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 | ₩51,135 | ₩51,832 | ₩49,305 | ₩51,627 | +0.96% | 100.1만 |
| 2026.09.28–2026.10.02 | ₩51,872 | ₩52,355 | ₩50,988 | ₩51,095 | -1.50% | 44.2만 |
| 2026.09.21–2026.09.25 | ₩52,113 | ₩52,663 | ₩51,041 | ₩52,221 | +0.21% | 30.1만 |
| 2026.09.14–2026.09.18 | ₩52,127 | ₩52,489 | ₩51,529 | ₩52,020 | -0.21% | 21.5만 |
| 2026.09.08–2026.09.11 | ₩52,716 | ₩52,990 | ₩51,577 | ₩51,845 | -1.65% | 50.9만 |
| 2026.08.31–2026.09.04 | ₩52,743 | ₩53,534 | ₩52,180 | ₩53,228 | +0.92% | 24.5만 |
| 2026.08.24–2026.08.28 | ₩54,107 | ₩54,123 | ₩52,757 | ₩52,757 | -2.50% | 21.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,445 |
| ₩52,100 |
| ₩53,882 |
| +3.10% |
| 38.6만 |
| 2026.08.10–2026.08.14 | ₩53,695 | ₩54,425 | ₩52,718 | ₩53,132 | -1.05% | 37.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,435 | ₩53,775 | ₩52,265 | ₩53,762 | +2.53% | 35.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,087 | ₩53,480 | ₩51,631 | ₩52,154 | +0.13% | 43.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,966 | ₩52,341 | ₩50,428 | ₩51,738 | -0.44% | 44.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,239 | ₩53,239 | ₩51,765 | ₩52,113 | -2.11% | 47.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,695 | ₩54,150 | ₩52,515 | ₩53,078 | -1.15% | 67.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,435 | ₩54,020 | ₩51,886 | ₩53,815 | +2.63% | 37.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,527 | ₩52,616 | ₩49,527 | ₩52,502 | +6.01% | 88.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,170 | ₩50,251 | ₩49,325 | ₩49,514 | -1.31% | 164.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,814 | ₩50,856 | ₩48,670 | ₩49,715 | -2.16% | 157.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,572 | ₩51,845 | ₩49,018 | ₩50,613 | +0.08% | 26.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,634 | ₩51,242 | ₩49,541 | ₩51,041 | +2.83% | 47.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,911 | ₩49,675 | ₩48,348 | ₩49,394 | +0.99% | 13.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,187 | ₩50,117 | ₩47,966 | ₩49,018 | +1.72% | 18.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,633 | ₩48,582 | ₩46,204 | ₩48,187 | +3.33% | 52만 |
|---|
| 2026.04.27–2026.05.01 | ₩46,726 | ₩46,954 | ₩45,373 | ₩46,780 | +0.11% | 102.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,294 | ₩48,375 | ₩46,592 | ₩46,941 | -2.80% | 75.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,601 | ₩48,576 | ₩45,601 | ₩48,428 | +6.20% | 25.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,252 | ₩46,793 | ₩44,381 | ₩45,869 | +1.36% | 44만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,644 | ₩45,882 | ₩43,350 | ₩45,319 | +3.84% | 46.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,582 | ₩44,904 | ₩42,921 | ₩42,934 | -3.70% | 32.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,480 | ₩45,855 | ₩43,604 | ₩43,805 | -3.68% | 48.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,070 | ₩47,196 | ₩44,984 | ₩45,239 | -1.80% | 62.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,959 | ₩48,628 | ₩45,641 | ₩46,137 | -3.80% | 115.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,919 | ₩48,777 | ₩47,691 | ₩48,763 | +1.76% | 36.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,053 | ₩48,656 | ₩47,772 | ₩48,482 | +0.89% | 57.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,750 | ₩48,978 | ₩47,718 | ₩48,067 | -1.40% | 62.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,067 | ₩48,844 | ₩46,928 | ₩48,710 | +1.34% | 214.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,135 | ₩51,350 | ₩48,187 | ₩48,227 | -5.69% | 108.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩49,340 | ₩51,832 | ₩49,275 | ₩51,175 | +3.72% | 53.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,693 | ₩50,800 | ₩49,581 | ₩50,318 | -0.74% | 77.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩49,112 | ₩51,470 | ₩48,581 | ₩50,800 | +3.44% | 115.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,581 | ₩49,594 | ₩48,810 | ₩49,206 | -0.76% | 61만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,420 | ₩50,038 | ₩49,018 | ₩49,742 | +0.65% | 30.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩49,929 | ₩50,077 | ₩48,704 | ₩49,366 | -1.13% | 93.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩49,594 | ₩50,105 | ₩48,777 | ₩49,715 | +0.24% | 75.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,237 | ₩50,412 | ₩48,603 | ₩49,219 | -2.03% | 202.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,433 | ₩50,948 | ₩49,433 | ₩50,720 | +2.60% | 81.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩48,375 | ₩49,881 | ₩48,214 | ₩49,433 | +2.19% | 126.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,556 | ₩48,455 | ₩44,502 | ₩48,214 | +8.21% | 121.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,569 | ₩44,569 | ₩43,443 | ₩44,301 | -0.60% | 159.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,502 | ₩45,279 | ₩44,221 | ₩44,730 | +0.51% | 78.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,247 | ₩44,958 | ₩43,859 | ₩44,221 | -0.06% | 75.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,537 | ₩44,675 | ₩43,149 | ₩43,872 | +0.77% | 107.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,274 | ₩44,274 | ₩43,283 | ₩43,323 | -2.15% | 6.9만 |
|---|