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 | ₩56,596 | ₩56,824 | ₩56,542 | ₩56,801 | +0.36% | 1.1만 |
| 2026.10.08 | ₩56,355 | ₩56,529 | ₩56,261 | ₩56,288 | -0.12% | 4.2천 |
| 2026.10.07 | ₩56,514 | ₩56,797 | ₩56,514 | ₩56,737 | +0.39% | 4.6천 |
| 2026.10.06 | ₩57,092 | ₩57,200 | ₩57,047 | ₩57,047 | -0.08% | 3.8천 |
| 2026.10.05 | ₩56,241 | ₩56,636 | ₩56,241 | ₩56,636 | +0.70% | 6.9천 |
| 2026.10.02 | ₩56,489 | ₩56,489 | ₩56,180 | ₩56,234 | -0.45% | 6.4천 |
| 2026.10.01 | ₩55,510 | ₩56,006 | ₩55,510 | ₩55,899 | +0.70% | 3.9만 |
| 2026.09.30 | ₩56,194 | ₩56,288 | ₩55,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,671 |
| -0.93% |
| 2.9천 |
| 2026.09.29 | ₩55,912 | ₩55,912 | ₩55,657 | ₩55,816 | -0.17% | 7.6천 |
|---|
| 2026.09.28 | ₩56,100 | ₩56,113 | ₩55,832 | ₩55,905 | -0.35% | 4.5천 |
|---|
| 2026.09.25 | ₩56,209 | ₩56,532 | ₩56,209 | ₩56,497 | +0.51% | 1.6천 |
|---|
| 2026.09.24 | ₩56,341 | ₩56,542 | ₩56,341 | ₩56,512 | +0.30% | 1.6천 |
|---|
| 2026.09.23 | ₩56,563 | ₩56,603 | ₩56,415 | ₩56,542 | -0.04% | 6.5천 |
|---|
| 2026.09.22 | ₩57,126 | ₩57,127 | ₩57,112 | ₩57,127 | +0.00% | 1.2천 |
|---|
| 2026.09.21 | ₩56,542 | ₩57,212 | ₩56,529 | ₩57,212 | +1.18% | 3.6천 |
|---|
| 2026.09.18 | ₩56,140 | ₩56,140 | ₩55,832 | ₩56,052 | -0.16% | 8.2천 |
|---|
| 2026.09.17 | ₩55,912 | ₩56,127 | ₩55,845 | ₩55,885 | -0.05% | 4.8만 |
|---|
| 2026.09.16 | ₩55,711 | ₩55,818 | ₩55,188 | ₩55,373 | -0.61% | 3.7천 |
|---|
| 2026.09.15 | ₩55,684 | ₩55,791 | ₩55,600 | ₩55,600 | -0.15% | 6.2만 |
|---|
| 2026.09.14 | ₩56,100 | ₩56,107 | ₩55,926 | ₩55,955 | -0.26% | 7.2천 |
|---|
| 2026.09.11 | ₩56,382 | ₩56,475 | ₩56,317 | ₩56,317 | -0.11% | 5천 |
|---|
| 2026.09.10 | ₩55,845 | ₩55,993 | ₩55,825 | ₩55,838 | -0.01% | 6.2천 |
|---|
| 2026.09.09 | ₩56,379 | ₩56,395 | ₩56,242 | ₩56,242 | -0.24% | 5천 |
|---|
| 2026.09.08 | ₩56,780 | ₩56,780 | ₩56,552 | ₩56,552 | -0.40% | 1.9천 |
|---|
| 2026.09.04 | ₩56,972 | ₩56,972 | ₩56,925 | ₩56,946 | -0.04% | 1.1천 |
|---|
| 2026.09.03 | ₩56,797 | ₩57,307 | ₩56,797 | ₩57,280 | +0.85% | 5.5천 |
|---|
| 2026.09.02 | ₩56,328 | ₩56,583 | ₩56,328 | ₩56,583 | +0.45% | 2.7천 |
|---|
| 2026.09.01 | ₩56,234 | ₩56,435 | ₩56,202 | ₩56,202 | -0.06% | 4.8천 |
|---|
| 2026.08.31 | ₩56,569 | ₩56,770 | ₩56,569 | ₩56,726 | +0.28% | 3.6천 |
|---|
| 2026.08.28 | ₩57,126 | ₩57,575 | ₩56,891 | ₩56,891 | -0.41% | 7.1천 |
|---|
| 2026.08.27 | ₩56,998 | ₩57,267 | ₩56,998 | ₩57,166 | +0.29% | 3.9천 |
|---|
| 2026.08.26 | ₩56,730 | ₩56,770 | ₩56,608 | ₩56,758 | +0.05% | 3.3천 |
|---|
| 2026.08.25 | ₩56,718 | ₩56,721 | ₩56,610 | ₩56,721 | +0.00% | 1.8천 |
|---|
| 2026.08.24 | ₩56,610 | ₩56,610 | ₩56,422 | ₩56,552 | -0.10% | 1.5천 |
|---|
| 2026.08.21 | ₩56,435 | ₩56,958 | ₩56,435 | ₩56,764 | +0.58% | 1.6천 |
|---|
| 2026.08.20 | ₩56,958 | ₩56,958 | ₩56,482 | ₩56,482 | -0.84% | 3.9천 |
|---|
| 2026.08.19 | ₩57,200 | ₩57,320 | ₩57,088 | ₩57,088 | -0.19% | 3.7천 |
|---|
| 2026.08.18 | ₩57,143 | ₩57,146 | ₩56,998 | ₩57,015 | -0.23% | 5.5천 |
|---|
| 2026.08.17 | ₩57,884 | ₩57,897 | ₩57,497 | ₩57,497 | -0.67% | 5.7천 |
|---|
| 2026.08.14 | ₩58,179 | ₩58,179 | ₩57,857 | ₩57,874 | -0.52% | 3천 |
|---|
| 2026.08.13 | ₩57,857 | ₩58,152 | ₩57,830 | ₩58,094 | +0.41% | 2.5천 |
|---|
| 2026.08.12 | ₩57,548 | ₩57,548 | ₩57,535 | ₩57,535 | -0.02% | 1.7천 |
|---|
| 2026.08.11 | ₩57,401 | ₩57,468 | ₩57,347 | ₩57,421 | +0.04% | 2천 |
|---|
| 2026.08.10 | ₩57,790 | ₩57,790 | ₩57,629 | ₩57,656 | -0.23% | 4.2천 |
|---|
| 2026.08.07 | ₩57,361 | ₩57,897 | ₩57,361 | ₩57,897 | +0.94% | 2.4만 |
|---|
| 2026.08.06 | ₩57,622 | ₩57,622 | ₩57,213 | ₩57,213 | -0.71% | 6.2천 |
|---|
| 2026.08.05 | ₩58,071 | ₩58,916 | ₩56,227 | ₩57,727 | -0.59% | 2.2만 |
|---|
| 2026.08.04 | ₩56,703 | ₩58,192 | ₩56,703 | ₩58,066 | +2.40% | 7.5천 |
|---|
| 2026.08.03 | ₩55,616 | ₩56,368 | ₩55,616 | ₩56,221 | +1.09% | 3.7천 |
|---|
| 2026.07.31 | ₩54,625 | ₩55,268 | ₩54,625 | ₩55,228 | +1.10% | 4.4천 |
|---|
| 2026.07.30 | ₩54,504 | ₩54,960 | ₩54,504 | ₩54,914 | +0.75% | 2.7천 |
|---|
| 2026.07.29 | ₩54,142 | ₩54,759 | ₩53,935 | ₩53,935 | -0.38% | 3.2만 |
|---|
| 2026.07.28 | ₩55,054 | ₩55,054 | ₩51,059 | ₩54,885 | -0.31% | 3.7천 |
|---|
| 2026.07.27 | ₩55,114 | ₩55,114 | ₩54,571 | ₩54,786 | -0.60% | 6.1천 |
|---|
| 2026.07.24 | ₩54,846 | ₩55,074 | ₩54,732 | ₩54,786 | -0.11% | 3.7천 |
|---|
| 2026.07.23 | ₩54,913 | ₩54,913 | ₩54,685 | ₩54,792 | -0.22% | 7.9천 |
|---|
| 2026.07.22 | ₩55,362 | ₩55,637 | ₩55,349 | ₩55,349 | -0.02% | 2.2천 |
|---|
| 2026.07.21 | ₩55,295 | ₩55,604 | ₩55,295 | ₩55,510 | +0.39% | 6.8천 |
|---|
| 2026.07.20 | ₩55,362 | ₩55,523 | ₩55,027 | ₩55,107 | -0.46% | 1만 |
|---|
| 2026.07.17 | ₩55,268 | ₩55,429 | ₩55,114 | ₩55,201 | -0.12% | 6.3천 |
|---|
| 2026.07.16 | ₩56,026 | ₩56,026 | ₩55,616 | ₩55,724 | -0.54% | 1.5만 |
|---|
| 2026.07.15 | ₩56,060 | ₩56,154 | ₩55,778 | ₩56,073 | +0.02% | 6.9천 |
|---|
| 2026.07.14 | ₩55,778 | ₩55,979 | ₩55,778 | ₩55,978 | +0.36% | 4천 |
|---|
| 2026.07.13 | ₩56,100 | ₩56,100 | ₩55,691 | ₩55,724 | -0.67% | 4천 |
|---|
| 2026.07.10 | ₩56,019 | ₩56,223 | ₩55,899 | ₩56,113 | +0.17% | 1.8만 |
|---|
| 2026.07.09 | ₩55,758 | ₩55,993 | ₩55,630 | ₩55,924 | +0.30% | 4.1천 |
|---|
| 2026.07.08 | ₩55,255 | ₩55,416 | ₩55,255 | ₩55,389 | +0.24% | 3.5천 |
|---|
| 2026.07.07 | ₩55,523 | ₩55,687 | ₩55,416 | ₩55,537 | +0.02% | 9.7천 |
|---|
| 2026.07.06 | ₩55,630 | ₩56,073 | ₩55,630 | ₩56,013 | +0.69% | 5.3천 |
|---|
| 2026.07.02 | ₩55,630 | ₩55,952 | ₩55,082 | ₩55,468 | -0.29% | 8.2천 |
|---|
| 2026.07.01 | ₩55,604 | ₩55,867 | ₩55,550 | ₩55,550 | -0.10% | 3.5만 |
|---|
| 2026.06.30 | ₩55,389 | ₩55,751 | ₩55,389 | ₩55,630 | +0.44% | 1.9만 |
|---|
| 2026.06.29 | ₩54,812 | ₩55,255 | ₩54,812 | ₩55,215 | +0.73% | 5.4천 |
|---|
| 2026.06.26 | ₩54,678 | ₩54,786 | ₩54,617 | ₩54,617 | -0.11% | 3.8천 |
|---|
| 2026.06.25 | ₩55,107 | ₩55,107 | ₩54,584 | ₩54,611 | -0.90% | 6.4천 |
|---|
| 2026.06.24 | ₩55,132 | ₩55,329 | ₩54,739 | ₩54,802 | -0.60% | 7.5천 |
|---|
| 2026.06.23 | ₩55,128 | ₩55,334 | ₩54,947 | ₩55,011 | -0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩53,833 | ₩56,086 | ₩53,833 | ₩55,777 | +3.61% | 4.5천 |
|---|
| 2026.06.18 | ₩55,832 | ₩56,033 | ₩55,791 | ₩55,956 | +0.22% | 1.7만 |
|---|
| 2026.06.17 | ₩56,086 | ₩56,086 | ₩55,295 | ₩55,329 | -1.35% | 4.4천 |
|---|
| 2026.06.16 | ₩56,435 | ₩56,435 | ₩56,030 | ₩56,030 | -0.72% | 8.2천 |
|---|
| 2026.06.15 | ₩56,489 | ₩56,717 | ₩56,407 | ₩56,407 | -0.14% | 5.5천 |
|---|
| 2026.06.12 | ₩55,362 | ₩55,362 | ₩55,295 | ₩55,356 | -0.01% | 1천 |
|---|
| 2026.06.11 | ₩54,343 | ₩55,174 | ₩54,155 | ₩55,134 | +1.46% | 5.5천 |
|---|
| 2026.06.10 | ₩54,839 | ₩54,879 | ₩54,182 | ₩54,201 | -1.16% | 1.2만 |
|---|
| 2026.06.09 | ₩55,074 | ₩55,107 | ₩54,175 | ₩54,637 | -0.79% | 1.5만 |
|---|
| 2026.06.08 | ₩55,148 | ₩55,148 | ₩54,806 | ₩54,806 | -0.62% | 1.7만 |
|---|
| 2026.06.05 | ₩55,724 | ₩55,724 | ₩54,799 | ₩54,845 | -1.58% | 5.5천 |
|---|
| 2026.06.04 | ₩55,791 | ₩56,341 | ₩55,791 | ₩56,227 | +0.78% | 2.6천 |
|---|
| 2026.06.03 | ₩56,314 | ₩56,314 | ₩56,019 | ₩56,026 | -0.51% | 1.7천 |
|---|
| 2026.06.02 | ₩55,322 | ₩56,529 | ₩55,322 | ₩56,422 | +1.99% | 2.7천 |
|---|
| 2026.06.01 | ₩56,113 | ₩56,509 | ₩56,113 | ₩56,383 | +0.48% | 5.4천 |
|---|
| 2026.05.29 | ₩56,341 | ₩56,341 | ₩56,154 | ₩56,215 | -0.22% | 1.8만 |
|---|
| 2026.05.28 | ₩55,684 | ₩56,194 | ₩55,637 | ₩56,119 | +0.78% | 1만 |
|---|
| 2026.05.27 | ₩55,677 | ₩55,832 | ₩55,657 | ₩55,657 | -0.04% | 7.1천 |
|---|
| 2026.05.26 | ₩53,780 | ₩55,939 | ₩53,780 | ₩55,790 | +3.74% | 6.2천 |
|---|
| 2026.05.22 | ₩55,429 | ₩55,630 | ₩55,335 | ₩55,412 | -0.03% | 5.5천 |
|---|
| 2026.05.21 | ₩54,839 | ₩55,349 | ₩54,839 | ₩55,158 | +0.58% | 7.4천 |
|---|
| 2026.05.20 | ₩54,719 | ₩55,152 | ₩54,719 | ₩55,152 | +0.79% | 7.6천 |
|---|
| 2026.05.19 | ₩54,516 | ₩54,705 | ₩54,370 | ₩54,477 | -0.07% | 8.8천 |
|---|
| 2026.05.18 | ₩55,087 | ₩55,416 | ₩54,584 | ₩55,169 | +0.15% | 8.3천 |
|---|
| 2026.05.15 | ₩55,148 | ₩55,228 | ₩55,054 | ₩55,065 | -0.15% | 2.3만 |
|---|
| 2026.05.14 | ₩55,402 | ₩55,858 | ₩55,402 | ₩55,664 | +0.47% | 1.2만 |
|---|
| 2026.05.13 | ₩54,799 | ₩55,342 | ₩54,625 | ₩55,231 | +0.79% | 1.3만 |
|---|
| 2026.05.12 | ₩54,719 | ₩54,933 | ₩54,370 | ₩54,812 | +0.17% | 4.4천 |
|---|
| 2026.05.11 | ₩55,000 | ₩55,027 | ₩54,973 | ₩54,973 | -0.05% | 2.2천 |
|---|
| 2026.05.08 | ₩54,571 | ₩54,870 | ₩54,571 | ₩54,842 | +0.50% | 6.4천 |
|---|
| 2026.05.07 | ₩54,598 | ₩54,651 | ₩54,209 | ₩54,336 | -0.48% | 1.2만 |
|---|
| 2026.05.06 | ₩54,249 | ₩54,618 | ₩54,249 | ₩54,618 | +0.68% | 1.1만 |
|---|
| 2026.05.05 | ₩53,646 | ₩53,847 | ₩53,646 | ₩53,823 | +0.33% | 3.3천 |
|---|
| 2026.05.04 | ₩53,485 | ₩53,686 | ₩53,257 | ₩53,312 | -0.32% | 5.5만 |
|---|
| 2026.05.01 | ₩53,726 | ₩53,941 | ₩53,552 | ₩53,615 | -0.21% | 9.5만 |
|---|
| 2026.04.30 | ₩52,908 | ₩53,489 | ₩52,854 | ₩53,436 | +1.00% | 3.6만 |
|---|
| 2026.04.29 | ₩52,774 | ₩52,861 | ₩52,667 | ₩52,861 | +0.17% | 1.3만 |
|---|
| 2026.04.28 | ₩52,921 | ₩52,975 | ₩52,734 | ₩52,908 | -0.03% | 4천 |
|---|
| 2026.04.27 | ₩53,176 | ₩53,180 | ₩53,002 | ₩53,180 | +0.01% | 3.1천 |
|---|
| 2026.04.24 | ₩53,136 | ₩53,136 | ₩53,117 | ₩53,117 | -0.04% | 1천 |
|---|
| 2026.04.23 | ₩52,814 | ₩52,814 | ₩52,553 | ₩52,732 | -0.15% | 2.2천 |
|---|
| 2026.04.22 | ₩52,888 | ₩52,933 | ₩52,787 | ₩52,933 | +0.09% | 4.2천 |
|---|
| 2026.04.21 | ₩52,962 | ₩52,962 | ₩52,437 | ₩52,437 | -0.99% | 2.2천 |
|---|
| 2026.04.20 | ₩52,693 | ₩52,707 | ₩52,667 | ₩52,683 | -0.02% | 2천 |
|---|
| 2026.04.17 | ₩52,747 | ₩52,948 | ₩52,747 | ₩52,854 | +0.20% | 4천 |
|---|
| 2026.04.16 | ₩52,157 | ₩52,278 | ₩52,009 | ₩52,232 | +0.14% | 5.7천 |
|---|
| 2026.04.15 | ₩51,741 | ₩52,129 | ₩51,741 | ₩52,129 | +0.75% | 4.1천 |
|---|
| 2026.04.14 | ₩51,111 | ₩51,741 | ₩51,111 | ₩51,666 | +1.09% | 3.3천 |
|---|
| 2026.04.13 | ₩50,481 | ₩51,055 | ₩50,467 | ₩51,055 | +1.14% | 6.4천 |
|---|
| 2026.04.10 | ₩50,735 | ₩50,802 | ₩50,440 | ₩50,546 | -0.37% | 4.3만 |
|---|
| 2026.04.09 | ₩50,387 | ₩50,776 | ₩50,387 | ₩50,675 | +0.57% | 2.2천 |
|---|
| 2026.04.08 | ₩50,387 | ₩50,574 | ₩50,118 | ₩50,424 | +0.07% | 4.5천 |
|---|
| 2026.04.07 | ₩48,903 | ₩49,236 | ₩48,791 | ₩49,236 | +0.68% | 1.7천 |
|---|
| 2026.04.06 | ₩49,086 | ₩49,180 | ₩48,992 | ₩49,161 | +0.15% | 7.7천 |
|---|
| 2026.04.02 | ₩48,657 | ₩49,126 | ₩48,630 | ₩49,039 | +0.79% | 6.5천 |
|---|
| 2026.04.01 | ₩48,965 | ₩49,220 | ₩48,952 | ₩49,066 | +0.21% | 4.8만 |
|---|
| 2026.03.31 | ₩48,308 | ₩48,776 | ₩48,254 | ₩48,776 | +0.97% | 4.6만 |
|---|
| 2026.03.30 | ₩48,362 | ₩48,362 | ₩47,906 | ₩48,001 | -0.75% | 5.1천 |
|---|
| 2026.03.27 | ₩48,455 | ₩48,455 | ₩48,201 | ₩48,214 | -0.50% | 1.2만 |
|---|
| 2026.03.26 | ₩49,153 | ₩49,180 | ₩48,697 | ₩48,697 | -0.93% | 2만 |
|---|
| 2026.03.25 | ₩49,729 | ₩49,729 | ₩49,488 | ₩49,488 | -0.49% | 2.7천 |
|---|
| 2026.03.24 | ₩49,180 | ₩49,488 | ₩49,180 | ₩49,359 | +0.37% | 3.2천 |
|---|
| 2026.03.23 | ₩49,542 | ₩49,823 | ₩49,434 | ₩49,475 | -0.14% | 5.3천 |
|---|
| 2026.03.20 | ₩49,428 | ₩49,501 | ₩49,159 | ₩49,174 | -0.51% | 2.5천 |
|---|
| 2026.03.19 | ₩49,582 | ₩49,830 | ₩49,488 | ₩49,636 | +0.11% | 6.3천 |
|---|
| 2026.03.18 | ₩50,172 | ₩50,220 | ₩49,858 | ₩49,858 | -0.63% | 5.8천 |
|---|
| 2026.03.17 | ₩50,628 | ₩50,628 | ₩50,360 | ₩50,383 | -0.48% | 2만 |
|---|
| 2026.03.16 | ₩50,507 | ₩50,507 | ₩50,212 | ₩50,293 | -0.42% | 7.2천 |
|---|
| 2026.03.13 | ₩50,735 | ₩50,735 | ₩50,038 | ₩50,051 | -1.35% | 4.5천 |
|---|
| 2026.03.12 | ₩50,507 | ₩50,628 | ₩50,387 | ₩50,423 | -0.17% | 2.2만 |
|---|
| 2026.03.11 | ₩50,977 | ₩51,030 | ₩50,843 | ₩50,963 | -0.03% | 7천 |
|---|
| 2026.03.10 | ₩51,042 | ₩51,392 | ₩51,042 | ₩51,124 | +0.16% | 2.6만 |
|---|
| 2026.03.09 | ₩50,709 | ₩51,225 | ₩50,641 | ₩51,222 | +1.01% | 7.1만 |
|---|
| 2026.03.06 | ₩51,191 | ₩51,245 | ₩51,111 | ₩51,190 | -0.00% | 11.8만 |
|---|
| 2026.03.05 | ₩51,607 | ₩51,661 | ₩51,392 | ₩51,661 | +0.10% | 3.3천 |
|---|
| 2026.03.04 | ₩51,567 | ₩51,917 | ₩51,567 | ₩51,865 | +0.58% | 4.7천 |
|---|
| 2026.03.03 | ₩51,540 | ₩51,701 | ₩51,299 | ₩51,701 | +0.31% | 1.2만 |
|---|
| 2026.03.02 | ₩51,748 | ₩52,123 | ₩51,748 | ₩52,067 | +0.62% | 4.1만 |
|---|
| 2026.02.27 | ₩51,902 | ₩52,050 | ₩51,835 | ₩51,971 | +0.13% | 9.2천 |
|---|
| 2026.02.26 | ₩52,184 | ₩52,283 | ₩51,942 | ₩52,170 | -0.03% | 8.9천 |
|---|
| 2026.02.25 | ₩52,369 | ₩52,653 | ₩52,369 | ₩52,519 | +0.29% | 1.2만 |
|---|
| 2026.02.24 | ₩51,822 | ₩52,264 | ₩51,822 | ₩52,185 | +0.70% | 3.5천 |
|---|
| 2026.02.23 | ₩52,300 | ₩52,300 | ₩51,741 | ₩51,902 | -0.76% | 5.5천 |
|---|
| 2026.02.20 | ₩52,237 | ₩52,372 | ₩52,117 | ₩52,358 | +0.23% | 1.1만 |
|---|
| 2026.02.19 | ₩52,036 | ₩52,130 | ₩51,909 | ₩52,026 | -0.02% | 6.4천 |
|---|
| 2026.02.18 | ₩52,385 | ₩52,385 | ₩52,050 | ₩52,201 | -0.35% | 1.3만 |
|---|
| 2026.02.17 | ₩51,620 | ₩52,076 | ₩51,620 | ₩51,983 | +0.70% | 5천 |
|---|
| 2026.02.13 | ₩51,741 | ₩52,204 | ₩51,714 | ₩51,844 | +0.20% | 2.7천 |
|---|
| 2026.02.12 | ₩52,736 | ₩52,868 | ₩51,822 | ₩51,822 | -1.73% | 1만 |
|---|
| 2026.02.11 | ₩53,149 | ₩53,149 | ₩52,546 | ₩52,743 | -0.76% | 6.9천 |
|---|
| 2026.02.10 | ₩53,096 | ₩53,123 | ₩52,693 | ₩52,801 | -0.56% | 1.2만 |
|---|
| 2026.02.09 | ₩52,720 | ₩53,168 | ₩52,720 | ₩52,988 | +0.51% | 1.8만 |
|---|
| 2026.02.06 | ₩51,902 | ₩52,801 | ₩51,902 | ₩52,801 | +1.73% | 2.8만 |
|---|
| 2026.02.05 | ₩51,996 | ₩52,278 | ₩51,500 | ₩51,674 | -0.62% | 1.7만 |
|---|
| 2026.02.04 | ₩52,640 | ₩52,667 | ₩52,211 | ₩52,412 | -0.43% | 5.9천 |
|---|
| 2026.02.03 | ₩53,190 | ₩53,243 | ₩52,291 | ₩52,640 | -1.03% | 6.3천 |
|---|
| 2026.02.02 | ₩52,680 | ₩53,324 | ₩52,680 | ₩53,230 | +1.04% | 3만 |
|---|
| 2026.01.30 | ₩52,854 | ₩53,022 | ₩52,586 | ₩52,874 | +0.04% | 2.6만 |
|---|
| 2026.01.29 | ₩53,431 | ₩53,466 | ₩52,518 | ₩53,116 | -0.59% | 8.1천 |
|---|
| 2026.01.28 | ₩53,579 | ₩53,579 | ₩53,190 | ₩53,321 | -0.48% | 1.6만 |
|---|
| 2026.01.27 | ₩53,176 | ₩53,431 | ₩53,176 | ₩53,345 | +0.32% | 2.8천 |
|---|
| 2026.01.26 | ₩52,787 | ₩53,243 | ₩52,787 | ₩53,089 | +0.57% | 4.8천 |
|---|
| 2026.01.23 | ₩52,840 | ₩53,056 | ₩52,680 | ₩53,056 | +0.41% | 2.9천 |
|---|
| 2026.01.22 | ₩52,811 | ₩53,096 | ₩52,767 | ₩52,818 | +0.01% | 9.4천 |
|---|
| 2026.01.21 | ₩52,162 | ₩52,720 | ₩51,969 | ₩52,495 | +0.64% | 2만 |
|---|
| 2026.01.20 | ₩54,410 | ₩54,410 | ₩51,795 | ₩51,902 | -4.61% | 1.7만 |
|---|
| 2026.01.16 | ₩53,404 | ₩53,404 | ₩53,149 | ₩53,216 | -0.35% | 2.3만 |
|---|
| 2026.01.15 | ₩53,404 | ₩53,529 | ₩53,167 | ₩53,174 | -0.43% | 1.2천 |
|---|
| 2026.01.14 | ₩53,082 | ₩53,082 | ₩52,868 | ₩53,029 | -0.10% | 3.9천 |
|---|
| 2026.01.13 | ₩53,552 | ₩53,552 | ₩53,257 | ₩53,391 | -0.30% | 5만 |
|---|
| 2026.01.12 | ₩53,069 | ₩53,619 | ₩53,069 | ₩53,525 | +0.86% | 1.1만 |
|---|
| 2026.01.09 | ₩53,190 | ₩53,585 | ₩53,190 | ₩53,579 | +0.73% | 5.5천 |
|---|
| 2026.01.08 | ₩53,216 | ₩53,216 | ₩53,082 | ₩53,149 | -0.13% | 2.7천 |
|---|
| 2026.01.07 | ₩53,552 | ₩53,780 | ₩53,306 | ₩53,306 | -0.46% | 4.8천 |
|---|
| 2026.01.06 | ₩53,216 | ₩53,632 | ₩53,163 | ₩53,605 | +0.73% | 1.3만 |
|---|
| 2026.01.05 | ₩53,056 | ₩53,190 | ₩52,962 | ₩53,018 | -0.07% | 8천 |
|---|
| 2026.01.02 | ₩52,841 | ₩52,841 | ₩52,398 | ₩52,626 | -0.41% | 10.2만 |
|---|
| 2025.12.31 | ₩53,123 | ₩53,136 | ₩52,653 | ₩52,653 | -0.88% | 14.7만 |
|---|
| 2025.12.30 | ₩53,149 | ₩53,163 | ₩53,029 | ₩53,082 | -0.13% | 6.3천 |
|---|
| 2025.12.29 | ₩53,270 | ₩53,270 | ₩53,056 | ₩53,176 | -0.18% | 1.1만 |
|---|
| 2025.12.26 | ₩53,646 | ₩53,646 | ₩53,391 | ₩53,485 | -0.30% | 1.1천 |
|---|
| 2025.12.24 | ₩53,310 | ₩53,686 | ₩53,310 | ₩53,686 | +0.70% | 2.9천 |
|---|
| 2025.12.23 | ₩52,841 | ₩53,310 | ₩52,841 | ₩53,310 | +0.89% | 2.9만 |
|---|
| 2025.12.22 | ₩53,029 | ₩53,188 | ₩52,908 | ₩53,096 | +0.13% | 1.3만 |
|---|
| 2025.12.19 | ₩52,613 | ₩52,728 | ₩52,546 | ₩52,707 | +0.18% | 1.2만 |
|---|
| 2025.12.18 | ₩52,398 | ₩52,600 | ₩52,170 | ₩52,237 | -0.31% | 1.1만 |
|---|
| 2025.12.17 | ₩52,439 | ₩52,439 | ₩51,777 | ₩51,777 | -1.26% | 4.9천 |
|---|
| 2025.12.16 | ₩52,304 | ₩52,522 | ₩52,157 | ₩52,400 | +0.18% | 3.5천 |
|---|
| 2025.12.15 | ₩53,002 | ₩53,002 | ₩52,559 | ₩52,693 | -0.58% | 3.1만 |
|---|
| 2025.12.12 | ₩53,002 | ₩53,042 | ₩52,629 | ₩52,774 | -0.43% | 4.4천 |
|---|
| 2025.12.11 | ₩53,216 | ₩53,392 | ₩53,015 | ₩53,375 | +0.30% | 6.3천 |
|---|
| 2025.12.10 | ₩52,975 | ₩53,485 | ₩52,975 | ₩53,391 | +0.78% | 7.4천 |
|---|
| 2025.12.09 | ₩53,082 | ₩53,257 | ₩53,014 | ₩53,014 | -0.13% | 2만 |
|---|
| 2025.12.08 | ₩53,458 | ₩53,458 | ₩52,948 | ₩53,015 | -0.83% | 1.5만 |
|---|
| 2025.12.05 | ₩53,511 | ₩53,686 | ₩53,243 | ₩53,257 | -0.48% | 3.3만 |
|---|
| 2025.12.04 | ₩53,485 | ₩53,485 | ₩53,082 | ₩53,163 | -0.60% | 2.1만 |
|---|
| 2025.12.03 | ₩52,948 | ₩53,351 | ₩52,948 | ₩53,227 | +0.53% | 8.9천 |
|---|
| 2025.12.02 | ₩53,265 | ₩53,364 | ₩52,929 | ₩53,061 | -0.38% | 2.2만 |
|---|
| 2025.12.01 | ₩52,854 | ₩53,190 | ₩52,854 | ₩53,109 | +0.48% | 6.1천 |
|---|
| 2025.11.28 | ₩53,337 | ₩53,431 | ₩53,257 | ₩53,406 | +0.13% | 2천 |
|---|
| 2025.11.26 | ₩52,975 | ₩53,659 | ₩52,962 | ₩53,231 | +0.48% | 9.8천 |
|---|
| 2025.11.25 | ₩52,398 | ₩52,865 | ₩52,398 | ₩52,848 | +0.86% | 9.7천 |
|---|
| 2025.11.24 | ₩51,895 | ₩52,473 | ₩51,895 | ₩52,412 | +0.99% | 2.9만 |
|---|
| 2025.11.21 | ₩51,258 | ₩52,117 | ₩51,151 | ₩51,643 | +0.75% | 11.1만 |
|---|
| 2025.11.20 | ₩52,801 | ₩53,061 | ₩50,894 | ₩50,912 | -3.58% | 3.3만 |
|---|
| 2025.11.19 | ₩51,875 | ₩52,291 | ₩51,433 | ₩51,881 | +0.01% | 5.7만 |
|---|
| 2025.11.18 | ₩51,741 | ₩52,090 | ₩51,434 | ₩51,745 | +0.01% | 1만 |
|---|
| 2025.11.17 | ₩52,653 | ₩52,874 | ₩51,922 | ₩52,093 | -1.06% | 8천 |
|---|
| 2025.11.14 | ₩52,590 | ₩53,041 | ₩52,508 | ₩52,718 | +0.24% | 4.3천 |
|---|
| 2025.11.13 | ₩53,686 | ₩53,686 | ₩52,734 | ₩52,837 | -1.58% | 2.1만 |
|---|
| 2025.11.12 | ₩53,726 | ₩53,915 | ₩53,726 | ₩53,843 | +0.22% | 5.6천 |
|---|
| 2025.11.11 | ₩53,713 | ₩53,868 | ₩53,474 | ₩53,831 | +0.22% | 3.9천 |
|---|
| 2025.11.10 | ₩53,015 | ₩53,900 | ₩53,015 | ₩53,874 | +1.62% | 3.2만 |
|---|
| 2025.11.07 | ₩52,304 | ₩52,814 | ₩52,130 | ₩52,801 | +0.95% | 1.1만 |
|---|
| 2025.11.06 | ₩53,356 | ₩53,356 | ₩52,693 | ₩52,763 | -1.11% | 1.9만 |
|---|
| 2025.11.05 | ₩53,204 | ₩53,753 | ₩53,204 | ₩53,495 | +0.55% | 1.4만 |
|---|
| 2025.11.04 | ₩53,556 | ₩53,659 | ₩53,251 | ₩53,251 | -0.57% | 9.6천 |
|---|
| 2025.11.03 | ₩54,102 | ₩54,102 | ₩53,793 | ₩53,953 | -0.28% | 6.5천 |
|---|
| 2025.10.31 | ₩54,088 | ₩54,100 | ₩53,726 | ₩53,992 | -0.18% | 5.7천 |
|---|
| 2025.10.30 | ₩54,008 | ₩54,343 | ₩53,843 | ₩53,843 | -0.31% | 8.2천 |
|---|
| 2025.10.29 | ₩55,188 | ₩55,255 | ₩54,377 | ₩54,441 | -1.35% | 9.3천 |
|---|
| 2025.10.28 | ₩54,584 | ₩55,081 | ₩54,437 | ₩54,769 | +0.34% | 1.2만 |
|---|
| 2025.10.27 | ₩54,048 | ₩54,551 | ₩54,048 | ₩54,548 | +0.93% | 18.3만 |
|---|
| 2025.10.24 | ₩53,524 | ₩53,807 | ₩53,458 | ₩53,525 | +0.00% | 3.3만 |
|---|
| 2025.10.23 | ₩52,613 | ₩53,015 | ₩52,613 | ₩52,954 | +0.65% | 9.5천 |
|---|
| 2025.10.22 | ₩53,123 | ₩53,123 | ₩52,386 | ₩52,632 | -0.92% | 6.5천 |
|---|
| 2025.10.21 | ₩52,995 | ₩53,149 | ₩52,908 | ₩53,015 | +0.04% | 6.8천 |
|---|
| 2025.10.20 | ₩52,948 | ₩53,136 | ₩52,935 | ₩53,051 | +0.20% | 1만 |
|---|
| 2025.10.17 | ₩52,318 | ₩52,613 | ₩52,271 | ₩52,551 | +0.45% | 7.6천 |
|---|
| 2025.10.16 | ₩52,895 | ₩52,962 | ₩52,036 | ₩52,329 | -1.07% | 8.7천 |
|---|
| 2025.10.15 | ₩52,770 | ₩52,935 | ₩52,358 | ₩52,578 | -0.36% | 2.7천 |
|---|
| 2025.10.14 | ₩51,916 | ₩52,680 | ₩51,916 | ₩52,330 | +0.80% | 1.1만 |
|---|
| 2025.10.13 | ₩52,948 | ₩52,948 | ₩52,204 | ₩52,573 | -0.71% | 6.1천 |
|---|
| 2025.10.10 | ₩53,364 | ₩53,364 | ₩51,795 | ₩51,795 | -2.94% | 1만 |
|---|