47,850 | ₩47,589 | ₩47,729 | -0.06% | 5만 |
|---|
| 2026.02.23 | ₩47,703 | ₩47,970 | ₩47,476 | ₩47,863 | +0.34% | 7.4만 |
|---|
| 2026.02.20 | ₩48,183 | ₩48,423 | ₩47,970 | ₩48,263 | +0.17% | 9.2만 |
|---|
| 2026.02.19 | ₩48,196 | ₩48,410 | ₩47,916 | ₩48,410 | +0.44% | 5.6만 |
|---|
| 2026.02.18 | ₩48,183 | ₩48,436 | ₩47,556 | ₩48,370 | +0.39% | 29.8만 |
|---|
| 2026.02.17 | ₩47,836 | ₩48,330 | ₩47,676 | ₩48,156 | +0.67% | 13.2만 |
|---|
| 2026.02.13 | ₩47,649 | ₩48,424 | ₩47,649 | ₩47,850 | +0.42% | 20.8만 |
|---|
| 2026.02.12 | ₩48,276 | ₩48,276 | ₩47,503 | ₩47,503 | -1.60% | 10.5만 |
|---|
| 2026.02.11 | ₩48,223 | ₩48,223 | ₩47,529 | ₩48,116 | -0.22% | 13.3만 |
|---|
| 2026.02.10 | ₩48,637 | ₩48,757 | ₩48,083 | ₩48,143 | -1.01% | 8.9만 |
|---|
| 2026.02.09 | ₩48,530 | ₩48,595 | ₩48,156 | ₩48,503 | -0.05% | 9.3만 |
|---|
| 2026.02.06 | ₩47,503 | ₩48,530 | ₩47,503 | ₩48,490 | +2.08% | 35.4만 |
|---|
| 2026.02.05 | ₩47,609 | ₩47,983 | ₩46,716 | ₩46,756 | -1.79% | 26.2만 |
|---|
| 2026.02.04 | ₩47,930 | ₩48,223 | ₩47,423 | ₩47,823 | -0.22% | 114.1만 |
|---|
| 2026.02.03 | ₩48,223 | ₩48,623 | ₩47,225 | ₩47,636 | -1.22% | 17.6만 |
|---|
| 2026.02.02 | ₩47,850 | ₩48,490 | ₩47,850 | ₩48,236 | +0.81% | 21만 |
|---|
| 2026.01.30 | ₩48,583 | ₩48,943 | ₩47,970 | ₩48,010 | -1.18% | 26.2만 |
|---|
| 2026.01.29 | ₩48,997 | ₩49,077 | ₩48,383 | ₩48,597 | -0.82% | 11.3만 |
|---|
| 2026.01.28 | ₩49,477 | ₩49,584 | ₩48,890 | ₩49,063 | -0.84% | 19.9만 |
|---|
| 2026.01.27 | ₩49,864 | ₩50,077 | ₩49,450 | ₩49,650 | -0.43% | 43만 |
|---|
| 2026.01.26 | ₩50,904 | ₩51,118 | ₩50,651 | ₩51,051 | +0.29% | 8.1만 |
|---|
| 2026.01.23 | ₩51,465 | ₩51,598 | ₩50,844 | ₩50,944 | -1.01% | 14.6만 |
|---|
| 2026.01.22 | ₩50,811 | ₩51,545 | ₩50,784 | ₩51,451 | +1.26% | 13.9만 |
|---|
| 2026.01.21 | ₩50,051 | ₩50,584 | ₩49,784 | ₩50,437 | +0.77% | 11.9만 |
|---|
| 2026.01.20 | ₩49,117 | ₩50,024 | ₩49,053 | ₩49,744 | +1.28% | 13.1만 |
|---|
| 2026.01.16 | ₩49,930 | ₩50,307 | ₩49,724 | ₩50,091 | +0.32% | 13.2만 |
|---|
| 2026.01.15 | ₩50,197 | ₩50,197 | ₩49,526 | ₩49,864 | -0.66% | 19.4만 |
|---|
| 2026.01.14 | ₩49,624 | ₩50,211 | ₩49,424 | ₩50,157 | +1.08% | 11만 |
|---|
| 2026.01.13 | ₩50,291 | ₩50,291 | ₩49,357 | ₩49,637 | -1.30% | 21.3만 |
|---|
| 2026.01.12 | ₩50,464 | ₩50,571 | ₩49,514 | ₩50,091 | -0.74% | 12.4만 |
|---|
| 2026.01.09 | ₩51,078 | ₩51,238 | ₩50,477 | ₩50,571 | -0.99% | 13.1만 |
|---|
| 2026.01.08 | ₩50,597 | ₩50,918 | ₩50,384 | ₩50,642 | +0.09% | 10.2만 |
|---|
| 2026.01.07 | ₩49,957 | ₩50,918 | ₩49,957 | ₩50,718 | +1.52% | 12.6만 |
|---|
| 2026.01.06 | ₩49,010 | ₩49,824 | ₩49,010 | ₩49,797 | +1.61% | 22.1만 |
|---|
| 2026.01.05 | ₩48,890 | ₩49,063 | ₩48,362 | ₩48,970 | +0.16% | 57.9만 |
|---|
| 2026.01.02 | ₩48,943 | ₩49,130 | ₩48,590 | ₩48,983 | +0.08% | 20.2만 |
|---|
| 2025.12.31 | ₩49,143 | ₩49,143 | ₩48,777 | ₩48,823 | -0.65% | 23.9만 |
|---|
| 2025.12.30 | ₩49,357 | ₩49,357 | ₩48,914 | ₩49,117 | -0.49% | 6.2만 |
|---|
| 2025.12.29 | ₩49,357 | ₩49,370 | ₩49,090 | ₩49,250 | -0.22% | 10.7만 |
|---|
| 2025.12.26 | ₩49,424 | ₩49,517 | ₩49,210 | ₩49,517 | +0.19% | 7.8만 |
|---|
| 2025.12.24 | ₩49,330 | ₩49,677 | ₩49,330 | ₩49,664 | +0.68% | 2.5만 |
|---|
| 2025.12.23 | ₩49,384 | ₩49,785 | ₩49,210 | ₩49,250 | -0.27% | 10.7만 |
|---|
| 2025.12.22 | ₩49,197 | ₩49,812 | ₩48,797 | ₩49,730 | +1.08% | 9.8만 |
|---|
| 2025.12.19 | ₩48,837 | ₩49,369 | ₩48,837 | ₩49,143 | +0.63% | 23.3만 |
|---|
| 2025.12.18 | ₩48,663 | ₩49,065 | ₩48,506 | ₩48,690 | +0.05% | 27만 |
|---|
| 2025.12.17 | ₩49,090 | ₩49,357 | ₩48,484 | ₩48,570 | -1.06% | 18.2만 |
|---|
| 2025.12.16 | ₩49,210 | ₩49,257 | ₩48,597 | ₩48,997 | -0.43% | 13.8만 |
|---|
| 2025.12.15 | ₩49,704 | ₩49,850 | ₩49,344 | ₩49,437 | -0.54% | 11.1만 |
|---|
| 2025.12.12 | ₩49,757 | ₩49,850 | ₩49,264 | ₩49,490 | -0.54% | 9.9만 |
|---|
| 2025.12.11 | ₩49,223 | ₩49,878 | ₩49,223 | ₩49,717 | +1.00% | 14.3만 |
|---|
| 2025.12.10 | ₩48,797 | ₩49,321 | ₩48,610 | ₩49,223 | +0.87% | 14.3만 |
|---|
| 2025.12.09 | ₩48,823 | ₩49,129 | ₩48,557 | ₩48,570 | -0.52% | 18.8만 |
|---|
| 2025.12.08 | ₩49,370 | ₩49,370 | ₩48,663 | ₩48,810 | -1.13% | 18.1만 |
|---|
| 2025.12.05 | ₩49,357 | ₩49,490 | ₩48,903 | ₩48,997 | -0.73% | 20.5만 |
|---|
| 2025.12.04 | ₩49,063 | ₩49,360 | ₩48,623 | ₩49,290 | +0.46% | 23.8만 |
|---|
| 2025.12.03 | ₩48,490 | ₩49,117 | ₩48,383 | ₩49,090 | +1.24% | 21.9만 |
|---|
| 2025.12.02 | ₩49,264 | ₩49,264 | ₩48,410 | ₩48,516 | -1.52% | 115.7만 |
|---|
| 2025.12.01 | ₩50,011 | ₩50,184 | ₩49,063 | ₩49,157 | -1.71% | 20.4만 |
|---|
| 2025.11.28 | ₩50,624 | ₩50,624 | ₩50,284 | ₩50,491 | -0.26% | 8.9만 |
|---|
| 2025.11.26 | ₩50,451 | ₩50,718 | ₩50,211 | ₩50,637 | +0.37% | 24.2만 |
|---|
| 2025.11.25 | ₩49,864 | ₩50,317 | ₩49,744 | ₩50,317 | +0.91% | 25.7만 |
|---|
| 2025.11.24 | ₩49,210 | ₩49,784 | ₩49,210 | ₩49,677 | +0.95% | 22.4만 |
|---|
| 2025.11.21 | ₩48,476 | ₩49,564 | ₩48,423 | ₩49,210 | +1.51% | 26만 |
|---|
| 2025.11.20 | ₩49,330 | ₩49,656 | ₩48,490 | ₩48,570 | -1.54% | 16.2만 |
|---|
| 2025.11.19 | ₩48,930 | ₩49,138 | ₩48,490 | ₩48,797 | -0.27% | 26.4만 |
|---|
| 2025.11.18 | ₩48,183 | ₩49,077 | ₩47,996 | ₩48,917 | +1.52% | 24.6만 |
|---|
| 2025.11.17 | ₩48,156 | ₩49,090 | ₩48,156 | ₩48,436 | +0.58% | 32.9만 |
|---|
| 2025.11.14 | ₩47,436 | ₩48,236 | ₩46,862 | ₩47,996 | +1.18% | 37.2만 |
|---|
| 2025.11.13 | ₩46,249 | ₩46,608 | ₩45,822 | ₩45,929 | -0.69% | 22.8만 |
|---|
| 2025.11.12 | ₩45,969 | ₩46,644 | ₩45,955 | ₩46,409 | +0.96% | 23.9만 |
|---|
| 2025.11.11 | ₩44,888 | ₩45,942 | ₩44,821 | ₩45,942 | +2.35% | 11.2만 |
|---|
| 2025.11.10 | ₩44,355 | ₩45,062 | ₩44,301 | ₩45,021 | +1.50% | 26.4만 |
|---|
| 2025.11.07 | ₩43,994 | ₩44,141 | ₩43,461 | ₩44,101 | +0.24% | 14.5만 |
|---|
| 2025.11.06 | ₩43,821 | ₩43,948 | ₩43,581 | ₩43,661 | -0.37% | 57.8만 |
|---|
| 2025.11.05 | ₩43,567 | ₩44,101 | ₩43,419 | ₩43,874 | +0.70% | 16만 |
|---|
| 2025.11.04 | ₩43,714 | ₩44,034 | ₩43,447 | ₩43,581 | -0.31% | 47만 |
|---|
| 2025.11.03 | ₩44,368 | ₩44,368 | ₩43,247 | ₩43,888 | -1.08% | 24.4만 |
|---|
| 2025.10.31 | ₩44,088 | ₩44,568 | ₩44,021 | ₩44,528 | +1.00% | 9.2만 |
|---|
| 2025.10.30 | ₩44,368 | ₩44,815 | ₩44,260 | ₩44,274 | -0.21% | 14.8만 |
|---|
| 2025.10.29 | ₩44,915 | ₩45,075 | ₩44,261 | ₩44,461 | -1.01% | 24.5만 |
|---|
| 2025.10.28 | ₩44,755 | ₩45,004 | ₩44,421 | ₩44,861 | +0.24% | 14.1만 |
|---|
| 2025.10.27 | ₩44,301 | ₩44,368 | ₩44,141 | ₩44,368 | +0.15% | 15.7만 |
|---|
| 2025.10.24 | ₩44,368 | ₩44,435 | ₩43,994 | ₩44,021 | -0.78% | 5.8만 |
|---|
| 2025.10.23 | ₩43,874 | ₩44,192 | ₩43,854 | ₩44,048 | +0.40% | 11.2만 |
|---|
| 2025.10.22 | ₩44,541 | ₩44,541 | ₩43,661 | ₩43,914 | -1.41% | 20.1만 |
|---|
| 2025.10.21 | ₩44,648 | ₩44,755 | ₩44,194 | ₩44,261 | -0.87% | 11.7만 |
|---|
| 2025.10.20 | ₩44,048 | ₩44,515 | ₩43,784 | ₩44,501 | +1.03% | 26.8만 |
|---|
| 2025.10.17 | ₩43,674 | ₩43,888 | ₩43,394 | ₩43,674 | 0.00% | 31.9만 |
|---|
| 2025.10.16 | ₩44,341 | ₩44,473 | ₩43,541 | ₩43,754 | -1.32% | 18.5만 |
|---|
| 2025.10.15 | ₩43,981 | ₩44,314 | ₩43,728 | ₩44,154 | +0.39% | 25만 |
|---|
| 2025.10.14 | ₩42,954 | ₩43,901 | ₩42,954 | ₩43,754 | +1.86% | 25만 |
|---|
| 2025.10.13 | ₩43,341 | ₩43,526 | ₩43,182 | ₩43,341 | 0.00% | 7.6만 |
|---|
| 2025.10.10 | ₩44,074 | ₩44,074 | ₩43,087 | ₩43,127 | -2.15% | 6.9만 |
|---|