시장 데이터를 불러오는 중
전체 종목
Simplify US Equity Income ETF 과거 주가
Simplify US Equity Income ETF · SPUC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify US Equity Income ETF · SPUC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,356 | ₩66,678 | ₩66,235 | ₩66,557 | +0.30% | 3.8만 |
| 2026.10.08 | ₩66,222 | ₩66,356 | ₩66,014 | ₩66,209 | -0.02% | 2.4만 |
| 2026.10.07 | ₩66,329 | ₩66,504 | ₩66,080 | ₩66,504 | +0.26% | 3.1만 |
| 2026.10.06 | ₩66,504 | ₩66,839 | ₩66,470 | ₩66,745 | +0.36% | 2.1만 |
| 2026.10.05 | ₩65,766 | ₩66,316 | ₩65,645 | ₩66,142 | +0.57% | 3.3만 |
| 2026.10.02 | ₩65,552 | ₩65,932 | ₩65,552 | ₩65,806 | +0.39% | 3.8만 |
| 2026.10.01 | ₩65,283 | ₩65,789 | ₩64,827 | ₩65,082 | -0.31% | 1.9만 |
| 2026.09.30 | ₩65,387 | ₩65,672 | ₩65,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,042 |
| -0.53% |
| 1.2만 |
| 2026.09.29 | ₩65,391 | ₩65,483 | ₩65,129 | ₩65,256 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩65,391 | ₩65,659 | ₩65,256 | ₩65,297 | -0.14% | 11.6만 |
|---|
| 2026.09.25 | ₩65,820 | ₩66,034 | ₩65,572 | ₩65,994 | +0.26% | 4.4만 |
|---|
| 2026.09.24 | ₩66,155 | ₩66,530 | ₩66,037 | ₩66,477 | +0.49% | 5만 |
|---|
| 2026.09.23 | ₩66,973 | ₩66,973 | ₩66,378 | ₩66,490 | -0.72% | 3.9만 |
|---|
| 2026.09.22 | ₩67,054 | ₩67,563 | ₩66,839 | ₩67,013 | -0.06% | 13.5만 |
|---|
| 2026.09.21 | ₩66,504 | ₩67,013 | ₩66,383 | ₩66,893 | +0.58% | 4.7만 |
|---|
| 2026.09.18 | ₩65,914 | ₩66,048 | ₩65,592 | ₩65,994 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩65,726 | ₩65,912 | ₩65,632 | ₩65,793 | +0.10% | 2.5만 |
|---|
| 2026.09.16 | ₩65,672 | ₩65,686 | ₩64,881 | ₩65,189 | -0.74% | 1.3만 |
|---|
| 2026.09.15 | ₩65,572 | ₩65,592 | ₩65,317 | ₩65,431 | -0.21% | 2.1만 |
|---|
| 2026.09.14 | ₩65,659 | ₩65,914 | ₩65,509 | ₩65,766 | +0.16% | 2.2만 |
|---|
| 2026.09.11 | ₩66,235 | ₩66,235 | ₩65,947 | ₩66,061 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩65,578 | ₩66,093 | ₩65,391 | ₩65,605 | +0.04% | 3.3만 |
|---|
| 2026.09.09 | ₩66,048 | ₩66,048 | ₩65,766 | ₩65,887 | -0.24% | 1.5만 |
|---|
| 2026.09.08 | ₩66,544 | ₩66,584 | ₩66,142 | ₩66,182 | -0.54% | 5.3만 |
|---|
| 2026.09.04 | ₩66,906 | ₩66,906 | ₩66,422 | ₩66,598 | -0.46% | 3만 |
|---|
| 2026.09.03 | ₩66,624 | ₩66,919 | ₩66,289 | ₩66,826 | +0.30% | 3.2만 |
|---|
| 2026.09.02 | ₩65,847 | ₩66,195 | ₩65,820 | ₩66,088 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩65,914 | ₩65,994 | ₩65,578 | ₩65,793 | -0.18% | 11.6만 |
|---|
| 2026.08.31 | ₩66,450 | ₩66,450 | ₩66,096 | ₩66,195 | -0.38% | 2.1만 |
|---|
| 2026.08.28 | ₩66,665 | ₩67,020 | ₩66,396 | ₩66,458 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩66,611 | ₩66,812 | ₩66,383 | ₩66,745 | +0.20% | 4만 |
|---|
| 2026.08.26 | ₩66,182 | ₩66,785 | ₩66,061 | ₩66,785 | +0.91% | 10.5만 |
|---|
| 2026.08.25 | ₩67,000 | ₩67,121 | ₩66,919 | ₩67,040 | +0.06% | 1.6만 |
|---|
| 2026.08.24 | ₩66,973 | ₩66,973 | ₩66,725 | ₩66,919 | -0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩67,067 | ₩67,188 | ₩66,893 | ₩67,054 | -0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩67,188 | ₩67,228 | ₩66,772 | ₩66,772 | -0.62% | 4.6만 |
|---|
| 2026.08.19 | ₩67,442 | ₩67,590 | ₩67,281 | ₩67,349 | -0.14% | 1.4만 |
|---|
| 2026.08.18 | ₩67,456 | ₩67,456 | ₩67,143 | ₩67,201 | -0.38% | 6만 |
|---|
| 2026.08.17 | ₩67,858 | ₩67,979 | ₩67,563 | ₩67,603 | -0.38% | 2.1만 |
|---|
| 2026.08.14 | ₩68,032 | ₩68,032 | ₩67,724 | ₩67,885 | -0.22% | 1.9만 |
|---|
| 2026.08.13 | ₩67,764 | ₩68,100 | ₩67,764 | ₩67,992 | +0.34% | 2.7만 |
|---|
| 2026.08.12 | ₩67,530 | ₩67,711 | ₩67,503 | ₩67,603 | +0.11% | 3.1만 |
|---|
| 2026.08.11 | ₩68,730 | ₩68,730 | ₩67,375 | ₩67,429 | -1.89% | 2만 |
|---|
| 2026.08.10 | ₩67,563 | ₩67,751 | ₩67,543 | ₩67,598 | +0.05% | 3.4만 |
|---|
| 2026.08.07 | ₩67,523 | ₩67,644 | ₩67,429 | ₩67,638 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩67,509 | ₩67,550 | ₩67,248 | ₩67,343 | -0.25% | 4.2만 |
|---|
| 2026.08.05 | ₩68,569 | ₩68,877 | ₩67,322 | ₩67,563 | -1.47% | 5.9만 |
|---|
| 2026.08.04 | ₩66,705 | ₩67,416 | ₩66,705 | ₩67,362 | +0.99% | 1.2만 |
|---|
| 2026.08.03 | ₩65,847 | ₩66,504 | ₩65,712 | ₩66,407 | +0.85% | 2.4만 |
|---|
| 2026.07.31 | ₩65,431 | ₩65,860 | ₩64,855 | ₩65,860 | +0.66% | 129.4만 |
|---|
| 2026.07.30 | ₩64,505 | ₩65,109 | ₩64,505 | ₩64,948 | +0.69% | 10.9만 |
|---|
| 2026.07.29 | ₩64,412 | ₩65,096 | ₩63,808 | ₩63,808 | -0.94% | 4.4만 |
|---|
| 2026.07.28 | ₩65,364 | ₩65,498 | ₩63,835 | ₩65,149 | -0.33% | 8.4천 |
|---|
| 2026.07.27 | ₩65,914 | ₩65,963 | ₩65,230 | ₩65,297 | -0.94% | 1.3만 |
|---|
| 2026.07.24 | ₩65,350 | ₩65,699 | ₩65,330 | ₩65,350 | 0.00% | 1.7천 |
|---|
| 2026.07.23 | ₩65,471 | ₩65,645 | ₩65,163 | ₩65,305 | -0.25% | 313만 |
|---|
| 2026.07.22 | ₩66,222 | ₩66,276 | ₩66,061 | ₩66,088 | -0.20% | 900 |
|---|
| 2026.07.21 | ₩65,927 | ₩66,249 | ₩65,927 | ₩66,168 | +0.37% | 1.8천 |
|---|
| 2026.07.20 | ₩66,148 | ₩66,168 | ₩65,653 | ₩65,653 | -0.75% | 2천 |
|---|
| 2026.07.17 | ₩65,974 | ₩66,021 | ₩65,714 | ₩65,766 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩66,611 | ₩66,611 | ₩66,336 | ₩66,336 | -0.41% | 300 |
|---|
| 2026.07.15 | ₩66,691 | ₩66,702 | ₩66,356 | ₩66,702 | +0.02% | 900 |
|---|
| 2026.07.14 | ₩66,584 | ₩66,584 | ₩66,535 | ₩66,535 | -0.07% | 2천 |
|---|
| 2026.07.13 | ₩66,631 | ₩66,678 | ₩66,195 | ₩66,215 | -0.62% | 8.3천 |
|---|
| 2026.07.10 | ₩66,510 | ₩66,712 | ₩66,510 | ₩66,712 | +0.30% | 2.2천 |
|---|
| 2026.07.09 | ₩65,900 | ₩66,370 | ₩65,900 | ₩66,370 | +0.71% | 600 |
|---|
| 2026.07.08 | ₩65,712 | ₩65,833 | ₩65,337 | ₩65,833 | +0.18% | 1.8만 |
|---|
| 2026.07.07 | ₩66,076 | ₩66,076 | ₩66,076 | ₩66,076 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩66,088 | ₩66,343 | ₩66,088 | ₩66,343 | +0.39% | 4.7천 |
|---|
| 2026.07.02 | ₩65,377 | ₩65,810 | ₩65,377 | ₩65,810 | +0.66% | 200 |
|---|
| 2026.07.01 | ₩65,865 | ₩65,865 | ₩65,865 | ₩65,865 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩65,860 | ₩65,966 | ₩65,779 | ₩65,966 | +0.16% | 1.1천 |
|---|
| 2026.06.29 | ₩65,082 | ₩65,337 | ₩65,082 | ₩65,337 | +0.39% | 1.5천 |
|---|
| 2026.06.26 | ₩64,412 | ₩64,505 | ₩64,291 | ₩64,371 | -0.06% | 1.3천 |
|---|
| 2026.06.25 | ₩65,055 | ₩65,109 | ₩64,264 | ₩64,562 | -0.76% | 4만 |
|---|
| 2026.06.24 | ₩65,122 | ₩65,219 | ₩65,109 | ₩65,219 | +0.15% | 4.3천 |
|---|
| 2026.06.23 | ₩65,420 | ₩65,420 | ₩65,420 | ₩65,420 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩66,262 | ₩66,273 | ₩66,262 | ₩66,273 | +0.02% | 200 |
|---|
| 2026.06.18 | ₩66,282 | ₩66,490 | ₩66,282 | ₩66,430 | +0.22% | 1.3천 |
|---|
| 2026.06.17 | ₩66,571 | ₩66,678 | ₩65,788 | ₩65,788 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩66,946 | ₩67,054 | ₩66,383 | ₩66,718 | -0.34% | 1만 |
|---|
| 2026.06.15 | ₩67,121 | ₩67,121 | ₩66,978 | ₩66,978 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩65,511 | ₩65,735 | ₩65,511 | ₩65,735 | +0.34% | 200 |
|---|
| 2026.06.11 | ₩64,318 | ₩65,417 | ₩64,264 | ₩65,365 | +1.63% | 2.5천 |
|---|
| 2026.06.10 | ₩65,163 | ₩65,283 | ₩64,103 | ₩64,103 | -1.63% | 6.4천 |
|---|
| 2026.06.09 | ₩65,243 | ₩65,262 | ₩64,331 | ₩65,262 | +0.03% | 1.8만 |
|---|
| 2026.06.08 | ₩65,176 | ₩65,927 | ₩65,176 | ₩65,498 | +0.49% | 900 |
|---|
| 2026.06.05 | ₩65,954 | ₩65,954 | ₩65,015 | ₩65,417 | -0.81% | 1.9천 |
|---|
| 2026.06.04 | ₩66,799 | ₩67,060 | ₩66,799 | ₩67,059 | +0.39% | 1.2천 |
|---|
| 2026.06.03 | ₩66,815 | ₩66,815 | ₩66,815 | ₩66,815 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩67,107 | ₩67,107 | ₩67,094 | ₩67,094 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩67,013 | ₩67,013 | ₩67,000 | ₩67,000 | -0.02% | 2.1천 |
|---|
| 2026.05.29 | ₩66,906 | ₩66,973 | ₩66,893 | ₩66,911 | +0.01% | 2.3천 |
|---|
| 2026.05.28 | ₩66,316 | ₩66,730 | ₩66,316 | ₩66,730 | +0.62% | 800 |
|---|
| 2026.05.27 | ₩66,416 | ₩66,416 | ₩66,262 | ₩66,329 | -0.13% | 3.6천 |
|---|
| 2026.05.26 | ₩66,289 | ₩66,383 | ₩66,249 | ₩66,347 | +0.09% | 1.6천 |
|---|
| 2026.05.22 | ₩66,544 | ₩66,624 | ₩66,544 | ₩66,622 | +0.12% | 800 |
|---|
| 2026.05.21 | ₩66,364 | ₩66,364 | ₩66,364 | ₩66,364 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩66,205 | ₩66,205 | ₩66,205 | ₩66,205 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩65,766 | ₩65,766 | ₩65,513 | ₩65,513 | -0.39% | 5.4천 |
|---|
| 2026.05.18 | ₩66,061 | ₩66,115 | ₩65,686 | ₩65,939 | -0.18% | 3.2천 |
|---|
| 2026.05.15 | ₩66,054 | ₩66,054 | ₩65,766 | ₩65,861 | -0.29% | 900 |
|---|
| 2026.05.14 | ₩66,665 | ₩66,812 | ₩66,638 | ₩66,765 | +0.15% | 2.1천 |
|---|
| 2026.05.13 | ₩66,048 | ₩66,307 | ₩66,048 | ₩66,307 | +0.39% | 3.5천 |
|---|
| 2026.05.12 | ₩65,699 | ₩65,978 | ₩65,699 | ₩65,978 | +0.42% | 400 |
|---|
| 2026.05.11 | ₩66,007 | ₩66,101 | ₩65,887 | ₩65,965 | -0.07% | 2.3천 |
|---|
| 2026.05.08 | ₩65,847 | ₩65,940 | ₩65,779 | ₩65,906 | +0.09% | 3.4만 |
|---|
| 2026.05.07 | ₩65,659 | ₩65,659 | ₩65,283 | ₩65,392 | -0.41% | 17.5만 |
|---|
| 2026.05.06 | ₩65,176 | ₩65,679 | ₩65,176 | ₩65,679 | +0.77% | 6.9천 |
|---|
| 2026.05.05 | ₩64,881 | ₩64,961 | ₩64,747 | ₩64,961 | +0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩64,331 | ₩64,425 | ₩64,224 | ₩64,425 | +0.15% | 25.1만 |
|---|
| 2026.05.01 | ₩64,465 | ₩64,646 | ₩64,465 | ₩64,548 | +0.13% | 1천 |
|---|
| 2026.04.30 | ₩63,734 | ₩64,355 | ₩63,734 | ₩64,355 | +0.97% | 6.7천 |
|---|
| 2026.04.29 | ₩63,741 | ₩63,754 | ₩63,466 | ₩63,619 | -0.19% | 4.6천 |
|---|
| 2026.04.28 | ₩63,620 | ₩63,683 | ₩63,553 | ₩63,683 | +0.10% | 1천 |
|---|
| 2026.04.27 | ₩64,036 | ₩64,170 | ₩63,875 | ₩64,086 | +0.08% | 2.8천 |
|---|
| 2026.04.24 | ₩64,707 | ₩64,707 | ₩64,564 | ₩64,669 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩64,277 | ₩64,304 | ₩64,127 | ₩64,127 | -0.23% | 4.8만 |
|---|
| 2026.04.22 | ₩64,336 | ₩64,375 | ₩64,336 | ₩64,375 | +0.06% | 900 |
|---|
| 2026.04.21 | ₩63,996 | ₩63,996 | ₩63,763 | ₩63,763 | -0.36% | 1천 |
|---|
| 2026.04.20 | ₩64,291 | ₩64,291 | ₩64,076 | ₩64,099 | -0.30% | 2.7만 |
|---|
| 2026.04.17 | ₩64,318 | ₩64,318 | ₩64,249 | ₩64,249 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩63,681 | ₩63,872 | ₩63,620 | ₩63,872 | +0.30% | 3.7천 |
|---|
| 2026.04.15 | ₩63,392 | ₩63,745 | ₩63,392 | ₩63,745 | +0.56% | 700 |
|---|
| 2026.04.14 | ₩63,003 | ₩63,324 | ₩63,003 | ₩63,324 | +0.51% | 500 |
|---|
| 2026.04.13 | ₩62,159 | ₩62,731 | ₩62,159 | ₩62,731 | +0.92% | 2.2천 |
|---|
| 2026.04.10 | ₩62,279 | ₩62,400 | ₩62,108 | ₩62,108 | -0.28% | 5.1천 |
|---|
| 2026.04.09 | ₩62,212 | ₩62,239 | ₩62,092 | ₩62,199 | -0.02% | 6천 |
|---|
| 2026.04.08 | ₩61,763 | ₩61,763 | ₩61,676 | ₩61,754 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩59,597 | ₩60,284 | ₩59,597 | ₩60,284 | +1.15% | 1.4천 |
|---|
| 2026.04.06 | ₩60,254 | ₩60,308 | ₩60,167 | ₩60,304 | +0.08% | 7.5천 |
|---|
| 2026.04.02 | ₩59,423 | ₩60,040 | ₩59,423 | ₩60,021 | +1.01% | 1.7천 |
|---|
| 2026.04.01 | ₩59,798 | ₩60,214 | ₩59,798 | ₩59,906 | +0.18% | 3천 |
|---|
| 2026.03.31 | ₩59,195 | ₩59,383 | ₩59,128 | ₩59,248 | +0.09% | 4.9만 |
|---|
| 2026.03.30 | ₩58,229 | ₩58,229 | ₩57,518 | ₩57,518 | -1.22% | 1.2천 |
|---|
| 2026.03.27 | ₩58,591 | ₩58,591 | ₩57,873 | ₩57,873 | -1.23% | 1.1천 |
|---|
| 2026.03.26 | ₩59,731 | ₩59,731 | ₩58,898 | ₩58,898 | -1.39% | 1.5천 |
|---|
| 2026.03.25 | ₩59,973 | ₩60,335 | ₩59,973 | ₩60,264 | +0.49% | 1.3천 |
|---|
| 2026.03.24 | ₩59,825 | ₩60,308 | ₩59,825 | ₩59,872 | +0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩60,362 | ₩60,469 | ₩60,226 | ₩60,226 | -0.22% | 1.1천 |
|---|
| 2026.03.20 | ₩59,916 | ₩59,916 | ₩59,474 | ₩59,474 | -0.74% | 1.6천 |
|---|
| 2026.03.19 | ₩59,986 | ₩60,308 | ₩59,986 | ₩60,268 | +0.47% | 2.6천 |
|---|
| 2026.03.18 | ₩60,885 | ₩60,885 | ₩60,494 | ₩60,494 | -0.64% | 1.2천 |
|---|
| 2026.03.17 | ₩61,401 | ₩61,401 | ₩61,220 | ₩61,231 | -0.28% | 1.4천 |
|---|
| 2026.03.16 | ₩60,978 | ₩61,054 | ₩60,978 | ₩61,054 | +0.12% | 1.3천 |
|---|
| 2026.03.13 | ₩60,543 | ₩60,543 | ₩60,391 | ₩60,391 | -0.25% | 1.9천 |
|---|
| 2026.03.12 | ₩60,965 | ₩61,072 | ₩60,643 | ₩60,643 | -0.53% | 5.2천 |
|---|
| 2026.03.11 | ₩61,515 | ₩61,515 | ₩61,512 | ₩61,512 | -0.00% | 700 |
|---|
| 2026.03.10 | ₩61,448 | ₩61,448 | ₩61,448 | ₩61,448 | 0.00% | 800 |
|---|
| 2026.03.09 | ₩60,603 | ₩61,748 | ₩60,348 | ₩61,748 | +1.89% | 4천 |
|---|
| 2026.03.06 | ₩61,361 | ₩61,361 | ₩61,267 | ₩61,267 | -0.15% | 600 |
|---|
| 2026.03.05 | ₩62,239 | ₩62,239 | ₩61,542 | ₩61,976 | -0.42% | 1.6천 |
|---|
| 2026.03.04 | ₩62,387 | ₩62,615 | ₩62,387 | ₩62,446 | +0.09% | 3.5천 |
|---|
| 2026.03.03 | ₩61,273 | ₩61,857 | ₩61,273 | ₩61,857 | +0.95% | 9.1천 |
|---|
| 2026.03.02 | ₩62,624 | ₩62,624 | ₩62,624 | ₩62,624 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩62,387 | ₩62,548 | ₩62,286 | ₩62,479 | +0.15% | 8.3천 |
|---|
| 2026.02.26 | ₩62,507 | ₩62,844 | ₩62,373 | ₩62,844 | +0.54% | 1.4만 |
|---|
| 2026.02.25 | ₩63,513 | ₩63,513 | ₩63,404 | ₩63,404 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩62,413 | ₩62,722 | ₩62,413 | ₩62,675 | +0.42% | 5.1천 |
|---|
| 2026.02.23 | ₩61,837 | ₩61,917 | ₩61,830 | ₩61,913 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩62,601 | ₩62,954 | ₩62,601 | ₩62,954 | +0.56% | 1만 |
|---|
| 2026.02.19 | ₩62,360 | ₩62,360 | ₩62,118 | ₩62,342 | -0.03% | 4.7만 |
|---|
| 2026.02.18 | ₩62,722 | ₩63,030 | ₩62,655 | ₩62,721 | -0.00% | 3.2천 |
|---|
| 2026.02.17 | ₩62,199 | ₩62,494 | ₩62,164 | ₩62,164 | -0.06% | 5.2천 |
|---|
| 2026.02.13 | ₩62,333 | ₩62,749 | ₩62,293 | ₩62,306 | -0.04% | 4.9천 |
|---|
| 2026.02.12 | ₩63,689 | ₩63,689 | ₩62,279 | ₩62,279 | -2.21% | 2.5천 |
|---|
| 2026.02.11 | ₩63,701 | ₩63,701 | ₩63,615 | ₩63,615 | -0.13% | 1.1천 |
|---|
| 2026.02.10 | ₩64,023 | ₩64,023 | ₩63,560 | ₩63,567 | -0.71% | 1천 |
|---|
| 2026.02.09 | ₩59,597 | ₩64,029 | ₩59,597 | ₩63,942 | +7.29% | 1.2천 |
|---|
| 2026.02.06 | ₩63,305 | ₩63,600 | ₩63,305 | ₩63,600 | +0.47% | 2.1천 |
|---|
| 2026.02.05 | ₩62,011 | ₩62,179 | ₩61,890 | ₩62,057 | +0.07% | 2.1천 |
|---|
| 2026.02.04 | ₩63,392 | ₩63,392 | ₩63,044 | ₩63,044 | -0.55% | 3.3천 |
|---|
| 2026.02.03 | ₩64,076 | ₩64,076 | ₩63,017 | ₩63,414 | -1.03% | 1.6천 |
|---|
| 2026.02.02 | ₩63,661 | ₩64,237 | ₩63,661 | ₩64,063 | +0.63% | 6.7천 |
|---|
| 2026.01.30 | ₩63,781 | ₩63,835 | ₩63,272 | ₩63,768 | -0.02% | 7.6천 |
|---|
| 2026.01.29 | ₩64,345 | ₩64,345 | ₩63,319 | ₩63,982 | -0.56% | 1만 |
|---|
| 2026.01.28 | ₩64,425 | ₩64,425 | ₩64,050 | ₩64,216 | -0.32% | 4.8천 |
|---|
| 2026.01.27 | ₩63,942 | ₩64,210 | ₩63,942 | ₩64,157 | +0.34% | 4.6천 |
|---|
| 2026.01.26 | ₩63,929 | ₩64,009 | ₩63,863 | ₩63,929 | 0.00% | 2.5천 |
|---|
| 2026.01.23 | ₩63,620 | ₩63,620 | ₩63,124 | ₩63,352 | -0.42% | 1.9천 |
|---|
| 2026.01.22 | ₩63,594 | ₩63,594 | ₩63,164 | ₩63,336 | -0.40% | 2.8천 |
|---|
| 2026.01.21 | ₩62,375 | ₩63,312 | ₩62,266 | ₩62,903 | +0.85% | 2.3천 |
|---|
| 2026.01.20 | ₩62,172 | ₩62,172 | ₩61,984 | ₩61,984 | -0.30% | 2천 |
|---|
| 2026.01.16 | ₩64,090 | ₩64,090 | ₩63,953 | ₩63,953 | -0.21% | 1천 |
|---|
| 2026.01.15 | ₩64,023 | ₩64,412 | ₩63,767 | ₩63,767 | -0.40% | 4.1천 |
|---|
| 2026.01.14 | ₩62,775 | ₩63,461 | ₩62,775 | ₩63,461 | +1.09% | 8.7천 |
|---|
| 2026.01.13 | ₩64,336 | ₩64,336 | ₩63,902 | ₩64,040 | -0.46% | 4.1천 |
|---|
| 2026.01.12 | ₩63,982 | ₩64,331 | ₩63,929 | ₩64,331 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩63,714 | ₩64,197 | ₩63,714 | ₩64,147 | +0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩63,473 | ₩63,482 | ₩63,379 | ₩63,482 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩63,822 | ₩63,822 | ₩63,478 | ₩63,478 | -0.54% | 600 |
|---|
| 2026.01.06 | ₩63,178 | ₩63,889 | ₩63,178 | ₩63,889 | +1.13% | 1.9천 |
|---|
| 2026.01.05 | ₩63,319 | ₩63,319 | ₩63,077 | ₩63,218 | -0.16% | 7천 |
|---|
| 2026.01.02 | ₩62,816 | ₩62,816 | ₩62,389 | ₩62,389 | -0.68% | 900 |
|---|
| 2025.12.31 | ₩62,763 | ₩62,763 | ₩62,488 | ₩62,488 | -0.44% | 1.1천 |
|---|
| 2025.12.30 | ₩63,185 | ₩63,258 | ₩63,050 | ₩63,089 | -0.15% | 1.6만 |
|---|
| 2025.12.29 | ₩65,712 | ₩65,712 | ₩62,926 | ₩63,258 | -3.73% | 3.8천 |
|---|
| 2025.12.26 | ₩63,513 | ₩63,513 | ₩63,446 | ₩63,454 | -0.09% | 900 |
|---|
| 2025.12.24 | ₩63,431 | ₩63,490 | ₩63,431 | ₩63,490 | +0.09% | 2.5천 |
|---|
| 2025.12.23 | ₩62,856 | ₩63,299 | ₩62,708 | ₩63,299 | +0.70% | 1.1만 |
|---|
| 2025.12.22 | ₩67,442 | ₩67,442 | ₩67,349 | ₩67,406 | -0.05% | 1.3천 |
|---|
| 2025.12.19 | ₩66,718 | ₩66,826 | ₩66,718 | ₩66,776 | +0.09% | 2.5천 |
|---|
| 2025.12.18 | ₩66,195 | ₩66,785 | ₩66,075 | ₩66,075 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩66,450 | ₩66,544 | ₩65,082 | ₩65,085 | -2.05% | 4.6천 |
|---|
| 2025.12.16 | ₩66,879 | ₩66,879 | ₩65,914 | ₩66,706 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩67,214 | ₩67,214 | ₩66,772 | ₩66,973 | -0.36% | 3천 |
|---|
| 2025.12.12 | ₩67,885 | ₩67,885 | ₩66,960 | ₩67,198 | -1.01% | 5.8천 |
|---|
| 2025.12.11 | ₩67,697 | ₩68,770 | ₩67,375 | ₩68,770 | +1.58% | 6.2천 |
|---|
| 2025.12.10 | ₩67,362 | ₩68,046 | ₩67,281 | ₩67,931 | +0.84% | 1.7만 |
|---|
| 2025.12.09 | ₩67,563 | ₩67,563 | ₩67,330 | ₩67,330 | -0.35% | 5.9천 |
|---|
| 2025.12.08 | ₩67,469 | ₩67,469 | ₩67,161 | ₩67,295 | -0.26% | 3.7천 |
|---|
| 2025.12.05 | ₩67,912 | ₩67,912 | ₩67,496 | ₩67,805 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩67,362 | ₩67,550 | ₩67,188 | ₩67,550 | +0.28% | 3.3천 |
|---|
| 2025.12.03 | ₩67,214 | ₩67,422 | ₩67,214 | ₩67,357 | +0.21% | 3.1천 |
|---|
| 2025.12.02 | ₩67,121 | ₩67,188 | ₩66,986 | ₩67,074 | -0.07% | 4.9천 |
|---|
| 2025.12.01 | ₩66,933 | ₩67,416 | ₩66,852 | ₩67,416 | +0.72% | 2.7천 |
|---|
| 2025.11.28 | ₩67,000 | ₩67,248 | ₩67,000 | ₩67,248 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩66,611 | ₩66,862 | ₩66,611 | ₩66,862 | +0.38% | 1.1천 |
|---|
| 2025.11.25 | ₩64,854 | ₩66,088 | ₩64,854 | ₩66,088 | +1.90% | 1.9천 |
|---|
| 2025.11.24 | ₩63,949 | ₩65,176 | ₩63,949 | ₩65,145 | +1.87% | 6.1만 |
|---|
| 2025.11.21 | ₩61,206 | ₩64,117 | ₩61,206 | ₩63,808 | +4.25% | 8만 |
|---|
| 2025.11.20 | ₩66,477 | ₩66,705 | ₩63,044 | ₩63,044 | -5.16% | 6.9천 |
|---|
| 2025.11.19 | ₩64,452 | ₩64,759 | ₩64,385 | ₩64,759 | +0.48% | 3.1천 |
|---|
| 2025.11.18 | ₩64,921 | ₩65,124 | ₩64,157 | ₩64,552 | -0.57% | 2만 |
|---|
| 2025.11.17 | ₩65,927 | ₩66,604 | ₩64,841 | ₩65,293 | -0.96% | 5.5천 |
|---|
| 2025.11.14 | ₩65,364 | ₩66,852 | ₩65,364 | ₩66,345 | +1.50% | 25만 |
|---|
| 2025.11.13 | ₩67,925 | ₩67,925 | ₩66,407 | ₩66,407 | -2.23% | 3.6천 |
|---|
| 2025.11.12 | ₩68,499 | ₩68,636 | ₩68,220 | ₩68,505 | +0.01% | 7.9천 |
|---|
| 2025.11.11 | ₩67,898 | ₩68,529 | ₩67,898 | ₩68,419 | +0.77% | 1.1천 |
|---|
| 2025.11.10 | ₩68,395 | ₩68,395 | ₩67,241 | ₩68,328 | -0.10% | 1.1만 |
|---|
| 2025.11.07 | ₩65,793 | ₩66,504 | ₩65,163 | ₩66,504 | +1.08% | 9.5천 |
|---|
| 2025.11.06 | ₩67,456 | ₩67,456 | ₩66,395 | ₩66,414 | -1.54% | 4.5천 |
|---|
| 2025.11.05 | ₩67,709 | ₩68,180 | ₩67,577 | ₩67,747 | +0.06% | 3.4천 |
|---|
| 2025.11.04 | ₩68,133 | ₩68,133 | ₩67,275 | ₩67,275 | -1.26% | 2.7천 |
|---|
| 2025.11.03 | ₩68,612 | ₩68,783 | ₩68,612 | ₩68,698 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩68,741 | ₩68,824 | ₩68,274 | ₩68,688 | -0.08% | 5.5천 |
|---|
| 2025.10.30 | ₩68,743 | ₩69,467 | ₩68,306 | ₩68,306 | -0.64% | 5.1천 |
|---|
| 2025.10.29 | ₩69,843 | ₩69,843 | ₩69,394 | ₩69,776 | -0.10% | 6천 |
|---|
| 2025.10.28 | ₩69,253 | ₩69,695 | ₩69,253 | ₩69,695 | +0.64% | 4.6천 |
|---|
| 2025.10.27 | ₩68,998 | ₩69,254 | ₩68,998 | ₩69,254 | +0.37% | 1.9천 |
|---|
| 2025.10.24 | ₩67,684 | ₩68,032 | ₩67,684 | ₩67,838 | +0.23% | 3.6천 |
|---|
| 2025.10.23 | ₩66,450 | ₩67,027 | ₩66,450 | ₩67,027 | +0.87% | 1.6천 |
|---|
| 2025.10.22 | ₩66,919 | ₩66,919 | ₩65,847 | ₩66,347 | -0.86% | 1.3만 |
|---|
| 2025.10.21 | ₩67,118 | ₩67,118 | ₩66,919 | ₩67,040 | -0.12% | 3.1천 |
|---|
| 2025.10.20 | ₩66,678 | ₩67,008 | ₩66,678 | ₩67,008 | +0.49% | 1.6천 |
|---|
| 2025.10.17 | ₩65,578 | ₩65,994 | ₩65,578 | ₩65,994 | +0.63% | 2.4천 |
|---|
| 2025.10.16 | ₩66,986 | ₩66,986 | ₩65,727 | ₩65,755 | -1.84% | 2.4천 |
|---|
| 2025.10.15 | ₩66,651 | ₩66,651 | ₩65,940 | ₩66,415 | -0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩65,940 | ₩66,543 | ₩65,860 | ₩66,163 | +0.34% | 1.9천 |
|---|
| 2025.10.13 | ₩66,329 | ₩66,450 | ₩66,021 | ₩66,331 | +0.00% | 4.2천 |
|---|
| 2025.10.10 | ₩67,885 | ₩67,898 | ₩65,164 | ₩65,164 | -4.01% | 1.1만 |
|---|