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 | ₩66,360 | ₩66,681 | ₩66,239 | ₩66,561 | +0.30% | 3.8만 |
| 2026.10.08 | ₩66,225 | ₩66,360 | ₩66,018 | ₩66,212 | -0.02% | 2.4만 |
| 2026.10.07 | ₩66,333 | ₩66,507 | ₩66,083 | ₩66,507 | +0.26% | 3.1만 |
| 2026.10.06 | ₩66,507 | ₩66,842 | ₩66,474 | ₩66,749 | +0.36% | 2.1만 |
| 2026.10.05 | ₩65,770 | ₩66,319 | ₩65,649 | ₩66,145 | +0.57% | 3.3만 |
| 2026.10.02 | ₩65,555 | ₩65,936 | ₩65,555 | ₩65,810 | +0.39% | 3.8만 |
| 2026.10.01 | ₩65,287 | ₩65,792 | ₩64,831 | ₩65,086 | -0.31% | 1.9만 |
| 2026.09.30 | ₩65,390 | ₩65,676 | ₩65,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,045 |
| -0.53% |
| 1.2만 |
| 2026.09.29 | ₩65,394 | ₩65,487 | ₩65,132 | ₩65,260 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩65,394 | ₩65,662 | ₩65,260 | ₩65,300 | -0.14% | 11.6만 |
|---|
| 2026.09.25 | ₩65,823 | ₩66,038 | ₩65,575 | ₩65,997 | +0.26% | 4.4만 |
|---|
| 2026.09.24 | ₩66,158 | ₩66,534 | ₩66,040 | ₩66,480 | +0.49% | 5만 |
|---|
| 2026.09.23 | ₩66,977 | ₩66,977 | ₩66,381 | ₩66,494 | -0.72% | 3.9만 |
|---|
| 2026.09.22 | ₩67,057 | ₩67,567 | ₩66,842 | ₩67,017 | -0.06% | 13.5만 |
|---|
| 2026.09.21 | ₩66,507 | ₩67,017 | ₩66,386 | ₩66,896 | +0.58% | 4.7만 |
|---|
| 2026.09.18 | ₩65,917 | ₩66,051 | ₩65,595 | ₩65,997 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩65,729 | ₩65,916 | ₩65,635 | ₩65,796 | +0.10% | 2.5만 |
|---|
| 2026.09.16 | ₩65,676 | ₩65,689 | ₩64,884 | ₩65,193 | -0.74% | 1.3만 |
|---|
| 2026.09.15 | ₩65,575 | ₩65,595 | ₩65,320 | ₩65,434 | -0.21% | 2.1만 |
|---|
| 2026.09.14 | ₩65,662 | ₩65,917 | ₩65,512 | ₩65,770 | +0.16% | 2.2만 |
|---|
| 2026.09.11 | ₩66,239 | ₩66,239 | ₩65,951 | ₩66,065 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩65,582 | ₩66,097 | ₩65,394 | ₩65,609 | +0.04% | 3.3만 |
|---|
| 2026.09.09 | ₩66,051 | ₩66,051 | ₩65,770 | ₩65,890 | -0.24% | 1.5만 |
|---|
| 2026.09.08 | ₩66,547 | ₩66,588 | ₩66,145 | ₩66,185 | -0.54% | 5.3만 |
|---|
| 2026.09.04 | ₩66,909 | ₩66,909 | ₩66,425 | ₩66,601 | -0.46% | 3만 |
|---|
| 2026.09.03 | ₩66,628 | ₩66,923 | ₩66,293 | ₩66,829 | +0.30% | 3.2만 |
|---|
| 2026.09.02 | ₩65,850 | ₩66,199 | ₩65,823 | ₩66,091 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩65,917 | ₩65,997 | ₩65,582 | ₩65,796 | -0.18% | 11.6만 |
|---|
| 2026.08.31 | ₩66,453 | ₩66,453 | ₩66,099 | ₩66,199 | -0.38% | 2.1만 |
|---|
| 2026.08.28 | ₩66,668 | ₩67,023 | ₩66,400 | ₩66,462 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩66,614 | ₩66,816 | ₩66,386 | ₩66,749 | +0.20% | 4만 |
|---|
| 2026.08.26 | ₩66,185 | ₩66,789 | ₩66,065 | ₩66,789 | +0.91% | 10.5만 |
|---|
| 2026.08.25 | ₩67,003 | ₩67,124 | ₩66,923 | ₩67,044 | +0.06% | 1.6만 |
|---|
| 2026.08.24 | ₩66,977 | ₩66,977 | ₩66,728 | ₩66,923 | -0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩67,070 | ₩67,191 | ₩66,896 | ₩67,057 | -0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩67,191 | ₩67,231 | ₩66,775 | ₩66,775 | -0.62% | 4.6만 |
|---|
| 2026.08.19 | ₩67,446 | ₩67,593 | ₩67,285 | ₩67,352 | -0.14% | 1.4만 |
|---|
| 2026.08.18 | ₩67,459 | ₩67,459 | ₩67,147 | ₩67,205 | -0.38% | 6만 |
|---|
| 2026.08.17 | ₩67,862 | ₩67,982 | ₩67,567 | ₩67,607 | -0.38% | 2.1만 |
|---|
| 2026.08.14 | ₩68,036 | ₩68,036 | ₩67,728 | ₩67,889 | -0.22% | 1.9만 |
|---|
| 2026.08.13 | ₩67,768 | ₩68,103 | ₩67,768 | ₩67,996 | +0.34% | 2.7만 |
|---|
| 2026.08.12 | ₩67,533 | ₩67,714 | ₩67,506 | ₩67,607 | +0.11% | 3.1만 |
|---|
| 2026.08.11 | ₩68,733 | ₩68,733 | ₩67,379 | ₩67,433 | -1.89% | 2만 |
|---|
| 2026.08.10 | ₩67,567 | ₩67,754 | ₩67,547 | ₩67,602 | +0.05% | 3.4만 |
|---|
| 2026.08.07 | ₩67,526 | ₩67,647 | ₩67,433 | ₩67,642 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩67,513 | ₩67,553 | ₩67,251 | ₩67,347 | -0.25% | 4.2만 |
|---|
| 2026.08.05 | ₩68,572 | ₩68,881 | ₩67,325 | ₩67,567 | -1.47% | 5.9만 |
|---|
| 2026.08.04 | ₩66,708 | ₩67,419 | ₩66,708 | ₩67,365 | +0.99% | 1.2만 |
|---|
| 2026.08.03 | ₩65,850 | ₩66,507 | ₩65,716 | ₩66,411 | +0.85% | 2.4만 |
|---|
| 2026.07.31 | ₩65,434 | ₩65,863 | ₩64,859 | ₩65,863 | +0.66% | 129.4만 |
|---|
| 2026.07.30 | ₩64,509 | ₩65,112 | ₩64,509 | ₩64,951 | +0.69% | 10.9만 |
|---|
| 2026.07.29 | ₩64,415 | ₩65,099 | ₩63,811 | ₩63,811 | -0.94% | 4.4만 |
|---|
| 2026.07.28 | ₩65,367 | ₩65,501 | ₩63,838 | ₩65,153 | -0.33% | 8.4천 |
|---|
| 2026.07.27 | ₩65,917 | ₩65,967 | ₩65,233 | ₩65,300 | -0.94% | 1.3만 |
|---|
| 2026.07.24 | ₩65,354 | ₩65,702 | ₩65,334 | ₩65,354 | 0.00% | 1.7천 |
|---|
| 2026.07.23 | ₩65,474 | ₩65,649 | ₩65,166 | ₩65,308 | -0.25% | 313만 |
|---|
| 2026.07.22 | ₩66,225 | ₩66,279 | ₩66,065 | ₩66,091 | -0.20% | 900 |
|---|
| 2026.07.21 | ₩65,930 | ₩66,252 | ₩65,930 | ₩66,172 | +0.37% | 1.8천 |
|---|
| 2026.07.20 | ₩66,152 | ₩66,172 | ₩65,657 | ₩65,657 | -0.75% | 2천 |
|---|
| 2026.07.17 | ₩65,977 | ₩66,024 | ₩65,717 | ₩65,770 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩66,614 | ₩66,614 | ₩66,339 | ₩66,339 | -0.41% | 300 |
|---|
| 2026.07.15 | ₩66,695 | ₩66,706 | ₩66,360 | ₩66,706 | +0.02% | 900 |
|---|
| 2026.07.14 | ₩66,588 | ₩66,588 | ₩66,538 | ₩66,538 | -0.07% | 2천 |
|---|
| 2026.07.13 | ₩66,635 | ₩66,681 | ₩66,199 | ₩66,219 | -0.62% | 8.3천 |
|---|
| 2026.07.10 | ₩66,514 | ₩66,715 | ₩66,514 | ₩66,715 | +0.30% | 2.2천 |
|---|
| 2026.07.09 | ₩65,904 | ₩66,373 | ₩65,904 | ₩66,373 | +0.71% | 600 |
|---|
| 2026.07.08 | ₩65,716 | ₩65,837 | ₩65,340 | ₩65,837 | +0.18% | 1.8만 |
|---|
| 2026.07.07 | ₩66,079 | ₩66,079 | ₩66,079 | ₩66,079 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩66,091 | ₩66,346 | ₩66,091 | ₩66,346 | +0.39% | 4.7천 |
|---|
| 2026.07.02 | ₩65,381 | ₩65,814 | ₩65,381 | ₩65,814 | +0.66% | 200 |
|---|
| 2026.07.01 | ₩65,869 | ₩65,869 | ₩65,869 | ₩65,869 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩65,863 | ₩65,969 | ₩65,783 | ₩65,969 | +0.16% | 1.1천 |
|---|
| 2026.06.29 | ₩65,086 | ₩65,340 | ₩65,086 | ₩65,340 | +0.39% | 1.5천 |
|---|
| 2026.06.26 | ₩64,415 | ₩64,509 | ₩64,294 | ₩64,375 | -0.06% | 1.3천 |
|---|
| 2026.06.25 | ₩65,059 | ₩65,112 | ₩64,267 | ₩64,565 | -0.76% | 4만 |
|---|
| 2026.06.24 | ₩65,126 | ₩65,222 | ₩65,112 | ₩65,222 | +0.15% | 4.3천 |
|---|
| 2026.06.23 | ₩65,423 | ₩65,423 | ₩65,423 | ₩65,423 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩66,266 | ₩66,276 | ₩66,266 | ₩66,276 | +0.02% | 200 |
|---|
| 2026.06.18 | ₩66,286 | ₩66,494 | ₩66,286 | ₩66,433 | +0.22% | 1.3천 |
|---|
| 2026.06.17 | ₩66,574 | ₩66,681 | ₩65,791 | ₩65,791 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩66,950 | ₩67,057 | ₩66,386 | ₩66,722 | -0.34% | 1만 |
|---|
| 2026.06.15 | ₩67,124 | ₩67,124 | ₩66,982 | ₩66,982 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩65,515 | ₩65,739 | ₩65,515 | ₩65,739 | +0.34% | 200 |
|---|
| 2026.06.11 | ₩64,321 | ₩65,421 | ₩64,267 | ₩65,369 | +1.63% | 2.5천 |
|---|
| 2026.06.10 | ₩65,166 | ₩65,287 | ₩64,106 | ₩64,106 | -1.63% | 6.4천 |
|---|
| 2026.06.09 | ₩65,246 | ₩65,265 | ₩64,334 | ₩65,265 | +0.03% | 1.8만 |
|---|
| 2026.06.08 | ₩65,179 | ₩65,930 | ₩65,179 | ₩65,501 | +0.49% | 900 |
|---|
| 2026.06.05 | ₩65,957 | ₩65,957 | ₩65,018 | ₩65,421 | -0.81% | 1.9천 |
|---|
| 2026.06.04 | ₩66,802 | ₩67,064 | ₩66,802 | ₩67,062 | +0.39% | 1.2천 |
|---|
| 2026.06.03 | ₩66,818 | ₩66,818 | ₩66,818 | ₩66,818 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩67,111 | ₩67,111 | ₩67,097 | ₩67,097 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩67,017 | ₩67,017 | ₩67,003 | ₩67,003 | -0.02% | 2.1천 |
|---|
| 2026.05.29 | ₩66,909 | ₩66,977 | ₩66,896 | ₩66,915 | +0.01% | 2.3천 |
|---|
| 2026.05.28 | ₩66,319 | ₩66,734 | ₩66,319 | ₩66,734 | +0.62% | 800 |
|---|
| 2026.05.27 | ₩66,420 | ₩66,420 | ₩66,266 | ₩66,333 | -0.13% | 3.6천 |
|---|
| 2026.05.26 | ₩66,293 | ₩66,386 | ₩66,252 | ₩66,350 | +0.09% | 1.6천 |
|---|
| 2026.05.22 | ₩66,547 | ₩66,628 | ₩66,547 | ₩66,625 | +0.12% | 800 |
|---|
| 2026.05.21 | ₩66,368 | ₩66,368 | ₩66,368 | ₩66,368 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩66,208 | ₩66,208 | ₩66,208 | ₩66,208 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩65,770 | ₩65,770 | ₩65,516 | ₩65,516 | -0.39% | 5.4천 |
|---|
| 2026.05.18 | ₩66,065 | ₩66,118 | ₩65,689 | ₩65,943 | -0.18% | 3.2천 |
|---|
| 2026.05.15 | ₩66,058 | ₩66,058 | ₩65,770 | ₩65,865 | -0.29% | 900 |
|---|
| 2026.05.14 | ₩66,668 | ₩66,816 | ₩66,641 | ₩66,769 | +0.15% | 2.1천 |
|---|
| 2026.05.13 | ₩66,051 | ₩66,310 | ₩66,051 | ₩66,310 | +0.39% | 3.5천 |
|---|
| 2026.05.12 | ₩65,702 | ₩65,981 | ₩65,702 | ₩65,981 | +0.42% | 400 |
|---|
| 2026.05.11 | ₩66,011 | ₩66,105 | ₩65,890 | ₩65,968 | -0.07% | 2.3천 |
|---|
| 2026.05.08 | ₩65,850 | ₩65,944 | ₩65,783 | ₩65,909 | +0.09% | 3.4만 |
|---|
| 2026.05.07 | ₩65,662 | ₩65,662 | ₩65,287 | ₩65,395 | -0.41% | 17.5만 |
|---|
| 2026.05.06 | ₩65,179 | ₩65,682 | ₩65,179 | ₩65,682 | +0.77% | 6.9천 |
|---|
| 2026.05.05 | ₩64,884 | ₩64,965 | ₩64,750 | ₩64,965 | +0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩64,334 | ₩64,428 | ₩64,227 | ₩64,428 | +0.15% | 25.1만 |
|---|
| 2026.05.01 | ₩64,469 | ₩64,650 | ₩64,469 | ₩64,552 | +0.13% | 1천 |
|---|
| 2026.04.30 | ₩63,738 | ₩64,359 | ₩63,738 | ₩64,359 | +0.97% | 6.7천 |
|---|
| 2026.04.29 | ₩63,744 | ₩63,758 | ₩63,469 | ₩63,622 | -0.19% | 4.6천 |
|---|
| 2026.04.28 | ₩63,624 | ₩63,687 | ₩63,557 | ₩63,687 | +0.10% | 1천 |
|---|
| 2026.04.27 | ₩64,039 | ₩64,174 | ₩63,878 | ₩64,089 | +0.08% | 2.8천 |
|---|
| 2026.04.24 | ₩64,710 | ₩64,710 | ₩64,568 | ₩64,672 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩64,281 | ₩64,308 | ₩64,131 | ₩64,131 | -0.23% | 4.8만 |
|---|
| 2026.04.22 | ₩64,340 | ₩64,379 | ₩64,340 | ₩64,379 | +0.06% | 900 |
|---|
| 2026.04.21 | ₩63,999 | ₩63,999 | ₩63,766 | ₩63,766 | -0.36% | 1천 |
|---|
| 2026.04.20 | ₩64,294 | ₩64,294 | ₩64,080 | ₩64,102 | -0.30% | 2.7만 |
|---|
| 2026.04.17 | ₩64,321 | ₩64,321 | ₩64,253 | ₩64,253 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩63,684 | ₩63,876 | ₩63,624 | ₩63,876 | +0.30% | 3.7천 |
|---|
| 2026.04.15 | ₩63,396 | ₩63,748 | ₩63,396 | ₩63,748 | +0.56% | 700 |
|---|
| 2026.04.14 | ₩63,007 | ₩63,327 | ₩63,007 | ₩63,327 | +0.51% | 500 |
|---|
| 2026.04.13 | ₩62,162 | ₩62,735 | ₩62,162 | ₩62,735 | +0.92% | 2.2천 |
|---|
| 2026.04.10 | ₩62,283 | ₩62,403 | ₩62,111 | ₩62,111 | -0.28% | 5.1천 |
|---|
| 2026.04.09 | ₩62,215 | ₩62,242 | ₩62,095 | ₩62,202 | -0.02% | 6천 |
|---|
| 2026.04.08 | ₩61,766 | ₩61,766 | ₩61,679 | ₩61,757 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩59,600 | ₩60,287 | ₩59,600 | ₩60,287 | +1.15% | 1.4천 |
|---|
| 2026.04.06 | ₩60,257 | ₩60,311 | ₩60,170 | ₩60,307 | +0.08% | 7.5천 |
|---|
| 2026.04.02 | ₩59,426 | ₩60,043 | ₩59,426 | ₩60,024 | +1.01% | 1.7천 |
|---|
| 2026.04.01 | ₩59,801 | ₩60,217 | ₩59,801 | ₩59,909 | +0.18% | 3천 |
|---|
| 2026.03.31 | ₩59,198 | ₩59,386 | ₩59,131 | ₩59,252 | +0.09% | 4.9만 |
|---|
| 2026.03.30 | ₩58,232 | ₩58,232 | ₩57,521 | ₩57,521 | -1.22% | 1.2천 |
|---|
| 2026.03.27 | ₩58,594 | ₩58,594 | ₩57,876 | ₩57,876 | -1.23% | 1.1천 |
|---|
| 2026.03.26 | ₩59,734 | ₩59,734 | ₩58,902 | ₩58,902 | -1.39% | 1.5천 |
|---|
| 2026.03.25 | ₩59,976 | ₩60,338 | ₩59,976 | ₩60,267 | +0.49% | 1.3천 |
|---|
| 2026.03.24 | ₩59,828 | ₩60,311 | ₩59,828 | ₩59,875 | +0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩60,365 | ₩60,472 | ₩60,229 | ₩60,229 | -0.22% | 1.1천 |
|---|
| 2026.03.20 | ₩59,919 | ₩59,919 | ₩59,477 | ₩59,477 | -0.74% | 1.6천 |
|---|
| 2026.03.19 | ₩59,989 | ₩60,311 | ₩59,989 | ₩60,271 | +0.47% | 2.6천 |
|---|
| 2026.03.18 | ₩60,888 | ₩60,888 | ₩60,497 | ₩60,497 | -0.64% | 1.2천 |
|---|
| 2026.03.17 | ₩61,404 | ₩61,404 | ₩61,223 | ₩61,234 | -0.28% | 1.4천 |
|---|
| 2026.03.16 | ₩60,982 | ₩61,057 | ₩60,982 | ₩61,057 | +0.12% | 1.3천 |
|---|
| 2026.03.13 | ₩60,546 | ₩60,546 | ₩60,394 | ₩60,394 | -0.25% | 1.9천 |
|---|
| 2026.03.12 | ₩60,968 | ₩61,076 | ₩60,646 | ₩60,646 | -0.53% | 5.2천 |
|---|
| 2026.03.11 | ₩61,518 | ₩61,518 | ₩61,515 | ₩61,515 | -0.00% | 700 |
|---|
| 2026.03.10 | ₩61,451 | ₩61,451 | ₩61,451 | ₩61,451 | 0.00% | 800 |
|---|
| 2026.03.09 | ₩60,606 | ₩61,751 | ₩60,351 | ₩61,751 | +1.89% | 4천 |
|---|
| 2026.03.06 | ₩61,364 | ₩61,364 | ₩61,270 | ₩61,270 | -0.15% | 600 |
|---|
| 2026.03.05 | ₩62,242 | ₩62,242 | ₩61,545 | ₩61,979 | -0.42% | 1.6천 |
|---|
| 2026.03.04 | ₩62,390 | ₩62,618 | ₩62,390 | ₩62,449 | +0.09% | 3.5천 |
|---|
| 2026.03.03 | ₩61,277 | ₩61,860 | ₩61,277 | ₩61,860 | +0.95% | 9.1천 |
|---|
| 2026.03.02 | ₩62,627 | ₩62,627 | ₩62,627 | ₩62,627 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩62,390 | ₩62,551 | ₩62,289 | ₩62,482 | +0.15% | 8.3천 |
|---|
| 2026.02.26 | ₩62,511 | ₩62,847 | ₩62,376 | ₩62,847 | +0.54% | 1.4만 |
|---|
| 2026.02.25 | ₩63,516 | ₩63,516 | ₩63,408 | ₩63,408 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩62,417 | ₩62,725 | ₩62,417 | ₩62,678 | +0.42% | 5.1천 |
|---|
| 2026.02.23 | ₩61,840 | ₩61,920 | ₩61,833 | ₩61,916 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩62,604 | ₩62,957 | ₩62,604 | ₩62,957 | +0.56% | 1만 |
|---|
| 2026.02.19 | ₩62,363 | ₩62,363 | ₩62,122 | ₩62,346 | -0.03% | 4.7만 |
|---|
| 2026.02.18 | ₩62,725 | ₩63,034 | ₩62,658 | ₩62,724 | -0.00% | 3.2천 |
|---|
| 2026.02.17 | ₩62,202 | ₩62,497 | ₩62,167 | ₩62,167 | -0.06% | 5.2천 |
|---|
| 2026.02.13 | ₩62,336 | ₩62,752 | ₩62,296 | ₩62,309 | -0.04% | 4.9천 |
|---|
| 2026.02.12 | ₩63,692 | ₩63,692 | ₩62,283 | ₩62,283 | -2.21% | 2.5천 |
|---|
| 2026.02.11 | ₩63,704 | ₩63,704 | ₩63,618 | ₩63,618 | -0.13% | 1.1천 |
|---|
| 2026.02.10 | ₩64,026 | ₩64,026 | ₩63,563 | ₩63,570 | -0.71% | 1천 |
|---|
| 2026.02.09 | ₩59,600 | ₩64,033 | ₩59,600 | ₩63,946 | +7.29% | 1.2천 |
|---|
| 2026.02.06 | ₩63,309 | ₩63,604 | ₩63,309 | ₩63,604 | +0.47% | 2.1천 |
|---|
| 2026.02.05 | ₩62,014 | ₩62,182 | ₩61,894 | ₩62,060 | +0.07% | 2.1천 |
|---|
| 2026.02.04 | ₩63,396 | ₩63,396 | ₩63,047 | ₩63,047 | -0.55% | 3.3천 |
|---|
| 2026.02.03 | ₩64,080 | ₩64,080 | ₩63,020 | ₩63,417 | -1.03% | 1.6천 |
|---|
| 2026.02.02 | ₩63,664 | ₩64,241 | ₩63,664 | ₩64,066 | +0.63% | 6.7천 |
|---|
| 2026.01.30 | ₩63,785 | ₩63,838 | ₩63,275 | ₩63,771 | -0.02% | 7.6천 |
|---|
| 2026.01.29 | ₩64,348 | ₩64,348 | ₩63,322 | ₩63,986 | -0.56% | 1만 |
|---|
| 2026.01.28 | ₩64,428 | ₩64,428 | ₩64,053 | ₩64,219 | -0.32% | 4.8천 |
|---|
| 2026.01.27 | ₩63,946 | ₩64,214 | ₩63,946 | ₩64,160 | +0.34% | 4.6천 |
|---|
| 2026.01.26 | ₩63,932 | ₩64,013 | ₩63,866 | ₩63,932 | 0.00% | 2.5천 |
|---|
| 2026.01.23 | ₩63,624 | ₩63,624 | ₩63,127 | ₩63,355 | -0.42% | 1.9천 |
|---|
| 2026.01.22 | ₩63,597 | ₩63,597 | ₩63,168 | ₩63,339 | -0.40% | 2.8천 |
|---|
| 2026.01.21 | ₩62,378 | ₩63,315 | ₩62,269 | ₩62,906 | +0.85% | 2.3천 |
|---|
| 2026.01.20 | ₩62,175 | ₩62,175 | ₩61,987 | ₩61,987 | -0.30% | 2천 |
|---|
| 2026.01.16 | ₩64,093 | ₩64,093 | ₩63,956 | ₩63,956 | -0.21% | 1천 |
|---|
| 2026.01.15 | ₩64,026 | ₩64,415 | ₩63,770 | ₩63,770 | -0.40% | 4.1천 |
|---|
| 2026.01.14 | ₩62,779 | ₩63,464 | ₩62,779 | ₩63,464 | +1.09% | 8.7천 |
|---|
| 2026.01.13 | ₩64,340 | ₩64,340 | ₩63,905 | ₩64,043 | -0.46% | 4.1천 |
|---|
| 2026.01.12 | ₩63,986 | ₩64,334 | ₩63,932 | ₩64,334 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩63,718 | ₩64,200 | ₩63,718 | ₩64,151 | +0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩63,476 | ₩63,486 | ₩63,382 | ₩63,486 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩63,825 | ₩63,825 | ₩63,482 | ₩63,482 | -0.54% | 600 |
|---|
| 2026.01.06 | ₩63,181 | ₩63,892 | ₩63,181 | ₩63,892 | +1.13% | 1.9천 |
|---|
| 2026.01.05 | ₩63,322 | ₩63,322 | ₩63,081 | ₩63,221 | -0.16% | 7천 |
|---|
| 2026.01.02 | ₩62,819 | ₩62,819 | ₩62,393 | ₩62,393 | -0.68% | 900 |
|---|
| 2025.12.31 | ₩62,767 | ₩62,767 | ₩62,492 | ₩62,492 | -0.44% | 1.1천 |
|---|
| 2025.12.30 | ₩63,188 | ₩63,262 | ₩63,054 | ₩63,093 | -0.15% | 1.6만 |
|---|
| 2025.12.29 | ₩65,716 | ₩65,716 | ₩62,929 | ₩63,262 | -3.73% | 3.8천 |
|---|
| 2025.12.26 | ₩63,516 | ₩63,516 | ₩63,449 | ₩63,457 | -0.09% | 900 |
|---|
| 2025.12.24 | ₩63,435 | ₩63,494 | ₩63,435 | ₩63,494 | +0.09% | 2.5천 |
|---|
| 2025.12.23 | ₩62,859 | ₩63,302 | ₩62,712 | ₩63,302 | +0.70% | 1.1만 |
|---|
| 2025.12.22 | ₩67,446 | ₩67,446 | ₩67,352 | ₩67,410 | -0.05% | 1.3천 |
|---|
| 2025.12.19 | ₩66,722 | ₩66,829 | ₩66,722 | ₩66,779 | +0.09% | 2.5천 |
|---|
| 2025.12.18 | ₩66,199 | ₩66,789 | ₩66,078 | ₩66,078 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩66,453 | ₩66,547 | ₩65,086 | ₩65,088 | -2.05% | 4.6천 |
|---|
| 2025.12.16 | ₩66,883 | ₩66,883 | ₩65,917 | ₩66,710 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩67,218 | ₩67,218 | ₩66,775 | ₩66,977 | -0.36% | 3천 |
|---|
| 2025.12.12 | ₩67,889 | ₩67,889 | ₩66,963 | ₩67,202 | -1.01% | 5.8천 |
|---|
| 2025.12.11 | ₩67,701 | ₩68,774 | ₩67,379 | ₩68,774 | +1.58% | 6.2천 |
|---|
| 2025.12.10 | ₩67,365 | ₩68,049 | ₩67,285 | ₩67,934 | +0.84% | 1.7만 |
|---|
| 2025.12.09 | ₩67,567 | ₩67,567 | ₩67,333 | ₩67,333 | -0.35% | 5.9천 |
|---|
| 2025.12.08 | ₩67,473 | ₩67,473 | ₩67,164 | ₩67,298 | -0.26% | 3.7천 |
|---|
| 2025.12.05 | ₩67,915 | ₩67,915 | ₩67,500 | ₩67,808 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩67,365 | ₩67,553 | ₩67,191 | ₩67,553 | +0.28% | 3.3천 |
|---|
| 2025.12.03 | ₩67,218 | ₩67,426 | ₩67,218 | ₩67,360 | +0.21% | 3.1천 |
|---|
| 2025.12.02 | ₩67,124 | ₩67,191 | ₩66,990 | ₩67,077 | -0.07% | 4.9천 |
|---|
| 2025.12.01 | ₩66,936 | ₩67,419 | ₩66,856 | ₩67,419 | +0.72% | 2.7천 |
|---|
| 2025.11.28 | ₩67,003 | ₩67,251 | ₩67,003 | ₩67,251 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩66,614 | ₩66,865 | ₩66,614 | ₩66,865 | +0.38% | 1.1천 |
|---|
| 2025.11.25 | ₩64,858 | ₩66,091 | ₩64,858 | ₩66,091 | +1.90% | 1.9천 |
|---|
| 2025.11.24 | ₩63,952 | ₩65,179 | ₩63,952 | ₩65,149 | +1.87% | 6.1만 |
|---|
| 2025.11.21 | ₩61,210 | ₩64,120 | ₩61,210 | ₩63,811 | +4.25% | 8만 |
|---|
| 2025.11.20 | ₩66,480 | ₩66,708 | ₩63,047 | ₩63,047 | -5.16% | 6.9천 |
|---|
| 2025.11.19 | ₩64,455 | ₩64,762 | ₩64,388 | ₩64,762 | +0.48% | 3.1천 |
|---|
| 2025.11.18 | ₩64,925 | ₩65,127 | ₩64,160 | ₩64,556 | -0.57% | 2만 |
|---|
| 2025.11.17 | ₩65,930 | ₩66,608 | ₩64,844 | ₩65,296 | -0.96% | 5.5천 |
|---|
| 2025.11.14 | ₩65,367 | ₩66,856 | ₩65,367 | ₩66,349 | +1.50% | 25만 |
|---|
| 2025.11.13 | ₩67,929 | ₩67,929 | ₩66,411 | ₩66,411 | -2.23% | 3.6천 |
|---|
| 2025.11.12 | ₩68,503 | ₩68,640 | ₩68,224 | ₩68,508 | +0.01% | 7.9천 |
|---|
| 2025.11.11 | ₩67,902 | ₩68,532 | ₩67,902 | ₩68,422 | +0.77% | 1.1천 |
|---|
| 2025.11.10 | ₩68,398 | ₩68,398 | ₩67,245 | ₩68,331 | -0.10% | 1.1만 |
|---|
| 2025.11.07 | ₩65,796 | ₩66,507 | ₩65,166 | ₩66,507 | +1.08% | 9.5천 |
|---|
| 2025.11.06 | ₩67,459 | ₩67,459 | ₩66,398 | ₩66,417 | -1.54% | 4.5천 |
|---|
| 2025.11.05 | ₩67,713 | ₩68,184 | ₩67,580 | ₩67,750 | +0.06% | 3.4천 |
|---|
| 2025.11.04 | ₩68,137 | ₩68,137 | ₩67,278 | ₩67,278 | -1.26% | 2.7천 |
|---|
| 2025.11.03 | ₩68,615 | ₩68,787 | ₩68,615 | ₩68,701 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩68,744 | ₩68,827 | ₩68,277 | ₩68,692 | -0.08% | 5.5천 |
|---|
| 2025.10.30 | ₩68,747 | ₩69,471 | ₩68,310 | ₩68,310 | -0.64% | 5.1천 |
|---|
| 2025.10.29 | ₩69,847 | ₩69,847 | ₩69,397 | ₩69,780 | -0.10% | 6천 |
|---|
| 2025.10.28 | ₩69,256 | ₩69,699 | ₩69,256 | ₩69,699 | +0.64% | 4.6천 |
|---|
| 2025.10.27 | ₩69,002 | ₩69,258 | ₩69,002 | ₩69,258 | +0.37% | 1.9천 |
|---|
| 2025.10.24 | ₩67,687 | ₩68,036 | ₩67,687 | ₩67,842 | +0.23% | 3.6천 |
|---|
| 2025.10.23 | ₩66,453 | ₩67,030 | ₩66,453 | ₩67,030 | +0.87% | 1.6천 |
|---|
| 2025.10.22 | ₩66,923 | ₩66,923 | ₩65,850 | ₩66,350 | -0.86% | 1.3만 |
|---|
| 2025.10.21 | ₩67,121 | ₩67,121 | ₩66,923 | ₩67,044 | -0.12% | 3.1천 |
|---|
| 2025.10.20 | ₩66,681 | ₩67,011 | ₩66,681 | ₩67,011 | +0.49% | 1.6천 |
|---|
| 2025.10.17 | ₩65,582 | ₩65,997 | ₩65,582 | ₩65,997 | +0.63% | 2.4천 |
|---|
| 2025.10.16 | ₩66,990 | ₩66,990 | ₩65,731 | ₩65,759 | -1.84% | 2.4천 |
|---|
| 2025.10.15 | ₩66,655 | ₩66,655 | ₩65,944 | ₩66,419 | -0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩65,944 | ₩66,546 | ₩65,863 | ₩66,166 | +0.34% | 1.9천 |
|---|
| 2025.10.13 | ₩66,333 | ₩66,453 | ₩66,024 | ₩66,334 | +0.00% | 4.2천 |
|---|
| 2025.10.10 | ₩67,889 | ₩67,902 | ₩65,167 | ₩65,167 | -4.01% | 1.1만 |
|---|