시장 데이터를 불러오는 중
전체 종목
Simplify US Equity PLUS Bitcoin Strategy ETF 과거 주가
Simplify US Equity PLUS Bitcoin Strategy ETF · SPBC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify US Equity PLUS Bitcoin Strategy ETF · SPBC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,287 | ₩68,582 | ₩68,287 | ₩68,482 | +0.28% | 6.9천 |
| 2026.10.08 | ₩68,140 | ₩68,301 | ₩67,952 | ₩67,992 | -0.22% | 1.9천 |
| 2026.10.07 | ₩68,395 | ₩68,462 | ₩68,140 | ₩68,462 | +0.10% | 1.5천 |
| 2026.10.06 | ₩68,918 | ₩69,064 | ₩68,837 | ₩68,849 | -0.10% | 7.9천 |
| 2026.10.05 | ₩68,193 | ₩68,542 | ₩68,114 | ₩68,437 | +0.36% | 7.2천 |
| 2026.10.02 | ₩68,167 | ₩68,167 | ₩67,644 | ₩67,811 | -0.52% | 2.2만 |
| 2026.10.01 | ₩67,054 | ₩67,442 | ₩67,054 | ₩67,358 | +0.45% | 2.8천 |
| 2026.09.30 | ₩67,630 | ₩67,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,182 |
| -0.66% |
| 1.7천 |
| 2026.09.29 | ₩67,550 | ₩67,590 | ₩67,080 | ₩67,302 | -0.37% | 3.6천 |
|---|
| 2026.09.28 | ₩67,590 | ₩67,657 | ₩67,404 | ₩67,404 | -0.28% | 9.7천 |
|---|
| 2026.09.25 | ₩67,744 | ₩67,959 | ₩67,737 | ₩67,959 | +0.32% | 6천 |
|---|
| 2026.09.24 | ₩67,684 | ₩67,965 | ₩67,509 | ₩67,827 | +0.21% | 3.6천 |
|---|
| 2026.09.23 | ₩67,979 | ₩67,986 | ₩67,644 | ₩67,939 | -0.06% | 1.1만 |
|---|
| 2026.09.22 | ₩68,636 | ₩68,783 | ₩68,623 | ₩68,643 | +0.01% | 1.3만 |
|---|
| 2026.09.21 | ₩67,858 | ₩68,730 | ₩67,858 | ₩68,686 | +1.22% | 3.8천 |
|---|
| 2026.09.18 | ₩66,691 | ₩67,013 | ₩66,678 | ₩66,934 | +0.36% | 8.1천 |
|---|
| 2026.09.17 | ₩66,195 | ₩66,530 | ₩66,195 | ₩66,473 | +0.42% | 5.4천 |
|---|
| 2026.09.16 | ₩66,142 | ₩66,209 | ₩65,310 | ₩65,578 | -0.85% | 4.5천 |
|---|
| 2026.09.15 | ₩66,571 | ₩66,571 | ₩65,847 | ₩65,865 | -1.06% | 1.6만 |
|---|
| 2026.09.14 | ₩66,289 | ₩66,712 | ₩66,289 | ₩66,606 | +0.48% | 800 |
|---|
| 2026.09.11 | ₩66,893 | ₩66,893 | ₩66,744 | ₩66,744 | -0.22% | 600 |
|---|
| 2026.09.10 | ₩66,101 | ₩66,235 | ₩66,061 | ₩66,132 | +0.05% | 2.3천 |
|---|
| 2026.09.09 | ₩66,698 | ₩66,698 | ₩66,463 | ₩66,564 | -0.20% | 2.4만 |
|---|
| 2026.09.08 | ₩67,107 | ₩67,107 | ₩66,906 | ₩66,914 | -0.29% | 2천 |
|---|
| 2026.09.04 | ₩67,442 | ₩67,442 | ₩67,268 | ₩67,418 | -0.04% | 1.2천 |
|---|
| 2026.09.03 | ₩67,724 | ₩67,918 | ₩67,724 | ₩67,918 | +0.29% | 1.5천 |
|---|
| 2026.09.02 | ₩66,826 | ₩66,826 | ₩66,717 | ₩66,717 | -0.16% | 400 |
|---|
| 2026.09.01 | ₩66,510 | ₩66,624 | ₩66,370 | ₩66,412 | -0.15% | 1.8천 |
|---|
| 2026.08.31 | ₩66,906 | ₩67,066 | ₩66,886 | ₩67,033 | +0.19% | 1.5천 |
|---|
| 2026.08.28 | ₩67,610 | ₩67,858 | ₩67,119 | ₩67,119 | -0.73% | 500 |
|---|
| 2026.08.27 | ₩67,496 | ₩67,543 | ₩67,496 | ₩67,512 | +0.02% | 700 |
|---|
| 2026.08.26 | ₩67,067 | ₩67,067 | ₩66,839 | ₩66,952 | -0.17% | 1.2천 |
|---|
| 2026.08.25 | ₩66,919 | ₩67,040 | ₩66,866 | ₩67,020 | +0.15% | 2천 |
|---|
| 2026.08.24 | ₩66,732 | ₩66,866 | ₩66,709 | ₩66,839 | +0.16% | 2.1만 |
|---|
| 2026.08.21 | ₩66,772 | ₩66,960 | ₩66,705 | ₩66,744 | -0.04% | 4.1천 |
|---|
| 2026.08.20 | ₩66,128 | ₩66,276 | ₩66,021 | ₩66,036 | -0.14% | 2.2천 |
|---|
| 2026.08.19 | ₩65,739 | ₩66,410 | ₩65,726 | ₩66,115 | +0.57% | 5.3천 |
|---|
| 2026.08.18 | ₩65,665 | ₩65,686 | ₩65,633 | ₩65,633 | -0.05% | 1천 |
|---|
| 2026.08.17 | ₩66,007 | ₩66,061 | ₩65,994 | ₩66,041 | +0.05% | 2.3천 |
|---|
| 2026.08.14 | ₩66,235 | ₩66,309 | ₩66,168 | ₩66,168 | -0.10% | 1.4천 |
|---|
| 2026.08.13 | ₩66,557 | ₩66,557 | ₩66,309 | ₩66,309 | -0.37% | 800 |
|---|
| 2026.08.12 | ₩65,934 | ₩65,934 | ₩65,833 | ₩65,896 | -0.06% | 900 |
|---|
| 2026.08.11 | ₩66,222 | ₩66,222 | ₩65,670 | ₩65,670 | -0.83% | 3.9천 |
|---|
| 2026.08.10 | ₩65,967 | ₩66,209 | ₩65,957 | ₩65,957 | -0.02% | 800 |
|---|
| 2026.08.07 | ₩65,947 | ₩66,142 | ₩65,739 | ₩66,112 | +0.25% | 4.4천 |
|---|
| 2026.08.06 | ₩65,887 | ₩65,887 | ₩65,605 | ₩65,629 | -0.39% | 5.1천 |
|---|
| 2026.08.05 | ₩65,940 | ₩66,088 | ₩65,766 | ₩65,979 | +0.06% | 7.4천 |
|---|
| 2026.08.04 | ₩64,653 | ₩65,940 | ₩64,653 | ₩65,863 | +1.87% | 9.2만 |
|---|
| 2026.08.03 | ₩63,714 | ₩64,747 | ₩63,714 | ₩64,652 | +1.47% | 3천 |
|---|
| 2026.07.31 | ₩63,446 | ₩63,808 | ₩62,910 | ₩63,718 | +0.43% | 9.1천 |
|---|
| 2026.07.30 | ₩62,682 | ₩63,553 | ₩62,682 | ₩63,447 | +1.22% | 2.9만 |
|---|
| 2026.07.29 | ₩62,816 | ₩63,084 | ₩62,240 | ₩62,240 | -0.92% | 8.1천 |
|---|
| 2026.07.28 | ₩62,856 | ₩63,325 | ₩62,822 | ₩63,248 | +0.62% | 9.1천 |
|---|
| 2026.07.27 | ₩63,124 | ₩63,218 | ₩63,030 | ₩63,180 | +0.09% | 7.6천 |
|---|
| 2026.07.24 | ₩63,178 | ₩63,553 | ₩62,977 | ₩63,079 | -0.16% | 4.1천 |
|---|
| 2026.07.23 | ₩63,111 | ₩63,245 | ₩62,990 | ₩63,117 | +0.01% | 8.3천 |
|---|
| 2026.07.22 | ₩64,036 | ₩64,251 | ₩64,036 | ₩64,036 | 0.00% | 2.5천 |
|---|
| 2026.07.21 | ₩63,835 | ₩64,197 | ₩63,835 | ₩64,163 | +0.51% | 1.7천 |
|---|
| 2026.07.20 | ₩63,822 | ₩63,848 | ₩63,463 | ₩63,463 | -0.56% | 5.4천 |
|---|
| 2026.07.17 | ₩63,211 | ₩63,795 | ₩63,211 | ₩63,541 | +0.52% | 2.6천 |
|---|
| 2026.07.16 | ₩64,412 | ₩64,412 | ₩63,969 | ₩64,098 | -0.49% | 800 |
|---|
| 2026.07.15 | ₩64,479 | ₩64,479 | ₩64,210 | ₩64,445 | -0.05% | 1.4천 |
|---|
| 2026.07.14 | ₩63,969 | ₩64,296 | ₩63,942 | ₩64,296 | +0.51% | 1.9천 |
|---|
| 2026.07.13 | ₩64,063 | ₩64,070 | ₩63,634 | ₩63,728 | -0.52% | 9.3천 |
|---|
| 2026.07.10 | ₩64,264 | ₩64,445 | ₩64,237 | ₩64,445 | +0.28% | 2.2만 |
|---|
| 2026.07.09 | ₩63,835 | ₩64,103 | ₩63,835 | ₩64,080 | +0.38% | 2.3천 |
|---|
| 2026.07.08 | ₩63,211 | ₩63,540 | ₩62,910 | ₩63,506 | +0.47% | 1.2만 |
|---|
| 2026.07.07 | ₩63,875 | ₩63,875 | ₩63,734 | ₩63,836 | -0.06% | 800 |
|---|
| 2026.07.06 | ₩63,567 | ₩64,143 | ₩63,567 | ₩64,126 | +0.88% | 2.1천 |
|---|
| 2026.07.02 | ₩63,218 | ₩63,383 | ₩63,124 | ₩63,383 | +0.26% | 1.2천 |
|---|
| 2026.07.01 | ₩63,138 | ₩63,567 | ₩63,124 | ₩63,320 | +0.29% | 4.6천 |
|---|
| 2026.06.30 | ₩62,735 | ₩63,305 | ₩62,735 | ₩63,288 | +0.88% | 2.3천 |
|---|
| 2026.06.29 | ₩62,708 | ₩62,950 | ₩62,548 | ₩62,919 | +0.34% | 1.5만 |
|---|
| 2026.06.26 | ₩61,810 | ₩62,480 | ₩61,676 | ₩62,218 | +0.66% | 7.7천 |
|---|
| 2026.06.25 | ₩62,735 | ₩62,735 | ₩62,038 | ₩62,092 | -1.03% | 7.2천 |
|---|
| 2026.06.24 | ₩62,695 | ₩62,950 | ₩62,270 | ₩62,270 | -0.68% | 6.5천 |
|---|
| 2026.06.23 | ₩62,548 | ₩63,097 | ₩62,548 | ₩62,714 | +0.27% | 6.2천 |
|---|
| 2026.06.22 | ₩64,251 | ₩64,251 | ₩63,639 | ₩63,708 | -0.85% | 1.2만 |
|---|
| 2026.06.18 | ₩63,728 | ₩63,889 | ₩63,687 | ₩63,883 | +0.24% | 7천 |
|---|
| 2026.06.17 | ₩64,117 | ₩64,237 | ₩63,205 | ₩63,252 | -1.35% | 5.1천 |
|---|
| 2026.06.16 | ₩64,573 | ₩64,573 | ₩64,163 | ₩64,163 | -0.63% | 1만 |
|---|
| 2026.06.15 | ₩64,358 | ₩64,707 | ₩64,318 | ₩64,450 | +0.14% | 3.7만 |
|---|
| 2026.06.12 | ₩63,299 | ₩63,299 | ₩62,963 | ₩63,178 | -0.19% | 1.9천 |
|---|
| 2026.06.11 | ₩61,931 | ₩63,014 | ₩61,931 | ₩62,903 | +1.57% | 2.9천 |
|---|
| 2026.06.10 | ₩62,782 | ₩62,782 | ₩61,772 | ₩61,772 | -1.61% | 1.6천 |
|---|
| 2026.06.09 | ₩62,159 | ₩62,694 | ₩61,622 | ₩62,675 | +0.83% | 1.9천 |
|---|
| 2026.06.08 | ₩63,486 | ₩63,486 | ₩62,967 | ₩62,967 | -0.82% | 1.9천 |
|---|
| 2026.06.05 | ₩63,594 | ₩63,687 | ₩62,392 | ₩62,670 | -1.45% | 1.6천 |
|---|
| 2026.06.04 | ₩64,184 | ₩64,593 | ₩64,184 | ₩64,539 | +0.55% | 1.3천 |
|---|
| 2026.06.03 | ₩64,827 | ₩64,827 | ₩64,442 | ₩64,442 | -0.59% | 1.8천 |
|---|
| 2026.06.02 | ₩65,096 | ₩65,163 | ₩65,008 | ₩65,026 | -0.11% | 3.3천 |
|---|
| 2026.06.01 | ₩65,122 | ₩65,277 | ₩65,122 | ₩65,277 | +0.24% | 800 |
|---|
| 2026.05.29 | ₩65,189 | ₩65,263 | ₩65,189 | ₩65,263 | +0.11% | 1.3천 |
|---|
| 2026.05.28 | ₩64,546 | ₩65,116 | ₩64,546 | ₩65,116 | +0.88% | 1천 |
|---|
| 2026.05.27 | ₩64,908 | ₩64,908 | ₩64,760 | ₩64,893 | -0.02% | 2.2천 |
|---|
| 2026.05.26 | ₩65,096 | ₩65,096 | ₩64,801 | ₩64,971 | -0.19% | 1.7천 |
|---|
| 2026.05.22 | ₩64,908 | ₩64,908 | ₩64,581 | ₩64,581 | -0.50% | 1.2천 |
|---|
| 2026.05.21 | ₩64,056 | ₩64,546 | ₩64,024 | ₩64,468 | +0.64% | 1.3천 |
|---|
| 2026.05.20 | ₩63,741 | ₩64,318 | ₩63,741 | ₩64,318 | +0.90% | 3.7천 |
|---|
| 2026.05.19 | ₩63,500 | ₩63,728 | ₩63,486 | ₩63,564 | +0.10% | 5.8천 |
|---|
| 2026.05.18 | ₩64,130 | ₩64,184 | ₩63,600 | ₩64,016 | -0.18% | 4.2천 |
|---|
| 2026.05.15 | ₩64,438 | ₩64,680 | ₩64,224 | ₩64,224 | -0.33% | 900 |
|---|
| 2026.05.14 | ₩64,935 | ₩65,336 | ₩64,935 | ₩65,246 | +0.48% | 2.3천 |
|---|
| 2026.05.13 | ₩64,237 | ₩64,636 | ₩64,159 | ₩64,636 | +0.62% | 2.3천 |
|---|
| 2026.05.12 | ₩64,264 | ₩64,327 | ₩63,835 | ₩64,327 | +0.10% | 3.6천 |
|---|
| 2026.05.11 | ₩64,358 | ₩64,626 | ₩64,358 | ₩64,479 | +0.19% | 2.2천 |
|---|
| 2026.05.08 | ₩64,197 | ₩64,316 | ₩64,143 | ₩64,176 | -0.03% | 2.8천 |
|---|
| 2026.05.07 | ₩64,036 | ₩64,036 | ₩63,594 | ₩63,683 | -0.55% | 1.1천 |
|---|
| 2026.05.06 | ₩63,741 | ₩64,043 | ₩63,741 | ₩64,043 | +0.47% | 500 |
|---|
| 2026.05.05 | ₩63,058 | ₩63,312 | ₩63,044 | ₩63,159 | +0.16% | 800 |
|---|
| 2026.05.04 | ₩62,722 | ₩62,722 | ₩62,447 | ₩62,538 | -0.29% | 1.6천 |
|---|
| 2026.05.01 | ₩62,668 | ₩62,896 | ₩62,615 | ₩62,670 | +0.00% | 4.6천 |
|---|
| 2026.04.30 | ₩61,703 | ₩62,358 | ₩61,597 | ₩62,317 | +1.00% | 2.3천 |
|---|
| 2026.04.29 | ₩61,662 | ₩61,783 | ₩61,559 | ₩61,559 | -0.17% | 2.3천 |
|---|
| 2026.04.28 | ₩61,743 | ₩61,743 | ₩61,501 | ₩61,672 | -0.12% | 4.7천 |
|---|
| 2026.04.27 | ₩61,984 | ₩62,078 | ₩61,850 | ₩62,031 | +0.08% | 2.2천 |
|---|
| 2026.04.24 | ₩61,736 | ₩62,051 | ₩61,729 | ₩62,037 | +0.49% | 2.8천 |
|---|
| 2026.04.23 | ₩61,904 | ₩61,904 | ₩61,394 | ₩61,543 | -0.58% | 1.3천 |
|---|
| 2026.04.22 | ₩61,756 | ₩61,850 | ₩61,743 | ₩61,850 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩61,528 | ₩61,548 | ₩60,932 | ₩60,932 | -0.97% | 3.1천 |
|---|
| 2026.04.20 | ₩61,636 | ₩61,636 | ₩61,260 | ₩61,404 | -0.38% | 8.7천 |
|---|
| 2026.04.17 | ₩61,595 | ₩61,797 | ₩61,582 | ₩61,640 | +0.07% | 2.9천 |
|---|
| 2026.04.16 | ₩60,455 | ₩60,769 | ₩60,442 | ₩60,769 | +0.52% | 1.9천 |
|---|
| 2026.04.15 | ₩60,268 | ₩60,588 | ₩60,268 | ₩60,588 | +0.53% | 1.1천 |
|---|
| 2026.04.14 | ₩59,517 | ₩60,105 | ₩59,517 | ₩60,050 | +0.90% | 1.9천 |
|---|
| 2026.04.13 | ₩58,310 | ₩59,262 | ₩58,310 | ₩59,262 | +1.63% | 900 |
|---|
| 2026.04.10 | ₩58,793 | ₩58,873 | ₩58,565 | ₩58,668 | -0.21% | 2.3천 |
|---|
| 2026.04.09 | ₩58,176 | ₩58,739 | ₩58,109 | ₩58,685 | +0.88% | 2.1천 |
|---|
| 2026.04.08 | ₩58,269 | ₩58,269 | ₩57,995 | ₩58,219 | -0.09% | 5.5천 |
|---|
| 2026.04.07 | ₩55,976 | ₩56,557 | ₩55,909 | ₩56,557 | +1.04% | 2.3천 |
|---|
| 2026.04.06 | ₩56,459 | ₩56,674 | ₩56,459 | ₩56,648 | +0.33% | 8.4천 |
|---|
| 2026.04.02 | ₩55,306 | ₩56,151 | ₩55,306 | ₩56,137 | +1.50% | 1.7천 |
|---|
| 2026.04.01 | ₩56,338 | ₩56,472 | ₩56,137 | ₩56,219 | -0.21% | 5.7천 |
|---|
| 2026.03.31 | ₩54,957 | ₩55,789 | ₩54,783 | ₩55,770 | +1.48% | 5.2천 |
|---|
| 2026.03.30 | ₩54,474 | ₩54,675 | ₩54,032 | ₩54,079 | -0.73% | 1.1만 |
|---|
| 2026.03.27 | ₩54,997 | ₩54,997 | ₩54,209 | ₩54,308 | -1.25% | 1.6만 |
|---|
| 2026.03.26 | ₩55,648 | ₩55,648 | ₩55,346 | ₩55,354 | -0.53% | 2.1천 |
|---|
| 2026.03.25 | ₩56,794 | ₩56,835 | ₩56,607 | ₩56,651 | -0.25% | 3.3천 |
|---|
| 2026.03.24 | ₩56,218 | ₩56,580 | ₩56,218 | ₩56,242 | +0.04% | 3.7천 |
|---|
| 2026.03.23 | ₩56,700 | ₩57,017 | ₩56,586 | ₩56,586 | -0.20% | 5.2천 |
|---|
| 2026.03.20 | ₩56,144 | ₩56,271 | ₩55,905 | ₩55,905 | -0.43% | 1.8천 |
|---|
| 2026.03.19 | ₩56,419 | ₩56,722 | ₩56,399 | ₩56,722 | +0.54% | 9.6천 |
|---|
| 2026.03.18 | ₩57,539 | ₩57,539 | ₩56,946 | ₩56,946 | -1.03% | 1.5천 |
|---|
| 2026.03.17 | ₩58,015 | ₩58,109 | ₩57,840 | ₩57,874 | -0.24% | 1.2만 |
|---|
| 2026.03.16 | ₩57,921 | ₩57,921 | ₩57,706 | ₩57,773 | -0.25% | 2.4천 |
|---|
| 2026.03.13 | ₩57,250 | ₩57,250 | ₩56,942 | ₩56,998 | -0.44% | 4.8천 |
|---|
| 2026.03.12 | ₩57,720 | ₩57,720 | ₩57,308 | ₩57,308 | -0.71% | 1.6천 |
|---|
| 2026.03.11 | ₩58,390 | ₩58,390 | ₩57,948 | ₩58,189 | -0.34% | 1.9천 |
|---|
| 2026.03.10 | ₩58,457 | ₩58,471 | ₩58,176 | ₩58,176 | -0.48% | 1.2천 |
|---|
| 2026.03.09 | ₩57,418 | ₩58,264 | ₩57,418 | ₩58,264 | +1.47% | 600 |
|---|
| 2026.03.06 | ₩58,095 | ₩58,095 | ₩57,595 | ₩57,595 | -0.86% | 6.4천 |
|---|
| 2026.03.05 | ₩58,779 | ₩58,779 | ₩58,269 | ₩58,453 | -0.55% | 2.7천 |
|---|
| 2026.03.04 | ₩59,007 | ₩59,184 | ₩59,007 | ₩59,184 | +0.30% | 2천 |
|---|
| 2026.03.03 | ₩58,538 | ₩58,538 | ₩58,337 | ₩58,349 | -0.32% | 2천 |
|---|
| 2026.03.02 | ₩57,948 | ₩59,061 | ₩57,948 | ₩58,837 | +1.53% | 7.4천 |
|---|
| 2026.02.27 | ₩58,658 | ₩58,670 | ₩58,460 | ₩58,654 | -0.01% | 1.5천 |
|---|
| 2026.02.26 | ₩59,101 | ₩59,181 | ₩58,672 | ₩59,078 | -0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩59,235 | ₩59,560 | ₩59,235 | ₩59,560 | +0.55% | 1.1천 |
|---|
| 2026.02.24 | ₩58,598 | ₩58,793 | ₩58,538 | ₩58,739 | +0.24% | 3.4만 |
|---|
| 2026.02.23 | ₩59,020 | ₩59,020 | ₩58,122 | ₩58,241 | -1.32% | 8천 |
|---|
| 2026.02.20 | ₩58,833 | ₩59,088 | ₩58,739 | ₩59,088 | +0.43% | 1.6천 |
|---|
| 2026.02.19 | ₩58,536 | ₩58,632 | ₩58,363 | ₩58,632 | +0.16% | 6.4천 |
|---|
| 2026.02.18 | ₩58,739 | ₩59,061 | ₩58,739 | ₩58,775 | +0.06% | 2.7천 |
|---|
| 2026.02.17 | ₩58,430 | ₩58,766 | ₩57,854 | ₩58,374 | -0.10% | 1.4만 |
|---|
| 2026.02.13 | ₩58,363 | ₩59,007 | ₩57,921 | ₩58,459 | +0.16% | 1.5만 |
|---|
| 2026.02.12 | ₩59,544 | ₩59,544 | ₩58,219 | ₩58,296 | -2.09% | 9.7만 |
|---|
| 2026.02.11 | ₩59,718 | ₩59,718 | ₩59,128 | ₩59,383 | -0.56% | 7.4천 |
|---|
| 2026.02.10 | ₩59,584 | ₩59,805 | ₩59,472 | ₩59,472 | -0.19% | 3.3천 |
|---|
| 2026.02.09 | ₩59,342 | ₩59,959 | ₩59,342 | ₩59,844 | +0.85% | 3.3천 |
|---|
| 2026.02.06 | ₩58,766 | ₩59,489 | ₩58,766 | ₩59,489 | +1.23% | 5.6천 |
|---|
| 2026.02.05 | ₩58,672 | ₩58,752 | ₩57,874 | ₩57,874 | -1.36% | 7.9천 |
|---|
| 2026.02.04 | ₩59,651 | ₩59,651 | ₩59,128 | ₩59,282 | -0.62% | 3.4천 |
|---|
| 2026.02.03 | ₩60,482 | ₩60,482 | ₩59,141 | ₩59,767 | -1.18% | 5.5천 |
|---|
| 2026.02.02 | ₩60,241 | ₩60,643 | ₩60,241 | ₩60,435 | +0.32% | 2.1천 |
|---|
| 2026.01.30 | ₩60,697 | ₩60,697 | ₩60,281 | ₩60,472 | -0.37% | 3.5천 |
|---|
| 2026.01.29 | ₩60,957 | ₩60,957 | ₩60,093 | ₩60,749 | -0.34% | 2.7천 |
|---|
| 2026.01.28 | ₩61,314 | ₩61,314 | ₩61,019 | ₩61,223 | -0.15% | 1.1만 |
|---|
| 2026.01.27 | ₩61,180 | ₩61,260 | ₩60,953 | ₩61,233 | +0.09% | 3.1만 |
|---|
| 2026.01.26 | ₩60,938 | ₩61,032 | ₩60,893 | ₩60,893 | -0.07% | 1.5천 |
|---|
| 2026.01.23 | ₩60,750 | ₩60,883 | ₩60,610 | ₩60,649 | -0.17% | 4천 |
|---|
| 2026.01.22 | ₩60,563 | ₩60,844 | ₩60,563 | ₩60,636 | +0.12% | 1.7천 |
|---|
| 2026.01.21 | ₩59,894 | ₩60,598 | ₩59,664 | ₩60,348 | +0.76% | 7.2천 |
|---|
| 2026.01.20 | ₩60,080 | ₩60,429 | ₩59,616 | ₩59,616 | -0.77% | 5.9천 |
|---|
| 2026.01.16 | ₩61,367 | ₩61,475 | ₩61,327 | ₩61,327 | -0.07% | 2.4천 |
|---|
| 2026.01.15 | ₩61,536 | ₩61,756 | ₩61,295 | ₩61,295 | -0.39% | 3.1천 |
|---|
| 2026.01.14 | ₩61,233 | ₩61,421 | ₩60,992 | ₩61,320 | +0.14% | 7천 |
|---|
| 2026.01.13 | ₩61,314 | ₩61,461 | ₩61,260 | ₩61,408 | +0.15% | 3.9천 |
|---|
| 2026.01.12 | ₩60,992 | ₩61,361 | ₩60,992 | ₩61,354 | +0.59% | 2.2천 |
|---|
| 2026.01.09 | ₩61,072 | ₩61,327 | ₩60,871 | ₩61,178 | +0.17% | 3.8천 |
|---|
| 2026.01.08 | ₩60,590 | ₩60,911 | ₩60,590 | ₩60,818 | +0.38% | 3.1천 |
|---|
| 2026.01.07 | ₩61,086 | ₩61,300 | ₩60,838 | ₩60,838 | -0.41% | 12.5만 |
|---|
| 2026.01.06 | ₩60,885 | ₩61,272 | ₩60,885 | ₩61,166 | +0.46% | 7.3천 |
|---|
| 2026.01.05 | ₩60,683 | ₩61,098 | ₩60,683 | ₩60,887 | +0.34% | 1.5만 |
|---|
| 2026.01.02 | ₩60,174 | ₩60,308 | ₩60,029 | ₩60,155 | -0.03% | 2.6천 |
|---|
| 2025.12.31 | ₩60,321 | ₩60,348 | ₩59,973 | ₩59,973 | -0.58% | 4.2천 |
|---|
| 2025.12.30 | ₩60,576 | ₩60,576 | ₩60,362 | ₩60,438 | -0.23% | 4천 |
|---|
| 2025.12.29 | ₩60,422 | ₩60,509 | ₩60,336 | ₩60,419 | -0.00% | 4.2천 |
|---|
| 2025.12.26 | ₩60,590 | ₩60,749 | ₩60,556 | ₩60,683 | +0.15% | 5천 |
|---|
| 2025.12.24 | ₩60,576 | ₩60,697 | ₩60,455 | ₩60,691 | +0.19% | 1.4천 |
|---|
| 2025.12.23 | ₩60,348 | ₩60,576 | ₩60,167 | ₩60,489 | +0.23% | 7.6천 |
|---|
| 2025.12.22 | ₩60,375 | ₩60,549 | ₩60,268 | ₩60,362 | -0.02% | 5.2천 |
|---|
| 2025.12.19 | ₩59,745 | ₩60,067 | ₩59,745 | ₩59,953 | +0.35% | 4.9천 |
|---|
| 2025.12.18 | ₩59,585 | ₩59,865 | ₩59,222 | ₩59,326 | -0.43% | 8.6천 |
|---|
| 2025.12.17 | ₩59,812 | ₩59,839 | ₩58,886 | ₩58,949 | -1.44% | 13.2만 |
|---|
| 2025.12.16 | ₩59,798 | ₩59,798 | ₩59,262 | ₩59,710 | -0.15% | 1.3만 |
|---|
| 2025.12.15 | ₩59,973 | ₩60,026 | ₩59,545 | ₩59,721 | -0.42% | 4.8천 |
|---|
| 2025.12.12 | ₩60,321 | ₩60,321 | ₩59,704 | ₩59,974 | -0.58% | 4.6만 |
|---|
| 2025.12.11 | ₩60,241 | ₩60,818 | ₩60,241 | ₩60,730 | +0.81% | 2.6천 |
|---|
| 2025.12.10 | ₩60,227 | ₩60,844 | ₩60,227 | ₩60,716 | +0.81% | 2.3천 |
|---|
| 2025.12.09 | ₩60,134 | ₩60,603 | ₩60,134 | ₩60,301 | +0.28% | 1.9천 |
|---|
| 2025.12.08 | ₩60,710 | ₩60,710 | ₩60,080 | ₩60,140 | -0.94% | 5.2천 |
|---|
| 2025.12.05 | ₩60,375 | ₩60,670 | ₩60,308 | ₩60,312 | -0.10% | 5.5천 |
|---|
| 2025.12.04 | ₩60,281 | ₩60,392 | ₩60,187 | ₩60,391 | +0.18% | 1.7천 |
|---|
| 2025.12.03 | ₩60,155 | ₩60,482 | ₩60,155 | ₩60,402 | +0.41% | 4.8천 |
|---|
| 2025.12.02 | ₩60,174 | ₩60,201 | ₩60,018 | ₩60,107 | -0.11% | 2.9천 |
|---|
| 2025.12.01 | ₩59,812 | ₩59,999 | ₩59,517 | ₩59,644 | -0.28% | 1.8만 |
|---|
| 2025.11.28 | ₩59,946 | ₩60,295 | ₩59,946 | ₩60,254 | +0.51% | 3.4천 |
|---|
| 2025.11.26 | ₩59,597 | ₩60,046 | ₩59,597 | ₩59,907 | +0.52% | 3.6천 |
|---|
| 2025.11.25 | ₩58,845 | ₩59,396 | ₩58,632 | ₩59,379 | +0.91% | 4.6천 |
|---|
| 2025.11.24 | ₩58,162 | ₩58,923 | ₩58,162 | ₩58,923 | +1.31% | 4.2천 |
|---|
| 2025.11.21 | ₩57,304 | ₩58,135 | ₩57,037 | ₩57,709 | +0.71% | 4.5만 |
|---|
| 2025.11.20 | ₩59,517 | ₩59,517 | ₩57,304 | ₩57,304 | -3.72% | 5천 |
|---|
| 2025.11.19 | ₩58,793 | ₩58,793 | ₩58,176 | ₩58,381 | -0.70% | 3.6천 |
|---|
| 2025.11.18 | ₩58,182 | ₩58,618 | ₩58,182 | ₩58,295 | +0.19% | 1.2만 |
|---|
| 2025.11.17 | ₩59,463 | ₩59,463 | ₩58,621 | ₩58,767 | -1.17% | 2.6천 |
|---|
| 2025.11.14 | ₩58,913 | ₩59,657 | ₩58,873 | ₩59,403 | +0.83% | 3.6만 |
|---|
| 2025.11.13 | ₩60,295 | ₩60,295 | ₩59,596 | ₩59,596 | -1.16% | 3.3천 |
|---|
| 2025.11.12 | ₩60,925 | ₩60,965 | ₩60,616 | ₩60,832 | -0.15% | 1천 |
|---|
| 2025.11.11 | ₩60,804 | ₩61,019 | ₩60,549 | ₩60,856 | +0.09% | 4천 |
|---|
| 2025.11.10 | ₩60,429 | ₩60,911 | ₩60,429 | ₩60,911 | +0.80% | 1.1천 |
|---|
| 2025.11.07 | ₩59,329 | ₩59,830 | ₩58,982 | ₩59,830 | +0.85% | 1.4천 |
|---|
| 2025.11.06 | ₩59,801 | ₩59,801 | ₩59,623 | ₩59,637 | -0.27% | 1.1천 |
|---|
| 2025.11.05 | ₩60,316 | ₩60,750 | ₩60,316 | ₩60,486 | +0.28% | 4.8천 |
|---|
| 2025.11.04 | ₩60,576 | ₩60,576 | ₩60,077 | ₩60,077 | -0.82% | 2천 |
|---|
| 2025.11.03 | ₩60,911 | ₩61,287 | ₩60,710 | ₩61,086 | +0.29% | 1.7만 |
|---|
| 2025.10.31 | ₩61,609 | ₩61,609 | ₩60,992 | ₩61,255 | -0.57% | 6천 |
|---|
| 2025.10.30 | ₩61,338 | ₩61,408 | ₩60,873 | ₩60,873 | -0.76% | 35.2만 |
|---|
| 2025.10.29 | ₩62,063 | ₩62,063 | ₩61,689 | ₩61,689 | -0.60% | 4.1천 |
|---|
| 2025.10.28 | ₩61,931 | ₩61,931 | ₩61,810 | ₩61,905 | -0.04% | 2.6천 |
|---|
| 2025.10.27 | ₩61,676 | ₩61,904 | ₩61,491 | ₩61,815 | +0.23% | 3.9천 |
|---|
| 2025.10.24 | ₩60,925 | ₩61,019 | ₩60,757 | ₩60,864 | -0.10% | 3.7천 |
|---|
| 2025.10.23 | ₩60,026 | ₩60,481 | ₩60,026 | ₩60,366 | +0.57% | 8천 |
|---|
| 2025.10.22 | ₩60,214 | ₩60,214 | ₩59,517 | ₩59,856 | -0.59% | 6.8천 |
|---|
| 2025.10.21 | ₩60,160 | ₩60,657 | ₩60,107 | ₩60,395 | +0.39% | 2.9만 |
|---|
| 2025.10.20 | ₩60,160 | ₩60,482 | ₩60,067 | ₩60,349 | +0.31% | 3만 |
|---|
| 2025.10.17 | ₩59,074 | ₩59,584 | ₩58,990 | ₩59,450 | +0.64% | 2.2천 |
|---|
| 2025.10.16 | ₩59,930 | ₩60,012 | ₩58,980 | ₩59,181 | -1.25% | 2.7천 |
|---|
| 2025.10.15 | ₩60,160 | ₩60,268 | ₩59,651 | ₩59,734 | -0.71% | 2.2만 |
|---|
| 2025.10.14 | ₩58,939 | ₩59,946 | ₩58,939 | ₩59,590 | +1.11% | 3.5천 |
|---|
| 2025.10.13 | ₩59,631 | ₩59,971 | ₩59,423 | ₩59,896 | +0.45% | 7천 |
|---|
| 2025.10.10 | ₩60,938 | ₩60,985 | ₩58,940 | ₩58,998 | -3.18% | 4.5천 |
|---|