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 | ₩56,594 | ₩56,822 | ₩56,541 | ₩56,800 | +0.36% | 1.1만 |
| 2026.10.08 | ₩56,353 | ₩56,527 | ₩56,259 | ₩56,286 | -0.12% | 4.2천 |
| 2026.10.07 | ₩56,513 | ₩56,796 | ₩56,513 | ₩56,735 | +0.39% | 4.6천 |
| 2026.10.06 | ₩57,091 | ₩57,198 | ₩57,045 | ₩57,045 | -0.08% | 3.8천 |
| 2026.10.05 | ₩56,239 | ₩56,635 | ₩56,239 | ₩56,635 | +0.70% | 6.9천 |
| 2026.10.02 | ₩56,487 | ₩56,487 | ₩56,179 | ₩56,232 | -0.45% | 6.4천 |
| 2026.10.01 | ₩55,508 | ₩56,004 | ₩55,508 | ₩55,897 | +0.70% | 3.9만 |
| 2026.09.30 | ₩56,192 | ₩56,286 | ₩55,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,669 |
| -0.93% |
| 2.9천 |
| 2026.09.29 | ₩55,910 | ₩55,910 | ₩55,656 | ₩55,814 | -0.17% | 7.6천 |
|---|
| 2026.09.28 | ₩56,098 | ₩56,112 | ₩55,830 | ₩55,904 | -0.35% | 4.5천 |
|---|
| 2026.09.25 | ₩56,207 | ₩56,530 | ₩56,207 | ₩56,495 | +0.51% | 1.6천 |
|---|
| 2026.09.24 | ₩56,340 | ₩56,541 | ₩56,340 | ₩56,510 | +0.30% | 1.6천 |
|---|
| 2026.09.23 | ₩56,561 | ₩56,601 | ₩56,413 | ₩56,541 | -0.04% | 6.5천 |
|---|
| 2026.09.22 | ₩57,124 | ₩57,125 | ₩57,111 | ₩57,125 | +0.00% | 1.2천 |
|---|
| 2026.09.21 | ₩56,541 | ₩57,210 | ₩56,527 | ₩57,210 | +1.18% | 3.6천 |
|---|
| 2026.09.18 | ₩56,138 | ₩56,138 | ₩55,830 | ₩56,050 | -0.16% | 8.2천 |
|---|
| 2026.09.17 | ₩55,910 | ₩56,125 | ₩55,843 | ₩55,884 | -0.05% | 4.8만 |
|---|
| 2026.09.16 | ₩55,709 | ₩55,817 | ₩55,186 | ₩55,371 | -0.61% | 3.7천 |
|---|
| 2026.09.15 | ₩55,682 | ₩55,790 | ₩55,598 | ₩55,598 | -0.15% | 6.2만 |
|---|
| 2026.09.14 | ₩56,098 | ₩56,105 | ₩55,924 | ₩55,953 | -0.26% | 7.2천 |
|---|
| 2026.09.11 | ₩56,380 | ₩56,474 | ₩56,315 | ₩56,315 | -0.11% | 5천 |
|---|
| 2026.09.10 | ₩55,843 | ₩55,991 | ₩55,823 | ₩55,837 | -0.01% | 6.2천 |
|---|
| 2026.09.09 | ₩56,377 | ₩56,393 | ₩56,240 | ₩56,240 | -0.24% | 5천 |
|---|
| 2026.09.08 | ₩56,778 | ₩56,778 | ₩56,550 | ₩56,550 | -0.40% | 1.9천 |
|---|
| 2026.09.04 | ₩56,970 | ₩56,970 | ₩56,923 | ₩56,944 | -0.04% | 1.1천 |
|---|
| 2026.09.03 | ₩56,796 | ₩57,305 | ₩56,796 | ₩57,278 | +0.85% | 5.5천 |
|---|
| 2026.09.02 | ₩56,326 | ₩56,581 | ₩56,326 | ₩56,581 | +0.45% | 2.7천 |
|---|
| 2026.09.01 | ₩56,232 | ₩56,433 | ₩56,200 | ₩56,200 | -0.06% | 4.8천 |
|---|
| 2026.08.31 | ₩56,568 | ₩56,769 | ₩56,568 | ₩56,725 | +0.28% | 3.6천 |
|---|
| 2026.08.28 | ₩57,124 | ₩57,573 | ₩56,889 | ₩56,889 | -0.41% | 7.1천 |
|---|
| 2026.08.27 | ₩56,997 | ₩57,265 | ₩56,997 | ₩57,164 | +0.29% | 3.9천 |
|---|
| 2026.08.26 | ₩56,729 | ₩56,769 | ₩56,606 | ₩56,757 | +0.05% | 3.3천 |
|---|
| 2026.08.25 | ₩56,716 | ₩56,719 | ₩56,608 | ₩56,719 | +0.00% | 1.8천 |
|---|
| 2026.08.24 | ₩56,608 | ₩56,608 | ₩56,420 | ₩56,550 | -0.10% | 1.5천 |
|---|
| 2026.08.21 | ₩56,433 | ₩56,957 | ₩56,433 | ₩56,762 | +0.58% | 1.6천 |
|---|
| 2026.08.20 | ₩56,957 | ₩56,957 | ₩56,480 | ₩56,480 | -0.84% | 3.9천 |
|---|
| 2026.08.19 | ₩57,198 | ₩57,319 | ₩57,087 | ₩57,087 | -0.19% | 3.7천 |
|---|
| 2026.08.18 | ₩57,142 | ₩57,144 | ₩56,997 | ₩57,013 | -0.23% | 5.5천 |
|---|
| 2026.08.17 | ₩57,882 | ₩57,895 | ₩57,496 | ₩57,496 | -0.67% | 5.7천 |
|---|
| 2026.08.14 | ₩58,177 | ₩58,177 | ₩57,855 | ₩57,872 | -0.52% | 3천 |
|---|
| 2026.08.13 | ₩57,855 | ₩58,150 | ₩57,828 | ₩58,092 | +0.41% | 2.5천 |
|---|
| 2026.08.12 | ₩57,547 | ₩57,547 | ₩57,533 | ₩57,533 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩57,399 | ₩57,466 | ₩57,345 | ₩57,419 | +0.04% | 2천 |
|---|
| 2026.08.10 | ₩57,788 | ₩57,788 | ₩57,627 | ₩57,654 | -0.23% | 4.2천 |
|---|
| 2026.08.07 | ₩57,359 | ₩57,895 | ₩57,359 | ₩57,895 | +0.94% | 2.4만 |
|---|
| 2026.08.06 | ₩57,620 | ₩57,620 | ₩57,211 | ₩57,211 | -0.71% | 6.2천 |
|---|
| 2026.08.05 | ₩58,070 | ₩58,915 | ₩56,226 | ₩57,725 | -0.59% | 2.2만 |
|---|
| 2026.08.04 | ₩56,702 | ₩58,190 | ₩56,702 | ₩58,064 | +2.40% | 7.5천 |
|---|
| 2026.08.03 | ₩55,614 | ₩56,366 | ₩55,614 | ₩56,219 | +1.09% | 3.7천 |
|---|
| 2026.07.31 | ₩54,623 | ₩55,267 | ₩54,623 | ₩55,226 | +1.10% | 4.4천 |
|---|
| 2026.07.30 | ₩54,502 | ₩54,958 | ₩54,502 | ₩54,913 | +0.75% | 2.7천 |
|---|
| 2026.07.29 | ₩54,140 | ₩54,757 | ₩53,934 | ₩53,934 | -0.38% | 3.2만 |
|---|
| 2026.07.28 | ₩55,052 | ₩55,052 | ₩51,057 | ₩54,883 | -0.31% | 3.7천 |
|---|
| 2026.07.27 | ₩55,113 | ₩55,113 | ₩54,569 | ₩54,784 | -0.60% | 6.1천 |
|---|
| 2026.07.24 | ₩54,844 | ₩55,072 | ₩54,730 | ₩54,784 | -0.11% | 3.7천 |
|---|
| 2026.07.23 | ₩54,911 | ₩54,911 | ₩54,683 | ₩54,791 | -0.22% | 7.9천 |
|---|
| 2026.07.22 | ₩55,361 | ₩55,636 | ₩55,347 | ₩55,347 | -0.02% | 2.2천 |
|---|
| 2026.07.21 | ₩55,294 | ₩55,602 | ₩55,294 | ₩55,508 | +0.39% | 6.8천 |
|---|
| 2026.07.20 | ₩55,361 | ₩55,522 | ₩55,025 | ₩55,106 | -0.46% | 1만 |
|---|
| 2026.07.17 | ₩55,267 | ₩55,428 | ₩55,113 | ₩55,200 | -0.12% | 6.3천 |
|---|
| 2026.07.16 | ₩56,024 | ₩56,024 | ₩55,614 | ₩55,723 | -0.54% | 1.5만 |
|---|
| 2026.07.15 | ₩56,058 | ₩56,152 | ₩55,776 | ₩56,071 | +0.02% | 6.9천 |
|---|
| 2026.07.14 | ₩55,776 | ₩55,978 | ₩55,776 | ₩55,976 | +0.36% | 4천 |
|---|
| 2026.07.13 | ₩56,098 | ₩56,098 | ₩55,689 | ₩55,723 | -0.67% | 4천 |
|---|
| 2026.07.10 | ₩56,018 | ₩56,222 | ₩55,897 | ₩56,112 | +0.17% | 1.8만 |
|---|
| 2026.07.09 | ₩55,756 | ₩55,991 | ₩55,629 | ₩55,923 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩55,253 | ₩55,414 | ₩55,253 | ₩55,387 | +0.24% | 3.5천 |
|---|
| 2026.07.07 | ₩55,522 | ₩55,685 | ₩55,414 | ₩55,535 | +0.02% | 9.7천 |
|---|
| 2026.07.06 | ₩55,629 | ₩56,071 | ₩55,629 | ₩56,011 | +0.69% | 5.3천 |
|---|
| 2026.07.02 | ₩55,629 | ₩55,951 | ₩55,080 | ₩55,467 | -0.29% | 8.2천 |
|---|
| 2026.07.01 | ₩55,602 | ₩55,865 | ₩55,548 | ₩55,548 | -0.10% | 3.5만 |
|---|
| 2026.06.30 | ₩55,387 | ₩55,750 | ₩55,387 | ₩55,629 | +0.44% | 1.9만 |
|---|
| 2026.06.29 | ₩54,811 | ₩55,253 | ₩54,811 | ₩55,213 | +0.73% | 5.4천 |
|---|
| 2026.06.26 | ₩54,677 | ₩54,784 | ₩54,615 | ₩54,615 | -0.11% | 3.8천 |
|---|
| 2026.06.25 | ₩55,106 | ₩55,106 | ₩54,583 | ₩54,610 | -0.90% | 6.4천 |
|---|
| 2026.06.24 | ₩55,130 | ₩55,327 | ₩54,737 | ₩54,800 | -0.60% | 7.5천 |
|---|
| 2026.06.23 | ₩55,126 | ₩55,332 | ₩54,945 | ₩55,009 | -0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩53,832 | ₩56,085 | ₩53,832 | ₩55,775 | +3.61% | 4.5천 |
|---|
| 2026.06.18 | ₩55,830 | ₩56,031 | ₩55,790 | ₩55,955 | +0.22% | 1.7만 |
|---|
| 2026.06.17 | ₩56,085 | ₩56,085 | ₩55,294 | ₩55,327 | -1.35% | 4.4천 |
|---|
| 2026.06.16 | ₩56,433 | ₩56,433 | ₩56,028 | ₩56,028 | -0.72% | 8.2천 |
|---|
| 2026.06.15 | ₩56,487 | ₩56,715 | ₩56,405 | ₩56,405 | -0.14% | 5.5천 |
|---|
| 2026.06.12 | ₩55,361 | ₩55,361 | ₩55,294 | ₩55,354 | -0.01% | 1천 |
|---|
| 2026.06.11 | ₩54,341 | ₩55,173 | ₩54,154 | ₩55,133 | +1.46% | 5.5천 |
|---|
| 2026.06.10 | ₩54,838 | ₩54,878 | ₩54,180 | ₩54,199 | -1.16% | 1.2만 |
|---|
| 2026.06.09 | ₩55,072 | ₩55,106 | ₩54,174 | ₩54,635 | -0.79% | 1.5만 |
|---|
| 2026.06.08 | ₩55,146 | ₩55,146 | ₩54,804 | ₩54,804 | -0.62% | 1.7만 |
|---|
| 2026.06.05 | ₩55,723 | ₩55,723 | ₩54,797 | ₩54,843 | -1.58% | 5.5천 |
|---|
| 2026.06.04 | ₩55,790 | ₩56,340 | ₩55,790 | ₩56,226 | +0.78% | 2.6천 |
|---|
| 2026.06.03 | ₩56,313 | ₩56,313 | ₩56,018 | ₩56,024 | -0.51% | 1.7천 |
|---|
| 2026.06.02 | ₩55,320 | ₩56,527 | ₩55,320 | ₩56,420 | +1.99% | 2.7천 |
|---|
| 2026.06.01 | ₩56,112 | ₩56,507 | ₩56,112 | ₩56,381 | +0.48% | 5.4천 |
|---|
| 2026.05.29 | ₩56,340 | ₩56,340 | ₩56,152 | ₩56,214 | -0.22% | 1.8만 |
|---|
| 2026.05.28 | ₩55,682 | ₩56,192 | ₩55,636 | ₩56,117 | +0.78% | 1만 |
|---|
| 2026.05.27 | ₩55,676 | ₩55,830 | ₩55,656 | ₩55,656 | -0.04% | 7.1천 |
|---|
| 2026.05.26 | ₩53,778 | ₩55,937 | ₩53,778 | ₩55,788 | +3.74% | 6.2천 |
|---|
| 2026.05.22 | ₩55,428 | ₩55,629 | ₩55,334 | ₩55,410 | -0.03% | 5.5천 |
|---|
| 2026.05.21 | ₩54,838 | ₩55,347 | ₩54,838 | ₩55,157 | +0.58% | 7.4천 |
|---|
| 2026.05.20 | ₩54,717 | ₩55,150 | ₩54,717 | ₩55,150 | +0.79% | 7.6천 |
|---|
| 2026.05.19 | ₩54,514 | ₩54,703 | ₩54,368 | ₩54,475 | -0.07% | 8.8천 |
|---|
| 2026.05.18 | ₩55,086 | ₩55,414 | ₩54,583 | ₩55,167 | +0.15% | 8.3천 |
|---|
| 2026.05.15 | ₩55,146 | ₩55,226 | ₩55,052 | ₩55,063 | -0.15% | 2.3만 |
|---|
| 2026.05.14 | ₩55,401 | ₩55,857 | ₩55,401 | ₩55,662 | +0.47% | 1.2만 |
|---|
| 2026.05.13 | ₩54,797 | ₩55,340 | ₩54,623 | ₩55,229 | +0.79% | 1.3만 |
|---|
| 2026.05.12 | ₩54,717 | ₩54,931 | ₩54,368 | ₩54,811 | +0.17% | 4.4천 |
|---|
| 2026.05.11 | ₩54,999 | ₩55,025 | ₩54,972 | ₩54,972 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩54,569 | ₩54,868 | ₩54,569 | ₩54,840 | +0.50% | 6.4천 |
|---|
| 2026.05.07 | ₩54,596 | ₩54,650 | ₩54,207 | ₩54,335 | -0.48% | 1.2만 |
|---|
| 2026.05.06 | ₩54,247 | ₩54,616 | ₩54,247 | ₩54,616 | +0.68% | 1.1만 |
|---|
| 2026.05.05 | ₩53,644 | ₩53,845 | ₩53,644 | ₩53,821 | +0.33% | 3.3천 |
|---|
| 2026.05.04 | ₩53,483 | ₩53,684 | ₩53,255 | ₩53,310 | -0.32% | 5.5만 |
|---|
| 2026.05.01 | ₩53,724 | ₩53,939 | ₩53,550 | ₩53,613 | -0.21% | 9.5만 |
|---|
| 2026.04.30 | ₩52,906 | ₩53,487 | ₩52,853 | ₩53,435 | +1.00% | 3.6만 |
|---|
| 2026.04.29 | ₩52,772 | ₩52,859 | ₩52,665 | ₩52,859 | +0.17% | 1.3만 |
|---|
| 2026.04.28 | ₩52,920 | ₩52,973 | ₩52,732 | ₩52,906 | -0.03% | 4천 |
|---|
| 2026.04.27 | ₩53,175 | ₩53,179 | ₩53,000 | ₩53,179 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩53,134 | ₩53,134 | ₩53,116 | ₩53,116 | -0.04% | 1천 |
|---|
| 2026.04.23 | ₩52,813 | ₩52,813 | ₩52,551 | ₩52,731 | -0.15% | 2.2천 |
|---|
| 2026.04.22 | ₩52,886 | ₩52,932 | ₩52,786 | ₩52,932 | +0.09% | 4.2천 |
|---|
| 2026.04.21 | ₩52,960 | ₩52,960 | ₩52,436 | ₩52,436 | -0.99% | 2.2천 |
|---|
| 2026.04.20 | ₩52,692 | ₩52,705 | ₩52,665 | ₩52,681 | -0.02% | 2천 |
|---|
| 2026.04.17 | ₩52,745 | ₩52,947 | ₩52,745 | ₩52,853 | +0.20% | 4천 |
|---|
| 2026.04.16 | ₩52,155 | ₩52,276 | ₩52,008 | ₩52,230 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩51,740 | ₩52,127 | ₩51,740 | ₩52,127 | +0.75% | 4.1천 |
|---|
| 2026.04.14 | ₩51,109 | ₩51,740 | ₩51,109 | ₩51,665 | +1.09% | 3.3천 |
|---|
| 2026.04.13 | ₩50,479 | ₩51,053 | ₩50,466 | ₩51,053 | +1.14% | 6.4천 |
|---|
| 2026.04.10 | ₩50,734 | ₩50,801 | ₩50,439 | ₩50,545 | -0.37% | 4.3만 |
|---|
| 2026.04.09 | ₩50,385 | ₩50,774 | ₩50,385 | ₩50,673 | +0.57% | 2.2천 |
|---|
| 2026.04.08 | ₩50,385 | ₩50,573 | ₩50,117 | ₩50,423 | +0.07% | 4.5천 |
|---|
| 2026.04.07 | ₩48,902 | ₩49,234 | ₩48,789 | ₩49,234 | +0.68% | 1.7천 |
|---|
| 2026.04.06 | ₩49,084 | ₩49,178 | ₩48,990 | ₩49,159 | +0.15% | 7.7천 |
|---|
| 2026.04.02 | ₩48,655 | ₩49,124 | ₩48,628 | ₩49,037 | +0.79% | 6.5천 |
|---|
| 2026.04.01 | ₩48,964 | ₩49,218 | ₩48,950 | ₩49,064 | +0.21% | 4.8만 |
|---|
| 2026.03.31 | ₩48,306 | ₩48,774 | ₩48,253 | ₩48,774 | +0.97% | 4.6만 |
|---|
| 2026.03.30 | ₩48,360 | ₩48,360 | ₩47,904 | ₩47,999 | -0.75% | 5.1천 |
|---|
| 2026.03.27 | ₩48,454 | ₩48,454 | ₩48,199 | ₩48,213 | -0.50% | 1.2만 |
|---|
| 2026.03.26 | ₩49,151 | ₩49,178 | ₩48,695 | ₩48,695 | -0.93% | 2만 |
|---|
| 2026.03.25 | ₩49,728 | ₩49,728 | ₩49,487 | ₩49,487 | -0.49% | 2.7천 |
|---|
| 2026.03.24 | ₩49,178 | ₩49,487 | ₩49,178 | ₩49,358 | +0.37% | 3.2천 |
|---|
| 2026.03.23 | ₩49,540 | ₩49,822 | ₩49,433 | ₩49,473 | -0.14% | 5.3천 |
|---|
| 2026.03.20 | ₩49,426 | ₩49,500 | ₩49,158 | ₩49,173 | -0.51% | 2.5천 |
|---|
| 2026.03.19 | ₩49,580 | ₩49,829 | ₩49,487 | ₩49,634 | +0.11% | 6.3천 |
|---|
| 2026.03.18 | ₩50,171 | ₩50,219 | ₩49,857 | ₩49,857 | -0.63% | 5.8천 |
|---|
| 2026.03.17 | ₩50,627 | ₩50,627 | ₩50,358 | ₩50,381 | -0.48% | 2만 |
|---|
| 2026.03.16 | ₩50,506 | ₩50,506 | ₩50,211 | ₩50,291 | -0.42% | 7.2천 |
|---|
| 2026.03.13 | ₩50,734 | ₩50,734 | ₩50,036 | ₩50,050 | -1.35% | 4.5천 |
|---|
| 2026.03.12 | ₩50,506 | ₩50,627 | ₩50,385 | ₩50,421 | -0.17% | 2.2만 |
|---|
| 2026.03.11 | ₩50,975 | ₩51,029 | ₩50,841 | ₩50,962 | -0.03% | 7천 |
|---|
| 2026.03.10 | ₩51,041 | ₩51,391 | ₩51,041 | ₩51,123 | +0.16% | 2.6만 |
|---|
| 2026.03.09 | ₩50,707 | ₩51,223 | ₩50,640 | ₩51,221 | +1.01% | 7.1만 |
|---|
| 2026.03.06 | ₩51,190 | ₩51,243 | ₩51,109 | ₩51,188 | -0.00% | 11.8만 |
|---|
| 2026.03.05 | ₩51,606 | ₩51,659 | ₩51,391 | ₩51,659 | +0.10% | 3.3천 |
|---|
| 2026.03.04 | ₩51,565 | ₩51,915 | ₩51,565 | ₩51,863 | +0.58% | 4.7천 |
|---|
| 2026.03.03 | ₩51,538 | ₩51,699 | ₩51,297 | ₩51,699 | +0.31% | 1.2만 |
|---|
| 2026.03.02 | ₩51,746 | ₩52,122 | ₩51,746 | ₩52,066 | +0.62% | 4.1만 |
|---|
| 2026.02.27 | ₩51,901 | ₩52,048 | ₩51,834 | ₩51,969 | +0.13% | 9.2천 |
|---|
| 2026.02.26 | ₩52,182 | ₩52,281 | ₩51,941 | ₩52,169 | -0.03% | 8.9천 |
|---|
| 2026.02.25 | ₩52,367 | ₩52,652 | ₩52,367 | ₩52,517 | +0.29% | 1.2만 |
|---|
| 2026.02.24 | ₩51,820 | ₩52,263 | ₩51,820 | ₩52,184 | +0.70% | 3.5천 |
|---|
| 2026.02.23 | ₩52,299 | ₩52,299 | ₩51,740 | ₩51,901 | -0.76% | 5.5천 |
|---|
| 2026.02.20 | ₩52,236 | ₩52,370 | ₩52,115 | ₩52,357 | +0.23% | 1.1만 |
|---|
| 2026.02.19 | ₩52,035 | ₩52,129 | ₩51,907 | ₩52,024 | -0.02% | 6.4천 |
|---|
| 2026.02.18 | ₩52,383 | ₩52,383 | ₩52,048 | ₩52,200 | -0.35% | 1.3만 |
|---|
| 2026.02.17 | ₩51,619 | ₩52,075 | ₩51,619 | ₩51,981 | +0.70% | 5천 |
|---|
| 2026.02.13 | ₩51,740 | ₩52,202 | ₩51,713 | ₩51,843 | +0.20% | 2.7천 |
|---|
| 2026.02.12 | ₩52,735 | ₩52,866 | ₩51,820 | ₩51,820 | -1.73% | 1만 |
|---|
| 2026.02.11 | ₩53,148 | ₩53,148 | ₩52,544 | ₩52,741 | -0.76% | 6.9천 |
|---|
| 2026.02.10 | ₩53,094 | ₩53,121 | ₩52,692 | ₩52,799 | -0.56% | 1.2만 |
|---|
| 2026.02.09 | ₩52,719 | ₩53,167 | ₩52,719 | ₩52,987 | +0.51% | 1.8만 |
|---|
| 2026.02.06 | ₩51,901 | ₩52,799 | ₩51,901 | ₩52,799 | +1.73% | 2.8만 |
|---|
| 2026.02.05 | ₩51,994 | ₩52,276 | ₩51,498 | ₩51,673 | -0.62% | 1.7만 |
|---|
| 2026.02.04 | ₩52,638 | ₩52,665 | ₩52,209 | ₩52,410 | -0.43% | 5.9천 |
|---|
| 2026.02.03 | ₩53,188 | ₩53,242 | ₩52,289 | ₩52,638 | -1.03% | 6.3천 |
|---|
| 2026.02.02 | ₩52,678 | ₩53,322 | ₩52,678 | ₩53,228 | +1.04% | 3만 |
|---|
| 2026.01.30 | ₩52,853 | ₩53,020 | ₩52,585 | ₩52,873 | +0.04% | 2.6만 |
|---|
| 2026.01.29 | ₩53,429 | ₩53,464 | ₩52,516 | ₩53,114 | -0.59% | 8.1천 |
|---|
| 2026.01.28 | ₩53,577 | ₩53,577 | ₩53,188 | ₩53,319 | -0.48% | 1.6만 |
|---|
| 2026.01.27 | ₩53,175 | ₩53,429 | ₩53,175 | ₩53,344 | +0.32% | 2.8천 |
|---|
| 2026.01.26 | ₩52,786 | ₩53,242 | ₩52,786 | ₩53,087 | +0.57% | 4.8천 |
|---|
| 2026.01.23 | ₩52,838 | ₩53,054 | ₩52,678 | ₩53,054 | +0.41% | 2.9천 |
|---|
| 2026.01.22 | ₩52,810 | ₩53,094 | ₩52,766 | ₩52,817 | +0.01% | 9.4천 |
|---|
| 2026.01.21 | ₩52,161 | ₩52,719 | ₩51,968 | ₩52,493 | +0.64% | 2만 |
|---|
| 2026.01.20 | ₩54,408 | ₩54,408 | ₩51,793 | ₩51,901 | -4.61% | 1.7만 |
|---|
| 2026.01.16 | ₩53,403 | ₩53,403 | ₩53,148 | ₩53,215 | -0.35% | 2.3만 |
|---|
| 2026.01.15 | ₩53,403 | ₩53,527 | ₩53,165 | ₩53,172 | -0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩53,081 | ₩53,081 | ₩52,866 | ₩53,027 | -0.10% | 3.9천 |
|---|
| 2026.01.13 | ₩53,550 | ₩53,550 | ₩53,255 | ₩53,389 | -0.30% | 5만 |
|---|
| 2026.01.12 | ₩53,067 | ₩53,617 | ₩53,067 | ₩53,523 | +0.86% | 1.1만 |
|---|
| 2026.01.09 | ₩53,188 | ₩53,584 | ₩53,188 | ₩53,577 | +0.73% | 5.5천 |
|---|
| 2026.01.08 | ₩53,215 | ₩53,215 | ₩53,081 | ₩53,148 | -0.13% | 2.7천 |
|---|
| 2026.01.07 | ₩53,550 | ₩53,778 | ₩53,305 | ₩53,305 | -0.46% | 4.8천 |
|---|
| 2026.01.06 | ₩53,215 | ₩53,631 | ₩53,161 | ₩53,604 | +0.73% | 1.3만 |
|---|
| 2026.01.05 | ₩53,054 | ₩53,188 | ₩52,960 | ₩53,016 | -0.07% | 8천 |
|---|
| 2026.01.02 | ₩52,839 | ₩52,839 | ₩52,397 | ₩52,625 | -0.41% | 10.2만 |
|---|
| 2025.12.31 | ₩53,121 | ₩53,134 | ₩52,652 | ₩52,652 | -0.88% | 14.7만 |
|---|
| 2025.12.30 | ₩53,148 | ₩53,161 | ₩53,027 | ₩53,081 | -0.13% | 6.3천 |
|---|
| 2025.12.29 | ₩53,268 | ₩53,268 | ₩53,054 | ₩53,175 | -0.18% | 1.1만 |
|---|
| 2025.12.26 | ₩53,644 | ₩53,644 | ₩53,389 | ₩53,483 | -0.30% | 1.1천 |
|---|
| 2025.12.24 | ₩53,309 | ₩53,684 | ₩53,309 | ₩53,684 | +0.70% | 2.9천 |
|---|
| 2025.12.23 | ₩52,839 | ₩53,309 | ₩52,839 | ₩53,309 | +0.89% | 2.9만 |
|---|
| 2025.12.22 | ₩53,027 | ₩53,187 | ₩52,906 | ₩53,094 | +0.13% | 1.3만 |
|---|
| 2025.12.19 | ₩52,611 | ₩52,727 | ₩52,544 | ₩52,705 | +0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩52,397 | ₩52,598 | ₩52,169 | ₩52,236 | -0.31% | 1.1만 |
|---|
| 2025.12.17 | ₩52,437 | ₩52,437 | ₩51,776 | ₩51,776 | -1.26% | 4.9천 |
|---|
| 2025.12.16 | ₩52,303 | ₩52,520 | ₩52,155 | ₩52,398 | +0.18% | 3.5천 |
|---|
| 2025.12.15 | ₩53,000 | ₩53,000 | ₩52,558 | ₩52,692 | -0.58% | 3.1만 |
|---|
| 2025.12.12 | ₩53,000 | ₩53,041 | ₩52,627 | ₩52,772 | -0.43% | 4.4천 |
|---|
| 2025.12.11 | ₩53,215 | ₩53,391 | ₩53,014 | ₩53,373 | +0.30% | 6.3천 |
|---|
| 2025.12.10 | ₩52,973 | ₩53,483 | ₩52,973 | ₩53,389 | +0.78% | 7.4천 |
|---|
| 2025.12.09 | ₩53,081 | ₩53,255 | ₩53,012 | ₩53,012 | -0.13% | 2만 |
|---|
| 2025.12.08 | ₩53,456 | ₩53,456 | ₩52,947 | ₩53,014 | -0.83% | 1.5만 |
|---|
| 2025.12.05 | ₩53,510 | ₩53,684 | ₩53,242 | ₩53,255 | -0.48% | 3.3만 |
|---|
| 2025.12.04 | ₩53,483 | ₩53,483 | ₩53,081 | ₩53,161 | -0.60% | 2.1만 |
|---|
| 2025.12.03 | ₩52,947 | ₩53,349 | ₩52,947 | ₩53,226 | +0.53% | 8.9천 |
|---|
| 2025.12.02 | ₩53,263 | ₩53,362 | ₩52,928 | ₩53,059 | -0.38% | 2.2만 |
|---|
| 2025.12.01 | ₩52,853 | ₩53,188 | ₩52,853 | ₩53,108 | +0.48% | 6.1천 |
|---|
| 2025.11.28 | ₩53,336 | ₩53,429 | ₩53,255 | ₩53,404 | +0.13% | 2천 |
|---|
| 2025.11.26 | ₩52,973 | ₩53,657 | ₩52,960 | ₩53,230 | +0.48% | 9.8천 |
|---|
| 2025.11.25 | ₩52,397 | ₩52,863 | ₩52,397 | ₩52,846 | +0.86% | 9.7천 |
|---|
| 2025.11.24 | ₩51,894 | ₩52,472 | ₩51,894 | ₩52,410 | +0.99% | 2.9만 |
|---|
| 2025.11.21 | ₩51,257 | ₩52,115 | ₩51,150 | ₩51,642 | +0.75% | 11.1만 |
|---|
| 2025.11.20 | ₩52,799 | ₩53,059 | ₩50,892 | ₩50,911 | -3.58% | 3.3만 |
|---|
| 2025.11.19 | ₩51,874 | ₩52,289 | ₩51,431 | ₩51,879 | +0.01% | 5.7만 |
|---|
| 2025.11.18 | ₩51,740 | ₩52,088 | ₩51,433 | ₩51,744 | +0.01% | 1만 |
|---|
| 2025.11.17 | ₩52,652 | ₩52,873 | ₩51,921 | ₩52,091 | -1.06% | 8천 |
|---|
| 2025.11.14 | ₩52,589 | ₩53,039 | ₩52,507 | ₩52,716 | +0.24% | 4.3천 |
|---|
| 2025.11.13 | ₩53,684 | ₩53,684 | ₩52,732 | ₩52,835 | -1.58% | 2.1만 |
|---|
| 2025.11.12 | ₩53,724 | ₩53,914 | ₩53,724 | ₩53,841 | +0.22% | 5.6천 |
|---|
| 2025.11.11 | ₩53,711 | ₩53,867 | ₩53,472 | ₩53,829 | +0.22% | 3.9천 |
|---|
| 2025.11.10 | ₩53,014 | ₩53,899 | ₩53,014 | ₩53,872 | +1.62% | 3.2만 |
|---|
| 2025.11.07 | ₩52,303 | ₩52,813 | ₩52,129 | ₩52,799 | +0.95% | 1.1만 |
|---|
| 2025.11.06 | ₩53,354 | ₩53,354 | ₩52,692 | ₩52,762 | -1.11% | 1.9만 |
|---|
| 2025.11.05 | ₩53,203 | ₩53,751 | ₩53,203 | ₩53,494 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩53,554 | ₩53,657 | ₩53,250 | ₩53,250 | -0.57% | 9.6천 |
|---|
| 2025.11.03 | ₩54,100 | ₩54,100 | ₩53,792 | ₩53,951 | -0.28% | 6.5천 |
|---|
| 2025.10.31 | ₩54,087 | ₩54,099 | ₩53,724 | ₩53,990 | -0.18% | 5.7천 |
|---|
| 2025.10.30 | ₩54,006 | ₩54,341 | ₩53,841 | ₩53,841 | -0.31% | 8.2천 |
|---|
| 2025.10.29 | ₩55,186 | ₩55,253 | ₩54,375 | ₩54,439 | -1.35% | 9.3천 |
|---|
| 2025.10.28 | ₩54,583 | ₩55,079 | ₩54,435 | ₩54,768 | +0.34% | 1.2만 |
|---|
| 2025.10.27 | ₩54,046 | ₩54,549 | ₩54,046 | ₩54,547 | +0.93% | 18.3만 |
|---|
| 2025.10.24 | ₩53,522 | ₩53,805 | ₩53,456 | ₩53,523 | +0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩52,611 | ₩53,014 | ₩52,611 | ₩52,952 | +0.65% | 9.5천 |
|---|
| 2025.10.22 | ₩53,121 | ₩53,121 | ₩52,385 | ₩52,630 | -0.92% | 6.5천 |
|---|
| 2025.10.21 | ₩52,994 | ₩53,148 | ₩52,906 | ₩53,014 | +0.04% | 6.8천 |
|---|
| 2025.10.20 | ₩52,947 | ₩53,134 | ₩52,933 | ₩53,050 | +0.20% | 1만 |
|---|
| 2025.10.17 | ₩52,316 | ₩52,611 | ₩52,269 | ₩52,550 | +0.45% | 7.6천 |
|---|
| 2025.10.16 | ₩52,893 | ₩52,960 | ₩52,035 | ₩52,327 | -1.07% | 8.7천 |
|---|
| 2025.10.15 | ₩52,768 | ₩52,933 | ₩52,357 | ₩52,576 | -0.36% | 2.7천 |
|---|
| 2025.10.14 | ₩51,914 | ₩52,678 | ₩51,914 | ₩52,328 | +0.80% | 1.1만 |
|---|
| 2025.10.13 | ₩52,947 | ₩52,947 | ₩52,202 | ₩52,571 | -0.71% | 6.1천 |
|---|
| 2025.10.10 | ₩53,362 | ₩53,362 | ₩51,793 | ₩51,793 | -2.94% | 1만 |
|---|