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 | ₩50,637 | ₩51,735 | ₩50,637 | ₩51,597 | +1.90% | 6.6만 |
| 2026.10.08 | ₩50,383 | ₩50,383 | ₩49,276 | ₩50,302 | -0.16% | 8.4만 |
| 2026.10.07 | ₩50,342 | ₩51,200 | ₩50,342 | ₩50,597 | +0.51% | 34.7만 |
| 2026.10.06 | ₩51,802 | ₩51,802 | ₩50,456 | ₩50,597 | -2.33% | 44.3만 |
| 2026.10.05 | ₩51,106 | ₩51,641 | ₩50,664 | ₩51,454 | +0.68% | 6만 |
| 2026.10.02 | ₩51,414 | ₩51,414 | ₩50,958 | ₩51,066 | -0.68% | 3.3만 |
| 2026.10.01 | ₩51,575 | ₩51,615 | ₩51,126 | ₩51,126 | -0.87% | 4.5만 |
| 2026.09.30 | ₩52,030 | ₩52,324 | ₩51,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,695 |
| -0.64% |
| 4.5만 |
| 2026.09.29 | ₩52,204 | ₩52,311 | ₩51,595 | ₩51,950 | -0.49% | 8.7만 |
|---|
| 2026.09.28 | ₩51,842 | ₩52,164 | ₩51,750 | ₩51,963 | +0.23% | 23.2만 |
|---|
| 2026.09.25 | ₩51,923 | ₩52,219 | ₩51,374 | ₩52,191 | +0.52% | 6.6만 |
|---|
| 2026.09.24 | ₩51,012 | ₩52,043 | ₩51,012 | ₩51,888 | +1.72% | 6.9만 |
|---|
| 2026.09.23 | ₩52,324 | ₩52,426 | ₩51,106 | ₩51,133 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩52,164 | ₩52,633 | ₩52,164 | ₩52,366 | +0.39% | 4.8만 |
|---|
| 2026.09.21 | ₩52,083 | ₩52,365 | ₩52,018 | ₩52,150 | +0.13% | 1.7만 |
|---|
| 2026.09.18 | ₩52,432 | ₩52,432 | ₩51,842 | ₩51,990 | -0.84% | 3만 |
|---|
| 2026.09.17 | ₩52,338 | ₩52,432 | ₩52,110 | ₩52,432 | +0.18% | 3.6만 |
|---|
| 2026.09.16 | ₩52,070 | ₩52,199 | ₩51,500 | ₩51,714 | -0.68% | 6.4만 |
|---|
| 2026.09.15 | ₩52,378 | ₩52,378 | ₩51,735 | ₩51,757 | -1.19% | 5.3만 |
|---|
| 2026.09.14 | ₩52,097 | ₩52,458 | ₩52,043 | ₩52,311 | +0.41% | 3.3만 |
|---|
| 2026.09.11 | ₩52,016 | ₩52,304 | ₩51,749 | ₩51,816 | -0.39% | 8.4만 |
|---|
| 2026.09.10 | ₩52,231 | ₩52,324 | ₩51,548 | ₩51,641 | -1.13% | 16.1만 |
|---|
| 2026.09.09 | ₩52,726 | ₩52,793 | ₩52,137 | ₩52,338 | -0.74% | 5.9만 |
|---|
| 2026.09.08 | ₩52,686 | ₩52,959 | ₩52,217 | ₩52,608 | -0.15% | 20.5만 |
|---|
| 2026.09.04 | ₩52,927 | ₩53,356 | ₩52,726 | ₩53,198 | +0.51% | 3.7만 |
|---|
| 2026.09.03 | ₩53,503 | ₩53,503 | ₩52,854 | ₩53,369 | -0.25% | 3.1만 |
|---|
| 2026.09.02 | ₩52,833 | ₩53,423 | ₩52,713 | ₩53,168 | +0.63% | 6만 |
|---|
| 2026.09.01 | ₩52,699 | ₩52,780 | ₩52,472 | ₩52,591 | -0.21% | 4.4만 |
|---|
| 2026.08.31 | ₩52,713 | ₩52,740 | ₩52,150 | ₩52,646 | -0.13% | 7.4만 |
|---|
| 2026.08.28 | ₩53,463 | ₩53,463 | ₩52,726 | ₩52,726 | -1.38% | 2.8만 |
|---|
| 2026.08.27 | ₩53,717 | ₩53,784 | ₩53,383 | ₩53,557 | -0.30% | 2.9만 |
|---|
| 2026.08.26 | ₩53,704 | ₩54,092 | ₩53,657 | ₩53,757 | +0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩53,731 | ₩53,898 | ₩53,396 | ₩53,838 | +0.20% | 2.5만 |
|---|
| 2026.08.24 | ₩54,076 | ₩54,076 | ₩53,329 | ₩53,574 | -0.93% | 7.9만 |
|---|
| 2026.08.21 | ₩53,770 | ₩54,119 | ₩53,530 | ₩53,851 | +0.15% | 13.9만 |
|---|
| 2026.08.20 | ₩53,677 | ₩53,945 | ₩53,141 | ₩53,235 | -0.82% | 5.9만 |
|---|
| 2026.08.19 | ₩53,637 | ₩54,414 | ₩53,637 | ₩54,141 | +0.94% | 3.3만 |
|---|
| 2026.08.18 | ₩52,753 | ₩53,128 | ₩52,753 | ₩52,793 | +0.08% | 9.2만 |
|---|
| 2026.08.17 | ₩52,231 | ₩52,686 | ₩52,070 | ₩52,579 | +0.67% | 6.3만 |
|---|
| 2026.08.14 | ₩53,088 | ₩53,143 | ₩52,687 | ₩53,101 | +0.03% | 5만 |
|---|
| 2026.08.13 | ₩53,945 | ₩54,039 | ₩53,269 | ₩53,326 | -1.15% | 4.2만 |
|---|
| 2026.08.12 | ₩53,824 | ₩54,072 | ₩53,557 | ₩53,633 | -0.36% | 9.1만 |
|---|
| 2026.08.11 | ₩54,146 | ₩54,394 | ₩53,711 | ₩53,878 | -0.49% | 8.6만 |
|---|
| 2026.08.10 | ₩53,664 | ₩54,173 | ₩53,664 | ₩54,118 | +0.85% | 10.9만 |
|---|
| 2026.08.07 | ₩53,061 | ₩53,744 | ₩52,619 | ₩53,731 | +1.26% | 6.5만 |
|---|
| 2026.08.06 | ₩52,606 | ₩53,021 | ₩52,606 | ₩52,924 | +0.61% | 5.7만 |
|---|
| 2026.08.05 | ₩53,275 | ₩53,503 | ₩52,874 | ₩53,141 | -0.25% | 9.4만 |
|---|
| 2026.08.04 | ₩52,860 | ₩52,927 | ₩52,412 | ₩52,927 | +0.13% | 5.8만 |
|---|
| 2026.08.03 | ₩52,405 | ₩52,766 | ₩52,235 | ₩52,552 | +0.28% | 7.7만 |
|---|
| 2026.07.31 | ₩52,465 | ₩52,465 | ₩51,601 | ₩52,124 | -0.65% | 8.8만 |
|---|
| 2026.07.30 | ₩52,766 | ₩53,008 | ₩52,259 | ₩52,954 | +0.36% | 4.6만 |
|---|
| 2026.07.29 | ₩53,034 | ₩53,449 | ₩52,760 | ₩52,954 | -0.15% | 19만 |
|---|
| 2026.07.28 | ₩52,378 | ₩53,074 | ₩52,378 | ₩53,008 | +1.20% | 5.4만 |
|---|
| 2026.07.27 | ₩52,057 | ₩52,298 | ₩51,829 | ₩52,003 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩51,990 | ₩52,311 | ₩51,588 | ₩51,708 | -0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩51,226 | ₩51,883 | ₩51,226 | ₩51,802 | +1.12% | 8.3만 |
|---|
| 2026.07.22 | ₩51,950 | ₩51,950 | ₩51,240 | ₩51,240 | -1.37% | 4.7만 |
|---|
| 2026.07.21 | ₩50,610 | ₩51,963 | ₩50,399 | ₩51,909 | +2.57% | 8.4만 |
|---|
| 2026.07.20 | ₩51,936 | ₩52,097 | ₩51,119 | ₩51,146 | -1.52% | 17.8만 |
|---|
| 2026.07.17 | ₩51,735 | ₩52,619 | ₩51,735 | ₩52,083 | +0.67% | 12.2만 |
|---|
| 2026.07.16 | ₩52,954 | ₩52,954 | ₩51,816 | ₩52,150 | -1.52% | 4.5만 |
|---|
| 2026.07.15 | ₩52,070 | ₩52,740 | ₩52,070 | ₩52,378 | +0.59% | 8.7만 |
|---|
| 2026.07.14 | ₩52,324 | ₩52,324 | ₩51,749 | ₩52,191 | -0.26% | 10.6만 |
|---|
| 2026.07.13 | ₩53,208 | ₩53,208 | ₩52,324 | ₩52,338 | -1.64% | 11.1만 |
|---|
| 2026.07.10 | ₩53,704 | ₩53,704 | ₩52,566 | ₩53,048 | -1.22% | 39.4만 |
|---|
| 2026.07.09 | ₩52,900 | ₩53,650 | ₩52,900 | ₩53,597 | +1.32% | 5.3만 |
|---|
| 2026.07.08 | ₩53,222 | ₩53,222 | ₩52,485 | ₩53,021 | -0.38% | 5.4만 |
|---|
| 2026.07.07 | ₩54,119 | ₩54,119 | ₩53,208 | ₩53,436 | -1.26% | 5.9만 |
|---|
| 2026.07.06 | ₩53,664 | ₩53,664 | ₩53,028 | ₩53,516 | -0.27% | 11.1만 |
|---|
| 2026.07.02 | ₩53,396 | ₩53,989 | ₩53,342 | ₩53,784 | +0.73% | 9.3만 |
|---|
| 2026.07.01 | ₩52,445 | ₩53,115 | ₩52,445 | ₩52,967 | +1.00% | 8.8만 |
|---|
| 2026.06.30 | ₩52,378 | ₩52,604 | ₩51,990 | ₩52,432 | +0.10% | 13.2만 |
|---|
| 2026.06.29 | ₩52,405 | ₩52,539 | ₩51,856 | ₩52,525 | +0.23% | 6만 |
|---|
| 2026.06.26 | ₩51,615 | ₩52,586 | ₩51,615 | ₩52,472 | +1.66% | 8.4만 |
|---|
| 2026.06.25 | ₩51,213 | ₩52,191 | ₩51,213 | ₩51,427 | +0.42% | 16.3만 |
|---|
| 2026.06.24 | ₩50,583 | ₩51,253 | ₩50,583 | ₩51,012 | +0.85% | 13.5만 |
|---|
| 2026.06.23 | ₩50,061 | ₩50,624 | ₩50,017 | ₩50,423 | +0.72% | 14만 |
|---|
| 2026.06.22 | ₩49,499 | ₩50,530 | ₩49,499 | ₩50,128 | +1.27% | 36.4만 |
|---|
| 2026.06.18 | ₩49,760 | ₩49,793 | ₩49,296 | ₩49,485 | -0.55% | 83.1만 |
|---|
| 2026.06.17 | ₩49,418 | ₩50,222 | ₩49,298 | ₩49,499 | +0.16% | 39.1만 |
|---|
| 2026.06.16 | ₩49,981 | ₩49,981 | ₩49,369 | ₩49,418 | -1.13% | 17.8만 |
|---|
| 2026.06.15 | ₩50,142 | ₩50,175 | ₩49,686 | ₩49,807 | -0.67% | 24.4만 |
|---|
| 2026.06.12 | ₩50,155 | ₩50,155 | ₩49,606 | ₩49,686 | -0.93% | 45.5만 |
|---|
| 2026.06.11 | ₩48,856 | ₩50,061 | ₩48,642 | ₩49,767 | +1.86% | 94.6만 |
|---|
| 2026.06.10 | ₩50,115 | ₩50,654 | ₩49,392 | ₩49,472 | -1.28% | 6.5만 |
|---|
| 2026.06.09 | ₩50,369 | ₩50,664 | ₩49,552 | ₩50,289 | -0.16% | 5.4만 |
|---|
| 2026.06.08 | ₩50,784 | ₩50,827 | ₩49,994 | ₩50,021 | -1.50% | 5.1만 |
|---|
| 2026.06.05 | ₩51,816 | ₩51,816 | ₩50,409 | ₩50,583 | -2.38% | 2.6만 |
|---|
| 2026.06.04 | ₩50,892 | ₩51,615 | ₩50,845 | ₩51,575 | +1.34% | 11만 |
|---|
| 2026.06.03 | ₩48,990 | ₩50,222 | ₩48,990 | ₩50,115 | +2.30% | 3.4만 |
|---|
| 2026.06.02 | ₩49,780 | ₩49,780 | ₩49,217 | ₩49,499 | -0.56% | 6만 |
|---|
| 2026.06.01 | ₩50,543 | ₩50,570 | ₩49,606 | ₩50,092 | -0.89% | 3.2만 |
|---|
| 2026.05.29 | ₩50,838 | ₩51,133 | ₩50,610 | ₩51,012 | +0.34% | 7.6만 |
|---|
| 2026.05.28 | ₩50,235 | ₩51,213 | ₩50,235 | ₩50,878 | +1.28% | 18.2만 |
|---|
| 2026.05.27 | ₩50,155 | ₩50,503 | ₩50,088 | ₩50,289 | +0.27% | 5.9만 |
|---|
| 2026.05.26 | ₩49,606 | ₩50,155 | ₩49,512 | ₩49,954 | +0.70% | 15.7만 |
|---|
| 2026.05.22 | ₩49,552 | ₩49,646 | ₩49,258 | ₩49,366 | -0.38% | 1.8만 |
|---|
| 2026.05.21 | ₩48,454 | ₩49,284 | ₩48,320 | ₩49,110 | +1.35% | 3.6만 |
|---|
| 2026.05.20 | ₩48,802 | ₩49,177 | ₩48,702 | ₩48,963 | +0.33% | 3.2만 |
|---|
| 2026.05.19 | ₩48,601 | ₩49,204 | ₩48,494 | ₩48,695 | +0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩48,883 | ₩49,351 | ₩48,695 | ₩48,856 | -0.05% | 2.5만 |
|---|
| 2026.05.15 | ₩49,244 | ₩49,418 | ₩48,829 | ₩48,990 | -0.52% | 1.6만 |
|---|
| 2026.05.14 | ₩49,338 | ₩50,088 | ₩49,097 | ₩49,659 | +0.65% | 5.5만 |
|---|
| 2026.05.13 | ₩48,374 | ₩49,030 | ₩48,253 | ₩48,968 | +1.23% | 2.9만 |
|---|
| 2026.05.12 | ₩48,079 | ₩48,709 | ₩48,012 | ₩48,414 | +0.70% | 5만 |
|---|
| 2026.05.11 | ₩48,159 | ₩48,692 | ₩47,938 | ₩47,972 | -0.39% | 3.2만 |
|---|
| 2026.05.08 | ₩47,932 | ₩48,186 | ₩47,329 | ₩48,159 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩48,280 | ₩48,555 | ₩47,677 | ₩47,758 | -1.08% | 27.8만 |
|---|
| 2026.05.06 | ₩46,887 | ₩47,503 | ₩46,887 | ₩47,409 | +1.11% | 8만 |
|---|
| 2026.05.05 | ₩46,874 | ₩46,874 | ₩46,177 | ₩46,633 | -0.51% | 3.7만 |
|---|
| 2026.05.04 | ₩46,606 | ₩47,008 | ₩46,445 | ₩46,713 | +0.23% | 10만 |
|---|
| 2026.05.01 | ₩46,820 | ₩46,894 | ₩46,418 | ₩46,753 | -0.14% | 9.5만 |
|---|
| 2026.04.30 | ₩46,271 | ₩46,822 | ₩45,876 | ₩46,721 | +0.97% | 8.4만 |
|---|
| 2026.04.29 | ₩45,749 | ₩45,869 | ₩45,347 | ₩45,695 | -0.12% | 6.7만 |
|---|
| 2026.04.28 | ₩46,485 | ₩46,485 | ₩45,944 | ₩46,177 | -0.66% | 49.1만 |
|---|
| 2026.04.27 | ₩46,700 | ₩46,927 | ₩46,231 | ₩46,325 | -0.80% | 28.6만 |
|---|
| 2026.04.24 | ₩46,941 | ₩47,075 | ₩46,606 | ₩46,914 | -0.06% | 61.1만 |
|---|
| 2026.04.23 | ₩47,651 | ₩47,651 | ₩46,566 | ₩47,142 | -1.07% | 4.6만 |
|---|
| 2026.04.22 | ₩47,758 | ₩47,999 | ₩47,515 | ₩47,637 | -0.25% | 3만 |
|---|
| 2026.04.21 | ₩48,320 | ₩48,320 | ₩47,316 | ₩47,316 | -2.08% | 3.8만 |
|---|
| 2026.04.20 | ₩48,267 | ₩48,347 | ₩48,066 | ₩48,159 | -0.22% | 2.9만 |
|---|
| 2026.04.17 | ₩47,985 | ₩48,548 | ₩47,985 | ₩48,400 | +0.87% | 4.2만 |
|---|
| 2026.04.16 | ₩47,704 | ₩47,711 | ₩47,222 | ₩47,436 | -0.56% | 2.1만 |
|---|
| 2026.04.15 | ₩47,825 | ₩47,959 | ₩47,490 | ₩47,784 | -0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩46,686 | ₩47,771 | ₩46,686 | ₩47,691 | +2.15% | 10.2만 |
|---|
| 2026.04.13 | ₩45,575 | ₩46,538 | ₩45,575 | ₩46,445 | +1.91% | 6.7만 |
|---|
| 2026.04.10 | ₩46,258 | ₩46,258 | ₩45,628 | ₩45,843 | -0.90% | 6.7만 |
|---|
| 2026.04.09 | ₩46,017 | ₩46,284 | ₩45,709 | ₩46,057 | +0.09% | 11.4만 |
|---|
| 2026.04.08 | ₩46,459 | ₩46,767 | ₩45,963 | ₩46,003 | -0.98% | 12.7만 |
|---|
| 2026.04.07 | ₩44,811 | ₩45,209 | ₩44,356 | ₩44,985 | +0.39% | 7.6만 |
|---|
| 2026.04.06 | ₩45,226 | ₩45,380 | ₩44,838 | ₩45,066 | -0.36% | 5.6만 |
|---|
| 2026.04.02 | ₩44,892 | ₩45,722 | ₩44,798 | ₩45,293 | +0.89% | 7만 |
|---|
| 2026.04.01 | ₩45,427 | ₩45,856 | ₩45,293 | ₩45,347 | -0.18% | 10.6만 |
|---|
| 2026.03.31 | ₩44,262 | ₩45,079 | ₩44,048 | ₩45,079 | +1.85% | 9.7만 |
|---|
| 2026.03.30 | ₩43,619 | ₩43,847 | ₩43,325 | ₩43,499 | -0.28% | 19.4만 |
|---|
| 2026.03.27 | ₩44,262 | ₩44,262 | ₩42,896 | ₩42,910 | -3.06% | 7.3만 |
|---|
| 2026.03.26 | ₩44,289 | ₩44,785 | ₩44,048 | ₩44,128 | -0.36% | 5.6만 |
|---|
| 2026.03.25 | ₩44,490 | ₩44,878 | ₩44,235 | ₩44,566 | +0.17% | 6.2만 |
|---|
| 2026.03.24 | ₩43,927 | ₩44,229 | ₩43,392 | ₩43,941 | +0.03% | 4.5만 |
|---|
| 2026.03.23 | ₩44,557 | ₩44,775 | ₩44,088 | ₩44,182 | -0.84% | 9만 |
|---|
| 2026.03.20 | ₩44,503 | ₩44,503 | ₩43,579 | ₩43,780 | -1.63% | 8.8만 |
|---|
| 2026.03.19 | ₩44,383 | ₩44,838 | ₩44,195 | ₩44,610 | +0.51% | 23만 |
|---|
| 2026.03.18 | ₩44,851 | ₩45,039 | ₩44,369 | ₩44,369 | -1.07% | 8.4만 |
|---|
| 2026.03.17 | ₩45,561 | ₩45,829 | ₩45,226 | ₩45,253 | -0.68% | 4.2만 |
|---|
| 2026.03.16 | ₩45,454 | ₩45,548 | ₩45,012 | ₩45,240 | -0.47% | 4.6만 |
|---|
| 2026.03.13 | ₩45,722 | ₩45,990 | ₩44,959 | ₩45,213 | -1.11% | 17.3만 |
|---|
| 2026.03.12 | ₩46,177 | ₩46,177 | ₩45,347 | ₩45,427 | -1.62% | 12만 |
|---|
| 2026.03.11 | ₩46,740 | ₩46,834 | ₩46,325 | ₩46,606 | -0.29% | 11.6만 |
|---|
| 2026.03.10 | ₩46,994 | ₩47,168 | ₩46,593 | ₩46,646 | -0.74% | 9.5만 |
|---|
| 2026.03.09 | ₩46,043 | ₩46,954 | ₩45,595 | ₩46,887 | +1.83% | 12.1만 |
|---|
| 2026.03.06 | ₩46,124 | ₩46,137 | ₩45,615 | ₩46,110 | -0.03% | 15.7만 |
|---|
| 2026.03.05 | ₩47,302 | ₩47,302 | ₩46,271 | ₩46,619 | -1.44% | 14.5만 |
|---|
| 2026.03.04 | ₩47,691 | ₩47,945 | ₩47,209 | ₩47,838 | +0.31% | 54.4만 |
|---|
| 2026.03.03 | ₩47,704 | ₩47,704 | ₩46,780 | ₩47,383 | -0.67% | 20.5만 |
|---|
| 2026.03.02 | ₩47,932 | ₩48,600 | ₩47,932 | ₩48,467 | +1.12% | 10.2만 |
|---|
| 2026.02.27 | ₩48,026 | ₩48,749 | ₩48,026 | ₩48,735 | +1.48% | 5.9만 |
|---|
| 2026.02.26 | ₩48,695 | ₩48,722 | ₩48,039 | ₩48,454 | -0.50% | 6.8만 |
|---|
| 2026.02.25 | ₩48,106 | ₩48,655 | ₩47,892 | ₩48,601 | +1.03% | 11.5만 |
|---|
| 2026.02.24 | ₩47,945 | ₩48,039 | ₩47,778 | ₩47,918 | -0.06% | 5만 |
|---|
| 2026.02.23 | ₩47,892 | ₩48,159 | ₩47,664 | ₩48,052 | +0.34% | 7.4만 |
|---|
| 2026.02.20 | ₩48,374 | ₩48,615 | ₩48,159 | ₩48,454 | +0.17% | 9.2만 |
|---|
| 2026.02.19 | ₩48,387 | ₩48,601 | ₩48,106 | ₩48,601 | +0.44% | 5.6만 |
|---|
| 2026.02.18 | ₩48,374 | ₩48,628 | ₩47,744 | ₩48,561 | +0.39% | 29.8만 |
|---|
| 2026.02.17 | ₩48,026 | ₩48,521 | ₩47,865 | ₩48,347 | +0.67% | 13.2만 |
|---|
| 2026.02.13 | ₩47,838 | ₩48,616 | ₩47,838 | ₩48,039 | +0.42% | 20.8만 |
|---|
| 2026.02.12 | ₩48,467 | ₩48,467 | ₩47,691 | ₩47,691 | -1.60% | 10.5만 |
|---|
| 2026.02.11 | ₩48,414 | ₩48,414 | ₩47,717 | ₩48,307 | -0.22% | 13.3만 |
|---|
| 2026.02.10 | ₩48,829 | ₩48,950 | ₩48,273 | ₩48,334 | -1.01% | 8.9만 |
|---|
| 2026.02.09 | ₩48,722 | ₩48,788 | ₩48,347 | ₩48,695 | -0.05% | 9.3만 |
|---|
| 2026.02.06 | ₩47,691 | ₩48,722 | ₩47,691 | ₩48,682 | +2.08% | 35.4만 |
|---|
| 2026.02.05 | ₩47,798 | ₩48,173 | ₩46,901 | ₩46,941 | -1.79% | 26.2만 |
|---|
| 2026.02.04 | ₩48,119 | ₩48,414 | ₩47,610 | ₩48,012 | -0.22% | 114.1만 |
|---|
| 2026.02.03 | ₩48,414 | ₩48,816 | ₩47,412 | ₩47,825 | -1.22% | 17.6만 |
|---|
| 2026.02.02 | ₩48,039 | ₩48,682 | ₩48,039 | ₩48,427 | +0.81% | 21만 |
|---|
| 2026.01.30 | ₩48,775 | ₩49,137 | ₩48,159 | ₩48,200 | -1.18% | 26.2만 |
|---|
| 2026.01.29 | ₩49,191 | ₩49,271 | ₩48,575 | ₩48,789 | -0.82% | 11.3만 |
|---|
| 2026.01.28 | ₩49,673 | ₩49,780 | ₩49,084 | ₩49,258 | -0.84% | 19.9만 |
|---|
| 2026.01.27 | ₩50,061 | ₩50,275 | ₩49,646 | ₩49,847 | -0.43% | 43만 |
|---|
| 2026.01.26 | ₩51,106 | ₩51,320 | ₩50,851 | ₩51,253 | +0.29% | 8.1만 |
|---|
| 2026.01.23 | ₩51,668 | ₩51,802 | ₩51,046 | ₩51,146 | -1.01% | 14.6만 |
|---|
| 2026.01.22 | ₩51,012 | ₩51,749 | ₩50,985 | ₩51,655 | +1.26% | 13.9만 |
|---|
| 2026.01.21 | ₩50,249 | ₩50,784 | ₩49,981 | ₩50,637 | +0.77% | 11.9만 |
|---|
| 2026.01.20 | ₩49,311 | ₩50,222 | ₩49,247 | ₩49,941 | +1.28% | 13.1만 |
|---|
| 2026.01.16 | ₩50,128 | ₩50,506 | ₩49,921 | ₩50,289 | +0.32% | 13.2만 |
|---|
| 2026.01.15 | ₩50,396 | ₩50,396 | ₩49,722 | ₩50,061 | -0.66% | 19.4만 |
|---|
| 2026.01.14 | ₩49,820 | ₩50,409 | ₩49,619 | ₩50,356 | +1.08% | 11만 |
|---|
| 2026.01.13 | ₩50,490 | ₩50,490 | ₩49,552 | ₩49,833 | -1.30% | 21.3만 |
|---|
| 2026.01.12 | ₩50,664 | ₩50,771 | ₩49,710 | ₩50,289 | -0.74% | 12.4만 |
|---|
| 2026.01.09 | ₩51,280 | ₩51,441 | ₩50,677 | ₩50,771 | -0.99% | 13.1만 |
|---|
| 2026.01.08 | ₩50,798 | ₩51,119 | ₩50,583 | ₩50,842 | +0.09% | 10.2만 |
|---|
| 2026.01.07 | ₩50,155 | ₩51,119 | ₩50,155 | ₩50,918 | +1.52% | 12.6만 |
|---|
| 2026.01.06 | ₩49,204 | ₩50,021 | ₩49,204 | ₩49,994 | +1.61% | 22.1만 |
|---|
| 2026.01.05 | ₩49,084 | ₩49,258 | ₩48,553 | ₩49,164 | +0.16% | 57.9만 |
|---|
| 2026.01.02 | ₩49,137 | ₩49,325 | ₩48,782 | ₩49,177 | +0.08% | 20.2만 |
|---|
| 2025.12.31 | ₩49,338 | ₩49,338 | ₩48,970 | ₩49,017 | -0.65% | 23.9만 |
|---|
| 2025.12.30 | ₩49,552 | ₩49,552 | ₩49,108 | ₩49,311 | -0.49% | 6.2만 |
|---|
| 2025.12.29 | ₩49,552 | ₩49,566 | ₩49,284 | ₩49,445 | -0.22% | 10.7만 |
|---|
| 2025.12.26 | ₩49,619 | ₩49,713 | ₩49,405 | ₩49,713 | +0.19% | 7.8만 |
|---|
| 2025.12.24 | ₩49,525 | ₩49,874 | ₩49,525 | ₩49,860 | +0.68% | 2.5만 |
|---|
| 2025.12.23 | ₩49,579 | ₩49,982 | ₩49,405 | ₩49,445 | -0.27% | 10.7만 |
|---|
| 2025.12.22 | ₩49,392 | ₩50,009 | ₩48,990 | ₩49,927 | +1.08% | 9.8만 |
|---|
| 2025.12.19 | ₩49,030 | ₩49,564 | ₩49,030 | ₩49,338 | +0.63% | 23.3만 |
|---|
| 2025.12.18 | ₩48,856 | ₩49,259 | ₩48,698 | ₩48,883 | +0.05% | 27만 |
|---|
| 2025.12.17 | ₩49,284 | ₩49,552 | ₩48,676 | ₩48,762 | -1.06% | 18.2만 |
|---|
| 2025.12.16 | ₩49,405 | ₩49,452 | ₩48,789 | ₩49,191 | -0.43% | 13.8만 |
|---|
| 2025.12.15 | ₩49,900 | ₩50,048 | ₩49,539 | ₩49,633 | -0.54% | 11.1만 |
|---|
| 2025.12.12 | ₩49,954 | ₩50,048 | ₩49,459 | ₩49,686 | -0.54% | 9.9만 |
|---|
| 2025.12.11 | ₩49,418 | ₩50,076 | ₩49,418 | ₩49,914 | +1.00% | 14.3만 |
|---|
| 2025.12.10 | ₩48,990 | ₩49,516 | ₩48,802 | ₩49,418 | +0.87% | 14.3만 |
|---|
| 2025.12.09 | ₩49,017 | ₩49,323 | ₩48,749 | ₩48,762 | -0.52% | 18.8만 |
|---|
| 2025.12.08 | ₩49,566 | ₩49,566 | ₩48,856 | ₩49,003 | -1.13% | 18.1만 |
|---|
| 2025.12.05 | ₩49,552 | ₩49,686 | ₩49,097 | ₩49,191 | -0.73% | 20.5만 |
|---|
| 2025.12.04 | ₩49,258 | ₩49,555 | ₩48,816 | ₩49,485 | +0.46% | 23.8만 |
|---|
| 2025.12.03 | ₩48,682 | ₩49,311 | ₩48,575 | ₩49,284 | +1.24% | 21.9만 |
|---|
| 2025.12.02 | ₩49,459 | ₩49,459 | ₩48,601 | ₩48,709 | -1.52% | 115.7만 |
|---|
| 2025.12.01 | ₩50,208 | ₩50,383 | ₩49,258 | ₩49,351 | -1.71% | 20.4만 |
|---|
| 2025.11.28 | ₩50,825 | ₩50,825 | ₩50,483 | ₩50,691 | -0.26% | 8.9만 |
|---|
| 2025.11.26 | ₩50,650 | ₩50,918 | ₩50,409 | ₩50,838 | +0.37% | 24.2만 |
|---|
| 2025.11.25 | ₩50,061 | ₩50,517 | ₩49,941 | ₩50,517 | +0.91% | 25.7만 |
|---|
| 2025.11.24 | ₩49,405 | ₩49,981 | ₩49,405 | ₩49,874 | +0.95% | 22.4만 |
|---|
| 2025.11.21 | ₩48,668 | ₩49,760 | ₩48,615 | ₩49,405 | +1.51% | 26만 |
|---|
| 2025.11.20 | ₩49,525 | ₩49,852 | ₩48,682 | ₩48,762 | -1.54% | 16.2만 |
|---|
| 2025.11.19 | ₩49,124 | ₩49,333 | ₩48,682 | ₩48,990 | -0.27% | 26.4만 |
|---|
| 2025.11.18 | ₩48,374 | ₩49,271 | ₩48,186 | ₩49,110 | +1.52% | 24.6만 |
|---|
| 2025.11.17 | ₩48,347 | ₩49,284 | ₩48,347 | ₩48,628 | +0.58% | 32.9만 |
|---|
| 2025.11.14 | ₩47,624 | ₩48,427 | ₩47,048 | ₩48,186 | +1.18% | 37.2만 |
|---|
| 2025.11.13 | ₩46,432 | ₩46,792 | ₩46,003 | ₩46,110 | -0.69% | 22.8만 |
|---|
| 2025.11.12 | ₩46,151 | ₩46,828 | ₩46,137 | ₩46,593 | +0.96% | 23.9만 |
|---|
| 2025.11.11 | ₩45,066 | ₩46,124 | ₩44,999 | ₩46,124 | +2.35% | 11.2만 |
|---|
| 2025.11.10 | ₩44,530 | ₩45,240 | ₩44,476 | ₩45,200 | +1.50% | 26.4만 |
|---|
| 2025.11.07 | ₩44,168 | ₩44,316 | ₩43,633 | ₩44,276 | +0.24% | 14.5만 |
|---|
| 2025.11.06 | ₩43,994 | ₩44,122 | ₩43,753 | ₩43,834 | -0.37% | 57.8만 |
|---|
| 2025.11.05 | ₩43,740 | ₩44,276 | ₩43,591 | ₩44,048 | +0.70% | 16만 |
|---|
| 2025.11.04 | ₩43,887 | ₩44,209 | ₩43,619 | ₩43,753 | -0.31% | 47만 |
|---|
| 2025.11.03 | ₩44,543 | ₩44,543 | ₩43,418 | ₩44,061 | -1.08% | 24.4만 |
|---|
| 2025.10.31 | ₩44,262 | ₩44,744 | ₩44,195 | ₩44,704 | +1.00% | 9.2만 |
|---|
| 2025.10.30 | ₩44,543 | ₩44,992 | ₩44,435 | ₩44,450 | -0.21% | 14.8만 |
|---|
| 2025.10.29 | ₩45,093 | ₩45,253 | ₩44,436 | ₩44,637 | -1.01% | 24.5만 |
|---|
| 2025.10.28 | ₩44,932 | ₩45,182 | ₩44,597 | ₩45,039 | +0.24% | 14.1만 |
|---|
| 2025.10.27 | ₩44,476 | ₩44,543 | ₩44,316 | ₩44,543 | +0.15% | 15.7만 |
|---|
| 2025.10.24 | ₩44,543 | ₩44,610 | ₩44,168 | ₩44,195 | -0.78% | 5.8만 |
|---|
| 2025.10.23 | ₩44,048 | ₩44,367 | ₩44,028 | ₩44,222 | +0.40% | 11.2만 |
|---|
| 2025.10.22 | ₩44,718 | ₩44,718 | ₩43,834 | ₩44,088 | -1.41% | 20.1만 |
|---|
| 2025.10.21 | ₩44,825 | ₩44,932 | ₩44,369 | ₩44,436 | -0.87% | 11.7만 |
|---|
| 2025.10.20 | ₩44,222 | ₩44,691 | ₩43,957 | ₩44,677 | +1.03% | 26.8만 |
|---|
| 2025.10.17 | ₩43,847 | ₩44,061 | ₩43,566 | ₩43,847 | 0.00% | 31.9만 |
|---|
| 2025.10.16 | ₩44,517 | ₩44,649 | ₩43,713 | ₩43,927 | -1.32% | 18.5만 |
|---|
| 2025.10.15 | ₩44,155 | ₩44,490 | ₩43,901 | ₩44,329 | +0.39% | 25만 |
|---|
| 2025.10.14 | ₩43,124 | ₩44,075 | ₩43,124 | ₩43,927 | +1.86% | 25만 |
|---|
| 2025.10.13 | ₩43,512 | ₩43,698 | ₩43,353 | ₩43,512 | 0.00% | 7.6만 |
|---|
| 2025.10.10 | ₩44,249 | ₩44,249 | ₩43,258 | ₩43,298 | -2.15% | 6.9만 |
|---|