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 | ₩66,154 | ₩66,475 | ₩66,034 | ₩66,355 | +0.30% | 3.8만 |
| 2026.10.08 | ₩66,021 | ₩66,154 | ₩65,813 | ₩66,007 | -0.02% | 2.4만 |
| 2026.10.07 | ₩66,128 | ₩66,301 | ₩65,879 | ₩66,301 | +0.26% | 3.1만 |
| 2026.10.06 | ₩66,301 | ₩66,636 | ₩66,268 | ₩66,542 | +0.36% | 2.1만 |
| 2026.10.05 | ₩65,566 | ₩66,114 | ₩65,446 | ₩65,940 | +0.57% | 3.3만 |
| 2026.10.02 | ₩65,352 | ₩65,732 | ₩65,352 | ₩65,606 | +0.39% | 3.8만 |
| 2026.10.01 | ₩65,085 | ₩65,589 | ₩64,630 | ₩64,884 | -0.31% | 1.9만 |
| 2026.09.30 | ₩65,188 | ₩65,472 | ₩64,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,844 |
| -0.53% |
| 1.2만 |
| 2026.09.29 | ₩65,192 | ₩65,284 | ₩64,931 | ₩65,058 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩65,192 | ₩65,459 | ₩65,058 | ₩65,098 | -0.14% | 11.6만 |
|---|
| 2026.09.25 | ₩65,619 | ₩65,833 | ₩65,372 | ₩65,793 | +0.26% | 4.4만 |
|---|
| 2026.09.24 | ₩65,954 | ₩66,328 | ₩65,836 | ₩66,275 | +0.49% | 5만 |
|---|
| 2026.09.23 | ₩66,769 | ₩66,769 | ₩66,176 | ₩66,288 | -0.72% | 3.9만 |
|---|
| 2026.09.22 | ₩66,850 | ₩67,358 | ₩66,636 | ₩66,809 | -0.06% | 13.5만 |
|---|
| 2026.09.21 | ₩66,301 | ₩66,809 | ₩66,181 | ₩66,689 | +0.58% | 4.7만 |
|---|
| 2026.09.18 | ₩65,713 | ₩65,847 | ₩65,392 | ₩65,793 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩65,526 | ₩65,712 | ₩65,432 | ₩65,593 | +0.10% | 2.5만 |
|---|
| 2026.09.16 | ₩65,472 | ₩65,486 | ₩64,684 | ₩64,991 | -0.74% | 1.3만 |
|---|
| 2026.09.15 | ₩65,372 | ₩65,392 | ₩65,118 | ₩65,232 | -0.21% | 2.1만 |
|---|
| 2026.09.14 | ₩65,459 | ₩65,713 | ₩65,309 | ₩65,566 | +0.16% | 2.2만 |
|---|
| 2026.09.11 | ₩66,034 | ₩66,034 | ₩65,746 | ₩65,860 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩65,379 | ₩65,892 | ₩65,192 | ₩65,406 | +0.04% | 3.3만 |
|---|
| 2026.09.09 | ₩65,847 | ₩65,847 | ₩65,566 | ₩65,686 | -0.24% | 1.5만 |
|---|
| 2026.09.08 | ₩66,341 | ₩66,382 | ₩65,940 | ₩65,980 | -0.54% | 5.3만 |
|---|
| 2026.09.04 | ₩66,702 | ₩66,702 | ₩66,220 | ₩66,395 | -0.46% | 3만 |
|---|
| 2026.09.03 | ₩66,422 | ₩66,716 | ₩66,087 | ₩66,622 | +0.30% | 3.2만 |
|---|
| 2026.09.02 | ₩65,646 | ₩65,994 | ₩65,619 | ₩65,887 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩65,713 | ₩65,793 | ₩65,379 | ₩65,593 | -0.18% | 11.6만 |
|---|
| 2026.08.31 | ₩66,248 | ₩66,248 | ₩65,895 | ₩65,994 | -0.38% | 2.1만 |
|---|
| 2026.08.28 | ₩66,462 | ₩66,816 | ₩66,194 | ₩66,256 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩66,408 | ₩66,609 | ₩66,181 | ₩66,542 | +0.20% | 4만 |
|---|
| 2026.08.26 | ₩65,980 | ₩66,582 | ₩65,860 | ₩66,582 | +0.91% | 10.5만 |
|---|
| 2026.08.25 | ₩66,796 | ₩66,916 | ₩66,716 | ₩66,836 | +0.06% | 1.6만 |
|---|
| 2026.08.24 | ₩66,769 | ₩66,769 | ₩66,522 | ₩66,716 | -0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩66,863 | ₩66,983 | ₩66,689 | ₩66,850 | -0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩66,983 | ₩67,023 | ₩66,569 | ₩66,569 | -0.62% | 4.6만 |
|---|
| 2026.08.19 | ₩67,237 | ₩67,384 | ₩67,077 | ₩67,144 | -0.14% | 1.4만 |
|---|
| 2026.08.18 | ₩67,251 | ₩67,251 | ₩66,939 | ₩66,997 | -0.38% | 6만 |
|---|
| 2026.08.17 | ₩67,652 | ₩67,772 | ₩67,358 | ₩67,398 | -0.38% | 2.1만 |
|---|
| 2026.08.14 | ₩67,826 | ₩67,826 | ₩67,518 | ₩67,678 | -0.22% | 1.9만 |
|---|
| 2026.08.13 | ₩67,558 | ₩67,892 | ₩67,558 | ₩67,785 | +0.34% | 2.7만 |
|---|
| 2026.08.12 | ₩67,324 | ₩67,505 | ₩67,297 | ₩67,398 | +0.11% | 3.1만 |
|---|
| 2026.08.11 | ₩68,521 | ₩68,521 | ₩67,170 | ₩67,224 | -1.89% | 2만 |
|---|
| 2026.08.10 | ₩67,358 | ₩67,545 | ₩67,338 | ₩67,392 | +0.05% | 3.4만 |
|---|
| 2026.08.07 | ₩67,317 | ₩67,438 | ₩67,224 | ₩67,432 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩67,304 | ₩67,344 | ₩67,043 | ₩67,138 | -0.25% | 4.2만 |
|---|
| 2026.08.05 | ₩68,360 | ₩68,668 | ₩67,117 | ₩67,358 | -1.47% | 5.9만 |
|---|
| 2026.08.04 | ₩66,502 | ₩67,210 | ₩66,502 | ₩67,157 | +0.99% | 1.2만 |
|---|
| 2026.08.03 | ₩65,646 | ₩66,301 | ₩65,513 | ₩66,205 | +0.85% | 2.4만 |
|---|
| 2026.07.31 | ₩65,232 | ₩65,660 | ₩64,658 | ₩65,660 | +0.66% | 129.4만 |
|---|
| 2026.07.30 | ₩64,309 | ₩64,911 | ₩64,309 | ₩64,750 | +0.69% | 10.9만 |
|---|
| 2026.07.29 | ₩64,216 | ₩64,897 | ₩63,614 | ₩63,614 | -0.94% | 4.4만 |
|---|
| 2026.07.28 | ₩65,165 | ₩65,299 | ₩63,641 | ₩64,951 | -0.33% | 8.4천 |
|---|
| 2026.07.27 | ₩65,713 | ₩65,763 | ₩65,031 | ₩65,098 | -0.94% | 1.3만 |
|---|
| 2026.07.24 | ₩65,152 | ₩65,499 | ₩65,131 | ₩65,152 | 0.00% | 1.7천 |
|---|
| 2026.07.23 | ₩65,272 | ₩65,446 | ₩64,964 | ₩65,106 | -0.25% | 313만 |
|---|
| 2026.07.22 | ₩66,021 | ₩66,074 | ₩65,860 | ₩65,887 | -0.20% | 900 |
|---|
| 2026.07.21 | ₩65,726 | ₩66,047 | ₩65,726 | ₩65,967 | +0.37% | 1.8천 |
|---|
| 2026.07.20 | ₩65,947 | ₩65,967 | ₩65,454 | ₩65,454 | -0.75% | 2천 |
|---|
| 2026.07.17 | ₩65,773 | ₩65,820 | ₩65,514 | ₩65,566 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩66,408 | ₩66,408 | ₩66,134 | ₩66,134 | -0.41% | 300 |
|---|
| 2026.07.15 | ₩66,489 | ₩66,499 | ₩66,154 | ₩66,499 | +0.02% | 900 |
|---|
| 2026.07.14 | ₩66,382 | ₩66,382 | ₩66,332 | ₩66,332 | -0.07% | 2천 |
|---|
| 2026.07.13 | ₩66,428 | ₩66,475 | ₩65,994 | ₩66,014 | -0.62% | 8.3천 |
|---|
| 2026.07.10 | ₩66,308 | ₩66,509 | ₩66,308 | ₩66,509 | +0.30% | 2.2천 |
|---|
| 2026.07.09 | ₩65,700 | ₩66,168 | ₩65,700 | ₩66,168 | +0.71% | 600 |
|---|
| 2026.07.08 | ₩65,513 | ₩65,633 | ₩65,138 | ₩65,633 | +0.18% | 1.8만 |
|---|
| 2026.07.07 | ₩65,875 | ₩65,875 | ₩65,875 | ₩65,875 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩65,887 | ₩66,141 | ₩65,887 | ₩66,141 | +0.39% | 4.7천 |
|---|
| 2026.07.02 | ₩65,178 | ₩65,610 | ₩65,178 | ₩65,610 | +0.66% | 200 |
|---|
| 2026.07.01 | ₩65,665 | ₩65,665 | ₩65,665 | ₩65,665 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩65,660 | ₩65,765 | ₩65,579 | ₩65,765 | +0.16% | 1.1천 |
|---|
| 2026.06.29 | ₩64,884 | ₩65,138 | ₩64,884 | ₩65,138 | +0.39% | 1.5천 |
|---|
| 2026.06.26 | ₩64,216 | ₩64,309 | ₩64,095 | ₩64,176 | -0.06% | 1.3천 |
|---|
| 2026.06.25 | ₩64,857 | ₩64,911 | ₩64,069 | ₩64,365 | -0.76% | 4만 |
|---|
| 2026.06.24 | ₩64,924 | ₩65,020 | ₩64,911 | ₩65,020 | +0.15% | 4.3천 |
|---|
| 2026.06.23 | ₩65,221 | ₩65,221 | ₩65,221 | ₩65,221 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩66,061 | ₩66,071 | ₩66,061 | ₩66,071 | +0.02% | 200 |
|---|
| 2026.06.18 | ₩66,081 | ₩66,288 | ₩66,081 | ₩66,228 | +0.22% | 1.3천 |
|---|
| 2026.06.17 | ₩66,368 | ₩66,475 | ₩65,587 | ₩65,587 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩66,743 | ₩66,850 | ₩66,181 | ₩66,515 | -0.34% | 1만 |
|---|
| 2026.06.15 | ₩66,916 | ₩66,916 | ₩66,775 | ₩66,775 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩65,312 | ₩65,535 | ₩65,312 | ₩65,535 | +0.34% | 200 |
|---|
| 2026.06.11 | ₩64,122 | ₩65,218 | ₩64,069 | ₩65,166 | +1.63% | 2.5천 |
|---|
| 2026.06.10 | ₩64,964 | ₩65,085 | ₩63,908 | ₩63,908 | -1.63% | 6.4천 |
|---|
| 2026.06.09 | ₩65,045 | ₩65,063 | ₩64,135 | ₩65,063 | +0.03% | 1.8만 |
|---|
| 2026.06.08 | ₩64,978 | ₩65,726 | ₩64,978 | ₩65,299 | +0.49% | 900 |
|---|
| 2026.06.05 | ₩65,753 | ₩65,753 | ₩64,817 | ₩65,218 | -0.81% | 1.9천 |
|---|
| 2026.06.04 | ₩66,595 | ₩66,856 | ₩66,595 | ₩66,855 | +0.39% | 1.2천 |
|---|
| 2026.06.03 | ₩66,612 | ₩66,612 | ₩66,612 | ₩66,612 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩66,903 | ₩66,903 | ₩66,890 | ₩66,890 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩66,809 | ₩66,809 | ₩66,796 | ₩66,796 | -0.02% | 2.1천 |
|---|
| 2026.05.29 | ₩66,702 | ₩66,769 | ₩66,689 | ₩66,708 | +0.01% | 2.3천 |
|---|
| 2026.05.28 | ₩66,114 | ₩66,527 | ₩66,114 | ₩66,527 | +0.62% | 800 |
|---|
| 2026.05.27 | ₩66,214 | ₩66,214 | ₩66,061 | ₩66,128 | -0.13% | 3.6천 |
|---|
| 2026.05.26 | ₩66,087 | ₩66,181 | ₩66,047 | ₩66,145 | +0.09% | 1.6천 |
|---|
| 2026.05.22 | ₩66,341 | ₩66,422 | ₩66,341 | ₩66,419 | +0.12% | 800 |
|---|
| 2026.05.21 | ₩66,162 | ₩66,162 | ₩66,162 | ₩66,162 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩66,003 | ₩66,003 | ₩66,003 | ₩66,003 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩65,566 | ₩65,566 | ₩65,313 | ₩65,313 | -0.39% | 5.4천 |
|---|
| 2026.05.18 | ₩65,860 | ₩65,914 | ₩65,486 | ₩65,738 | -0.18% | 3.2천 |
|---|
| 2026.05.15 | ₩65,853 | ₩65,853 | ₩65,566 | ₩65,661 | -0.29% | 900 |
|---|
| 2026.05.14 | ₩66,462 | ₩66,609 | ₩66,435 | ₩66,562 | +0.15% | 2.1천 |
|---|
| 2026.05.13 | ₩65,847 | ₩66,105 | ₩65,847 | ₩66,105 | +0.39% | 3.5천 |
|---|
| 2026.05.12 | ₩65,499 | ₩65,777 | ₩65,499 | ₩65,777 | +0.42% | 400 |
|---|
| 2026.05.11 | ₩65,807 | ₩65,900 | ₩65,686 | ₩65,764 | -0.07% | 2.3천 |
|---|
| 2026.05.08 | ₩65,646 | ₩65,740 | ₩65,579 | ₩65,705 | +0.09% | 3.4만 |
|---|
| 2026.05.07 | ₩65,459 | ₩65,459 | ₩65,085 | ₩65,193 | -0.41% | 17.5만 |
|---|
| 2026.05.06 | ₩64,978 | ₩65,479 | ₩64,978 | ₩65,479 | +0.77% | 6.9천 |
|---|
| 2026.05.05 | ₩64,684 | ₩64,764 | ₩64,550 | ₩64,764 | +0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩64,135 | ₩64,229 | ₩64,028 | ₩64,229 | +0.15% | 25.1만 |
|---|
| 2026.05.01 | ₩64,269 | ₩64,450 | ₩64,269 | ₩64,352 | +0.13% | 1천 |
|---|
| 2026.04.30 | ₩63,540 | ₩64,159 | ₩63,540 | ₩64,159 | +0.97% | 6.7천 |
|---|
| 2026.04.29 | ₩63,547 | ₩63,561 | ₩63,273 | ₩63,425 | -0.19% | 4.6천 |
|---|
| 2026.04.28 | ₩63,427 | ₩63,490 | ₩63,360 | ₩63,490 | +0.10% | 1천 |
|---|
| 2026.04.27 | ₩63,841 | ₩63,975 | ₩63,681 | ₩63,891 | +0.08% | 2.8천 |
|---|
| 2026.04.24 | ₩64,510 | ₩64,510 | ₩64,368 | ₩64,472 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩64,082 | ₩64,109 | ₩63,932 | ₩63,932 | -0.23% | 4.8만 |
|---|
| 2026.04.22 | ₩64,141 | ₩64,180 | ₩64,141 | ₩64,180 | +0.06% | 900 |
|---|
| 2026.04.21 | ₩63,801 | ₩63,801 | ₩63,569 | ₩63,569 | -0.36% | 1천 |
|---|
| 2026.04.20 | ₩64,095 | ₩64,095 | ₩63,881 | ₩63,904 | -0.30% | 2.7만 |
|---|
| 2026.04.17 | ₩64,122 | ₩64,122 | ₩64,054 | ₩64,054 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩63,487 | ₩63,678 | ₩63,427 | ₩63,678 | +0.30% | 3.7천 |
|---|
| 2026.04.15 | ₩63,200 | ₩63,551 | ₩63,200 | ₩63,551 | +0.56% | 700 |
|---|
| 2026.04.14 | ₩62,812 | ₩63,131 | ₩62,812 | ₩63,131 | +0.51% | 500 |
|---|
| 2026.04.13 | ₩61,969 | ₩62,540 | ₩61,969 | ₩62,540 | +0.92% | 2.2천 |
|---|
| 2026.04.10 | ₩62,090 | ₩62,210 | ₩61,919 | ₩61,919 | -0.28% | 5.1천 |
|---|
| 2026.04.09 | ₩62,023 | ₩62,050 | ₩61,903 | ₩62,010 | -0.02% | 6천 |
|---|
| 2026.04.08 | ₩61,575 | ₩61,575 | ₩61,488 | ₩61,566 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩59,416 | ₩60,100 | ₩59,416 | ₩60,100 | +1.15% | 1.4천 |
|---|
| 2026.04.06 | ₩60,071 | ₩60,124 | ₩59,984 | ₩60,120 | +0.08% | 7.5천 |
|---|
| 2026.04.02 | ₩59,242 | ₩59,857 | ₩59,242 | ₩59,838 | +1.01% | 1.7천 |
|---|
| 2026.04.01 | ₩59,616 | ₩60,031 | ₩59,616 | ₩59,723 | +0.18% | 3천 |
|---|
| 2026.03.31 | ₩59,015 | ₩59,202 | ₩58,948 | ₩59,068 | +0.09% | 4.9만 |
|---|
| 2026.03.30 | ₩58,052 | ₩58,052 | ₩57,344 | ₩57,344 | -1.22% | 1.2천 |
|---|
| 2026.03.27 | ₩58,413 | ₩58,413 | ₩57,696 | ₩57,696 | -1.23% | 1.1천 |
|---|
| 2026.03.26 | ₩59,550 | ₩59,550 | ₩58,719 | ₩58,719 | -1.39% | 1.5천 |
|---|
| 2026.03.25 | ₩59,790 | ₩60,151 | ₩59,790 | ₩60,080 | +0.49% | 1.3천 |
|---|
| 2026.03.24 | ₩59,643 | ₩60,124 | ₩59,643 | ₩59,690 | +0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩60,178 | ₩60,285 | ₩60,043 | ₩60,043 | -0.22% | 1.1천 |
|---|
| 2026.03.20 | ₩59,734 | ₩59,734 | ₩59,293 | ₩59,293 | -0.74% | 1.6천 |
|---|
| 2026.03.19 | ₩59,804 | ₩60,124 | ₩59,804 | ₩60,084 | +0.47% | 2.6천 |
|---|
| 2026.03.18 | ₩60,699 | ₩60,699 | ₩60,310 | ₩60,310 | -0.64% | 1.2천 |
|---|
| 2026.03.17 | ₩61,214 | ₩61,214 | ₩61,034 | ₩61,044 | -0.28% | 1.4천 |
|---|
| 2026.03.16 | ₩60,793 | ₩60,868 | ₩60,793 | ₩60,868 | +0.12% | 1.3천 |
|---|
| 2026.03.13 | ₩60,358 | ₩60,358 | ₩60,207 | ₩60,207 | -0.25% | 1.9천 |
|---|
| 2026.03.12 | ₩60,780 | ₩60,887 | ₩60,459 | ₩60,459 | -0.53% | 5.2천 |
|---|
| 2026.03.11 | ₩61,328 | ₩61,328 | ₩61,325 | ₩61,325 | -0.00% | 700 |
|---|
| 2026.03.10 | ₩61,261 | ₩61,261 | ₩61,261 | ₩61,261 | 0.00% | 800 |
|---|
| 2026.03.09 | ₩60,419 | ₩61,560 | ₩60,165 | ₩61,560 | +1.89% | 4천 |
|---|
| 2026.03.06 | ₩61,174 | ₩61,174 | ₩61,080 | ₩61,080 | -0.15% | 600 |
|---|
| 2026.03.05 | ₩62,050 | ₩62,050 | ₩61,354 | ₩61,788 | -0.42% | 1.6천 |
|---|
| 2026.03.04 | ₩62,197 | ₩62,424 | ₩62,197 | ₩62,256 | +0.09% | 3.5천 |
|---|
| 2026.03.03 | ₩61,087 | ₩61,669 | ₩61,087 | ₩61,669 | +0.95% | 9.1천 |
|---|
| 2026.03.02 | ₩62,433 | ₩62,433 | ₩62,433 | ₩62,433 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩62,197 | ₩62,357 | ₩62,097 | ₩62,289 | +0.15% | 8.3천 |
|---|
| 2026.02.26 | ₩62,317 | ₩62,653 | ₩62,183 | ₩62,653 | +0.54% | 1.4만 |
|---|
| 2026.02.25 | ₩63,320 | ₩63,320 | ₩63,212 | ₩63,212 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩62,224 | ₩62,531 | ₩62,224 | ₩62,484 | +0.42% | 5.1천 |
|---|
| 2026.02.23 | ₩61,649 | ₩61,729 | ₩61,642 | ₩61,725 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩62,411 | ₩62,762 | ₩62,411 | ₩62,762 | +0.56% | 1만 |
|---|
| 2026.02.19 | ₩62,170 | ₩62,170 | ₩61,929 | ₩62,153 | -0.03% | 4.7만 |
|---|
| 2026.02.18 | ₩62,531 | ₩62,839 | ₩62,464 | ₩62,530 | -0.00% | 3.2천 |
|---|
| 2026.02.17 | ₩62,010 | ₩62,304 | ₩61,975 | ₩61,975 | -0.06% | 5.2천 |
|---|
| 2026.02.13 | ₩62,143 | ₩62,558 | ₩62,103 | ₩62,117 | -0.04% | 4.9천 |
|---|
| 2026.02.12 | ₩63,495 | ₩63,495 | ₩62,090 | ₩62,090 | -2.21% | 2.5천 |
|---|
| 2026.02.11 | ₩63,507 | ₩63,507 | ₩63,421 | ₩63,421 | -0.13% | 1.1천 |
|---|
| 2026.02.10 | ₩63,828 | ₩63,828 | ₩63,367 | ₩63,373 | -0.71% | 1천 |
|---|
| 2026.02.09 | ₩59,416 | ₩63,835 | ₩59,416 | ₩63,748 | +7.29% | 1.2천 |
|---|
| 2026.02.06 | ₩63,113 | ₩63,407 | ₩63,113 | ₩63,407 | +0.47% | 2.1천 |
|---|
| 2026.02.05 | ₩61,822 | ₩61,990 | ₩61,702 | ₩61,868 | +0.07% | 2.1천 |
|---|
| 2026.02.04 | ₩63,200 | ₩63,200 | ₩62,852 | ₩62,852 | -0.55% | 3.3천 |
|---|
| 2026.02.03 | ₩63,881 | ₩63,881 | ₩62,825 | ₩63,221 | -1.03% | 1.6천 |
|---|
| 2026.02.02 | ₩63,467 | ₩64,042 | ₩63,467 | ₩63,868 | +0.63% | 6.7천 |
|---|
| 2026.01.30 | ₩63,587 | ₩63,641 | ₩63,079 | ₩63,574 | -0.02% | 7.6천 |
|---|
| 2026.01.29 | ₩64,149 | ₩64,149 | ₩63,126 | ₩63,788 | -0.56% | 1만 |
|---|
| 2026.01.28 | ₩64,229 | ₩64,229 | ₩63,855 | ₩64,020 | -0.32% | 4.8천 |
|---|
| 2026.01.27 | ₩63,748 | ₩64,015 | ₩63,748 | ₩63,962 | +0.34% | 4.6천 |
|---|
| 2026.01.26 | ₩63,734 | ₩63,815 | ₩63,669 | ₩63,734 | 0.00% | 2.5천 |
|---|
| 2026.01.23 | ₩63,427 | ₩63,427 | ₩62,932 | ₩63,159 | -0.42% | 1.9천 |
|---|
| 2026.01.22 | ₩63,400 | ₩63,400 | ₩62,972 | ₩63,143 | -0.40% | 2.8천 |
|---|
| 2026.01.21 | ₩62,185 | ₩63,119 | ₩62,076 | ₩62,712 | +0.85% | 2.3천 |
|---|
| 2026.01.20 | ₩61,983 | ₩61,983 | ₩61,796 | ₩61,796 | -0.30% | 2천 |
|---|
| 2026.01.16 | ₩63,895 | ₩63,895 | ₩63,758 | ₩63,758 | -0.21% | 1천 |
|---|
| 2026.01.15 | ₩63,828 | ₩64,216 | ₩63,573 | ₩63,573 | -0.40% | 4.1천 |
|---|
| 2026.01.14 | ₩62,585 | ₩63,268 | ₩62,585 | ₩63,268 | +1.09% | 8.7천 |
|---|
| 2026.01.13 | ₩64,141 | ₩64,141 | ₩63,708 | ₩63,845 | -0.46% | 4.1천 |
|---|
| 2026.01.12 | ₩63,788 | ₩64,135 | ₩63,734 | ₩64,135 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩63,520 | ₩64,002 | ₩63,520 | ₩63,952 | +0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩63,280 | ₩63,289 | ₩63,186 | ₩63,289 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩63,627 | ₩63,627 | ₩63,285 | ₩63,285 | -0.54% | 600 |
|---|
| 2026.01.06 | ₩62,986 | ₩63,694 | ₩62,986 | ₩63,694 | +1.13% | 1.9천 |
|---|
| 2026.01.05 | ₩63,126 | ₩63,126 | ₩62,885 | ₩63,026 | -0.16% | 7천 |
|---|
| 2026.01.02 | ₩62,625 | ₩62,625 | ₩62,199 | ₩62,199 | -0.68% | 900 |
|---|
| 2025.12.31 | ₩62,572 | ₩62,572 | ₩62,298 | ₩62,298 | -0.44% | 1.1천 |
|---|
| 2025.12.30 | ₩62,992 | ₩63,066 | ₩62,859 | ₩62,897 | -0.15% | 1.6만 |
|---|
| 2025.12.29 | ₩65,513 | ₩65,513 | ₩62,734 | ₩63,066 | -3.73% | 3.8천 |
|---|
| 2025.12.26 | ₩63,320 | ₩63,320 | ₩63,253 | ₩63,261 | -0.09% | 900 |
|---|
| 2025.12.24 | ₩63,238 | ₩63,297 | ₩63,238 | ₩63,297 | +0.09% | 2.5천 |
|---|
| 2025.12.23 | ₩62,665 | ₩63,106 | ₩62,518 | ₩63,106 | +0.70% | 1.1만 |
|---|
| 2025.12.22 | ₩67,237 | ₩67,237 | ₩67,144 | ₩67,201 | -0.05% | 1.3천 |
|---|
| 2025.12.19 | ₩66,515 | ₩66,622 | ₩66,515 | ₩66,573 | +0.09% | 2.5천 |
|---|
| 2025.12.18 | ₩65,994 | ₩66,582 | ₩65,873 | ₩65,873 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩66,248 | ₩66,341 | ₩64,884 | ₩64,887 | -2.05% | 4.6천 |
|---|
| 2025.12.16 | ₩66,676 | ₩66,676 | ₩65,713 | ₩66,503 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩67,010 | ₩67,010 | ₩66,569 | ₩66,769 | -0.36% | 3천 |
|---|
| 2025.12.12 | ₩67,678 | ₩67,678 | ₩66,756 | ₩66,994 | -1.01% | 5.8천 |
|---|
| 2025.12.11 | ₩67,491 | ₩68,561 | ₩67,170 | ₩68,561 | +1.58% | 6.2천 |
|---|
| 2025.12.10 | ₩67,157 | ₩67,839 | ₩67,077 | ₩67,724 | +0.84% | 1.7만 |
|---|
| 2025.12.09 | ₩67,358 | ₩67,358 | ₩67,125 | ₩67,125 | -0.35% | 5.9천 |
|---|
| 2025.12.08 | ₩67,264 | ₩67,264 | ₩66,956 | ₩67,090 | -0.26% | 3.7천 |
|---|
| 2025.12.05 | ₩67,705 | ₩67,705 | ₩67,291 | ₩67,598 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩67,157 | ₩67,344 | ₩66,983 | ₩67,344 | +0.28% | 3.3천 |
|---|
| 2025.12.03 | ₩67,010 | ₩67,217 | ₩67,010 | ₩67,152 | +0.21% | 3.1천 |
|---|
| 2025.12.02 | ₩66,916 | ₩66,983 | ₩66,783 | ₩66,870 | -0.07% | 4.9천 |
|---|
| 2025.12.01 | ₩66,729 | ₩67,210 | ₩66,649 | ₩67,210 | +0.72% | 2.7천 |
|---|
| 2025.11.28 | ₩66,796 | ₩67,043 | ₩66,796 | ₩67,043 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩66,408 | ₩66,658 | ₩66,408 | ₩66,658 | +0.38% | 1.1천 |
|---|
| 2025.11.25 | ₩64,657 | ₩65,887 | ₩64,657 | ₩65,887 | +1.90% | 1.9천 |
|---|
| 2025.11.24 | ₩63,754 | ₩64,978 | ₩63,754 | ₩64,947 | +1.87% | 6.1만 |
|---|
| 2025.11.21 | ₩61,020 | ₩63,921 | ₩61,020 | ₩63,614 | +4.25% | 8만 |
|---|
| 2025.11.20 | ₩66,275 | ₩66,502 | ₩62,852 | ₩62,852 | -5.16% | 6.9천 |
|---|
| 2025.11.19 | ₩64,256 | ₩64,562 | ₩64,189 | ₩64,562 | +0.48% | 3.1천 |
|---|
| 2025.11.18 | ₩64,724 | ₩64,926 | ₩63,962 | ₩64,356 | -0.57% | 2만 |
|---|
| 2025.11.17 | ₩65,726 | ₩66,402 | ₩64,643 | ₩65,094 | -0.96% | 5.5천 |
|---|
| 2025.11.14 | ₩65,165 | ₩66,649 | ₩65,165 | ₩66,144 | +1.50% | 25만 |
|---|
| 2025.11.13 | ₩67,719 | ₩67,719 | ₩66,205 | ₩66,205 | -2.23% | 3.6천 |
|---|
| 2025.11.12 | ₩68,291 | ₩68,427 | ₩68,013 | ₩68,296 | +0.01% | 7.9천 |
|---|
| 2025.11.11 | ₩67,692 | ₩68,320 | ₩67,692 | ₩68,211 | +0.77% | 1.1천 |
|---|
| 2025.11.10 | ₩68,186 | ₩68,186 | ₩67,037 | ₩68,120 | -0.10% | 1.1만 |
|---|
| 2025.11.07 | ₩65,593 | ₩66,301 | ₩64,964 | ₩66,301 | +1.08% | 9.5천 |
|---|
| 2025.11.06 | ₩67,251 | ₩67,251 | ₩66,193 | ₩66,212 | -1.54% | 4.5천 |
|---|
| 2025.11.05 | ₩67,503 | ₩67,973 | ₩67,371 | ₩67,541 | +0.06% | 3.4천 |
|---|
| 2025.11.04 | ₩67,926 | ₩67,926 | ₩67,070 | ₩67,070 | -1.26% | 2.7천 |
|---|
| 2025.11.03 | ₩68,403 | ₩68,574 | ₩68,403 | ₩68,489 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩68,531 | ₩68,614 | ₩68,066 | ₩68,479 | -0.08% | 5.5천 |
|---|
| 2025.10.30 | ₩68,534 | ₩69,256 | ₩68,098 | ₩68,098 | -0.64% | 5.1천 |
|---|
| 2025.10.29 | ₩69,630 | ₩69,630 | ₩69,183 | ₩69,564 | -0.10% | 6천 |
|---|
| 2025.10.28 | ₩69,042 | ₩69,483 | ₩69,042 | ₩69,483 | +0.64% | 4.6천 |
|---|
| 2025.10.27 | ₩68,788 | ₩69,043 | ₩68,788 | ₩69,043 | +0.37% | 1.9천 |
|---|
| 2025.10.24 | ₩67,478 | ₩67,826 | ₩67,478 | ₩67,632 | +0.23% | 3.6천 |
|---|
| 2025.10.23 | ₩66,248 | ₩66,823 | ₩66,248 | ₩66,823 | +0.87% | 1.6천 |
|---|
| 2025.10.22 | ₩66,716 | ₩66,716 | ₩65,646 | ₩66,145 | -0.86% | 1.3만 |
|---|
| 2025.10.21 | ₩66,914 | ₩66,914 | ₩66,716 | ₩66,836 | -0.12% | 3.1천 |
|---|
| 2025.10.20 | ₩66,475 | ₩66,804 | ₩66,475 | ₩66,804 | +0.49% | 1.6천 |
|---|
| 2025.10.17 | ₩65,379 | ₩65,793 | ₩65,379 | ₩65,793 | +0.63% | 2.4천 |
|---|
| 2025.10.16 | ₩66,783 | ₩66,783 | ₩65,527 | ₩65,555 | -1.84% | 2.4천 |
|---|
| 2025.10.15 | ₩66,448 | ₩66,448 | ₩65,740 | ₩66,213 | -0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩65,740 | ₩66,340 | ₩65,660 | ₩65,962 | +0.34% | 1.9천 |
|---|
| 2025.10.13 | ₩66,128 | ₩66,248 | ₩65,820 | ₩66,129 | +0.00% | 4.2천 |
|---|
| 2025.10.10 | ₩67,678 | ₩67,692 | ₩64,966 | ₩64,966 | -4.01% | 1.1만 |
|---|