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 | ₩66,342 | ₩66,664 | ₩66,222 | ₩66,543 | +0.30% | 3.8만 |
| 2026.10.08 | ₩66,208 | ₩66,342 | ₩66,000 | ₩66,195 | -0.02% | 2.4만 |
| 2026.10.07 | ₩66,315 | ₩66,490 | ₩66,066 | ₩66,490 | +0.26% | 3.1만 |
| 2026.10.06 | ₩66,490 | ₩66,825 | ₩66,456 | ₩66,731 | +0.36% | 2.1만 |
| 2026.10.05 | ₩65,752 | ₩66,302 | ₩65,632 | ₩66,128 | +0.57% | 3.3만 |
| 2026.10.02 | ₩65,538 | ₩65,919 | ₩65,538 | ₩65,793 | +0.39% | 3.8만 |
| 2026.10.01 | ₩65,270 | ₩65,775 | ₩64,814 | ₩65,069 | -0.31% | 1.9만 |
| 2026.09.30 | ₩65,373 | ₩65,658 | ₩65,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,028 |
| -0.53% |
| 1.2만 |
| 2026.09.29 | ₩65,377 | ₩65,469 | ₩65,115 | ₩65,243 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩65,377 | ₩65,645 | ₩65,243 | ₩65,283 | -0.14% | 11.6만 |
|---|
| 2026.09.25 | ₩65,806 | ₩66,021 | ₩65,558 | ₩65,980 | +0.26% | 4.4만 |
|---|
| 2026.09.24 | ₩66,141 | ₩66,517 | ₩66,023 | ₩66,463 | +0.49% | 5만 |
|---|
| 2026.09.23 | ₩66,959 | ₩66,959 | ₩66,364 | ₩66,476 | -0.72% | 3.9만 |
|---|
| 2026.09.22 | ₩67,040 | ₩67,549 | ₩66,825 | ₩66,999 | -0.06% | 13.5만 |
|---|
| 2026.09.21 | ₩66,490 | ₩66,999 | ₩66,369 | ₩66,879 | +0.58% | 4.7만 |
|---|
| 2026.09.18 | ₩65,900 | ₩66,034 | ₩65,578 | ₩65,980 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩65,712 | ₩65,898 | ₩65,618 | ₩65,779 | +0.10% | 2.5만 |
|---|
| 2026.09.16 | ₩65,658 | ₩65,672 | ₩64,867 | ₩65,176 | -0.74% | 1.3만 |
|---|
| 2026.09.15 | ₩65,558 | ₩65,578 | ₩65,303 | ₩65,417 | -0.21% | 2.1만 |
|---|
| 2026.09.14 | ₩65,645 | ₩65,900 | ₩65,495 | ₩65,752 | +0.16% | 2.2만 |
|---|
| 2026.09.11 | ₩66,222 | ₩66,222 | ₩65,933 | ₩66,047 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩65,565 | ₩66,079 | ₩65,377 | ₩65,591 | +0.04% | 3.3만 |
|---|
| 2026.09.09 | ₩66,034 | ₩66,034 | ₩65,752 | ₩65,873 | -0.24% | 1.5만 |
|---|
| 2026.09.08 | ₩66,530 | ₩66,570 | ₩66,128 | ₩66,168 | -0.54% | 5.3만 |
|---|
| 2026.09.04 | ₩66,892 | ₩66,892 | ₩66,408 | ₩66,584 | -0.46% | 3만 |
|---|
| 2026.09.03 | ₩66,610 | ₩66,905 | ₩66,275 | ₩66,812 | +0.30% | 3.2만 |
|---|
| 2026.09.02 | ₩65,833 | ₩66,181 | ₩65,806 | ₩66,074 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩65,900 | ₩65,980 | ₩65,565 | ₩65,779 | -0.18% | 11.6만 |
|---|
| 2026.08.31 | ₩66,436 | ₩66,436 | ₩66,082 | ₩66,181 | -0.38% | 2.1만 |
|---|
| 2026.08.28 | ₩66,651 | ₩67,006 | ₩66,383 | ₩66,444 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩66,597 | ₩66,798 | ₩66,369 | ₩66,731 | +0.20% | 4만 |
|---|
| 2026.08.26 | ₩66,168 | ₩66,771 | ₩66,047 | ₩66,771 | +0.91% | 10.5만 |
|---|
| 2026.08.25 | ₩66,986 | ₩67,107 | ₩66,905 | ₩67,026 | +0.06% | 1.6만 |
|---|
| 2026.08.24 | ₩66,959 | ₩66,959 | ₩66,711 | ₩66,905 | -0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩67,053 | ₩67,174 | ₩66,879 | ₩67,040 | -0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩67,174 | ₩67,214 | ₩66,758 | ₩66,758 | -0.62% | 4.6만 |
|---|
| 2026.08.19 | ₩67,428 | ₩67,576 | ₩67,267 | ₩67,334 | -0.14% | 1.4만 |
|---|
| 2026.08.18 | ₩67,442 | ₩67,442 | ₩67,129 | ₩67,187 | -0.38% | 6만 |
|---|
| 2026.08.17 | ₩67,844 | ₩67,965 | ₩67,549 | ₩67,589 | -0.38% | 2.1만 |
|---|
| 2026.08.14 | ₩68,018 | ₩68,018 | ₩67,710 | ₩67,871 | -0.22% | 1.9만 |
|---|
| 2026.08.13 | ₩67,750 | ₩68,085 | ₩67,750 | ₩67,978 | +0.34% | 2.7만 |
|---|
| 2026.08.12 | ₩67,515 | ₩67,696 | ₩67,489 | ₩67,589 | +0.11% | 3.1만 |
|---|
| 2026.08.11 | ₩68,715 | ₩68,715 | ₩67,361 | ₩67,415 | -1.89% | 2만 |
|---|
| 2026.08.10 | ₩67,549 | ₩67,737 | ₩67,529 | ₩67,584 | +0.05% | 3.4만 |
|---|
| 2026.08.07 | ₩67,509 | ₩67,629 | ₩67,415 | ₩67,624 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩67,495 | ₩67,536 | ₩67,234 | ₩67,329 | -0.25% | 4.2만 |
|---|
| 2026.08.05 | ₩68,555 | ₩68,863 | ₩67,308 | ₩67,549 | -1.47% | 5.9만 |
|---|
| 2026.08.04 | ₩66,691 | ₩67,402 | ₩66,691 | ₩67,348 | +0.99% | 1.2만 |
|---|
| 2026.08.03 | ₩65,833 | ₩66,490 | ₩65,699 | ₩66,393 | +0.85% | 2.4만 |
|---|
| 2026.07.31 | ₩65,417 | ₩65,846 | ₩64,842 | ₩65,846 | +0.66% | 129.4만 |
|---|
| 2026.07.30 | ₩64,492 | ₩65,095 | ₩64,492 | ₩64,934 | +0.69% | 10.9만 |
|---|
| 2026.07.29 | ₩64,398 | ₩65,082 | ₩63,795 | ₩63,795 | -0.94% | 4.4만 |
|---|
| 2026.07.28 | ₩65,350 | ₩65,484 | ₩63,822 | ₩65,136 | -0.33% | 8.4천 |
|---|
| 2026.07.27 | ₩65,900 | ₩65,949 | ₩65,216 | ₩65,283 | -0.94% | 1.3만 |
|---|
| 2026.07.24 | ₩65,337 | ₩65,685 | ₩65,317 | ₩65,337 | 0.00% | 1.7천 |
|---|
| 2026.07.23 | ₩65,457 | ₩65,632 | ₩65,149 | ₩65,291 | -0.25% | 313만 |
|---|
| 2026.07.22 | ₩66,208 | ₩66,262 | ₩66,047 | ₩66,074 | -0.20% | 900 |
|---|
| 2026.07.21 | ₩65,913 | ₩66,235 | ₩65,913 | ₩66,155 | +0.37% | 1.8천 |
|---|
| 2026.07.20 | ₩66,134 | ₩66,155 | ₩65,640 | ₩65,640 | -0.75% | 2천 |
|---|
| 2026.07.17 | ₩65,960 | ₩66,007 | ₩65,700 | ₩65,752 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩66,597 | ₩66,597 | ₩66,322 | ₩66,322 | -0.41% | 300 |
|---|
| 2026.07.15 | ₩66,677 | ₩66,688 | ₩66,342 | ₩66,688 | +0.02% | 900 |
|---|
| 2026.07.14 | ₩66,570 | ₩66,570 | ₩66,521 | ₩66,521 | -0.07% | 2천 |
|---|
| 2026.07.13 | ₩66,617 | ₩66,664 | ₩66,181 | ₩66,202 | -0.62% | 8.3천 |
|---|
| 2026.07.10 | ₩66,496 | ₩66,698 | ₩66,496 | ₩66,698 | +0.30% | 2.2천 |
|---|
| 2026.07.09 | ₩65,886 | ₩66,356 | ₩65,886 | ₩66,356 | +0.71% | 600 |
|---|
| 2026.07.08 | ₩65,699 | ₩65,819 | ₩65,323 | ₩65,819 | +0.18% | 1.8만 |
|---|
| 2026.07.07 | ₩66,062 | ₩66,062 | ₩66,062 | ₩66,062 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩66,074 | ₩66,329 | ₩66,074 | ₩66,329 | +0.39% | 4.7천 |
|---|
| 2026.07.02 | ₩65,364 | ₩65,797 | ₩65,364 | ₩65,797 | +0.66% | 200 |
|---|
| 2026.07.01 | ₩65,852 | ₩65,852 | ₩65,852 | ₩65,852 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩65,846 | ₩65,952 | ₩65,766 | ₩65,952 | +0.16% | 1.1천 |
|---|
| 2026.06.29 | ₩65,069 | ₩65,323 | ₩65,069 | ₩65,323 | +0.39% | 1.5천 |
|---|
| 2026.06.26 | ₩64,398 | ₩64,492 | ₩64,277 | ₩64,358 | -0.06% | 1.3천 |
|---|
| 2026.06.25 | ₩65,042 | ₩65,095 | ₩64,251 | ₩64,548 | -0.76% | 4만 |
|---|
| 2026.06.24 | ₩65,109 | ₩65,205 | ₩65,095 | ₩65,205 | +0.15% | 4.3천 |
|---|
| 2026.06.23 | ₩65,406 | ₩65,406 | ₩65,406 | ₩65,406 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩66,248 | ₩66,259 | ₩66,248 | ₩66,259 | +0.02% | 200 |
|---|
| 2026.06.18 | ₩66,269 | ₩66,476 | ₩66,269 | ₩66,416 | +0.22% | 1.3천 |
|---|
| 2026.06.17 | ₩66,557 | ₩66,664 | ₩65,774 | ₩65,774 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩66,932 | ₩67,040 | ₩66,369 | ₩66,704 | -0.34% | 1만 |
|---|
| 2026.06.15 | ₩67,107 | ₩67,107 | ₩66,964 | ₩66,964 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩65,498 | ₩65,722 | ₩65,498 | ₩65,722 | +0.34% | 200 |
|---|
| 2026.06.11 | ₩64,304 | ₩65,404 | ₩64,251 | ₩65,351 | +1.63% | 2.5천 |
|---|
| 2026.06.10 | ₩65,149 | ₩65,270 | ₩64,090 | ₩64,090 | -1.63% | 6.4천 |
|---|
| 2026.06.09 | ₩65,229 | ₩65,248 | ₩64,318 | ₩65,248 | +0.03% | 1.8만 |
|---|
| 2026.06.08 | ₩65,162 | ₩65,913 | ₩65,162 | ₩65,484 | +0.49% | 900 |
|---|
| 2026.06.05 | ₩65,940 | ₩65,940 | ₩65,001 | ₩65,404 | -0.81% | 1.9천 |
|---|
| 2026.06.04 | ₩66,785 | ₩67,046 | ₩66,785 | ₩67,045 | +0.39% | 1.2천 |
|---|
| 2026.06.03 | ₩66,801 | ₩66,801 | ₩66,801 | ₩66,801 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩67,093 | ₩67,093 | ₩67,080 | ₩67,080 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩66,999 | ₩66,999 | ₩66,986 | ₩66,986 | -0.02% | 2.1천 |
|---|
| 2026.05.29 | ₩66,892 | ₩66,959 | ₩66,879 | ₩66,897 | +0.01% | 2.3천 |
|---|
| 2026.05.28 | ₩66,302 | ₩66,716 | ₩66,302 | ₩66,716 | +0.62% | 800 |
|---|
| 2026.05.27 | ₩66,403 | ₩66,403 | ₩66,248 | ₩66,315 | -0.13% | 3.6천 |
|---|
| 2026.05.26 | ₩66,275 | ₩66,369 | ₩66,235 | ₩66,333 | +0.09% | 1.6천 |
|---|
| 2026.05.22 | ₩66,530 | ₩66,610 | ₩66,530 | ₩66,608 | +0.12% | 800 |
|---|
| 2026.05.21 | ₩66,350 | ₩66,350 | ₩66,350 | ₩66,350 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩66,191 | ₩66,191 | ₩66,191 | ₩66,191 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩65,752 | ₩65,752 | ₩65,499 | ₩65,499 | -0.39% | 5.4천 |
|---|
| 2026.05.18 | ₩66,047 | ₩66,101 | ₩65,672 | ₩65,925 | -0.18% | 3.2천 |
|---|
| 2026.05.15 | ₩66,041 | ₩66,041 | ₩65,752 | ₩65,848 | -0.29% | 900 |
|---|
| 2026.05.14 | ₩66,651 | ₩66,798 | ₩66,624 | ₩66,751 | +0.15% | 2.1천 |
|---|
| 2026.05.13 | ₩66,034 | ₩66,293 | ₩66,034 | ₩66,293 | +0.39% | 3.5천 |
|---|
| 2026.05.12 | ₩65,685 | ₩65,964 | ₩65,685 | ₩65,964 | +0.42% | 400 |
|---|
| 2026.05.11 | ₩65,994 | ₩66,088 | ₩65,873 | ₩65,951 | -0.07% | 2.3천 |
|---|
| 2026.05.08 | ₩65,833 | ₩65,927 | ₩65,766 | ₩65,892 | +0.09% | 3.4만 |
|---|
| 2026.05.07 | ₩65,645 | ₩65,645 | ₩65,270 | ₩65,378 | -0.41% | 17.5만 |
|---|
| 2026.05.06 | ₩65,162 | ₩65,665 | ₩65,162 | ₩65,665 | +0.77% | 6.9천 |
|---|
| 2026.05.05 | ₩64,867 | ₩64,948 | ₩64,733 | ₩64,948 | +0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩64,318 | ₩64,412 | ₩64,210 | ₩64,412 | +0.15% | 25.1만 |
|---|
| 2026.05.01 | ₩64,452 | ₩64,633 | ₩64,452 | ₩64,535 | +0.13% | 1천 |
|---|
| 2026.04.30 | ₩63,721 | ₩64,342 | ₩63,721 | ₩64,342 | +0.97% | 6.7천 |
|---|
| 2026.04.29 | ₩63,728 | ₩63,741 | ₩63,453 | ₩63,606 | -0.19% | 4.6천 |
|---|
| 2026.04.28 | ₩63,607 | ₩63,670 | ₩63,540 | ₩63,670 | +0.10% | 1천 |
|---|
| 2026.04.27 | ₩64,023 | ₩64,157 | ₩63,862 | ₩64,072 | +0.08% | 2.8천 |
|---|
| 2026.04.24 | ₩64,693 | ₩64,693 | ₩64,551 | ₩64,656 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩64,264 | ₩64,291 | ₩64,114 | ₩64,114 | -0.23% | 4.8만 |
|---|
| 2026.04.22 | ₩64,323 | ₩64,362 | ₩64,323 | ₩64,362 | +0.06% | 900 |
|---|
| 2026.04.21 | ₩63,983 | ₩63,983 | ₩63,749 | ₩63,749 | -0.36% | 1천 |
|---|
| 2026.04.20 | ₩64,277 | ₩64,277 | ₩64,063 | ₩64,086 | -0.30% | 2.7만 |
|---|
| 2026.04.17 | ₩64,304 | ₩64,304 | ₩64,236 | ₩64,236 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩63,667 | ₩63,859 | ₩63,607 | ₩63,859 | +0.30% | 3.7천 |
|---|
| 2026.04.15 | ₩63,379 | ₩63,732 | ₩63,379 | ₩63,732 | +0.56% | 700 |
|---|
| 2026.04.14 | ₩62,990 | ₩63,311 | ₩62,990 | ₩63,311 | +0.51% | 500 |
|---|
| 2026.04.13 | ₩62,146 | ₩62,718 | ₩62,146 | ₩62,718 | +0.92% | 2.2천 |
|---|
| 2026.04.10 | ₩62,266 | ₩62,387 | ₩62,095 | ₩62,095 | -0.28% | 5.1천 |
|---|
| 2026.04.09 | ₩62,199 | ₩62,226 | ₩62,079 | ₩62,186 | -0.02% | 6천 |
|---|
| 2026.04.08 | ₩61,750 | ₩61,750 | ₩61,663 | ₩61,741 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩59,585 | ₩60,271 | ₩59,585 | ₩60,271 | +1.15% | 1.4천 |
|---|
| 2026.04.06 | ₩60,242 | ₩60,295 | ₩60,155 | ₩60,291 | +0.08% | 7.5천 |
|---|
| 2026.04.02 | ₩59,410 | ₩60,027 | ₩59,410 | ₩60,008 | +1.01% | 1.7천 |
|---|
| 2026.04.01 | ₩59,786 | ₩60,201 | ₩59,786 | ₩59,893 | +0.18% | 3천 |
|---|
| 2026.03.31 | ₩59,182 | ₩59,370 | ₩59,115 | ₩59,236 | +0.09% | 4.9만 |
|---|
| 2026.03.30 | ₩58,217 | ₩58,217 | ₩57,506 | ₩57,506 | -1.22% | 1.2천 |
|---|
| 2026.03.27 | ₩58,579 | ₩58,579 | ₩57,860 | ₩57,860 | -1.23% | 1.1천 |
|---|
| 2026.03.26 | ₩59,719 | ₩59,719 | ₩58,886 | ₩58,886 | -1.39% | 1.5천 |
|---|
| 2026.03.25 | ₩59,960 | ₩60,322 | ₩59,960 | ₩60,251 | +0.49% | 1.3천 |
|---|
| 2026.03.24 | ₩59,813 | ₩60,295 | ₩59,813 | ₩59,860 | +0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩60,349 | ₩60,456 | ₩60,214 | ₩60,214 | -0.22% | 1.1천 |
|---|
| 2026.03.20 | ₩59,904 | ₩59,904 | ₩59,461 | ₩59,461 | -0.74% | 1.6천 |
|---|
| 2026.03.19 | ₩59,974 | ₩60,295 | ₩59,974 | ₩60,255 | +0.47% | 2.6천 |
|---|
| 2026.03.18 | ₩60,872 | ₩60,872 | ₩60,482 | ₩60,482 | -0.64% | 1.2천 |
|---|
| 2026.03.17 | ₩61,388 | ₩61,388 | ₩61,207 | ₩61,218 | -0.28% | 1.4천 |
|---|
| 2026.03.16 | ₩60,966 | ₩61,041 | ₩60,966 | ₩61,041 | +0.12% | 1.3천 |
|---|
| 2026.03.13 | ₩60,530 | ₩60,530 | ₩60,378 | ₩60,378 | -0.25% | 1.9천 |
|---|
| 2026.03.12 | ₩60,952 | ₩61,060 | ₩60,631 | ₩60,631 | -0.53% | 5.2천 |
|---|
| 2026.03.11 | ₩61,502 | ₩61,502 | ₩61,499 | ₩61,499 | -0.00% | 700 |
|---|
| 2026.03.10 | ₩61,435 | ₩61,435 | ₩61,435 | ₩61,435 | 0.00% | 800 |
|---|
| 2026.03.09 | ₩60,590 | ₩61,735 | ₩60,336 | ₩61,735 | +1.89% | 4천 |
|---|
| 2026.03.06 | ₩61,348 | ₩61,348 | ₩61,254 | ₩61,254 | -0.15% | 600 |
|---|
| 2026.03.05 | ₩62,226 | ₩62,226 | ₩61,529 | ₩61,963 | -0.42% | 1.6천 |
|---|
| 2026.03.04 | ₩62,374 | ₩62,601 | ₩62,374 | ₩62,433 | +0.09% | 3.5천 |
|---|
| 2026.03.03 | ₩61,261 | ₩61,844 | ₩61,261 | ₩61,844 | +0.95% | 9.1천 |
|---|
| 2026.03.02 | ₩62,611 | ₩62,611 | ₩62,611 | ₩62,611 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩62,374 | ₩62,534 | ₩62,273 | ₩62,466 | +0.15% | 8.3천 |
|---|
| 2026.02.26 | ₩62,494 | ₩62,831 | ₩62,360 | ₩62,831 | +0.54% | 1.4만 |
|---|
| 2026.02.25 | ₩63,500 | ₩63,500 | ₩63,391 | ₩63,391 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩62,400 | ₩62,709 | ₩62,400 | ₩62,662 | +0.42% | 5.1천 |
|---|
| 2026.02.23 | ₩61,824 | ₩61,904 | ₩61,817 | ₩61,900 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩62,588 | ₩62,941 | ₩62,588 | ₩62,941 | +0.56% | 1만 |
|---|
| 2026.02.19 | ₩62,347 | ₩62,347 | ₩62,105 | ₩62,329 | -0.03% | 4.7만 |
|---|
| 2026.02.18 | ₩62,709 | ₩63,017 | ₩62,642 | ₩62,707 | -0.00% | 3.2천 |
|---|
| 2026.02.17 | ₩62,186 | ₩62,481 | ₩62,151 | ₩62,151 | -0.06% | 5.2천 |
|---|
| 2026.02.13 | ₩62,320 | ₩62,736 | ₩62,280 | ₩62,293 | -0.04% | 4.9천 |
|---|
| 2026.02.12 | ₩63,675 | ₩63,675 | ₩62,266 | ₩62,266 | -2.21% | 2.5천 |
|---|
| 2026.02.11 | ₩63,688 | ₩63,688 | ₩63,602 | ₩63,602 | -0.13% | 1.1천 |
|---|
| 2026.02.10 | ₩64,009 | ₩64,009 | ₩63,547 | ₩63,553 | -0.71% | 1천 |
|---|
| 2026.02.09 | ₩59,585 | ₩64,016 | ₩59,585 | ₩63,929 | +7.29% | 1.2천 |
|---|
| 2026.02.06 | ₩63,292 | ₩63,587 | ₩63,292 | ₩63,587 | +0.47% | 2.1천 |
|---|
| 2026.02.05 | ₩61,998 | ₩62,166 | ₩61,877 | ₩62,044 | +0.07% | 2.1천 |
|---|
| 2026.02.04 | ₩63,379 | ₩63,379 | ₩63,031 | ₩63,031 | -0.55% | 3.3천 |
|---|
| 2026.02.03 | ₩64,063 | ₩64,063 | ₩63,004 | ₩63,401 | -1.03% | 1.6천 |
|---|
| 2026.02.02 | ₩63,647 | ₩64,224 | ₩63,647 | ₩64,050 | +0.63% | 6.7천 |
|---|
| 2026.01.30 | ₩63,768 | ₩63,822 | ₩63,258 | ₩63,755 | -0.02% | 7.6천 |
|---|
| 2026.01.29 | ₩64,331 | ₩64,331 | ₩63,305 | ₩63,969 | -0.56% | 1만 |
|---|
| 2026.01.28 | ₩64,412 | ₩64,412 | ₩64,036 | ₩64,202 | -0.32% | 4.8천 |
|---|
| 2026.01.27 | ₩63,929 | ₩64,197 | ₩63,929 | ₩64,143 | +0.34% | 4.6천 |
|---|
| 2026.01.26 | ₩63,915 | ₩63,996 | ₩63,850 | ₩63,915 | 0.00% | 2.5천 |
|---|
| 2026.01.23 | ₩63,607 | ₩63,607 | ₩63,111 | ₩63,339 | -0.42% | 1.9천 |
|---|
| 2026.01.22 | ₩63,580 | ₩63,580 | ₩63,151 | ₩63,323 | -0.40% | 2.8천 |
|---|
| 2026.01.21 | ₩62,361 | ₩63,299 | ₩62,253 | ₩62,890 | +0.85% | 2.3천 |
|---|
| 2026.01.20 | ₩62,159 | ₩62,159 | ₩61,971 | ₩61,971 | -0.30% | 2천 |
|---|
| 2026.01.16 | ₩64,076 | ₩64,076 | ₩63,940 | ₩63,940 | -0.21% | 1천 |
|---|
| 2026.01.15 | ₩64,009 | ₩64,398 | ₩63,753 | ₩63,753 | -0.40% | 4.1천 |
|---|
| 2026.01.14 | ₩62,762 | ₩63,448 | ₩62,762 | ₩63,448 | +1.09% | 8.7천 |
|---|
| 2026.01.13 | ₩64,323 | ₩64,323 | ₩63,889 | ₩64,027 | -0.46% | 4.1천 |
|---|
| 2026.01.12 | ₩63,969 | ₩64,318 | ₩63,915 | ₩64,318 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩63,701 | ₩64,184 | ₩63,701 | ₩64,134 | +0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩63,460 | ₩63,469 | ₩63,366 | ₩63,469 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩63,808 | ₩63,808 | ₩63,465 | ₩63,465 | -0.54% | 600 |
|---|
| 2026.01.06 | ₩63,165 | ₩63,875 | ₩63,165 | ₩63,875 | +1.13% | 1.9천 |
|---|
| 2026.01.05 | ₩63,305 | ₩63,305 | ₩63,064 | ₩63,205 | -0.16% | 7천 |
|---|
| 2026.01.02 | ₩62,803 | ₩62,803 | ₩62,376 | ₩62,376 | -0.68% | 900 |
|---|
| 2025.12.31 | ₩62,750 | ₩62,750 | ₩62,475 | ₩62,475 | -0.44% | 1.1천 |
|---|
| 2025.12.30 | ₩63,171 | ₩63,245 | ₩63,037 | ₩63,076 | -0.15% | 1.6만 |
|---|
| 2025.12.29 | ₩65,699 | ₩65,699 | ₩62,913 | ₩63,245 | -3.73% | 3.8천 |
|---|
| 2025.12.26 | ₩63,500 | ₩63,500 | ₩63,433 | ₩63,441 | -0.09% | 900 |
|---|
| 2025.12.24 | ₩63,418 | ₩63,477 | ₩63,418 | ₩63,477 | +0.09% | 2.5천 |
|---|
| 2025.12.23 | ₩62,843 | ₩63,285 | ₩62,695 | ₩63,285 | +0.70% | 1.1만 |
|---|
| 2025.12.22 | ₩67,428 | ₩67,428 | ₩67,334 | ₩67,392 | -0.05% | 1.3천 |
|---|
| 2025.12.19 | ₩66,704 | ₩66,812 | ₩66,704 | ₩66,762 | +0.09% | 2.5천 |
|---|
| 2025.12.18 | ₩66,181 | ₩66,771 | ₩66,061 | ₩66,061 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩66,436 | ₩66,530 | ₩65,069 | ₩65,071 | -2.05% | 4.6천 |
|---|
| 2025.12.16 | ₩66,865 | ₩66,865 | ₩65,900 | ₩66,692 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩67,200 | ₩67,200 | ₩66,758 | ₩66,959 | -0.36% | 3천 |
|---|
| 2025.12.12 | ₩67,871 | ₩67,871 | ₩66,946 | ₩67,184 | -1.01% | 5.8천 |
|---|
| 2025.12.11 | ₩67,683 | ₩68,756 | ₩67,361 | ₩68,756 | +1.58% | 6.2천 |
|---|
| 2025.12.10 | ₩67,348 | ₩68,032 | ₩67,267 | ₩67,916 | +0.84% | 1.7만 |
|---|
| 2025.12.09 | ₩67,549 | ₩67,549 | ₩67,316 | ₩67,316 | -0.35% | 5.9천 |
|---|
| 2025.12.08 | ₩67,455 | ₩67,455 | ₩67,147 | ₩67,281 | -0.26% | 3.7천 |
|---|
| 2025.12.05 | ₩67,898 | ₩67,898 | ₩67,482 | ₩67,790 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩67,348 | ₩67,536 | ₩67,174 | ₩67,536 | +0.28% | 3.3천 |
|---|
| 2025.12.03 | ₩67,200 | ₩67,408 | ₩67,200 | ₩67,343 | +0.21% | 3.1천 |
|---|
| 2025.12.02 | ₩67,107 | ₩67,174 | ₩66,972 | ₩67,060 | -0.07% | 4.9천 |
|---|
| 2025.12.01 | ₩66,919 | ₩67,402 | ₩66,838 | ₩67,402 | +0.72% | 2.7천 |
|---|
| 2025.11.28 | ₩66,986 | ₩67,234 | ₩66,986 | ₩67,234 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩66,597 | ₩66,848 | ₩66,597 | ₩66,848 | +0.38% | 1.1천 |
|---|
| 2025.11.25 | ₩64,841 | ₩66,074 | ₩64,841 | ₩66,074 | +1.90% | 1.9천 |
|---|
| 2025.11.24 | ₩63,936 | ₩65,162 | ₩63,936 | ₩65,132 | +1.87% | 6.1만 |
|---|
| 2025.11.21 | ₩61,194 | ₩64,103 | ₩61,194 | ₩63,795 | +4.25% | 8만 |
|---|
| 2025.11.20 | ₩66,463 | ₩66,691 | ₩63,031 | ₩63,031 | -5.16% | 6.9천 |
|---|
| 2025.11.19 | ₩64,438 | ₩64,745 | ₩64,371 | ₩64,745 | +0.48% | 3.1천 |
|---|
| 2025.11.18 | ₩64,908 | ₩65,110 | ₩64,143 | ₩64,539 | -0.57% | 2만 |
|---|
| 2025.11.17 | ₩65,913 | ₩66,590 | ₩64,827 | ₩65,279 | -0.96% | 5.5천 |
|---|
| 2025.11.14 | ₩65,350 | ₩66,838 | ₩65,350 | ₩66,332 | +1.50% | 25만 |
|---|
| 2025.11.13 | ₩67,911 | ₩67,911 | ₩66,393 | ₩66,393 | -2.23% | 3.6천 |
|---|
| 2025.11.12 | ₩68,485 | ₩68,622 | ₩68,206 | ₩68,490 | +0.01% | 7.9천 |
|---|
| 2025.11.11 | ₩67,884 | ₩68,514 | ₩67,884 | ₩68,404 | +0.77% | 1.1천 |
|---|
| 2025.11.10 | ₩68,380 | ₩68,380 | ₩67,227 | ₩68,313 | -0.10% | 1.1만 |
|---|
| 2025.11.07 | ₩65,779 | ₩66,490 | ₩65,149 | ₩66,490 | +1.08% | 9.5천 |
|---|
| 2025.11.06 | ₩67,442 | ₩67,442 | ₩66,381 | ₩66,400 | -1.54% | 4.5천 |
|---|
| 2025.11.05 | ₩67,695 | ₩68,166 | ₩67,562 | ₩67,733 | +0.06% | 3.4천 |
|---|
| 2025.11.04 | ₩68,119 | ₩68,119 | ₩67,261 | ₩67,261 | -1.26% | 2.7천 |
|---|
| 2025.11.03 | ₩68,597 | ₩68,769 | ₩68,597 | ₩68,683 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩68,726 | ₩68,809 | ₩68,260 | ₩68,674 | -0.08% | 5.5천 |
|---|
| 2025.10.30 | ₩68,729 | ₩69,453 | ₩68,292 | ₩68,292 | -0.64% | 5.1천 |
|---|
| 2025.10.29 | ₩69,828 | ₩69,828 | ₩69,379 | ₩69,761 | -0.10% | 6천 |
|---|
| 2025.10.28 | ₩69,238 | ₩69,681 | ₩69,238 | ₩69,681 | +0.64% | 4.6천 |
|---|
| 2025.10.27 | ₩68,984 | ₩69,240 | ₩68,984 | ₩69,240 | +0.37% | 1.9천 |
|---|
| 2025.10.24 | ₩67,670 | ₩68,018 | ₩67,670 | ₩67,824 | +0.23% | 3.6천 |
|---|
| 2025.10.23 | ₩66,436 | ₩67,013 | ₩66,436 | ₩67,013 | +0.87% | 1.6천 |
|---|
| 2025.10.22 | ₩66,905 | ₩66,905 | ₩65,833 | ₩66,333 | -0.86% | 1.3만 |
|---|
| 2025.10.21 | ₩67,104 | ₩67,104 | ₩66,905 | ₩67,026 | -0.12% | 3.1천 |
|---|
| 2025.10.20 | ₩66,664 | ₩66,994 | ₩66,664 | ₩66,994 | +0.49% | 1.6천 |
|---|
| 2025.10.17 | ₩65,565 | ₩65,980 | ₩65,565 | ₩65,980 | +0.63% | 2.4천 |
|---|
| 2025.10.16 | ₩66,972 | ₩66,972 | ₩65,713 | ₩65,742 | -1.84% | 2.4천 |
|---|
| 2025.10.15 | ₩66,637 | ₩66,637 | ₩65,927 | ₩66,401 | -0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩65,927 | ₩66,529 | ₩65,846 | ₩66,149 | +0.34% | 1.9천 |
|---|
| 2025.10.13 | ₩66,315 | ₩66,436 | ₩66,007 | ₩66,317 | +0.00% | 4.2천 |
|---|
| 2025.10.10 | ₩67,871 | ₩67,884 | ₩65,150 | ₩65,150 | -4.01% | 1.1만 |
|---|