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 | ₩66,381 | ₩66,703 | ₩66,260 | ₩66,582 | +0.30% | 3.8만 |
| 2026.10.08 | ₩66,247 | ₩66,381 | ₩66,039 | ₩66,233 | -0.02% | 2.4만 |
| 2026.10.07 | ₩66,354 | ₩66,528 | ₩66,105 | ₩66,528 | +0.26% | 3.1만 |
| 2026.10.06 | ₩66,528 | ₩66,864 | ₩66,495 | ₩66,770 | +0.36% | 2.1만 |
| 2026.10.05 | ₩65,791 | ₩66,341 | ₩65,670 | ₩66,166 | +0.57% | 3.3만 |
| 2026.10.02 | ₩65,576 | ₩65,957 | ₩65,576 | ₩65,831 | +0.39% | 3.8만 |
| 2026.10.01 | ₩65,308 | ₩65,813 | ₩64,851 | ₩65,106 | -0.31% | 1.9만 |
| 2026.09.30 | ₩65,411 | ₩65,697 | ₩65,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,066 |
| -0.53% |
| 1.2만 |
| 2026.09.29 | ₩65,415 | ₩65,508 | ₩65,153 | ₩65,281 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩65,415 | ₩65,683 | ₩65,281 | ₩65,321 | -0.14% | 11.6만 |
|---|
| 2026.09.25 | ₩65,844 | ₩66,059 | ₩65,596 | ₩66,019 | +0.26% | 4.4만 |
|---|
| 2026.09.24 | ₩66,180 | ₩66,555 | ₩66,062 | ₩66,502 | +0.49% | 5만 |
|---|
| 2026.09.23 | ₩66,998 | ₩66,998 | ₩66,402 | ₩66,515 | -0.72% | 3.9만 |
|---|
| 2026.09.22 | ₩67,079 | ₩67,588 | ₩66,864 | ₩67,038 | -0.06% | 13.5만 |
|---|
| 2026.09.21 | ₩66,528 | ₩67,038 | ₩66,408 | ₩66,918 | +0.58% | 4.7만 |
|---|
| 2026.09.18 | ₩65,938 | ₩66,072 | ₩65,616 | ₩66,019 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩65,750 | ₩65,937 | ₩65,656 | ₩65,817 | +0.10% | 2.5만 |
|---|
| 2026.09.16 | ₩65,697 | ₩65,710 | ₩64,905 | ₩65,214 | -0.74% | 1.3만 |
|---|
| 2026.09.15 | ₩65,596 | ₩65,616 | ₩65,341 | ₩65,455 | -0.21% | 2.1만 |
|---|
| 2026.09.14 | ₩65,683 | ₩65,938 | ₩65,533 | ₩65,791 | +0.16% | 2.2만 |
|---|
| 2026.09.11 | ₩66,260 | ₩66,260 | ₩65,972 | ₩66,086 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩65,603 | ₩66,118 | ₩65,415 | ₩65,630 | +0.04% | 3.3만 |
|---|
| 2026.09.09 | ₩66,072 | ₩66,072 | ₩65,791 | ₩65,911 | -0.24% | 1.5만 |
|---|
| 2026.09.08 | ₩66,569 | ₩66,609 | ₩66,166 | ₩66,206 | -0.54% | 5.3만 |
|---|
| 2026.09.04 | ₩66,931 | ₩66,931 | ₩66,447 | ₩66,622 | -0.46% | 3만 |
|---|
| 2026.09.03 | ₩66,649 | ₩66,944 | ₩66,314 | ₩66,850 | +0.30% | 3.2만 |
|---|
| 2026.09.02 | ₩65,871 | ₩66,220 | ₩65,844 | ₩66,113 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩65,938 | ₩66,019 | ₩65,603 | ₩65,817 | -0.18% | 11.6만 |
|---|
| 2026.08.31 | ₩66,475 | ₩66,475 | ₩66,121 | ₩66,220 | -0.38% | 2.1만 |
|---|
| 2026.08.28 | ₩66,689 | ₩67,045 | ₩66,421 | ₩66,483 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩66,636 | ₩66,837 | ₩66,408 | ₩66,770 | +0.20% | 4만 |
|---|
| 2026.08.26 | ₩66,206 | ₩66,810 | ₩66,086 | ₩66,810 | +0.91% | 10.5만 |
|---|
| 2026.08.25 | ₩67,025 | ₩67,146 | ₩66,944 | ₩67,065 | +0.06% | 1.6만 |
|---|
| 2026.08.24 | ₩66,998 | ₩66,998 | ₩66,750 | ₩66,944 | -0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩67,092 | ₩67,213 | ₩66,918 | ₩67,079 | -0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩67,213 | ₩67,253 | ₩66,797 | ₩66,797 | -0.62% | 4.6만 |
|---|
| 2026.08.19 | ₩67,468 | ₩67,615 | ₩67,307 | ₩67,374 | -0.14% | 1.4만 |
|---|
| 2026.08.18 | ₩67,481 | ₩67,481 | ₩67,168 | ₩67,226 | -0.38% | 6만 |
|---|
| 2026.08.17 | ₩67,883 | ₩68,004 | ₩67,588 | ₩67,629 | -0.38% | 2.1만 |
|---|
| 2026.08.14 | ₩68,058 | ₩68,058 | ₩67,749 | ₩67,910 | -0.22% | 1.9만 |
|---|
| 2026.08.13 | ₩67,790 | ₩68,125 | ₩67,790 | ₩68,018 | +0.34% | 2.7만 |
|---|
| 2026.08.12 | ₩67,555 | ₩67,736 | ₩67,528 | ₩67,629 | +0.11% | 3.1만 |
|---|
| 2026.08.11 | ₩68,755 | ₩68,755 | ₩67,400 | ₩67,454 | -1.89% | 2만 |
|---|
| 2026.08.10 | ₩67,588 | ₩67,776 | ₩67,568 | ₩67,623 | +0.05% | 3.4만 |
|---|
| 2026.08.07 | ₩67,548 | ₩67,669 | ₩67,454 | ₩67,663 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩67,535 | ₩67,575 | ₩67,273 | ₩67,368 | -0.25% | 4.2만 |
|---|
| 2026.08.05 | ₩68,594 | ₩68,903 | ₩67,347 | ₩67,588 | -1.47% | 5.9만 |
|---|
| 2026.08.04 | ₩66,730 | ₩67,441 | ₩66,730 | ₩67,387 | +0.99% | 1.2만 |
|---|
| 2026.08.03 | ₩65,871 | ₩66,528 | ₩65,737 | ₩66,432 | +0.85% | 2.4만 |
|---|
| 2026.07.31 | ₩65,455 | ₩65,885 | ₩64,880 | ₩65,885 | +0.66% | 129.4만 |
|---|
| 2026.07.30 | ₩64,530 | ₩65,133 | ₩64,530 | ₩64,972 | +0.69% | 10.9만 |
|---|
| 2026.07.29 | ₩64,436 | ₩65,120 | ₩63,832 | ₩63,832 | -0.94% | 4.4만 |
|---|
| 2026.07.28 | ₩65,388 | ₩65,522 | ₩63,859 | ₩65,173 | -0.33% | 8.4천 |
|---|
| 2026.07.27 | ₩65,938 | ₩65,988 | ₩65,254 | ₩65,321 | -0.94% | 1.3만 |
|---|
| 2026.07.24 | ₩65,375 | ₩65,724 | ₩65,355 | ₩65,375 | 0.00% | 1.7천 |
|---|
| 2026.07.23 | ₩65,495 | ₩65,670 | ₩65,187 | ₩65,329 | -0.25% | 313만 |
|---|
| 2026.07.22 | ₩66,247 | ₩66,300 | ₩66,086 | ₩66,113 | -0.20% | 900 |
|---|
| 2026.07.21 | ₩65,952 | ₩66,274 | ₩65,952 | ₩66,193 | +0.37% | 1.8천 |
|---|
| 2026.07.20 | ₩66,173 | ₩66,193 | ₩65,678 | ₩65,678 | -0.75% | 2천 |
|---|
| 2026.07.17 | ₩65,999 | ₩66,045 | ₩65,738 | ₩65,791 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩66,636 | ₩66,636 | ₩66,361 | ₩66,361 | -0.41% | 300 |
|---|
| 2026.07.15 | ₩66,716 | ₩66,727 | ₩66,381 | ₩66,727 | +0.02% | 900 |
|---|
| 2026.07.14 | ₩66,609 | ₩66,609 | ₩66,559 | ₩66,559 | -0.07% | 2천 |
|---|
| 2026.07.13 | ₩66,656 | ₩66,703 | ₩66,220 | ₩66,240 | -0.62% | 8.3천 |
|---|
| 2026.07.10 | ₩66,535 | ₩66,736 | ₩66,535 | ₩66,736 | +0.30% | 2.2천 |
|---|
| 2026.07.09 | ₩65,925 | ₩66,394 | ₩65,925 | ₩66,394 | +0.71% | 600 |
|---|
| 2026.07.08 | ₩65,737 | ₩65,858 | ₩65,361 | ₩65,858 | +0.18% | 1.8만 |
|---|
| 2026.07.07 | ₩66,100 | ₩66,100 | ₩66,100 | ₩66,100 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩66,113 | ₩66,367 | ₩66,113 | ₩66,367 | +0.39% | 4.7천 |
|---|
| 2026.07.02 | ₩65,402 | ₩65,835 | ₩65,402 | ₩65,835 | +0.66% | 200 |
|---|
| 2026.07.01 | ₩65,890 | ₩65,890 | ₩65,890 | ₩65,890 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩65,885 | ₩65,990 | ₩65,804 | ₩65,990 | +0.16% | 1.1천 |
|---|
| 2026.06.29 | ₩65,106 | ₩65,361 | ₩65,106 | ₩65,361 | +0.39% | 1.5천 |
|---|
| 2026.06.26 | ₩64,436 | ₩64,530 | ₩64,315 | ₩64,395 | -0.06% | 1.3천 |
|---|
| 2026.06.25 | ₩65,080 | ₩65,133 | ₩64,288 | ₩64,586 | -0.76% | 4만 |
|---|
| 2026.06.24 | ₩65,147 | ₩65,243 | ₩65,133 | ₩65,243 | +0.15% | 4.3천 |
|---|
| 2026.06.23 | ₩65,444 | ₩65,444 | ₩65,444 | ₩65,444 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩66,287 | ₩66,298 | ₩66,287 | ₩66,298 | +0.02% | 200 |
|---|
| 2026.06.18 | ₩66,307 | ₩66,515 | ₩66,307 | ₩66,455 | +0.22% | 1.3천 |
|---|
| 2026.06.17 | ₩66,596 | ₩66,703 | ₩65,812 | ₩65,812 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩66,971 | ₩67,079 | ₩66,408 | ₩66,743 | -0.34% | 1만 |
|---|
| 2026.06.15 | ₩67,146 | ₩67,146 | ₩67,003 | ₩67,003 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩65,536 | ₩65,760 | ₩65,536 | ₩65,760 | +0.34% | 200 |
|---|
| 2026.06.11 | ₩64,342 | ₩65,442 | ₩64,288 | ₩65,389 | +1.63% | 2.5천 |
|---|
| 2026.06.10 | ₩65,187 | ₩65,308 | ₩64,127 | ₩64,127 | -1.63% | 6.4천 |
|---|
| 2026.06.09 | ₩65,267 | ₩65,286 | ₩64,355 | ₩65,286 | +0.03% | 1.8만 |
|---|
| 2026.06.08 | ₩65,200 | ₩65,952 | ₩65,200 | ₩65,522 | +0.49% | 900 |
|---|
| 2026.06.05 | ₩65,978 | ₩65,978 | ₩65,039 | ₩65,442 | -0.81% | 1.9천 |
|---|
| 2026.06.04 | ₩66,824 | ₩67,085 | ₩66,824 | ₩67,084 | +0.39% | 1.2천 |
|---|
| 2026.06.03 | ₩66,840 | ₩66,840 | ₩66,840 | ₩66,840 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩67,132 | ₩67,132 | ₩67,119 | ₩67,119 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩67,038 | ₩67,038 | ₩67,025 | ₩67,025 | -0.02% | 2.1천 |
|---|
| 2026.05.29 | ₩66,931 | ₩66,998 | ₩66,918 | ₩66,936 | +0.01% | 2.3천 |
|---|
| 2026.05.28 | ₩66,341 | ₩66,755 | ₩66,341 | ₩66,755 | +0.62% | 800 |
|---|
| 2026.05.27 | ₩66,441 | ₩66,441 | ₩66,287 | ₩66,354 | -0.13% | 3.6천 |
|---|
| 2026.05.26 | ₩66,314 | ₩66,408 | ₩66,274 | ₩66,371 | +0.09% | 1.6천 |
|---|
| 2026.05.22 | ₩66,569 | ₩66,649 | ₩66,569 | ₩66,647 | +0.12% | 800 |
|---|
| 2026.05.21 | ₩66,389 | ₩66,389 | ₩66,389 | ₩66,389 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩66,229 | ₩66,229 | ₩66,229 | ₩66,229 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩65,791 | ₩65,791 | ₩65,537 | ₩65,537 | -0.39% | 5.4천 |
|---|
| 2026.05.18 | ₩66,086 | ₩66,139 | ₩65,710 | ₩65,964 | -0.18% | 3.2천 |
|---|
| 2026.05.15 | ₩66,079 | ₩66,079 | ₩65,791 | ₩65,886 | -0.29% | 900 |
|---|
| 2026.05.14 | ₩66,689 | ₩66,837 | ₩66,663 | ₩66,790 | +0.15% | 2.1천 |
|---|
| 2026.05.13 | ₩66,072 | ₩66,331 | ₩66,072 | ₩66,331 | +0.39% | 3.5천 |
|---|
| 2026.05.12 | ₩65,724 | ₩66,003 | ₩65,724 | ₩66,003 | +0.42% | 400 |
|---|
| 2026.05.11 | ₩66,032 | ₩66,126 | ₩65,911 | ₩65,989 | -0.07% | 2.3천 |
|---|
| 2026.05.08 | ₩65,871 | ₩65,965 | ₩65,804 | ₩65,930 | +0.09% | 3.4만 |
|---|
| 2026.05.07 | ₩65,683 | ₩65,683 | ₩65,308 | ₩65,416 | -0.41% | 17.5만 |
|---|
| 2026.05.06 | ₩65,200 | ₩65,703 | ₩65,200 | ₩65,703 | +0.77% | 6.9천 |
|---|
| 2026.05.05 | ₩64,905 | ₩64,986 | ₩64,771 | ₩64,986 | +0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩64,355 | ₩64,449 | ₩64,248 | ₩64,449 | +0.15% | 25.1만 |
|---|
| 2026.05.01 | ₩64,489 | ₩64,670 | ₩64,489 | ₩64,572 | +0.13% | 1천 |
|---|
| 2026.04.30 | ₩63,758 | ₩64,379 | ₩63,758 | ₩64,379 | +0.97% | 6.7천 |
|---|
| 2026.04.29 | ₩63,765 | ₩63,778 | ₩63,490 | ₩63,643 | -0.19% | 4.6천 |
|---|
| 2026.04.28 | ₩63,644 | ₩63,707 | ₩63,577 | ₩63,707 | +0.10% | 1천 |
|---|
| 2026.04.27 | ₩64,060 | ₩64,194 | ₩63,899 | ₩64,110 | +0.08% | 2.8천 |
|---|
| 2026.04.24 | ₩64,731 | ₩64,731 | ₩64,589 | ₩64,693 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩64,301 | ₩64,328 | ₩64,151 | ₩64,151 | -0.23% | 4.8만 |
|---|
| 2026.04.22 | ₩64,360 | ₩64,399 | ₩64,360 | ₩64,399 | +0.06% | 900 |
|---|
| 2026.04.21 | ₩64,020 | ₩64,020 | ₩63,786 | ₩63,786 | -0.36% | 1천 |
|---|
| 2026.04.20 | ₩64,315 | ₩64,315 | ₩64,100 | ₩64,123 | -0.30% | 2.7만 |
|---|
| 2026.04.17 | ₩64,342 | ₩64,342 | ₩64,273 | ₩64,273 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩63,704 | ₩63,896 | ₩63,644 | ₩63,896 | +0.30% | 3.7천 |
|---|
| 2026.04.15 | ₩63,416 | ₩63,769 | ₩63,416 | ₩63,769 | +0.56% | 700 |
|---|
| 2026.04.14 | ₩63,027 | ₩63,348 | ₩63,027 | ₩63,348 | +0.51% | 500 |
|---|
| 2026.04.13 | ₩62,182 | ₩62,755 | ₩62,182 | ₩62,755 | +0.92% | 2.2천 |
|---|
| 2026.04.10 | ₩62,303 | ₩62,423 | ₩62,131 | ₩62,131 | -0.28% | 5.1천 |
|---|
| 2026.04.09 | ₩62,235 | ₩62,262 | ₩62,115 | ₩62,222 | -0.02% | 6천 |
|---|
| 2026.04.08 | ₩61,786 | ₩61,786 | ₩61,699 | ₩61,777 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩59,619 | ₩60,306 | ₩59,619 | ₩60,306 | +1.15% | 1.4천 |
|---|
| 2026.04.06 | ₩60,277 | ₩60,330 | ₩60,190 | ₩60,326 | +0.08% | 7.5천 |
|---|
| 2026.04.02 | ₩59,445 | ₩60,062 | ₩59,445 | ₩60,043 | +1.01% | 1.7천 |
|---|
| 2026.04.01 | ₩59,821 | ₩60,236 | ₩59,821 | ₩59,928 | +0.18% | 3천 |
|---|
| 2026.03.31 | ₩59,217 | ₩59,405 | ₩59,150 | ₩59,271 | +0.09% | 4.9만 |
|---|
| 2026.03.30 | ₩58,251 | ₩58,251 | ₩57,540 | ₩57,540 | -1.22% | 1.2천 |
|---|
| 2026.03.27 | ₩58,613 | ₩58,613 | ₩57,894 | ₩57,894 | -1.23% | 1.1천 |
|---|
| 2026.03.26 | ₩59,754 | ₩59,754 | ₩58,920 | ₩58,920 | -1.39% | 1.5천 |
|---|
| 2026.03.25 | ₩59,995 | ₩60,357 | ₩59,995 | ₩60,286 | +0.49% | 1.3천 |
|---|
| 2026.03.24 | ₩59,847 | ₩60,330 | ₩59,847 | ₩59,894 | +0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩60,384 | ₩60,491 | ₩60,249 | ₩60,249 | -0.22% | 1.1천 |
|---|
| 2026.03.20 | ₩59,939 | ₩59,939 | ₩59,496 | ₩59,496 | -0.74% | 1.6천 |
|---|
| 2026.03.19 | ₩60,008 | ₩60,330 | ₩60,008 | ₩60,290 | +0.47% | 2.6천 |
|---|
| 2026.03.18 | ₩60,907 | ₩60,907 | ₩60,517 | ₩60,517 | -0.64% | 1.2천 |
|---|
| 2026.03.17 | ₩61,424 | ₩61,424 | ₩61,243 | ₩61,253 | -0.28% | 1.4천 |
|---|
| 2026.03.16 | ₩61,001 | ₩61,076 | ₩61,001 | ₩61,076 | +0.12% | 1.3천 |
|---|
| 2026.03.13 | ₩60,565 | ₩60,565 | ₩60,414 | ₩60,414 | -0.25% | 1.9천 |
|---|
| 2026.03.12 | ₩60,988 | ₩61,095 | ₩60,666 | ₩60,666 | -0.53% | 5.2천 |
|---|
| 2026.03.11 | ₩61,538 | ₩61,538 | ₩61,535 | ₩61,535 | -0.00% | 700 |
|---|
| 2026.03.10 | ₩61,471 | ₩61,471 | ₩61,471 | ₩61,471 | 0.00% | 800 |
|---|
| 2026.03.09 | ₩60,626 | ₩61,771 | ₩60,371 | ₩61,771 | +1.89% | 4천 |
|---|
| 2026.03.06 | ₩61,384 | ₩61,384 | ₩61,290 | ₩61,290 | -0.15% | 600 |
|---|
| 2026.03.05 | ₩62,262 | ₩62,262 | ₩61,565 | ₩61,999 | -0.42% | 1.6천 |
|---|
| 2026.03.04 | ₩62,410 | ₩62,638 | ₩62,410 | ₩62,469 | +0.09% | 3.5천 |
|---|
| 2026.03.03 | ₩61,296 | ₩61,880 | ₩61,296 | ₩61,880 | +0.95% | 9.1천 |
|---|
| 2026.03.02 | ₩62,647 | ₩62,647 | ₩62,647 | ₩62,647 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩62,410 | ₩62,571 | ₩62,309 | ₩62,502 | +0.15% | 8.3천 |
|---|
| 2026.02.26 | ₩62,531 | ₩62,867 | ₩62,396 | ₩62,867 | +0.54% | 1.4만 |
|---|
| 2026.02.25 | ₩63,537 | ₩63,537 | ₩63,428 | ₩63,428 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩62,437 | ₩62,745 | ₩62,437 | ₩62,698 | +0.42% | 5.1천 |
|---|
| 2026.02.23 | ₩61,860 | ₩61,940 | ₩61,853 | ₩61,936 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩62,624 | ₩62,977 | ₩62,624 | ₩62,977 | +0.56% | 1만 |
|---|
| 2026.02.19 | ₩62,383 | ₩62,383 | ₩62,142 | ₩62,366 | -0.03% | 4.7만 |
|---|
| 2026.02.18 | ₩62,745 | ₩63,054 | ₩62,678 | ₩62,744 | -0.00% | 3.2천 |
|---|
| 2026.02.17 | ₩62,222 | ₩62,517 | ₩62,187 | ₩62,187 | -0.06% | 5.2천 |
|---|
| 2026.02.13 | ₩62,356 | ₩62,772 | ₩62,316 | ₩62,329 | -0.04% | 4.9천 |
|---|
| 2026.02.12 | ₩63,713 | ₩63,713 | ₩62,303 | ₩62,303 | -2.21% | 2.5천 |
|---|
| 2026.02.11 | ₩63,725 | ₩63,725 | ₩63,639 | ₩63,639 | -0.13% | 1.1천 |
|---|
| 2026.02.10 | ₩64,047 | ₩64,047 | ₩63,584 | ₩63,590 | -0.71% | 1천 |
|---|
| 2026.02.09 | ₩59,619 | ₩64,053 | ₩59,619 | ₩63,966 | +7.29% | 1.2천 |
|---|
| 2026.02.06 | ₩63,329 | ₩63,624 | ₩63,329 | ₩63,624 | +0.47% | 2.1천 |
|---|
| 2026.02.05 | ₩62,034 | ₩62,202 | ₩61,913 | ₩62,080 | +0.07% | 2.1천 |
|---|
| 2026.02.04 | ₩63,416 | ₩63,416 | ₩63,067 | ₩63,067 | -0.55% | 3.3천 |
|---|
| 2026.02.03 | ₩64,100 | ₩64,100 | ₩63,040 | ₩63,437 | -1.03% | 1.6천 |
|---|
| 2026.02.02 | ₩63,684 | ₩64,261 | ₩63,684 | ₩64,087 | +0.63% | 6.7천 |
|---|
| 2026.01.30 | ₩63,805 | ₩63,859 | ₩63,295 | ₩63,792 | -0.02% | 7.6천 |
|---|
| 2026.01.29 | ₩64,369 | ₩64,369 | ₩63,342 | ₩64,006 | -0.56% | 1만 |
|---|
| 2026.01.28 | ₩64,449 | ₩64,449 | ₩64,073 | ₩64,240 | -0.32% | 4.8천 |
|---|
| 2026.01.27 | ₩63,966 | ₩64,234 | ₩63,966 | ₩64,181 | +0.34% | 4.6천 |
|---|
| 2026.01.26 | ₩63,953 | ₩64,033 | ₩63,887 | ₩63,953 | 0.00% | 2.5천 |
|---|
| 2026.01.23 | ₩63,644 | ₩63,644 | ₩63,148 | ₩63,376 | -0.42% | 1.9천 |
|---|
| 2026.01.22 | ₩63,617 | ₩63,617 | ₩63,188 | ₩63,360 | -0.40% | 2.8천 |
|---|
| 2026.01.21 | ₩62,398 | ₩63,336 | ₩62,289 | ₩62,926 | +0.85% | 2.3천 |
|---|
| 2026.01.20 | ₩62,195 | ₩62,195 | ₩62,007 | ₩62,007 | -0.30% | 2천 |
|---|
| 2026.01.16 | ₩64,114 | ₩64,114 | ₩63,977 | ₩63,977 | -0.21% | 1천 |
|---|
| 2026.01.15 | ₩64,047 | ₩64,436 | ₩63,790 | ₩63,790 | -0.40% | 4.1천 |
|---|
| 2026.01.14 | ₩62,799 | ₩63,484 | ₩62,799 | ₩63,484 | +1.09% | 8.7천 |
|---|
| 2026.01.13 | ₩64,360 | ₩64,360 | ₩63,926 | ₩64,064 | -0.46% | 4.1천 |
|---|
| 2026.01.12 | ₩64,006 | ₩64,355 | ₩63,953 | ₩64,355 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩63,738 | ₩64,221 | ₩63,738 | ₩64,171 | +0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩63,497 | ₩63,506 | ₩63,403 | ₩63,506 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩63,845 | ₩63,845 | ₩63,502 | ₩63,502 | -0.54% | 600 |
|---|
| 2026.01.06 | ₩63,201 | ₩63,912 | ₩63,201 | ₩63,912 | +1.13% | 1.9천 |
|---|
| 2026.01.05 | ₩63,342 | ₩63,342 | ₩63,101 | ₩63,242 | -0.16% | 7천 |
|---|
| 2026.01.02 | ₩62,839 | ₩62,839 | ₩62,413 | ₩62,413 | -0.68% | 900 |
|---|
| 2025.12.31 | ₩62,787 | ₩62,787 | ₩62,512 | ₩62,512 | -0.44% | 1.1천 |
|---|
| 2025.12.30 | ₩63,208 | ₩63,282 | ₩63,074 | ₩63,113 | -0.15% | 1.6만 |
|---|
| 2025.12.29 | ₩65,737 | ₩65,737 | ₩62,949 | ₩63,282 | -3.73% | 3.8천 |
|---|
| 2025.12.26 | ₩63,537 | ₩63,537 | ₩63,470 | ₩63,478 | -0.09% | 900 |
|---|
| 2025.12.24 | ₩63,455 | ₩63,514 | ₩63,455 | ₩63,514 | +0.09% | 2.5천 |
|---|
| 2025.12.23 | ₩62,879 | ₩63,322 | ₩62,732 | ₩63,322 | +0.70% | 1.1만 |
|---|
| 2025.12.22 | ₩67,468 | ₩67,468 | ₩67,374 | ₩67,431 | -0.05% | 1.3천 |
|---|
| 2025.12.19 | ₩66,743 | ₩66,850 | ₩66,743 | ₩66,801 | +0.09% | 2.5천 |
|---|
| 2025.12.18 | ₩66,220 | ₩66,810 | ₩66,099 | ₩66,099 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩66,475 | ₩66,569 | ₩65,106 | ₩65,109 | -2.05% | 4.6천 |
|---|
| 2025.12.16 | ₩66,904 | ₩66,904 | ₩65,938 | ₩66,731 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩67,239 | ₩67,239 | ₩66,797 | ₩66,998 | -0.36% | 3천 |
|---|
| 2025.12.12 | ₩67,910 | ₩67,910 | ₩66,985 | ₩67,223 | -1.01% | 5.8천 |
|---|
| 2025.12.11 | ₩67,722 | ₩68,796 | ₩67,400 | ₩68,796 | +1.58% | 6.2천 |
|---|
| 2025.12.10 | ₩67,387 | ₩68,071 | ₩67,307 | ₩67,956 | +0.84% | 1.7만 |
|---|
| 2025.12.09 | ₩67,588 | ₩67,588 | ₩67,355 | ₩67,355 | -0.35% | 5.9천 |
|---|
| 2025.12.08 | ₩67,494 | ₩67,494 | ₩67,186 | ₩67,320 | -0.26% | 3.7천 |
|---|
| 2025.12.05 | ₩67,937 | ₩67,937 | ₩67,521 | ₩67,830 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩67,387 | ₩67,575 | ₩67,213 | ₩67,575 | +0.28% | 3.3천 |
|---|
| 2025.12.03 | ₩67,239 | ₩67,447 | ₩67,239 | ₩67,382 | +0.21% | 3.1천 |
|---|
| 2025.12.02 | ₩67,146 | ₩67,213 | ₩67,011 | ₩67,099 | -0.07% | 4.9천 |
|---|
| 2025.12.01 | ₩66,958 | ₩67,441 | ₩66,877 | ₩67,441 | +0.72% | 2.7천 |
|---|
| 2025.11.28 | ₩67,025 | ₩67,273 | ₩67,025 | ₩67,273 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩66,636 | ₩66,887 | ₩66,636 | ₩66,887 | +0.38% | 1.1천 |
|---|
| 2025.11.25 | ₩64,878 | ₩66,113 | ₩64,878 | ₩66,113 | +1.90% | 1.9천 |
|---|
| 2025.11.24 | ₩63,973 | ₩65,200 | ₩63,973 | ₩65,169 | +1.87% | 6.1만 |
|---|
| 2025.11.21 | ₩61,229 | ₩64,140 | ₩61,229 | ₩63,832 | +4.25% | 8만 |
|---|
| 2025.11.20 | ₩66,502 | ₩66,730 | ₩63,067 | ₩63,067 | -5.16% | 6.9천 |
|---|
| 2025.11.19 | ₩64,476 | ₩64,783 | ₩64,409 | ₩64,783 | +0.48% | 3.1천 |
|---|
| 2025.11.18 | ₩64,945 | ₩65,148 | ₩64,181 | ₩64,576 | -0.57% | 2만 |
|---|
| 2025.11.17 | ₩65,952 | ₩66,629 | ₩64,865 | ₩65,317 | -0.96% | 5.5천 |
|---|
| 2025.11.14 | ₩65,388 | ₩66,877 | ₩65,388 | ₩66,370 | +1.50% | 25만 |
|---|
| 2025.11.13 | ₩67,951 | ₩67,951 | ₩66,432 | ₩66,432 | -2.23% | 3.6천 |
|---|
| 2025.11.12 | ₩68,525 | ₩68,662 | ₩68,246 | ₩68,530 | +0.01% | 7.9천 |
|---|
| 2025.11.11 | ₩67,924 | ₩68,554 | ₩67,924 | ₩68,444 | +0.77% | 1.1천 |
|---|
| 2025.11.10 | ₩68,420 | ₩68,420 | ₩67,266 | ₩68,353 | -0.10% | 1.1만 |
|---|
| 2025.11.07 | ₩65,817 | ₩66,528 | ₩65,187 | ₩66,528 | +1.08% | 9.5천 |
|---|
| 2025.11.06 | ₩67,481 | ₩67,481 | ₩66,420 | ₩66,439 | -1.54% | 4.5천 |
|---|
| 2025.11.05 | ₩67,735 | ₩68,205 | ₩67,602 | ₩67,772 | +0.06% | 3.4천 |
|---|
| 2025.11.04 | ₩68,158 | ₩68,158 | ₩67,300 | ₩67,300 | -1.26% | 2.7천 |
|---|
| 2025.11.03 | ₩68,637 | ₩68,809 | ₩68,637 | ₩68,723 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩68,766 | ₩68,849 | ₩68,299 | ₩68,714 | -0.08% | 5.5천 |
|---|
| 2025.10.30 | ₩68,769 | ₩69,493 | ₩68,332 | ₩68,332 | -0.64% | 5.1천 |
|---|
| 2025.10.29 | ₩69,869 | ₩69,869 | ₩69,420 | ₩69,802 | -0.10% | 6천 |
|---|
| 2025.10.28 | ₩69,279 | ₩69,721 | ₩69,279 | ₩69,721 | +0.64% | 4.6천 |
|---|
| 2025.10.27 | ₩69,024 | ₩69,280 | ₩69,024 | ₩69,280 | +0.37% | 1.9천 |
|---|
| 2025.10.24 | ₩67,709 | ₩68,058 | ₩67,709 | ₩67,863 | +0.23% | 3.6천 |
|---|
| 2025.10.23 | ₩66,475 | ₩67,052 | ₩66,475 | ₩67,052 | +0.87% | 1.6천 |
|---|
| 2025.10.22 | ₩66,944 | ₩66,944 | ₩65,871 | ₩66,371 | -0.86% | 1.3만 |
|---|
| 2025.10.21 | ₩67,143 | ₩67,143 | ₩66,944 | ₩67,065 | -0.12% | 3.1천 |
|---|
| 2025.10.20 | ₩66,703 | ₩67,033 | ₩66,703 | ₩67,033 | +0.49% | 1.6천 |
|---|
| 2025.10.17 | ₩65,603 | ₩66,019 | ₩65,603 | ₩66,019 | +0.63% | 2.4천 |
|---|
| 2025.10.16 | ₩67,011 | ₩67,011 | ₩65,752 | ₩65,780 | -1.84% | 2.4천 |
|---|
| 2025.10.15 | ₩66,676 | ₩66,676 | ₩65,965 | ₩66,440 | -0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩65,965 | ₩66,567 | ₩65,885 | ₩66,188 | +0.34% | 1.9천 |
|---|
| 2025.10.13 | ₩66,354 | ₩66,475 | ₩66,045 | ₩66,355 | +0.00% | 4.2천 |
|---|
| 2025.10.10 | ₩67,910 | ₩67,924 | ₩65,188 | ₩65,188 | -4.01% | 1.1만 |
|---|