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 | ₩56,549 | ₩56,777 | ₩56,495 | ₩56,754 | +0.36% | 1.1만 |
| 2026.10.08 | ₩56,308 | ₩56,482 | ₩56,214 | ₩56,241 | -0.12% | 4.2천 |
| 2026.10.07 | ₩56,467 | ₩56,750 | ₩56,467 | ₩56,690 | +0.39% | 4.6천 |
| 2026.10.06 | ₩57,045 | ₩57,152 | ₩56,999 | ₩56,999 | -0.08% | 3.8천 |
| 2026.10.05 | ₩56,194 | ₩56,589 | ₩56,194 | ₩56,589 | +0.70% | 6.9천 |
| 2026.10.02 | ₩56,442 | ₩56,442 | ₩56,133 | ₩56,187 | -0.45% | 6.4천 |
| 2026.10.01 | ₩55,463 | ₩55,959 | ₩55,463 | ₩55,852 | +0.70% | 3.9만 |
| 2026.09.30 | ₩56,147 | ₩56,241 | ₩55,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,624 |
| -0.93% |
| 2.9천 |
| 2026.09.29 | ₩55,865 | ₩55,865 | ₩55,611 | ₩55,769 | -0.17% | 7.6천 |
|---|
| 2026.09.28 | ₩56,053 | ₩56,066 | ₩55,785 | ₩55,859 | -0.35% | 4.5천 |
|---|
| 2026.09.25 | ₩56,162 | ₩56,485 | ₩56,162 | ₩56,450 | +0.51% | 1.6천 |
|---|
| 2026.09.24 | ₩56,294 | ₩56,495 | ₩56,294 | ₩56,464 | +0.30% | 1.6천 |
|---|
| 2026.09.23 | ₩56,515 | ₩56,556 | ₩56,368 | ₩56,495 | -0.04% | 6.5천 |
|---|
| 2026.09.22 | ₩57,078 | ₩57,079 | ₩57,065 | ₩57,079 | +0.00% | 1.2천 |
|---|
| 2026.09.21 | ₩56,495 | ₩57,164 | ₩56,482 | ₩57,164 | +1.18% | 3.6천 |
|---|
| 2026.09.18 | ₩56,093 | ₩56,093 | ₩55,785 | ₩56,005 | -0.16% | 8.2천 |
|---|
| 2026.09.17 | ₩55,865 | ₩56,080 | ₩55,798 | ₩55,839 | -0.05% | 4.8만 |
|---|
| 2026.09.16 | ₩55,664 | ₩55,772 | ₩55,142 | ₩55,327 | -0.61% | 3.7천 |
|---|
| 2026.09.15 | ₩55,638 | ₩55,745 | ₩55,553 | ₩55,553 | -0.15% | 6.2만 |
|---|
| 2026.09.14 | ₩56,053 | ₩56,060 | ₩55,879 | ₩55,908 | -0.26% | 7.2천 |
|---|
| 2026.09.11 | ₩56,334 | ₩56,428 | ₩56,270 | ₩56,270 | -0.11% | 5천 |
|---|
| 2026.09.10 | ₩55,798 | ₩55,946 | ₩55,778 | ₩55,792 | -0.01% | 6.2천 |
|---|
| 2026.09.09 | ₩56,332 | ₩56,348 | ₩56,195 | ₩56,195 | -0.24% | 5천 |
|---|
| 2026.09.08 | ₩56,732 | ₩56,732 | ₩56,505 | ₩56,505 | -0.40% | 1.9천 |
|---|
| 2026.09.04 | ₩56,924 | ₩56,924 | ₩56,877 | ₩56,899 | -0.04% | 1.1천 |
|---|
| 2026.09.03 | ₩56,750 | ₩57,259 | ₩56,750 | ₩57,232 | +0.85% | 5.5천 |
|---|
| 2026.09.02 | ₩56,281 | ₩56,535 | ₩56,281 | ₩56,535 | +0.45% | 2.7천 |
|---|
| 2026.09.01 | ₩56,187 | ₩56,388 | ₩56,155 | ₩56,155 | -0.06% | 4.8천 |
|---|
| 2026.08.31 | ₩56,522 | ₩56,723 | ₩56,522 | ₩56,679 | +0.28% | 3.6천 |
|---|
| 2026.08.28 | ₩57,078 | ₩57,527 | ₩56,844 | ₩56,844 | -0.41% | 7.1천 |
|---|
| 2026.08.27 | ₩56,951 | ₩57,219 | ₩56,951 | ₩57,118 | +0.29% | 3.9천 |
|---|
| 2026.08.26 | ₩56,683 | ₩56,723 | ₩56,561 | ₩56,711 | +0.05% | 3.3천 |
|---|
| 2026.08.25 | ₩56,671 | ₩56,673 | ₩56,562 | ₩56,673 | +0.00% | 1.8천 |
|---|
| 2026.08.24 | ₩56,562 | ₩56,562 | ₩56,375 | ₩56,505 | -0.10% | 1.5천 |
|---|
| 2026.08.21 | ₩56,388 | ₩56,911 | ₩56,388 | ₩56,716 | +0.58% | 1.6천 |
|---|
| 2026.08.20 | ₩56,911 | ₩56,911 | ₩56,435 | ₩56,435 | -0.84% | 3.9천 |
|---|
| 2026.08.19 | ₩57,152 | ₩57,272 | ₩57,041 | ₩57,041 | -0.19% | 3.7천 |
|---|
| 2026.08.18 | ₩57,096 | ₩57,098 | ₩56,951 | ₩56,967 | -0.23% | 5.5천 |
|---|
| 2026.08.17 | ₩57,835 | ₩57,849 | ₩57,449 | ₩57,449 | -0.67% | 5.7천 |
|---|
| 2026.08.14 | ₩58,130 | ₩58,130 | ₩57,808 | ₩57,826 | -0.52% | 3천 |
|---|
| 2026.08.13 | ₩57,808 | ₩58,103 | ₩57,782 | ₩58,046 | +0.41% | 2.5천 |
|---|
| 2026.08.12 | ₩57,500 | ₩57,500 | ₩57,487 | ₩57,487 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩57,353 | ₩57,420 | ₩57,299 | ₩57,373 | +0.04% | 2천 |
|---|
| 2026.08.10 | ₩57,741 | ₩57,741 | ₩57,581 | ₩57,607 | -0.23% | 4.2천 |
|---|
| 2026.08.07 | ₩57,313 | ₩57,849 | ₩57,313 | ₩57,849 | +0.94% | 2.4만 |
|---|
| 2026.08.06 | ₩57,574 | ₩57,574 | ₩57,165 | ₩57,165 | -0.71% | 6.2천 |
|---|
| 2026.08.05 | ₩58,023 | ₩58,867 | ₩56,180 | ₩57,678 | -0.59% | 2.2만 |
|---|
| 2026.08.04 | ₩56,656 | ₩58,143 | ₩56,656 | ₩58,018 | +2.40% | 7.5천 |
|---|
| 2026.08.03 | ₩55,569 | ₩56,321 | ₩55,569 | ₩56,174 | +1.09% | 3.7천 |
|---|
| 2026.07.31 | ₩54,579 | ₩55,222 | ₩54,579 | ₩55,182 | +1.10% | 4.4천 |
|---|
| 2026.07.30 | ₩54,458 | ₩54,914 | ₩54,458 | ₩54,868 | +0.75% | 2.7천 |
|---|
| 2026.07.29 | ₩54,097 | ₩54,713 | ₩53,890 | ₩53,890 | -0.38% | 3.2만 |
|---|
| 2026.07.28 | ₩55,008 | ₩55,008 | ₩51,016 | ₩54,839 | -0.31% | 3.7천 |
|---|
| 2026.07.27 | ₩55,068 | ₩55,068 | ₩54,525 | ₩54,740 | -0.60% | 6.1천 |
|---|
| 2026.07.24 | ₩54,800 | ₩55,028 | ₩54,686 | ₩54,740 | -0.11% | 3.7천 |
|---|
| 2026.07.23 | ₩54,867 | ₩54,867 | ₩54,639 | ₩54,747 | -0.22% | 7.9천 |
|---|
| 2026.07.22 | ₩55,316 | ₩55,591 | ₩55,303 | ₩55,303 | -0.02% | 2.2천 |
|---|
| 2026.07.21 | ₩55,249 | ₩55,557 | ₩55,249 | ₩55,463 | +0.39% | 6.8천 |
|---|
| 2026.07.20 | ₩55,316 | ₩55,477 | ₩54,981 | ₩55,061 | -0.46% | 1만 |
|---|
| 2026.07.17 | ₩55,222 | ₩55,383 | ₩55,068 | ₩55,155 | -0.12% | 6.3천 |
|---|
| 2026.07.16 | ₩55,979 | ₩55,979 | ₩55,569 | ₩55,678 | -0.54% | 1.5만 |
|---|
| 2026.07.15 | ₩56,013 | ₩56,107 | ₩55,731 | ₩56,026 | +0.02% | 6.9천 |
|---|
| 2026.07.14 | ₩55,731 | ₩55,932 | ₩55,731 | ₩55,931 | +0.36% | 4천 |
|---|
| 2026.07.13 | ₩56,053 | ₩56,053 | ₩55,644 | ₩55,678 | -0.67% | 4천 |
|---|
| 2026.07.10 | ₩55,973 | ₩56,176 | ₩55,852 | ₩56,066 | +0.17% | 1.8만 |
|---|
| 2026.07.09 | ₩55,711 | ₩55,946 | ₩55,584 | ₩55,877 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩55,209 | ₩55,370 | ₩55,209 | ₩55,343 | +0.24% | 3.5천 |
|---|
| 2026.07.07 | ₩55,477 | ₩55,640 | ₩55,370 | ₩55,490 | +0.02% | 9.7천 |
|---|
| 2026.07.06 | ₩55,584 | ₩56,026 | ₩55,584 | ₩55,966 | +0.69% | 5.3천 |
|---|
| 2026.07.02 | ₩55,584 | ₩55,906 | ₩55,036 | ₩55,422 | -0.29% | 8.2천 |
|---|
| 2026.07.01 | ₩55,557 | ₩55,820 | ₩55,504 | ₩55,504 | -0.10% | 3.5만 |
|---|
| 2026.06.30 | ₩55,343 | ₩55,705 | ₩55,343 | ₩55,584 | +0.44% | 1.9만 |
|---|
| 2026.06.29 | ₩54,767 | ₩55,209 | ₩54,767 | ₩55,169 | +0.73% | 5.4천 |
|---|
| 2026.06.26 | ₩54,633 | ₩54,740 | ₩54,571 | ₩54,571 | -0.11% | 3.8천 |
|---|
| 2026.06.25 | ₩55,061 | ₩55,061 | ₩54,539 | ₩54,566 | -0.90% | 6.4천 |
|---|
| 2026.06.24 | ₩55,086 | ₩55,283 | ₩54,693 | ₩54,756 | -0.60% | 7.5천 |
|---|
| 2026.06.23 | ₩55,082 | ₩55,288 | ₩54,901 | ₩54,965 | -0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩53,788 | ₩56,040 | ₩53,788 | ₩55,730 | +3.61% | 4.5천 |
|---|
| 2026.06.18 | ₩55,785 | ₩55,986 | ₩55,745 | ₩55,910 | +0.22% | 1.7만 |
|---|
| 2026.06.17 | ₩56,040 | ₩56,040 | ₩55,249 | ₩55,283 | -1.35% | 4.4천 |
|---|
| 2026.06.16 | ₩56,388 | ₩56,388 | ₩55,983 | ₩55,983 | -0.72% | 8.2천 |
|---|
| 2026.06.15 | ₩56,442 | ₩56,669 | ₩56,360 | ₩56,360 | -0.14% | 5.5천 |
|---|
| 2026.06.12 | ₩55,316 | ₩55,316 | ₩55,249 | ₩55,309 | -0.01% | 1천 |
|---|
| 2026.06.11 | ₩54,298 | ₩55,128 | ₩54,110 | ₩55,088 | +1.46% | 5.5천 |
|---|
| 2026.06.10 | ₩54,793 | ₩54,834 | ₩54,137 | ₩54,156 | -1.16% | 1.2만 |
|---|
| 2026.06.09 | ₩55,028 | ₩55,061 | ₩54,130 | ₩54,591 | -0.79% | 1.5만 |
|---|
| 2026.06.08 | ₩55,102 | ₩55,102 | ₩54,760 | ₩54,760 | -0.62% | 1.7만 |
|---|
| 2026.06.05 | ₩55,678 | ₩55,678 | ₩54,753 | ₩54,799 | -1.58% | 5.5천 |
|---|
| 2026.06.04 | ₩55,745 | ₩56,294 | ₩55,745 | ₩56,180 | +0.78% | 2.6천 |
|---|
| 2026.06.03 | ₩56,267 | ₩56,267 | ₩55,973 | ₩55,979 | -0.51% | 1.7천 |
|---|
| 2026.06.02 | ₩55,276 | ₩56,482 | ₩55,276 | ₩56,375 | +1.99% | 2.7천 |
|---|
| 2026.06.01 | ₩56,066 | ₩56,462 | ₩56,066 | ₩56,336 | +0.48% | 5.4천 |
|---|
| 2026.05.29 | ₩56,294 | ₩56,294 | ₩56,107 | ₩56,168 | -0.22% | 1.8만 |
|---|
| 2026.05.28 | ₩55,638 | ₩56,147 | ₩55,591 | ₩56,072 | +0.78% | 1만 |
|---|
| 2026.05.27 | ₩55,631 | ₩55,785 | ₩55,611 | ₩55,611 | -0.04% | 7.1천 |
|---|
| 2026.05.26 | ₩53,735 | ₩55,892 | ₩53,735 | ₩55,743 | +3.74% | 6.2천 |
|---|
| 2026.05.22 | ₩55,383 | ₩55,584 | ₩55,289 | ₩55,366 | -0.03% | 5.5천 |
|---|
| 2026.05.21 | ₩54,793 | ₩55,303 | ₩54,793 | ₩55,112 | +0.58% | 7.4천 |
|---|
| 2026.05.20 | ₩54,673 | ₩55,106 | ₩54,673 | ₩55,106 | +0.79% | 7.6천 |
|---|
| 2026.05.19 | ₩54,470 | ₩54,659 | ₩54,324 | ₩54,432 | -0.07% | 8.8천 |
|---|
| 2026.05.18 | ₩55,041 | ₩55,370 | ₩54,539 | ₩55,123 | +0.15% | 8.3천 |
|---|
| 2026.05.15 | ₩55,102 | ₩55,182 | ₩55,008 | ₩55,019 | -0.15% | 2.3만 |
|---|
| 2026.05.14 | ₩55,356 | ₩55,812 | ₩55,356 | ₩55,618 | +0.47% | 1.2만 |
|---|
| 2026.05.13 | ₩54,753 | ₩55,296 | ₩54,579 | ₩55,185 | +0.79% | 1.3만 |
|---|
| 2026.05.12 | ₩54,673 | ₩54,887 | ₩54,324 | ₩54,767 | +0.17% | 4.4천 |
|---|
| 2026.05.11 | ₩54,954 | ₩54,981 | ₩54,927 | ₩54,927 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩54,525 | ₩54,824 | ₩54,525 | ₩54,796 | +0.50% | 6.4천 |
|---|
| 2026.05.07 | ₩54,552 | ₩54,606 | ₩54,164 | ₩54,291 | -0.48% | 1.2만 |
|---|
| 2026.05.06 | ₩54,204 | ₩54,572 | ₩54,204 | ₩54,572 | +0.68% | 1.1만 |
|---|
| 2026.05.05 | ₩53,601 | ₩53,802 | ₩53,601 | ₩53,778 | +0.33% | 3.3천 |
|---|
| 2026.05.04 | ₩53,440 | ₩53,641 | ₩53,212 | ₩53,267 | -0.32% | 5.5만 |
|---|
| 2026.05.01 | ₩53,681 | ₩53,896 | ₩53,507 | ₩53,570 | -0.21% | 9.5만 |
|---|
| 2026.04.30 | ₩52,864 | ₩53,444 | ₩52,810 | ₩53,392 | +1.00% | 3.6만 |
|---|
| 2026.04.29 | ₩52,730 | ₩52,817 | ₩52,623 | ₩52,817 | +0.17% | 1.3만 |
|---|
| 2026.04.28 | ₩52,877 | ₩52,931 | ₩52,690 | ₩52,864 | -0.03% | 4천 |
|---|
| 2026.04.27 | ₩53,132 | ₩53,136 | ₩52,958 | ₩53,136 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩53,092 | ₩53,092 | ₩53,073 | ₩53,073 | -0.04% | 1천 |
|---|
| 2026.04.23 | ₩52,770 | ₩52,770 | ₩52,509 | ₩52,688 | -0.15% | 2.2천 |
|---|
| 2026.04.22 | ₩52,844 | ₩52,889 | ₩52,743 | ₩52,889 | +0.09% | 4.2천 |
|---|
| 2026.04.21 | ₩52,917 | ₩52,917 | ₩52,393 | ₩52,393 | -0.99% | 2.2천 |
|---|
| 2026.04.20 | ₩52,649 | ₩52,663 | ₩52,623 | ₩52,639 | -0.02% | 2천 |
|---|
| 2026.04.17 | ₩52,703 | ₩52,904 | ₩52,703 | ₩52,810 | +0.20% | 4천 |
|---|
| 2026.04.16 | ₩52,113 | ₩52,234 | ₩51,966 | ₩52,188 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩51,698 | ₩52,085 | ₩51,698 | ₩52,085 | +0.75% | 4.1천 |
|---|
| 2026.04.14 | ₩51,068 | ₩51,698 | ₩51,068 | ₩51,623 | +1.09% | 3.3천 |
|---|
| 2026.04.13 | ₩50,438 | ₩51,012 | ₩50,425 | ₩51,012 | +1.14% | 6.4천 |
|---|
| 2026.04.10 | ₩50,693 | ₩50,760 | ₩50,398 | ₩50,504 | -0.37% | 4.3만 |
|---|
| 2026.04.09 | ₩50,345 | ₩50,733 | ₩50,345 | ₩50,633 | +0.57% | 2.2천 |
|---|
| 2026.04.08 | ₩50,345 | ₩50,532 | ₩50,077 | ₩50,382 | +0.07% | 4.5천 |
|---|
| 2026.04.07 | ₩48,862 | ₩49,195 | ₩48,750 | ₩49,195 | +0.68% | 1.7천 |
|---|
| 2026.04.06 | ₩49,045 | ₩49,139 | ₩48,951 | ₩49,120 | +0.15% | 7.7천 |
|---|
| 2026.04.02 | ₩48,616 | ₩49,085 | ₩48,589 | ₩48,998 | +0.79% | 6.5천 |
|---|
| 2026.04.01 | ₩48,924 | ₩49,179 | ₩48,911 | ₩49,025 | +0.21% | 4.8만 |
|---|
| 2026.03.31 | ₩48,268 | ₩48,735 | ₩48,214 | ₩48,735 | +0.97% | 4.6만 |
|---|
| 2026.03.30 | ₩48,321 | ₩48,321 | ₩47,866 | ₩47,961 | -0.75% | 5.1천 |
|---|
| 2026.03.27 | ₩48,415 | ₩48,415 | ₩48,160 | ₩48,174 | -0.50% | 1.2만 |
|---|
| 2026.03.26 | ₩49,112 | ₩49,139 | ₩48,656 | ₩48,656 | -0.93% | 2만 |
|---|
| 2026.03.25 | ₩49,688 | ₩49,688 | ₩49,447 | ₩49,447 | -0.49% | 2.7천 |
|---|
| 2026.03.24 | ₩49,139 | ₩49,447 | ₩49,139 | ₩49,318 | +0.37% | 3.2천 |
|---|
| 2026.03.23 | ₩49,500 | ₩49,782 | ₩49,393 | ₩49,433 | -0.14% | 5.3천 |
|---|
| 2026.03.20 | ₩49,386 | ₩49,460 | ₩49,118 | ₩49,133 | -0.51% | 2.5천 |
|---|
| 2026.03.19 | ₩49,541 | ₩49,788 | ₩49,447 | ₩49,594 | +0.11% | 6.3천 |
|---|
| 2026.03.18 | ₩50,130 | ₩50,178 | ₩49,817 | ₩49,817 | -0.63% | 5.8천 |
|---|
| 2026.03.17 | ₩50,586 | ₩50,586 | ₩50,318 | ₩50,341 | -0.48% | 2만 |
|---|
| 2026.03.16 | ₩50,465 | ₩50,465 | ₩50,170 | ₩50,251 | -0.42% | 7.2천 |
|---|
| 2026.03.13 | ₩50,693 | ₩50,693 | ₩49,996 | ₩50,010 | -1.35% | 4.5천 |
|---|
| 2026.03.12 | ₩50,465 | ₩50,586 | ₩50,345 | ₩50,381 | -0.17% | 2.2만 |
|---|
| 2026.03.11 | ₩50,934 | ₩50,988 | ₩50,800 | ₩50,921 | -0.03% | 7천 |
|---|
| 2026.03.10 | ₩51,000 | ₩51,350 | ₩51,000 | ₩51,082 | +0.16% | 2.6만 |
|---|
| 2026.03.09 | ₩50,666 | ₩51,182 | ₩50,599 | ₩51,179 | +1.01% | 7.1만 |
|---|
| 2026.03.06 | ₩51,149 | ₩51,202 | ₩51,068 | ₩51,147 | -0.00% | 11.8만 |
|---|
| 2026.03.05 | ₩51,564 | ₩51,618 | ₩51,350 | ₩51,618 | +0.10% | 3.3천 |
|---|
| 2026.03.04 | ₩51,524 | ₩51,874 | ₩51,524 | ₩51,821 | +0.58% | 4.7천 |
|---|
| 2026.03.03 | ₩51,497 | ₩51,658 | ₩51,256 | ₩51,658 | +0.31% | 1.2만 |
|---|
| 2026.03.02 | ₩51,705 | ₩52,080 | ₩51,705 | ₩52,024 | +0.62% | 4.1만 |
|---|
| 2026.02.27 | ₩51,859 | ₩52,006 | ₩51,792 | ₩51,927 | +0.13% | 9.2천 |
|---|
| 2026.02.26 | ₩52,140 | ₩52,239 | ₩51,899 | ₩52,127 | -0.03% | 8.9천 |
|---|
| 2026.02.25 | ₩52,325 | ₩52,609 | ₩52,325 | ₩52,475 | +0.29% | 1.2만 |
|---|
| 2026.02.24 | ₩51,778 | ₩52,221 | ₩51,778 | ₩52,142 | +0.70% | 3.5천 |
|---|
| 2026.02.23 | ₩52,257 | ₩52,257 | ₩51,698 | ₩51,859 | -0.76% | 5.5천 |
|---|
| 2026.02.20 | ₩52,194 | ₩52,328 | ₩52,073 | ₩52,314 | +0.23% | 1.1만 |
|---|
| 2026.02.19 | ₩51,993 | ₩52,087 | ₩51,865 | ₩51,982 | -0.02% | 6.4천 |
|---|
| 2026.02.18 | ₩52,341 | ₩52,341 | ₩52,006 | ₩52,158 | -0.35% | 1.3만 |
|---|
| 2026.02.17 | ₩51,577 | ₩52,033 | ₩51,577 | ₩51,939 | +0.70% | 5천 |
|---|
| 2026.02.13 | ₩51,698 | ₩52,160 | ₩51,671 | ₩51,801 | +0.20% | 2.7천 |
|---|
| 2026.02.12 | ₩52,692 | ₩52,824 | ₩51,778 | ₩51,778 | -1.73% | 1만 |
|---|
| 2026.02.11 | ₩53,105 | ₩53,105 | ₩52,502 | ₩52,699 | -0.76% | 6.9천 |
|---|
| 2026.02.10 | ₩53,051 | ₩53,078 | ₩52,649 | ₩52,757 | -0.56% | 1.2만 |
|---|
| 2026.02.09 | ₩52,676 | ₩53,124 | ₩52,676 | ₩52,944 | +0.51% | 1.8만 |
|---|
| 2026.02.06 | ₩51,859 | ₩52,757 | ₩51,859 | ₩52,757 | +1.73% | 2.8만 |
|---|
| 2026.02.05 | ₩51,953 | ₩52,234 | ₩51,457 | ₩51,631 | -0.62% | 1.7만 |
|---|
| 2026.02.04 | ₩52,596 | ₩52,623 | ₩52,167 | ₩52,368 | -0.43% | 5.9천 |
|---|
| 2026.02.03 | ₩53,145 | ₩53,199 | ₩52,247 | ₩52,596 | -1.03% | 6.3천 |
|---|
| 2026.02.02 | ₩52,636 | ₩53,279 | ₩52,636 | ₩53,185 | +1.04% | 3만 |
|---|
| 2026.01.30 | ₩52,810 | ₩52,978 | ₩52,542 | ₩52,830 | +0.04% | 2.6만 |
|---|
| 2026.01.29 | ₩53,386 | ₩53,421 | ₩52,474 | ₩53,071 | -0.59% | 8.1천 |
|---|
| 2026.01.28 | ₩53,534 | ₩53,534 | ₩53,145 | ₩53,277 | -0.48% | 1.6만 |
|---|
| 2026.01.27 | ₩53,132 | ₩53,386 | ₩53,132 | ₩53,301 | +0.32% | 2.8천 |
|---|
| 2026.01.26 | ₩52,743 | ₩53,199 | ₩52,743 | ₩53,045 | +0.57% | 4.8천 |
|---|
| 2026.01.23 | ₩52,795 | ₩53,011 | ₩52,636 | ₩53,011 | +0.41% | 2.9천 |
|---|
| 2026.01.22 | ₩52,767 | ₩53,051 | ₩52,723 | ₩52,774 | +0.01% | 9.4천 |
|---|
| 2026.01.21 | ₩52,119 | ₩52,676 | ₩51,926 | ₩52,451 | +0.64% | 2만 |
|---|
| 2026.01.20 | ₩54,365 | ₩54,365 | ₩51,752 | ₩51,859 | -4.61% | 1.7만 |
|---|
| 2026.01.16 | ₩53,360 | ₩53,360 | ₩53,105 | ₩53,172 | -0.35% | 2.3만 |
|---|
| 2026.01.15 | ₩53,360 | ₩53,484 | ₩53,122 | ₩53,129 | -0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩53,038 | ₩53,038 | ₩52,824 | ₩52,984 | -0.10% | 3.9천 |
|---|
| 2026.01.13 | ₩53,507 | ₩53,507 | ₩53,212 | ₩53,346 | -0.30% | 5만 |
|---|
| 2026.01.12 | ₩53,025 | ₩53,574 | ₩53,025 | ₩53,480 | +0.86% | 1.1만 |
|---|
| 2026.01.09 | ₩53,145 | ₩53,541 | ₩53,145 | ₩53,534 | +0.73% | 5.5천 |
|---|
| 2026.01.08 | ₩53,172 | ₩53,172 | ₩53,038 | ₩53,105 | -0.13% | 2.7천 |
|---|
| 2026.01.07 | ₩53,507 | ₩53,735 | ₩53,262 | ₩53,262 | -0.46% | 4.8천 |
|---|
| 2026.01.06 | ₩53,172 | ₩53,587 | ₩53,118 | ₩53,561 | +0.73% | 1.3만 |
|---|
| 2026.01.05 | ₩53,011 | ₩53,145 | ₩52,917 | ₩52,974 | -0.07% | 8천 |
|---|
| 2026.01.02 | ₩52,797 | ₩52,797 | ₩52,355 | ₩52,582 | -0.41% | 10.2만 |
|---|
| 2025.12.31 | ₩53,078 | ₩53,092 | ₩52,609 | ₩52,609 | -0.88% | 14.7만 |
|---|
| 2025.12.30 | ₩53,105 | ₩53,118 | ₩52,984 | ₩53,038 | -0.13% | 6.3천 |
|---|
| 2025.12.29 | ₩53,226 | ₩53,226 | ₩53,011 | ₩53,132 | -0.18% | 1.1만 |
|---|
| 2025.12.26 | ₩53,601 | ₩53,601 | ₩53,346 | ₩53,440 | -0.30% | 1.1천 |
|---|
| 2025.12.24 | ₩53,266 | ₩53,641 | ₩53,266 | ₩53,641 | +0.70% | 2.9천 |
|---|
| 2025.12.23 | ₩52,797 | ₩53,266 | ₩52,797 | ₩53,266 | +0.89% | 2.9만 |
|---|
| 2025.12.22 | ₩52,984 | ₩53,144 | ₩52,864 | ₩53,051 | +0.13% | 1.3만 |
|---|
| 2025.12.19 | ₩52,569 | ₩52,684 | ₩52,502 | ₩52,663 | +0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩52,355 | ₩52,556 | ₩52,127 | ₩52,194 | -0.31% | 1.1만 |
|---|
| 2025.12.17 | ₩52,395 | ₩52,395 | ₩51,734 | ₩51,734 | -1.26% | 4.9천 |
|---|
| 2025.12.16 | ₩52,261 | ₩52,478 | ₩52,113 | ₩52,356 | +0.18% | 3.5천 |
|---|
| 2025.12.15 | ₩52,958 | ₩52,958 | ₩52,515 | ₩52,649 | -0.58% | 3.1만 |
|---|
| 2025.12.12 | ₩52,958 | ₩52,998 | ₩52,585 | ₩52,730 | -0.43% | 4.4천 |
|---|
| 2025.12.11 | ₩53,172 | ₩53,348 | ₩52,971 | ₩53,330 | +0.30% | 6.3천 |
|---|
| 2025.12.10 | ₩52,931 | ₩53,440 | ₩52,931 | ₩53,346 | +0.78% | 7.4천 |
|---|
| 2025.12.09 | ₩53,038 | ₩53,212 | ₩52,970 | ₩52,970 | -0.13% | 2만 |
|---|
| 2025.12.08 | ₩53,413 | ₩53,413 | ₩52,904 | ₩52,971 | -0.83% | 1.5만 |
|---|
| 2025.12.05 | ₩53,467 | ₩53,641 | ₩53,199 | ₩53,212 | -0.48% | 3.3만 |
|---|
| 2025.12.04 | ₩53,440 | ₩53,440 | ₩53,038 | ₩53,118 | -0.60% | 2.1만 |
|---|
| 2025.12.03 | ₩52,904 | ₩53,306 | ₩52,904 | ₩53,183 | +0.53% | 8.9천 |
|---|
| 2025.12.02 | ₩53,220 | ₩53,319 | ₩52,885 | ₩53,017 | -0.38% | 2.2만 |
|---|
| 2025.12.01 | ₩52,810 | ₩53,145 | ₩52,810 | ₩53,065 | +0.48% | 6.1천 |
|---|
| 2025.11.28 | ₩53,293 | ₩53,386 | ₩53,212 | ₩53,361 | +0.13% | 2천 |
|---|
| 2025.11.26 | ₩52,931 | ₩53,614 | ₩52,917 | ₩53,187 | +0.48% | 9.8천 |
|---|
| 2025.11.25 | ₩52,355 | ₩52,821 | ₩52,355 | ₩52,803 | +0.86% | 9.7천 |
|---|
| 2025.11.24 | ₩51,852 | ₩52,430 | ₩51,852 | ₩52,368 | +0.99% | 2.9만 |
|---|
| 2025.11.21 | ₩51,216 | ₩52,073 | ₩51,108 | ₩51,600 | +0.75% | 11.1만 |
|---|
| 2025.11.20 | ₩52,757 | ₩53,017 | ₩50,851 | ₩50,870 | -3.58% | 3.3만 |
|---|
| 2025.11.19 | ₩51,832 | ₩52,247 | ₩51,390 | ₩51,837 | +0.01% | 5.7만 |
|---|
| 2025.11.18 | ₩51,698 | ₩52,046 | ₩51,391 | ₩51,702 | +0.01% | 1만 |
|---|
| 2025.11.17 | ₩52,609 | ₩52,830 | ₩51,879 | ₩52,049 | -1.06% | 8천 |
|---|
| 2025.11.14 | ₩52,546 | ₩52,996 | ₩52,464 | ₩52,674 | +0.24% | 4.3천 |
|---|
| 2025.11.13 | ₩53,641 | ₩53,641 | ₩52,690 | ₩52,793 | -1.58% | 2.1만 |
|---|
| 2025.11.12 | ₩53,681 | ₩53,870 | ₩53,681 | ₩53,798 | +0.22% | 5.6천 |
|---|
| 2025.11.11 | ₩53,668 | ₩53,823 | ₩53,429 | ₩53,786 | +0.22% | 3.9천 |
|---|
| 2025.11.10 | ₩52,971 | ₩53,855 | ₩52,971 | ₩53,829 | +1.62% | 3.2만 |
|---|
| 2025.11.07 | ₩52,261 | ₩52,770 | ₩52,087 | ₩52,757 | +0.95% | 1.1만 |
|---|
| 2025.11.06 | ₩53,311 | ₩53,311 | ₩52,649 | ₩52,719 | -1.11% | 1.9만 |
|---|
| 2025.11.05 | ₩53,160 | ₩53,708 | ₩53,160 | ₩53,451 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩53,511 | ₩53,614 | ₩53,207 | ₩53,207 | -0.57% | 9.6천 |
|---|
| 2025.11.03 | ₩54,056 | ₩54,056 | ₩53,748 | ₩53,908 | -0.28% | 6.5천 |
|---|
| 2025.10.31 | ₩54,043 | ₩54,055 | ₩53,681 | ₩53,947 | -0.18% | 5.7천 |
|---|
| 2025.10.30 | ₩53,963 | ₩54,298 | ₩53,798 | ₩53,798 | -0.31% | 8.2천 |
|---|
| 2025.10.29 | ₩55,142 | ₩55,209 | ₩54,331 | ₩54,395 | -1.35% | 9.3천 |
|---|
| 2025.10.28 | ₩54,539 | ₩55,035 | ₩54,391 | ₩54,724 | +0.34% | 1.2만 |
|---|
| 2025.10.27 | ₩54,003 | ₩54,505 | ₩54,003 | ₩54,503 | +0.93% | 18.3만 |
|---|
| 2025.10.24 | ₩53,479 | ₩53,762 | ₩53,413 | ₩53,480 | +0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩52,569 | ₩52,971 | ₩52,569 | ₩52,909 | +0.65% | 9.5천 |
|---|
| 2025.10.22 | ₩53,078 | ₩53,078 | ₩52,343 | ₩52,588 | -0.92% | 6.5천 |
|---|
| 2025.10.21 | ₩52,951 | ₩53,105 | ₩52,864 | ₩52,971 | +0.04% | 6.8천 |
|---|
| 2025.10.20 | ₩52,904 | ₩53,092 | ₩52,891 | ₩53,007 | +0.20% | 1만 |
|---|
| 2025.10.17 | ₩52,274 | ₩52,569 | ₩52,227 | ₩52,507 | +0.45% | 7.6천 |
|---|
| 2025.10.16 | ₩52,850 | ₩52,917 | ₩51,993 | ₩52,285 | -1.07% | 8.7천 |
|---|
| 2025.10.15 | ₩52,726 | ₩52,891 | ₩52,314 | ₩52,534 | -0.36% | 2.7천 |
|---|
| 2025.10.14 | ₩51,872 | ₩52,636 | ₩51,872 | ₩52,286 | +0.80% | 1.1만 |
|---|
| 2025.10.13 | ₩52,904 | ₩52,904 | ₩52,160 | ₩52,529 | -0.71% | 6.1천 |
|---|
| 2025.10.10 | ₩53,319 | ₩53,319 | ₩51,752 | ₩51,752 | -2.94% | 1만 |
|---|