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 | ₩66,362 | ₩66,684 | ₩66,241 | ₩66,563 | +0.30% | 3.8만 |
| 2026.10.08 | ₩66,228 | ₩66,362 | ₩66,020 | ₩66,215 | -0.02% | 2.4만 |
| 2026.10.07 | ₩66,335 | ₩66,510 | ₩66,086 | ₩66,510 | +0.26% | 3.1만 |
| 2026.10.06 | ₩66,510 | ₩66,845 | ₩66,476 | ₩66,751 | +0.36% | 2.1만 |
| 2026.10.05 | ₩65,772 | ₩66,322 | ₩65,651 | ₩66,147 | +0.57% | 3.3만 |
| 2026.10.02 | ₩65,557 | ₩65,938 | ₩65,557 | ₩65,812 | +0.39% | 3.8만 |
| 2026.10.01 | ₩65,289 | ₩65,795 | ₩64,833 | ₩65,088 | -0.31% | 1.9만 |
| 2026.09.30 | ₩65,392 | ₩65,678 | ₩65,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,048 |
| -0.53% |
| 1.2만 |
| 2026.09.29 | ₩65,396 | ₩65,489 | ₩65,135 | ₩65,262 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩65,396 | ₩65,665 | ₩65,262 | ₩65,303 | -0.14% | 11.6만 |
|---|
| 2026.09.25 | ₩65,826 | ₩66,040 | ₩65,577 | ₩66,000 | +0.26% | 4.4만 |
|---|
| 2026.09.24 | ₩66,161 | ₩66,536 | ₩66,043 | ₩66,483 | +0.49% | 5만 |
|---|
| 2026.09.23 | ₩66,979 | ₩66,979 | ₩66,384 | ₩66,496 | -0.72% | 3.9만 |
|---|
| 2026.09.22 | ₩67,060 | ₩67,569 | ₩66,845 | ₩67,019 | -0.06% | 13.5만 |
|---|
| 2026.09.21 | ₩66,510 | ₩67,019 | ₩66,389 | ₩66,899 | +0.58% | 4.7만 |
|---|
| 2026.09.18 | ₩65,919 | ₩66,054 | ₩65,598 | ₩66,000 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩65,732 | ₩65,918 | ₩65,638 | ₩65,799 | +0.10% | 2.5만 |
|---|
| 2026.09.16 | ₩65,678 | ₩65,691 | ₩64,887 | ₩65,195 | -0.74% | 1.3만 |
|---|
| 2026.09.15 | ₩65,577 | ₩65,598 | ₩65,323 | ₩65,437 | -0.21% | 2.1만 |
|---|
| 2026.09.14 | ₩65,665 | ₩65,919 | ₩65,514 | ₩65,772 | +0.16% | 2.2만 |
|---|
| 2026.09.11 | ₩66,241 | ₩66,241 | ₩65,953 | ₩66,067 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩65,584 | ₩66,099 | ₩65,396 | ₩65,611 | +0.04% | 3.3만 |
|---|
| 2026.09.09 | ₩66,054 | ₩66,054 | ₩65,772 | ₩65,893 | -0.24% | 1.5만 |
|---|
| 2026.09.08 | ₩66,550 | ₩66,590 | ₩66,147 | ₩66,188 | -0.54% | 5.3만 |
|---|
| 2026.09.04 | ₩66,912 | ₩66,912 | ₩66,428 | ₩66,603 | -0.46% | 3만 |
|---|
| 2026.09.03 | ₩66,630 | ₩66,925 | ₩66,295 | ₩66,832 | +0.30% | 3.2만 |
|---|
| 2026.09.02 | ₩65,852 | ₩66,201 | ₩65,826 | ₩66,094 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩65,919 | ₩66,000 | ₩65,584 | ₩65,799 | -0.18% | 11.6만 |
|---|
| 2026.08.31 | ₩66,456 | ₩66,456 | ₩66,102 | ₩66,201 | -0.38% | 2.1만 |
|---|
| 2026.08.28 | ₩66,671 | ₩67,026 | ₩66,402 | ₩66,464 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩66,617 | ₩66,818 | ₩66,389 | ₩66,751 | +0.20% | 4만 |
|---|
| 2026.08.26 | ₩66,188 | ₩66,791 | ₩66,067 | ₩66,791 | +0.91% | 10.5만 |
|---|
| 2026.08.25 | ₩67,006 | ₩67,127 | ₩66,925 | ₩67,046 | +0.06% | 1.6만 |
|---|
| 2026.08.24 | ₩66,979 | ₩66,979 | ₩66,731 | ₩66,925 | -0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩67,073 | ₩67,194 | ₩66,899 | ₩67,060 | -0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩67,194 | ₩67,234 | ₩66,778 | ₩66,778 | -0.62% | 4.6만 |
|---|
| 2026.08.19 | ₩67,448 | ₩67,596 | ₩67,287 | ₩67,355 | -0.14% | 1.4만 |
|---|
| 2026.08.18 | ₩67,462 | ₩67,462 | ₩67,149 | ₩67,207 | -0.38% | 6만 |
|---|
| 2026.08.17 | ₩67,864 | ₩67,985 | ₩67,569 | ₩67,609 | -0.38% | 2.1만 |
|---|
| 2026.08.14 | ₩68,039 | ₩68,039 | ₩67,730 | ₩67,891 | -0.22% | 1.9만 |
|---|
| 2026.08.13 | ₩67,770 | ₩68,106 | ₩67,770 | ₩67,998 | +0.34% | 2.7만 |
|---|
| 2026.08.12 | ₩67,536 | ₩67,717 | ₩67,509 | ₩67,609 | +0.11% | 3.1만 |
|---|
| 2026.08.11 | ₩68,736 | ₩68,736 | ₩67,381 | ₩67,435 | -1.89% | 2만 |
|---|
| 2026.08.10 | ₩67,569 | ₩67,757 | ₩67,549 | ₩67,604 | +0.05% | 3.4만 |
|---|
| 2026.08.07 | ₩67,529 | ₩67,650 | ₩67,435 | ₩67,644 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩67,516 | ₩67,556 | ₩67,254 | ₩67,349 | -0.25% | 4.2만 |
|---|
| 2026.08.05 | ₩68,575 | ₩68,884 | ₩67,328 | ₩67,569 | -1.47% | 5.9만 |
|---|
| 2026.08.04 | ₩66,711 | ₩67,422 | ₩66,711 | ₩67,368 | +0.99% | 1.2만 |
|---|
| 2026.08.03 | ₩65,852 | ₩66,510 | ₩65,718 | ₩66,413 | +0.85% | 2.4만 |
|---|
| 2026.07.31 | ₩65,437 | ₩65,866 | ₩64,861 | ₩65,866 | +0.66% | 129.4만 |
|---|
| 2026.07.30 | ₩64,511 | ₩65,115 | ₩64,511 | ₩64,954 | +0.69% | 10.9만 |
|---|
| 2026.07.29 | ₩64,417 | ₩65,101 | ₩63,814 | ₩63,814 | -0.94% | 4.4만 |
|---|
| 2026.07.28 | ₩65,370 | ₩65,504 | ₩63,841 | ₩65,155 | -0.33% | 8.4천 |
|---|
| 2026.07.27 | ₩65,919 | ₩65,969 | ₩65,235 | ₩65,303 | -0.94% | 1.3만 |
|---|
| 2026.07.24 | ₩65,356 | ₩65,705 | ₩65,336 | ₩65,356 | 0.00% | 1.7천 |
|---|
| 2026.07.23 | ₩65,477 | ₩65,651 | ₩65,168 | ₩65,311 | -0.25% | 313만 |
|---|
| 2026.07.22 | ₩66,228 | ₩66,282 | ₩66,067 | ₩66,094 | -0.20% | 900 |
|---|
| 2026.07.21 | ₩65,933 | ₩66,255 | ₩65,933 | ₩66,174 | +0.37% | 1.8천 |
|---|
| 2026.07.20 | ₩66,154 | ₩66,174 | ₩65,659 | ₩65,659 | -0.75% | 2천 |
|---|
| 2026.07.17 | ₩65,980 | ₩66,027 | ₩65,720 | ₩65,772 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩66,617 | ₩66,617 | ₩66,342 | ₩66,342 | -0.41% | 300 |
|---|
| 2026.07.15 | ₩66,697 | ₩66,708 | ₩66,362 | ₩66,708 | +0.02% | 900 |
|---|
| 2026.07.14 | ₩66,590 | ₩66,590 | ₩66,540 | ₩66,540 | -0.07% | 2천 |
|---|
| 2026.07.13 | ₩66,637 | ₩66,684 | ₩66,201 | ₩66,221 | -0.62% | 8.3천 |
|---|
| 2026.07.10 | ₩66,516 | ₩66,717 | ₩66,516 | ₩66,717 | +0.30% | 2.2천 |
|---|
| 2026.07.09 | ₩65,906 | ₩66,375 | ₩65,906 | ₩66,375 | +0.71% | 600 |
|---|
| 2026.07.08 | ₩65,718 | ₩65,839 | ₩65,343 | ₩65,839 | +0.18% | 1.8만 |
|---|
| 2026.07.07 | ₩66,082 | ₩66,082 | ₩66,082 | ₩66,082 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩66,094 | ₩66,349 | ₩66,094 | ₩66,349 | +0.39% | 4.7천 |
|---|
| 2026.07.02 | ₩65,383 | ₩65,816 | ₩65,383 | ₩65,816 | +0.66% | 200 |
|---|
| 2026.07.01 | ₩65,871 | ₩65,871 | ₩65,871 | ₩65,871 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩65,866 | ₩65,972 | ₩65,785 | ₩65,972 | +0.16% | 1.1천 |
|---|
| 2026.06.29 | ₩65,088 | ₩65,343 | ₩65,088 | ₩65,343 | +0.39% | 1.5천 |
|---|
| 2026.06.26 | ₩64,417 | ₩64,511 | ₩64,297 | ₩64,377 | -0.06% | 1.3천 |
|---|
| 2026.06.25 | ₩65,061 | ₩65,115 | ₩64,270 | ₩64,568 | -0.76% | 4만 |
|---|
| 2026.06.24 | ₩65,128 | ₩65,225 | ₩65,115 | ₩65,225 | +0.15% | 4.3천 |
|---|
| 2026.06.23 | ₩65,426 | ₩65,426 | ₩65,426 | ₩65,426 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩66,268 | ₩66,279 | ₩66,268 | ₩66,279 | +0.02% | 200 |
|---|
| 2026.06.18 | ₩66,288 | ₩66,496 | ₩66,288 | ₩66,436 | +0.22% | 1.3천 |
|---|
| 2026.06.17 | ₩66,577 | ₩66,684 | ₩65,793 | ₩65,793 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩66,952 | ₩67,060 | ₩66,389 | ₩66,724 | -0.34% | 1만 |
|---|
| 2026.06.15 | ₩67,127 | ₩67,127 | ₩66,984 | ₩66,984 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩65,517 | ₩65,741 | ₩65,517 | ₩65,741 | +0.34% | 200 |
|---|
| 2026.06.11 | ₩64,323 | ₩65,423 | ₩64,270 | ₩65,371 | +1.63% | 2.5천 |
|---|
| 2026.06.10 | ₩65,168 | ₩65,289 | ₩64,109 | ₩64,109 | -1.63% | 6.4천 |
|---|
| 2026.06.09 | ₩65,249 | ₩65,268 | ₩64,337 | ₩65,268 | +0.03% | 1.8만 |
|---|
| 2026.06.08 | ₩65,182 | ₩65,933 | ₩65,182 | ₩65,504 | +0.49% | 900 |
|---|
| 2026.06.05 | ₩65,960 | ₩65,960 | ₩65,021 | ₩65,423 | -0.81% | 1.9천 |
|---|
| 2026.06.04 | ₩66,805 | ₩67,066 | ₩66,805 | ₩67,065 | +0.39% | 1.2천 |
|---|
| 2026.06.03 | ₩66,821 | ₩66,821 | ₩66,821 | ₩66,821 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩67,113 | ₩67,113 | ₩67,100 | ₩67,100 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩67,019 | ₩67,019 | ₩67,006 | ₩67,006 | -0.02% | 2.1천 |
|---|
| 2026.05.29 | ₩66,912 | ₩66,979 | ₩66,899 | ₩66,917 | +0.01% | 2.3천 |
|---|
| 2026.05.28 | ₩66,322 | ₩66,736 | ₩66,322 | ₩66,736 | +0.62% | 800 |
|---|
| 2026.05.27 | ₩66,422 | ₩66,422 | ₩66,268 | ₩66,335 | -0.13% | 3.6천 |
|---|
| 2026.05.26 | ₩66,295 | ₩66,389 | ₩66,255 | ₩66,353 | +0.09% | 1.6천 |
|---|
| 2026.05.22 | ₩66,550 | ₩66,630 | ₩66,550 | ₩66,628 | +0.12% | 800 |
|---|
| 2026.05.21 | ₩66,370 | ₩66,370 | ₩66,370 | ₩66,370 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩66,211 | ₩66,211 | ₩66,211 | ₩66,211 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩65,772 | ₩65,772 | ₩65,518 | ₩65,518 | -0.39% | 5.4천 |
|---|
| 2026.05.18 | ₩66,067 | ₩66,121 | ₩65,691 | ₩65,945 | -0.18% | 3.2천 |
|---|
| 2026.05.15 | ₩66,060 | ₩66,060 | ₩65,772 | ₩65,867 | -0.29% | 900 |
|---|
| 2026.05.14 | ₩66,671 | ₩66,818 | ₩66,644 | ₩66,771 | +0.15% | 2.1천 |
|---|
| 2026.05.13 | ₩66,054 | ₩66,312 | ₩66,054 | ₩66,312 | +0.39% | 3.5천 |
|---|
| 2026.05.12 | ₩65,705 | ₩65,984 | ₩65,705 | ₩65,984 | +0.42% | 400 |
|---|
| 2026.05.11 | ₩66,013 | ₩66,107 | ₩65,893 | ₩65,970 | -0.07% | 2.3천 |
|---|
| 2026.05.08 | ₩65,852 | ₩65,946 | ₩65,785 | ₩65,911 | +0.09% | 3.4만 |
|---|
| 2026.05.07 | ₩65,665 | ₩65,665 | ₩65,289 | ₩65,398 | -0.41% | 17.5만 |
|---|
| 2026.05.06 | ₩65,182 | ₩65,685 | ₩65,182 | ₩65,685 | +0.77% | 6.9천 |
|---|
| 2026.05.05 | ₩64,887 | ₩64,967 | ₩64,753 | ₩64,967 | +0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩64,337 | ₩64,431 | ₩64,230 | ₩64,431 | +0.15% | 25.1만 |
|---|
| 2026.05.01 | ₩64,471 | ₩64,652 | ₩64,471 | ₩64,554 | +0.13% | 1천 |
|---|
| 2026.04.30 | ₩63,740 | ₩64,361 | ₩63,740 | ₩64,361 | +0.97% | 6.7천 |
|---|
| 2026.04.29 | ₩63,747 | ₩63,760 | ₩63,472 | ₩63,625 | -0.19% | 4.6천 |
|---|
| 2026.04.28 | ₩63,626 | ₩63,689 | ₩63,559 | ₩63,689 | +0.10% | 1천 |
|---|
| 2026.04.27 | ₩64,042 | ₩64,176 | ₩63,881 | ₩64,091 | +0.08% | 2.8천 |
|---|
| 2026.04.24 | ₩64,712 | ₩64,712 | ₩64,570 | ₩64,675 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩64,283 | ₩64,310 | ₩64,133 | ₩64,133 | -0.23% | 4.8만 |
|---|
| 2026.04.22 | ₩64,342 | ₩64,381 | ₩64,342 | ₩64,381 | +0.06% | 900 |
|---|
| 2026.04.21 | ₩64,002 | ₩64,002 | ₩63,768 | ₩63,768 | -0.36% | 1천 |
|---|
| 2026.04.20 | ₩64,297 | ₩64,297 | ₩64,082 | ₩64,105 | -0.30% | 2.7만 |
|---|
| 2026.04.17 | ₩64,323 | ₩64,323 | ₩64,255 | ₩64,255 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩63,686 | ₩63,878 | ₩63,626 | ₩63,878 | +0.30% | 3.7천 |
|---|
| 2026.04.15 | ₩63,398 | ₩63,751 | ₩63,398 | ₩63,751 | +0.56% | 700 |
|---|
| 2026.04.14 | ₩63,009 | ₩63,330 | ₩63,009 | ₩63,330 | +0.51% | 500 |
|---|
| 2026.04.13 | ₩62,164 | ₩62,737 | ₩62,164 | ₩62,737 | +0.92% | 2.2천 |
|---|
| 2026.04.10 | ₩62,285 | ₩62,406 | ₩62,113 | ₩62,113 | -0.28% | 5.1천 |
|---|
| 2026.04.09 | ₩62,218 | ₩62,245 | ₩62,097 | ₩62,204 | -0.02% | 6천 |
|---|
| 2026.04.08 | ₩61,769 | ₩61,769 | ₩61,681 | ₩61,759 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩59,602 | ₩60,289 | ₩59,602 | ₩60,289 | +1.15% | 1.4천 |
|---|
| 2026.04.06 | ₩60,260 | ₩60,313 | ₩60,172 | ₩60,309 | +0.08% | 7.5천 |
|---|
| 2026.04.02 | ₩59,428 | ₩60,045 | ₩59,428 | ₩60,026 | +1.01% | 1.7천 |
|---|
| 2026.04.01 | ₩59,804 | ₩60,219 | ₩59,804 | ₩59,911 | +0.18% | 3천 |
|---|
| 2026.03.31 | ₩59,200 | ₩59,388 | ₩59,133 | ₩59,254 | +0.09% | 4.9만 |
|---|
| 2026.03.30 | ₩58,234 | ₩58,234 | ₩57,524 | ₩57,524 | -1.22% | 1.2천 |
|---|
| 2026.03.27 | ₩58,597 | ₩58,597 | ₩57,878 | ₩57,878 | -1.23% | 1.1천 |
|---|
| 2026.03.26 | ₩59,737 | ₩59,737 | ₩58,904 | ₩58,904 | -1.39% | 1.5천 |
|---|
| 2026.03.25 | ₩59,978 | ₩60,340 | ₩59,978 | ₩60,269 | +0.49% | 1.3천 |
|---|
| 2026.03.24 | ₩59,830 | ₩60,313 | ₩59,830 | ₩59,877 | +0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩60,367 | ₩60,474 | ₩60,232 | ₩60,232 | -0.22% | 1.1천 |
|---|
| 2026.03.20 | ₩59,922 | ₩59,922 | ₩59,479 | ₩59,479 | -0.74% | 1.6천 |
|---|
| 2026.03.19 | ₩59,991 | ₩60,313 | ₩59,991 | ₩60,273 | +0.47% | 2.6천 |
|---|
| 2026.03.18 | ₩60,890 | ₩60,890 | ₩60,500 | ₩60,500 | -0.64% | 1.2천 |
|---|
| 2026.03.17 | ₩61,406 | ₩61,406 | ₩61,225 | ₩61,236 | -0.28% | 1.4천 |
|---|
| 2026.03.16 | ₩60,984 | ₩61,059 | ₩60,984 | ₩61,059 | +0.12% | 1.3천 |
|---|
| 2026.03.13 | ₩60,548 | ₩60,548 | ₩60,396 | ₩60,396 | -0.25% | 1.9천 |
|---|
| 2026.03.12 | ₩60,970 | ₩61,078 | ₩60,649 | ₩60,649 | -0.53% | 5.2천 |
|---|
| 2026.03.11 | ₩61,520 | ₩61,520 | ₩61,518 | ₩61,518 | -0.00% | 700 |
|---|
| 2026.03.10 | ₩61,453 | ₩61,453 | ₩61,453 | ₩61,453 | 0.00% | 800 |
|---|
| 2026.03.09 | ₩60,608 | ₩61,754 | ₩60,354 | ₩61,754 | +1.89% | 4천 |
|---|
| 2026.03.06 | ₩61,366 | ₩61,366 | ₩61,272 | ₩61,272 | -0.15% | 600 |
|---|
| 2026.03.05 | ₩62,245 | ₩62,245 | ₩61,547 | ₩61,982 | -0.42% | 1.6천 |
|---|
| 2026.03.04 | ₩62,392 | ₩62,620 | ₩62,392 | ₩62,451 | +0.09% | 3.5천 |
|---|
| 2026.03.03 | ₩61,279 | ₩61,862 | ₩61,279 | ₩61,862 | +0.95% | 9.1천 |
|---|
| 2026.03.02 | ₩62,630 | ₩62,630 | ₩62,630 | ₩62,630 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩62,392 | ₩62,553 | ₩62,292 | ₩62,485 | +0.15% | 8.3천 |
|---|
| 2026.02.26 | ₩62,513 | ₩62,850 | ₩62,379 | ₩62,850 | +0.54% | 1.4만 |
|---|
| 2026.02.25 | ₩63,519 | ₩63,519 | ₩63,410 | ₩63,410 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩62,419 | ₩62,727 | ₩62,419 | ₩62,681 | +0.42% | 5.1천 |
|---|
| 2026.02.23 | ₩61,842 | ₩61,923 | ₩61,836 | ₩61,919 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩62,607 | ₩62,959 | ₩62,607 | ₩62,959 | +0.56% | 1만 |
|---|
| 2026.02.19 | ₩62,365 | ₩62,365 | ₩62,124 | ₩62,348 | -0.03% | 4.7만 |
|---|
| 2026.02.18 | ₩62,727 | ₩63,036 | ₩62,660 | ₩62,726 | -0.00% | 3.2천 |
|---|
| 2026.02.17 | ₩62,204 | ₩62,499 | ₩62,170 | ₩62,170 | -0.06% | 5.2천 |
|---|
| 2026.02.13 | ₩62,339 | ₩62,754 | ₩62,298 | ₩62,312 | -0.04% | 4.9천 |
|---|
| 2026.02.12 | ₩63,694 | ₩63,694 | ₩62,285 | ₩62,285 | -2.21% | 2.5천 |
|---|
| 2026.02.11 | ₩63,707 | ₩63,707 | ₩63,621 | ₩63,621 | -0.13% | 1.1천 |
|---|
| 2026.02.10 | ₩64,028 | ₩64,028 | ₩63,566 | ₩63,572 | -0.71% | 1천 |
|---|
| 2026.02.09 | ₩59,602 | ₩64,035 | ₩59,602 | ₩63,948 | +7.29% | 1.2천 |
|---|
| 2026.02.06 | ₩63,311 | ₩63,606 | ₩63,311 | ₩63,606 | +0.47% | 2.1천 |
|---|
| 2026.02.05 | ₩62,017 | ₩62,184 | ₩61,896 | ₩62,062 | +0.07% | 2.1천 |
|---|
| 2026.02.04 | ₩63,398 | ₩63,398 | ₩63,049 | ₩63,049 | -0.55% | 3.3천 |
|---|
| 2026.02.03 | ₩64,082 | ₩64,082 | ₩63,023 | ₩63,420 | -1.03% | 1.6천 |
|---|
| 2026.02.02 | ₩63,666 | ₩64,243 | ₩63,666 | ₩64,069 | +0.63% | 6.7천 |
|---|
| 2026.01.30 | ₩63,787 | ₩63,841 | ₩63,277 | ₩63,774 | -0.02% | 7.6천 |
|---|
| 2026.01.29 | ₩64,350 | ₩64,350 | ₩63,324 | ₩63,988 | -0.56% | 1만 |
|---|
| 2026.01.28 | ₩64,431 | ₩64,431 | ₩64,055 | ₩64,222 | -0.32% | 4.8천 |
|---|
| 2026.01.27 | ₩63,948 | ₩64,216 | ₩63,948 | ₩64,163 | +0.34% | 4.6천 |
|---|
| 2026.01.26 | ₩63,935 | ₩64,015 | ₩63,869 | ₩63,935 | 0.00% | 2.5천 |
|---|
| 2026.01.23 | ₩63,626 | ₩63,626 | ₩63,130 | ₩63,358 | -0.42% | 1.9천 |
|---|
| 2026.01.22 | ₩63,599 | ₩63,599 | ₩63,170 | ₩63,342 | -0.40% | 2.8천 |
|---|
| 2026.01.21 | ₩62,380 | ₩63,318 | ₩62,271 | ₩62,909 | +0.85% | 2.3천 |
|---|
| 2026.01.20 | ₩62,178 | ₩62,178 | ₩61,990 | ₩61,990 | -0.30% | 2천 |
|---|
| 2026.01.16 | ₩64,095 | ₩64,095 | ₩63,959 | ₩63,959 | -0.21% | 1천 |
|---|
| 2026.01.15 | ₩64,028 | ₩64,417 | ₩63,772 | ₩63,772 | -0.40% | 4.1천 |
|---|
| 2026.01.14 | ₩62,781 | ₩63,466 | ₩62,781 | ₩63,466 | +1.09% | 8.7천 |
|---|
| 2026.01.13 | ₩64,342 | ₩64,342 | ₩63,908 | ₩64,046 | -0.46% | 4.1천 |
|---|
| 2026.01.12 | ₩63,988 | ₩64,337 | ₩63,935 | ₩64,337 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩63,720 | ₩64,203 | ₩63,720 | ₩64,153 | +0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩63,479 | ₩63,488 | ₩63,385 | ₩63,488 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩63,827 | ₩63,827 | ₩63,484 | ₩63,484 | -0.54% | 600 |
|---|
| 2026.01.06 | ₩63,183 | ₩63,894 | ₩63,183 | ₩63,894 | +1.13% | 1.9천 |
|---|
| 2026.01.05 | ₩63,324 | ₩63,324 | ₩63,083 | ₩63,224 | -0.16% | 7천 |
|---|
| 2026.01.02 | ₩62,821 | ₩62,821 | ₩62,395 | ₩62,395 | -0.68% | 900 |
|---|
| 2025.12.31 | ₩62,769 | ₩62,769 | ₩62,494 | ₩62,494 | -0.44% | 1.1천 |
|---|
| 2025.12.30 | ₩63,190 | ₩63,264 | ₩63,056 | ₩63,095 | -0.15% | 1.6만 |
|---|
| 2025.12.29 | ₩65,718 | ₩65,718 | ₩62,931 | ₩63,264 | -3.73% | 3.8천 |
|---|
| 2025.12.26 | ₩63,519 | ₩63,519 | ₩63,452 | ₩63,460 | -0.09% | 900 |
|---|
| 2025.12.24 | ₩63,437 | ₩63,496 | ₩63,437 | ₩63,496 | +0.09% | 2.5천 |
|---|
| 2025.12.23 | ₩62,862 | ₩63,304 | ₩62,714 | ₩63,304 | +0.70% | 1.1만 |
|---|
| 2025.12.22 | ₩67,448 | ₩67,448 | ₩67,355 | ₩67,412 | -0.05% | 1.3천 |
|---|
| 2025.12.19 | ₩66,724 | ₩66,832 | ₩66,724 | ₩66,782 | +0.09% | 2.5천 |
|---|
| 2025.12.18 | ₩66,201 | ₩66,791 | ₩66,080 | ₩66,080 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩66,456 | ₩66,550 | ₩65,088 | ₩65,091 | -2.05% | 4.6천 |
|---|
| 2025.12.16 | ₩66,885 | ₩66,885 | ₩65,919 | ₩66,712 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩67,220 | ₩67,220 | ₩66,778 | ₩66,979 | -0.36% | 3천 |
|---|
| 2025.12.12 | ₩67,891 | ₩67,891 | ₩66,966 | ₩67,204 | -1.01% | 5.8천 |
|---|
| 2025.12.11 | ₩67,703 | ₩68,776 | ₩67,381 | ₩68,776 | +1.58% | 6.2천 |
|---|
| 2025.12.10 | ₩67,368 | ₩68,052 | ₩67,287 | ₩67,937 | +0.84% | 1.7만 |
|---|
| 2025.12.09 | ₩67,569 | ₩67,569 | ₩67,336 | ₩67,336 | -0.35% | 5.9천 |
|---|
| 2025.12.08 | ₩67,475 | ₩67,475 | ₩67,167 | ₩67,301 | -0.26% | 3.7천 |
|---|
| 2025.12.05 | ₩67,918 | ₩67,918 | ₩67,502 | ₩67,811 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩67,368 | ₩67,556 | ₩67,194 | ₩67,556 | +0.28% | 3.3천 |
|---|
| 2025.12.03 | ₩67,220 | ₩67,428 | ₩67,220 | ₩67,363 | +0.21% | 3.1천 |
|---|
| 2025.12.02 | ₩67,127 | ₩67,194 | ₩66,992 | ₩67,080 | -0.07% | 4.9천 |
|---|
| 2025.12.01 | ₩66,939 | ₩67,422 | ₩66,858 | ₩67,422 | +0.72% | 2.7천 |
|---|
| 2025.11.28 | ₩67,006 | ₩67,254 | ₩67,006 | ₩67,254 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩66,617 | ₩66,868 | ₩66,617 | ₩66,868 | +0.38% | 1.1천 |
|---|
| 2025.11.25 | ₩64,860 | ₩66,094 | ₩64,860 | ₩66,094 | +1.90% | 1.9천 |
|---|
| 2025.11.24 | ₩63,955 | ₩65,182 | ₩63,955 | ₩65,151 | +1.87% | 6.1만 |
|---|
| 2025.11.21 | ₩61,212 | ₩64,122 | ₩61,212 | ₩63,814 | +4.25% | 8만 |
|---|
| 2025.11.20 | ₩66,483 | ₩66,711 | ₩63,049 | ₩63,049 | -5.16% | 6.9천 |
|---|
| 2025.11.19 | ₩64,458 | ₩64,765 | ₩64,391 | ₩64,765 | +0.48% | 3.1천 |
|---|
| 2025.11.18 | ₩64,927 | ₩65,130 | ₩64,163 | ₩64,558 | -0.57% | 2만 |
|---|
| 2025.11.17 | ₩65,933 | ₩66,610 | ₩64,847 | ₩65,299 | -0.96% | 5.5천 |
|---|
| 2025.11.14 | ₩65,370 | ₩66,858 | ₩65,370 | ₩66,351 | +1.50% | 25만 |
|---|
| 2025.11.13 | ₩67,931 | ₩67,931 | ₩66,413 | ₩66,413 | -2.23% | 3.6천 |
|---|
| 2025.11.12 | ₩68,505 | ₩68,642 | ₩68,226 | ₩68,511 | +0.01% | 7.9천 |
|---|
| 2025.11.11 | ₩67,904 | ₩68,535 | ₩67,904 | ₩68,425 | +0.77% | 1.1천 |
|---|
| 2025.11.10 | ₩68,401 | ₩68,401 | ₩67,247 | ₩68,334 | -0.10% | 1.1만 |
|---|
| 2025.11.07 | ₩65,799 | ₩66,510 | ₩65,168 | ₩66,510 | +1.08% | 9.5천 |
|---|
| 2025.11.06 | ₩67,462 | ₩67,462 | ₩66,401 | ₩66,420 | -1.54% | 4.5천 |
|---|
| 2025.11.05 | ₩67,715 | ₩68,186 | ₩67,583 | ₩67,753 | +0.06% | 3.4천 |
|---|
| 2025.11.04 | ₩68,139 | ₩68,139 | ₩67,281 | ₩67,281 | -1.26% | 2.7천 |
|---|
| 2025.11.03 | ₩68,618 | ₩68,790 | ₩68,618 | ₩68,704 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩68,747 | ₩68,830 | ₩68,280 | ₩68,694 | -0.08% | 5.5천 |
|---|
| 2025.10.30 | ₩68,749 | ₩69,474 | ₩68,312 | ₩68,312 | -0.64% | 5.1천 |
|---|
| 2025.10.29 | ₩69,849 | ₩69,849 | ₩69,400 | ₩69,782 | -0.10% | 6천 |
|---|
| 2025.10.28 | ₩69,259 | ₩69,702 | ₩69,259 | ₩69,702 | +0.64% | 4.6천 |
|---|
| 2025.10.27 | ₩69,004 | ₩69,260 | ₩69,004 | ₩69,260 | +0.37% | 1.9천 |
|---|
| 2025.10.24 | ₩67,690 | ₩68,039 | ₩67,690 | ₩67,844 | +0.23% | 3.6천 |
|---|
| 2025.10.23 | ₩66,456 | ₩67,033 | ₩66,456 | ₩67,033 | +0.87% | 1.6천 |
|---|
| 2025.10.22 | ₩66,925 | ₩66,925 | ₩65,852 | ₩66,353 | -0.86% | 1.3만 |
|---|
| 2025.10.21 | ₩67,124 | ₩67,124 | ₩66,925 | ₩67,046 | -0.12% | 3.1천 |
|---|
| 2025.10.20 | ₩66,684 | ₩67,014 | ₩66,684 | ₩67,014 | +0.49% | 1.6천 |
|---|
| 2025.10.17 | ₩65,584 | ₩66,000 | ₩65,584 | ₩66,000 | +0.63% | 2.4천 |
|---|
| 2025.10.16 | ₩66,992 | ₩66,992 | ₩65,733 | ₩65,761 | -1.84% | 2.4천 |
|---|
| 2025.10.15 | ₩66,657 | ₩66,657 | ₩65,946 | ₩66,421 | -0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩65,946 | ₩66,549 | ₩65,866 | ₩66,169 | +0.34% | 1.9천 |
|---|
| 2025.10.13 | ₩66,335 | ₩66,456 | ₩66,027 | ₩66,337 | +0.00% | 4.2천 |
|---|
| 2025.10.10 | ₩67,891 | ₩67,904 | ₩65,170 | ₩65,170 | -4.01% | 1.1만 |
|---|