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 | ₩51,169 | ₩51,866 | ₩49,337 | ₩51,661 | +0.96% | 100.1만 |
| 2026.09.28–2026.10.02 | ₩51,906 | ₩52,389 | ₩51,021 | ₩51,129 | -1.50% | 44.2만 |
| 2026.09.21–2026.09.25 | ₩52,148 | ₩52,697 | ₩51,075 | ₩52,255 | +0.21% | 30.1만 |
| 2026.09.14–2026.09.18 | ₩52,161 | ₩52,523 | ₩51,563 | ₩52,054 | -0.21% | 21.5만 |
| 2026.09.08–2026.09.11 | ₩52,751 | ₩53,025 | ₩51,611 | ₩51,879 | -1.65% | 50.9만 |
| 2026.08.31–2026.09.04 | ₩52,778 | ₩53,569 | ₩52,215 | ₩53,263 | +0.92% | 24.5만 |
| 2026.08.24–2026.08.28 | ₩54,143 | ₩54,159 | ₩52,791 | ₩52,791 | -2.50% | 21.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,481 |
| ₩52,134 |
| ₩53,918 |
| +3.10% |
| 38.6만 |
| 2026.08.10–2026.08.14 | ₩53,730 | ₩54,461 | ₩52,752 | ₩53,167 | -1.05% | 37.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,469 | ₩53,810 | ₩52,299 | ₩53,797 | +2.53% | 35.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,121 | ₩53,515 | ₩51,665 | ₩52,188 | +0.13% | 43.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,000 | ₩52,376 | ₩50,461 | ₩51,772 | -0.44% | 44.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,274 | ₩53,274 | ₩51,799 | ₩52,148 | -2.11% | 47.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,730 | ₩54,186 | ₩52,550 | ₩53,113 | -1.15% | 67.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,469 | ₩54,056 | ₩51,920 | ₩53,851 | +2.63% | 37.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,560 | ₩52,650 | ₩49,560 | ₩52,536 | +6.01% | 88.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,203 | ₩50,284 | ₩49,357 | ₩49,546 | -1.31% | 164.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,847 | ₩50,890 | ₩48,701 | ₩49,747 | -2.16% | 157.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,606 | ₩51,879 | ₩49,050 | ₩50,646 | +0.08% | 26.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,667 | ₩51,276 | ₩49,573 | ₩51,075 | +2.83% | 47.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,943 | ₩49,707 | ₩48,380 | ₩49,427 | +0.99% | 13.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,219 | ₩50,150 | ₩47,998 | ₩49,050 | +1.72% | 18.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,663 | ₩48,614 | ₩46,234 | ₩48,219 | +3.33% | 52만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,757 | ₩46,985 | ₩45,403 | ₩46,811 | +0.11% | 102.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,326 | ₩48,406 | ₩46,623 | ₩46,972 | -2.80% | 75.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,631 | ₩48,608 | ₩45,631 | ₩48,460 | +6.20% | 25.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,282 | ₩46,824 | ₩44,411 | ₩45,899 | +1.36% | 44만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,673 | ₩45,912 | ₩43,378 | ₩45,349 | +3.84% | 46.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,612 | ₩44,934 | ₩42,949 | ₩42,962 | -3.70% | 32.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,510 | ₩45,886 | ₩43,633 | ₩43,834 | -3.68% | 48.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,100 | ₩47,226 | ₩45,014 | ₩45,269 | -1.80% | 62.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,991 | ₩48,660 | ₩45,671 | ₩46,167 | -3.80% | 115.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,951 | ₩48,809 | ₩47,723 | ₩48,795 | +1.76% | 36.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,085 | ₩48,688 | ₩47,803 | ₩48,514 | +0.89% | 57.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,782 | ₩49,010 | ₩47,749 | ₩48,098 | -1.40% | 62.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,098 | ₩48,876 | ₩46,958 | ₩48,742 | +1.34% | 214.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,169 | ₩51,383 | ₩48,219 | ₩48,259 | -5.69% | 108.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,372 | ₩51,866 | ₩49,308 | ₩51,209 | +3.72% | 53.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,726 | ₩50,834 | ₩49,613 | ₩50,351 | -0.74% | 77.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,144 | ₩51,504 | ₩48,613 | ₩50,834 | +3.44% | 115.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,613 | ₩49,627 | ₩48,842 | ₩49,238 | -0.76% | 61만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,452 | ₩50,071 | ₩49,050 | ₩49,774 | +0.65% | 30.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,962 | ₩50,109 | ₩48,736 | ₩49,399 | -1.13% | 93.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,627 | ₩50,138 | ₩48,809 | ₩49,747 | +0.24% | 75.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,270 | ₩50,445 | ₩48,634 | ₩49,251 | -2.03% | 202.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,466 | ₩50,981 | ₩49,466 | ₩50,753 | +2.60% | 81.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,406 | ₩49,914 | ₩48,246 | ₩49,466 | +2.19% | 126.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,585 | ₩48,487 | ₩44,531 | ₩48,246 | +8.21% | 121.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,598 | ₩44,598 | ₩43,472 | ₩44,330 | -0.60% | 159.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,531 | ₩45,309 | ₩44,250 | ₩44,759 | +0.51% | 78.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,277 | ₩44,987 | ₩43,888 | ₩44,250 | -0.06% | 75.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,566 | ₩44,704 | ₩43,177 | ₩43,901 | +0.77% | 107.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,303 | ₩44,303 | ₩43,311 | ₩43,351 | -2.15% | 6.9만 |
|---|