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 | ₩50,468 | ₩51,562 | ₩50,468 | ₩51,425 | +1.90% | 6.6만 |
| 2026.10.08 | ₩50,214 | ₩50,214 | ₩49,112 | ₩50,134 | -0.16% | 8.4만 |
| 2026.10.07 | ₩50,174 | ₩51,028 | ₩50,174 | ₩50,428 | +0.51% | 34.7만 |
| 2026.10.06 | ₩51,629 | ₩51,629 | ₩50,287 | ₩50,428 | -2.33% | 44.3만 |
| 2026.10.05 | ₩50,935 | ₩51,469 | ₩50,494 | ₩51,282 | +0.68% | 6만 |
| 2026.10.02 | ₩51,242 | ₩51,242 | ₩50,788 | ₩50,895 | -0.68% | 3.3만 |
| 2026.10.01 | ₩51,402 | ₩51,442 | ₩50,955 | ₩50,955 | -0.87% | 4.5만 |
| 2026.09.30 | ₩51,856 | ₩52,149 | ₩51,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,522 |
| -0.64% |
| 4.5만 |
| 2026.09.29 | ₩52,029 | ₩52,136 | ₩51,422 | ₩51,776 | -0.49% | 8.7만 |
|---|
| 2026.09.28 | ₩51,669 | ₩51,989 | ₩51,577 | ₩51,789 | +0.23% | 23.2만 |
|---|
| 2026.09.25 | ₩51,749 | ₩52,044 | ₩51,202 | ₩52,016 | +0.52% | 6.6만 |
|---|
| 2026.09.24 | ₩50,841 | ₩51,869 | ₩50,841 | ₩51,714 | +1.72% | 6.9만 |
|---|
| 2026.09.23 | ₩52,149 | ₩52,251 | ₩50,935 | ₩50,962 | -2.28% | 10만 |
|---|
| 2026.09.22 | ₩51,989 | ₩52,456 | ₩51,989 | ₩52,191 | +0.39% | 4.8만 |
|---|
| 2026.09.21 | ₩51,909 | ₩52,190 | ₩51,844 | ₩51,976 | +0.13% | 1.7만 |
|---|
| 2026.09.18 | ₩52,256 | ₩52,256 | ₩51,669 | ₩51,816 | -0.84% | 3만 |
|---|
| 2026.09.17 | ₩52,163 | ₩52,256 | ₩51,936 | ₩52,256 | +0.18% | 3.6만 |
|---|
| 2026.09.16 | ₩51,896 | ₩52,024 | ₩51,327 | ₩51,541 | -0.68% | 6.4만 |
|---|
| 2026.09.15 | ₩52,203 | ₩52,203 | ₩51,562 | ₩51,584 | -1.19% | 5.3만 |
|---|
| 2026.09.14 | ₩51,923 | ₩52,283 | ₩51,869 | ₩52,136 | +0.41% | 3.3만 |
|---|
| 2026.09.11 | ₩51,842 | ₩52,129 | ₩51,576 | ₩51,642 | -0.39% | 8.4만 |
|---|
| 2026.09.10 | ₩52,056 | ₩52,149 | ₩51,375 | ₩51,469 | -1.13% | 16.1만 |
|---|
| 2026.09.09 | ₩52,550 | ₩52,617 | ₩51,963 | ₩52,163 | -0.74% | 5.9만 |
|---|
| 2026.09.08 | ₩52,510 | ₩52,782 | ₩52,043 | ₩52,432 | -0.15% | 20.5만 |
|---|
| 2026.09.04 | ₩52,750 | ₩53,177 | ₩52,550 | ₩53,020 | +0.51% | 3.7만 |
|---|
| 2026.09.03 | ₩53,324 | ₩53,324 | ₩52,677 | ₩53,191 | -0.25% | 3.1만 |
|---|
| 2026.09.02 | ₩52,657 | ₩53,244 | ₩52,537 | ₩52,990 | +0.63% | 6만 |
|---|
| 2026.09.01 | ₩52,523 | ₩52,603 | ₩52,296 | ₩52,415 | -0.21% | 4.4만 |
|---|
| 2026.08.31 | ₩52,537 | ₩52,563 | ₩51,976 | ₩52,470 | -0.13% | 7.4만 |
|---|
| 2026.08.28 | ₩53,284 | ₩53,284 | ₩52,550 | ₩52,550 | -1.38% | 2.8만 |
|---|
| 2026.08.27 | ₩53,538 | ₩53,604 | ₩53,204 | ₩53,377 | -0.30% | 2.9만 |
|---|
| 2026.08.26 | ₩53,524 | ₩53,911 | ₩53,478 | ₩53,578 | +0.10% | 5.6만 |
|---|
| 2026.08.25 | ₩53,551 | ₩53,718 | ₩53,217 | ₩53,658 | +0.20% | 2.5만 |
|---|
| 2026.08.24 | ₩53,895 | ₩53,895 | ₩53,151 | ₩53,395 | -0.93% | 7.9만 |
|---|
| 2026.08.21 | ₩53,590 | ₩53,938 | ₩53,351 | ₩53,671 | +0.15% | 13.9만 |
|---|
| 2026.08.20 | ₩53,498 | ₩53,765 | ₩52,964 | ₩53,057 | -0.82% | 5.9만 |
|---|
| 2026.08.19 | ₩53,458 | ₩54,232 | ₩53,458 | ₩53,959 | +0.94% | 3.3만 |
|---|
| 2026.08.18 | ₩52,577 | ₩52,950 | ₩52,577 | ₩52,617 | +0.08% | 9.2만 |
|---|
| 2026.08.17 | ₩52,056 | ₩52,510 | ₩51,896 | ₩52,403 | +0.67% | 6.3만 |
|---|
| 2026.08.14 | ₩52,910 | ₩52,965 | ₩52,511 | ₩52,924 | +0.03% | 5만 |
|---|
| 2026.08.13 | ₩53,765 | ₩53,858 | ₩53,090 | ₩53,148 | -1.15% | 4.2만 |
|---|
| 2026.08.12 | ₩53,644 | ₩53,891 | ₩53,377 | ₩53,454 | -0.36% | 9.1만 |
|---|
| 2026.08.11 | ₩53,965 | ₩54,212 | ₩53,531 | ₩53,698 | -0.49% | 8.6만 |
|---|
| 2026.08.10 | ₩53,484 | ₩53,991 | ₩53,484 | ₩53,937 | +0.85% | 10.9만 |
|---|
| 2026.08.07 | ₩52,884 | ₩53,564 | ₩52,443 | ₩53,551 | +1.26% | 6.5만 |
|---|
| 2026.08.06 | ₩52,430 | ₩52,844 | ₩52,430 | ₩52,747 | +0.61% | 5.7만 |
|---|
| 2026.08.05 | ₩53,097 | ₩53,324 | ₩52,697 | ₩52,964 | -0.25% | 9.4만 |
|---|
| 2026.08.04 | ₩52,683 | ₩52,750 | ₩52,236 | ₩52,750 | +0.13% | 5.8만 |
|---|
| 2026.08.03 | ₩52,230 | ₩52,590 | ₩52,060 | ₩52,376 | +0.28% | 7.7만 |
|---|
| 2026.07.31 | ₩52,290 | ₩52,290 | ₩51,429 | ₩51,949 | -0.65% | 8.8만 |
|---|
| 2026.07.30 | ₩52,590 | ₩52,830 | ₩52,084 | ₩52,777 | +0.36% | 4.6만 |
|---|
| 2026.07.29 | ₩52,857 | ₩53,271 | ₩52,583 | ₩52,777 | -0.15% | 19만 |
|---|
| 2026.07.28 | ₩52,203 | ₩52,897 | ₩52,203 | ₩52,830 | +1.20% | 5.4만 |
|---|
| 2026.07.27 | ₩51,883 | ₩52,123 | ₩51,656 | ₩51,829 | -0.10% | 5.4만 |
|---|
| 2026.07.24 | ₩51,816 | ₩52,136 | ₩51,415 | ₩51,535 | -0.54% | 5.3만 |
|---|
| 2026.07.23 | ₩51,055 | ₩51,709 | ₩51,055 | ₩51,629 | +1.12% | 8.3만 |
|---|
| 2026.07.22 | ₩51,776 | ₩51,776 | ₩51,068 | ₩51,068 | -1.37% | 4.7만 |
|---|
| 2026.07.21 | ₩50,441 | ₩51,789 | ₩50,230 | ₩51,736 | +2.57% | 8.4만 |
|---|
| 2026.07.20 | ₩51,762 | ₩51,923 | ₩50,948 | ₩50,975 | -1.52% | 17.8만 |
|---|
| 2026.07.17 | ₩51,562 | ₩52,443 | ₩51,562 | ₩51,909 | +0.67% | 12.2만 |
|---|
| 2026.07.16 | ₩52,777 | ₩52,777 | ₩51,642 | ₩51,976 | -1.52% | 4.5만 |
|---|
| 2026.07.15 | ₩51,896 | ₩52,563 | ₩51,896 | ₩52,203 | +0.59% | 8.7만 |
|---|
| 2026.07.14 | ₩52,149 | ₩52,149 | ₩51,576 | ₩52,016 | -0.26% | 10.6만 |
|---|
| 2026.07.13 | ₩53,030 | ₩53,030 | ₩52,149 | ₩52,163 | -1.64% | 11.1만 |
|---|
| 2026.07.10 | ₩53,524 | ₩53,524 | ₩52,390 | ₩52,870 | -1.22% | 39.4만 |
|---|
| 2026.07.09 | ₩52,723 | ₩53,471 | ₩52,723 | ₩53,417 | +1.32% | 5.3만 |
|---|
| 2026.07.08 | ₩53,044 | ₩53,044 | ₩52,310 | ₩52,844 | -0.38% | 5.4만 |
|---|
| 2026.07.07 | ₩53,938 | ₩53,938 | ₩53,030 | ₩53,257 | -1.26% | 5.9만 |
|---|
| 2026.07.06 | ₩53,484 | ₩53,484 | ₩52,850 | ₩53,337 | -0.27% | 11.1만 |
|---|
| 2026.07.02 | ₩53,217 | ₩53,809 | ₩53,164 | ₩53,604 | +0.73% | 9.3만 |
|---|
| 2026.07.01 | ₩52,270 | ₩52,937 | ₩52,270 | ₩52,790 | +1.00% | 8.8만 |
|---|
| 2026.06.30 | ₩52,203 | ₩52,428 | ₩51,816 | ₩52,256 | +0.10% | 13.2만 |
|---|
| 2026.06.29 | ₩52,230 | ₩52,363 | ₩51,682 | ₩52,350 | +0.23% | 6만 |
|---|
| 2026.06.26 | ₩51,442 | ₩52,410 | ₩51,442 | ₩52,296 | +1.66% | 8.4만 |
|---|
| 2026.06.25 | ₩51,042 | ₩52,016 | ₩51,042 | ₩51,255 | +0.42% | 16.3만 |
|---|
| 2026.06.24 | ₩50,414 | ₩51,082 | ₩50,414 | ₩50,841 | +0.85% | 13.5만 |
|---|
| 2026.06.23 | ₩49,894 | ₩50,454 | ₩49,850 | ₩50,254 | +0.72% | 14만 |
|---|
| 2026.06.22 | ₩49,333 | ₩50,361 | ₩49,333 | ₩49,960 | +1.27% | 36.4만 |
|---|
| 2026.06.18 | ₩49,593 | ₩49,627 | ₩49,132 | ₩49,320 | -0.55% | 83.1만 |
|---|
| 2026.06.17 | ₩49,253 | ₩50,054 | ₩49,133 | ₩49,333 | +0.16% | 39.1만 |
|---|
| 2026.06.16 | ₩49,814 | ₩49,814 | ₩49,204 | ₩49,253 | -1.13% | 17.8만 |
|---|
| 2026.06.15 | ₩49,974 | ₩50,007 | ₩49,520 | ₩49,640 | -0.67% | 24.4만 |
|---|
| 2026.06.12 | ₩49,987 | ₩49,987 | ₩49,440 | ₩49,520 | -0.93% | 45.5만 |
|---|
| 2026.06.11 | ₩48,692 | ₩49,894 | ₩48,479 | ₩49,600 | +1.86% | 94.6만 |
|---|
| 2026.06.10 | ₩49,947 | ₩50,485 | ₩49,226 | ₩49,306 | -1.28% | 6.5만 |
|---|
| 2026.06.09 | ₩50,201 | ₩50,494 | ₩49,386 | ₩50,121 | -0.16% | 5.4만 |
|---|
| 2026.06.08 | ₩50,614 | ₩50,657 | ₩49,827 | ₩49,854 | -1.50% | 5.1만 |
|---|
| 2026.06.05 | ₩51,642 | ₩51,642 | ₩50,241 | ₩50,414 | -2.38% | 2.6만 |
|---|
| 2026.06.04 | ₩50,721 | ₩51,442 | ₩50,675 | ₩51,402 | +1.34% | 11만 |
|---|
| 2026.06.03 | ₩48,826 | ₩50,054 | ₩48,826 | ₩49,947 | +2.30% | 3.4만 |
|---|
| 2026.06.02 | ₩49,613 | ₩49,613 | ₩49,053 | ₩49,333 | -0.56% | 6만 |
|---|
| 2026.06.01 | ₩50,374 | ₩50,401 | ₩49,440 | ₩49,924 | -0.89% | 3.2만 |
|---|
| 2026.05.29 | ₩50,668 | ₩50,962 | ₩50,441 | ₩50,841 | +0.34% | 7.6만 |
|---|
| 2026.05.28 | ₩50,067 | ₩51,042 | ₩50,067 | ₩50,708 | +1.28% | 18.2만 |
|---|
| 2026.05.27 | ₩49,987 | ₩50,334 | ₩49,920 | ₩50,121 | +0.27% | 5.9만 |
|---|
| 2026.05.26 | ₩49,440 | ₩49,987 | ₩49,346 | ₩49,787 | +0.70% | 15.7만 |
|---|
| 2026.05.22 | ₩49,386 | ₩49,480 | ₩49,093 | ₩49,201 | -0.38% | 1.8만 |
|---|
| 2026.05.21 | ₩48,292 | ₩49,120 | ₩48,159 | ₩48,946 | +1.35% | 3.6만 |
|---|
| 2026.05.20 | ₩48,639 | ₩49,013 | ₩48,539 | ₩48,799 | +0.33% | 3.2만 |
|---|
| 2026.05.19 | ₩48,439 | ₩49,039 | ₩48,332 | ₩48,532 | +0.19% | 2.6만 |
|---|
| 2026.05.18 | ₩48,719 | ₩49,186 | ₩48,532 | ₩48,692 | -0.05% | 2.5만 |
|---|
| 2026.05.15 | ₩49,079 | ₩49,253 | ₩48,666 | ₩48,826 | -0.52% | 1.6만 |
|---|
| 2026.05.14 | ₩49,173 | ₩49,920 | ₩48,933 | ₩49,493 | +0.65% | 5.5만 |
|---|
| 2026.05.13 | ₩48,212 | ₩48,866 | ₩48,092 | ₩48,805 | +1.23% | 2.9만 |
|---|
| 2026.05.12 | ₩47,918 | ₩48,546 | ₩47,852 | ₩48,252 | +0.70% | 5만 |
|---|
| 2026.05.11 | ₩47,998 | ₩48,530 | ₩47,778 | ₩47,811 | -0.39% | 3.2만 |
|---|
| 2026.05.08 | ₩47,771 | ₩48,025 | ₩47,171 | ₩47,998 | +0.47% | 2.6만 |
|---|
| 2026.05.07 | ₩48,118 | ₩48,392 | ₩47,518 | ₩47,598 | -1.08% | 27.8만 |
|---|
| 2026.05.06 | ₩46,730 | ₩47,344 | ₩46,730 | ₩47,251 | +1.11% | 8만 |
|---|
| 2026.05.05 | ₩46,717 | ₩46,717 | ₩46,023 | ₩46,477 | -0.51% | 3.7만 |
|---|
| 2026.05.04 | ₩46,450 | ₩46,850 | ₩46,290 | ₩46,557 | +0.23% | 10만 |
|---|
| 2026.05.01 | ₩46,664 | ₩46,737 | ₩46,263 | ₩46,597 | -0.14% | 9.5만 |
|---|
| 2026.04.30 | ₩46,116 | ₩46,665 | ₩45,723 | ₩46,565 | +0.97% | 8.4만 |
|---|
| 2026.04.29 | ₩45,596 | ₩45,716 | ₩45,195 | ₩45,542 | -0.12% | 6.7만 |
|---|
| 2026.04.28 | ₩46,330 | ₩46,330 | ₩45,791 | ₩46,023 | -0.66% | 49.1만 |
|---|
| 2026.04.27 | ₩46,543 | ₩46,770 | ₩46,076 | ₩46,170 | -0.80% | 28.6만 |
|---|
| 2026.04.24 | ₩46,784 | ₩46,917 | ₩46,450 | ₩46,757 | -0.06% | 61.1만 |
|---|
| 2026.04.23 | ₩47,491 | ₩47,491 | ₩46,410 | ₩46,984 | -1.07% | 4.6만 |
|---|
| 2026.04.22 | ₩47,598 | ₩47,838 | ₩47,356 | ₩47,478 | -0.25% | 3만 |
|---|
| 2026.04.21 | ₩48,159 | ₩48,159 | ₩47,157 | ₩47,157 | -2.08% | 3.8만 |
|---|
| 2026.04.20 | ₩48,105 | ₩48,185 | ₩47,905 | ₩47,998 | -0.22% | 2.9만 |
|---|
| 2026.04.17 | ₩47,825 | ₩48,385 | ₩47,825 | ₩48,239 | +0.87% | 4.2만 |
|---|
| 2026.04.16 | ₩47,545 | ₩47,551 | ₩47,064 | ₩47,278 | -0.56% | 2.1만 |
|---|
| 2026.04.15 | ₩47,665 | ₩47,798 | ₩47,331 | ₩47,625 | -0.08% | 2.7만 |
|---|
| 2026.04.14 | ₩46,530 | ₩47,611 | ₩46,530 | ₩47,531 | +2.15% | 10.2만 |
|---|
| 2026.04.13 | ₩45,422 | ₩46,382 | ₩45,422 | ₩46,290 | +1.91% | 6.7만 |
|---|
| 2026.04.10 | ₩46,103 | ₩46,103 | ₩45,476 | ₩45,689 | -0.90% | 6.7만 |
|---|
| 2026.04.09 | ₩45,863 | ₩46,130 | ₩45,556 | ₩45,903 | +0.09% | 11.4만 |
|---|
| 2026.04.08 | ₩46,303 | ₩46,610 | ₩45,809 | ₩45,849 | -0.98% | 12.7만 |
|---|
| 2026.04.07 | ₩44,661 | ₩45,058 | ₩44,208 | ₩44,835 | +0.39% | 7.6만 |
|---|
| 2026.04.06 | ₩45,075 | ₩45,229 | ₩44,688 | ₩44,915 | -0.36% | 5.6만 |
|---|
| 2026.04.02 | ₩44,741 | ₩45,569 | ₩44,648 | ₩45,142 | +0.89% | 7만 |
|---|
| 2026.04.01 | ₩45,275 | ₩45,703 | ₩45,142 | ₩45,195 | -0.18% | 10.6만 |
|---|
| 2026.03.31 | ₩44,114 | ₩44,928 | ₩43,901 | ₩44,928 | +1.85% | 9.7만 |
|---|
| 2026.03.30 | ₩43,473 | ₩43,700 | ₩43,180 | ₩43,353 | -0.28% | 19.4만 |
|---|
| 2026.03.27 | ₩44,114 | ₩44,114 | ₩42,753 | ₩42,766 | -3.06% | 7.3만 |
|---|
| 2026.03.26 | ₩44,141 | ₩44,635 | ₩43,901 | ₩43,981 | -0.36% | 5.6만 |
|---|
| 2026.03.25 | ₩44,341 | ₩44,728 | ₩44,087 | ₩44,417 | +0.17% | 6.2만 |
|---|
| 2026.03.24 | ₩43,780 | ₩44,081 | ₩43,247 | ₩43,794 | +0.03% | 4.5만 |
|---|
| 2026.03.23 | ₩44,408 | ₩44,625 | ₩43,941 | ₩44,034 | -0.84% | 9만 |
|---|
| 2026.03.20 | ₩44,354 | ₩44,354 | ₩43,433 | ₩43,634 | -1.63% | 8.8만 |
|---|
| 2026.03.19 | ₩44,234 | ₩44,688 | ₩44,047 | ₩44,461 | +0.51% | 23만 |
|---|
| 2026.03.18 | ₩44,701 | ₩44,888 | ₩44,221 | ₩44,221 | -1.07% | 8.4만 |
|---|
| 2026.03.17 | ₩45,409 | ₩45,676 | ₩45,075 | ₩45,102 | -0.68% | 4.2만 |
|---|
| 2026.03.16 | ₩45,302 | ₩45,396 | ₩44,862 | ₩45,089 | -0.47% | 4.6만 |
|---|
| 2026.03.13 | ₩45,569 | ₩45,836 | ₩44,808 | ₩45,062 | -1.11% | 17.3만 |
|---|
| 2026.03.12 | ₩46,023 | ₩46,023 | ₩45,195 | ₩45,275 | -1.62% | 12만 |
|---|
| 2026.03.11 | ₩46,583 | ₩46,677 | ₩46,170 | ₩46,450 | -0.29% | 11.6만 |
|---|
| 2026.03.10 | ₩46,837 | ₩47,011 | ₩46,437 | ₩46,490 | -0.74% | 9.5만 |
|---|
| 2026.03.09 | ₩45,889 | ₩46,797 | ₩45,442 | ₩46,730 | +1.83% | 12.1만 |
|---|
| 2026.03.06 | ₩45,969 | ₩45,983 | ₩45,462 | ₩45,956 | -0.03% | 15.7만 |
|---|
| 2026.03.05 | ₩47,144 | ₩47,144 | ₩46,116 | ₩46,463 | -1.44% | 14.5만 |
|---|
| 2026.03.04 | ₩47,531 | ₩47,785 | ₩47,051 | ₩47,678 | +0.31% | 54.4만 |
|---|
| 2026.03.03 | ₩47,545 | ₩47,545 | ₩46,624 | ₩47,224 | -0.67% | 20.5만 |
|---|
| 2026.03.02 | ₩47,771 | ₩48,437 | ₩47,771 | ₩48,305 | +1.12% | 10.2만 |
|---|
| 2026.02.27 | ₩47,865 | ₩48,586 | ₩47,865 | ₩48,572 | +1.48% | 5.9만 |
|---|
| 2026.02.26 | ₩48,532 | ₩48,559 | ₩47,878 | ₩48,292 | -0.50% | 6.8만 |
|---|
| 2026.02.25 | ₩47,945 | ₩48,492 | ₩47,731 | ₩48,439 | +1.03% | 11.5만 |
|---|
| 2026.02.24 | ₩47,785 | ₩47,878 | ₩47,618 | ₩47,758 | -0.06% | 5만 |
|---|
| 2026.02.23 | ₩47,731 | ₩47,998 | ₩47,504 | ₩47,892 | +0.34% | 7.4만 |
|---|
| 2026.02.20 | ₩48,212 | ₩48,452 | ₩47,998 | ₩48,292 | +0.17% | 9.2만 |
|---|
| 2026.02.19 | ₩48,225 | ₩48,439 | ₩47,945 | ₩48,439 | +0.44% | 5.6만 |
|---|
| 2026.02.18 | ₩48,212 | ₩48,466 | ₩47,585 | ₩48,399 | +0.39% | 29.8만 |
|---|
| 2026.02.17 | ₩47,865 | ₩48,359 | ₩47,705 | ₩48,185 | +0.67% | 13.2만 |
|---|
| 2026.02.13 | ₩47,678 | ₩48,453 | ₩47,678 | ₩47,878 | +0.42% | 20.8만 |
|---|
| 2026.02.12 | ₩48,305 | ₩48,305 | ₩47,531 | ₩47,531 | -1.60% | 10.5만 |
|---|
| 2026.02.11 | ₩48,252 | ₩48,252 | ₩47,558 | ₩48,145 | -0.22% | 13.3만 |
|---|
| 2026.02.10 | ₩48,666 | ₩48,786 | ₩48,112 | ₩48,172 | -1.01% | 8.9만 |
|---|
| 2026.02.09 | ₩48,559 | ₩48,624 | ₩48,185 | ₩48,532 | -0.05% | 9.3만 |
|---|
| 2026.02.06 | ₩47,531 | ₩48,559 | ₩47,531 | ₩48,519 | +2.08% | 35.4만 |
|---|
| 2026.02.05 | ₩47,638 | ₩48,012 | ₩46,744 | ₩46,784 | -1.79% | 26.2만 |
|---|
| 2026.02.04 | ₩47,958 | ₩48,252 | ₩47,451 | ₩47,852 | -0.22% | 114.1만 |
|---|
| 2026.02.03 | ₩48,252 | ₩48,652 | ₩47,254 | ₩47,665 | -1.22% | 17.6만 |
|---|
| 2026.02.02 | ₩47,878 | ₩48,519 | ₩47,878 | ₩48,265 | +0.81% | 21만 |
|---|
| 2026.01.30 | ₩48,612 | ₩48,973 | ₩47,998 | ₩48,038 | -1.18% | 26.2만 |
|---|
| 2026.01.29 | ₩49,026 | ₩49,106 | ₩48,412 | ₩48,626 | -0.82% | 11.3만 |
|---|
| 2026.01.28 | ₩49,507 | ₩49,613 | ₩48,919 | ₩49,093 | -0.84% | 19.9만 |
|---|
| 2026.01.27 | ₩49,894 | ₩50,107 | ₩49,480 | ₩49,680 | -0.43% | 43만 |
|---|
| 2026.01.26 | ₩50,935 | ₩51,148 | ₩50,681 | ₩51,082 | +0.29% | 8.1만 |
|---|
| 2026.01.23 | ₩51,495 | ₩51,629 | ₩50,875 | ₩50,975 | -1.01% | 14.6만 |
|---|
| 2026.01.22 | ₩50,841 | ₩51,576 | ₩50,815 | ₩51,482 | +1.26% | 13.9만 |
|---|
| 2026.01.21 | ₩50,081 | ₩50,614 | ₩49,814 | ₩50,468 | +0.77% | 11.9만 |
|---|
| 2026.01.20 | ₩49,146 | ₩50,054 | ₩49,082 | ₩49,774 | +1.28% | 13.1만 |
|---|
| 2026.01.16 | ₩49,960 | ₩50,337 | ₩49,754 | ₩50,121 | +0.32% | 13.2만 |
|---|
| 2026.01.15 | ₩50,227 | ₩50,227 | ₩49,556 | ₩49,894 | -0.66% | 19.4만 |
|---|
| 2026.01.14 | ₩49,653 | ₩50,241 | ₩49,453 | ₩50,187 | +1.08% | 11만 |
|---|
| 2026.01.13 | ₩50,321 | ₩50,321 | ₩49,386 | ₩49,667 | -1.30% | 21.3만 |
|---|
| 2026.01.12 | ₩50,494 | ₩50,601 | ₩49,544 | ₩50,121 | -0.74% | 12.4만 |
|---|
| 2026.01.09 | ₩51,108 | ₩51,269 | ₩50,508 | ₩50,601 | -0.99% | 13.1만 |
|---|
| 2026.01.08 | ₩50,628 | ₩50,948 | ₩50,414 | ₩50,672 | +0.09% | 10.2만 |
|---|
| 2026.01.07 | ₩49,987 | ₩50,948 | ₩49,987 | ₩50,748 | +1.52% | 12.6만 |
|---|
| 2026.01.06 | ₩49,039 | ₩49,854 | ₩49,039 | ₩49,827 | +1.61% | 22.1만 |
|---|
| 2026.01.05 | ₩48,919 | ₩49,093 | ₩48,391 | ₩48,999 | +0.16% | 57.9만 |
|---|
| 2026.01.02 | ₩48,973 | ₩49,160 | ₩48,619 | ₩49,013 | +0.08% | 20.2만 |
|---|
| 2025.12.31 | ₩49,173 | ₩49,173 | ₩48,806 | ₩48,853 | -0.65% | 23.9만 |
|---|
| 2025.12.30 | ₩49,386 | ₩49,386 | ₩48,943 | ₩49,146 | -0.49% | 6.2만 |
|---|
| 2025.12.29 | ₩49,386 | ₩49,400 | ₩49,120 | ₩49,280 | -0.22% | 10.7만 |
|---|
| 2025.12.26 | ₩49,453 | ₩49,547 | ₩49,240 | ₩49,547 | +0.19% | 7.8만 |
|---|
| 2025.12.24 | ₩49,360 | ₩49,707 | ₩49,360 | ₩49,693 | +0.68% | 2.5만 |
|---|
| 2025.12.23 | ₩49,413 | ₩49,815 | ₩49,240 | ₩49,280 | -0.27% | 10.7만 |
|---|
| 2025.12.22 | ₩49,226 | ₩49,842 | ₩48,826 | ₩49,760 | +1.08% | 9.8만 |
|---|
| 2025.12.19 | ₩48,866 | ₩49,399 | ₩48,866 | ₩49,173 | +0.63% | 23.3만 |
|---|
| 2025.12.18 | ₩48,692 | ₩49,094 | ₩48,535 | ₩48,719 | +0.05% | 27만 |
|---|
| 2025.12.17 | ₩49,120 | ₩49,386 | ₩48,514 | ₩48,599 | -1.06% | 18.2만 |
|---|
| 2025.12.16 | ₩49,240 | ₩49,286 | ₩48,626 | ₩49,026 | -0.43% | 13.8만 |
|---|
| 2025.12.15 | ₩49,734 | ₩49,880 | ₩49,373 | ₩49,467 | -0.54% | 11.1만 |
|---|
| 2025.12.12 | ₩49,787 | ₩49,880 | ₩49,293 | ₩49,520 | -0.54% | 9.9만 |
|---|
| 2025.12.11 | ₩49,253 | ₩49,908 | ₩49,253 | ₩49,747 | +1.00% | 14.3만 |
|---|
| 2025.12.10 | ₩48,826 | ₩49,350 | ₩48,639 | ₩49,253 | +0.87% | 14.3만 |
|---|
| 2025.12.09 | ₩48,853 | ₩49,158 | ₩48,586 | ₩48,599 | -0.52% | 18.8만 |
|---|
| 2025.12.08 | ₩49,400 | ₩49,400 | ₩48,692 | ₩48,839 | -1.13% | 18.1만 |
|---|
| 2025.12.05 | ₩49,386 | ₩49,520 | ₩48,933 | ₩49,026 | -0.73% | 20.5만 |
|---|
| 2025.12.04 | ₩49,093 | ₩49,389 | ₩48,652 | ₩49,320 | +0.46% | 23.8만 |
|---|
| 2025.12.03 | ₩48,519 | ₩49,146 | ₩48,412 | ₩49,120 | +1.24% | 21.9만 |
|---|
| 2025.12.02 | ₩49,293 | ₩49,293 | ₩48,439 | ₩48,546 | -1.52% | 115.7만 |
|---|
| 2025.12.01 | ₩50,041 | ₩50,214 | ₩49,093 | ₩49,186 | -1.71% | 20.4만 |
|---|
| 2025.11.28 | ₩50,655 | ₩50,655 | ₩50,314 | ₩50,521 | -0.26% | 8.9만 |
|---|
| 2025.11.26 | ₩50,481 | ₩50,748 | ₩50,241 | ₩50,668 | +0.37% | 24.2만 |
|---|
| 2025.11.25 | ₩49,894 | ₩50,348 | ₩49,774 | ₩50,348 | +0.91% | 25.7만 |
|---|
| 2025.11.24 | ₩49,240 | ₩49,814 | ₩49,240 | ₩49,707 | +0.95% | 22.4만 |
|---|
| 2025.11.21 | ₩48,506 | ₩49,593 | ₩48,452 | ₩49,240 | +1.51% | 26만 |
|---|
| 2025.11.20 | ₩49,360 | ₩49,685 | ₩48,519 | ₩48,599 | -1.54% | 16.2만 |
|---|
| 2025.11.19 | ₩48,959 | ₩49,168 | ₩48,519 | ₩48,826 | -0.27% | 26.4만 |
|---|
| 2025.11.18 | ₩48,212 | ₩49,106 | ₩48,025 | ₩48,946 | +1.52% | 24.6만 |
|---|
| 2025.11.17 | ₩48,185 | ₩49,120 | ₩48,185 | ₩48,466 | +0.58% | 32.9만 |
|---|
| 2025.11.14 | ₩47,464 | ₩48,265 | ₩46,890 | ₩48,025 | +1.18% | 37.2만 |
|---|
| 2025.11.13 | ₩46,276 | ₩46,636 | ₩45,849 | ₩45,956 | -0.69% | 22.8만 |
|---|
| 2025.11.12 | ₩45,996 | ₩46,672 | ₩45,983 | ₩46,437 | +0.96% | 23.9만 |
|---|
| 2025.11.11 | ₩44,915 | ₩45,969 | ₩44,848 | ₩45,969 | +2.35% | 11.2만 |
|---|
| 2025.11.10 | ₩44,381 | ₩45,089 | ₩44,328 | ₩45,048 | +1.50% | 26.4만 |
|---|
| 2025.11.07 | ₩44,021 | ₩44,168 | ₩43,487 | ₩44,127 | +0.24% | 14.5만 |
|---|
| 2025.11.06 | ₩43,847 | ₩43,974 | ₩43,607 | ₩43,687 | -0.37% | 57.8만 |
|---|
| 2025.11.05 | ₩43,594 | ₩44,127 | ₩43,445 | ₩43,901 | +0.70% | 16만 |
|---|
| 2025.11.04 | ₩43,740 | ₩44,061 | ₩43,473 | ₩43,607 | -0.31% | 47만 |
|---|
| 2025.11.03 | ₩44,394 | ₩44,394 | ₩43,273 | ₩43,914 | -1.08% | 24.4만 |
|---|
| 2025.10.31 | ₩44,114 | ₩44,595 | ₩44,047 | ₩44,555 | +1.00% | 9.2만 |
|---|
| 2025.10.30 | ₩44,394 | ₩44,842 | ₩44,286 | ₩44,301 | -0.21% | 14.8만 |
|---|
| 2025.10.29 | ₩44,942 | ₩45,102 | ₩44,288 | ₩44,488 | -1.01% | 24.5만 |
|---|
| 2025.10.28 | ₩44,782 | ₩45,031 | ₩44,448 | ₩44,888 | +0.24% | 14.1만 |
|---|
| 2025.10.27 | ₩44,328 | ₩44,394 | ₩44,168 | ₩44,394 | +0.15% | 15.7만 |
|---|
| 2025.10.24 | ₩44,394 | ₩44,461 | ₩44,021 | ₩44,047 | -0.78% | 5.8만 |
|---|
| 2025.10.23 | ₩43,901 | ₩44,218 | ₩43,881 | ₩44,074 | +0.40% | 11.2만 |
|---|
| 2025.10.22 | ₩44,568 | ₩44,568 | ₩43,687 | ₩43,941 | -1.41% | 20.1만 |
|---|
| 2025.10.21 | ₩44,675 | ₩44,782 | ₩44,221 | ₩44,288 | -0.87% | 11.7만 |
|---|
| 2025.10.20 | ₩44,074 | ₩44,541 | ₩43,810 | ₩44,528 | +1.03% | 26.8만 |
|---|
| 2025.10.17 | ₩43,700 | ₩43,914 | ₩43,420 | ₩43,700 | 0.00% | 31.9만 |
|---|
| 2025.10.16 | ₩44,368 | ₩44,500 | ₩43,567 | ₩43,780 | -1.32% | 18.5만 |
|---|
| 2025.10.15 | ₩44,007 | ₩44,341 | ₩43,754 | ₩44,181 | +0.39% | 25만 |
|---|
| 2025.10.14 | ₩42,980 | ₩43,927 | ₩42,980 | ₩43,780 | +1.86% | 25만 |
|---|
| 2025.10.13 | ₩43,367 | ₩43,552 | ₩43,208 | ₩43,367 | 0.00% | 7.6만 |
|---|
| 2025.10.10 | ₩44,101 | ₩44,101 | ₩43,113 | ₩43,153 | -2.15% | 6.9만 |
|---|