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 | ₩68,298 | ₩68,593 | ₩68,298 | ₩68,492 | +0.28% | 6.9천 |
| 2026.10.08 | ₩68,150 | ₩68,311 | ₩67,963 | ₩68,003 | -0.22% | 1.9천 |
| 2026.10.07 | ₩68,405 | ₩68,472 | ₩68,150 | ₩68,472 | +0.10% | 1.5천 |
| 2026.10.06 | ₩68,928 | ₩69,075 | ₩68,848 | ₩68,860 | -0.10% | 7.9천 |
| 2026.10.05 | ₩68,204 | ₩68,553 | ₩68,125 | ₩68,448 | +0.36% | 7.2천 |
| 2026.10.02 | ₩68,177 | ₩68,177 | ₩67,654 | ₩67,822 | -0.52% | 2.2만 |
| 2026.10.01 | ₩67,064 | ₩67,453 | ₩67,064 | ₩67,368 | +0.45% | 2.8천 |
| 2026.09.30 | ₩67,641 | ₩67,641 | ₩67,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,193 |
| -0.66% |
| 1.7천 |
| 2026.09.29 | ₩67,560 | ₩67,601 | ₩67,091 | ₩67,312 | -0.37% | 3.6천 |
|---|
| 2026.09.28 | ₩67,601 | ₩67,668 | ₩67,414 | ₩67,414 | -0.28% | 9.7천 |
|---|
| 2026.09.25 | ₩67,755 | ₩67,969 | ₩67,748 | ₩67,969 | +0.32% | 6천 |
|---|
| 2026.09.24 | ₩67,694 | ₩67,976 | ₩67,520 | ₩67,838 | +0.21% | 3.6천 |
|---|
| 2026.09.23 | ₩67,989 | ₩67,996 | ₩67,654 | ₩67,949 | -0.06% | 1.1만 |
|---|
| 2026.09.22 | ₩68,647 | ₩68,794 | ₩68,633 | ₩68,653 | +0.01% | 1.3만 |
|---|
| 2026.09.21 | ₩67,869 | ₩68,741 | ₩67,869 | ₩68,696 | +1.22% | 3.8천 |
|---|
| 2026.09.18 | ₩66,702 | ₩67,024 | ₩66,688 | ₩66,945 | +0.36% | 8.1천 |
|---|
| 2026.09.17 | ₩66,206 | ₩66,541 | ₩66,206 | ₩66,483 | +0.42% | 5.4천 |
|---|
| 2026.09.16 | ₩66,152 | ₩66,219 | ₩65,320 | ₩65,589 | -0.85% | 4.5천 |
|---|
| 2026.09.15 | ₩66,581 | ₩66,581 | ₩65,857 | ₩65,876 | -1.06% | 1.6만 |
|---|
| 2026.09.14 | ₩66,299 | ₩66,722 | ₩66,299 | ₩66,616 | +0.48% | 800 |
|---|
| 2026.09.11 | ₩66,903 | ₩66,903 | ₩66,754 | ₩66,754 | -0.22% | 600 |
|---|
| 2026.09.10 | ₩66,112 | ₩66,246 | ₩66,071 | ₩66,143 | +0.05% | 2.3천 |
|---|
| 2026.09.09 | ₩66,709 | ₩66,709 | ₩66,474 | ₩66,574 | -0.20% | 2.4만 |
|---|
| 2026.09.08 | ₩67,118 | ₩67,118 | ₩66,916 | ₩66,925 | -0.29% | 2천 |
|---|
| 2026.09.04 | ₩67,453 | ₩67,453 | ₩67,279 | ₩67,429 | -0.04% | 1.2천 |
|---|
| 2026.09.03 | ₩67,735 | ₩67,929 | ₩67,735 | ₩67,929 | +0.29% | 1.5천 |
|---|
| 2026.09.02 | ₩66,836 | ₩66,836 | ₩66,727 | ₩66,727 | -0.16% | 400 |
|---|
| 2026.09.01 | ₩66,521 | ₩66,635 | ₩66,380 | ₩66,423 | -0.15% | 1.8천 |
|---|
| 2026.08.31 | ₩66,916 | ₩67,076 | ₩66,896 | ₩67,044 | +0.19% | 1.5천 |
|---|
| 2026.08.28 | ₩67,621 | ₩67,869 | ₩67,130 | ₩67,130 | -0.73% | 500 |
|---|
| 2026.08.27 | ₩67,507 | ₩67,554 | ₩67,507 | ₩67,523 | +0.02% | 700 |
|---|
| 2026.08.26 | ₩67,077 | ₩67,077 | ₩66,849 | ₩66,962 | -0.17% | 1.2천 |
|---|
| 2026.08.25 | ₩66,930 | ₩67,051 | ₩66,876 | ₩67,030 | +0.15% | 2천 |
|---|
| 2026.08.24 | ₩66,742 | ₩66,876 | ₩66,719 | ₩66,849 | +0.16% | 2.1만 |
|---|
| 2026.08.21 | ₩66,782 | ₩66,970 | ₩66,715 | ₩66,754 | -0.04% | 4.1천 |
|---|
| 2026.08.20 | ₩66,139 | ₩66,286 | ₩66,031 | ₩66,046 | -0.14% | 2.2천 |
|---|
| 2026.08.19 | ₩65,750 | ₩66,420 | ₩65,736 | ₩66,125 | +0.57% | 5.3천 |
|---|
| 2026.08.18 | ₩65,676 | ₩65,696 | ₩65,644 | ₩65,644 | -0.05% | 1천 |
|---|
| 2026.08.17 | ₩66,018 | ₩66,071 | ₩66,004 | ₩66,051 | +0.05% | 2.3천 |
|---|
| 2026.08.14 | ₩66,246 | ₩66,320 | ₩66,179 | ₩66,179 | -0.10% | 1.4천 |
|---|
| 2026.08.13 | ₩66,568 | ₩66,568 | ₩66,320 | ₩66,320 | -0.37% | 800 |
|---|
| 2026.08.12 | ₩65,944 | ₩65,944 | ₩65,843 | ₩65,906 | -0.06% | 900 |
|---|
| 2026.08.11 | ₩66,232 | ₩66,232 | ₩65,680 | ₩65,680 | -0.83% | 3.9천 |
|---|
| 2026.08.10 | ₩65,978 | ₩66,219 | ₩65,967 | ₩65,967 | -0.02% | 800 |
|---|
| 2026.08.07 | ₩65,957 | ₩66,152 | ₩65,750 | ₩66,122 | +0.25% | 4.4천 |
|---|
| 2026.08.06 | ₩65,897 | ₩65,897 | ₩65,615 | ₩65,640 | -0.39% | 5.1천 |
|---|
| 2026.08.05 | ₩65,951 | ₩66,098 | ₩65,776 | ₩65,990 | +0.06% | 7.4천 |
|---|
| 2026.08.04 | ₩64,663 | ₩65,951 | ₩64,663 | ₩65,873 | +1.87% | 9.2만 |
|---|
| 2026.08.03 | ₩63,724 | ₩64,757 | ₩63,724 | ₩64,662 | +1.47% | 3천 |
|---|
| 2026.07.31 | ₩63,456 | ₩63,818 | ₩62,919 | ₩63,728 | +0.43% | 9.1천 |
|---|
| 2026.07.30 | ₩62,691 | ₩63,563 | ₩62,691 | ₩63,457 | +1.22% | 2.9만 |
|---|
| 2026.07.29 | ₩62,826 | ₩63,094 | ₩62,250 | ₩62,250 | -0.92% | 8.1천 |
|---|
| 2026.07.28 | ₩62,866 | ₩63,335 | ₩62,832 | ₩63,257 | +0.62% | 9.1천 |
|---|
| 2026.07.27 | ₩63,134 | ₩63,228 | ₩63,040 | ₩63,190 | +0.09% | 7.6천 |
|---|
| 2026.07.24 | ₩63,188 | ₩63,563 | ₩62,987 | ₩63,088 | -0.16% | 4.1천 |
|---|
| 2026.07.23 | ₩63,121 | ₩63,255 | ₩63,000 | ₩63,127 | +0.01% | 8.3천 |
|---|
| 2026.07.22 | ₩64,046 | ₩64,261 | ₩64,046 | ₩64,046 | 0.00% | 2.5천 |
|---|
| 2026.07.21 | ₩63,845 | ₩64,207 | ₩63,845 | ₩64,174 | +0.51% | 1.7천 |
|---|
| 2026.07.20 | ₩63,832 | ₩63,858 | ₩63,473 | ₩63,473 | -0.56% | 5.4천 |
|---|
| 2026.07.17 | ₩63,221 | ₩63,805 | ₩63,221 | ₩63,551 | +0.52% | 2.6천 |
|---|
| 2026.07.16 | ₩64,422 | ₩64,422 | ₩63,979 | ₩64,108 | -0.49% | 800 |
|---|
| 2026.07.15 | ₩64,489 | ₩64,489 | ₩64,220 | ₩64,455 | -0.05% | 1.4천 |
|---|
| 2026.07.14 | ₩63,979 | ₩64,306 | ₩63,952 | ₩64,306 | +0.51% | 1.9천 |
|---|
| 2026.07.13 | ₩64,073 | ₩64,080 | ₩63,644 | ₩63,738 | -0.52% | 9.3천 |
|---|
| 2026.07.10 | ₩64,274 | ₩64,455 | ₩64,247 | ₩64,455 | +0.28% | 2.2만 |
|---|
| 2026.07.09 | ₩63,845 | ₩64,113 | ₩63,845 | ₩64,090 | +0.38% | 2.3천 |
|---|
| 2026.07.08 | ₩63,221 | ₩63,550 | ₩62,919 | ₩63,516 | +0.47% | 1.2만 |
|---|
| 2026.07.07 | ₩63,885 | ₩63,885 | ₩63,744 | ₩63,846 | -0.06% | 800 |
|---|
| 2026.07.06 | ₩63,577 | ₩64,153 | ₩63,577 | ₩64,136 | +0.88% | 2.1천 |
|---|
| 2026.07.02 | ₩63,228 | ₩63,393 | ₩63,134 | ₩63,393 | +0.26% | 1.2천 |
|---|
| 2026.07.01 | ₩63,147 | ₩63,577 | ₩63,134 | ₩63,330 | +0.29% | 4.6천 |
|---|
| 2026.06.30 | ₩62,745 | ₩63,315 | ₩62,745 | ₩63,298 | +0.88% | 2.3천 |
|---|
| 2026.06.29 | ₩62,718 | ₩62,960 | ₩62,557 | ₩62,929 | +0.34% | 1.5만 |
|---|
| 2026.06.26 | ₩61,820 | ₩62,490 | ₩61,685 | ₩62,227 | +0.66% | 7.7천 |
|---|
| 2026.06.25 | ₩62,745 | ₩62,745 | ₩62,048 | ₩62,101 | -1.03% | 7.2천 |
|---|
| 2026.06.24 | ₩62,705 | ₩62,960 | ₩62,280 | ₩62,280 | -0.68% | 6.5천 |
|---|
| 2026.06.23 | ₩62,557 | ₩63,107 | ₩62,557 | ₩62,724 | +0.27% | 6.2천 |
|---|
| 2026.06.22 | ₩64,261 | ₩64,261 | ₩63,649 | ₩63,718 | -0.85% | 1.2만 |
|---|
| 2026.06.18 | ₩63,738 | ₩63,899 | ₩63,697 | ₩63,893 | +0.24% | 7천 |
|---|
| 2026.06.17 | ₩64,127 | ₩64,247 | ₩63,215 | ₩63,261 | -1.35% | 5.1천 |
|---|
| 2026.06.16 | ₩64,583 | ₩64,583 | ₩64,174 | ₩64,174 | -0.63% | 1만 |
|---|
| 2026.06.15 | ₩64,368 | ₩64,717 | ₩64,328 | ₩64,461 | +0.14% | 3.7만 |
|---|
| 2026.06.12 | ₩63,308 | ₩63,308 | ₩62,973 | ₩63,188 | -0.19% | 1.9천 |
|---|
| 2026.06.11 | ₩61,940 | ₩63,024 | ₩61,940 | ₩62,913 | +1.57% | 2.9천 |
|---|
| 2026.06.10 | ₩62,792 | ₩62,792 | ₩61,782 | ₩61,782 | -1.61% | 1.6천 |
|---|
| 2026.06.09 | ₩62,168 | ₩62,703 | ₩61,632 | ₩62,685 | +0.83% | 1.9천 |
|---|
| 2026.06.08 | ₩63,496 | ₩63,496 | ₩62,977 | ₩62,977 | -0.82% | 1.9천 |
|---|
| 2026.06.05 | ₩63,603 | ₩63,697 | ₩62,402 | ₩62,679 | -1.45% | 1.6천 |
|---|
| 2026.06.04 | ₩64,194 | ₩64,603 | ₩64,194 | ₩64,549 | +0.55% | 1.3천 |
|---|
| 2026.06.03 | ₩64,837 | ₩64,837 | ₩64,453 | ₩64,453 | -0.59% | 1.8천 |
|---|
| 2026.06.02 | ₩65,106 | ₩65,173 | ₩65,019 | ₩65,036 | -0.11% | 3.3천 |
|---|
| 2026.06.01 | ₩65,133 | ₩65,287 | ₩65,133 | ₩65,287 | +0.24% | 800 |
|---|
| 2026.05.29 | ₩65,200 | ₩65,273 | ₩65,200 | ₩65,273 | +0.11% | 1.3천 |
|---|
| 2026.05.28 | ₩64,556 | ₩65,126 | ₩64,556 | ₩65,126 | +0.88% | 1천 |
|---|
| 2026.05.27 | ₩64,918 | ₩64,918 | ₩64,770 | ₩64,903 | -0.02% | 2.2천 |
|---|
| 2026.05.26 | ₩65,106 | ₩65,106 | ₩64,811 | ₩64,981 | -0.19% | 1.7천 |
|---|
| 2026.05.22 | ₩64,918 | ₩64,918 | ₩64,591 | ₩64,591 | -0.50% | 1.2천 |
|---|
| 2026.05.21 | ₩64,066 | ₩64,556 | ₩64,034 | ₩64,478 | +0.64% | 1.3천 |
|---|
| 2026.05.20 | ₩63,751 | ₩64,328 | ₩63,751 | ₩64,328 | +0.90% | 3.7천 |
|---|
| 2026.05.19 | ₩63,510 | ₩63,738 | ₩63,496 | ₩63,574 | +0.10% | 5.8천 |
|---|
| 2026.05.18 | ₩64,140 | ₩64,194 | ₩63,610 | ₩64,026 | -0.18% | 4.2천 |
|---|
| 2026.05.15 | ₩64,449 | ₩64,690 | ₩64,234 | ₩64,234 | -0.33% | 900 |
|---|
| 2026.05.14 | ₩64,945 | ₩65,346 | ₩64,945 | ₩65,256 | +0.48% | 2.3천 |
|---|
| 2026.05.13 | ₩64,247 | ₩64,646 | ₩64,170 | ₩64,646 | +0.62% | 2.3천 |
|---|
| 2026.05.12 | ₩64,274 | ₩64,337 | ₩63,845 | ₩64,337 | +0.10% | 3.6천 |
|---|
| 2026.05.11 | ₩64,368 | ₩64,636 | ₩64,368 | ₩64,489 | +0.19% | 2.2천 |
|---|
| 2026.05.08 | ₩64,207 | ₩64,326 | ₩64,153 | ₩64,186 | -0.03% | 2.8천 |
|---|
| 2026.05.07 | ₩64,046 | ₩64,046 | ₩63,603 | ₩63,693 | -0.55% | 1.1천 |
|---|
| 2026.05.06 | ₩63,751 | ₩64,053 | ₩63,751 | ₩64,053 | +0.47% | 500 |
|---|
| 2026.05.05 | ₩63,068 | ₩63,322 | ₩63,054 | ₩63,169 | +0.16% | 800 |
|---|
| 2026.05.04 | ₩62,732 | ₩62,732 | ₩62,457 | ₩62,548 | -0.29% | 1.6천 |
|---|
| 2026.05.01 | ₩62,678 | ₩62,906 | ₩62,624 | ₩62,679 | +0.00% | 4.6천 |
|---|
| 2026.04.30 | ₩61,712 | ₩62,368 | ₩61,606 | ₩62,327 | +1.00% | 2.3천 |
|---|
| 2026.04.29 | ₩61,672 | ₩61,793 | ₩61,569 | ₩61,569 | -0.17% | 2.3천 |
|---|
| 2026.04.28 | ₩61,753 | ₩61,753 | ₩61,511 | ₩61,681 | -0.12% | 4.7천 |
|---|
| 2026.04.27 | ₩61,994 | ₩62,088 | ₩61,860 | ₩62,041 | +0.08% | 2.2천 |
|---|
| 2026.04.24 | ₩61,746 | ₩62,061 | ₩61,739 | ₩62,046 | +0.49% | 2.8천 |
|---|
| 2026.04.23 | ₩61,913 | ₩61,913 | ₩61,404 | ₩61,553 | -0.58% | 1.3천 |
|---|
| 2026.04.22 | ₩61,766 | ₩61,860 | ₩61,753 | ₩61,860 | +0.15% | 5.4만 |
|---|
| 2026.04.21 | ₩61,538 | ₩61,558 | ₩60,941 | ₩60,941 | -0.97% | 3.1천 |
|---|
| 2026.04.20 | ₩61,645 | ₩61,645 | ₩61,270 | ₩61,413 | -0.38% | 8.7천 |
|---|
| 2026.04.17 | ₩61,605 | ₩61,806 | ₩61,592 | ₩61,649 | +0.07% | 2.9천 |
|---|
| 2026.04.16 | ₩60,465 | ₩60,779 | ₩60,451 | ₩60,779 | +0.52% | 1.9천 |
|---|
| 2026.04.15 | ₩60,277 | ₩60,598 | ₩60,277 | ₩60,598 | +0.53% | 1.1천 |
|---|
| 2026.04.14 | ₩59,526 | ₩60,115 | ₩59,526 | ₩60,060 | +0.90% | 1.9천 |
|---|
| 2026.04.13 | ₩58,319 | ₩59,271 | ₩58,319 | ₩59,271 | +1.63% | 900 |
|---|
| 2026.04.10 | ₩58,802 | ₩58,882 | ₩58,574 | ₩58,677 | -0.21% | 2.3천 |
|---|
| 2026.04.09 | ₩58,185 | ₩58,748 | ₩58,118 | ₩58,694 | +0.88% | 2.1천 |
|---|
| 2026.04.08 | ₩58,279 | ₩58,279 | ₩58,004 | ₩58,228 | -0.09% | 5.5천 |
|---|
| 2026.04.07 | ₩55,985 | ₩56,566 | ₩55,918 | ₩56,566 | +1.04% | 2.3천 |
|---|
| 2026.04.06 | ₩56,468 | ₩56,682 | ₩56,468 | ₩56,657 | +0.33% | 8.4천 |
|---|
| 2026.04.02 | ₩55,314 | ₩56,159 | ₩55,314 | ₩56,146 | +1.50% | 1.7천 |
|---|
| 2026.04.01 | ₩56,347 | ₩56,481 | ₩56,146 | ₩56,228 | -0.21% | 5.7천 |
|---|
| 2026.03.31 | ₩54,966 | ₩55,797 | ₩54,791 | ₩55,778 | +1.48% | 5.2천 |
|---|
| 2026.03.30 | ₩54,483 | ₩54,684 | ₩54,040 | ₩54,087 | -0.73% | 1.1만 |
|---|
| 2026.03.27 | ₩55,006 | ₩55,006 | ₩54,217 | ₩54,316 | -1.25% | 1.6만 |
|---|
| 2026.03.26 | ₩55,656 | ₩55,656 | ₩55,355 | ₩55,363 | -0.53% | 2.1천 |
|---|
| 2026.03.25 | ₩56,803 | ₩56,843 | ₩56,615 | ₩56,660 | -0.25% | 3.3천 |
|---|
| 2026.03.24 | ₩56,226 | ₩56,589 | ₩56,226 | ₩56,251 | +0.04% | 3.7천 |
|---|
| 2026.03.23 | ₩56,709 | ₩57,026 | ₩56,595 | ₩56,595 | -0.20% | 5.2천 |
|---|
| 2026.03.20 | ₩56,153 | ₩56,280 | ₩55,914 | ₩55,914 | -0.43% | 1.8천 |
|---|
| 2026.03.19 | ₩56,428 | ₩56,731 | ₩56,408 | ₩56,731 | +0.54% | 9.6천 |
|---|
| 2026.03.18 | ₩57,548 | ₩57,548 | ₩56,955 | ₩56,955 | -1.03% | 1.5천 |
|---|
| 2026.03.17 | ₩58,024 | ₩58,118 | ₩57,849 | ₩57,883 | -0.24% | 1.2만 |
|---|
| 2026.03.16 | ₩57,930 | ₩57,930 | ₩57,715 | ₩57,782 | -0.25% | 2.4천 |
|---|
| 2026.03.13 | ₩57,259 | ₩57,259 | ₩56,951 | ₩57,007 | -0.44% | 4.8천 |
|---|
| 2026.03.12 | ₩57,729 | ₩57,729 | ₩57,317 | ₩57,317 | -0.71% | 1.6천 |
|---|
| 2026.03.11 | ₩58,399 | ₩58,399 | ₩57,957 | ₩58,198 | -0.34% | 1.9천 |
|---|
| 2026.03.10 | ₩58,466 | ₩58,480 | ₩58,185 | ₩58,185 | -0.48% | 1.2천 |
|---|
| 2026.03.09 | ₩57,427 | ₩58,273 | ₩57,427 | ₩58,273 | +1.47% | 600 |
|---|
| 2026.03.06 | ₩58,104 | ₩58,104 | ₩57,604 | ₩57,604 | -0.86% | 6.4천 |
|---|
| 2026.03.05 | ₩58,788 | ₩58,788 | ₩58,279 | ₩58,462 | -0.55% | 2.7천 |
|---|
| 2026.03.04 | ₩59,016 | ₩59,193 | ₩59,016 | ₩59,193 | +0.30% | 2천 |
|---|
| 2026.03.03 | ₩58,547 | ₩58,547 | ₩58,346 | ₩58,358 | -0.32% | 2천 |
|---|
| 2026.03.02 | ₩57,957 | ₩59,070 | ₩57,957 | ₩58,846 | +1.53% | 7.4천 |
|---|
| 2026.02.27 | ₩58,668 | ₩58,680 | ₩58,469 | ₩58,664 | -0.01% | 1.5천 |
|---|
| 2026.02.26 | ₩59,110 | ₩59,191 | ₩58,681 | ₩59,087 | -0.04% | 4.4천 |
|---|
| 2026.02.25 | ₩59,244 | ₩59,569 | ₩59,244 | ₩59,569 | +0.55% | 1.1천 |
|---|
| 2026.02.24 | ₩58,607 | ₩58,802 | ₩58,547 | ₩58,748 | +0.24% | 3.4만 |
|---|
| 2026.02.23 | ₩59,030 | ₩59,030 | ₩58,131 | ₩58,250 | -1.32% | 8천 |
|---|
| 2026.02.20 | ₩58,842 | ₩59,097 | ₩58,748 | ₩59,097 | +0.43% | 1.6천 |
|---|
| 2026.02.19 | ₩58,546 | ₩58,641 | ₩58,373 | ₩58,641 | +0.16% | 6.4천 |
|---|
| 2026.02.18 | ₩58,748 | ₩59,070 | ₩58,748 | ₩58,784 | +0.06% | 2.7천 |
|---|
| 2026.02.17 | ₩58,440 | ₩58,775 | ₩57,863 | ₩58,383 | -0.10% | 1.4만 |
|---|
| 2026.02.13 | ₩58,373 | ₩59,016 | ₩57,930 | ₩58,468 | +0.16% | 1.5만 |
|---|
| 2026.02.12 | ₩59,553 | ₩59,553 | ₩58,228 | ₩58,305 | -2.09% | 9.7만 |
|---|
| 2026.02.11 | ₩59,727 | ₩59,727 | ₩59,137 | ₩59,392 | -0.56% | 7.4천 |
|---|
| 2026.02.10 | ₩59,593 | ₩59,814 | ₩59,482 | ₩59,482 | -0.19% | 3.3천 |
|---|
| 2026.02.09 | ₩59,352 | ₩59,969 | ₩59,352 | ₩59,853 | +0.85% | 3.3천 |
|---|
| 2026.02.06 | ₩58,775 | ₩59,498 | ₩58,775 | ₩59,498 | +1.23% | 5.6천 |
|---|
| 2026.02.05 | ₩58,681 | ₩58,761 | ₩57,883 | ₩57,883 | -1.36% | 7.9천 |
|---|
| 2026.02.04 | ₩59,660 | ₩59,660 | ₩59,137 | ₩59,291 | -0.62% | 3.4천 |
|---|
| 2026.02.03 | ₩60,492 | ₩60,492 | ₩59,150 | ₩59,777 | -1.18% | 5.5천 |
|---|
| 2026.02.02 | ₩60,250 | ₩60,653 | ₩60,250 | ₩60,445 | +0.32% | 2.1천 |
|---|
| 2026.01.30 | ₩60,706 | ₩60,706 | ₩60,291 | ₩60,481 | -0.37% | 3.5천 |
|---|
| 2026.01.29 | ₩60,967 | ₩60,967 | ₩60,103 | ₩60,759 | -0.34% | 2.7천 |
|---|
| 2026.01.28 | ₩61,323 | ₩61,323 | ₩61,028 | ₩61,232 | -0.15% | 1.1만 |
|---|
| 2026.01.27 | ₩61,189 | ₩61,270 | ₩60,963 | ₩61,243 | +0.09% | 3.1만 |
|---|
| 2026.01.26 | ₩60,948 | ₩61,042 | ₩60,902 | ₩60,902 | -0.07% | 1.5천 |
|---|
| 2026.01.23 | ₩60,760 | ₩60,893 | ₩60,619 | ₩60,658 | -0.17% | 4천 |
|---|
| 2026.01.22 | ₩60,572 | ₩60,854 | ₩60,572 | ₩60,646 | +0.12% | 1.7천 |
|---|
| 2026.01.21 | ₩59,903 | ₩60,607 | ₩59,674 | ₩60,358 | +0.76% | 7.2천 |
|---|
| 2026.01.20 | ₩60,089 | ₩60,438 | ₩59,625 | ₩59,625 | -0.77% | 5.9천 |
|---|
| 2026.01.16 | ₩61,377 | ₩61,484 | ₩61,337 | ₩61,337 | -0.07% | 2.4천 |
|---|
| 2026.01.15 | ₩61,546 | ₩61,766 | ₩61,305 | ₩61,305 | -0.39% | 3.1천 |
|---|
| 2026.01.14 | ₩61,243 | ₩61,431 | ₩61,001 | ₩61,330 | +0.14% | 7천 |
|---|
| 2026.01.13 | ₩61,323 | ₩61,471 | ₩61,270 | ₩61,417 | +0.15% | 3.9천 |
|---|
| 2026.01.12 | ₩61,001 | ₩61,370 | ₩61,001 | ₩61,364 | +0.59% | 2.2천 |
|---|
| 2026.01.09 | ₩61,082 | ₩61,337 | ₩60,881 | ₩61,188 | +0.17% | 3.8천 |
|---|
| 2026.01.08 | ₩60,599 | ₩60,921 | ₩60,599 | ₩60,827 | +0.38% | 3.1천 |
|---|
| 2026.01.07 | ₩61,095 | ₩61,310 | ₩60,847 | ₩60,847 | -0.41% | 12.5만 |
|---|
| 2026.01.06 | ₩60,894 | ₩61,282 | ₩60,894 | ₩61,176 | +0.46% | 7.3천 |
|---|
| 2026.01.05 | ₩60,693 | ₩61,107 | ₩60,693 | ₩60,897 | +0.34% | 1.5만 |
|---|
| 2026.01.02 | ₩60,183 | ₩60,317 | ₩60,038 | ₩60,164 | -0.03% | 2.6천 |
|---|
| 2025.12.31 | ₩60,331 | ₩60,358 | ₩59,982 | ₩59,982 | -0.58% | 4.2천 |
|---|
| 2025.12.30 | ₩60,586 | ₩60,586 | ₩60,371 | ₩60,447 | -0.23% | 4천 |
|---|
| 2025.12.29 | ₩60,431 | ₩60,519 | ₩60,346 | ₩60,429 | -0.00% | 4.2천 |
|---|
| 2025.12.26 | ₩60,599 | ₩60,759 | ₩60,565 | ₩60,693 | +0.15% | 5천 |
|---|
| 2025.12.24 | ₩60,586 | ₩60,706 | ₩60,465 | ₩60,701 | +0.19% | 1.4천 |
|---|
| 2025.12.23 | ₩60,358 | ₩60,586 | ₩60,177 | ₩60,498 | +0.23% | 7.6천 |
|---|
| 2025.12.22 | ₩60,384 | ₩60,559 | ₩60,277 | ₩60,371 | -0.02% | 5.2천 |
|---|
| 2025.12.19 | ₩59,754 | ₩60,076 | ₩59,754 | ₩59,962 | +0.35% | 4.9천 |
|---|
| 2025.12.18 | ₩59,594 | ₩59,875 | ₩59,231 | ₩59,336 | -0.43% | 8.6천 |
|---|
| 2025.12.17 | ₩59,821 | ₩59,848 | ₩58,896 | ₩58,959 | -1.44% | 13.2만 |
|---|
| 2025.12.16 | ₩59,808 | ₩59,808 | ₩59,271 | ₩59,719 | -0.15% | 1.3만 |
|---|
| 2025.12.15 | ₩59,982 | ₩60,036 | ₩59,554 | ₩59,730 | -0.42% | 4.8천 |
|---|
| 2025.12.12 | ₩60,331 | ₩60,331 | ₩59,714 | ₩59,983 | -0.58% | 4.6만 |
|---|
| 2025.12.11 | ₩60,250 | ₩60,827 | ₩60,250 | ₩60,740 | +0.81% | 2.6천 |
|---|
| 2025.12.10 | ₩60,237 | ₩60,854 | ₩60,237 | ₩60,725 | +0.81% | 2.3천 |
|---|
| 2025.12.09 | ₩60,143 | ₩60,612 | ₩60,143 | ₩60,311 | +0.28% | 1.9천 |
|---|
| 2025.12.08 | ₩60,720 | ₩60,720 | ₩60,089 | ₩60,150 | -0.94% | 5.2천 |
|---|
| 2025.12.05 | ₩60,384 | ₩60,680 | ₩60,317 | ₩60,321 | -0.10% | 5.5천 |
|---|
| 2025.12.04 | ₩60,291 | ₩60,402 | ₩60,197 | ₩60,401 | +0.18% | 1.7천 |
|---|
| 2025.12.03 | ₩60,164 | ₩60,492 | ₩60,164 | ₩60,411 | +0.41% | 4.8천 |
|---|
| 2025.12.02 | ₩60,183 | ₩60,210 | ₩60,028 | ₩60,116 | -0.11% | 2.9천 |
|---|
| 2025.12.01 | ₩59,821 | ₩60,009 | ₩59,526 | ₩59,653 | -0.28% | 1.8만 |
|---|
| 2025.11.28 | ₩59,955 | ₩60,304 | ₩59,955 | ₩60,264 | +0.51% | 3.4천 |
|---|
| 2025.11.26 | ₩59,606 | ₩60,056 | ₩59,606 | ₩59,916 | +0.52% | 3.6천 |
|---|
| 2025.11.25 | ₩58,854 | ₩59,405 | ₩58,641 | ₩59,388 | +0.91% | 4.6천 |
|---|
| 2025.11.24 | ₩58,171 | ₩58,932 | ₩58,171 | ₩58,932 | +1.31% | 4.2천 |
|---|
| 2025.11.21 | ₩57,313 | ₩58,144 | ₩57,046 | ₩57,718 | +0.71% | 4.5만 |
|---|
| 2025.11.20 | ₩59,526 | ₩59,526 | ₩57,313 | ₩57,313 | -3.72% | 5천 |
|---|
| 2025.11.19 | ₩58,802 | ₩58,802 | ₩58,185 | ₩58,390 | -0.70% | 3.6천 |
|---|
| 2025.11.18 | ₩58,191 | ₩58,627 | ₩58,191 | ₩58,304 | +0.19% | 1.2만 |
|---|
| 2025.11.17 | ₩59,472 | ₩59,472 | ₩58,630 | ₩58,776 | -1.17% | 2.6천 |
|---|
| 2025.11.14 | ₩58,922 | ₩59,667 | ₩58,882 | ₩59,412 | +0.83% | 3.6만 |
|---|
| 2025.11.13 | ₩60,304 | ₩60,304 | ₩59,605 | ₩59,605 | -1.16% | 3.3천 |
|---|
| 2025.11.12 | ₩60,934 | ₩60,975 | ₩60,626 | ₩60,842 | -0.15% | 1천 |
|---|
| 2025.11.11 | ₩60,814 | ₩61,028 | ₩60,559 | ₩60,866 | +0.09% | 4천 |
|---|
| 2025.11.10 | ₩60,438 | ₩60,921 | ₩60,438 | ₩60,921 | +0.80% | 1.1천 |
|---|
| 2025.11.07 | ₩59,338 | ₩59,840 | ₩58,991 | ₩59,840 | +0.85% | 1.4천 |
|---|
| 2025.11.06 | ₩59,810 | ₩59,810 | ₩59,632 | ₩59,647 | -0.27% | 1.1천 |
|---|
| 2025.11.05 | ₩60,325 | ₩60,760 | ₩60,325 | ₩60,496 | +0.28% | 4.8천 |
|---|
| 2025.11.04 | ₩60,586 | ₩60,586 | ₩60,087 | ₩60,087 | -0.82% | 2천 |
|---|
| 2025.11.03 | ₩60,921 | ₩61,296 | ₩60,720 | ₩61,095 | +0.29% | 1.7만 |
|---|
| 2025.10.31 | ₩61,618 | ₩61,618 | ₩61,001 | ₩61,264 | -0.57% | 6천 |
|---|
| 2025.10.30 | ₩61,347 | ₩61,417 | ₩60,882 | ₩60,882 | -0.76% | 35.2만 |
|---|
| 2025.10.29 | ₩62,073 | ₩62,073 | ₩61,699 | ₩61,699 | -0.60% | 4.1천 |
|---|
| 2025.10.28 | ₩61,940 | ₩61,940 | ₩61,820 | ₩61,915 | -0.04% | 2.6천 |
|---|
| 2025.10.27 | ₩61,685 | ₩61,913 | ₩61,500 | ₩61,825 | +0.23% | 3.9천 |
|---|
| 2025.10.24 | ₩60,934 | ₩61,028 | ₩60,767 | ₩60,874 | -0.10% | 3.7천 |
|---|
| 2025.10.23 | ₩60,036 | ₩60,490 | ₩60,036 | ₩60,375 | +0.57% | 8천 |
|---|
| 2025.10.22 | ₩60,223 | ₩60,223 | ₩59,526 | ₩59,865 | -0.59% | 6.8천 |
|---|
| 2025.10.21 | ₩60,170 | ₩60,666 | ₩60,116 | ₩60,405 | +0.39% | 2.9만 |
|---|
| 2025.10.20 | ₩60,170 | ₩60,492 | ₩60,076 | ₩60,359 | +0.31% | 3만 |
|---|
| 2025.10.17 | ₩59,083 | ₩59,593 | ₩58,999 | ₩59,459 | +0.64% | 2.2천 |
|---|
| 2025.10.16 | ₩59,939 | ₩60,021 | ₩58,989 | ₩59,191 | -1.25% | 2.7천 |
|---|
| 2025.10.15 | ₩60,170 | ₩60,277 | ₩59,660 | ₩59,743 | -0.71% | 2.2만 |
|---|
| 2025.10.14 | ₩58,948 | ₩59,955 | ₩58,948 | ₩59,600 | +1.11% | 3.5천 |
|---|
| 2025.10.13 | ₩59,640 | ₩59,981 | ₩59,432 | ₩59,906 | +0.45% | 7천 |
|---|
| 2025.10.10 | ₩60,948 | ₩60,995 | ₩58,949 | ₩59,007 | -3.18% | 4.5천 |
|---|