시장 데이터를 불러오는 중
전체 종목
Simplify US Equity PLUS Downside Convexity ETF 과거 주가
Simplify US Equity PLUS Downside Convexity ETF · SPD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify US Equity PLUS Downside Convexity ETF · SPD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,593 | ₩56,821 | ₩56,540 | ₩56,798 | +0.36% | 1.1만 |
| 2026.10.08 | ₩56,352 | ₩56,526 | ₩56,258 | ₩56,285 | -0.12% | 4.2천 |
| 2026.10.07 | ₩56,511 | ₩56,794 | ₩56,511 | ₩56,734 | +0.39% | 4.6천 |
| 2026.10.06 | ₩57,089 | ₩57,197 | ₩57,044 | ₩57,044 | -0.08% | 3.8천 |
| 2026.10.05 | ₩56,238 | ₩56,633 | ₩56,238 | ₩56,633 | +0.70% | 6.9천 |
| 2026.10.02 | ₩56,486 | ₩56,486 | ₩56,177 | ₩56,231 | -0.45% | 6.4천 |
| 2026.10.01 | ₩55,507 | ₩56,003 | ₩55,507 | ₩55,896 | +0.70% | 3.9만 |
| 2026.09.30 | ₩56,191 | ₩56,285 | ₩55,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,668 |
| -0.93% |
| 2.9천 |
| 2026.09.29 | ₩55,909 | ₩55,909 | ₩55,654 | ₩55,813 | -0.17% | 7.6천 |
|---|
| 2026.09.28 | ₩56,097 | ₩56,110 | ₩55,829 | ₩55,903 | -0.35% | 4.5천 |
|---|
| 2026.09.25 | ₩56,206 | ₩56,529 | ₩56,206 | ₩56,494 | +0.51% | 1.6천 |
|---|
| 2026.09.24 | ₩56,338 | ₩56,540 | ₩56,338 | ₩56,509 | +0.30% | 1.6천 |
|---|
| 2026.09.23 | ₩56,560 | ₩56,600 | ₩56,412 | ₩56,540 | -0.04% | 6.5천 |
|---|
| 2026.09.22 | ₩57,123 | ₩57,124 | ₩57,109 | ₩57,124 | +0.00% | 1.2천 |
|---|
| 2026.09.21 | ₩56,540 | ₩57,209 | ₩56,526 | ₩57,209 | +1.18% | 3.6천 |
|---|
| 2026.09.18 | ₩56,137 | ₩56,137 | ₩55,829 | ₩56,049 | -0.16% | 8.2천 |
|---|
| 2026.09.17 | ₩55,909 | ₩56,124 | ₩55,842 | ₩55,882 | -0.05% | 4.8만 |
|---|
| 2026.09.16 | ₩55,708 | ₩55,815 | ₩55,185 | ₩55,370 | -0.61% | 3.7천 |
|---|
| 2026.09.15 | ₩55,681 | ₩55,789 | ₩55,597 | ₩55,597 | -0.15% | 6.2만 |
|---|
| 2026.09.14 | ₩56,097 | ₩56,104 | ₩55,923 | ₩55,952 | -0.26% | 7.2천 |
|---|
| 2026.09.11 | ₩56,379 | ₩56,472 | ₩56,314 | ₩56,314 | -0.11% | 5천 |
|---|
| 2026.09.10 | ₩55,842 | ₩55,990 | ₩55,822 | ₩55,835 | -0.01% | 6.2천 |
|---|
| 2026.09.09 | ₩56,376 | ₩56,392 | ₩56,239 | ₩56,239 | -0.24% | 5천 |
|---|
| 2026.09.08 | ₩56,777 | ₩56,777 | ₩56,549 | ₩56,549 | -0.40% | 1.9천 |
|---|
| 2026.09.04 | ₩56,969 | ₩56,969 | ₩56,922 | ₩56,943 | -0.04% | 1.1천 |
|---|
| 2026.09.03 | ₩56,794 | ₩57,304 | ₩56,794 | ₩57,277 | +0.85% | 5.5천 |
|---|
| 2026.09.02 | ₩56,325 | ₩56,580 | ₩56,325 | ₩56,580 | +0.45% | 2.7천 |
|---|
| 2026.09.01 | ₩56,231 | ₩56,432 | ₩56,199 | ₩56,199 | -0.06% | 4.8천 |
|---|
| 2026.08.31 | ₩56,566 | ₩56,767 | ₩56,566 | ₩56,723 | +0.28% | 3.6천 |
|---|
| 2026.08.28 | ₩57,123 | ₩57,572 | ₩56,888 | ₩56,888 | -0.41% | 7.1천 |
|---|
| 2026.08.27 | ₩56,995 | ₩57,264 | ₩56,995 | ₩57,163 | +0.29% | 3.9천 |
|---|
| 2026.08.26 | ₩56,727 | ₩56,767 | ₩56,605 | ₩56,755 | +0.05% | 3.3천 |
|---|
| 2026.08.25 | ₩56,715 | ₩56,718 | ₩56,607 | ₩56,718 | +0.00% | 1.8천 |
|---|
| 2026.08.24 | ₩56,607 | ₩56,607 | ₩56,419 | ₩56,549 | -0.10% | 1.5천 |
|---|
| 2026.08.21 | ₩56,432 | ₩56,955 | ₩56,432 | ₩56,761 | +0.58% | 1.6천 |
|---|
| 2026.08.20 | ₩56,955 | ₩56,955 | ₩56,479 | ₩56,479 | -0.84% | 3.9천 |
|---|
| 2026.08.19 | ₩57,197 | ₩57,317 | ₩57,085 | ₩57,085 | -0.19% | 3.7천 |
|---|
| 2026.08.18 | ₩57,140 | ₩57,143 | ₩56,995 | ₩57,012 | -0.23% | 5.5천 |
|---|
| 2026.08.17 | ₩57,881 | ₩57,894 | ₩57,494 | ₩57,494 | -0.67% | 5.7천 |
|---|
| 2026.08.14 | ₩58,176 | ₩58,176 | ₩57,854 | ₩57,871 | -0.52% | 3천 |
|---|
| 2026.08.13 | ₩57,854 | ₩58,149 | ₩57,827 | ₩58,091 | +0.41% | 2.5천 |
|---|
| 2026.08.12 | ₩57,545 | ₩57,545 | ₩57,532 | ₩57,532 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩57,398 | ₩57,465 | ₩57,344 | ₩57,418 | +0.04% | 2천 |
|---|
| 2026.08.10 | ₩57,787 | ₩57,787 | ₩57,626 | ₩57,653 | -0.23% | 4.2천 |
|---|
| 2026.08.07 | ₩57,358 | ₩57,894 | ₩57,358 | ₩57,894 | +0.94% | 2.4만 |
|---|
| 2026.08.06 | ₩57,619 | ₩57,619 | ₩57,210 | ₩57,210 | -0.71% | 6.2천 |
|---|
| 2026.08.05 | ₩58,068 | ₩58,913 | ₩56,224 | ₩57,724 | -0.59% | 2.2만 |
|---|
| 2026.08.04 | ₩56,700 | ₩58,189 | ₩56,700 | ₩58,063 | +2.40% | 7.5천 |
|---|
| 2026.08.03 | ₩55,613 | ₩56,365 | ₩55,613 | ₩56,218 | +1.09% | 3.7천 |
|---|
| 2026.07.31 | ₩54,622 | ₩55,265 | ₩54,622 | ₩55,225 | +1.10% | 4.4천 |
|---|
| 2026.07.30 | ₩54,501 | ₩54,957 | ₩54,501 | ₩54,911 | +0.75% | 2.7천 |
|---|
| 2026.07.29 | ₩54,139 | ₩54,756 | ₩53,932 | ₩53,932 | -0.38% | 3.2만 |
|---|
| 2026.07.28 | ₩55,051 | ₩55,051 | ₩51,056 | ₩54,882 | -0.31% | 3.7천 |
|---|
| 2026.07.27 | ₩55,111 | ₩55,111 | ₩54,568 | ₩54,783 | -0.60% | 6.1천 |
|---|
| 2026.07.24 | ₩54,843 | ₩55,071 | ₩54,729 | ₩54,783 | -0.11% | 3.7천 |
|---|
| 2026.07.23 | ₩54,910 | ₩54,910 | ₩54,682 | ₩54,789 | -0.22% | 7.9천 |
|---|
| 2026.07.22 | ₩55,359 | ₩55,634 | ₩55,346 | ₩55,346 | -0.02% | 2.2천 |
|---|
| 2026.07.21 | ₩55,292 | ₩55,601 | ₩55,292 | ₩55,507 | +0.39% | 6.8천 |
|---|
| 2026.07.20 | ₩55,359 | ₩55,520 | ₩55,024 | ₩55,105 | -0.46% | 1만 |
|---|
| 2026.07.17 | ₩55,265 | ₩55,426 | ₩55,111 | ₩55,198 | -0.12% | 6.3천 |
|---|
| 2026.07.16 | ₩56,023 | ₩56,023 | ₩55,613 | ₩55,721 | -0.54% | 1.5만 |
|---|
| 2026.07.15 | ₩56,057 | ₩56,151 | ₩55,775 | ₩56,070 | +0.02% | 6.9천 |
|---|
| 2026.07.14 | ₩55,775 | ₩55,976 | ₩55,775 | ₩55,975 | +0.36% | 4천 |
|---|
| 2026.07.13 | ₩56,097 | ₩56,097 | ₩55,688 | ₩55,721 | -0.67% | 4천 |
|---|
| 2026.07.10 | ₩56,016 | ₩56,220 | ₩55,896 | ₩56,110 | +0.17% | 1.8만 |
|---|
| 2026.07.09 | ₩55,755 | ₩55,990 | ₩55,628 | ₩55,921 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩55,252 | ₩55,413 | ₩55,252 | ₩55,386 | +0.24% | 3.5천 |
|---|
| 2026.07.07 | ₩55,520 | ₩55,684 | ₩55,413 | ₩55,534 | +0.02% | 9.7천 |
|---|
| 2026.07.06 | ₩55,628 | ₩56,070 | ₩55,628 | ₩56,010 | +0.69% | 5.3천 |
|---|
| 2026.07.02 | ₩55,628 | ₩55,949 | ₩55,079 | ₩55,465 | -0.29% | 8.2천 |
|---|
| 2026.07.01 | ₩55,601 | ₩55,864 | ₩55,547 | ₩55,547 | -0.10% | 3.5만 |
|---|
| 2026.06.30 | ₩55,386 | ₩55,748 | ₩55,386 | ₩55,628 | +0.44% | 1.9만 |
|---|
| 2026.06.29 | ₩54,810 | ₩55,252 | ₩54,810 | ₩55,212 | +0.73% | 5.4천 |
|---|
| 2026.06.26 | ₩54,675 | ₩54,783 | ₩54,614 | ₩54,614 | -0.11% | 3.8천 |
|---|
| 2026.06.25 | ₩55,105 | ₩55,105 | ₩54,582 | ₩54,608 | -0.90% | 6.4천 |
|---|
| 2026.06.24 | ₩55,129 | ₩55,326 | ₩54,736 | ₩54,799 | -0.60% | 7.5천 |
|---|
| 2026.06.23 | ₩55,125 | ₩55,331 | ₩54,944 | ₩55,008 | -0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩53,831 | ₩56,084 | ₩53,831 | ₩55,774 | +3.61% | 4.5천 |
|---|
| 2026.06.18 | ₩55,829 | ₩56,030 | ₩55,789 | ₩55,953 | +0.22% | 1.7만 |
|---|
| 2026.06.17 | ₩56,084 | ₩56,084 | ₩55,292 | ₩55,326 | -1.35% | 4.4천 |
|---|
| 2026.06.16 | ₩56,432 | ₩56,432 | ₩56,027 | ₩56,027 | -0.72% | 8.2천 |
|---|
| 2026.06.15 | ₩56,486 | ₩56,714 | ₩56,404 | ₩56,404 | -0.14% | 5.5천 |
|---|
| 2026.06.12 | ₩55,359 | ₩55,359 | ₩55,292 | ₩55,353 | -0.01% | 1천 |
|---|
| 2026.06.11 | ₩54,340 | ₩55,172 | ₩54,152 | ₩55,131 | +1.46% | 5.5천 |
|---|
| 2026.06.10 | ₩54,836 | ₩54,877 | ₩54,179 | ₩54,198 | -1.16% | 1.2만 |
|---|
| 2026.06.09 | ₩55,071 | ₩55,105 | ₩54,173 | ₩54,634 | -0.79% | 1.5만 |
|---|
| 2026.06.08 | ₩55,145 | ₩55,145 | ₩54,803 | ₩54,803 | -0.62% | 1.7만 |
|---|
| 2026.06.05 | ₩55,721 | ₩55,721 | ₩54,796 | ₩54,842 | -1.58% | 5.5천 |
|---|
| 2026.06.04 | ₩55,789 | ₩56,338 | ₩55,789 | ₩56,224 | +0.78% | 2.6천 |
|---|
| 2026.06.03 | ₩56,312 | ₩56,312 | ₩56,016 | ₩56,023 | -0.51% | 1.7천 |
|---|
| 2026.06.02 | ₩55,319 | ₩56,526 | ₩55,319 | ₩56,419 | +1.99% | 2.7천 |
|---|
| 2026.06.01 | ₩56,110 | ₩56,506 | ₩56,110 | ₩56,380 | +0.48% | 5.4천 |
|---|
| 2026.05.29 | ₩56,338 | ₩56,338 | ₩56,151 | ₩56,212 | -0.22% | 1.8만 |
|---|
| 2026.05.28 | ₩55,681 | ₩56,191 | ₩55,634 | ₩56,116 | +0.78% | 1만 |
|---|
| 2026.05.27 | ₩55,675 | ₩55,829 | ₩55,654 | ₩55,654 | -0.04% | 7.1천 |
|---|
| 2026.05.26 | ₩53,777 | ₩55,936 | ₩53,777 | ₩55,787 | +3.74% | 6.2천 |
|---|
| 2026.05.22 | ₩55,426 | ₩55,628 | ₩55,333 | ₩55,409 | -0.03% | 5.5천 |
|---|
| 2026.05.21 | ₩54,836 | ₩55,346 | ₩54,836 | ₩55,156 | +0.58% | 7.4천 |
|---|
| 2026.05.20 | ₩54,716 | ₩55,149 | ₩54,716 | ₩55,149 | +0.79% | 7.6천 |
|---|
| 2026.05.19 | ₩54,513 | ₩54,702 | ₩54,367 | ₩54,474 | -0.07% | 8.8천 |
|---|
| 2026.05.18 | ₩55,084 | ₩55,413 | ₩54,582 | ₩55,166 | +0.15% | 8.3천 |
|---|
| 2026.05.15 | ₩55,145 | ₩55,225 | ₩55,051 | ₩55,062 | -0.15% | 2.3만 |
|---|
| 2026.05.14 | ₩55,400 | ₩55,856 | ₩55,400 | ₩55,661 | +0.47% | 1.2만 |
|---|
| 2026.05.13 | ₩54,796 | ₩55,339 | ₩54,622 | ₩55,228 | +0.79% | 1.3만 |
|---|
| 2026.05.12 | ₩54,716 | ₩54,930 | ₩54,367 | ₩54,810 | +0.17% | 4.4천 |
|---|
| 2026.05.11 | ₩54,997 | ₩55,024 | ₩54,970 | ₩54,970 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩54,568 | ₩54,867 | ₩54,568 | ₩54,839 | +0.50% | 6.4천 |
|---|
| 2026.05.07 | ₩54,595 | ₩54,649 | ₩54,206 | ₩54,333 | -0.48% | 1.2만 |
|---|
| 2026.05.06 | ₩54,246 | ₩54,615 | ₩54,246 | ₩54,615 | +0.68% | 1.1만 |
|---|
| 2026.05.05 | ₩53,643 | ₩53,844 | ₩53,643 | ₩53,820 | +0.33% | 3.3천 |
|---|
| 2026.05.04 | ₩53,482 | ₩53,683 | ₩53,254 | ₩53,309 | -0.32% | 5.5만 |
|---|
| 2026.05.01 | ₩53,723 | ₩53,938 | ₩53,549 | ₩53,612 | -0.21% | 9.5만 |
|---|
| 2026.04.30 | ₩52,905 | ₩53,486 | ₩52,852 | ₩53,434 | +1.00% | 3.6만 |
|---|
| 2026.04.29 | ₩52,771 | ₩52,858 | ₩52,664 | ₩52,858 | +0.17% | 1.3만 |
|---|
| 2026.04.28 | ₩52,919 | ₩52,972 | ₩52,731 | ₩52,905 | -0.03% | 4천 |
|---|
| 2026.04.27 | ₩53,173 | ₩53,177 | ₩52,999 | ₩53,177 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩53,133 | ₩53,133 | ₩53,114 | ₩53,114 | -0.04% | 1천 |
|---|
| 2026.04.23 | ₩52,811 | ₩52,811 | ₩52,550 | ₩52,730 | -0.15% | 2.2천 |
|---|
| 2026.04.22 | ₩52,885 | ₩52,931 | ₩52,785 | ₩52,931 | +0.09% | 4.2천 |
|---|
| 2026.04.21 | ₩52,959 | ₩52,959 | ₩52,434 | ₩52,434 | -0.99% | 2.2천 |
|---|
| 2026.04.20 | ₩52,691 | ₩52,704 | ₩52,664 | ₩52,680 | -0.02% | 2천 |
|---|
| 2026.04.17 | ₩52,744 | ₩52,945 | ₩52,744 | ₩52,852 | +0.20% | 4천 |
|---|
| 2026.04.16 | ₩52,154 | ₩52,275 | ₩52,007 | ₩52,229 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩51,738 | ₩52,126 | ₩51,738 | ₩52,126 | +0.75% | 4.1천 |
|---|
| 2026.04.14 | ₩51,108 | ₩51,738 | ₩51,108 | ₩51,663 | +1.09% | 3.3천 |
|---|
| 2026.04.13 | ₩50,478 | ₩51,052 | ₩50,464 | ₩51,052 | +1.14% | 6.4천 |
|---|
| 2026.04.10 | ₩50,733 | ₩50,800 | ₩50,438 | ₩50,544 | -0.37% | 4.3만 |
|---|
| 2026.04.09 | ₩50,384 | ₩50,773 | ₩50,384 | ₩50,672 | +0.57% | 2.2천 |
|---|
| 2026.04.08 | ₩50,384 | ₩50,572 | ₩50,116 | ₩50,422 | +0.07% | 4.5천 |
|---|
| 2026.04.07 | ₩48,901 | ₩49,233 | ₩48,788 | ₩49,233 | +0.68% | 1.7천 |
|---|
| 2026.04.06 | ₩49,083 | ₩49,177 | ₩48,989 | ₩49,158 | +0.15% | 7.7천 |
|---|
| 2026.04.02 | ₩48,654 | ₩49,123 | ₩48,627 | ₩49,036 | +0.79% | 6.5천 |
|---|
| 2026.04.01 | ₩48,962 | ₩49,217 | ₩48,949 | ₩49,063 | +0.21% | 4.8만 |
|---|
| 2026.03.31 | ₩48,305 | ₩48,773 | ₩48,252 | ₩48,773 | +0.97% | 4.6만 |
|---|
| 2026.03.30 | ₩48,359 | ₩48,359 | ₩47,903 | ₩47,998 | -0.75% | 5.1천 |
|---|
| 2026.03.27 | ₩48,453 | ₩48,453 | ₩48,198 | ₩48,211 | -0.50% | 1.2만 |
|---|
| 2026.03.26 | ₩49,150 | ₩49,177 | ₩48,694 | ₩48,694 | -0.93% | 2만 |
|---|
| 2026.03.25 | ₩49,727 | ₩49,727 | ₩49,485 | ₩49,485 | -0.49% | 2.7천 |
|---|
| 2026.03.24 | ₩49,177 | ₩49,485 | ₩49,177 | ₩49,357 | +0.37% | 3.2천 |
|---|
| 2026.03.23 | ₩49,539 | ₩49,821 | ₩49,432 | ₩49,472 | -0.14% | 5.3천 |
|---|
| 2026.03.20 | ₩49,425 | ₩49,499 | ₩49,157 | ₩49,172 | -0.51% | 2.5천 |
|---|
| 2026.03.19 | ₩49,579 | ₩49,827 | ₩49,485 | ₩49,633 | +0.11% | 6.3천 |
|---|
| 2026.03.18 | ₩50,169 | ₩50,218 | ₩49,856 | ₩49,856 | -0.63% | 5.8천 |
|---|
| 2026.03.17 | ₩50,625 | ₩50,625 | ₩50,357 | ₩50,380 | -0.48% | 2만 |
|---|
| 2026.03.16 | ₩50,505 | ₩50,505 | ₩50,210 | ₩50,290 | -0.42% | 7.2천 |
|---|
| 2026.03.13 | ₩50,733 | ₩50,733 | ₩50,035 | ₩50,049 | -1.35% | 4.5천 |
|---|
| 2026.03.12 | ₩50,505 | ₩50,625 | ₩50,384 | ₩50,420 | -0.17% | 2.2만 |
|---|
| 2026.03.11 | ₩50,974 | ₩51,028 | ₩50,840 | ₩50,961 | -0.03% | 7천 |
|---|
| 2026.03.10 | ₩51,040 | ₩51,390 | ₩51,040 | ₩51,122 | +0.16% | 2.6만 |
|---|
| 2026.03.09 | ₩50,706 | ₩51,222 | ₩50,639 | ₩51,219 | +1.01% | 7.1만 |
|---|
| 2026.03.06 | ₩51,189 | ₩51,242 | ₩51,108 | ₩51,187 | -0.00% | 11.8만 |
|---|
| 2026.03.05 | ₩51,604 | ₩51,658 | ₩51,390 | ₩51,658 | +0.10% | 3.3천 |
|---|
| 2026.03.04 | ₩51,564 | ₩51,914 | ₩51,564 | ₩51,862 | +0.58% | 4.7천 |
|---|
| 2026.03.03 | ₩51,537 | ₩51,698 | ₩51,296 | ₩51,698 | +0.31% | 1.2만 |
|---|
| 2026.03.02 | ₩51,745 | ₩52,121 | ₩51,745 | ₩52,064 | +0.62% | 4.1만 |
|---|
| 2026.02.27 | ₩51,899 | ₩52,047 | ₩51,832 | ₩51,968 | +0.13% | 9.2천 |
|---|
| 2026.02.26 | ₩52,181 | ₩52,280 | ₩51,940 | ₩52,168 | -0.03% | 8.9천 |
|---|
| 2026.02.25 | ₩52,366 | ₩52,650 | ₩52,366 | ₩52,516 | +0.29% | 1.2만 |
|---|
| 2026.02.24 | ₩51,819 | ₩52,261 | ₩51,819 | ₩52,182 | +0.70% | 3.5천 |
|---|
| 2026.02.23 | ₩52,298 | ₩52,298 | ₩51,738 | ₩51,899 | -0.76% | 5.5천 |
|---|
| 2026.02.20 | ₩52,235 | ₩52,369 | ₩52,114 | ₩52,355 | +0.23% | 1.1만 |
|---|
| 2026.02.19 | ₩52,034 | ₩52,127 | ₩51,906 | ₩52,023 | -0.02% | 6.4천 |
|---|
| 2026.02.18 | ₩52,382 | ₩52,382 | ₩52,047 | ₩52,198 | -0.35% | 1.3만 |
|---|
| 2026.02.17 | ₩51,618 | ₩52,074 | ₩51,618 | ₩51,980 | +0.70% | 5천 |
|---|
| 2026.02.13 | ₩51,738 | ₩52,201 | ₩51,712 | ₩51,842 | +0.20% | 2.7천 |
|---|
| 2026.02.12 | ₩52,734 | ₩52,865 | ₩51,819 | ₩51,819 | -1.73% | 1만 |
|---|
| 2026.02.11 | ₩53,147 | ₩53,147 | ₩52,543 | ₩52,740 | -0.76% | 6.9천 |
|---|
| 2026.02.10 | ₩53,093 | ₩53,120 | ₩52,691 | ₩52,798 | -0.56% | 1.2만 |
|---|
| 2026.02.09 | ₩52,717 | ₩53,165 | ₩52,717 | ₩52,986 | +0.51% | 1.8만 |
|---|
| 2026.02.06 | ₩51,899 | ₩52,798 | ₩51,899 | ₩52,798 | +1.73% | 2.8만 |
|---|
| 2026.02.05 | ₩51,993 | ₩52,275 | ₩51,497 | ₩51,671 | -0.62% | 1.7만 |
|---|
| 2026.02.04 | ₩52,637 | ₩52,664 | ₩52,208 | ₩52,409 | -0.43% | 5.9천 |
|---|
| 2026.02.03 | ₩53,187 | ₩53,240 | ₩52,288 | ₩52,637 | -1.03% | 6.3천 |
|---|
| 2026.02.02 | ₩52,677 | ₩53,321 | ₩52,677 | ₩53,227 | +1.04% | 3만 |
|---|
| 2026.01.30 | ₩52,852 | ₩53,019 | ₩52,583 | ₩52,872 | +0.04% | 2.6만 |
|---|
| 2026.01.29 | ₩53,428 | ₩53,463 | ₩52,515 | ₩53,113 | -0.59% | 8.1천 |
|---|
| 2026.01.28 | ₩53,576 | ₩53,576 | ₩53,187 | ₩53,318 | -0.48% | 1.6만 |
|---|
| 2026.01.27 | ₩53,173 | ₩53,428 | ₩53,173 | ₩53,342 | +0.32% | 2.8천 |
|---|
| 2026.01.26 | ₩52,785 | ₩53,240 | ₩52,785 | ₩53,086 | +0.57% | 4.8천 |
|---|
| 2026.01.23 | ₩52,837 | ₩53,053 | ₩52,677 | ₩53,053 | +0.41% | 2.9천 |
|---|
| 2026.01.22 | ₩52,809 | ₩53,093 | ₩52,764 | ₩52,815 | +0.01% | 9.4천 |
|---|
| 2026.01.21 | ₩52,160 | ₩52,717 | ₩51,966 | ₩52,492 | +0.64% | 2만 |
|---|
| 2026.01.20 | ₩54,407 | ₩54,407 | ₩51,792 | ₩51,899 | -4.61% | 1.7만 |
|---|
| 2026.01.16 | ₩53,401 | ₩53,401 | ₩53,147 | ₩53,214 | -0.35% | 2.3만 |
|---|
| 2026.01.15 | ₩53,401 | ₩53,526 | ₩53,164 | ₩53,171 | -0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩53,080 | ₩53,080 | ₩52,865 | ₩53,026 | -0.10% | 3.9천 |
|---|
| 2026.01.13 | ₩53,549 | ₩53,549 | ₩53,254 | ₩53,388 | -0.30% | 5만 |
|---|
| 2026.01.12 | ₩53,066 | ₩53,616 | ₩53,066 | ₩53,522 | +0.86% | 1.1만 |
|---|
| 2026.01.09 | ₩53,187 | ₩53,582 | ₩53,187 | ₩53,576 | +0.73% | 5.5천 |
|---|
| 2026.01.08 | ₩53,214 | ₩53,214 | ₩53,080 | ₩53,147 | -0.13% | 2.7천 |
|---|
| 2026.01.07 | ₩53,549 | ₩53,777 | ₩53,304 | ₩53,304 | -0.46% | 4.8천 |
|---|
| 2026.01.06 | ₩53,214 | ₩53,629 | ₩53,160 | ₩53,603 | +0.73% | 1.3만 |
|---|
| 2026.01.05 | ₩53,053 | ₩53,187 | ₩52,959 | ₩53,015 | -0.07% | 8천 |
|---|
| 2026.01.02 | ₩52,838 | ₩52,838 | ₩52,396 | ₩52,624 | -0.41% | 10.2만 |
|---|
| 2025.12.31 | ₩53,120 | ₩53,133 | ₩52,650 | ₩52,650 | -0.88% | 14.7만 |
|---|
| 2025.12.30 | ₩53,147 | ₩53,160 | ₩53,026 | ₩53,080 | -0.13% | 6.3천 |
|---|
| 2025.12.29 | ₩53,267 | ₩53,267 | ₩53,053 | ₩53,173 | -0.18% | 1.1만 |
|---|
| 2025.12.26 | ₩53,643 | ₩53,643 | ₩53,388 | ₩53,482 | -0.30% | 1.1천 |
|---|
| 2025.12.24 | ₩53,308 | ₩53,683 | ₩53,308 | ₩53,683 | +0.70% | 2.9천 |
|---|
| 2025.12.23 | ₩52,838 | ₩53,308 | ₩52,838 | ₩53,308 | +0.89% | 2.9만 |
|---|
| 2025.12.22 | ₩53,026 | ₩53,185 | ₩52,905 | ₩53,093 | +0.13% | 1.3만 |
|---|
| 2025.12.19 | ₩52,610 | ₩52,726 | ₩52,543 | ₩52,704 | +0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩52,396 | ₩52,597 | ₩52,168 | ₩52,235 | -0.31% | 1.1만 |
|---|
| 2025.12.17 | ₩52,436 | ₩52,436 | ₩51,775 | ₩51,775 | -1.26% | 4.9천 |
|---|
| 2025.12.16 | ₩52,302 | ₩52,519 | ₩52,154 | ₩52,397 | +0.18% | 3.5천 |
|---|
| 2025.12.15 | ₩52,999 | ₩52,999 | ₩52,557 | ₩52,691 | -0.58% | 3.1만 |
|---|
| 2025.12.12 | ₩52,999 | ₩53,039 | ₩52,626 | ₩52,771 | -0.43% | 4.4천 |
|---|
| 2025.12.11 | ₩53,214 | ₩53,389 | ₩53,012 | ₩53,372 | +0.30% | 6.3천 |
|---|
| 2025.12.10 | ₩52,972 | ₩53,482 | ₩52,972 | ₩53,388 | +0.78% | 7.4천 |
|---|
| 2025.12.09 | ₩53,080 | ₩53,254 | ₩53,011 | ₩53,011 | -0.13% | 2만 |
|---|
| 2025.12.08 | ₩53,455 | ₩53,455 | ₩52,945 | ₩53,012 | -0.83% | 1.5만 |
|---|
| 2025.12.05 | ₩53,509 | ₩53,683 | ₩53,240 | ₩53,254 | -0.48% | 3.3만 |
|---|
| 2025.12.04 | ₩53,482 | ₩53,482 | ₩53,080 | ₩53,160 | -0.60% | 2.1만 |
|---|
| 2025.12.03 | ₩52,945 | ₩53,348 | ₩52,945 | ₩53,224 | +0.53% | 8.9천 |
|---|
| 2025.12.02 | ₩53,262 | ₩53,361 | ₩52,927 | ₩53,058 | -0.38% | 2.2만 |
|---|
| 2025.12.01 | ₩52,852 | ₩53,187 | ₩52,852 | ₩53,106 | +0.48% | 6.1천 |
|---|
| 2025.11.28 | ₩53,334 | ₩53,428 | ₩53,254 | ₩53,403 | +0.13% | 2천 |
|---|
| 2025.11.26 | ₩52,972 | ₩53,656 | ₩52,959 | ₩53,228 | +0.48% | 9.8천 |
|---|
| 2025.11.25 | ₩52,396 | ₩52,862 | ₩52,396 | ₩52,845 | +0.86% | 9.7천 |
|---|
| 2025.11.24 | ₩51,893 | ₩52,471 | ₩51,893 | ₩52,409 | +0.99% | 2.9만 |
|---|
| 2025.11.21 | ₩51,256 | ₩52,114 | ₩51,148 | ₩51,641 | +0.75% | 11.1만 |
|---|
| 2025.11.20 | ₩52,798 | ₩53,058 | ₩50,891 | ₩50,910 | -3.58% | 3.3만 |
|---|
| 2025.11.19 | ₩51,873 | ₩52,288 | ₩51,430 | ₩51,878 | +0.01% | 5.7만 |
|---|
| 2025.11.18 | ₩51,738 | ₩52,087 | ₩51,431 | ₩51,743 | +0.01% | 1만 |
|---|
| 2025.11.17 | ₩52,650 | ₩52,872 | ₩51,920 | ₩52,090 | -1.06% | 8천 |
|---|
| 2025.11.14 | ₩52,587 | ₩53,038 | ₩52,506 | ₩52,715 | +0.24% | 4.3천 |
|---|
| 2025.11.13 | ₩53,683 | ₩53,683 | ₩52,731 | ₩52,834 | -1.58% | 2.1만 |
|---|
| 2025.11.12 | ₩53,723 | ₩53,912 | ₩53,723 | ₩53,840 | +0.22% | 5.6천 |
|---|
| 2025.11.11 | ₩53,710 | ₩53,865 | ₩53,471 | ₩53,828 | +0.22% | 3.9천 |
|---|
| 2025.11.10 | ₩53,012 | ₩53,898 | ₩53,012 | ₩53,871 | +1.62% | 3.2만 |
|---|
| 2025.11.07 | ₩52,302 | ₩52,811 | ₩52,127 | ₩52,798 | +0.95% | 1.1만 |
|---|
| 2025.11.06 | ₩53,353 | ₩53,353 | ₩52,691 | ₩52,760 | -1.11% | 1.9만 |
|---|
| 2025.11.05 | ₩53,202 | ₩53,750 | ₩53,202 | ₩53,493 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩53,553 | ₩53,656 | ₩53,249 | ₩53,249 | -0.57% | 9.6천 |
|---|
| 2025.11.03 | ₩54,099 | ₩54,099 | ₩53,790 | ₩53,950 | -0.28% | 6.5천 |
|---|
| 2025.10.31 | ₩54,085 | ₩54,097 | ₩53,723 | ₩53,989 | -0.18% | 5.7천 |
|---|
| 2025.10.30 | ₩54,005 | ₩54,340 | ₩53,840 | ₩53,840 | -0.31% | 8.2천 |
|---|
| 2025.10.29 | ₩55,185 | ₩55,252 | ₩54,374 | ₩54,438 | -1.35% | 9.3천 |
|---|
| 2025.10.28 | ₩54,582 | ₩55,078 | ₩54,434 | ₩54,767 | +0.34% | 1.2만 |
|---|
| 2025.10.27 | ₩54,045 | ₩54,548 | ₩54,045 | ₩54,545 | +0.93% | 18.3만 |
|---|
| 2025.10.24 | ₩53,521 | ₩53,804 | ₩53,455 | ₩53,522 | +0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩52,610 | ₩53,012 | ₩52,610 | ₩52,951 | +0.65% | 9.5천 |
|---|
| 2025.10.22 | ₩53,120 | ₩53,120 | ₩52,384 | ₩52,629 | -0.92% | 6.5천 |
|---|
| 2025.10.21 | ₩52,992 | ₩53,147 | ₩52,905 | ₩53,012 | +0.04% | 6.8천 |
|---|
| 2025.10.20 | ₩52,945 | ₩53,133 | ₩52,932 | ₩53,049 | +0.20% | 1만 |
|---|
| 2025.10.17 | ₩52,315 | ₩52,610 | ₩52,268 | ₩52,548 | +0.45% | 7.6천 |
|---|
| 2025.10.16 | ₩52,892 | ₩52,959 | ₩52,034 | ₩52,326 | -1.07% | 8.7천 |
|---|
| 2025.10.15 | ₩52,767 | ₩52,932 | ₩52,355 | ₩52,575 | -0.36% | 2.7천 |
|---|
| 2025.10.14 | ₩51,913 | ₩52,677 | ₩51,913 | ₩52,327 | +0.80% | 1.1만 |
|---|
| 2025.10.13 | ₩52,945 | ₩52,945 | ₩52,201 | ₩52,570 | -0.71% | 6.1천 |
|---|
| 2025.10.10 | ₩53,361 | ₩53,361 | ₩51,792 | ₩51,792 | -2.94% | 1만 |
|---|