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 | ₩56,603 | ₩56,831 | ₩56,550 | ₩56,809 | +0.36% | 1.1만 |
| 2026.10.08 | ₩56,362 | ₩56,536 | ₩56,268 | ₩56,295 | -0.12% | 4.2천 |
| 2026.10.07 | ₩56,521 | ₩56,804 | ₩56,521 | ₩56,744 | +0.39% | 4.6천 |
| 2026.10.06 | ₩57,100 | ₩57,207 | ₩57,054 | ₩57,054 | -0.08% | 3.8천 |
| 2026.10.05 | ₩56,248 | ₩56,644 | ₩56,248 | ₩56,644 | +0.70% | 6.9천 |
| 2026.10.02 | ₩56,496 | ₩56,496 | ₩56,187 | ₩56,241 | -0.45% | 6.4천 |
| 2026.10.01 | ₩55,517 | ₩56,013 | ₩55,517 | ₩55,906 | +0.70% | 3.9만 |
| 2026.09.30 | ₩56,201 | ₩56,295 | ₩55,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,678 |
| -0.93% |
| 2.9천 |
| 2026.09.29 | ₩55,919 | ₩55,919 | ₩55,664 | ₩55,823 | -0.17% | 7.6천 |
|---|
| 2026.09.28 | ₩56,107 | ₩56,120 | ₩55,839 | ₩55,913 | -0.35% | 4.5천 |
|---|
| 2026.09.25 | ₩56,216 | ₩56,539 | ₩56,216 | ₩56,504 | +0.51% | 1.6천 |
|---|
| 2026.09.24 | ₩56,348 | ₩56,550 | ₩56,348 | ₩56,519 | +0.30% | 1.6천 |
|---|
| 2026.09.23 | ₩56,570 | ₩56,610 | ₩56,422 | ₩56,550 | -0.04% | 6.5천 |
|---|
| 2026.09.22 | ₩57,133 | ₩57,134 | ₩57,120 | ₩57,134 | +0.00% | 1.2천 |
|---|
| 2026.09.21 | ₩56,550 | ₩57,219 | ₩56,536 | ₩57,219 | +1.18% | 3.6천 |
|---|
| 2026.09.18 | ₩56,147 | ₩56,147 | ₩55,839 | ₩56,059 | -0.16% | 8.2천 |
|---|
| 2026.09.17 | ₩55,919 | ₩56,134 | ₩55,852 | ₩55,892 | -0.05% | 4.8만 |
|---|
| 2026.09.16 | ₩55,718 | ₩55,825 | ₩55,195 | ₩55,380 | -0.61% | 3.7천 |
|---|
| 2026.09.15 | ₩55,691 | ₩55,798 | ₩55,607 | ₩55,607 | -0.15% | 6.2만 |
|---|
| 2026.09.14 | ₩56,107 | ₩56,114 | ₩55,933 | ₩55,962 | -0.26% | 7.2천 |
|---|
| 2026.09.11 | ₩56,389 | ₩56,483 | ₩56,324 | ₩56,324 | -0.11% | 5천 |
|---|
| 2026.09.10 | ₩55,852 | ₩56,000 | ₩55,832 | ₩55,845 | -0.01% | 6.2천 |
|---|
| 2026.09.09 | ₩56,386 | ₩56,402 | ₩56,249 | ₩56,249 | -0.24% | 5천 |
|---|
| 2026.09.08 | ₩56,787 | ₩56,787 | ₩56,559 | ₩56,559 | -0.40% | 1.9천 |
|---|
| 2026.09.04 | ₩56,979 | ₩56,979 | ₩56,932 | ₩56,953 | -0.04% | 1.1천 |
|---|
| 2026.09.03 | ₩56,804 | ₩57,314 | ₩56,804 | ₩57,287 | +0.85% | 5.5천 |
|---|
| 2026.09.02 | ₩56,335 | ₩56,590 | ₩56,335 | ₩56,590 | +0.45% | 2.7천 |
|---|
| 2026.09.01 | ₩56,241 | ₩56,442 | ₩56,209 | ₩56,209 | -0.06% | 4.8천 |
|---|
| 2026.08.31 | ₩56,576 | ₩56,778 | ₩56,576 | ₩56,733 | +0.28% | 3.6천 |
|---|
| 2026.08.28 | ₩57,133 | ₩57,582 | ₩56,898 | ₩56,898 | -0.41% | 7.1천 |
|---|
| 2026.08.27 | ₩57,006 | ₩57,274 | ₩57,006 | ₩57,173 | +0.29% | 3.9천 |
|---|
| 2026.08.26 | ₩56,737 | ₩56,778 | ₩56,615 | ₩56,766 | +0.05% | 3.3천 |
|---|
| 2026.08.25 | ₩56,725 | ₩56,728 | ₩56,617 | ₩56,728 | +0.00% | 1.8천 |
|---|
| 2026.08.24 | ₩56,617 | ₩56,617 | ₩56,429 | ₩56,559 | -0.10% | 1.5천 |
|---|
| 2026.08.21 | ₩56,442 | ₩56,965 | ₩56,442 | ₩56,771 | +0.58% | 1.6천 |
|---|
| 2026.08.20 | ₩56,965 | ₩56,965 | ₩56,489 | ₩56,489 | -0.84% | 3.9천 |
|---|
| 2026.08.19 | ₩57,207 | ₩57,328 | ₩57,096 | ₩57,096 | -0.19% | 3.7천 |
|---|
| 2026.08.18 | ₩57,151 | ₩57,153 | ₩57,006 | ₩57,022 | -0.23% | 5.5천 |
|---|
| 2026.08.17 | ₩57,891 | ₩57,904 | ₩57,505 | ₩57,505 | -0.67% | 5.7천 |
|---|
| 2026.08.14 | ₩58,186 | ₩58,186 | ₩57,864 | ₩57,882 | -0.52% | 3천 |
|---|
| 2026.08.13 | ₩57,864 | ₩58,159 | ₩57,837 | ₩58,102 | +0.41% | 2.5천 |
|---|
| 2026.08.12 | ₩57,556 | ₩57,556 | ₩57,542 | ₩57,542 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩57,408 | ₩57,475 | ₩57,354 | ₩57,428 | +0.04% | 2천 |
|---|
| 2026.08.10 | ₩57,797 | ₩57,797 | ₩57,636 | ₩57,663 | -0.23% | 4.2천 |
|---|
| 2026.08.07 | ₩57,368 | ₩57,904 | ₩57,368 | ₩57,904 | +0.94% | 2.4만 |
|---|
| 2026.08.06 | ₩57,629 | ₩57,629 | ₩57,220 | ₩57,220 | -0.71% | 6.2천 |
|---|
| 2026.08.05 | ₩58,079 | ₩58,924 | ₩56,234 | ₩57,734 | -0.59% | 2.2만 |
|---|
| 2026.08.04 | ₩56,711 | ₩58,199 | ₩56,711 | ₩58,073 | +2.40% | 7.5천 |
|---|
| 2026.08.03 | ₩55,623 | ₩56,375 | ₩55,623 | ₩56,228 | +1.09% | 3.7천 |
|---|
| 2026.07.31 | ₩54,632 | ₩55,275 | ₩54,632 | ₩55,235 | +1.10% | 4.4천 |
|---|
| 2026.07.30 | ₩54,511 | ₩54,967 | ₩54,511 | ₩54,921 | +0.75% | 2.7천 |
|---|
| 2026.07.29 | ₩54,149 | ₩54,766 | ₩53,942 | ₩53,942 | -0.38% | 3.2만 |
|---|
| 2026.07.28 | ₩55,061 | ₩55,061 | ₩51,065 | ₩54,892 | -0.31% | 3.7천 |
|---|
| 2026.07.27 | ₩55,121 | ₩55,121 | ₩54,578 | ₩54,793 | -0.60% | 6.1천 |
|---|
| 2026.07.24 | ₩54,853 | ₩55,081 | ₩54,739 | ₩54,793 | -0.11% | 3.7천 |
|---|
| 2026.07.23 | ₩54,920 | ₩54,920 | ₩54,692 | ₩54,799 | -0.22% | 7.9천 |
|---|
| 2026.07.22 | ₩55,369 | ₩55,644 | ₩55,356 | ₩55,356 | -0.02% | 2.2천 |
|---|
| 2026.07.21 | ₩55,302 | ₩55,611 | ₩55,302 | ₩55,517 | +0.39% | 6.8천 |
|---|
| 2026.07.20 | ₩55,369 | ₩55,530 | ₩55,034 | ₩55,114 | -0.46% | 1만 |
|---|
| 2026.07.17 | ₩55,275 | ₩55,436 | ₩55,121 | ₩55,208 | -0.12% | 6.3천 |
|---|
| 2026.07.16 | ₩56,033 | ₩56,033 | ₩55,623 | ₩55,731 | -0.54% | 1.5만 |
|---|
| 2026.07.15 | ₩56,067 | ₩56,161 | ₩55,785 | ₩56,080 | +0.02% | 6.9천 |
|---|
| 2026.07.14 | ₩55,785 | ₩55,986 | ₩55,785 | ₩55,985 | +0.36% | 4천 |
|---|
| 2026.07.13 | ₩56,107 | ₩56,107 | ₩55,698 | ₩55,731 | -0.67% | 4천 |
|---|
| 2026.07.10 | ₩56,027 | ₩56,230 | ₩55,906 | ₩56,120 | +0.17% | 1.8만 |
|---|
| 2026.07.09 | ₩55,765 | ₩56,000 | ₩55,638 | ₩55,931 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩55,262 | ₩55,423 | ₩55,262 | ₩55,396 | +0.24% | 3.5천 |
|---|
| 2026.07.07 | ₩55,530 | ₩55,694 | ₩55,423 | ₩55,544 | +0.02% | 9.7천 |
|---|
| 2026.07.06 | ₩55,638 | ₩56,080 | ₩55,638 | ₩56,020 | +0.69% | 5.3천 |
|---|
| 2026.07.02 | ₩55,638 | ₩55,959 | ₩55,089 | ₩55,475 | -0.29% | 8.2천 |
|---|
| 2026.07.01 | ₩55,611 | ₩55,874 | ₩55,557 | ₩55,557 | -0.10% | 3.5만 |
|---|
| 2026.06.30 | ₩55,396 | ₩55,758 | ₩55,396 | ₩55,638 | +0.44% | 1.9만 |
|---|
| 2026.06.29 | ₩54,819 | ₩55,262 | ₩54,819 | ₩55,222 | +0.73% | 5.4천 |
|---|
| 2026.06.26 | ₩54,685 | ₩54,793 | ₩54,624 | ₩54,624 | -0.11% | 3.8천 |
|---|
| 2026.06.25 | ₩55,114 | ₩55,114 | ₩54,591 | ₩54,618 | -0.90% | 6.4천 |
|---|
| 2026.06.24 | ₩55,139 | ₩55,336 | ₩54,746 | ₩54,809 | -0.60% | 7.5천 |
|---|
| 2026.06.23 | ₩55,135 | ₩55,341 | ₩54,953 | ₩55,018 | -0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩53,840 | ₩56,094 | ₩53,840 | ₩55,784 | +3.61% | 4.5천 |
|---|
| 2026.06.18 | ₩55,839 | ₩56,040 | ₩55,798 | ₩55,963 | +0.22% | 1.7만 |
|---|
| 2026.06.17 | ₩56,094 | ₩56,094 | ₩55,302 | ₩55,336 | -1.35% | 4.4천 |
|---|
| 2026.06.16 | ₩56,442 | ₩56,442 | ₩56,037 | ₩56,037 | -0.72% | 8.2천 |
|---|
| 2026.06.15 | ₩56,496 | ₩56,724 | ₩56,414 | ₩56,414 | -0.14% | 5.5천 |
|---|
| 2026.06.12 | ₩55,369 | ₩55,369 | ₩55,302 | ₩55,363 | -0.01% | 1천 |
|---|
| 2026.06.11 | ₩54,350 | ₩55,181 | ₩54,162 | ₩55,141 | +1.46% | 5.5천 |
|---|
| 2026.06.10 | ₩54,846 | ₩54,886 | ₩54,189 | ₩54,208 | -1.16% | 1.2만 |
|---|
| 2026.06.09 | ₩55,081 | ₩55,114 | ₩54,182 | ₩54,644 | -0.79% | 1.5만 |
|---|
| 2026.06.08 | ₩55,155 | ₩55,155 | ₩54,813 | ₩54,813 | -0.62% | 1.7만 |
|---|
| 2026.06.05 | ₩55,731 | ₩55,731 | ₩54,806 | ₩54,852 | -1.58% | 5.5천 |
|---|
| 2026.06.04 | ₩55,798 | ₩56,348 | ₩55,798 | ₩56,234 | +0.78% | 2.6천 |
|---|
| 2026.06.03 | ₩56,322 | ₩56,322 | ₩56,027 | ₩56,033 | -0.51% | 1.7천 |
|---|
| 2026.06.02 | ₩55,329 | ₩56,536 | ₩55,329 | ₩56,429 | +1.99% | 2.7천 |
|---|
| 2026.06.01 | ₩56,120 | ₩56,516 | ₩56,120 | ₩56,390 | +0.48% | 5.4천 |
|---|
| 2026.05.29 | ₩56,348 | ₩56,348 | ₩56,161 | ₩56,222 | -0.22% | 1.8만 |
|---|
| 2026.05.28 | ₩55,691 | ₩56,201 | ₩55,644 | ₩56,126 | +0.78% | 1만 |
|---|
| 2026.05.27 | ₩55,684 | ₩55,839 | ₩55,664 | ₩55,664 | -0.04% | 7.1천 |
|---|
| 2026.05.26 | ₩53,787 | ₩55,946 | ₩53,787 | ₩55,797 | +3.74% | 6.2천 |
|---|
| 2026.05.22 | ₩55,436 | ₩55,638 | ₩55,342 | ₩55,419 | -0.03% | 5.5천 |
|---|
| 2026.05.21 | ₩54,846 | ₩55,356 | ₩54,846 | ₩55,165 | +0.58% | 7.4천 |
|---|
| 2026.05.20 | ₩54,725 | ₩55,159 | ₩54,725 | ₩55,159 | +0.79% | 7.6천 |
|---|
| 2026.05.19 | ₩54,523 | ₩54,712 | ₩54,377 | ₩54,484 | -0.07% | 8.8천 |
|---|
| 2026.05.18 | ₩55,094 | ₩55,423 | ₩54,591 | ₩55,176 | +0.15% | 8.3천 |
|---|
| 2026.05.15 | ₩55,155 | ₩55,235 | ₩55,061 | ₩55,072 | -0.15% | 2.3만 |
|---|
| 2026.05.14 | ₩55,410 | ₩55,866 | ₩55,410 | ₩55,671 | +0.47% | 1.2만 |
|---|
| 2026.05.13 | ₩54,806 | ₩55,349 | ₩54,632 | ₩55,238 | +0.79% | 1.3만 |
|---|
| 2026.05.12 | ₩54,725 | ₩54,940 | ₩54,377 | ₩54,819 | +0.17% | 4.4천 |
|---|
| 2026.05.11 | ₩55,007 | ₩55,034 | ₩54,980 | ₩54,980 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩54,578 | ₩54,877 | ₩54,578 | ₩54,849 | +0.50% | 6.4천 |
|---|
| 2026.05.07 | ₩54,605 | ₩54,658 | ₩54,216 | ₩54,343 | -0.48% | 1.2만 |
|---|
| 2026.05.06 | ₩54,256 | ₩54,625 | ₩54,256 | ₩54,625 | +0.68% | 1.1만 |
|---|
| 2026.05.05 | ₩53,652 | ₩53,854 | ₩53,652 | ₩53,829 | +0.33% | 3.3천 |
|---|
| 2026.05.04 | ₩53,491 | ₩53,693 | ₩53,263 | ₩53,318 | -0.32% | 5.5만 |
|---|
| 2026.05.01 | ₩53,733 | ₩53,947 | ₩53,559 | ₩53,622 | -0.21% | 9.5만 |
|---|
| 2026.04.30 | ₩52,915 | ₩53,495 | ₩52,861 | ₩53,443 | +1.00% | 3.6만 |
|---|
| 2026.04.29 | ₩52,781 | ₩52,868 | ₩52,673 | ₩52,868 | +0.17% | 1.3만 |
|---|
| 2026.04.28 | ₩52,928 | ₩52,982 | ₩52,740 | ₩52,915 | -0.03% | 4천 |
|---|
| 2026.04.27 | ₩53,183 | ₩53,187 | ₩53,009 | ₩53,187 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩53,143 | ₩53,143 | ₩53,124 | ₩53,124 | -0.04% | 1천 |
|---|
| 2026.04.23 | ₩52,821 | ₩52,821 | ₩52,559 | ₩52,739 | -0.15% | 2.2천 |
|---|
| 2026.04.22 | ₩52,895 | ₩52,940 | ₩52,794 | ₩52,940 | +0.09% | 4.2천 |
|---|
| 2026.04.21 | ₩52,968 | ₩52,968 | ₩52,444 | ₩52,444 | -0.99% | 2.2천 |
|---|
| 2026.04.20 | ₩52,700 | ₩52,713 | ₩52,673 | ₩52,689 | -0.02% | 2천 |
|---|
| 2026.04.17 | ₩52,754 | ₩52,955 | ₩52,754 | ₩52,861 | +0.20% | 4천 |
|---|
| 2026.04.16 | ₩52,164 | ₩52,284 | ₩52,016 | ₩52,239 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩51,748 | ₩52,135 | ₩51,748 | ₩52,135 | +0.75% | 4.1천 |
|---|
| 2026.04.14 | ₩51,117 | ₩51,748 | ₩51,117 | ₩51,673 | +1.09% | 3.3천 |
|---|
| 2026.04.13 | ₩50,487 | ₩51,061 | ₩50,473 | ₩51,061 | +1.14% | 6.4천 |
|---|
| 2026.04.10 | ₩50,742 | ₩50,809 | ₩50,447 | ₩50,553 | -0.37% | 4.3만 |
|---|
| 2026.04.09 | ₩50,393 | ₩50,782 | ₩50,393 | ₩50,681 | +0.57% | 2.2천 |
|---|
| 2026.04.08 | ₩50,393 | ₩50,581 | ₩50,125 | ₩50,431 | +0.07% | 4.5천 |
|---|
| 2026.04.07 | ₩48,910 | ₩49,242 | ₩48,797 | ₩49,242 | +0.68% | 1.7천 |
|---|
| 2026.04.06 | ₩49,092 | ₩49,186 | ₩48,998 | ₩49,167 | +0.15% | 7.7천 |
|---|
| 2026.04.02 | ₩48,663 | ₩49,132 | ₩48,636 | ₩49,045 | +0.79% | 6.5천 |
|---|
| 2026.04.01 | ₩48,971 | ₩49,226 | ₩48,958 | ₩49,072 | +0.21% | 4.8만 |
|---|
| 2026.03.31 | ₩48,314 | ₩48,782 | ₩48,260 | ₩48,782 | +0.97% | 4.6만 |
|---|
| 2026.03.30 | ₩48,368 | ₩48,368 | ₩47,912 | ₩48,007 | -0.75% | 5.1천 |
|---|
| 2026.03.27 | ₩48,462 | ₩48,462 | ₩48,207 | ₩48,220 | -0.50% | 1.2만 |
|---|
| 2026.03.26 | ₩49,159 | ₩49,186 | ₩48,703 | ₩48,703 | -0.93% | 2만 |
|---|
| 2026.03.25 | ₩49,736 | ₩49,736 | ₩49,494 | ₩49,494 | -0.49% | 2.7천 |
|---|
| 2026.03.24 | ₩49,186 | ₩49,494 | ₩49,186 | ₩49,366 | +0.37% | 3.2천 |
|---|
| 2026.03.23 | ₩49,548 | ₩49,830 | ₩49,441 | ₩49,481 | -0.14% | 5.3천 |
|---|
| 2026.03.20 | ₩49,434 | ₩49,508 | ₩49,166 | ₩49,180 | -0.51% | 2.5천 |
|---|
| 2026.03.19 | ₩49,588 | ₩49,836 | ₩49,494 | ₩49,642 | +0.11% | 6.3천 |
|---|
| 2026.03.18 | ₩50,178 | ₩50,227 | ₩49,865 | ₩49,865 | -0.63% | 5.8천 |
|---|
| 2026.03.17 | ₩50,634 | ₩50,634 | ₩50,366 | ₩50,389 | -0.48% | 2만 |
|---|
| 2026.03.16 | ₩50,514 | ₩50,514 | ₩50,219 | ₩50,299 | -0.42% | 7.2천 |
|---|
| 2026.03.13 | ₩50,742 | ₩50,742 | ₩50,044 | ₩50,058 | -1.35% | 4.5천 |
|---|
| 2026.03.12 | ₩50,514 | ₩50,634 | ₩50,393 | ₩50,429 | -0.17% | 2.2만 |
|---|
| 2026.03.11 | ₩50,983 | ₩51,037 | ₩50,849 | ₩50,970 | -0.03% | 7천 |
|---|
| 2026.03.10 | ₩51,049 | ₩51,399 | ₩51,049 | ₩51,131 | +0.16% | 2.6만 |
|---|
| 2026.03.09 | ₩50,715 | ₩51,231 | ₩50,648 | ₩51,229 | +1.01% | 7.1만 |
|---|
| 2026.03.06 | ₩51,198 | ₩51,251 | ₩51,117 | ₩51,196 | -0.00% | 11.8만 |
|---|
| 2026.03.05 | ₩51,614 | ₩51,667 | ₩51,399 | ₩51,667 | +0.10% | 3.3천 |
|---|
| 2026.03.04 | ₩51,573 | ₩51,923 | ₩51,573 | ₩51,871 | +0.58% | 4.7천 |
|---|
| 2026.03.03 | ₩51,547 | ₩51,707 | ₩51,305 | ₩51,707 | +0.31% | 1.2만 |
|---|
| 2026.03.02 | ₩51,754 | ₩52,130 | ₩51,754 | ₩52,074 | +0.62% | 4.1만 |
|---|
| 2026.02.27 | ₩51,909 | ₩52,056 | ₩51,842 | ₩51,977 | +0.13% | 9.2천 |
|---|
| 2026.02.26 | ₩52,190 | ₩52,290 | ₩51,949 | ₩52,177 | -0.03% | 8.9천 |
|---|
| 2026.02.25 | ₩52,375 | ₩52,660 | ₩52,375 | ₩52,526 | +0.29% | 1.2만 |
|---|
| 2026.02.24 | ₩51,828 | ₩52,271 | ₩51,828 | ₩52,192 | +0.70% | 3.5천 |
|---|
| 2026.02.23 | ₩52,307 | ₩52,307 | ₩51,748 | ₩51,909 | -0.76% | 5.5천 |
|---|
| 2026.02.20 | ₩52,244 | ₩52,378 | ₩52,123 | ₩52,365 | +0.23% | 1.1만 |
|---|
| 2026.02.19 | ₩52,043 | ₩52,137 | ₩51,915 | ₩52,032 | -0.02% | 6.4천 |
|---|
| 2026.02.18 | ₩52,392 | ₩52,392 | ₩52,056 | ₩52,208 | -0.35% | 1.3만 |
|---|
| 2026.02.17 | ₩51,627 | ₩52,083 | ₩51,627 | ₩51,989 | +0.70% | 5천 |
|---|
| 2026.02.13 | ₩51,748 | ₩52,210 | ₩51,721 | ₩51,851 | +0.20% | 2.7천 |
|---|
| 2026.02.12 | ₩52,743 | ₩52,874 | ₩51,828 | ₩51,828 | -1.73% | 1만 |
|---|
| 2026.02.11 | ₩53,156 | ₩53,156 | ₩52,553 | ₩52,750 | -0.76% | 6.9천 |
|---|
| 2026.02.10 | ₩53,102 | ₩53,129 | ₩52,700 | ₩52,807 | -0.56% | 1.2만 |
|---|
| 2026.02.09 | ₩52,727 | ₩53,175 | ₩52,727 | ₩52,995 | +0.51% | 1.8만 |
|---|
| 2026.02.06 | ₩51,909 | ₩52,807 | ₩51,909 | ₩52,807 | +1.73% | 2.8만 |
|---|
| 2026.02.05 | ₩52,003 | ₩52,284 | ₩51,506 | ₩51,681 | -0.62% | 1.7만 |
|---|
| 2026.02.04 | ₩52,646 | ₩52,673 | ₩52,217 | ₩52,418 | -0.43% | 5.9천 |
|---|
| 2026.02.03 | ₩53,196 | ₩53,250 | ₩52,298 | ₩52,646 | -1.03% | 6.3천 |
|---|
| 2026.02.02 | ₩52,687 | ₩53,330 | ₩52,687 | ₩53,237 | +1.04% | 3만 |
|---|
| 2026.01.30 | ₩52,861 | ₩53,029 | ₩52,593 | ₩52,881 | +0.04% | 2.6만 |
|---|
| 2026.01.29 | ₩53,438 | ₩53,473 | ₩52,524 | ₩53,123 | -0.59% | 8.1천 |
|---|
| 2026.01.28 | ₩53,585 | ₩53,585 | ₩53,196 | ₩53,328 | -0.48% | 1.6만 |
|---|
| 2026.01.27 | ₩53,183 | ₩53,438 | ₩53,183 | ₩53,352 | +0.32% | 2.8천 |
|---|
| 2026.01.26 | ₩52,794 | ₩53,250 | ₩52,794 | ₩53,096 | +0.57% | 4.8천 |
|---|
| 2026.01.23 | ₩52,846 | ₩53,062 | ₩52,687 | ₩53,062 | +0.41% | 2.9천 |
|---|
| 2026.01.22 | ₩52,818 | ₩53,102 | ₩52,774 | ₩52,825 | +0.01% | 9.4천 |
|---|
| 2026.01.21 | ₩52,169 | ₩52,727 | ₩51,976 | ₩52,502 | +0.64% | 2만 |
|---|
| 2026.01.20 | ₩54,417 | ₩54,417 | ₩51,801 | ₩51,909 | -4.61% | 1.7만 |
|---|
| 2026.01.16 | ₩53,411 | ₩53,411 | ₩53,156 | ₩53,223 | -0.35% | 2.3만 |
|---|
| 2026.01.15 | ₩53,411 | ₩53,536 | ₩53,174 | ₩53,180 | -0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩53,089 | ₩53,089 | ₩52,874 | ₩53,035 | -0.10% | 3.9천 |
|---|
| 2026.01.13 | ₩53,559 | ₩53,559 | ₩53,263 | ₩53,398 | -0.30% | 5만 |
|---|
| 2026.01.12 | ₩53,076 | ₩53,626 | ₩53,076 | ₩53,532 | +0.86% | 1.1만 |
|---|
| 2026.01.09 | ₩53,196 | ₩53,592 | ₩53,196 | ₩53,585 | +0.73% | 5.5천 |
|---|
| 2026.01.08 | ₩53,223 | ₩53,223 | ₩53,089 | ₩53,156 | -0.13% | 2.7천 |
|---|
| 2026.01.07 | ₩53,559 | ₩53,787 | ₩53,313 | ₩53,313 | -0.46% | 4.8천 |
|---|
| 2026.01.06 | ₩53,223 | ₩53,639 | ₩53,170 | ₩53,612 | +0.73% | 1.3만 |
|---|
| 2026.01.05 | ₩53,062 | ₩53,196 | ₩52,968 | ₩53,025 | -0.07% | 8천 |
|---|
| 2026.01.02 | ₩52,848 | ₩52,848 | ₩52,405 | ₩52,633 | -0.41% | 10.2만 |
|---|
| 2025.12.31 | ₩53,129 | ₩53,143 | ₩52,660 | ₩52,660 | -0.88% | 14.7만 |
|---|
| 2025.12.30 | ₩53,156 | ₩53,170 | ₩53,035 | ₩53,089 | -0.13% | 6.3천 |
|---|
| 2025.12.29 | ₩53,277 | ₩53,277 | ₩53,062 | ₩53,183 | -0.18% | 1.1만 |
|---|
| 2025.12.26 | ₩53,652 | ₩53,652 | ₩53,398 | ₩53,491 | -0.30% | 1.1천 |
|---|
| 2025.12.24 | ₩53,317 | ₩53,693 | ₩53,317 | ₩53,693 | +0.70% | 2.9천 |
|---|
| 2025.12.23 | ₩52,848 | ₩53,317 | ₩52,848 | ₩53,317 | +0.89% | 2.9만 |
|---|
| 2025.12.22 | ₩53,035 | ₩53,195 | ₩52,915 | ₩53,102 | +0.13% | 1.3만 |
|---|
| 2025.12.19 | ₩52,620 | ₩52,735 | ₩52,553 | ₩52,713 | +0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩52,405 | ₩52,606 | ₩52,177 | ₩52,244 | -0.31% | 1.1만 |
|---|
| 2025.12.17 | ₩52,445 | ₩52,445 | ₩51,784 | ₩51,784 | -1.26% | 4.9천 |
|---|
| 2025.12.16 | ₩52,311 | ₩52,528 | ₩52,164 | ₩52,406 | +0.18% | 3.5천 |
|---|
| 2025.12.15 | ₩53,009 | ₩53,009 | ₩52,566 | ₩52,700 | -0.58% | 3.1만 |
|---|
| 2025.12.12 | ₩53,009 | ₩53,049 | ₩52,636 | ₩52,781 | -0.43% | 4.4천 |
|---|
| 2025.12.11 | ₩53,223 | ₩53,399 | ₩53,022 | ₩53,381 | +0.30% | 6.3천 |
|---|
| 2025.12.10 | ₩52,982 | ₩53,491 | ₩52,982 | ₩53,398 | +0.78% | 7.4천 |
|---|
| 2025.12.09 | ₩53,089 | ₩53,263 | ₩53,021 | ₩53,021 | -0.13% | 2만 |
|---|
| 2025.12.08 | ₩53,465 | ₩53,465 | ₩52,955 | ₩53,022 | -0.83% | 1.5만 |
|---|
| 2025.12.05 | ₩53,518 | ₩53,693 | ₩53,250 | ₩53,263 | -0.48% | 3.3만 |
|---|
| 2025.12.04 | ₩53,491 | ₩53,491 | ₩53,089 | ₩53,170 | -0.60% | 2.1만 |
|---|
| 2025.12.03 | ₩52,955 | ₩53,357 | ₩52,955 | ₩53,234 | +0.53% | 8.9천 |
|---|
| 2025.12.02 | ₩53,271 | ₩53,371 | ₩52,936 | ₩53,068 | -0.38% | 2.2만 |
|---|
| 2025.12.01 | ₩52,861 | ₩53,196 | ₩52,861 | ₩53,116 | +0.48% | 6.1천 |
|---|
| 2025.11.28 | ₩53,344 | ₩53,438 | ₩53,263 | ₩53,412 | +0.13% | 2천 |
|---|
| 2025.11.26 | ₩52,982 | ₩53,666 | ₩52,968 | ₩53,238 | +0.48% | 9.8천 |
|---|
| 2025.11.25 | ₩52,405 | ₩52,872 | ₩52,405 | ₩52,854 | +0.86% | 9.7천 |
|---|
| 2025.11.24 | ₩51,902 | ₩52,480 | ₩51,902 | ₩52,418 | +0.99% | 2.9만 |
|---|
| 2025.11.21 | ₩51,265 | ₩52,123 | ₩51,158 | ₩51,650 | +0.75% | 11.1만 |
|---|
| 2025.11.20 | ₩52,807 | ₩53,068 | ₩50,900 | ₩50,919 | -3.58% | 3.3만 |
|---|
| 2025.11.19 | ₩51,882 | ₩52,298 | ₩51,439 | ₩51,887 | +0.01% | 5.7만 |
|---|
| 2025.11.18 | ₩51,748 | ₩52,096 | ₩51,441 | ₩51,752 | +0.01% | 1만 |
|---|
| 2025.11.17 | ₩52,660 | ₩52,881 | ₩51,929 | ₩52,099 | -1.06% | 8천 |
|---|
| 2025.11.14 | ₩52,597 | ₩53,047 | ₩52,515 | ₩52,724 | +0.24% | 4.3천 |
|---|
| 2025.11.13 | ₩53,693 | ₩53,693 | ₩52,740 | ₩52,844 | -1.58% | 2.1만 |
|---|
| 2025.11.12 | ₩53,733 | ₩53,922 | ₩53,733 | ₩53,850 | +0.22% | 5.6천 |
|---|
| 2025.11.11 | ₩53,719 | ₩53,875 | ₩53,481 | ₩53,838 | +0.22% | 3.9천 |
|---|
| 2025.11.10 | ₩53,022 | ₩53,907 | ₩53,022 | ₩53,880 | +1.62% | 3.2만 |
|---|
| 2025.11.07 | ₩52,311 | ₩52,821 | ₩52,137 | ₩52,807 | +0.95% | 1.1만 |
|---|
| 2025.11.06 | ₩53,363 | ₩53,363 | ₩52,700 | ₩52,770 | -1.11% | 1.9만 |
|---|
| 2025.11.05 | ₩53,211 | ₩53,760 | ₩53,211 | ₩53,502 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩53,563 | ₩53,666 | ₩53,258 | ₩53,258 | -0.57% | 9.6천 |
|---|
| 2025.11.03 | ₩54,108 | ₩54,108 | ₩53,800 | ₩53,960 | -0.28% | 6.5천 |
|---|
| 2025.10.31 | ₩54,095 | ₩54,107 | ₩53,733 | ₩53,998 | -0.18% | 5.7천 |
|---|
| 2025.10.30 | ₩54,015 | ₩54,350 | ₩53,850 | ₩53,850 | -0.31% | 8.2천 |
|---|
| 2025.10.29 | ₩55,195 | ₩55,262 | ₩54,383 | ₩54,448 | -1.35% | 9.3천 |
|---|
| 2025.10.28 | ₩54,591 | ₩55,088 | ₩54,444 | ₩54,776 | +0.34% | 1.2만 |
|---|
| 2025.10.27 | ₩54,055 | ₩54,558 | ₩54,055 | ₩54,555 | +0.93% | 18.3만 |
|---|
| 2025.10.24 | ₩53,530 | ₩53,813 | ₩53,465 | ₩53,532 | +0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩52,620 | ₩53,022 | ₩52,620 | ₩52,960 | +0.65% | 9.5천 |
|---|
| 2025.10.22 | ₩53,129 | ₩53,129 | ₩52,393 | ₩52,638 | -0.92% | 6.5천 |
|---|
| 2025.10.21 | ₩53,002 | ₩53,156 | ₩52,915 | ₩53,022 | +0.04% | 6.8천 |
|---|
| 2025.10.20 | ₩52,955 | ₩53,143 | ₩52,942 | ₩53,058 | +0.20% | 1만 |
|---|
| 2025.10.17 | ₩52,325 | ₩52,620 | ₩52,278 | ₩52,558 | +0.45% | 7.6천 |
|---|
| 2025.10.16 | ₩52,901 | ₩52,968 | ₩52,043 | ₩52,335 | -1.07% | 8.7천 |
|---|
| 2025.10.15 | ₩52,777 | ₩52,942 | ₩52,365 | ₩52,585 | -0.36% | 2.7천 |
|---|
| 2025.10.14 | ₩51,922 | ₩52,687 | ₩51,922 | ₩52,337 | +0.80% | 1.1만 |
|---|
| 2025.10.13 | ₩52,955 | ₩52,955 | ₩52,210 | ₩52,579 | -0.71% | 6.1천 |
|---|
| 2025.10.10 | ₩53,371 | ₩53,371 | ₩51,801 | ₩51,801 | -2.94% | 1만 |
|---|