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 | ₩50,502 | ₩51,597 | ₩50,502 | ₩51,460 | +1.90% | 6.6만 |
| 2026.10.08 | ₩50,248 | ₩50,248 | ₩49,145 | ₩50,168 | -0.16% | 8.4만 |
| 2026.10.07 | ₩50,208 | ₩51,063 | ₩50,208 | ₩50,462 | +0.51% | 34.7만 |
| 2026.10.06 | ₩51,664 | ₩51,664 | ₩50,322 | ₩50,462 | -2.33% | 44.3만 |
| 2026.10.05 | ₩50,970 | ₩51,504 | ₩50,529 | ₩51,317 | +0.68% | 6만 |
| 2026.10.02 | ₩51,277 | ₩51,277 | ₩50,823 | ₩50,929 | -0.68% | 3.3만 |
| 2026.10.01 | ₩51,437 | ₩51,477 | ₩50,990 | ₩50,990 | -0.87% | 4.5만 |
| 2026.09.30 | ₩51,891 | ₩52,185 | ₩51,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,557 |
| -0.64% |
| 4.5만 |
| 2026.09.29 | ₩52,065 | ₩52,172 | ₩51,457 | ₩51,811 | -0.49% | 8.7만 |
|---|
| 2026.09.28 | ₩51,704 | ₩52,025 | ₩51,612 | ₩51,824 | +0.23% | 23.2만 |
|---|
| 2026.09.25 | ₩51,784 | ₩52,080 | ₩51,237 | ₩52,051 | +0.52% | 6.6만 |
|---|
| 2026.09.24 | ₩50,876 | ₩51,905 | ₩50,876 | ₩51,750 | +1.72% | 6.9만 |
|---|
| 2026.09.23 | ₩52,185 | ₩52,287 | ₩50,970 | ₩50,996 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩52,025 | ₩52,492 | ₩52,025 | ₩52,226 | +0.39% | 4.8만 |
|---|
| 2026.09.21 | ₩51,945 | ₩52,225 | ₩51,879 | ₩52,011 | +0.13% | 1.7만 |
|---|
| 2026.09.18 | ₩52,292 | ₩52,292 | ₩51,704 | ₩51,851 | -0.84% | 3만 |
|---|
| 2026.09.17 | ₩52,198 | ₩52,292 | ₩51,971 | ₩52,292 | +0.18% | 3.6만 |
|---|
| 2026.09.16 | ₩51,931 | ₩52,059 | ₩51,362 | ₩51,576 | -0.68% | 6.4만 |
|---|
| 2026.09.15 | ₩52,238 | ₩52,238 | ₩51,597 | ₩51,619 | -1.19% | 5.3만 |
|---|
| 2026.09.14 | ₩51,958 | ₩52,319 | ₩51,905 | ₩52,172 | +0.41% | 3.3만 |
|---|
| 2026.09.11 | ₩51,878 | ₩52,165 | ₩51,611 | ₩51,677 | -0.39% | 8.4만 |
|---|
| 2026.09.10 | ₩52,092 | ₩52,185 | ₩51,410 | ₩51,504 | -1.13% | 16.1만 |
|---|
| 2026.09.09 | ₩52,586 | ₩52,653 | ₩51,998 | ₩52,198 | -0.74% | 5.9만 |
|---|
| 2026.09.08 | ₩52,546 | ₩52,818 | ₩52,078 | ₩52,468 | -0.15% | 20.5만 |
|---|
| 2026.09.04 | ₩52,786 | ₩53,213 | ₩52,586 | ₩53,056 | +0.51% | 3.7만 |
|---|
| 2026.09.03 | ₩53,360 | ₩53,360 | ₩52,713 | ₩53,227 | -0.25% | 3.1만 |
|---|
| 2026.09.02 | ₩52,693 | ₩53,280 | ₩52,572 | ₩53,026 | +0.63% | 6만 |
|---|
| 2026.09.01 | ₩52,559 | ₩52,639 | ₩52,332 | ₩52,451 | -0.21% | 4.4만 |
|---|
| 2026.08.31 | ₩52,572 | ₩52,599 | ₩52,011 | ₩52,506 | -0.13% | 7.4만 |
|---|
| 2026.08.28 | ₩53,320 | ₩53,320 | ₩52,586 | ₩52,586 | -1.38% | 2.8만 |
|---|
| 2026.08.27 | ₩53,574 | ₩53,641 | ₩53,240 | ₩53,414 | -0.30% | 2.9만 |
|---|
| 2026.08.26 | ₩53,561 | ₩53,948 | ₩53,514 | ₩53,614 | +0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩53,587 | ₩53,754 | ₩53,254 | ₩53,694 | +0.20% | 2.5만 |
|---|
| 2026.08.24 | ₩53,932 | ₩53,932 | ₩53,187 | ₩53,431 | -0.93% | 7.9만 |
|---|
| 2026.08.21 | ₩53,626 | ₩53,975 | ₩53,387 | ₩53,708 | +0.15% | 13.9만 |
|---|
| 2026.08.20 | ₩53,534 | ₩53,801 | ₩53,000 | ₩53,093 | -0.82% | 5.9만 |
|---|
| 2026.08.19 | ₩53,494 | ₩54,269 | ₩53,494 | ₩53,996 | +0.94% | 3.3만 |
|---|
| 2026.08.18 | ₩52,612 | ₩52,986 | ₩52,612 | ₩52,653 | +0.08% | 9.2만 |
|---|
| 2026.08.17 | ₩52,092 | ₩52,546 | ₩51,931 | ₩52,439 | +0.67% | 6.3만 |
|---|
| 2026.08.14 | ₩52,946 | ₩53,001 | ₩52,547 | ₩52,960 | +0.03% | 5만 |
|---|
| 2026.08.13 | ₩53,801 | ₩53,895 | ₩53,127 | ₩53,184 | -1.15% | 4.2만 |
|---|
| 2026.08.12 | ₩53,681 | ₩53,928 | ₩53,414 | ₩53,490 | -0.36% | 9.1만 |
|---|
| 2026.08.11 | ₩54,002 | ₩54,249 | ₩53,567 | ₩53,734 | -0.49% | 8.6만 |
|---|
| 2026.08.10 | ₩53,521 | ₩54,028 | ₩53,521 | ₩53,973 | +0.85% | 10.9만 |
|---|
| 2026.08.07 | ₩52,920 | ₩53,601 | ₩52,479 | ₩53,587 | +1.26% | 6.5만 |
|---|
| 2026.08.06 | ₩52,466 | ₩52,880 | ₩52,466 | ₩52,783 | +0.61% | 5.7만 |
|---|
| 2026.08.05 | ₩53,133 | ₩53,360 | ₩52,733 | ₩53,000 | -0.25% | 9.4만 |
|---|
| 2026.08.04 | ₩52,719 | ₩52,786 | ₩52,272 | ₩52,786 | +0.13% | 5.8만 |
|---|
| 2026.08.03 | ₩52,265 | ₩52,626 | ₩52,096 | ₩52,412 | +0.28% | 7.7만 |
|---|
| 2026.07.31 | ₩52,325 | ₩52,325 | ₩51,464 | ₩51,985 | -0.65% | 8.8만 |
|---|
| 2026.07.30 | ₩52,626 | ₩52,866 | ₩52,120 | ₩52,813 | +0.36% | 4.6만 |
|---|
| 2026.07.29 | ₩52,893 | ₩53,307 | ₩52,619 | ₩52,813 | -0.15% | 19만 |
|---|
| 2026.07.28 | ₩52,238 | ₩52,933 | ₩52,238 | ₩52,866 | +1.20% | 5.4만 |
|---|
| 2026.07.27 | ₩51,918 | ₩52,158 | ₩51,691 | ₩51,864 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩51,851 | ₩52,172 | ₩51,450 | ₩51,571 | -0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩51,090 | ₩51,744 | ₩51,090 | ₩51,664 | +1.12% | 8.3만 |
|---|
| 2026.07.22 | ₩51,811 | ₩51,811 | ₩51,103 | ₩51,103 | -1.37% | 4.7만 |
|---|
| 2026.07.21 | ₩50,475 | ₩51,824 | ₩50,264 | ₩51,771 | +2.57% | 8.4만 |
|---|
| 2026.07.20 | ₩51,798 | ₩51,958 | ₩50,983 | ₩51,010 | -1.52% | 17.8만 |
|---|
| 2026.07.17 | ₩51,597 | ₩52,479 | ₩51,597 | ₩51,945 | +0.67% | 12.2만 |
|---|
| 2026.07.16 | ₩52,813 | ₩52,813 | ₩51,677 | ₩52,011 | -1.52% | 4.5만 |
|---|
| 2026.07.15 | ₩51,931 | ₩52,599 | ₩51,931 | ₩52,238 | +0.59% | 8.7만 |
|---|
| 2026.07.14 | ₩52,185 | ₩52,185 | ₩51,611 | ₩52,051 | -0.26% | 10.6만 |
|---|
| 2026.07.13 | ₩53,067 | ₩53,067 | ₩52,185 | ₩52,198 | -1.64% | 11.1만 |
|---|
| 2026.07.10 | ₩53,561 | ₩53,561 | ₩52,425 | ₩52,906 | -1.22% | 39.4만 |
|---|
| 2026.07.09 | ₩52,759 | ₩53,507 | ₩52,759 | ₩53,454 | +1.32% | 5.3만 |
|---|
| 2026.07.08 | ₩53,080 | ₩53,080 | ₩52,345 | ₩52,880 | -0.38% | 5.4만 |
|---|
| 2026.07.07 | ₩53,975 | ₩53,975 | ₩53,067 | ₩53,294 | -1.26% | 5.9만 |
|---|
| 2026.07.06 | ₩53,521 | ₩53,521 | ₩52,886 | ₩53,374 | -0.27% | 11.1만 |
|---|
| 2026.07.02 | ₩53,254 | ₩53,845 | ₩53,200 | ₩53,641 | +0.73% | 9.3만 |
|---|
| 2026.07.01 | ₩52,305 | ₩52,973 | ₩52,305 | ₩52,826 | +1.00% | 8.8만 |
|---|
| 2026.06.30 | ₩52,238 | ₩52,464 | ₩51,851 | ₩52,292 | +0.10% | 13.2만 |
|---|
| 2026.06.29 | ₩52,265 | ₩52,399 | ₩51,718 | ₩52,385 | +0.23% | 6만 |
|---|
| 2026.06.26 | ₩51,477 | ₩52,445 | ₩51,477 | ₩52,332 | +1.66% | 8.4만 |
|---|
| 2026.06.25 | ₩51,076 | ₩52,051 | ₩51,076 | ₩51,290 | +0.42% | 16.3만 |
|---|
| 2026.06.24 | ₩50,449 | ₩51,116 | ₩50,449 | ₩50,876 | +0.85% | 13.5만 |
|---|
| 2026.06.23 | ₩49,928 | ₩50,489 | ₩49,884 | ₩50,288 | +0.72% | 14만 |
|---|
| 2026.06.22 | ₩49,367 | ₩50,395 | ₩49,367 | ₩49,995 | +1.27% | 36.4만 |
|---|
| 2026.06.18 | ₩49,627 | ₩49,661 | ₩49,165 | ₩49,353 | -0.55% | 83.1만 |
|---|
| 2026.06.17 | ₩49,287 | ₩50,088 | ₩49,166 | ₩49,367 | +0.16% | 39.1만 |
|---|
| 2026.06.16 | ₩49,848 | ₩49,848 | ₩49,237 | ₩49,287 | -1.13% | 17.8만 |
|---|
| 2026.06.15 | ₩50,008 | ₩50,041 | ₩49,554 | ₩49,674 | -0.67% | 24.4만 |
|---|
| 2026.06.12 | ₩50,021 | ₩50,021 | ₩49,474 | ₩49,554 | -0.93% | 45.5만 |
|---|
| 2026.06.11 | ₩48,726 | ₩49,928 | ₩48,512 | ₩49,634 | +1.86% | 94.6만 |
|---|
| 2026.06.10 | ₩49,981 | ₩50,519 | ₩49,260 | ₩49,340 | -1.28% | 6.5만 |
|---|
| 2026.06.09 | ₩50,235 | ₩50,529 | ₩49,420 | ₩50,155 | -0.16% | 5.4만 |
|---|
| 2026.06.08 | ₩50,649 | ₩50,692 | ₩49,861 | ₩49,888 | -1.50% | 5.1만 |
|---|
| 2026.06.05 | ₩51,677 | ₩51,677 | ₩50,275 | ₩50,449 | -2.38% | 2.6만 |
|---|
| 2026.06.04 | ₩50,756 | ₩51,477 | ₩50,709 | ₩51,437 | +1.34% | 11만 |
|---|
| 2026.06.03 | ₩48,859 | ₩50,088 | ₩48,859 | ₩49,981 | +2.30% | 3.4만 |
|---|
| 2026.06.02 | ₩49,647 | ₩49,647 | ₩49,086 | ₩49,367 | -0.56% | 6만 |
|---|
| 2026.06.01 | ₩50,409 | ₩50,435 | ₩49,474 | ₩49,958 | -0.89% | 3.2만 |
|---|
| 2026.05.29 | ₩50,702 | ₩50,996 | ₩50,475 | ₩50,876 | +0.34% | 7.6만 |
|---|
| 2026.05.28 | ₩50,101 | ₩51,076 | ₩50,101 | ₩50,742 | +1.28% | 18.2만 |
|---|
| 2026.05.27 | ₩50,021 | ₩50,368 | ₩49,954 | ₩50,155 | +0.27% | 5.9만 |
|---|
| 2026.05.26 | ₩49,474 | ₩50,021 | ₩49,380 | ₩49,821 | +0.70% | 15.7만 |
|---|
| 2026.05.22 | ₩49,420 | ₩49,514 | ₩49,126 | ₩49,235 | -0.38% | 1.8만 |
|---|
| 2026.05.21 | ₩48,325 | ₩49,153 | ₩48,191 | ₩48,979 | +1.35% | 3.6만 |
|---|
| 2026.05.20 | ₩48,672 | ₩49,046 | ₩48,572 | ₩48,832 | +0.33% | 3.2만 |
|---|
| 2026.05.19 | ₩48,472 | ₩49,073 | ₩48,365 | ₩48,565 | +0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩48,752 | ₩49,220 | ₩48,565 | ₩48,726 | -0.05% | 2.5만 |
|---|
| 2026.05.15 | ₩49,113 | ₩49,287 | ₩48,699 | ₩48,859 | -0.52% | 1.6만 |
|---|
| 2026.05.14 | ₩49,206 | ₩49,954 | ₩48,966 | ₩49,527 | +0.65% | 5.5만 |
|---|
| 2026.05.13 | ₩48,245 | ₩48,899 | ₩48,125 | ₩48,838 | +1.23% | 2.9만 |
|---|
| 2026.05.12 | ₩47,951 | ₩48,579 | ₩47,884 | ₩48,285 | +0.70% | 5만 |
|---|
| 2026.05.11 | ₩48,031 | ₩48,563 | ₩47,811 | ₩47,844 | -0.39% | 3.2만 |
|---|
| 2026.05.08 | ₩47,804 | ₩48,058 | ₩47,203 | ₩48,031 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩48,151 | ₩48,425 | ₩47,550 | ₩47,630 | -1.08% | 27.8만 |
|---|
| 2026.05.06 | ₩46,762 | ₩47,377 | ₩46,762 | ₩47,283 | +1.11% | 8만 |
|---|
| 2026.05.05 | ₩46,749 | ₩46,749 | ₩46,054 | ₩46,508 | -0.51% | 3.7만 |
|---|
| 2026.05.04 | ₩46,482 | ₩46,882 | ₩46,321 | ₩46,589 | +0.23% | 10만 |
|---|
| 2026.05.01 | ₩46,695 | ₩46,769 | ₩46,295 | ₩46,629 | -0.14% | 9.5만 |
|---|
| 2026.04.30 | ₩46,148 | ₩46,697 | ₩45,754 | ₩46,597 | +0.97% | 8.4만 |
|---|
| 2026.04.29 | ₩45,627 | ₩45,747 | ₩45,226 | ₩45,573 | -0.12% | 6.7만 |
|---|
| 2026.04.28 | ₩46,361 | ₩46,361 | ₩45,822 | ₩46,054 | -0.66% | 49.1만 |
|---|
| 2026.04.27 | ₩46,575 | ₩46,802 | ₩46,108 | ₩46,201 | -0.80% | 28.6만 |
|---|
| 2026.04.24 | ₩46,816 | ₩46,949 | ₩46,482 | ₩46,789 | -0.06% | 61.1만 |
|---|
| 2026.04.23 | ₩47,523 | ₩47,523 | ₩46,442 | ₩47,016 | -1.07% | 4.6만 |
|---|
| 2026.04.22 | ₩47,630 | ₩47,871 | ₩47,389 | ₩47,510 | -0.25% | 3만 |
|---|
| 2026.04.21 | ₩48,191 | ₩48,191 | ₩47,190 | ₩47,190 | -2.08% | 3.8만 |
|---|
| 2026.04.20 | ₩48,138 | ₩48,218 | ₩47,938 | ₩48,031 | -0.22% | 2.9만 |
|---|
| 2026.04.17 | ₩47,857 | ₩48,418 | ₩47,857 | ₩48,271 | +0.87% | 4.2만 |
|---|
| 2026.04.16 | ₩47,577 | ₩47,584 | ₩47,096 | ₩47,310 | -0.56% | 2.1만 |
|---|
| 2026.04.15 | ₩47,697 | ₩47,831 | ₩47,363 | ₩47,657 | -0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩46,562 | ₩47,644 | ₩46,562 | ₩47,564 | +2.15% | 10.2만 |
|---|
| 2026.04.13 | ₩45,453 | ₩46,414 | ₩45,453 | ₩46,321 | +1.91% | 6.7만 |
|---|
| 2026.04.10 | ₩46,134 | ₩46,134 | ₩45,507 | ₩45,720 | -0.90% | 6.7만 |
|---|
| 2026.04.09 | ₩45,894 | ₩46,161 | ₩45,587 | ₩45,934 | +0.09% | 11.4만 |
|---|
| 2026.04.08 | ₩46,335 | ₩46,642 | ₩45,841 | ₩45,881 | -0.98% | 12.7만 |
|---|
| 2026.04.07 | ₩44,692 | ₩45,089 | ₩44,238 | ₩44,865 | +0.39% | 7.6만 |
|---|
| 2026.04.06 | ₩45,106 | ₩45,260 | ₩44,719 | ₩44,946 | -0.36% | 5.6만 |
|---|
| 2026.04.02 | ₩44,772 | ₩45,600 | ₩44,678 | ₩45,173 | +0.89% | 7만 |
|---|
| 2026.04.01 | ₩45,306 | ₩45,734 | ₩45,173 | ₩45,226 | -0.18% | 10.6만 |
|---|
| 2026.03.31 | ₩44,144 | ₩44,959 | ₩43,931 | ₩44,959 | +1.85% | 9.7만 |
|---|
| 2026.03.30 | ₩43,503 | ₩43,730 | ₩43,209 | ₩43,383 | -0.28% | 19.4만 |
|---|
| 2026.03.27 | ₩44,144 | ₩44,144 | ₩42,782 | ₩42,795 | -3.06% | 7.3만 |
|---|
| 2026.03.26 | ₩44,171 | ₩44,665 | ₩43,931 | ₩44,011 | -0.36% | 5.6만 |
|---|
| 2026.03.25 | ₩44,371 | ₩44,759 | ₩44,118 | ₩44,447 | +0.17% | 6.2만 |
|---|
| 2026.03.24 | ₩43,810 | ₩44,111 | ₩43,276 | ₩43,824 | +0.03% | 4.5만 |
|---|
| 2026.03.23 | ₩44,438 | ₩44,656 | ₩43,971 | ₩44,064 | -0.84% | 9만 |
|---|
| 2026.03.20 | ₩44,385 | ₩44,385 | ₩43,463 | ₩43,663 | -1.63% | 8.8만 |
|---|
| 2026.03.19 | ₩44,264 | ₩44,719 | ₩44,077 | ₩44,492 | +0.51% | 23만 |
|---|
| 2026.03.18 | ₩44,732 | ₩44,919 | ₩44,251 | ₩44,251 | -1.07% | 8.4만 |
|---|
| 2026.03.17 | ₩45,440 | ₩45,707 | ₩45,106 | ₩45,133 | -0.68% | 4.2만 |
|---|
| 2026.03.16 | ₩45,333 | ₩45,426 | ₩44,892 | ₩45,119 | -0.47% | 4.6만 |
|---|
| 2026.03.13 | ₩45,600 | ₩45,867 | ₩44,839 | ₩45,093 | -1.11% | 17.3만 |
|---|
| 2026.03.12 | ₩46,054 | ₩46,054 | ₩45,226 | ₩45,306 | -1.62% | 12만 |
|---|
| 2026.03.11 | ₩46,615 | ₩46,709 | ₩46,201 | ₩46,482 | -0.29% | 11.6만 |
|---|
| 2026.03.10 | ₩46,869 | ₩47,043 | ₩46,468 | ₩46,522 | -0.74% | 9.5만 |
|---|
| 2026.03.09 | ₩45,921 | ₩46,829 | ₩45,473 | ₩46,762 | +1.83% | 12.1만 |
|---|
| 2026.03.06 | ₩46,001 | ₩46,014 | ₩45,493 | ₩45,987 | -0.03% | 15.7만 |
|---|
| 2026.03.05 | ₩47,176 | ₩47,176 | ₩46,148 | ₩46,495 | -1.44% | 14.5만 |
|---|
| 2026.03.04 | ₩47,564 | ₩47,817 | ₩47,083 | ₩47,710 | +0.31% | 54.4만 |
|---|
| 2026.03.03 | ₩47,577 | ₩47,577 | ₩46,655 | ₩47,256 | -0.67% | 20.5만 |
|---|
| 2026.03.02 | ₩47,804 | ₩48,470 | ₩47,804 | ₩48,338 | +1.12% | 10.2만 |
|---|
| 2026.02.27 | ₩47,897 | ₩48,619 | ₩47,897 | ₩48,605 | +1.48% | 5.9만 |
|---|
| 2026.02.26 | ₩48,565 | ₩48,592 | ₩47,911 | ₩48,325 | -0.50% | 6.8만 |
|---|
| 2026.02.25 | ₩47,978 | ₩48,525 | ₩47,764 | ₩48,472 | +1.03% | 11.5만 |
|---|
| 2026.02.24 | ₩47,817 | ₩47,911 | ₩47,650 | ₩47,791 | -0.06% | 5만 |
|---|
| 2026.02.23 | ₩47,764 | ₩48,031 | ₩47,537 | ₩47,924 | +0.34% | 7.4만 |
|---|
| 2026.02.20 | ₩48,245 | ₩48,485 | ₩48,031 | ₩48,325 | +0.17% | 9.2만 |
|---|
| 2026.02.19 | ₩48,258 | ₩48,472 | ₩47,978 | ₩48,472 | +0.44% | 5.6만 |
|---|
| 2026.02.18 | ₩48,245 | ₩48,499 | ₩47,617 | ₩48,432 | +0.39% | 29.8만 |
|---|
| 2026.02.17 | ₩47,897 | ₩48,392 | ₩47,737 | ₩48,218 | +0.67% | 13.2만 |
|---|
| 2026.02.13 | ₩47,710 | ₩48,487 | ₩47,710 | ₩47,911 | +0.42% | 20.8만 |
|---|
| 2026.02.12 | ₩48,338 | ₩48,338 | ₩47,564 | ₩47,564 | -1.60% | 10.5만 |
|---|
| 2026.02.11 | ₩48,285 | ₩48,285 | ₩47,590 | ₩48,178 | -0.22% | 13.3만 |
|---|
| 2026.02.10 | ₩48,699 | ₩48,819 | ₩48,145 | ₩48,205 | -1.01% | 8.9만 |
|---|
| 2026.02.09 | ₩48,592 | ₩48,657 | ₩48,218 | ₩48,565 | -0.05% | 9.3만 |
|---|
| 2026.02.06 | ₩47,564 | ₩48,592 | ₩47,564 | ₩48,552 | +2.08% | 35.4만 |
|---|
| 2026.02.05 | ₩47,670 | ₩48,044 | ₩46,776 | ₩46,816 | -1.79% | 26.2만 |
|---|
| 2026.02.04 | ₩47,991 | ₩48,285 | ₩47,483 | ₩47,884 | -0.22% | 114.1만 |
|---|
| 2026.02.03 | ₩48,285 | ₩48,686 | ₩47,286 | ₩47,697 | -1.22% | 17.6만 |
|---|
| 2026.02.02 | ₩47,911 | ₩48,552 | ₩47,911 | ₩48,298 | +0.81% | 21만 |
|---|
| 2026.01.30 | ₩48,645 | ₩49,006 | ₩48,031 | ₩48,071 | -1.18% | 26.2만 |
|---|
| 2026.01.29 | ₩49,060 | ₩49,140 | ₩48,445 | ₩48,659 | -0.82% | 11.3만 |
|---|
| 2026.01.28 | ₩49,540 | ₩49,647 | ₩48,953 | ₩49,126 | -0.84% | 19.9만 |
|---|
| 2026.01.27 | ₩49,928 | ₩50,141 | ₩49,514 | ₩49,714 | -0.43% | 43만 |
|---|
| 2026.01.26 | ₩50,970 | ₩51,183 | ₩50,716 | ₩51,116 | +0.29% | 8.1만 |
|---|
| 2026.01.23 | ₩51,531 | ₩51,664 | ₩50,909 | ₩51,010 | -1.01% | 14.6만 |
|---|
| 2026.01.22 | ₩50,876 | ₩51,611 | ₩50,849 | ₩51,517 | +1.26% | 13.9만 |
|---|
| 2026.01.21 | ₩50,115 | ₩50,649 | ₩49,848 | ₩50,502 | +0.77% | 11.9만 |
|---|
| 2026.01.20 | ₩49,180 | ₩50,088 | ₩49,116 | ₩49,808 | +1.28% | 13.1만 |
|---|
| 2026.01.16 | ₩49,995 | ₩50,371 | ₩49,787 | ₩50,155 | +0.32% | 13.2만 |
|---|
| 2026.01.15 | ₩50,262 | ₩50,262 | ₩49,590 | ₩49,928 | -0.66% | 19.4만 |
|---|
| 2026.01.14 | ₩49,687 | ₩50,275 | ₩49,487 | ₩50,222 | +1.08% | 11만 |
|---|
| 2026.01.13 | ₩50,355 | ₩50,355 | ₩49,420 | ₩49,701 | -1.30% | 21.3만 |
|---|
| 2026.01.12 | ₩50,529 | ₩50,636 | ₩49,578 | ₩50,155 | -0.74% | 12.4만 |
|---|
| 2026.01.09 | ₩51,143 | ₩51,303 | ₩50,542 | ₩50,636 | -0.99% | 13.1만 |
|---|
| 2026.01.08 | ₩50,662 | ₩50,983 | ₩50,449 | ₩50,706 | +0.09% | 10.2만 |
|---|
| 2026.01.07 | ₩50,021 | ₩50,983 | ₩50,021 | ₩50,783 | +1.52% | 12.6만 |
|---|
| 2026.01.06 | ₩49,073 | ₩49,888 | ₩49,073 | ₩49,861 | +1.61% | 22.1만 |
|---|
| 2026.01.05 | ₩48,953 | ₩49,126 | ₩48,424 | ₩49,033 | +0.16% | 57.9만 |
|---|
| 2026.01.02 | ₩49,006 | ₩49,193 | ₩48,652 | ₩49,046 | +0.08% | 20.2만 |
|---|
| 2025.12.31 | ₩49,206 | ₩49,206 | ₩48,839 | ₩48,886 | -0.65% | 23.9만 |
|---|
| 2025.12.30 | ₩49,420 | ₩49,420 | ₩48,977 | ₩49,180 | -0.49% | 6.2만 |
|---|
| 2025.12.29 | ₩49,420 | ₩49,434 | ₩49,153 | ₩49,313 | -0.22% | 10.7만 |
|---|
| 2025.12.26 | ₩49,487 | ₩49,580 | ₩49,273 | ₩49,580 | +0.19% | 7.8만 |
|---|
| 2025.12.24 | ₩49,393 | ₩49,741 | ₩49,393 | ₩49,727 | +0.68% | 2.5만 |
|---|
| 2025.12.23 | ₩49,447 | ₩49,849 | ₩49,273 | ₩49,313 | -0.27% | 10.7만 |
|---|
| 2025.12.22 | ₩49,260 | ₩49,876 | ₩48,859 | ₩49,794 | +1.08% | 9.8만 |
|---|
| 2025.12.19 | ₩48,899 | ₩49,432 | ₩48,899 | ₩49,206 | +0.63% | 23.3만 |
|---|
| 2025.12.18 | ₩48,726 | ₩49,128 | ₩48,568 | ₩48,752 | +0.05% | 27만 |
|---|
| 2025.12.17 | ₩49,153 | ₩49,420 | ₩48,547 | ₩48,632 | -1.06% | 18.2만 |
|---|
| 2025.12.16 | ₩49,273 | ₩49,320 | ₩48,659 | ₩49,060 | -0.43% | 13.8만 |
|---|
| 2025.12.15 | ₩49,767 | ₩49,914 | ₩49,407 | ₩49,500 | -0.54% | 11.1만 |
|---|
| 2025.12.12 | ₩49,821 | ₩49,914 | ₩49,327 | ₩49,554 | -0.54% | 9.9만 |
|---|
| 2025.12.11 | ₩49,287 | ₩49,942 | ₩49,287 | ₩49,781 | +1.00% | 14.3만 |
|---|
| 2025.12.10 | ₩48,859 | ₩49,384 | ₩48,672 | ₩49,287 | +0.87% | 14.3만 |
|---|
| 2025.12.09 | ₩48,886 | ₩49,192 | ₩48,619 | ₩48,632 | -0.52% | 18.8만 |
|---|
| 2025.12.08 | ₩49,434 | ₩49,434 | ₩48,726 | ₩48,873 | -1.13% | 18.1만 |
|---|
| 2025.12.05 | ₩49,420 | ₩49,554 | ₩48,966 | ₩49,060 | -0.73% | 20.5만 |
|---|
| 2025.12.04 | ₩49,126 | ₩49,423 | ₩48,686 | ₩49,353 | +0.46% | 23.8만 |
|---|
| 2025.12.03 | ₩48,552 | ₩49,180 | ₩48,445 | ₩49,153 | +1.24% | 21.9만 |
|---|
| 2025.12.02 | ₩49,327 | ₩49,327 | ₩48,472 | ₩48,579 | -1.52% | 115.7만 |
|---|
| 2025.12.01 | ₩50,075 | ₩50,248 | ₩49,126 | ₩49,220 | -1.71% | 20.4만 |
|---|
| 2025.11.28 | ₩50,689 | ₩50,689 | ₩50,348 | ₩50,555 | -0.26% | 8.9만 |
|---|
| 2025.11.26 | ₩50,515 | ₩50,783 | ₩50,275 | ₩50,702 | +0.37% | 24.2만 |
|---|
| 2025.11.25 | ₩49,928 | ₩50,382 | ₩49,808 | ₩50,382 | +0.91% | 25.7만 |
|---|
| 2025.11.24 | ₩49,273 | ₩49,848 | ₩49,273 | ₩49,741 | +0.95% | 22.4만 |
|---|
| 2025.11.21 | ₩48,539 | ₩49,627 | ₩48,485 | ₩49,273 | +1.51% | 26만 |
|---|
| 2025.11.20 | ₩49,393 | ₩49,719 | ₩48,552 | ₩48,632 | -1.54% | 16.2만 |
|---|
| 2025.11.19 | ₩48,993 | ₩49,201 | ₩48,552 | ₩48,859 | -0.27% | 26.4만 |
|---|
| 2025.11.18 | ₩48,245 | ₩49,140 | ₩48,058 | ₩48,979 | +1.52% | 24.6만 |
|---|
| 2025.11.17 | ₩48,218 | ₩49,153 | ₩48,218 | ₩48,499 | +0.58% | 32.9만 |
|---|
| 2025.11.14 | ₩47,497 | ₩48,298 | ₩46,922 | ₩48,058 | +1.18% | 37.2만 |
|---|
| 2025.11.13 | ₩46,308 | ₩46,667 | ₩45,881 | ₩45,987 | -0.69% | 22.8만 |
|---|
| 2025.11.12 | ₩46,028 | ₩46,703 | ₩46,014 | ₩46,468 | +0.96% | 23.9만 |
|---|
| 2025.11.11 | ₩44,946 | ₩46,001 | ₩44,879 | ₩46,001 | +2.35% | 11.2만 |
|---|
| 2025.11.10 | ₩44,411 | ₩45,119 | ₩44,358 | ₩45,079 | +1.50% | 26.4만 |
|---|
| 2025.11.07 | ₩44,051 | ₩44,198 | ₩43,516 | ₩44,158 | +0.24% | 14.5만 |
|---|
| 2025.11.06 | ₩43,877 | ₩44,004 | ₩43,637 | ₩43,717 | -0.37% | 57.8만 |
|---|
| 2025.11.05 | ₩43,623 | ₩44,158 | ₩43,475 | ₩43,931 | +0.70% | 16만 |
|---|
| 2025.11.04 | ₩43,770 | ₩44,091 | ₩43,503 | ₩43,637 | -0.31% | 47만 |
|---|
| 2025.11.03 | ₩44,425 | ₩44,425 | ₩43,303 | ₩43,944 | -1.08% | 24.4만 |
|---|
| 2025.10.31 | ₩44,144 | ₩44,625 | ₩44,077 | ₩44,585 | +1.00% | 9.2만 |
|---|
| 2025.10.30 | ₩44,425 | ₩44,872 | ₩44,317 | ₩44,331 | -0.21% | 14.8만 |
|---|
| 2025.10.29 | ₩44,972 | ₩45,133 | ₩44,318 | ₩44,518 | -1.01% | 24.5만 |
|---|
| 2025.10.28 | ₩44,812 | ₩45,062 | ₩44,478 | ₩44,919 | +0.24% | 14.1만 |
|---|
| 2025.10.27 | ₩44,358 | ₩44,425 | ₩44,198 | ₩44,425 | +0.15% | 15.7만 |
|---|
| 2025.10.24 | ₩44,425 | ₩44,492 | ₩44,051 | ₩44,077 | -0.78% | 5.8만 |
|---|
| 2025.10.23 | ₩43,931 | ₩44,248 | ₩43,910 | ₩44,104 | +0.40% | 11.2만 |
|---|
| 2025.10.22 | ₩44,598 | ₩44,598 | ₩43,717 | ₩43,971 | -1.41% | 20.1만 |
|---|
| 2025.10.21 | ₩44,705 | ₩44,812 | ₩44,251 | ₩44,318 | -0.87% | 11.7만 |
|---|
| 2025.10.20 | ₩44,104 | ₩44,572 | ₩43,840 | ₩44,558 | +1.03% | 26.8만 |
|---|
| 2025.10.17 | ₩43,730 | ₩43,944 | ₩43,450 | ₩43,730 | 0.00% | 31.9만 |
|---|
| 2025.10.16 | ₩44,398 | ₩44,530 | ₩43,597 | ₩43,810 | -1.32% | 18.5만 |
|---|
| 2025.10.15 | ₩44,037 | ₩44,371 | ₩43,784 | ₩44,211 | +0.39% | 25만 |
|---|
| 2025.10.14 | ₩43,009 | ₩43,957 | ₩43,009 | ₩43,810 | +1.86% | 25만 |
|---|
| 2025.10.13 | ₩43,396 | ₩43,582 | ₩43,237 | ₩43,396 | 0.00% | 7.6만 |
|---|
| 2025.10.10 | ₩44,131 | ₩44,131 | ₩43,142 | ₩43,183 | -2.15% | 6.9만 |
|---|