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 | ₩66,304 | ₩66,626 | ₩66,184 | ₩66,505 | +0.30% | 3.8만 |
| 2026.10.08 | ₩66,170 | ₩66,304 | ₩65,962 | ₩66,157 | -0.02% | 2.4만 |
| 2026.10.07 | ₩66,277 | ₩66,452 | ₩66,028 | ₩66,452 | +0.26% | 3.1만 |
| 2026.10.06 | ₩66,452 | ₩66,787 | ₩66,418 | ₩66,693 | +0.36% | 2.1만 |
| 2026.10.05 | ₩65,715 | ₩66,264 | ₩65,594 | ₩66,090 | +0.57% | 3.3만 |
| 2026.10.02 | ₩65,500 | ₩65,881 | ₩65,500 | ₩65,755 | +0.39% | 3.8만 |
| 2026.10.01 | ₩65,232 | ₩65,737 | ₩64,777 | ₩65,031 | -0.31% | 1.9만 |
| 2026.09.30 | ₩65,335 | ₩65,621 | ₩64,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,991 |
| -0.53% |
| 1.2만 |
| 2026.09.29 | ₩65,339 | ₩65,432 | ₩65,078 | ₩65,205 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩65,339 | ₩65,607 | ₩65,205 | ₩65,246 | -0.14% | 11.6만 |
|---|
| 2026.09.25 | ₩65,768 | ₩65,983 | ₩65,520 | ₩65,942 | +0.26% | 4.4만 |
|---|
| 2026.09.24 | ₩66,103 | ₩66,478 | ₩65,985 | ₩66,425 | +0.49% | 5만 |
|---|
| 2026.09.23 | ₩66,921 | ₩66,921 | ₩66,326 | ₩66,438 | -0.72% | 3.9만 |
|---|
| 2026.09.22 | ₩67,001 | ₩67,510 | ₩66,787 | ₩66,961 | -0.06% | 13.5만 |
|---|
| 2026.09.21 | ₩66,452 | ₩66,961 | ₩66,331 | ₩66,840 | +0.58% | 4.7만 |
|---|
| 2026.09.18 | ₩65,862 | ₩65,996 | ₩65,540 | ₩65,942 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩65,674 | ₩65,861 | ₩65,581 | ₩65,741 | +0.10% | 2.5만 |
|---|
| 2026.09.16 | ₩65,621 | ₩65,634 | ₩64,830 | ₩65,138 | -0.74% | 1.3만 |
|---|
| 2026.09.15 | ₩65,520 | ₩65,540 | ₩65,266 | ₩65,380 | -0.21% | 2.1만 |
|---|
| 2026.09.14 | ₩65,607 | ₩65,862 | ₩65,457 | ₩65,715 | +0.16% | 2.2만 |
|---|
| 2026.09.11 | ₩66,184 | ₩66,184 | ₩65,895 | ₩66,009 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩65,527 | ₩66,042 | ₩65,339 | ₩65,554 | +0.04% | 3.3만 |
|---|
| 2026.09.09 | ₩65,996 | ₩65,996 | ₩65,715 | ₩65,835 | -0.24% | 1.5만 |
|---|
| 2026.09.08 | ₩66,492 | ₩66,532 | ₩66,090 | ₩66,130 | -0.54% | 5.3만 |
|---|
| 2026.09.04 | ₩66,854 | ₩66,854 | ₩66,370 | ₩66,545 | -0.46% | 3만 |
|---|
| 2026.09.03 | ₩66,572 | ₩66,867 | ₩66,237 | ₩66,773 | +0.30% | 3.2만 |
|---|
| 2026.09.02 | ₩65,795 | ₩66,143 | ₩65,768 | ₩66,036 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩65,862 | ₩65,942 | ₩65,527 | ₩65,741 | -0.18% | 11.6만 |
|---|
| 2026.08.31 | ₩66,398 | ₩66,398 | ₩66,044 | ₩66,143 | -0.38% | 2.1만 |
|---|
| 2026.08.28 | ₩66,612 | ₩66,967 | ₩66,344 | ₩66,406 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩66,559 | ₩66,760 | ₩66,331 | ₩66,693 | +0.20% | 4만 |
|---|
| 2026.08.26 | ₩66,130 | ₩66,733 | ₩66,009 | ₩66,733 | +0.91% | 10.5만 |
|---|
| 2026.08.25 | ₩66,947 | ₩67,068 | ₩66,867 | ₩66,988 | +0.06% | 1.6만 |
|---|
| 2026.08.24 | ₩66,921 | ₩66,921 | ₩66,673 | ₩66,867 | -0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩67,014 | ₩67,135 | ₩66,840 | ₩67,001 | -0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩67,135 | ₩67,175 | ₩66,720 | ₩66,720 | -0.62% | 4.6만 |
|---|
| 2026.08.19 | ₩67,390 | ₩67,537 | ₩67,229 | ₩67,296 | -0.14% | 1.4만 |
|---|
| 2026.08.18 | ₩67,403 | ₩67,403 | ₩67,091 | ₩67,148 | -0.38% | 6만 |
|---|
| 2026.08.17 | ₩67,805 | ₩67,926 | ₩67,510 | ₩67,550 | -0.38% | 2.1만 |
|---|
| 2026.08.14 | ₩67,979 | ₩67,979 | ₩67,671 | ₩67,832 | -0.22% | 1.9만 |
|---|
| 2026.08.13 | ₩67,711 | ₩68,046 | ₩67,711 | ₩67,939 | +0.34% | 2.7만 |
|---|
| 2026.08.12 | ₩67,477 | ₩67,658 | ₩67,450 | ₩67,550 | +0.11% | 3.1만 |
|---|
| 2026.08.11 | ₩68,676 | ₩68,676 | ₩67,323 | ₩67,376 | -1.89% | 2만 |
|---|
| 2026.08.10 | ₩67,510 | ₩67,698 | ₩67,490 | ₩67,545 | +0.05% | 3.4만 |
|---|
| 2026.08.07 | ₩67,470 | ₩67,591 | ₩67,376 | ₩67,585 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩67,457 | ₩67,497 | ₩67,195 | ₩67,290 | -0.25% | 4.2만 |
|---|
| 2026.08.05 | ₩68,515 | ₩68,823 | ₩67,269 | ₩67,510 | -1.47% | 5.9만 |
|---|
| 2026.08.04 | ₩66,653 | ₩67,363 | ₩66,653 | ₩67,309 | +0.99% | 1.2만 |
|---|
| 2026.08.03 | ₩65,795 | ₩66,452 | ₩65,661 | ₩66,355 | +0.85% | 2.4만 |
|---|
| 2026.07.31 | ₩65,380 | ₩65,808 | ₩64,805 | ₩65,808 | +0.66% | 129.4만 |
|---|
| 2026.07.30 | ₩64,455 | ₩65,058 | ₩64,455 | ₩64,897 | +0.69% | 10.9만 |
|---|
| 2026.07.29 | ₩64,361 | ₩65,045 | ₩63,758 | ₩63,758 | -0.94% | 4.4만 |
|---|
| 2026.07.28 | ₩65,313 | ₩65,447 | ₩63,785 | ₩65,098 | -0.33% | 8.4천 |
|---|
| 2026.07.27 | ₩65,862 | ₩65,912 | ₩65,179 | ₩65,246 | -0.94% | 1.3만 |
|---|
| 2026.07.24 | ₩65,299 | ₩65,648 | ₩65,279 | ₩65,299 | 0.00% | 1.7천 |
|---|
| 2026.07.23 | ₩65,420 | ₩65,594 | ₩65,112 | ₩65,254 | -0.25% | 313만 |
|---|
| 2026.07.22 | ₩66,170 | ₩66,224 | ₩66,009 | ₩66,036 | -0.20% | 900 |
|---|
| 2026.07.21 | ₩65,875 | ₩66,197 | ₩65,875 | ₩66,117 | +0.37% | 1.8천 |
|---|
| 2026.07.20 | ₩66,096 | ₩66,117 | ₩65,602 | ₩65,602 | -0.75% | 2천 |
|---|
| 2026.07.17 | ₩65,922 | ₩65,969 | ₩65,662 | ₩65,715 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩66,559 | ₩66,559 | ₩66,284 | ₩66,284 | -0.41% | 300 |
|---|
| 2026.07.15 | ₩66,639 | ₩66,650 | ₩66,304 | ₩66,650 | +0.02% | 900 |
|---|
| 2026.07.14 | ₩66,532 | ₩66,532 | ₩66,482 | ₩66,482 | -0.07% | 2천 |
|---|
| 2026.07.13 | ₩66,579 | ₩66,626 | ₩66,143 | ₩66,163 | -0.62% | 8.3천 |
|---|
| 2026.07.10 | ₩66,458 | ₩66,659 | ₩66,458 | ₩66,659 | +0.30% | 2.2천 |
|---|
| 2026.07.09 | ₩65,849 | ₩66,318 | ₩65,849 | ₩66,318 | +0.71% | 600 |
|---|
| 2026.07.08 | ₩65,661 | ₩65,782 | ₩65,286 | ₩65,782 | +0.18% | 1.8만 |
|---|
| 2026.07.07 | ₩66,024 | ₩66,024 | ₩66,024 | ₩66,024 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩66,036 | ₩66,291 | ₩66,036 | ₩66,291 | +0.39% | 4.7천 |
|---|
| 2026.07.02 | ₩65,326 | ₩65,759 | ₩65,326 | ₩65,759 | +0.66% | 200 |
|---|
| 2026.07.01 | ₩65,814 | ₩65,814 | ₩65,814 | ₩65,814 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩65,808 | ₩65,914 | ₩65,728 | ₩65,914 | +0.16% | 1.1천 |
|---|
| 2026.06.29 | ₩65,031 | ₩65,286 | ₩65,031 | ₩65,286 | +0.39% | 1.5천 |
|---|
| 2026.06.26 | ₩64,361 | ₩64,455 | ₩64,241 | ₩64,321 | -0.06% | 1.3천 |
|---|
| 2026.06.25 | ₩65,004 | ₩65,058 | ₩64,214 | ₩64,511 | -0.76% | 4만 |
|---|
| 2026.06.24 | ₩65,071 | ₩65,168 | ₩65,058 | ₩65,168 | +0.15% | 4.3천 |
|---|
| 2026.06.23 | ₩65,369 | ₩65,369 | ₩65,369 | ₩65,369 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩66,210 | ₩66,221 | ₩66,210 | ₩66,221 | +0.02% | 200 |
|---|
| 2026.06.18 | ₩66,230 | ₩66,438 | ₩66,230 | ₩66,378 | +0.22% | 1.3천 |
|---|
| 2026.06.17 | ₩66,519 | ₩66,626 | ₩65,736 | ₩65,736 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩66,894 | ₩67,001 | ₩66,331 | ₩66,666 | -0.34% | 1만 |
|---|
| 2026.06.15 | ₩67,068 | ₩67,068 | ₩66,926 | ₩66,926 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩65,460 | ₩65,684 | ₩65,460 | ₩65,684 | +0.34% | 200 |
|---|
| 2026.06.11 | ₩64,267 | ₩65,366 | ₩64,214 | ₩65,314 | +1.63% | 2.5천 |
|---|
| 2026.06.10 | ₩65,112 | ₩65,232 | ₩64,053 | ₩64,053 | -1.63% | 6.4천 |
|---|
| 2026.06.09 | ₩65,192 | ₩65,211 | ₩64,281 | ₩65,211 | +0.03% | 1.8만 |
|---|
| 2026.06.08 | ₩65,125 | ₩65,875 | ₩65,125 | ₩65,447 | +0.49% | 900 |
|---|
| 2026.06.05 | ₩65,902 | ₩65,902 | ₩64,964 | ₩65,366 | -0.81% | 1.9천 |
|---|
| 2026.06.04 | ₩66,746 | ₩67,008 | ₩66,746 | ₩67,006 | +0.39% | 1.2천 |
|---|
| 2026.06.03 | ₩66,762 | ₩66,762 | ₩66,762 | ₩66,762 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩67,055 | ₩67,055 | ₩67,041 | ₩67,041 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩66,961 | ₩66,961 | ₩66,947 | ₩66,947 | -0.02% | 2.1천 |
|---|
| 2026.05.29 | ₩66,854 | ₩66,921 | ₩66,840 | ₩66,859 | +0.01% | 2.3천 |
|---|
| 2026.05.28 | ₩66,264 | ₩66,678 | ₩66,264 | ₩66,678 | +0.62% | 800 |
|---|
| 2026.05.27 | ₩66,364 | ₩66,364 | ₩66,210 | ₩66,277 | -0.13% | 3.6천 |
|---|
| 2026.05.26 | ₩66,237 | ₩66,331 | ₩66,197 | ₩66,295 | +0.09% | 1.6천 |
|---|
| 2026.05.22 | ₩66,492 | ₩66,572 | ₩66,492 | ₩66,570 | +0.12% | 800 |
|---|
| 2026.05.21 | ₩66,312 | ₩66,312 | ₩66,312 | ₩66,312 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩66,153 | ₩66,153 | ₩66,153 | ₩66,153 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩65,715 | ₩65,715 | ₩65,461 | ₩65,461 | -0.39% | 5.4천 |
|---|
| 2026.05.18 | ₩66,009 | ₩66,063 | ₩65,634 | ₩65,887 | -0.18% | 3.2천 |
|---|
| 2026.05.15 | ₩66,003 | ₩66,003 | ₩65,715 | ₩65,810 | -0.29% | 900 |
|---|
| 2026.05.14 | ₩66,612 | ₩66,760 | ₩66,586 | ₩66,713 | +0.15% | 2.1천 |
|---|
| 2026.05.13 | ₩65,996 | ₩66,255 | ₩65,996 | ₩66,255 | +0.39% | 3.5천 |
|---|
| 2026.05.12 | ₩65,648 | ₩65,926 | ₩65,648 | ₩65,926 | +0.42% | 400 |
|---|
| 2026.05.11 | ₩65,956 | ₩66,050 | ₩65,835 | ₩65,913 | -0.07% | 2.3천 |
|---|
| 2026.05.08 | ₩65,795 | ₩65,889 | ₩65,728 | ₩65,854 | +0.09% | 3.4만 |
|---|
| 2026.05.07 | ₩65,607 | ₩65,607 | ₩65,232 | ₩65,341 | -0.41% | 17.5만 |
|---|
| 2026.05.06 | ₩65,125 | ₩65,627 | ₩65,125 | ₩65,627 | +0.77% | 6.9천 |
|---|
| 2026.05.05 | ₩64,830 | ₩64,911 | ₩64,696 | ₩64,911 | +0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩64,281 | ₩64,375 | ₩64,174 | ₩64,375 | +0.15% | 25.1만 |
|---|
| 2026.05.01 | ₩64,415 | ₩64,596 | ₩64,415 | ₩64,498 | +0.13% | 1천 |
|---|
| 2026.04.30 | ₩63,684 | ₩64,305 | ₩63,684 | ₩64,305 | +0.97% | 6.7천 |
|---|
| 2026.04.29 | ₩63,691 | ₩63,705 | ₩63,416 | ₩63,569 | -0.19% | 4.6천 |
|---|
| 2026.04.28 | ₩63,571 | ₩63,634 | ₩63,504 | ₩63,634 | +0.10% | 1천 |
|---|
| 2026.04.27 | ₩63,986 | ₩64,120 | ₩63,825 | ₩64,036 | +0.08% | 2.8천 |
|---|
| 2026.04.24 | ₩64,656 | ₩64,656 | ₩64,514 | ₩64,618 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩64,227 | ₩64,254 | ₩64,077 | ₩64,077 | -0.23% | 4.8만 |
|---|
| 2026.04.22 | ₩64,286 | ₩64,325 | ₩64,286 | ₩64,325 | +0.06% | 900 |
|---|
| 2026.04.21 | ₩63,946 | ₩63,946 | ₩63,713 | ₩63,713 | -0.36% | 1천 |
|---|
| 2026.04.20 | ₩64,241 | ₩64,241 | ₩64,026 | ₩64,049 | -0.30% | 2.7만 |
|---|
| 2026.04.17 | ₩64,267 | ₩64,267 | ₩64,199 | ₩64,199 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩63,631 | ₩63,822 | ₩63,571 | ₩63,822 | +0.30% | 3.7천 |
|---|
| 2026.04.15 | ₩63,343 | ₩63,695 | ₩63,343 | ₩63,695 | +0.56% | 700 |
|---|
| 2026.04.14 | ₩62,954 | ₩63,274 | ₩62,954 | ₩63,274 | +0.51% | 500 |
|---|
| 2026.04.13 | ₩62,110 | ₩62,682 | ₩62,110 | ₩62,682 | +0.92% | 2.2천 |
|---|
| 2026.04.10 | ₩62,231 | ₩62,351 | ₩62,059 | ₩62,059 | -0.28% | 5.1천 |
|---|
| 2026.04.09 | ₩62,164 | ₩62,190 | ₩62,043 | ₩62,150 | -0.02% | 6천 |
|---|
| 2026.04.08 | ₩61,715 | ₩61,715 | ₩61,628 | ₩61,705 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩59,550 | ₩60,237 | ₩59,550 | ₩60,237 | +1.15% | 1.4천 |
|---|
| 2026.04.06 | ₩60,207 | ₩60,261 | ₩60,120 | ₩60,257 | +0.08% | 7.5천 |
|---|
| 2026.04.02 | ₩59,376 | ₩59,993 | ₩59,376 | ₩59,974 | +1.01% | 1.7천 |
|---|
| 2026.04.01 | ₩59,751 | ₩60,167 | ₩59,751 | ₩59,859 | +0.18% | 3천 |
|---|
| 2026.03.31 | ₩59,148 | ₩59,336 | ₩59,081 | ₩59,202 | +0.09% | 4.9만 |
|---|
| 2026.03.30 | ₩58,184 | ₩58,184 | ₩57,473 | ₩57,473 | -1.22% | 1.2천 |
|---|
| 2026.03.27 | ₩58,545 | ₩58,545 | ₩57,827 | ₩57,827 | -1.23% | 1.1천 |
|---|
| 2026.03.26 | ₩59,684 | ₩59,684 | ₩58,852 | ₩58,852 | -1.39% | 1.5천 |
|---|
| 2026.03.25 | ₩59,926 | ₩60,288 | ₩59,926 | ₩60,216 | +0.49% | 1.3천 |
|---|
| 2026.03.24 | ₩59,778 | ₩60,261 | ₩59,778 | ₩59,825 | +0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩60,314 | ₩60,422 | ₩60,179 | ₩60,179 | -0.22% | 1.1천 |
|---|
| 2026.03.20 | ₩59,869 | ₩59,869 | ₩59,427 | ₩59,427 | -0.74% | 1.6천 |
|---|
| 2026.03.19 | ₩59,939 | ₩60,261 | ₩59,939 | ₩60,220 | +0.47% | 2.6천 |
|---|
| 2026.03.18 | ₩60,837 | ₩60,837 | ₩60,447 | ₩60,447 | -0.64% | 1.2천 |
|---|
| 2026.03.17 | ₩61,353 | ₩61,353 | ₩61,172 | ₩61,183 | -0.28% | 1.4천 |
|---|
| 2026.03.16 | ₩60,931 | ₩61,006 | ₩60,931 | ₩61,006 | +0.12% | 1.3천 |
|---|
| 2026.03.13 | ₩60,495 | ₩60,495 | ₩60,344 | ₩60,344 | -0.25% | 1.9천 |
|---|
| 2026.03.12 | ₩60,917 | ₩61,025 | ₩60,596 | ₩60,596 | -0.53% | 5.2천 |
|---|
| 2026.03.11 | ₩61,467 | ₩61,467 | ₩61,464 | ₩61,464 | -0.00% | 700 |
|---|
| 2026.03.10 | ₩61,400 | ₩61,400 | ₩61,400 | ₩61,400 | 0.00% | 800 |
|---|
| 2026.03.09 | ₩60,556 | ₩61,700 | ₩60,301 | ₩61,700 | +1.89% | 4천 |
|---|
| 2026.03.06 | ₩61,313 | ₩61,313 | ₩61,219 | ₩61,219 | -0.15% | 600 |
|---|
| 2026.03.05 | ₩62,190 | ₩62,190 | ₩61,494 | ₩61,928 | -0.42% | 1.6천 |
|---|
| 2026.03.04 | ₩62,338 | ₩62,566 | ₩62,338 | ₩62,397 | +0.09% | 3.5천 |
|---|
| 2026.03.03 | ₩61,226 | ₩61,808 | ₩61,226 | ₩61,808 | +0.95% | 9.1천 |
|---|
| 2026.03.02 | ₩62,575 | ₩62,575 | ₩62,575 | ₩62,575 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩62,338 | ₩62,499 | ₩62,237 | ₩62,430 | +0.15% | 8.3천 |
|---|
| 2026.02.26 | ₩62,458 | ₩62,795 | ₩62,324 | ₩62,795 | +0.54% | 1.4만 |
|---|
| 2026.02.25 | ₩63,463 | ₩63,463 | ₩63,355 | ₩63,355 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩62,365 | ₩62,673 | ₩62,365 | ₩62,626 | +0.42% | 5.1천 |
|---|
| 2026.02.23 | ₩61,788 | ₩61,869 | ₩61,782 | ₩61,865 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩62,552 | ₩62,905 | ₩62,552 | ₩62,905 | +0.56% | 1만 |
|---|
| 2026.02.19 | ₩62,311 | ₩62,311 | ₩62,070 | ₩62,294 | -0.03% | 4.7만 |
|---|
| 2026.02.18 | ₩62,673 | ₩62,981 | ₩62,606 | ₩62,671 | -0.00% | 3.2천 |
|---|
| 2026.02.17 | ₩62,150 | ₩62,445 | ₩62,115 | ₩62,115 | -0.06% | 5.2천 |
|---|
| 2026.02.13 | ₩62,284 | ₩62,700 | ₩62,244 | ₩62,257 | -0.04% | 4.9천 |
|---|
| 2026.02.12 | ₩63,639 | ₩63,639 | ₩62,231 | ₩62,231 | -2.21% | 2.5천 |
|---|
| 2026.02.11 | ₩63,651 | ₩63,651 | ₩63,565 | ₩63,565 | -0.13% | 1.1천 |
|---|
| 2026.02.10 | ₩63,973 | ₩63,973 | ₩63,510 | ₩63,517 | -0.71% | 1천 |
|---|
| 2026.02.09 | ₩59,550 | ₩63,979 | ₩59,550 | ₩63,892 | +7.29% | 1.2천 |
|---|
| 2026.02.06 | ₩63,256 | ₩63,550 | ₩63,256 | ₩63,550 | +0.47% | 2.1천 |
|---|
| 2026.02.05 | ₩61,963 | ₩62,130 | ₩61,842 | ₩62,008 | +0.07% | 2.1천 |
|---|
| 2026.02.04 | ₩63,343 | ₩63,343 | ₩62,994 | ₩62,994 | -0.55% | 3.3천 |
|---|
| 2026.02.03 | ₩64,026 | ₩64,026 | ₩62,968 | ₩63,364 | -1.03% | 1.6천 |
|---|
| 2026.02.02 | ₩63,611 | ₩64,187 | ₩63,611 | ₩64,013 | +0.63% | 6.7천 |
|---|
| 2026.01.30 | ₩63,731 | ₩63,785 | ₩63,222 | ₩63,718 | -0.02% | 7.6천 |
|---|
| 2026.01.29 | ₩64,294 | ₩64,294 | ₩63,269 | ₩63,932 | -0.56% | 1만 |
|---|
| 2026.01.28 | ₩64,375 | ₩64,375 | ₩63,999 | ₩64,166 | -0.32% | 4.8천 |
|---|
| 2026.01.27 | ₩63,892 | ₩64,160 | ₩63,892 | ₩64,107 | +0.34% | 4.6천 |
|---|
| 2026.01.26 | ₩63,879 | ₩63,959 | ₩63,813 | ₩63,879 | 0.00% | 2.5천 |
|---|
| 2026.01.23 | ₩63,571 | ₩63,571 | ₩63,075 | ₩63,303 | -0.42% | 1.9천 |
|---|
| 2026.01.22 | ₩63,544 | ₩63,544 | ₩63,115 | ₩63,286 | -0.40% | 2.8천 |
|---|
| 2026.01.21 | ₩62,326 | ₩63,262 | ₩62,217 | ₩62,854 | +0.85% | 2.3천 |
|---|
| 2026.01.20 | ₩62,123 | ₩62,123 | ₩61,936 | ₩61,936 | -0.30% | 2천 |
|---|
| 2026.01.16 | ₩64,040 | ₩64,040 | ₩63,903 | ₩63,903 | -0.21% | 1천 |
|---|
| 2026.01.15 | ₩63,973 | ₩64,361 | ₩63,717 | ₩63,717 | -0.40% | 4.1천 |
|---|
| 2026.01.14 | ₩62,726 | ₩63,411 | ₩62,726 | ₩63,411 | +1.09% | 8.7천 |
|---|
| 2026.01.13 | ₩64,286 | ₩64,286 | ₩63,852 | ₩63,990 | -0.46% | 4.1천 |
|---|
| 2026.01.12 | ₩63,932 | ₩64,281 | ₩63,879 | ₩64,281 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩63,664 | ₩64,147 | ₩63,664 | ₩64,097 | +0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩63,423 | ₩63,433 | ₩63,329 | ₩63,433 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩63,772 | ₩63,772 | ₩63,429 | ₩63,429 | -0.54% | 600 |
|---|
| 2026.01.06 | ₩63,128 | ₩63,839 | ₩63,128 | ₩63,839 | +1.13% | 1.9천 |
|---|
| 2026.01.05 | ₩63,269 | ₩63,269 | ₩63,028 | ₩63,169 | -0.16% | 7천 |
|---|
| 2026.01.02 | ₩62,767 | ₩62,767 | ₩62,340 | ₩62,340 | -0.68% | 900 |
|---|
| 2025.12.31 | ₩62,714 | ₩62,714 | ₩62,440 | ₩62,440 | -0.44% | 1.1천 |
|---|
| 2025.12.30 | ₩63,135 | ₩63,209 | ₩63,001 | ₩63,040 | -0.15% | 1.6만 |
|---|
| 2025.12.29 | ₩65,661 | ₩65,661 | ₩62,876 | ₩63,209 | -3.73% | 3.8천 |
|---|
| 2025.12.26 | ₩63,463 | ₩63,463 | ₩63,396 | ₩63,404 | -0.09% | 900 |
|---|
| 2025.12.24 | ₩63,382 | ₩63,441 | ₩63,382 | ₩63,441 | +0.09% | 2.5천 |
|---|
| 2025.12.23 | ₩62,807 | ₩63,249 | ₩62,659 | ₩63,249 | +0.70% | 1.1만 |
|---|
| 2025.12.22 | ₩67,390 | ₩67,390 | ₩67,296 | ₩67,353 | -0.05% | 1.3천 |
|---|
| 2025.12.19 | ₩66,666 | ₩66,773 | ₩66,666 | ₩66,724 | +0.09% | 2.5천 |
|---|
| 2025.12.18 | ₩66,143 | ₩66,733 | ₩66,023 | ₩66,023 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩66,398 | ₩66,492 | ₩65,031 | ₩65,034 | -2.05% | 4.6천 |
|---|
| 2025.12.16 | ₩66,827 | ₩66,827 | ₩65,862 | ₩66,654 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩67,162 | ₩67,162 | ₩66,720 | ₩66,921 | -0.36% | 3천 |
|---|
| 2025.12.12 | ₩67,832 | ₩67,832 | ₩66,907 | ₩67,146 | -1.01% | 5.8천 |
|---|
| 2025.12.11 | ₩67,644 | ₩68,716 | ₩67,323 | ₩68,716 | +1.58% | 6.2천 |
|---|
| 2025.12.10 | ₩67,309 | ₩67,993 | ₩67,229 | ₩67,877 | +0.84% | 1.7만 |
|---|
| 2025.12.09 | ₩67,510 | ₩67,510 | ₩67,277 | ₩67,277 | -0.35% | 5.9천 |
|---|
| 2025.12.08 | ₩67,416 | ₩67,416 | ₩67,108 | ₩67,242 | -0.26% | 3.7천 |
|---|
| 2025.12.05 | ₩67,859 | ₩67,859 | ₩67,443 | ₩67,751 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩67,309 | ₩67,497 | ₩67,135 | ₩67,497 | +0.28% | 3.3천 |
|---|
| 2025.12.03 | ₩67,162 | ₩67,370 | ₩67,162 | ₩67,304 | +0.21% | 3.1천 |
|---|
| 2025.12.02 | ₩67,068 | ₩67,135 | ₩66,934 | ₩67,021 | -0.07% | 4.9천 |
|---|
| 2025.12.01 | ₩66,880 | ₩67,363 | ₩66,800 | ₩67,363 | +0.72% | 2.7천 |
|---|
| 2025.11.28 | ₩66,947 | ₩67,195 | ₩66,947 | ₩67,195 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩66,559 | ₩66,809 | ₩66,559 | ₩66,809 | +0.38% | 1.1천 |
|---|
| 2025.11.25 | ₩64,803 | ₩66,036 | ₩64,803 | ₩66,036 | +1.90% | 1.9천 |
|---|
| 2025.11.24 | ₩63,899 | ₩65,125 | ₩63,899 | ₩65,094 | +1.87% | 6.1만 |
|---|
| 2025.11.21 | ₩61,159 | ₩64,066 | ₩61,159 | ₩63,758 | +4.25% | 8만 |
|---|
| 2025.11.20 | ₩66,425 | ₩66,653 | ₩62,994 | ₩62,994 | -5.16% | 6.9천 |
|---|
| 2025.11.19 | ₩64,401 | ₩64,708 | ₩64,334 | ₩64,708 | +0.48% | 3.1천 |
|---|
| 2025.11.18 | ₩64,870 | ₩65,073 | ₩64,107 | ₩64,502 | -0.57% | 2만 |
|---|
| 2025.11.17 | ₩65,875 | ₩66,552 | ₩64,790 | ₩65,242 | -0.96% | 5.5천 |
|---|
| 2025.11.14 | ₩65,313 | ₩66,800 | ₩65,313 | ₩66,293 | +1.50% | 25만 |
|---|
| 2025.11.13 | ₩67,872 | ₩67,872 | ₩66,355 | ₩66,355 | -2.23% | 3.6천 |
|---|
| 2025.11.12 | ₩68,446 | ₩68,582 | ₩68,167 | ₩68,451 | +0.01% | 7.9천 |
|---|
| 2025.11.11 | ₩67,845 | ₩68,475 | ₩67,845 | ₩68,365 | +0.77% | 1.1천 |
|---|
| 2025.11.10 | ₩68,341 | ₩68,341 | ₩67,189 | ₩68,274 | -0.10% | 1.1만 |
|---|
| 2025.11.07 | ₩65,741 | ₩66,452 | ₩65,112 | ₩66,452 | +1.08% | 9.5천 |
|---|
| 2025.11.06 | ₩67,403 | ₩67,403 | ₩66,343 | ₩66,362 | -1.54% | 4.5천 |
|---|
| 2025.11.05 | ₩67,656 | ₩68,127 | ₩67,524 | ₩67,694 | +0.06% | 3.4천 |
|---|
| 2025.11.04 | ₩68,080 | ₩68,080 | ₩67,222 | ₩67,222 | -1.26% | 2.7천 |
|---|
| 2025.11.03 | ₩68,558 | ₩68,730 | ₩68,558 | ₩68,644 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩68,687 | ₩68,770 | ₩68,220 | ₩68,634 | -0.08% | 5.5천 |
|---|
| 2025.10.30 | ₩68,689 | ₩69,413 | ₩68,253 | ₩68,253 | -0.64% | 5.1천 |
|---|
| 2025.10.29 | ₩69,788 | ₩69,788 | ₩69,339 | ₩69,721 | -0.10% | 6천 |
|---|
| 2025.10.28 | ₩69,199 | ₩69,641 | ₩69,199 | ₩69,641 | +0.64% | 4.6천 |
|---|
| 2025.10.27 | ₩68,944 | ₩69,200 | ₩68,944 | ₩69,200 | +0.37% | 1.9천 |
|---|
| 2025.10.24 | ₩67,631 | ₩67,979 | ₩67,631 | ₩67,785 | +0.23% | 3.6천 |
|---|
| 2025.10.23 | ₩66,398 | ₩66,974 | ₩66,398 | ₩66,974 | +0.87% | 1.6천 |
|---|
| 2025.10.22 | ₩66,867 | ₩66,867 | ₩65,795 | ₩66,295 | -0.86% | 1.3만 |
|---|
| 2025.10.21 | ₩67,065 | ₩67,065 | ₩66,867 | ₩66,988 | -0.12% | 3.1천 |
|---|
| 2025.10.20 | ₩66,626 | ₩66,955 | ₩66,626 | ₩66,955 | +0.49% | 1.6천 |
|---|
| 2025.10.17 | ₩65,527 | ₩65,942 | ₩65,527 | ₩65,942 | +0.63% | 2.4천 |
|---|
| 2025.10.16 | ₩66,934 | ₩66,934 | ₩65,676 | ₩65,704 | -1.84% | 2.4천 |
|---|
| 2025.10.15 | ₩66,599 | ₩66,599 | ₩65,889 | ₩66,363 | -0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩65,889 | ₩66,490 | ₩65,808 | ₩66,111 | +0.34% | 1.9천 |
|---|
| 2025.10.13 | ₩66,277 | ₩66,398 | ₩65,969 | ₩66,279 | +0.00% | 4.2천 |
|---|
| 2025.10.10 | ₩67,832 | ₩67,845 | ₩65,113 | ₩65,113 | -4.01% | 1.1만 |
|---|