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 | ₩66,358 | ₩66,679 | ₩66,237 | ₩66,559 | +0.30% | 3.8만 |
| 2026.10.08 | ₩66,224 | ₩66,358 | ₩66,016 | ₩66,210 | -0.02% | 2.4만 |
| 2026.10.07 | ₩66,331 | ₩66,505 | ₩66,081 | ₩66,505 | +0.26% | 3.1만 |
| 2026.10.06 | ₩66,505 | ₩66,840 | ₩66,472 | ₩66,747 | +0.36% | 2.1만 |
| 2026.10.05 | ₩65,768 | ₩66,317 | ₩65,647 | ₩66,143 | +0.57% | 3.3만 |
| 2026.10.02 | ₩65,553 | ₩65,934 | ₩65,553 | ₩65,808 | +0.39% | 3.8만 |
| 2026.10.01 | ₩65,285 | ₩65,790 | ₩64,829 | ₩65,084 | -0.31% | 1.9만 |
| 2026.09.30 | ₩65,388 | ₩65,674 | ₩65,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,043 |
| -0.53% |
| 1.2만 |
| 2026.09.29 | ₩65,392 | ₩65,485 | ₩65,131 | ₩65,258 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩65,392 | ₩65,660 | ₩65,258 | ₩65,298 | -0.14% | 11.6만 |
|---|
| 2026.09.25 | ₩65,821 | ₩66,036 | ₩65,573 | ₩65,996 | +0.26% | 4.4만 |
|---|
| 2026.09.24 | ₩66,156 | ₩66,532 | ₩66,038 | ₩66,478 | +0.49% | 5만 |
|---|
| 2026.09.23 | ₩66,975 | ₩66,975 | ₩66,379 | ₩66,492 | -0.72% | 3.9만 |
|---|
| 2026.09.22 | ₩67,055 | ₩67,565 | ₩66,840 | ₩67,015 | -0.06% | 13.5만 |
|---|
| 2026.09.21 | ₩66,505 | ₩67,015 | ₩66,384 | ₩66,894 | +0.58% | 4.7만 |
|---|
| 2026.09.18 | ₩65,915 | ₩66,049 | ₩65,593 | ₩65,996 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩65,727 | ₩65,914 | ₩65,633 | ₩65,794 | +0.10% | 2.5만 |
|---|
| 2026.09.16 | ₩65,674 | ₩65,687 | ₩64,882 | ₩65,191 | -0.74% | 1.3만 |
|---|
| 2026.09.15 | ₩65,573 | ₩65,593 | ₩65,318 | ₩65,432 | -0.21% | 2.1만 |
|---|
| 2026.09.14 | ₩65,660 | ₩65,915 | ₩65,510 | ₩65,768 | +0.16% | 2.2만 |
|---|
| 2026.09.11 | ₩66,237 | ₩66,237 | ₩65,949 | ₩66,063 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩65,580 | ₩66,095 | ₩65,392 | ₩65,607 | +0.04% | 3.3만 |
|---|
| 2026.09.09 | ₩66,049 | ₩66,049 | ₩65,768 | ₩65,888 | -0.24% | 1.5만 |
|---|
| 2026.09.08 | ₩66,545 | ₩66,586 | ₩66,143 | ₩66,183 | -0.54% | 5.3만 |
|---|
| 2026.09.04 | ₩66,907 | ₩66,907 | ₩66,423 | ₩66,599 | -0.46% | 3만 |
|---|
| 2026.09.03 | ₩66,626 | ₩66,921 | ₩66,291 | ₩66,827 | +0.30% | 3.2만 |
|---|
| 2026.09.02 | ₩65,848 | ₩66,197 | ₩65,821 | ₩66,089 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩65,915 | ₩65,996 | ₩65,580 | ₩65,794 | -0.18% | 11.6만 |
|---|
| 2026.08.31 | ₩66,452 | ₩66,452 | ₩66,097 | ₩66,197 | -0.38% | 2.1만 |
|---|
| 2026.08.28 | ₩66,666 | ₩67,021 | ₩66,398 | ₩66,460 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩66,612 | ₩66,814 | ₩66,384 | ₩66,747 | +0.20% | 4만 |
|---|
| 2026.08.26 | ₩66,183 | ₩66,787 | ₩66,063 | ₩66,787 | +0.91% | 10.5만 |
|---|
| 2026.08.25 | ₩67,001 | ₩67,122 | ₩66,921 | ₩67,042 | +0.06% | 1.6만 |
|---|
| 2026.08.24 | ₩66,975 | ₩66,975 | ₩66,726 | ₩66,921 | -0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩67,068 | ₩67,189 | ₩66,894 | ₩67,055 | -0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩67,189 | ₩67,229 | ₩66,773 | ₩66,773 | -0.62% | 4.6만 |
|---|
| 2026.08.19 | ₩67,444 | ₩67,591 | ₩67,283 | ₩67,350 | -0.14% | 1.4만 |
|---|
| 2026.08.18 | ₩67,457 | ₩67,457 | ₩67,145 | ₩67,203 | -0.38% | 6만 |
|---|
| 2026.08.17 | ₩67,860 | ₩67,980 | ₩67,565 | ₩67,605 | -0.38% | 2.1만 |
|---|
| 2026.08.14 | ₩68,034 | ₩68,034 | ₩67,726 | ₩67,886 | -0.22% | 1.9만 |
|---|
| 2026.08.13 | ₩67,766 | ₩68,101 | ₩67,766 | ₩67,994 | +0.34% | 2.7만 |
|---|
| 2026.08.12 | ₩67,531 | ₩67,712 | ₩67,504 | ₩67,605 | +0.11% | 3.1만 |
|---|
| 2026.08.11 | ₩68,731 | ₩68,731 | ₩67,377 | ₩67,431 | -1.89% | 2만 |
|---|
| 2026.08.10 | ₩67,565 | ₩67,752 | ₩67,545 | ₩67,599 | +0.05% | 3.4만 |
|---|
| 2026.08.07 | ₩67,524 | ₩67,645 | ₩67,431 | ₩67,640 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩67,511 | ₩67,551 | ₩67,249 | ₩67,345 | -0.25% | 4.2만 |
|---|
| 2026.08.05 | ₩68,570 | ₩68,879 | ₩67,323 | ₩67,565 | -1.47% | 5.9만 |
|---|
| 2026.08.04 | ₩66,706 | ₩67,417 | ₩66,706 | ₩67,363 | +0.99% | 1.2만 |
|---|
| 2026.08.03 | ₩65,848 | ₩66,505 | ₩65,714 | ₩66,409 | +0.85% | 2.4만 |
|---|
| 2026.07.31 | ₩65,432 | ₩65,861 | ₩64,857 | ₩65,861 | +0.66% | 129.4만 |
|---|
| 2026.07.30 | ₩64,507 | ₩65,110 | ₩64,507 | ₩64,949 | +0.69% | 10.9만 |
|---|
| 2026.07.29 | ₩64,413 | ₩65,097 | ₩63,810 | ₩63,810 | -0.94% | 4.4만 |
|---|
| 2026.07.28 | ₩65,365 | ₩65,499 | ₩63,836 | ₩65,151 | -0.33% | 8.4천 |
|---|
| 2026.07.27 | ₩65,915 | ₩65,965 | ₩65,231 | ₩65,298 | -0.94% | 1.3만 |
|---|
| 2026.07.24 | ₩65,352 | ₩65,700 | ₩65,332 | ₩65,352 | 0.00% | 1.7천 |
|---|
| 2026.07.23 | ₩65,473 | ₩65,647 | ₩65,164 | ₩65,306 | -0.25% | 313만 |
|---|
| 2026.07.22 | ₩66,224 | ₩66,277 | ₩66,063 | ₩66,089 | -0.20% | 900 |
|---|
| 2026.07.21 | ₩65,928 | ₩66,250 | ₩65,928 | ₩66,170 | +0.37% | 1.8천 |
|---|
| 2026.07.20 | ₩66,150 | ₩66,170 | ₩65,655 | ₩65,655 | -0.75% | 2천 |
|---|
| 2026.07.17 | ₩65,975 | ₩66,022 | ₩65,715 | ₩65,768 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩66,612 | ₩66,612 | ₩66,338 | ₩66,338 | -0.41% | 300 |
|---|
| 2026.07.15 | ₩66,693 | ₩66,704 | ₩66,358 | ₩66,704 | +0.02% | 900 |
|---|
| 2026.07.14 | ₩66,586 | ₩66,586 | ₩66,536 | ₩66,536 | -0.07% | 2천 |
|---|
| 2026.07.13 | ₩66,633 | ₩66,679 | ₩66,197 | ₩66,217 | -0.62% | 8.3천 |
|---|
| 2026.07.10 | ₩66,512 | ₩66,713 | ₩66,512 | ₩66,713 | +0.30% | 2.2천 |
|---|
| 2026.07.09 | ₩65,902 | ₩66,371 | ₩65,902 | ₩66,371 | +0.71% | 600 |
|---|
| 2026.07.08 | ₩65,714 | ₩65,835 | ₩65,338 | ₩65,835 | +0.18% | 1.8만 |
|---|
| 2026.07.07 | ₩66,077 | ₩66,077 | ₩66,077 | ₩66,077 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩66,089 | ₩66,344 | ₩66,089 | ₩66,344 | +0.39% | 4.7천 |
|---|
| 2026.07.02 | ₩65,379 | ₩65,812 | ₩65,379 | ₩65,812 | +0.66% | 200 |
|---|
| 2026.07.01 | ₩65,867 | ₩65,867 | ₩65,867 | ₩65,867 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩65,861 | ₩65,967 | ₩65,781 | ₩65,967 | +0.16% | 1.1천 |
|---|
| 2026.06.29 | ₩65,084 | ₩65,338 | ₩65,084 | ₩65,338 | +0.39% | 1.5천 |
|---|
| 2026.06.26 | ₩64,413 | ₩64,507 | ₩64,292 | ₩64,373 | -0.06% | 1.3천 |
|---|
| 2026.06.25 | ₩65,057 | ₩65,110 | ₩64,266 | ₩64,563 | -0.76% | 4만 |
|---|
| 2026.06.24 | ₩65,124 | ₩65,220 | ₩65,110 | ₩65,220 | +0.15% | 4.3천 |
|---|
| 2026.06.23 | ₩65,422 | ₩65,422 | ₩65,422 | ₩65,422 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩66,264 | ₩66,274 | ₩66,264 | ₩66,274 | +0.02% | 200 |
|---|
| 2026.06.18 | ₩66,284 | ₩66,492 | ₩66,284 | ₩66,431 | +0.22% | 1.3천 |
|---|
| 2026.06.17 | ₩66,572 | ₩66,679 | ₩65,789 | ₩65,789 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩66,948 | ₩67,055 | ₩66,384 | ₩66,720 | -0.34% | 1만 |
|---|
| 2026.06.15 | ₩67,122 | ₩67,122 | ₩66,980 | ₩66,980 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩65,513 | ₩65,737 | ₩65,513 | ₩65,737 | +0.34% | 200 |
|---|
| 2026.06.11 | ₩64,319 | ₩65,419 | ₩64,266 | ₩65,367 | +1.63% | 2.5천 |
|---|
| 2026.06.10 | ₩65,164 | ₩65,285 | ₩64,105 | ₩64,105 | -1.63% | 6.4천 |
|---|
| 2026.06.09 | ₩65,245 | ₩65,263 | ₩64,333 | ₩65,263 | +0.03% | 1.8만 |
|---|
| 2026.06.08 | ₩65,177 | ₩65,928 | ₩65,177 | ₩65,499 | +0.49% | 900 |
|---|
| 2026.06.05 | ₩65,955 | ₩65,955 | ₩65,017 | ₩65,419 | -0.81% | 1.9천 |
|---|
| 2026.06.04 | ₩66,800 | ₩67,062 | ₩66,800 | ₩67,060 | +0.39% | 1.2천 |
|---|
| 2026.06.03 | ₩66,816 | ₩66,816 | ₩66,816 | ₩66,816 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩67,109 | ₩67,109 | ₩67,095 | ₩67,095 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩67,015 | ₩67,015 | ₩67,001 | ₩67,001 | -0.02% | 2.1천 |
|---|
| 2026.05.29 | ₩66,907 | ₩66,975 | ₩66,894 | ₩66,913 | +0.01% | 2.3천 |
|---|
| 2026.05.28 | ₩66,317 | ₩66,732 | ₩66,317 | ₩66,732 | +0.62% | 800 |
|---|
| 2026.05.27 | ₩66,418 | ₩66,418 | ₩66,264 | ₩66,331 | -0.13% | 3.6천 |
|---|
| 2026.05.26 | ₩66,291 | ₩66,384 | ₩66,250 | ₩66,348 | +0.09% | 1.6천 |
|---|
| 2026.05.22 | ₩66,545 | ₩66,626 | ₩66,545 | ₩66,623 | +0.12% | 800 |
|---|
| 2026.05.21 | ₩66,366 | ₩66,366 | ₩66,366 | ₩66,366 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩66,206 | ₩66,206 | ₩66,206 | ₩66,206 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩65,768 | ₩65,768 | ₩65,514 | ₩65,514 | -0.39% | 5.4천 |
|---|
| 2026.05.18 | ₩66,063 | ₩66,116 | ₩65,687 | ₩65,941 | -0.18% | 3.2천 |
|---|
| 2026.05.15 | ₩66,056 | ₩66,056 | ₩65,768 | ₩65,863 | -0.29% | 900 |
|---|
| 2026.05.14 | ₩66,666 | ₩66,814 | ₩66,639 | ₩66,767 | +0.15% | 2.1천 |
|---|
| 2026.05.13 | ₩66,049 | ₩66,308 | ₩66,049 | ₩66,308 | +0.39% | 3.5천 |
|---|
| 2026.05.12 | ₩65,700 | ₩65,979 | ₩65,700 | ₩65,979 | +0.42% | 400 |
|---|
| 2026.05.11 | ₩66,009 | ₩66,103 | ₩65,888 | ₩65,966 | -0.07% | 2.3천 |
|---|
| 2026.05.08 | ₩65,848 | ₩65,942 | ₩65,781 | ₩65,907 | +0.09% | 3.4만 |
|---|
| 2026.05.07 | ₩65,660 | ₩65,660 | ₩65,285 | ₩65,393 | -0.41% | 17.5만 |
|---|
| 2026.05.06 | ₩65,177 | ₩65,680 | ₩65,177 | ₩65,680 | +0.77% | 6.9천 |
|---|
| 2026.05.05 | ₩64,882 | ₩64,963 | ₩64,748 | ₩64,963 | +0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩64,333 | ₩64,426 | ₩64,225 | ₩64,426 | +0.15% | 25.1만 |
|---|
| 2026.05.01 | ₩64,467 | ₩64,648 | ₩64,467 | ₩64,550 | +0.13% | 1천 |
|---|
| 2026.04.30 | ₩63,736 | ₩64,357 | ₩63,736 | ₩64,357 | +0.97% | 6.7천 |
|---|
| 2026.04.29 | ₩63,742 | ₩63,756 | ₩63,468 | ₩63,620 | -0.19% | 4.6천 |
|---|
| 2026.04.28 | ₩63,622 | ₩63,685 | ₩63,555 | ₩63,685 | +0.10% | 1천 |
|---|
| 2026.04.27 | ₩64,038 | ₩64,172 | ₩63,877 | ₩64,087 | +0.08% | 2.8천 |
|---|
| 2026.04.24 | ₩64,708 | ₩64,708 | ₩64,566 | ₩64,671 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩64,279 | ₩64,306 | ₩64,129 | ₩64,129 | -0.23% | 4.8만 |
|---|
| 2026.04.22 | ₩64,338 | ₩64,377 | ₩64,338 | ₩64,377 | +0.06% | 900 |
|---|
| 2026.04.21 | ₩63,997 | ₩63,997 | ₩63,764 | ₩63,764 | -0.36% | 1천 |
|---|
| 2026.04.20 | ₩64,292 | ₩64,292 | ₩64,078 | ₩64,101 | -0.30% | 2.7만 |
|---|
| 2026.04.17 | ₩64,319 | ₩64,319 | ₩64,251 | ₩64,251 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩63,682 | ₩63,874 | ₩63,622 | ₩63,874 | +0.30% | 3.7천 |
|---|
| 2026.04.15 | ₩63,394 | ₩63,747 | ₩63,394 | ₩63,747 | +0.56% | 700 |
|---|
| 2026.04.14 | ₩63,005 | ₩63,325 | ₩63,005 | ₩63,325 | +0.51% | 500 |
|---|
| 2026.04.13 | ₩62,160 | ₩62,733 | ₩62,160 | ₩62,733 | +0.92% | 2.2천 |
|---|
| 2026.04.10 | ₩62,281 | ₩62,401 | ₩62,109 | ₩62,109 | -0.28% | 5.1천 |
|---|
| 2026.04.09 | ₩62,214 | ₩62,240 | ₩62,093 | ₩62,200 | -0.02% | 6천 |
|---|
| 2026.04.08 | ₩61,764 | ₩61,764 | ₩61,677 | ₩61,755 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩59,598 | ₩60,285 | ₩59,598 | ₩60,285 | +1.15% | 1.4천 |
|---|
| 2026.04.06 | ₩60,256 | ₩60,309 | ₩60,168 | ₩60,305 | +0.08% | 7.5천 |
|---|
| 2026.04.02 | ₩59,424 | ₩60,041 | ₩59,424 | ₩60,022 | +1.01% | 1.7천 |
|---|
| 2026.04.01 | ₩59,800 | ₩60,215 | ₩59,800 | ₩59,907 | +0.18% | 3천 |
|---|
| 2026.03.31 | ₩59,196 | ₩59,384 | ₩59,129 | ₩59,250 | +0.09% | 4.9만 |
|---|
| 2026.03.30 | ₩58,231 | ₩58,231 | ₩57,520 | ₩57,520 | -1.22% | 1.2천 |
|---|
| 2026.03.27 | ₩58,593 | ₩58,593 | ₩57,874 | ₩57,874 | -1.23% | 1.1천 |
|---|
| 2026.03.26 | ₩59,733 | ₩59,733 | ₩58,900 | ₩58,900 | -1.39% | 1.5천 |
|---|
| 2026.03.25 | ₩59,974 | ₩60,336 | ₩59,974 | ₩60,265 | +0.49% | 1.3천 |
|---|
| 2026.03.24 | ₩59,826 | ₩60,309 | ₩59,826 | ₩59,873 | +0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩60,363 | ₩60,470 | ₩60,227 | ₩60,227 | -0.22% | 1.1천 |
|---|
| 2026.03.20 | ₩59,918 | ₩59,918 | ₩59,475 | ₩59,475 | -0.74% | 1.6천 |
|---|
| 2026.03.19 | ₩59,987 | ₩60,309 | ₩59,987 | ₩60,269 | +0.47% | 2.6천 |
|---|
| 2026.03.18 | ₩60,886 | ₩60,886 | ₩60,496 | ₩60,496 | -0.64% | 1.2천 |
|---|
| 2026.03.17 | ₩61,402 | ₩61,402 | ₩61,221 | ₩61,232 | -0.28% | 1.4천 |
|---|
| 2026.03.16 | ₩60,980 | ₩61,055 | ₩60,980 | ₩61,055 | +0.12% | 1.3천 |
|---|
| 2026.03.13 | ₩60,544 | ₩60,544 | ₩60,392 | ₩60,392 | -0.25% | 1.9천 |
|---|
| 2026.03.12 | ₩60,966 | ₩61,074 | ₩60,645 | ₩60,645 | -0.53% | 5.2천 |
|---|
| 2026.03.11 | ₩61,516 | ₩61,516 | ₩61,514 | ₩61,514 | -0.00% | 700 |
|---|
| 2026.03.10 | ₩61,449 | ₩61,449 | ₩61,449 | ₩61,449 | 0.00% | 800 |
|---|
| 2026.03.09 | ₩60,604 | ₩61,750 | ₩60,349 | ₩61,750 | +1.89% | 4천 |
|---|
| 2026.03.06 | ₩61,362 | ₩61,362 | ₩61,268 | ₩61,268 | -0.15% | 600 |
|---|
| 2026.03.05 | ₩62,240 | ₩62,240 | ₩61,543 | ₩61,978 | -0.42% | 1.6천 |
|---|
| 2026.03.04 | ₩62,388 | ₩62,616 | ₩62,388 | ₩62,447 | +0.09% | 3.5천 |
|---|
| 2026.03.03 | ₩61,275 | ₩61,858 | ₩61,275 | ₩61,858 | +0.95% | 9.1천 |
|---|
| 2026.03.02 | ₩62,625 | ₩62,625 | ₩62,625 | ₩62,625 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩62,388 | ₩62,549 | ₩62,287 | ₩62,481 | +0.15% | 8.3천 |
|---|
| 2026.02.26 | ₩62,509 | ₩62,845 | ₩62,375 | ₩62,845 | +0.54% | 1.4만 |
|---|
| 2026.02.25 | ₩63,514 | ₩63,514 | ₩63,406 | ₩63,406 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩62,415 | ₩62,723 | ₩62,415 | ₩62,676 | +0.42% | 5.1천 |
|---|
| 2026.02.23 | ₩61,838 | ₩61,919 | ₩61,831 | ₩61,915 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩62,603 | ₩62,955 | ₩62,603 | ₩62,955 | +0.56% | 1만 |
|---|
| 2026.02.19 | ₩62,361 | ₩62,361 | ₩62,120 | ₩62,344 | -0.03% | 4.7만 |
|---|
| 2026.02.18 | ₩62,723 | ₩63,032 | ₩62,656 | ₩62,722 | -0.00% | 3.2천 |
|---|
| 2026.02.17 | ₩62,200 | ₩62,495 | ₩62,165 | ₩62,165 | -0.06% | 5.2천 |
|---|
| 2026.02.13 | ₩62,334 | ₩62,750 | ₩62,294 | ₩62,308 | -0.04% | 4.9천 |
|---|
| 2026.02.12 | ₩63,690 | ₩63,690 | ₩62,281 | ₩62,281 | -2.21% | 2.5천 |
|---|
| 2026.02.11 | ₩63,702 | ₩63,702 | ₩63,616 | ₩63,616 | -0.13% | 1.1천 |
|---|
| 2026.02.10 | ₩64,024 | ₩64,024 | ₩63,561 | ₩63,568 | -0.71% | 1천 |
|---|
| 2026.02.09 | ₩59,598 | ₩64,031 | ₩59,598 | ₩63,944 | +7.29% | 1.2천 |
|---|
| 2026.02.06 | ₩63,307 | ₩63,602 | ₩63,307 | ₩63,602 | +0.47% | 2.1천 |
|---|
| 2026.02.05 | ₩62,012 | ₩62,180 | ₩61,892 | ₩62,058 | +0.07% | 2.1천 |
|---|
| 2026.02.04 | ₩63,394 | ₩63,394 | ₩63,045 | ₩63,045 | -0.55% | 3.3천 |
|---|
| 2026.02.03 | ₩64,078 | ₩64,078 | ₩63,018 | ₩63,415 | -1.03% | 1.6천 |
|---|
| 2026.02.02 | ₩63,662 | ₩64,239 | ₩63,662 | ₩64,064 | +0.63% | 6.7천 |
|---|
| 2026.01.30 | ₩63,783 | ₩63,836 | ₩63,273 | ₩63,769 | -0.02% | 7.6천 |
|---|
| 2026.01.29 | ₩64,346 | ₩64,346 | ₩63,320 | ₩63,984 | -0.56% | 1만 |
|---|
| 2026.01.28 | ₩64,426 | ₩64,426 | ₩64,051 | ₩64,217 | -0.32% | 4.8천 |
|---|
| 2026.01.27 | ₩63,944 | ₩64,212 | ₩63,944 | ₩64,158 | +0.34% | 4.6천 |
|---|
| 2026.01.26 | ₩63,930 | ₩64,011 | ₩63,865 | ₩63,930 | 0.00% | 2.5천 |
|---|
| 2026.01.23 | ₩63,622 | ₩63,622 | ₩63,126 | ₩63,354 | -0.42% | 1.9천 |
|---|
| 2026.01.22 | ₩63,595 | ₩63,595 | ₩63,166 | ₩63,337 | -0.40% | 2.8천 |
|---|
| 2026.01.21 | ₩62,376 | ₩63,313 | ₩62,267 | ₩62,904 | +0.85% | 2.3천 |
|---|
| 2026.01.20 | ₩62,173 | ₩62,173 | ₩61,986 | ₩61,986 | -0.30% | 2천 |
|---|
| 2026.01.16 | ₩64,091 | ₩64,091 | ₩63,954 | ₩63,954 | -0.21% | 1천 |
|---|
| 2026.01.15 | ₩64,024 | ₩64,413 | ₩63,768 | ₩63,768 | -0.40% | 4.1천 |
|---|
| 2026.01.14 | ₩62,777 | ₩63,462 | ₩62,777 | ₩63,462 | +1.09% | 8.7천 |
|---|
| 2026.01.13 | ₩64,338 | ₩64,338 | ₩63,903 | ₩64,042 | -0.46% | 4.1천 |
|---|
| 2026.01.12 | ₩63,984 | ₩64,333 | ₩63,930 | ₩64,333 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩63,716 | ₩64,198 | ₩63,716 | ₩64,149 | +0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩63,474 | ₩63,484 | ₩63,380 | ₩63,484 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩63,823 | ₩63,823 | ₩63,480 | ₩63,480 | -0.54% | 600 |
|---|
| 2026.01.06 | ₩63,179 | ₩63,890 | ₩63,179 | ₩63,890 | +1.13% | 1.9천 |
|---|
| 2026.01.05 | ₩63,320 | ₩63,320 | ₩63,079 | ₩63,219 | -0.16% | 7천 |
|---|
| 2026.01.02 | ₩62,817 | ₩62,817 | ₩62,391 | ₩62,391 | -0.68% | 900 |
|---|
| 2025.12.31 | ₩62,765 | ₩62,765 | ₩62,490 | ₩62,490 | -0.44% | 1.1천 |
|---|
| 2025.12.30 | ₩63,186 | ₩63,260 | ₩63,052 | ₩63,091 | -0.15% | 1.6만 |
|---|
| 2025.12.29 | ₩65,714 | ₩65,714 | ₩62,927 | ₩63,260 | -3.73% | 3.8천 |
|---|
| 2025.12.26 | ₩63,514 | ₩63,514 | ₩63,447 | ₩63,455 | -0.09% | 900 |
|---|
| 2025.12.24 | ₩63,433 | ₩63,492 | ₩63,433 | ₩63,492 | +0.09% | 2.5천 |
|---|
| 2025.12.23 | ₩62,857 | ₩63,300 | ₩62,710 | ₩63,300 | +0.70% | 1.1만 |
|---|
| 2025.12.22 | ₩67,444 | ₩67,444 | ₩67,350 | ₩67,408 | -0.05% | 1.3천 |
|---|
| 2025.12.19 | ₩66,720 | ₩66,827 | ₩66,720 | ₩66,777 | +0.09% | 2.5천 |
|---|
| 2025.12.18 | ₩66,197 | ₩66,787 | ₩66,076 | ₩66,076 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩66,452 | ₩66,545 | ₩65,084 | ₩65,086 | -2.05% | 4.6천 |
|---|
| 2025.12.16 | ₩66,881 | ₩66,881 | ₩65,915 | ₩66,708 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩67,216 | ₩67,216 | ₩66,773 | ₩66,975 | -0.36% | 3천 |
|---|
| 2025.12.12 | ₩67,886 | ₩67,886 | ₩66,961 | ₩67,200 | -1.01% | 5.8천 |
|---|
| 2025.12.11 | ₩67,699 | ₩68,772 | ₩67,377 | ₩68,772 | +1.58% | 6.2천 |
|---|
| 2025.12.10 | ₩67,363 | ₩68,047 | ₩67,283 | ₩67,932 | +0.84% | 1.7만 |
|---|
| 2025.12.09 | ₩67,565 | ₩67,565 | ₩67,331 | ₩67,331 | -0.35% | 5.9천 |
|---|
| 2025.12.08 | ₩67,471 | ₩67,471 | ₩67,162 | ₩67,296 | -0.26% | 3.7천 |
|---|
| 2025.12.05 | ₩67,913 | ₩67,913 | ₩67,498 | ₩67,806 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩67,363 | ₩67,551 | ₩67,189 | ₩67,551 | +0.28% | 3.3천 |
|---|
| 2025.12.03 | ₩67,216 | ₩67,424 | ₩67,216 | ₩67,358 | +0.21% | 3.1천 |
|---|
| 2025.12.02 | ₩67,122 | ₩67,189 | ₩66,988 | ₩67,075 | -0.07% | 4.9천 |
|---|
| 2025.12.01 | ₩66,934 | ₩67,417 | ₩66,854 | ₩67,417 | +0.72% | 2.7천 |
|---|
| 2025.11.28 | ₩67,001 | ₩67,249 | ₩67,001 | ₩67,249 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩66,612 | ₩66,863 | ₩66,612 | ₩66,863 | +0.38% | 1.1천 |
|---|
| 2025.11.25 | ₩64,856 | ₩66,089 | ₩64,856 | ₩66,089 | +1.90% | 1.9천 |
|---|
| 2025.11.24 | ₩63,950 | ₩65,177 | ₩63,950 | ₩65,147 | +1.87% | 6.1만 |
|---|
| 2025.11.21 | ₩61,208 | ₩64,118 | ₩61,208 | ₩63,810 | +4.25% | 8만 |
|---|
| 2025.11.20 | ₩66,478 | ₩66,706 | ₩63,045 | ₩63,045 | -5.16% | 6.9천 |
|---|
| 2025.11.19 | ₩64,453 | ₩64,760 | ₩64,386 | ₩64,760 | +0.48% | 3.1천 |
|---|
| 2025.11.18 | ₩64,923 | ₩65,125 | ₩64,158 | ₩64,554 | -0.57% | 2만 |
|---|
| 2025.11.17 | ₩65,928 | ₩66,606 | ₩64,842 | ₩65,294 | -0.96% | 5.5천 |
|---|
| 2025.11.14 | ₩65,365 | ₩66,854 | ₩65,365 | ₩66,347 | +1.50% | 25만 |
|---|
| 2025.11.13 | ₩67,927 | ₩67,927 | ₩66,409 | ₩66,409 | -2.23% | 3.6천 |
|---|
| 2025.11.12 | ₩68,501 | ₩68,637 | ₩68,222 | ₩68,506 | +0.01% | 7.9천 |
|---|
| 2025.11.11 | ₩67,900 | ₩68,530 | ₩67,900 | ₩68,420 | +0.77% | 1.1천 |
|---|
| 2025.11.10 | ₩68,396 | ₩68,396 | ₩67,243 | ₩68,329 | -0.10% | 1.1만 |
|---|
| 2025.11.07 | ₩65,794 | ₩66,505 | ₩65,164 | ₩66,505 | +1.08% | 9.5천 |
|---|
| 2025.11.06 | ₩67,457 | ₩67,457 | ₩66,397 | ₩66,415 | -1.54% | 4.5천 |
|---|
| 2025.11.05 | ₩67,711 | ₩68,182 | ₩67,578 | ₩67,748 | +0.06% | 3.4천 |
|---|
| 2025.11.04 | ₩68,135 | ₩68,135 | ₩67,276 | ₩67,276 | -1.26% | 2.7천 |
|---|
| 2025.11.03 | ₩68,613 | ₩68,785 | ₩68,613 | ₩68,699 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩68,742 | ₩68,825 | ₩68,275 | ₩68,690 | -0.08% | 5.5천 |
|---|
| 2025.10.30 | ₩68,745 | ₩69,469 | ₩68,308 | ₩68,308 | -0.64% | 5.1천 |
|---|
| 2025.10.29 | ₩69,844 | ₩69,844 | ₩69,395 | ₩69,777 | -0.10% | 6천 |
|---|
| 2025.10.28 | ₩69,254 | ₩69,697 | ₩69,254 | ₩69,697 | +0.64% | 4.6천 |
|---|
| 2025.10.27 | ₩69,000 | ₩69,256 | ₩69,000 | ₩69,256 | +0.37% | 1.9천 |
|---|
| 2025.10.24 | ₩67,685 | ₩68,034 | ₩67,685 | ₩67,840 | +0.23% | 3.6천 |
|---|
| 2025.10.23 | ₩66,452 | ₩67,028 | ₩66,452 | ₩67,028 | +0.87% | 1.6천 |
|---|
| 2025.10.22 | ₩66,921 | ₩66,921 | ₩65,848 | ₩66,348 | -0.86% | 1.3만 |
|---|
| 2025.10.21 | ₩67,119 | ₩67,119 | ₩66,921 | ₩67,042 | -0.12% | 3.1천 |
|---|
| 2025.10.20 | ₩66,679 | ₩67,009 | ₩66,679 | ₩67,009 | +0.49% | 1.6천 |
|---|
| 2025.10.17 | ₩65,580 | ₩65,996 | ₩65,580 | ₩65,996 | +0.63% | 2.4천 |
|---|
| 2025.10.16 | ₩66,988 | ₩66,988 | ₩65,729 | ₩65,757 | -1.84% | 2.4천 |
|---|
| 2025.10.15 | ₩66,653 | ₩66,653 | ₩65,942 | ₩66,417 | -0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩65,942 | ₩66,544 | ₩65,861 | ₩66,165 | +0.34% | 1.9천 |
|---|
| 2025.10.13 | ₩66,331 | ₩66,452 | ₩66,022 | ₩66,332 | +0.00% | 4.2천 |
|---|
| 2025.10.10 | ₩67,886 | ₩67,900 | ₩65,165 | ₩65,165 | -4.01% | 1.1만 |
|---|