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 | ₩50,615 | ₩51,713 | ₩50,615 | ₩51,575 | +1.90% | 6.6만 |
| 2026.10.08 | ₩50,361 | ₩50,361 | ₩49,255 | ₩50,281 | -0.16% | 8.4만 |
| 2026.10.07 | ₩50,321 | ₩51,178 | ₩50,321 | ₩50,575 | +0.51% | 34.7만 |
| 2026.10.06 | ₩51,780 | ₩51,780 | ₩50,435 | ₩50,575 | -2.33% | 44.3만 |
| 2026.10.05 | ₩51,084 | ₩51,620 | ₩50,642 | ₩51,432 | +0.68% | 6만 |
| 2026.10.02 | ₩51,392 | ₩51,392 | ₩50,937 | ₩51,044 | -0.68% | 3.3만 |
| 2026.10.01 | ₩51,553 | ₩51,593 | ₩51,104 | ₩51,104 | -0.87% | 4.5만 |
| 2026.09.30 | ₩52,008 | ₩52,302 | ₩51,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,673 |
| -0.64% |
| 4.5만 |
| 2026.09.29 | ₩52,182 | ₩52,289 | ₩51,573 | ₩51,927 | -0.49% | 8.7만 |
|---|
| 2026.09.28 | ₩51,820 | ₩52,142 | ₩51,728 | ₩51,941 | +0.23% | 23.2만 |
|---|
| 2026.09.25 | ₩51,901 | ₩52,196 | ₩51,352 | ₩52,168 | +0.52% | 6.6만 |
|---|
| 2026.09.24 | ₩50,990 | ₩52,021 | ₩50,990 | ₩51,866 | +1.72% | 6.9만 |
|---|
| 2026.09.23 | ₩52,302 | ₩52,404 | ₩51,084 | ₩51,111 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩52,142 | ₩52,610 | ₩52,142 | ₩52,344 | +0.39% | 4.8만 |
|---|
| 2026.09.21 | ₩52,061 | ₩52,342 | ₩51,996 | ₩52,128 | +0.13% | 1.7만 |
|---|
| 2026.09.18 | ₩52,409 | ₩52,409 | ₩51,820 | ₩51,968 | -0.84% | 3만 |
|---|
| 2026.09.17 | ₩52,316 | ₩52,409 | ₩52,088 | ₩52,409 | +0.18% | 3.6만 |
|---|
| 2026.09.16 | ₩52,048 | ₩52,176 | ₩51,478 | ₩51,692 | -0.68% | 6.4만 |
|---|
| 2026.09.15 | ₩52,356 | ₩52,356 | ₩51,713 | ₩51,735 | -1.19% | 5.3만 |
|---|
| 2026.09.14 | ₩52,075 | ₩52,436 | ₩52,021 | ₩52,289 | +0.41% | 3.3만 |
|---|
| 2026.09.11 | ₩51,994 | ₩52,282 | ₩51,727 | ₩51,794 | -0.39% | 8.4만 |
|---|
| 2026.09.10 | ₩52,209 | ₩52,302 | ₩51,526 | ₩51,620 | -1.13% | 16.1만 |
|---|
| 2026.09.09 | ₩52,704 | ₩52,771 | ₩52,115 | ₩52,316 | -0.74% | 5.9만 |
|---|
| 2026.09.08 | ₩52,664 | ₩52,937 | ₩52,195 | ₩52,586 | -0.15% | 20.5만 |
|---|
| 2026.09.04 | ₩52,905 | ₩53,333 | ₩52,704 | ₩53,175 | +0.51% | 3.7만 |
|---|
| 2026.09.03 | ₩53,480 | ₩53,480 | ₩52,831 | ₩53,346 | -0.25% | 3.1만 |
|---|
| 2026.09.02 | ₩52,811 | ₩53,400 | ₩52,690 | ₩53,146 | +0.63% | 6만 |
|---|
| 2026.09.01 | ₩52,677 | ₩52,757 | ₩52,449 | ₩52,569 | -0.21% | 4.4만 |
|---|
| 2026.08.31 | ₩52,690 | ₩52,717 | ₩52,128 | ₩52,624 | -0.13% | 7.4만 |
|---|
| 2026.08.28 | ₩53,440 | ₩53,440 | ₩52,704 | ₩52,704 | -1.38% | 2.8만 |
|---|
| 2026.08.27 | ₩53,694 | ₩53,761 | ₩53,360 | ₩53,534 | -0.30% | 2.9만 |
|---|
| 2026.08.26 | ₩53,681 | ₩54,069 | ₩53,634 | ₩53,735 | +0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩53,708 | ₩53,875 | ₩53,373 | ₩53,815 | +0.20% | 2.5만 |
|---|
| 2026.08.24 | ₩54,053 | ₩54,053 | ₩53,306 | ₩53,551 | -0.93% | 7.9만 |
|---|
| 2026.08.21 | ₩53,747 | ₩54,096 | ₩53,507 | ₩53,828 | +0.15% | 13.9만 |
|---|
| 2026.08.20 | ₩53,654 | ₩53,922 | ₩53,119 | ₩53,213 | -0.82% | 5.9만 |
|---|
| 2026.08.19 | ₩53,614 | ₩54,391 | ₩53,614 | ₩54,117 | +0.94% | 3.3만 |
|---|
| 2026.08.18 | ₩52,731 | ₩53,105 | ₩52,731 | ₩52,771 | +0.08% | 9.2만 |
|---|
| 2026.08.17 | ₩52,209 | ₩52,664 | ₩52,048 | ₩52,557 | +0.67% | 6.3만 |
|---|
| 2026.08.14 | ₩53,065 | ₩53,120 | ₩52,665 | ₩53,079 | +0.03% | 5만 |
|---|
| 2026.08.13 | ₩53,922 | ₩54,016 | ₩53,246 | ₩53,304 | -1.15% | 4.2만 |
|---|
| 2026.08.12 | ₩53,802 | ₩54,049 | ₩53,534 | ₩53,610 | -0.36% | 9.1만 |
|---|
| 2026.08.11 | ₩54,123 | ₩54,370 | ₩53,688 | ₩53,855 | -0.49% | 8.6만 |
|---|
| 2026.08.10 | ₩53,641 | ₩54,150 | ₩53,641 | ₩54,095 | +0.85% | 10.9만 |
|---|
| 2026.08.07 | ₩53,039 | ₩53,721 | ₩52,597 | ₩53,708 | +1.26% | 6.5만 |
|---|
| 2026.08.06 | ₩52,583 | ₩52,998 | ₩52,583 | ₩52,902 | +0.61% | 5.7만 |
|---|
| 2026.08.05 | ₩53,253 | ₩53,480 | ₩52,851 | ₩53,119 | -0.25% | 9.4만 |
|---|
| 2026.08.04 | ₩52,838 | ₩52,905 | ₩52,389 | ₩52,905 | +0.13% | 5.8만 |
|---|
| 2026.08.03 | ₩52,383 | ₩52,744 | ₩52,213 | ₩52,530 | +0.28% | 7.7만 |
|---|
| 2026.07.31 | ₩52,443 | ₩52,443 | ₩51,579 | ₩52,101 | -0.65% | 8.8만 |
|---|
| 2026.07.30 | ₩52,744 | ₩52,985 | ₩52,237 | ₩52,931 | +0.36% | 4.6만 |
|---|
| 2026.07.29 | ₩53,012 | ₩53,427 | ₩52,737 | ₩52,931 | -0.15% | 19만 |
|---|
| 2026.07.28 | ₩52,356 | ₩53,052 | ₩52,356 | ₩52,985 | +1.20% | 5.4만 |
|---|
| 2026.07.27 | ₩52,034 | ₩52,275 | ₩51,807 | ₩51,981 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩51,968 | ₩52,289 | ₩51,566 | ₩51,686 | -0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩51,205 | ₩51,860 | ₩51,205 | ₩51,780 | +1.12% | 8.3만 |
|---|
| 2026.07.22 | ₩51,927 | ₩51,927 | ₩51,218 | ₩51,218 | -1.37% | 4.7만 |
|---|
| 2026.07.21 | ₩50,589 | ₩51,941 | ₩50,377 | ₩51,887 | +2.57% | 8.4만 |
|---|
| 2026.07.20 | ₩51,914 | ₩52,075 | ₩51,097 | ₩51,124 | -1.52% | 17.8만 |
|---|
| 2026.07.17 | ₩51,713 | ₩52,597 | ₩51,713 | ₩52,061 | +0.67% | 12.2만 |
|---|
| 2026.07.16 | ₩52,931 | ₩52,931 | ₩51,794 | ₩52,128 | -1.52% | 4.5만 |
|---|
| 2026.07.15 | ₩52,048 | ₩52,717 | ₩52,048 | ₩52,356 | +0.59% | 8.7만 |
|---|
| 2026.07.14 | ₩52,302 | ₩52,302 | ₩51,727 | ₩52,168 | -0.26% | 10.6만 |
|---|
| 2026.07.13 | ₩53,186 | ₩53,186 | ₩52,302 | ₩52,316 | -1.64% | 11.1만 |
|---|
| 2026.07.10 | ₩53,681 | ₩53,681 | ₩52,543 | ₩53,025 | -1.22% | 39.4만 |
|---|
| 2026.07.09 | ₩52,878 | ₩53,628 | ₩52,878 | ₩53,574 | +1.32% | 5.3만 |
|---|
| 2026.07.08 | ₩53,199 | ₩53,199 | ₩52,463 | ₩52,998 | -0.38% | 5.4만 |
|---|
| 2026.07.07 | ₩54,096 | ₩54,096 | ₩53,186 | ₩53,413 | -1.26% | 5.9만 |
|---|
| 2026.07.06 | ₩53,641 | ₩53,641 | ₩53,005 | ₩53,494 | -0.27% | 11.1만 |
|---|
| 2026.07.02 | ₩53,373 | ₩53,966 | ₩53,320 | ₩53,761 | +0.73% | 9.3만 |
|---|
| 2026.07.01 | ₩52,423 | ₩53,092 | ₩52,423 | ₩52,945 | +1.00% | 8.8만 |
|---|
| 2026.06.30 | ₩52,356 | ₩52,582 | ₩51,968 | ₩52,409 | +0.10% | 13.2만 |
|---|
| 2026.06.29 | ₩52,383 | ₩52,516 | ₩51,834 | ₩52,503 | +0.23% | 6만 |
|---|
| 2026.06.26 | ₩51,593 | ₩52,563 | ₩51,593 | ₩52,449 | +1.66% | 8.4만 |
|---|
| 2026.06.25 | ₩51,191 | ₩52,168 | ₩51,191 | ₩51,405 | +0.42% | 16.3만 |
|---|
| 2026.06.24 | ₩50,562 | ₩51,231 | ₩50,562 | ₩50,990 | +0.85% | 13.5만 |
|---|
| 2026.06.23 | ₩50,040 | ₩50,602 | ₩49,996 | ₩50,401 | +0.72% | 14만 |
|---|
| 2026.06.22 | ₩49,478 | ₩50,508 | ₩49,478 | ₩50,107 | +1.27% | 36.4만 |
|---|
| 2026.06.18 | ₩49,739 | ₩49,772 | ₩49,275 | ₩49,464 | -0.55% | 83.1만 |
|---|
| 2026.06.17 | ₩49,397 | ₩50,201 | ₩49,277 | ₩49,478 | +0.16% | 39.1만 |
|---|
| 2026.06.16 | ₩49,960 | ₩49,960 | ₩49,348 | ₩49,397 | -1.13% | 17.8만 |
|---|
| 2026.06.15 | ₩50,120 | ₩50,154 | ₩49,665 | ₩49,786 | -0.67% | 24.4만 |
|---|
| 2026.06.12 | ₩50,134 | ₩50,134 | ₩49,585 | ₩49,665 | -0.93% | 45.5만 |
|---|
| 2026.06.11 | ₩48,835 | ₩50,040 | ₩48,621 | ₩49,745 | +1.86% | 94.6만 |
|---|
| 2026.06.10 | ₩50,093 | ₩50,633 | ₩49,371 | ₩49,451 | -1.28% | 6.5만 |
|---|
| 2026.06.09 | ₩50,348 | ₩50,642 | ₩49,531 | ₩50,267 | -0.16% | 5.4만 |
|---|
| 2026.06.08 | ₩50,763 | ₩50,806 | ₩49,973 | ₩50,000 | -1.50% | 5.1만 |
|---|
| 2026.06.05 | ₩51,794 | ₩51,794 | ₩50,388 | ₩50,562 | -2.38% | 2.6만 |
|---|
| 2026.06.04 | ₩50,870 | ₩51,593 | ₩50,823 | ₩51,553 | +1.34% | 11만 |
|---|
| 2026.06.03 | ₩48,969 | ₩50,201 | ₩48,969 | ₩50,093 | +2.30% | 3.4만 |
|---|
| 2026.06.02 | ₩49,759 | ₩49,759 | ₩49,196 | ₩49,478 | -0.56% | 6만 |
|---|
| 2026.06.01 | ₩50,522 | ₩50,549 | ₩49,585 | ₩50,071 | -0.89% | 3.2만 |
|---|
| 2026.05.29 | ₩50,816 | ₩51,111 | ₩50,589 | ₩50,990 | +0.34% | 7.6만 |
|---|
| 2026.05.28 | ₩50,214 | ₩51,191 | ₩50,214 | ₩50,856 | +1.28% | 18.2만 |
|---|
| 2026.05.27 | ₩50,134 | ₩50,482 | ₩50,067 | ₩50,267 | +0.27% | 5.9만 |
|---|
| 2026.05.26 | ₩49,585 | ₩50,134 | ₩49,491 | ₩49,933 | +0.70% | 15.7만 |
|---|
| 2026.05.22 | ₩49,531 | ₩49,625 | ₩49,237 | ₩49,345 | -0.38% | 1.8만 |
|---|
| 2026.05.21 | ₩48,433 | ₩49,263 | ₩48,300 | ₩49,089 | +1.35% | 3.6만 |
|---|
| 2026.05.20 | ₩48,781 | ₩49,156 | ₩48,681 | ₩48,942 | +0.33% | 3.2만 |
|---|
| 2026.05.19 | ₩48,581 | ₩49,183 | ₩48,474 | ₩48,674 | +0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩48,862 | ₩49,330 | ₩48,674 | ₩48,835 | -0.05% | 2.5만 |
|---|
| 2026.05.15 | ₩49,223 | ₩49,397 | ₩48,808 | ₩48,969 | -0.52% | 1.6만 |
|---|
| 2026.05.14 | ₩49,317 | ₩50,067 | ₩49,076 | ₩49,638 | +0.65% | 5.5만 |
|---|
| 2026.05.13 | ₩48,353 | ₩49,009 | ₩48,233 | ₩48,947 | +1.23% | 2.9만 |
|---|
| 2026.05.12 | ₩48,059 | ₩48,688 | ₩47,992 | ₩48,393 | +0.70% | 5만 |
|---|
| 2026.05.11 | ₩48,139 | ₩48,672 | ₩47,918 | ₩47,952 | -0.39% | 3.2만 |
|---|
| 2026.05.08 | ₩47,911 | ₩48,166 | ₩47,309 | ₩48,139 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩48,259 | ₩48,534 | ₩47,657 | ₩47,737 | -1.08% | 27.8만 |
|---|
| 2026.05.06 | ₩46,867 | ₩47,483 | ₩46,867 | ₩47,389 | +1.11% | 8만 |
|---|
| 2026.05.05 | ₩46,854 | ₩46,854 | ₩46,158 | ₩46,613 | -0.51% | 3.7만 |
|---|
| 2026.05.04 | ₩46,586 | ₩46,988 | ₩46,425 | ₩46,693 | +0.23% | 10만 |
|---|
| 2026.05.01 | ₩46,800 | ₩46,874 | ₩46,399 | ₩46,733 | -0.14% | 9.5만 |
|---|
| 2026.04.30 | ₩46,251 | ₩46,802 | ₩45,856 | ₩46,701 | +0.97% | 8.4만 |
|---|
| 2026.04.29 | ₩45,729 | ₩45,850 | ₩45,328 | ₩45,676 | -0.12% | 6.7만 |
|---|
| 2026.04.28 | ₩46,466 | ₩46,466 | ₩45,925 | ₩46,158 | -0.66% | 49.1만 |
|---|
| 2026.04.27 | ₩46,680 | ₩46,907 | ₩46,211 | ₩46,305 | -0.80% | 28.6만 |
|---|
| 2026.04.24 | ₩46,921 | ₩47,055 | ₩46,586 | ₩46,894 | -0.06% | 61.1만 |
|---|
| 2026.04.23 | ₩47,630 | ₩47,630 | ₩46,546 | ₩47,122 | -1.07% | 4.6만 |
|---|
| 2026.04.22 | ₩47,737 | ₩47,978 | ₩47,495 | ₩47,617 | -0.25% | 3만 |
|---|
| 2026.04.21 | ₩48,300 | ₩48,300 | ₩47,296 | ₩47,296 | -2.08% | 3.8만 |
|---|
| 2026.04.20 | ₩48,246 | ₩48,326 | ₩48,045 | ₩48,139 | -0.22% | 2.9만 |
|---|
| 2026.04.17 | ₩47,965 | ₩48,527 | ₩47,965 | ₩48,380 | +0.87% | 4.2만 |
|---|
| 2026.04.16 | ₩47,684 | ₩47,690 | ₩47,202 | ₩47,416 | -0.56% | 2.1만 |
|---|
| 2026.04.15 | ₩47,804 | ₩47,938 | ₩47,470 | ₩47,764 | -0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩46,666 | ₩47,751 | ₩46,666 | ₩47,670 | +2.15% | 10.2만 |
|---|
| 2026.04.13 | ₩45,555 | ₩46,518 | ₩45,555 | ₩46,425 | +1.91% | 6.7만 |
|---|
| 2026.04.10 | ₩46,238 | ₩46,238 | ₩45,609 | ₩45,823 | -0.90% | 6.7만 |
|---|
| 2026.04.09 | ₩45,997 | ₩46,265 | ₩45,689 | ₩46,037 | +0.09% | 11.4만 |
|---|
| 2026.04.08 | ₩46,439 | ₩46,747 | ₩45,943 | ₩45,984 | -0.98% | 12.7만 |
|---|
| 2026.04.07 | ₩44,792 | ₩45,190 | ₩44,337 | ₩44,966 | +0.39% | 7.6만 |
|---|
| 2026.04.06 | ₩45,207 | ₩45,361 | ₩44,819 | ₩45,047 | -0.36% | 5.6만 |
|---|
| 2026.04.02 | ₩44,873 | ₩45,703 | ₩44,779 | ₩45,274 | +0.89% | 7만 |
|---|
| 2026.04.01 | ₩45,408 | ₩45,836 | ₩45,274 | ₩45,328 | -0.18% | 10.6만 |
|---|
| 2026.03.31 | ₩44,243 | ₩45,060 | ₩44,029 | ₩45,060 | +1.85% | 9.7만 |
|---|
| 2026.03.30 | ₩43,601 | ₩43,828 | ₩43,306 | ₩43,480 | -0.28% | 19.4만 |
|---|
| 2026.03.27 | ₩44,243 | ₩44,243 | ₩42,878 | ₩42,891 | -3.06% | 7.3만 |
|---|
| 2026.03.26 | ₩44,270 | ₩44,765 | ₩44,029 | ₩44,110 | -0.36% | 5.6만 |
|---|
| 2026.03.25 | ₩44,471 | ₩44,859 | ₩44,217 | ₩44,547 | +0.17% | 6.2만 |
|---|
| 2026.03.24 | ₩43,909 | ₩44,210 | ₩43,373 | ₩43,922 | +0.03% | 4.5만 |
|---|
| 2026.03.23 | ₩44,538 | ₩44,756 | ₩44,069 | ₩44,163 | -0.84% | 9만 |
|---|
| 2026.03.20 | ₩44,484 | ₩44,484 | ₩43,561 | ₩43,761 | -1.63% | 8.8만 |
|---|
| 2026.03.19 | ₩44,364 | ₩44,819 | ₩44,176 | ₩44,591 | +0.51% | 23만 |
|---|
| 2026.03.18 | ₩44,832 | ₩45,020 | ₩44,350 | ₩44,350 | -1.07% | 8.4만 |
|---|
| 2026.03.17 | ₩45,542 | ₩45,810 | ₩45,207 | ₩45,234 | -0.68% | 4.2만 |
|---|
| 2026.03.16 | ₩45,435 | ₩45,529 | ₩44,993 | ₩45,221 | -0.47% | 4.6만 |
|---|
| 2026.03.13 | ₩45,703 | ₩45,970 | ₩44,939 | ₩45,194 | -1.11% | 17.3만 |
|---|
| 2026.03.12 | ₩46,158 | ₩46,158 | ₩45,328 | ₩45,408 | -1.62% | 12만 |
|---|
| 2026.03.11 | ₩46,720 | ₩46,814 | ₩46,305 | ₩46,586 | -0.29% | 11.6만 |
|---|
| 2026.03.10 | ₩46,974 | ₩47,148 | ₩46,573 | ₩46,626 | -0.74% | 9.5만 |
|---|
| 2026.03.09 | ₩46,024 | ₩46,934 | ₩45,575 | ₩46,867 | +1.83% | 12.1만 |
|---|
| 2026.03.06 | ₩46,104 | ₩46,118 | ₩45,595 | ₩46,091 | -0.03% | 15.7만 |
|---|
| 2026.03.05 | ₩47,282 | ₩47,282 | ₩46,251 | ₩46,599 | -1.44% | 14.5만 |
|---|
| 2026.03.04 | ₩47,670 | ₩47,925 | ₩47,188 | ₩47,818 | +0.31% | 54.4만 |
|---|
| 2026.03.03 | ₩47,684 | ₩47,684 | ₩46,760 | ₩47,362 | -0.67% | 20.5만 |
|---|
| 2026.03.02 | ₩47,911 | ₩48,579 | ₩47,911 | ₩48,447 | +1.12% | 10.2만 |
|---|
| 2026.02.27 | ₩48,005 | ₩48,728 | ₩48,005 | ₩48,715 | +1.48% | 5.9만 |
|---|
| 2026.02.26 | ₩48,674 | ₩48,701 | ₩48,018 | ₩48,433 | -0.50% | 6.8만 |
|---|
| 2026.02.25 | ₩48,085 | ₩48,634 | ₩47,871 | ₩48,581 | +1.03% | 11.5만 |
|---|
| 2026.02.24 | ₩47,925 | ₩48,018 | ₩47,757 | ₩47,898 | -0.06% | 5만 |
|---|
| 2026.02.23 | ₩47,871 | ₩48,139 | ₩47,644 | ₩48,032 | +0.34% | 7.4만 |
|---|
| 2026.02.20 | ₩48,353 | ₩48,594 | ₩48,139 | ₩48,433 | +0.17% | 9.2만 |
|---|
| 2026.02.19 | ₩48,367 | ₩48,581 | ₩48,085 | ₩48,581 | +0.44% | 5.6만 |
|---|
| 2026.02.18 | ₩48,353 | ₩48,607 | ₩47,724 | ₩48,541 | +0.39% | 29.8만 |
|---|
| 2026.02.17 | ₩48,005 | ₩48,500 | ₩47,844 | ₩48,326 | +0.67% | 13.2만 |
|---|
| 2026.02.13 | ₩47,818 | ₩48,595 | ₩47,818 | ₩48,018 | +0.42% | 20.8만 |
|---|
| 2026.02.12 | ₩48,447 | ₩48,447 | ₩47,670 | ₩47,670 | -1.60% | 10.5만 |
|---|
| 2026.02.11 | ₩48,393 | ₩48,393 | ₩47,697 | ₩48,286 | -0.22% | 13.3만 |
|---|
| 2026.02.10 | ₩48,808 | ₩48,929 | ₩48,253 | ₩48,313 | -1.01% | 8.9만 |
|---|
| 2026.02.09 | ₩48,701 | ₩48,767 | ₩48,326 | ₩48,674 | -0.05% | 9.3만 |
|---|
| 2026.02.06 | ₩47,670 | ₩48,701 | ₩47,670 | ₩48,661 | +2.08% | 35.4만 |
|---|
| 2026.02.05 | ₩47,777 | ₩48,152 | ₩46,881 | ₩46,921 | -1.79% | 26.2만 |
|---|
| 2026.02.04 | ₩48,099 | ₩48,393 | ₩47,590 | ₩47,992 | -0.22% | 114.1만 |
|---|
| 2026.02.03 | ₩48,393 | ₩48,795 | ₩47,392 | ₩47,804 | -1.22% | 17.6만 |
|---|
| 2026.02.02 | ₩48,018 | ₩48,661 | ₩48,018 | ₩48,407 | +0.81% | 21만 |
|---|
| 2026.01.30 | ₩48,755 | ₩49,116 | ₩48,139 | ₩48,179 | -1.18% | 26.2만 |
|---|
| 2026.01.29 | ₩49,170 | ₩49,250 | ₩48,554 | ₩48,768 | -0.82% | 11.3만 |
|---|
| 2026.01.28 | ₩49,652 | ₩49,759 | ₩49,063 | ₩49,237 | -0.84% | 19.9만 |
|---|
| 2026.01.27 | ₩50,040 | ₩50,254 | ₩49,625 | ₩49,826 | -0.43% | 43만 |
|---|
| 2026.01.26 | ₩51,084 | ₩51,298 | ₩50,830 | ₩51,231 | +0.29% | 8.1만 |
|---|
| 2026.01.23 | ₩51,646 | ₩51,780 | ₩51,024 | ₩51,124 | -1.01% | 14.6만 |
|---|
| 2026.01.22 | ₩50,990 | ₩51,727 | ₩50,964 | ₩51,633 | +1.26% | 13.9만 |
|---|
| 2026.01.21 | ₩50,227 | ₩50,763 | ₩49,960 | ₩50,615 | +0.77% | 11.9만 |
|---|
| 2026.01.20 | ₩49,290 | ₩50,201 | ₩49,226 | ₩49,919 | +1.28% | 13.1만 |
|---|
| 2026.01.16 | ₩50,107 | ₩50,484 | ₩49,899 | ₩50,267 | +0.32% | 13.2만 |
|---|
| 2026.01.15 | ₩50,375 | ₩50,375 | ₩49,701 | ₩50,040 | -0.66% | 19.4만 |
|---|
| 2026.01.14 | ₩49,799 | ₩50,388 | ₩49,598 | ₩50,334 | +1.08% | 11만 |
|---|
| 2026.01.13 | ₩50,468 | ₩50,468 | ₩49,531 | ₩49,812 | -1.30% | 21.3만 |
|---|
| 2026.01.12 | ₩50,642 | ₩50,749 | ₩49,689 | ₩50,267 | -0.74% | 12.4만 |
|---|
| 2026.01.09 | ₩51,258 | ₩51,419 | ₩50,656 | ₩50,749 | -0.99% | 13.1만 |
|---|
| 2026.01.08 | ₩50,776 | ₩51,097 | ₩50,562 | ₩50,820 | +0.09% | 10.2만 |
|---|
| 2026.01.07 | ₩50,134 | ₩51,097 | ₩50,134 | ₩50,897 | +1.52% | 12.6만 |
|---|
| 2026.01.06 | ₩49,183 | ₩50,000 | ₩49,183 | ₩49,973 | +1.61% | 22.1만 |
|---|
| 2026.01.05 | ₩49,063 | ₩49,237 | ₩48,533 | ₩49,143 | +0.16% | 57.9만 |
|---|
| 2026.01.02 | ₩49,116 | ₩49,304 | ₩48,761 | ₩49,156 | +0.08% | 20.2만 |
|---|
| 2025.12.31 | ₩49,317 | ₩49,317 | ₩48,949 | ₩48,996 | -0.65% | 23.9만 |
|---|
| 2025.12.30 | ₩49,531 | ₩49,531 | ₩49,087 | ₩49,290 | -0.49% | 6.2만 |
|---|
| 2025.12.29 | ₩49,531 | ₩49,545 | ₩49,263 | ₩49,424 | -0.22% | 10.7만 |
|---|
| 2025.12.26 | ₩49,598 | ₩49,692 | ₩49,384 | ₩49,692 | +0.19% | 7.8만 |
|---|
| 2025.12.24 | ₩49,504 | ₩49,852 | ₩49,504 | ₩49,839 | +0.68% | 2.5만 |
|---|
| 2025.12.23 | ₩49,558 | ₩49,961 | ₩49,384 | ₩49,424 | -0.27% | 10.7만 |
|---|
| 2025.12.22 | ₩49,371 | ₩49,988 | ₩48,969 | ₩49,906 | +1.08% | 9.8만 |
|---|
| 2025.12.19 | ₩49,009 | ₩49,543 | ₩49,009 | ₩49,317 | +0.63% | 23.3만 |
|---|
| 2025.12.18 | ₩48,835 | ₩49,238 | ₩48,677 | ₩48,862 | +0.05% | 27만 |
|---|
| 2025.12.17 | ₩49,263 | ₩49,531 | ₩48,656 | ₩48,741 | -1.06% | 18.2만 |
|---|
| 2025.12.16 | ₩49,384 | ₩49,431 | ₩48,768 | ₩49,170 | -0.43% | 13.8만 |
|---|
| 2025.12.15 | ₩49,879 | ₩50,026 | ₩49,518 | ₩49,611 | -0.54% | 11.1만 |
|---|
| 2025.12.12 | ₩49,933 | ₩50,026 | ₩49,437 | ₩49,665 | -0.54% | 9.9만 |
|---|
| 2025.12.11 | ₩49,397 | ₩50,055 | ₩49,397 | ₩49,893 | +1.00% | 14.3만 |
|---|
| 2025.12.10 | ₩48,969 | ₩49,495 | ₩48,781 | ₩49,397 | +0.87% | 14.3만 |
|---|
| 2025.12.09 | ₩48,996 | ₩49,302 | ₩48,728 | ₩48,741 | -0.52% | 18.8만 |
|---|
| 2025.12.08 | ₩49,545 | ₩49,545 | ₩48,835 | ₩48,982 | -1.13% | 18.1만 |
|---|
| 2025.12.05 | ₩49,531 | ₩49,665 | ₩49,076 | ₩49,170 | -0.73% | 20.5만 |
|---|
| 2025.12.04 | ₩49,237 | ₩49,534 | ₩48,795 | ₩49,464 | +0.46% | 23.8만 |
|---|
| 2025.12.03 | ₩48,661 | ₩49,290 | ₩48,554 | ₩49,263 | +1.24% | 21.9만 |
|---|
| 2025.12.02 | ₩49,437 | ₩49,437 | ₩48,581 | ₩48,688 | -1.52% | 115.7만 |
|---|
| 2025.12.01 | ₩50,187 | ₩50,361 | ₩49,237 | ₩49,330 | -1.71% | 20.4만 |
|---|
| 2025.11.28 | ₩50,803 | ₩50,803 | ₩50,462 | ₩50,669 | -0.26% | 8.9만 |
|---|
| 2025.11.26 | ₩50,629 | ₩50,897 | ₩50,388 | ₩50,816 | +0.37% | 24.2만 |
|---|
| 2025.11.25 | ₩50,040 | ₩50,495 | ₩49,919 | ₩50,495 | +0.91% | 25.7만 |
|---|
| 2025.11.24 | ₩49,384 | ₩49,960 | ₩49,384 | ₩49,852 | +0.95% | 22.4만 |
|---|
| 2025.11.21 | ₩48,648 | ₩49,739 | ₩48,594 | ₩49,384 | +1.51% | 26만 |
|---|
| 2025.11.20 | ₩49,504 | ₩49,831 | ₩48,661 | ₩48,741 | -1.54% | 16.2만 |
|---|
| 2025.11.19 | ₩49,103 | ₩49,312 | ₩48,661 | ₩48,969 | -0.27% | 26.4만 |
|---|
| 2025.11.18 | ₩48,353 | ₩49,250 | ₩48,166 | ₩49,089 | +1.52% | 24.6만 |
|---|
| 2025.11.17 | ₩48,326 | ₩49,263 | ₩48,326 | ₩48,607 | +0.58% | 32.9만 |
|---|
| 2025.11.14 | ₩47,603 | ₩48,407 | ₩47,028 | ₩48,166 | +1.18% | 37.2만 |
|---|
| 2025.11.13 | ₩46,412 | ₩46,772 | ₩45,984 | ₩46,091 | -0.69% | 22.8만 |
|---|
| 2025.11.12 | ₩46,131 | ₩46,808 | ₩46,118 | ₩46,573 | +0.96% | 23.9만 |
|---|
| 2025.11.11 | ₩45,047 | ₩46,104 | ₩44,980 | ₩46,104 | +2.35% | 11.2만 |
|---|
| 2025.11.10 | ₩44,511 | ₩45,221 | ₩44,458 | ₩45,180 | +1.50% | 26.4만 |
|---|
| 2025.11.07 | ₩44,150 | ₩44,297 | ₩43,614 | ₩44,257 | +0.24% | 14.5만 |
|---|
| 2025.11.06 | ₩43,976 | ₩44,103 | ₩43,735 | ₩43,815 | -0.37% | 57.8만 |
|---|
| 2025.11.05 | ₩43,721 | ₩44,257 | ₩43,573 | ₩44,029 | +0.70% | 16만 |
|---|
| 2025.11.04 | ₩43,869 | ₩44,190 | ₩43,601 | ₩43,735 | -0.31% | 47만 |
|---|
| 2025.11.03 | ₩44,524 | ₩44,524 | ₩43,400 | ₩44,043 | -1.08% | 24.4만 |
|---|
| 2025.10.31 | ₩44,243 | ₩44,725 | ₩44,176 | ₩44,685 | +1.00% | 9.2만 |
|---|
| 2025.10.30 | ₩44,524 | ₩44,973 | ₩44,416 | ₩44,431 | -0.21% | 14.8만 |
|---|
| 2025.10.29 | ₩45,073 | ₩45,234 | ₩44,417 | ₩44,618 | -1.01% | 24.5만 |
|---|
| 2025.10.28 | ₩44,913 | ₩45,163 | ₩44,578 | ₩45,020 | +0.24% | 14.1만 |
|---|
| 2025.10.27 | ₩44,458 | ₩44,524 | ₩44,297 | ₩44,524 | +0.15% | 15.7만 |
|---|
| 2025.10.24 | ₩44,524 | ₩44,591 | ₩44,150 | ₩44,176 | -0.78% | 5.8만 |
|---|
| 2025.10.23 | ₩44,029 | ₩44,348 | ₩44,009 | ₩44,203 | +0.40% | 11.2만 |
|---|
| 2025.10.22 | ₩44,699 | ₩44,699 | ₩43,815 | ₩44,069 | -1.41% | 20.1만 |
|---|
| 2025.10.21 | ₩44,806 | ₩44,913 | ₩44,350 | ₩44,417 | -0.87% | 11.7만 |
|---|
| 2025.10.20 | ₩44,203 | ₩44,672 | ₩43,938 | ₩44,658 | +1.03% | 26.8만 |
|---|
| 2025.10.17 | ₩43,828 | ₩44,043 | ₩43,547 | ₩43,828 | 0.00% | 31.9만 |
|---|
| 2025.10.16 | ₩44,498 | ₩44,630 | ₩43,695 | ₩43,909 | -1.32% | 18.5만 |
|---|
| 2025.10.15 | ₩44,136 | ₩44,471 | ₩43,882 | ₩44,310 | +0.39% | 25만 |
|---|
| 2025.10.14 | ₩43,105 | ₩44,056 | ₩43,105 | ₩43,909 | +1.86% | 25만 |
|---|
| 2025.10.13 | ₩43,494 | ₩43,680 | ₩43,334 | ₩43,494 | 0.00% | 7.6만 |
|---|
| 2025.10.10 | ₩44,230 | ₩44,230 | ₩43,239 | ₩43,280 | -2.15% | 6.9만 |
|---|