시장 데이터를 불러오는 중
전체 종목
Simplify Bond Bull ETF 과거 주가
Simplify Bond Bull ETF · RFIX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Bond Bull ETF · RFIX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,293 | ₩48,293 | ₩46,959 | ₩47,555 | -1.53% | 136.1만 |
| 2026.10.08 | ₩48,347 | ₩49,594 | ₩48,099 | ₩48,709 | +0.75% | 124.3만 |
| 2026.10.07 | ₩47,944 | ₩48,903 | ₩47,026 | ₩48,642 | +1.45% | 67.6만 |
| 2026.10.06 | ₩48,280 | ₩49,500 | ₩47,884 | ₩49,098 | +1.69% | 29.5만 |
| 2026.10.05 | ₩48,213 | ₩49,473 | ₩47,602 | ₩49,473 | +2.61% | 144.5만 |
| 2026.10.02 | ₩48,347 | ₩49,190 | ₩47,622 | ₩48,592 | +0.51% | 28.4만 |
| 2026.10.01 | ₩46,415 | ₩49,406 | ₩46,415 | ₩49,044 | +5.66% | 11.4만 |
| 2026.09.30 | ₩47,475 | ₩47,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,260 |
| -0.45% |
| 23.6만 |
| 2026.09.29 | ₩47,743 | ₩47,777 | ₩47,408 | ₩47,448 | -0.62% | 3.4만 |
|---|
| 2026.09.28 | ₩47,877 | ₩48,166 | ₩47,180 | ₩47,636 | -0.50% | 14.6만 |
|---|
| 2026.09.25 | ₩48,722 | ₩49,171 | ₩47,596 | ₩48,601 | -0.25% | 68.6만 |
|---|
| 2026.09.24 | ₩50,197 | ₩50,197 | ₩48,293 | ₩49,124 | -2.14% | 36.6만 |
|---|
| 2026.09.23 | ₩48,816 | ₩49,386 | ₩48,038 | ₩48,548 | -0.55% | 69.7만 |
|---|
| 2026.09.22 | ₩49,969 | ₩50,144 | ₩48,816 | ₩49,728 | -0.48% | 28.5만 |
|---|
| 2026.09.21 | ₩48,789 | ₩50,003 | ₩48,387 | ₩48,387 | -0.82% | 27.7만 |
|---|
| 2026.09.18 | ₩48,320 | ₩49,065 | ₩47,985 | ₩48,400 | +0.17% | 22.6만 |
|---|
| 2026.09.17 | ₩49,540 | ₩49,634 | ₩48,588 | ₩48,588 | -1.92% | 40.9만 |
|---|
| 2026.09.16 | ₩49,326 | ₩49,983 | ₩48,541 | ₩49,473 | +0.30% | 43.1만 |
|---|
| 2026.09.15 | ₩47,998 | ₩50,117 | ₩47,998 | ₩48,575 | +1.20% | 71.1만 |
|---|
| 2026.09.14 | ₩48,682 | ₩50,279 | ₩48,293 | ₩49,741 | +2.18% | 60.6만 |
|---|
| 2026.09.11 | ₩48,548 | ₩48,937 | ₩46,965 | ₩48,816 | +0.55% | 64만 |
|---|
| 2026.09.10 | ₩47,153 | ₩48,897 | ₩47,153 | ₩47,502 | +0.74% | 118.6만 |
|---|
| 2026.09.09 | ₩48,213 | ₩48,347 | ₩46,697 | ₩48,145 | -0.14% | 15.3만 |
|---|
| 2026.09.08 | ₩48,213 | ₩48,213 | ₩47,213 | ₩47,810 | -0.83% | 25.3만 |
|---|
| 2026.09.04 | ₩46,952 | ₩48,856 | ₩46,845 | ₩47,676 | +1.54% | 69.7만 |
|---|
| 2026.09.03 | ₩47,059 | ₩47,059 | ₩46,342 | ₩46,509 | -1.17% | 6만 |
|---|
| 2026.09.02 | ₩46,912 | ₩47,388 | ₩46,422 | ₩46,818 | -0.20% | 32.4만 |
|---|
| 2026.09.01 | ₩46,643 | ₩47,656 | ₩46,268 | ₩46,375 | -0.58% | 50.1만 |
|---|
| 2026.08.31 | ₩47,596 | ₩47,596 | ₩46,161 | ₩46,630 | -2.03% | 14.3만 |
|---|
| 2026.08.28 | ₩47,824 | ₩48,347 | ₩46,617 | ₩47,341 | -1.01% | 20만 |
|---|
| 2026.08.27 | ₩48,280 | ₩48,280 | ₩47,421 | ₩47,488 | -1.64% | 12.1만 |
|---|
| 2026.08.26 | ₩48,119 | ₩48,119 | ₩47,515 | ₩48,025 | -0.20% | 12만 |
|---|
| 2026.08.25 | ₩47,904 | ₩48,655 | ₩47,817 | ₩48,501 | +1.25% | 25.3만 |
|---|
| 2026.08.24 | ₩47,609 | ₩48,581 | ₩47,582 | ₩47,582 | -0.06% | 21.1만 |
|---|
| 2026.08.21 | ₩48,400 | ₩48,414 | ₩47,126 | ₩47,368 | -2.13% | 20.6만 |
|---|
| 2026.08.20 | ₩48,548 | ₩49,084 | ₩47,582 | ₩48,628 | +0.17% | 44.6만 |
|---|
| 2026.08.19 | ₩48,213 | ₩49,071 | ₩47,710 | ₩49,004 | +1.64% | 102.2만 |
|---|
| 2026.08.18 | ₩47,301 | ₩47,783 | ₩46,831 | ₩47,166 | -0.28% | 47.1만 |
|---|
| 2026.08.17 | ₩47,596 | ₩48,011 | ₩46,778 | ₩46,778 | -1.72% | 19.2만 |
|---|
| 2026.08.14 | ₩48,159 | ₩48,280 | ₩47,059 | ₩47,327 | -1.73% | 34.1만 |
|---|
| 2026.08.13 | ₩48,467 | ₩49,621 | ₩48,011 | ₩48,011 | -0.94% | 25.8만 |
|---|
| 2026.08.12 | ₩49,165 | ₩49,538 | ₩48,367 | ₩48,776 | -0.79% | 16.1만 |
|---|
| 2026.08.11 | ₩49,084 | ₩49,285 | ₩48,575 | ₩49,084 | 0.00% | 21.1만 |
|---|
| 2026.08.10 | ₩49,420 | ₩49,916 | ₩48,655 | ₩49,916 | +1.00% | 31만 |
|---|
| 2026.08.07 | ₩49,715 | ₩50,184 | ₩49,366 | ₩49,366 | -0.70% | 17.7만 |
|---|
| 2026.08.06 | ₩49,433 | ₩49,909 | ₩48,789 | ₩49,366 | -0.14% | 46.6만 |
|---|
| 2026.08.05 | ₩49,956 | ₩50,519 | ₩49,151 | ₩49,705 | -0.50% | 68.2만 |
|---|
| 2026.08.04 | ₩49,178 | ₩50,399 | ₩49,178 | ₩49,285 | +0.22% | 11만 |
|---|
| 2026.08.03 | ₩49,621 | ₩50,157 | ₩49,285 | ₩49,366 | -0.51% | 19.8만 |
|---|
| 2026.07.31 | ₩50,023 | ₩50,466 | ₩49,339 | ₩50,130 | +0.21% | 14.5만 |
|---|
| 2026.07.30 | ₩50,466 | ₩50,466 | ₩49,151 | ₩50,070 | -0.78% | 30.7만 |
|---|
| 2026.07.29 | ₩50,559 | ₩51,646 | ₩49,245 | ₩49,393 | -2.31% | 25.1만 |
|---|
| 2026.07.28 | ₩50,962 | ₩51,123 | ₩50,667 | ₩50,667 | -0.58% | 3.9만 |
|---|
| 2026.07.27 | ₩50,573 | ₩50,922 | ₩50,197 | ₩50,197 | -0.74% | 15.9만 |
|---|
| 2026.07.24 | ₩50,989 | ₩51,431 | ₩50,694 | ₩50,694 | -0.58% | 9.5만 |
|---|
| 2026.07.23 | ₩49,998 | ₩50,620 | ₩49,741 | ₩50,559 | +1.12% | 9.5만 |
|---|
| 2026.07.22 | ₩49,835 | ₩50,077 | ₩49,540 | ₩50,077 | +0.48% | 34.1만 |
|---|
| 2026.07.21 | ₩49,393 | ₩50,090 | ₩49,285 | ₩49,554 | +0.33% | 6.4만 |
|---|
| 2026.07.20 | ₩50,640 | ₩50,962 | ₩49,648 | ₩49,648 | -1.96% | 31.4만 |
|---|
| 2026.07.17 | ₩49,969 | ₩51,109 | ₩49,969 | ₩50,747 | +1.56% | 22.7만 |
|---|
| 2026.07.16 | ₩49,272 | ₩50,171 | ₩49,272 | ₩49,460 | +0.38% | 16.4만 |
|---|
| 2026.07.15 | ₩50,559 | ₩50,908 | ₩50,479 | ₩50,647 | +0.17% | 26.6만 |
|---|
| 2026.07.14 | ₩51,230 | ₩51,289 | ₩50,694 | ₩51,136 | -0.18% | 12.7만 |
|---|
| 2026.07.13 | ₩50,358 | ₩50,912 | ₩50,358 | ₩50,868 | +1.01% | 11.5만 |
|---|
| 2026.07.10 | ₩51,686 | ₩51,686 | ₩50,224 | ₩50,224 | -2.83% | 16.2만 |
|---|
| 2026.07.09 | ₩51,163 | ₩51,612 | ₩50,694 | ₩50,855 | -0.60% | 21.8만 |
|---|
| 2026.07.08 | ₩51,445 | ₩51,445 | ₩50,600 | ₩51,109 | -0.65% | 52.7만 |
|---|
| 2026.07.07 | ₩51,673 | ₩51,901 | ₩50,694 | ₩50,868 | -1.56% | 47.8만 |
|---|
| 2026.07.06 | ₩51,887 | ₩52,035 | ₩51,044 | ₩51,418 | -0.90% | 40.3만 |
|---|
| 2026.07.02 | ₩51,914 | ₩52,786 | ₩51,538 | ₩51,538 | -0.72% | 35.3만 |
|---|
| 2026.07.01 | ₩52,169 | ₩52,625 | ₩51,766 | ₩52,222 | +0.10% | 24.7만 |
|---|
| 2026.06.30 | ₩52,973 | ₩53,067 | ₩52,189 | ₩52,450 | -0.99% | 29.3만 |
|---|
| 2026.06.29 | ₩52,705 | ₩53,818 | ₩52,169 | ₩53,235 | +1.01% | 39만 |
|---|
| 2026.06.26 | ₩52,973 | ₩53,403 | ₩52,035 | ₩52,303 | -1.27% | 51.2만 |
|---|
| 2026.06.25 | ₩52,920 | ₩53,818 | ₩52,839 | ₩52,973 | +0.10% | 57만 |
|---|
| 2026.06.24 | ₩53,255 | ₩53,832 | ₩52,839 | ₩53,832 | +1.08% | 14.9만 |
|---|
| 2026.06.23 | ₩52,973 | ₩53,161 | ₩51,646 | ₩51,646 | -2.51% | 34.8만 |
|---|
| 2026.06.22 | ₩52,410 | ₩53,268 | ₩52,209 | ₩53,054 | +1.23% | 21.8만 |
|---|
| 2026.06.18 | ₩54,247 | ₩54,596 | ₩53,121 | ₩54,073 | -0.32% | 30.3만 |
|---|
| 2026.06.17 | ₩52,504 | ₩53,979 | ₩51,150 | ₩53,979 | +2.81% | 77.8만 |
|---|
| 2026.06.16 | ₩51,498 | ₩53,041 | ₩51,498 | ₩53,041 | +2.99% | 131.3만 |
|---|
| 2026.06.15 | ₩52,303 | ₩52,477 | ₩51,150 | ₩51,150 | -2.21% | 73.8만 |
|---|
| 2026.06.12 | ₩52,410 | ₩52,611 | ₩51,807 | ₩51,807 | -1.15% | 24.7만 |
|---|
| 2026.06.11 | ₩52,169 | ₩53,161 | ₩51,894 | ₩53,161 | +1.90% | 40만 |
|---|
| 2026.06.10 | ₩52,142 | ₩52,330 | ₩51,029 | ₩51,237 | -1.74% | 37.6만 |
|---|
| 2026.06.09 | ₩52,129 | ₩52,430 | ₩51,565 | ₩52,021 | -0.21% | 93.9만 |
|---|
| 2026.06.08 | ₩52,772 | ₩52,880 | ₩51,123 | ₩51,123 | -3.13% | 36만 |
|---|
| 2026.06.05 | ₩51,847 | ₩52,732 | ₩51,371 | ₩52,403 | +1.07% | 48.9만 |
|---|
| 2026.06.04 | ₩52,209 | ₩52,652 | ₩51,243 | ₩52,652 | +0.85% | 129.4만 |
|---|
| 2026.06.03 | ₩51,847 | ₩52,357 | ₩51,445 | ₩51,887 | +0.08% | 85.7만 |
|---|
| 2026.06.02 | ₩51,901 | ₩52,135 | ₩51,284 | ₩51,378 | -1.01% | 79.2만 |
|---|
| 2026.06.01 | ₩51,418 | ₩52,162 | ₩50,412 | ₩51,914 | +0.97% | 51.1만 |
|---|
| 2026.05.29 | ₩52,263 | ₩52,263 | ₩51,042 | ₩51,538 | -1.39% | 60.2만 |
|---|
| 2026.05.28 | ₩51,914 | ₩52,531 | ₩51,659 | ₩51,793 | -0.23% | 41.5만 |
|---|
| 2026.05.27 | ₩51,994 | ₩52,424 | ₩51,015 | ₩51,646 | -0.67% | 53.5만 |
|---|
| 2026.05.26 | ₩52,906 | ₩52,973 | ₩50,888 | ₩51,968 | -1.77% | 128.3만 |
|---|
| 2026.05.22 | ₩52,370 | ₩52,759 | ₩50,808 | ₩52,343 | -0.05% | 139만 |
|---|
| 2026.05.21 | ₩51,029 | ₩51,898 | ₩50,962 | ₩51,867 | +1.64% | 23.2만 |
|---|
| 2026.05.20 | ₩50,680 | ₩51,398 | ₩49,969 | ₩51,351 | +1.32% | 112.6만 |
|---|
| 2026.05.19 | ₩50,358 | ₩50,888 | ₩49,768 | ₩50,077 | -0.56% | 79.4만 |
|---|
| 2026.05.18 | ₩51,364 | ₩51,364 | ₩50,358 | ₩50,958 | -0.79% | 57만 |
|---|
| 2026.05.15 | ₩51,364 | ₩51,364 | ₩50,157 | ₩50,573 | -1.54% | 39.3만 |
|---|
| 2026.05.14 | ₩51,364 | ₩52,068 | ₩50,720 | ₩51,351 | -0.03% | 43.8만 |
|---|
| 2026.05.13 | ₩50,627 | ₩51,512 | ₩50,627 | ₩51,054 | +0.85% | 17.6만 |
|---|
| 2026.05.12 | ₩51,203 | ₩51,573 | ₩50,975 | ₩51,100 | -0.20% | 9.3만 |
|---|
| 2026.05.11 | ₩51,015 | ₩51,981 | ₩51,015 | ₩51,190 | +0.34% | 28.5만 |
|---|
| 2026.05.08 | ₩52,437 | ₩52,652 | ₩51,619 | ₩51,972 | -0.89% | 22.8만 |
|---|
| 2026.05.07 | ₩53,912 | ₩53,912 | ₩52,263 | ₩52,263 | -3.06% | 21.6만 |
|---|
| 2026.05.06 | ₩54,180 | ₩54,180 | ₩53,523 | ₩53,678 | -0.93% | 21.1만 |
|---|
| 2026.05.05 | ₩54,610 | ₩54,610 | ₩53,349 | ₩53,904 | -1.29% | 46.9만 |
|---|
| 2026.05.04 | ₩52,960 | ₩54,221 | ₩52,544 | ₩53,388 | +0.81% | 72.4만 |
|---|
| 2026.05.01 | ₩52,491 | ₩53,899 | ₩52,491 | ₩53,499 | +1.92% | 52.1만 |
|---|
| 2026.04.30 | ₩53,027 | ₩53,336 | ₩52,611 | ₩53,108 | +0.15% | 6.9만 |
|---|
| 2026.04.29 | ₩53,215 | ₩53,295 | ₩52,357 | ₩53,094 | -0.23% | 16.7만 |
|---|
| 2026.04.28 | ₩52,504 | ₩53,081 | ₩51,646 | ₩52,885 | +0.73% | 28.9만 |
|---|
| 2026.04.27 | ₩53,188 | ₩53,188 | ₩51,820 | ₩52,112 | -2.02% | 27.2만 |
|---|
| 2026.04.24 | ₩52,585 | ₩53,188 | ₩52,155 | ₩52,598 | +0.03% | 47.1만 |
|---|
| 2026.04.23 | ₩52,477 | ₩53,081 | ₩51,901 | ₩52,904 | +0.81% | 62.7만 |
|---|
| 2026.04.22 | ₩52,920 | ₩52,920 | ₩52,129 | ₩52,218 | -1.33% | 39.8만 |
|---|
| 2026.04.21 | ₩52,182 | ₩52,316 | ₩51,150 | ₩51,860 | -0.62% | 81.6만 |
|---|
| 2026.04.20 | ₩52,222 | ₩52,222 | ₩51,096 | ₩51,606 | -1.18% | 62.5만 |
|---|
| 2026.04.17 | ₩51,284 | ₩51,445 | ₩50,466 | ₩51,154 | -0.25% | 64만 |
|---|
| 2026.04.16 | ₩51,082 | ₩51,606 | ₩50,399 | ₩50,975 | -0.21% | 65.9만 |
|---|
| 2026.04.15 | ₩51,015 | ₩51,994 | ₩50,828 | ₩51,485 | +0.92% | 81.6만 |
|---|
| 2026.04.14 | ₩51,632 | ₩52,343 | ₩51,378 | ₩51,673 | +0.08% | 39.5만 |
|---|
| 2026.04.13 | ₩52,142 | ₩53,235 | ₩51,512 | ₩52,237 | +0.18% | 128.7만 |
|---|
| 2026.04.10 | ₩52,517 | ₩52,638 | ₩51,284 | ₩51,726 | -1.51% | 34.8만 |
|---|
| 2026.04.09 | ₩53,309 | ₩53,537 | ₩52,236 | ₩52,665 | -1.21% | 28만 |
|---|
| 2026.04.08 | ₩53,309 | ₩54,650 | ₩52,813 | ₩53,765 | +0.86% | 18.6만 |
|---|
| 2026.04.07 | ₩53,389 | ₩54,690 | ₩52,893 | ₩53,255 | -0.25% | 61.7만 |
|---|
| 2026.04.06 | ₩53,376 | ₩54,174 | ₩53,027 | ₩53,899 | +0.98% | 34.7만 |
|---|
| 2026.04.02 | ₩53,268 | ₩54,382 | ₩53,268 | ₩54,207 | +1.76% | 13.9만 |
|---|
| 2026.04.01 | ₩52,866 | ₩53,496 | ₩52,343 | ₩53,242 | +0.71% | 12.3만 |
|---|
| 2026.03.31 | ₩55,589 | ₩55,589 | ₩53,859 | ₩54,261 | -2.39% | 29.9만 |
|---|
| 2026.03.30 | ₩55,012 | ₩56,427 | ₩54,757 | ₩56,058 | +1.90% | 31.8만 |
|---|
| 2026.03.27 | ₩55,240 | ₩55,508 | ₩54,207 | ₩54,636 | -1.09% | 17.3만 |
|---|
| 2026.03.26 | ₩57,533 | ₩57,654 | ₩56,246 | ₩56,997 | -0.93% | 25.2만 |
|---|
| 2026.03.25 | ₩58,016 | ₩58,391 | ₩57,728 | ₩58,137 | +0.21% | 17.5만 |
|---|
| 2026.03.24 | ₩55,226 | ₩58,593 | ₩55,226 | ₩57,962 | +4.95% | 56만 |
|---|
| 2026.03.23 | ₩56,648 | ₩58,606 | ₩56,085 | ₩56,085 | -0.99% | 47.3만 |
|---|
| 2026.03.20 | ₩55,522 | ₩56,058 | ₩53,315 | ₩54,167 | -2.44% | 72.6만 |
|---|
| 2026.03.19 | ₩54,811 | ₩56,366 | ₩54,107 | ₩56,004 | +2.18% | 170.2만 |
|---|
| 2026.03.18 | ₩55,253 | ₩55,253 | ₩54,046 | ₩54,221 | -1.87% | 60.8만 |
|---|
| 2026.03.17 | ₩56,286 | ₩56,755 | ₩55,682 | ₩55,763 | -0.93% | 150.1만 |
|---|
| 2026.03.16 | ₩57,064 | ₩57,466 | ₩56,326 | ₩57,010 | -0.09% | 60.9만 |
|---|
| 2026.03.13 | ₩56,206 | ₩56,635 | ₩54,972 | ₩55,857 | -0.62% | 94만 |
|---|
| 2026.03.12 | ₩53,724 | ₩55,072 | ₩53,698 | ₩54,382 | +1.22% | 52.5만 |
|---|
| 2026.03.11 | ₩54,154 | ₩55,206 | ₩53,175 | ₩53,443 | -1.31% | 59.2만 |
|---|
| 2026.03.10 | ₩58,432 | ₩58,432 | ₩56,836 | ₩56,836 | -2.73% | 106.5만 |
|---|
| 2026.03.09 | ₩57,367 | ₩58,472 | ₩56,997 | ₩58,043 | +1.18% | 75.4만 |
|---|
| 2026.03.06 | ₩56,098 | ₩57,493 | ₩55,830 | ₩56,071 | -0.05% | 89.6만 |
|---|
| 2026.03.05 | ₩55,575 | ₩56,058 | ₩54,730 | ₩54,784 | -1.42% | 54.9만 |
|---|
| 2026.03.04 | ₩55,991 | ₩56,433 | ₩55,803 | ₩55,803 | -0.34% | 96.9만 |
|---|
| 2026.03.03 | ₩54,985 | ₩56,702 | ₩54,985 | ₩56,031 | +1.90% | 64만 |
|---|
| 2026.03.02 | ₩56,085 | ₩56,085 | ₩54,757 | ₩55,374 | -1.27% | 65만 |
|---|
| 2026.02.27 | ₩55,387 | ₩56,313 | ₩55,361 | ₩56,313 | +1.67% | 50.3만 |
|---|
| 2026.02.26 | ₩54,623 | ₩55,454 | ₩54,207 | ₩55,253 | +1.15% | 83.4만 |
|---|
| 2026.02.25 | ₩54,636 | ₩55,240 | ₩53,926 | ₩54,677 | +0.07% | 71.3만 |
|---|
| 2026.02.24 | ₩55,079 | ₩55,387 | ₩54,545 | ₩55,146 | +0.12% | 51.9만 |
|---|
| 2026.02.23 | ₩54,060 | ₩55,133 | ₩54,046 | ₩54,931 | +1.61% | 65.3만 |
|---|
| 2026.02.20 | ₩54,100 | ₩54,100 | ₩53,275 | ₩53,631 | -0.87% | 153.3만 |
|---|
| 2026.02.19 | ₩53,295 | ₩53,892 | ₩53,188 | ₩53,631 | +0.63% | 79만 |
|---|
| 2026.02.18 | ₩54,234 | ₩54,610 | ₩53,175 | ₩53,872 | -0.67% | 54.1만 |
|---|
| 2026.02.17 | ₩54,744 | ₩54,824 | ₩53,885 | ₩54,207 | -0.98% | 101만 |
|---|
| 2026.02.13 | ₩54,020 | ₩54,744 | ₩53,778 | ₩53,912 | -0.20% | 120.7만 |
|---|
| 2026.02.12 | ₩51,404 | ₩53,403 | ₩51,404 | ₩52,772 | +2.66% | 114.9만 |
|---|
| 2026.02.11 | ₩51,337 | ₩51,854 | ₩50,828 | ₩50,962 | -0.73% | 136.8만 |
|---|
| 2026.02.10 | ₩51,471 | ₩52,397 | ₩51,406 | ₩52,397 | +1.80% | 102.3만 |
|---|
| 2026.02.09 | ₩50,318 | ₩50,841 | ₩49,835 | ₩50,690 | +0.74% | 97.5만 |
|---|
| 2026.02.06 | ₩50,533 | ₩51,123 | ₩49,943 | ₩50,687 | +0.31% | 49.4만 |
|---|
| 2026.02.05 | ₩50,184 | ₩50,559 | ₩49,212 | ₩50,452 | +0.53% | 79.8만 |
|---|
| 2026.02.04 | ₩49,084 | ₩49,956 | ₩48,977 | ₩49,956 | +1.78% | 56만 |
|---|
| 2026.02.03 | ₩48,883 | ₩49,420 | ₩48,588 | ₩49,084 | +0.41% | 126.4만 |
|---|
| 2026.02.02 | ₩48,588 | ₩48,595 | ₩47,900 | ₩48,266 | -0.66% | 61만 |
|---|
| 2026.01.30 | ₩48,494 | ₩48,749 | ₩48,233 | ₩48,427 | -0.14% | 14.4만 |
|---|
| 2026.01.29 | ₩47,944 | ₩48,666 | ₩47,824 | ₩48,360 | +0.87% | 88.9만 |
|---|
| 2026.01.28 | ₩47,958 | ₩48,347 | ₩47,354 | ₩47,865 | -0.19% | 105만 |
|---|
| 2026.01.27 | ₩48,816 | ₩49,084 | ₩48,105 | ₩48,172 | -1.32% | 83.3만 |
|---|
| 2026.01.26 | ₩49,379 | ₩49,784 | ₩49,111 | ₩49,245 | -0.27% | 31.2만 |
|---|
| 2026.01.23 | ₩49,232 | ₩49,607 | ₩48,293 | ₩49,124 | -0.22% | 70.3만 |
|---|
| 2026.01.22 | ₩48,910 | ₩49,607 | ₩48,365 | ₩49,607 | +1.43% | 67.5만 |
|---|
| 2026.01.21 | ₩49,218 | ₩49,513 | ₩48,427 | ₩49,401 | +0.37% | 62.2만 |
|---|
| 2026.01.20 | ₩47,743 | ₩47,850 | ₩47,408 | ₩47,475 | -0.56% | 129.3만 |
|---|
| 2026.01.16 | ₩48,360 | ₩48,749 | ₩47,891 | ₩48,038 | -0.67% | 50.4만 |
|---|
| 2026.01.15 | ₩48,964 | ₩49,084 | ₩48,280 | ₩48,642 | -0.66% | 62.7만 |
|---|
| 2026.01.14 | ₩48,615 | ₩49,192 | ₩48,615 | ₩48,870 | +0.52% | 62.5만 |
|---|
| 2026.01.13 | ₩49,554 | ₩49,855 | ₩48,655 | ₩49,004 | -1.11% | 118.9만 |
|---|
| 2026.01.12 | ₩48,736 | ₩49,218 | ₩48,508 | ₩48,628 | -0.22% | 91.9만 |
|---|
| 2026.01.09 | ₩48,655 | ₩49,285 | ₩48,172 | ₩49,151 | +1.02% | 132.5만 |
|---|
| 2026.01.08 | ₩48,280 | ₩48,742 | ₩48,253 | ₩48,293 | +0.03% | 61.3만 |
|---|
| 2026.01.07 | ₩48,923 | ₩49,642 | ₩48,575 | ₩48,575 | -0.71% | 83.4만 |
|---|
| 2026.01.06 | ₩49,218 | ₩49,473 | ₩48,524 | ₩48,682 | -1.09% | 53.7만 |
|---|
| 2026.01.05 | ₩49,929 | ₩50,090 | ₩49,205 | ₩50,090 | +0.32% | 116.5만 |
|---|
| 2026.01.02 | ₩49,071 | ₩49,648 | ₩48,856 | ₩49,621 | +1.12% | 25.2만 |
|---|
| 2025.12.31 | ₩49,044 | ₩49,272 | ₩48,615 | ₩48,667 | -0.77% | 35만 |
|---|
| 2025.12.30 | ₩49,956 | ₩50,171 | ₩49,289 | ₩49,956 | 0.00% | 31.6만 |
|---|
| 2025.12.29 | ₩49,969 | ₩50,653 | ₩49,835 | ₩50,103 | +0.27% | 47.9만 |
|---|
| 2025.12.26 | ₩51,606 | ₩51,606 | ₩50,338 | ₩50,667 | -1.82% | 47.6만 |
|---|
| 2025.12.24 | ₩50,895 | ₩51,766 | ₩50,895 | ₩51,766 | +1.71% | 4만 |
|---|
| 2025.12.23 | ₩50,399 | ₩51,096 | ₩49,996 | ₩50,774 | +0.75% | 108.2만 |
|---|
| 2025.12.22 | ₩51,082 | ₩51,225 | ₩50,653 | ₩50,653 | -0.84% | 26.7만 |
|---|
| 2025.12.19 | ₩51,512 | ₩51,807 | ₩50,694 | ₩50,694 | -1.59% | 31.7만 |
|---|
| 2025.12.18 | ₩52,169 | ₩52,544 | ₩51,887 | ₩52,383 | +0.41% | 50.6만 |
|---|
| 2025.12.17 | ₩51,860 | ₩52,155 | ₩51,364 | ₩51,646 | -0.41% | 83.8만 |
|---|
| 2025.12.16 | ₩52,665 | ₩53,242 | ₩52,048 | ₩52,987 | +0.61% | 98.9만 |
|---|
| 2025.12.15 | ₩53,081 | ₩53,550 | ₩52,383 | ₩52,638 | -0.83% | 61.7만 |
|---|
| 2025.12.12 | ₩52,598 | ₩52,766 | ₩51,968 | ₩51,968 | -1.20% | 61만 |
|---|
| 2025.12.11 | ₩55,200 | ₩55,602 | ₩53,707 | ₩54,395 | -1.46% | 47.9만 |
|---|
| 2025.12.10 | ₩53,564 | ₩54,301 | ₩53,376 | ₩54,261 | +1.30% | 91.7만 |
|---|
| 2025.12.09 | ₩54,060 | ₩54,060 | ₩52,303 | ₩53,389 | -1.24% | 52.6만 |
|---|
| 2025.12.08 | ₩53,134 | ₩53,376 | ₩52,182 | ₩52,464 | -1.26% | 25.5만 |
|---|
| 2025.12.05 | ₩53,443 | ₩53,503 | ₩52,558 | ₩52,558 | -1.66% | 50.2만 |
|---|
| 2025.12.04 | ₩53,644 | ₩53,926 | ₩52,799 | ₩53,067 | -1.08% | 61.7만 |
|---|
| 2025.12.03 | ₩54,395 | ₩54,985 | ₩53,792 | ₩54,502 | +0.20% | 52.8만 |
|---|
| 2025.12.02 | ₩53,242 | ₩53,966 | ₩53,242 | ₩53,577 | +0.63% | 43.7만 |
|---|
| 2025.12.01 | ₩53,832 | ₩54,006 | ₩52,987 | ₩52,987 | -1.57% | 9.9만 |
|---|
| 2025.11.28 | ₩55,387 | ₩55,964 | ₩55,106 | ₩55,240 | -0.27% | 64.6만 |
|---|
| 2025.11.26 | ₩55,522 | ₩56,094 | ₩54,925 | ₩55,763 | +0.43% | 66만 |
|---|
| 2025.11.25 | ₩55,924 | ₩56,729 | ₩55,924 | ₩56,145 | +0.40% | 32.4만 |
|---|
| 2025.11.24 | ₩55,723 | ₩56,769 | ₩55,213 | ₩56,460 | +1.32% | 62.4만 |
|---|
| 2025.11.21 | ₩56,125 | ₩56,125 | ₩55,092 | ₩56,098 | -0.05% | 98.6만 |
|---|
| 2025.11.20 | ₩55,468 | ₩56,177 | ₩55,072 | ₩56,125 | +1.18% | 49.2만 |
|---|
| 2025.11.19 | ₩55,387 | ₩55,568 | ₩54,328 | ₩55,320 | -0.12% | 14.9만 |
|---|
| 2025.11.18 | ₩55,642 | ₩55,964 | ₩54,757 | ₩55,508 | -0.24% | 21.5만 |
|---|
| 2025.11.17 | ₩54,744 | ₩55,173 | ₩54,382 | ₩54,583 | -0.29% | 82만 |
|---|
| 2025.11.14 | ₩55,454 | ₩55,454 | ₩54,113 | ₩54,113 | -2.42% | 87.3만 |
|---|
| 2025.11.13 | ₩55,387 | ₩55,870 | ₩54,725 | ₩55,361 | -0.05% | 20.5만 |
|---|
| 2025.11.12 | ₩55,589 | ₩55,910 | ₩54,999 | ₩55,870 | +0.51% | 24.2만 |
|---|
| 2025.11.11 | ₩55,615 | ₩56,232 | ₩55,320 | ₩55,320 | -0.53% | 9.9만 |
|---|
| 2025.11.10 | ₩55,481 | ₩56,071 | ₩54,952 | ₩55,119 | -0.65% | 41만 |
|---|
| 2025.11.07 | ₩55,602 | ₩56,152 | ₩55,153 | ₩55,602 | 0.00% | 67.2만 |
|---|
| 2025.11.06 | ₩54,596 | ₩56,045 | ₩54,596 | ₩55,347 | +1.38% | 16.6만 |
|---|
| 2025.11.05 | ₩54,603 | ₩54,610 | ₩53,577 | ₩53,577 | -1.88% | 12.4만 |
|---|
| 2025.11.04 | ₩55,387 | ₩55,387 | ₩54,771 | ₩54,999 | -0.70% | 5.9만 |
|---|
| 2025.11.03 | ₩55,079 | ₩55,280 | ₩54,610 | ₩54,757 | -0.58% | 19.8만 |
|---|
| 2025.10.31 | ₩56,380 | ₩56,534 | ₩55,870 | ₩56,313 | -0.12% | 27.5만 |
|---|
| 2025.10.30 | ₩55,937 | ₩56,957 | ₩55,755 | ₩56,755 | +1.46% | 80.7만 |
|---|
| 2025.10.29 | ₩57,936 | ₩58,754 | ₩56,326 | ₩56,326 | -2.78% | 70.9만 |
|---|
| 2025.10.28 | ₩57,815 | ₩59,101 | ₩57,547 | ₩57,547 | -0.46% | 50.3만 |
|---|
| 2025.10.27 | ₩58,070 | ₩59,666 | ₩57,172 | ₩57,976 | -0.16% | 55.9만 |
|---|
| 2025.10.24 | ₩58,678 | ₩59,062 | ₩57,748 | ₩58,043 | -1.08% | 68만 |
|---|
| 2025.10.23 | ₩59,008 | ₩59,330 | ₩57,225 | ₩58,298 | -1.20% | 25.2만 |
|---|
| 2025.10.22 | ₩60,242 | ₩60,362 | ₩59,008 | ₩59,786 | -0.76% | 50.2만 |
|---|
| 2025.10.21 | ₩59,974 | ₩61,409 | ₩59,692 | ₩60,457 | +0.81% | 19.5만 |
|---|
| 2025.10.20 | ₩59,786 | ₩60,336 | ₩58,767 | ₩59,451 | -0.56% | 23.4만 |
|---|
| 2025.10.17 | ₩59,236 | ₩59,572 | ₩58,351 | ₩58,633 | -1.02% | 50만 |
|---|
| 2025.10.16 | ₩58,418 | ₩59,840 | ₩57,619 | ₩59,625 | +2.07% | 74.2만 |
|---|
| 2025.10.15 | ₩58,915 | ₩60,008 | ₩57,506 | ₩58,673 | -0.41% | 31만 |
|---|
| 2025.10.14 | ₩59,934 | ₩60,349 | ₩59,531 | ₩59,947 | +0.02% | 39.9만 |
|---|
| 2025.10.13 | ₩59,022 | ₩59,652 | ₩58,003 | ₩58,928 | -0.16% | 60.6만 |
|---|
| 2025.10.10 | ₩58,378 | ₩60,162 | ₩58,204 | ₩59,598 | +2.09% | 75.3만 |
|---|