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 | ₩66,382 | ₩66,704 | ₩66,261 | ₩66,583 | +0.30% | 3.8만 |
| 2026.10.08 | ₩66,248 | ₩66,382 | ₩66,040 | ₩66,234 | -0.02% | 2.4만 |
| 2026.10.07 | ₩66,355 | ₩66,529 | ₩66,106 | ₩66,529 | +0.26% | 3.1만 |
| 2026.10.06 | ₩66,529 | ₩66,865 | ₩66,496 | ₩66,771 | +0.36% | 2.1만 |
| 2026.10.05 | ₩65,792 | ₩66,342 | ₩65,671 | ₩66,167 | +0.57% | 3.3만 |
| 2026.10.02 | ₩65,577 | ₩65,958 | ₩65,577 | ₩65,832 | +0.39% | 3.8만 |
| 2026.10.01 | ₩65,309 | ₩65,814 | ₩64,852 | ₩65,107 | -0.31% | 1.9만 |
| 2026.09.30 | ₩65,412 | ₩65,698 | ₩65,067 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,067 |
| -0.53% |
| 1.2만 |
| 2026.09.29 | ₩65,416 | ₩65,508 | ₩65,154 | ₩65,282 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩65,416 | ₩65,684 | ₩65,282 | ₩65,322 | -0.14% | 11.6만 |
|---|
| 2026.09.25 | ₩65,845 | ₩66,060 | ₩65,597 | ₩66,020 | +0.26% | 4.4만 |
|---|
| 2026.09.24 | ₩66,181 | ₩66,556 | ₩66,063 | ₩66,503 | +0.49% | 5만 |
|---|
| 2026.09.23 | ₩66,999 | ₩66,999 | ₩66,403 | ₩66,516 | -0.72% | 3.9만 |
|---|
| 2026.09.22 | ₩67,080 | ₩67,589 | ₩66,865 | ₩67,039 | -0.06% | 13.5만 |
|---|
| 2026.09.21 | ₩66,529 | ₩67,039 | ₩66,409 | ₩66,919 | +0.58% | 4.7만 |
|---|
| 2026.09.18 | ₩65,939 | ₩66,073 | ₩65,617 | ₩66,020 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩65,751 | ₩65,938 | ₩65,657 | ₩65,818 | +0.10% | 2.5만 |
|---|
| 2026.09.16 | ₩65,698 | ₩65,711 | ₩64,906 | ₩65,215 | -0.74% | 1.3만 |
|---|
| 2026.09.15 | ₩65,597 | ₩65,617 | ₩65,342 | ₩65,456 | -0.21% | 2.1만 |
|---|
| 2026.09.14 | ₩65,684 | ₩65,939 | ₩65,534 | ₩65,792 | +0.16% | 2.2만 |
|---|
| 2026.09.11 | ₩66,261 | ₩66,261 | ₩65,973 | ₩66,087 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩65,604 | ₩66,119 | ₩65,416 | ₩65,631 | +0.04% | 3.3만 |
|---|
| 2026.09.09 | ₩66,073 | ₩66,073 | ₩65,792 | ₩65,912 | -0.24% | 1.5만 |
|---|
| 2026.09.08 | ₩66,570 | ₩66,610 | ₩66,167 | ₩66,207 | -0.54% | 5.3만 |
|---|
| 2026.09.04 | ₩66,932 | ₩66,932 | ₩66,448 | ₩66,623 | -0.46% | 3만 |
|---|
| 2026.09.03 | ₩66,650 | ₩66,945 | ₩66,315 | ₩66,851 | +0.30% | 3.2만 |
|---|
| 2026.09.02 | ₩65,872 | ₩66,221 | ₩65,845 | ₩66,114 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩65,939 | ₩66,020 | ₩65,604 | ₩65,818 | -0.18% | 11.6만 |
|---|
| 2026.08.31 | ₩66,476 | ₩66,476 | ₩66,122 | ₩66,221 | -0.38% | 2.1만 |
|---|
| 2026.08.28 | ₩66,690 | ₩67,046 | ₩66,422 | ₩66,484 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩66,637 | ₩66,838 | ₩66,409 | ₩66,771 | +0.20% | 4만 |
|---|
| 2026.08.26 | ₩66,207 | ₩66,811 | ₩66,087 | ₩66,811 | +0.91% | 10.5만 |
|---|
| 2026.08.25 | ₩67,026 | ₩67,147 | ₩66,945 | ₩67,066 | +0.06% | 1.6만 |
|---|
| 2026.08.24 | ₩66,999 | ₩66,999 | ₩66,751 | ₩66,945 | -0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩67,093 | ₩67,214 | ₩66,919 | ₩67,080 | -0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩67,214 | ₩67,254 | ₩66,798 | ₩66,798 | -0.62% | 4.6만 |
|---|
| 2026.08.19 | ₩67,469 | ₩67,616 | ₩67,308 | ₩67,375 | -0.14% | 1.4만 |
|---|
| 2026.08.18 | ₩67,482 | ₩67,482 | ₩67,169 | ₩67,227 | -0.38% | 6만 |
|---|
| 2026.08.17 | ₩67,884 | ₩68,005 | ₩67,589 | ₩67,630 | -0.38% | 2.1만 |
|---|
| 2026.08.14 | ₩68,059 | ₩68,059 | ₩67,750 | ₩67,911 | -0.22% | 1.9만 |
|---|
| 2026.08.13 | ₩67,791 | ₩68,126 | ₩67,791 | ₩68,019 | +0.34% | 2.7만 |
|---|
| 2026.08.12 | ₩67,556 | ₩67,737 | ₩67,529 | ₩67,630 | +0.11% | 3.1만 |
|---|
| 2026.08.11 | ₩68,756 | ₩68,756 | ₩67,401 | ₩67,455 | -1.89% | 2만 |
|---|
| 2026.08.10 | ₩67,589 | ₩67,777 | ₩67,569 | ₩67,624 | +0.05% | 3.4만 |
|---|
| 2026.08.07 | ₩67,549 | ₩67,670 | ₩67,455 | ₩67,664 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩67,536 | ₩67,576 | ₩67,274 | ₩67,369 | -0.25% | 4.2만 |
|---|
| 2026.08.05 | ₩68,595 | ₩68,904 | ₩67,348 | ₩67,589 | -1.47% | 5.9만 |
|---|
| 2026.08.04 | ₩66,731 | ₩67,442 | ₩66,731 | ₩67,388 | +0.99% | 1.2만 |
|---|
| 2026.08.03 | ₩65,872 | ₩66,529 | ₩65,738 | ₩66,433 | +0.85% | 2.4만 |
|---|
| 2026.07.31 | ₩65,456 | ₩65,885 | ₩64,881 | ₩65,885 | +0.66% | 129.4만 |
|---|
| 2026.07.30 | ₩64,530 | ₩65,134 | ₩64,530 | ₩64,973 | +0.69% | 10.9만 |
|---|
| 2026.07.29 | ₩64,437 | ₩65,121 | ₩63,833 | ₩63,833 | -0.94% | 4.4만 |
|---|
| 2026.07.28 | ₩65,389 | ₩65,523 | ₩63,860 | ₩65,174 | -0.33% | 8.4천 |
|---|
| 2026.07.27 | ₩65,939 | ₩65,989 | ₩65,255 | ₩65,322 | -0.94% | 1.3만 |
|---|
| 2026.07.24 | ₩65,376 | ₩65,724 | ₩65,356 | ₩65,376 | 0.00% | 1.7천 |
|---|
| 2026.07.23 | ₩65,496 | ₩65,671 | ₩65,188 | ₩65,330 | -0.25% | 313만 |
|---|
| 2026.07.22 | ₩66,248 | ₩66,301 | ₩66,087 | ₩66,114 | -0.20% | 900 |
|---|
| 2026.07.21 | ₩65,953 | ₩66,275 | ₩65,953 | ₩66,194 | +0.37% | 1.8천 |
|---|
| 2026.07.20 | ₩66,174 | ₩66,194 | ₩65,679 | ₩65,679 | -0.75% | 2천 |
|---|
| 2026.07.17 | ₩66,000 | ₩66,046 | ₩65,739 | ₩65,792 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩66,637 | ₩66,637 | ₩66,362 | ₩66,362 | -0.41% | 300 |
|---|
| 2026.07.15 | ₩66,717 | ₩66,728 | ₩66,382 | ₩66,728 | +0.02% | 900 |
|---|
| 2026.07.14 | ₩66,610 | ₩66,610 | ₩66,560 | ₩66,560 | -0.07% | 2천 |
|---|
| 2026.07.13 | ₩66,657 | ₩66,704 | ₩66,221 | ₩66,241 | -0.62% | 8.3천 |
|---|
| 2026.07.10 | ₩66,536 | ₩66,737 | ₩66,536 | ₩66,737 | +0.30% | 2.2천 |
|---|
| 2026.07.09 | ₩65,926 | ₩66,395 | ₩65,926 | ₩66,395 | +0.71% | 600 |
|---|
| 2026.07.08 | ₩65,738 | ₩65,859 | ₩65,362 | ₩65,859 | +0.18% | 1.8만 |
|---|
| 2026.07.07 | ₩66,101 | ₩66,101 | ₩66,101 | ₩66,101 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩66,114 | ₩66,368 | ₩66,114 | ₩66,368 | +0.39% | 4.7천 |
|---|
| 2026.07.02 | ₩65,403 | ₩65,836 | ₩65,403 | ₩65,836 | +0.66% | 200 |
|---|
| 2026.07.01 | ₩65,891 | ₩65,891 | ₩65,891 | ₩65,891 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩65,885 | ₩65,991 | ₩65,805 | ₩65,991 | +0.16% | 1.1천 |
|---|
| 2026.06.29 | ₩65,107 | ₩65,362 | ₩65,107 | ₩65,362 | +0.39% | 1.5천 |
|---|
| 2026.06.26 | ₩64,437 | ₩64,530 | ₩64,316 | ₩64,396 | -0.06% | 1.3천 |
|---|
| 2026.06.25 | ₩65,081 | ₩65,134 | ₩64,289 | ₩64,587 | -0.76% | 4만 |
|---|
| 2026.06.24 | ₩65,148 | ₩65,244 | ₩65,134 | ₩65,244 | +0.15% | 4.3천 |
|---|
| 2026.06.23 | ₩65,445 | ₩65,445 | ₩65,445 | ₩65,445 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩66,288 | ₩66,299 | ₩66,288 | ₩66,299 | +0.02% | 200 |
|---|
| 2026.06.18 | ₩66,308 | ₩66,516 | ₩66,308 | ₩66,456 | +0.22% | 1.3천 |
|---|
| 2026.06.17 | ₩66,597 | ₩66,704 | ₩65,813 | ₩65,813 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩66,972 | ₩67,080 | ₩66,409 | ₩66,744 | -0.34% | 1만 |
|---|
| 2026.06.15 | ₩67,147 | ₩67,147 | ₩67,004 | ₩67,004 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩65,537 | ₩65,761 | ₩65,537 | ₩65,761 | +0.34% | 200 |
|---|
| 2026.06.11 | ₩64,343 | ₩65,443 | ₩64,289 | ₩65,390 | +1.63% | 2.5천 |
|---|
| 2026.06.10 | ₩65,188 | ₩65,309 | ₩64,128 | ₩64,128 | -1.63% | 6.4천 |
|---|
| 2026.06.09 | ₩65,268 | ₩65,287 | ₩64,356 | ₩65,287 | +0.03% | 1.8만 |
|---|
| 2026.06.08 | ₩65,201 | ₩65,953 | ₩65,201 | ₩65,523 | +0.49% | 900 |
|---|
| 2026.06.05 | ₩65,979 | ₩65,979 | ₩65,040 | ₩65,443 | -0.81% | 1.9천 |
|---|
| 2026.06.04 | ₩66,825 | ₩67,086 | ₩66,825 | ₩67,085 | +0.39% | 1.2천 |
|---|
| 2026.06.03 | ₩66,841 | ₩66,841 | ₩66,841 | ₩66,841 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩67,133 | ₩67,133 | ₩67,120 | ₩67,120 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩67,039 | ₩67,039 | ₩67,026 | ₩67,026 | -0.02% | 2.1천 |
|---|
| 2026.05.29 | ₩66,932 | ₩66,999 | ₩66,919 | ₩66,937 | +0.01% | 2.3천 |
|---|
| 2026.05.28 | ₩66,342 | ₩66,756 | ₩66,342 | ₩66,756 | +0.62% | 800 |
|---|
| 2026.05.27 | ₩66,442 | ₩66,442 | ₩66,288 | ₩66,355 | -0.13% | 3.6천 |
|---|
| 2026.05.26 | ₩66,315 | ₩66,409 | ₩66,275 | ₩66,372 | +0.09% | 1.6천 |
|---|
| 2026.05.22 | ₩66,570 | ₩66,650 | ₩66,570 | ₩66,648 | +0.12% | 800 |
|---|
| 2026.05.21 | ₩66,390 | ₩66,390 | ₩66,390 | ₩66,390 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩66,230 | ₩66,230 | ₩66,230 | ₩66,230 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩65,792 | ₩65,792 | ₩65,538 | ₩65,538 | -0.39% | 5.4천 |
|---|
| 2026.05.18 | ₩66,087 | ₩66,140 | ₩65,711 | ₩65,965 | -0.18% | 3.2천 |
|---|
| 2026.05.15 | ₩66,080 | ₩66,080 | ₩65,792 | ₩65,887 | -0.29% | 900 |
|---|
| 2026.05.14 | ₩66,690 | ₩66,838 | ₩66,664 | ₩66,791 | +0.15% | 2.1천 |
|---|
| 2026.05.13 | ₩66,073 | ₩66,332 | ₩66,073 | ₩66,332 | +0.39% | 3.5천 |
|---|
| 2026.05.12 | ₩65,724 | ₩66,004 | ₩65,724 | ₩66,004 | +0.42% | 400 |
|---|
| 2026.05.11 | ₩66,033 | ₩66,127 | ₩65,912 | ₩65,990 | -0.07% | 2.3천 |
|---|
| 2026.05.08 | ₩65,872 | ₩65,966 | ₩65,805 | ₩65,931 | +0.09% | 3.4만 |
|---|
| 2026.05.07 | ₩65,684 | ₩65,684 | ₩65,309 | ₩65,417 | -0.41% | 17.5만 |
|---|
| 2026.05.06 | ₩65,201 | ₩65,704 | ₩65,201 | ₩65,704 | +0.77% | 6.9천 |
|---|
| 2026.05.05 | ₩64,906 | ₩64,987 | ₩64,772 | ₩64,987 | +0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩64,356 | ₩64,450 | ₩64,249 | ₩64,450 | +0.15% | 25.1만 |
|---|
| 2026.05.01 | ₩64,490 | ₩64,671 | ₩64,490 | ₩64,573 | +0.13% | 1천 |
|---|
| 2026.04.30 | ₩63,759 | ₩64,380 | ₩63,759 | ₩64,380 | +0.97% | 6.7천 |
|---|
| 2026.04.29 | ₩63,766 | ₩63,779 | ₩63,491 | ₩63,644 | -0.19% | 4.6천 |
|---|
| 2026.04.28 | ₩63,645 | ₩63,708 | ₩63,578 | ₩63,708 | +0.10% | 1천 |
|---|
| 2026.04.27 | ₩64,061 | ₩64,195 | ₩63,900 | ₩64,111 | +0.08% | 2.8천 |
|---|
| 2026.04.24 | ₩64,732 | ₩64,732 | ₩64,590 | ₩64,694 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩64,302 | ₩64,329 | ₩64,152 | ₩64,152 | -0.23% | 4.8만 |
|---|
| 2026.04.22 | ₩64,361 | ₩64,400 | ₩64,361 | ₩64,400 | +0.06% | 900 |
|---|
| 2026.04.21 | ₩64,021 | ₩64,021 | ₩63,787 | ₩63,787 | -0.36% | 1천 |
|---|
| 2026.04.20 | ₩64,316 | ₩64,316 | ₩64,101 | ₩64,124 | -0.30% | 2.7만 |
|---|
| 2026.04.17 | ₩64,343 | ₩64,343 | ₩64,274 | ₩64,274 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩63,705 | ₩63,897 | ₩63,645 | ₩63,897 | +0.30% | 3.7천 |
|---|
| 2026.04.15 | ₩63,417 | ₩63,770 | ₩63,417 | ₩63,770 | +0.56% | 700 |
|---|
| 2026.04.14 | ₩63,028 | ₩63,349 | ₩63,028 | ₩63,349 | +0.51% | 500 |
|---|
| 2026.04.13 | ₩62,183 | ₩62,756 | ₩62,183 | ₩62,756 | +0.92% | 2.2천 |
|---|
| 2026.04.10 | ₩62,303 | ₩62,424 | ₩62,132 | ₩62,132 | -0.28% | 5.1천 |
|---|
| 2026.04.09 | ₩62,236 | ₩62,263 | ₩62,116 | ₩62,223 | -0.02% | 6천 |
|---|
| 2026.04.08 | ₩61,787 | ₩61,787 | ₩61,700 | ₩61,778 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩59,620 | ₩60,307 | ₩59,620 | ₩60,307 | +1.15% | 1.4천 |
|---|
| 2026.04.06 | ₩60,278 | ₩60,331 | ₩60,190 | ₩60,327 | +0.08% | 7.5천 |
|---|
| 2026.04.02 | ₩59,446 | ₩60,063 | ₩59,446 | ₩60,044 | +1.01% | 1.7천 |
|---|
| 2026.04.01 | ₩59,821 | ₩60,237 | ₩59,821 | ₩59,929 | +0.18% | 3천 |
|---|
| 2026.03.31 | ₩59,218 | ₩59,406 | ₩59,151 | ₩59,271 | +0.09% | 4.9만 |
|---|
| 2026.03.30 | ₩58,252 | ₩58,252 | ₩57,541 | ₩57,541 | -1.22% | 1.2천 |
|---|
| 2026.03.27 | ₩58,614 | ₩58,614 | ₩57,895 | ₩57,895 | -1.23% | 1.1천 |
|---|
| 2026.03.26 | ₩59,754 | ₩59,754 | ₩58,921 | ₩58,921 | -1.39% | 1.5천 |
|---|
| 2026.03.25 | ₩59,996 | ₩60,358 | ₩59,996 | ₩60,287 | +0.49% | 1.3천 |
|---|
| 2026.03.24 | ₩59,848 | ₩60,331 | ₩59,848 | ₩59,895 | +0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩60,385 | ₩60,492 | ₩60,249 | ₩60,249 | -0.22% | 1.1천 |
|---|
| 2026.03.20 | ₩59,940 | ₩59,940 | ₩59,497 | ₩59,497 | -0.74% | 1.6천 |
|---|
| 2026.03.19 | ₩60,009 | ₩60,331 | ₩60,009 | ₩60,291 | +0.47% | 2.6천 |
|---|
| 2026.03.18 | ₩60,908 | ₩60,908 | ₩60,518 | ₩60,518 | -0.64% | 1.2천 |
|---|
| 2026.03.17 | ₩61,425 | ₩61,425 | ₩61,244 | ₩61,254 | -0.28% | 1.4천 |
|---|
| 2026.03.16 | ₩61,002 | ₩61,077 | ₩61,002 | ₩61,077 | +0.12% | 1.3천 |
|---|
| 2026.03.13 | ₩60,566 | ₩60,566 | ₩60,414 | ₩60,414 | -0.25% | 1.9천 |
|---|
| 2026.03.12 | ₩60,989 | ₩61,096 | ₩60,667 | ₩60,667 | -0.53% | 5.2천 |
|---|
| 2026.03.11 | ₩61,539 | ₩61,539 | ₩61,536 | ₩61,536 | -0.00% | 700 |
|---|
| 2026.03.10 | ₩61,472 | ₩61,472 | ₩61,472 | ₩61,472 | 0.00% | 800 |
|---|
| 2026.03.09 | ₩60,626 | ₩61,772 | ₩60,372 | ₩61,772 | +1.89% | 4천 |
|---|
| 2026.03.06 | ₩61,384 | ₩61,384 | ₩61,291 | ₩61,291 | -0.15% | 600 |
|---|
| 2026.03.05 | ₩62,263 | ₩62,263 | ₩61,566 | ₩62,000 | -0.42% | 1.6천 |
|---|
| 2026.03.04 | ₩62,411 | ₩62,639 | ₩62,411 | ₩62,470 | +0.09% | 3.5천 |
|---|
| 2026.03.03 | ₩61,297 | ₩61,881 | ₩61,297 | ₩61,881 | +0.95% | 9.1천 |
|---|
| 2026.03.02 | ₩62,648 | ₩62,648 | ₩62,648 | ₩62,648 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩62,411 | ₩62,572 | ₩62,310 | ₩62,503 | +0.15% | 8.3천 |
|---|
| 2026.02.26 | ₩62,532 | ₩62,868 | ₩62,397 | ₩62,868 | +0.54% | 1.4만 |
|---|
| 2026.02.25 | ₩63,538 | ₩63,538 | ₩63,429 | ₩63,429 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩62,438 | ₩62,746 | ₩62,438 | ₩62,699 | +0.42% | 5.1천 |
|---|
| 2026.02.23 | ₩61,861 | ₩61,941 | ₩61,854 | ₩61,937 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩62,625 | ₩62,978 | ₩62,625 | ₩62,978 | +0.56% | 1만 |
|---|
| 2026.02.19 | ₩62,384 | ₩62,384 | ₩62,142 | ₩62,366 | -0.03% | 4.7만 |
|---|
| 2026.02.18 | ₩62,746 | ₩63,055 | ₩62,679 | ₩62,745 | -0.00% | 3.2천 |
|---|
| 2026.02.17 | ₩62,223 | ₩62,518 | ₩62,188 | ₩62,188 | -0.06% | 5.2천 |
|---|
| 2026.02.13 | ₩62,357 | ₩62,773 | ₩62,317 | ₩62,330 | -0.04% | 4.9천 |
|---|
| 2026.02.12 | ₩63,713 | ₩63,713 | ₩62,303 | ₩62,303 | -2.21% | 2.5천 |
|---|
| 2026.02.11 | ₩63,726 | ₩63,726 | ₩63,640 | ₩63,640 | -0.13% | 1.1천 |
|---|
| 2026.02.10 | ₩64,048 | ₩64,048 | ₩63,585 | ₩63,591 | -0.71% | 1천 |
|---|
| 2026.02.09 | ₩59,620 | ₩64,054 | ₩59,620 | ₩63,967 | +7.29% | 1.2천 |
|---|
| 2026.02.06 | ₩63,330 | ₩63,625 | ₩63,330 | ₩63,625 | +0.47% | 2.1천 |
|---|
| 2026.02.05 | ₩62,035 | ₩62,203 | ₩61,914 | ₩62,081 | +0.07% | 2.1천 |
|---|
| 2026.02.04 | ₩63,417 | ₩63,417 | ₩63,068 | ₩63,068 | -0.55% | 3.3천 |
|---|
| 2026.02.03 | ₩64,101 | ₩64,101 | ₩63,041 | ₩63,438 | -1.03% | 1.6천 |
|---|
| 2026.02.02 | ₩63,685 | ₩64,262 | ₩63,685 | ₩64,088 | +0.63% | 6.7천 |
|---|
| 2026.01.30 | ₩63,806 | ₩63,860 | ₩63,296 | ₩63,793 | -0.02% | 7.6천 |
|---|
| 2026.01.29 | ₩64,369 | ₩64,369 | ₩63,343 | ₩64,007 | -0.56% | 1만 |
|---|
| 2026.01.28 | ₩64,450 | ₩64,450 | ₩64,074 | ₩64,241 | -0.32% | 4.8천 |
|---|
| 2026.01.27 | ₩63,967 | ₩64,235 | ₩63,967 | ₩64,182 | +0.34% | 4.6천 |
|---|
| 2026.01.26 | ₩63,954 | ₩64,034 | ₩63,888 | ₩63,954 | 0.00% | 2.5천 |
|---|
| 2026.01.23 | ₩63,645 | ₩63,645 | ₩63,149 | ₩63,377 | -0.42% | 1.9천 |
|---|
| 2026.01.22 | ₩63,618 | ₩63,618 | ₩63,189 | ₩63,361 | -0.40% | 2.8천 |
|---|
| 2026.01.21 | ₩62,399 | ₩63,336 | ₩62,290 | ₩62,927 | +0.85% | 2.3천 |
|---|
| 2026.01.20 | ₩62,196 | ₩62,196 | ₩62,008 | ₩62,008 | -0.30% | 2천 |
|---|
| 2026.01.16 | ₩64,115 | ₩64,115 | ₩63,978 | ₩63,978 | -0.21% | 1천 |
|---|
| 2026.01.15 | ₩64,048 | ₩64,437 | ₩63,791 | ₩63,791 | -0.40% | 4.1천 |
|---|
| 2026.01.14 | ₩62,800 | ₩63,485 | ₩62,800 | ₩63,485 | +1.09% | 8.7천 |
|---|
| 2026.01.13 | ₩64,361 | ₩64,361 | ₩63,927 | ₩64,065 | -0.46% | 4.1천 |
|---|
| 2026.01.12 | ₩64,007 | ₩64,356 | ₩63,954 | ₩64,356 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩63,739 | ₩64,222 | ₩63,739 | ₩64,172 | +0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩63,497 | ₩63,507 | ₩63,404 | ₩63,507 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩63,846 | ₩63,846 | ₩63,503 | ₩63,503 | -0.54% | 600 |
|---|
| 2026.01.06 | ₩63,202 | ₩63,913 | ₩63,202 | ₩63,913 | +1.13% | 1.9천 |
|---|
| 2026.01.05 | ₩63,343 | ₩63,343 | ₩63,102 | ₩63,243 | -0.16% | 7천 |
|---|
| 2026.01.02 | ₩62,840 | ₩62,840 | ₩62,413 | ₩62,413 | -0.68% | 900 |
|---|
| 2025.12.31 | ₩62,788 | ₩62,788 | ₩62,513 | ₩62,513 | -0.44% | 1.1천 |
|---|
| 2025.12.30 | ₩63,209 | ₩63,283 | ₩63,075 | ₩63,114 | -0.15% | 1.6만 |
|---|
| 2025.12.29 | ₩65,738 | ₩65,738 | ₩62,950 | ₩63,283 | -3.73% | 3.8천 |
|---|
| 2025.12.26 | ₩63,538 | ₩63,538 | ₩63,471 | ₩63,479 | -0.09% | 900 |
|---|
| 2025.12.24 | ₩63,456 | ₩63,515 | ₩63,456 | ₩63,515 | +0.09% | 2.5천 |
|---|
| 2025.12.23 | ₩62,880 | ₩63,323 | ₩62,733 | ₩63,323 | +0.70% | 1.1만 |
|---|
| 2025.12.22 | ₩67,469 | ₩67,469 | ₩67,375 | ₩67,432 | -0.05% | 1.3천 |
|---|
| 2025.12.19 | ₩66,744 | ₩66,851 | ₩66,744 | ₩66,802 | +0.09% | 2.5천 |
|---|
| 2025.12.18 | ₩66,221 | ₩66,811 | ₩66,100 | ₩66,100 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩66,476 | ₩66,570 | ₩65,107 | ₩65,110 | -2.05% | 4.6천 |
|---|
| 2025.12.16 | ₩66,905 | ₩66,905 | ₩65,939 | ₩66,732 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩67,240 | ₩67,240 | ₩66,798 | ₩66,999 | -0.36% | 3천 |
|---|
| 2025.12.12 | ₩67,911 | ₩67,911 | ₩66,986 | ₩67,224 | -1.01% | 5.8천 |
|---|
| 2025.12.11 | ₩67,723 | ₩68,797 | ₩67,401 | ₩68,797 | +1.58% | 6.2천 |
|---|
| 2025.12.10 | ₩67,388 | ₩68,072 | ₩67,308 | ₩67,957 | +0.84% | 1.7만 |
|---|
| 2025.12.09 | ₩67,589 | ₩67,589 | ₩67,356 | ₩67,356 | -0.35% | 5.9천 |
|---|
| 2025.12.08 | ₩67,495 | ₩67,495 | ₩67,187 | ₩67,321 | -0.26% | 3.7천 |
|---|
| 2025.12.05 | ₩67,938 | ₩67,938 | ₩67,522 | ₩67,831 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩67,388 | ₩67,576 | ₩67,214 | ₩67,576 | +0.28% | 3.3천 |
|---|
| 2025.12.03 | ₩67,240 | ₩67,448 | ₩67,240 | ₩67,383 | +0.21% | 3.1천 |
|---|
| 2025.12.02 | ₩67,147 | ₩67,214 | ₩67,012 | ₩67,100 | -0.07% | 4.9천 |
|---|
| 2025.12.01 | ₩66,959 | ₩67,442 | ₩66,878 | ₩67,442 | +0.72% | 2.7천 |
|---|
| 2025.11.28 | ₩67,026 | ₩67,274 | ₩67,026 | ₩67,274 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩66,637 | ₩66,888 | ₩66,637 | ₩66,888 | +0.38% | 1.1천 |
|---|
| 2025.11.25 | ₩64,879 | ₩66,114 | ₩64,879 | ₩66,114 | +1.90% | 1.9천 |
|---|
| 2025.11.24 | ₩63,974 | ₩65,201 | ₩63,974 | ₩65,170 | +1.87% | 6.1만 |
|---|
| 2025.11.21 | ₩61,230 | ₩64,141 | ₩61,230 | ₩63,833 | +4.25% | 8만 |
|---|
| 2025.11.20 | ₩66,503 | ₩66,731 | ₩63,068 | ₩63,068 | -5.16% | 6.9천 |
|---|
| 2025.11.19 | ₩64,477 | ₩64,784 | ₩64,410 | ₩64,784 | +0.48% | 3.1천 |
|---|
| 2025.11.18 | ₩64,946 | ₩65,149 | ₩64,182 | ₩64,577 | -0.57% | 2만 |
|---|
| 2025.11.17 | ₩65,953 | ₩66,630 | ₩64,866 | ₩65,318 | -0.96% | 5.5천 |
|---|
| 2025.11.14 | ₩65,389 | ₩66,878 | ₩65,389 | ₩66,371 | +1.50% | 25만 |
|---|
| 2025.11.13 | ₩67,952 | ₩67,952 | ₩66,433 | ₩66,433 | -2.23% | 3.6천 |
|---|
| 2025.11.12 | ₩68,526 | ₩68,663 | ₩68,247 | ₩68,531 | +0.01% | 7.9천 |
|---|
| 2025.11.11 | ₩67,925 | ₩68,555 | ₩67,925 | ₩68,445 | +0.77% | 1.1천 |
|---|
| 2025.11.10 | ₩68,421 | ₩68,421 | ₩67,267 | ₩68,354 | -0.10% | 1.1만 |
|---|
| 2025.11.07 | ₩65,818 | ₩66,529 | ₩65,188 | ₩66,529 | +1.08% | 9.5천 |
|---|
| 2025.11.06 | ₩67,482 | ₩67,482 | ₩66,421 | ₩66,440 | -1.54% | 4.5천 |
|---|
| 2025.11.05 | ₩67,736 | ₩68,206 | ₩67,603 | ₩67,773 | +0.06% | 3.4천 |
|---|
| 2025.11.04 | ₩68,159 | ₩68,159 | ₩67,301 | ₩67,301 | -1.26% | 2.7천 |
|---|
| 2025.11.03 | ₩68,638 | ₩68,810 | ₩68,638 | ₩68,724 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩68,767 | ₩68,850 | ₩68,300 | ₩68,715 | -0.08% | 5.5천 |
|---|
| 2025.10.30 | ₩68,770 | ₩69,494 | ₩68,333 | ₩68,333 | -0.64% | 5.1천 |
|---|
| 2025.10.29 | ₩69,870 | ₩69,870 | ₩69,421 | ₩69,803 | -0.10% | 6천 |
|---|
| 2025.10.28 | ₩69,280 | ₩69,722 | ₩69,280 | ₩69,722 | +0.64% | 4.6천 |
|---|
| 2025.10.27 | ₩69,025 | ₩69,281 | ₩69,025 | ₩69,281 | +0.37% | 1.9천 |
|---|
| 2025.10.24 | ₩67,710 | ₩68,059 | ₩67,710 | ₩67,864 | +0.23% | 3.6천 |
|---|
| 2025.10.23 | ₩66,476 | ₩67,053 | ₩66,476 | ₩67,053 | +0.87% | 1.6천 |
|---|
| 2025.10.22 | ₩66,945 | ₩66,945 | ₩65,872 | ₩66,372 | -0.86% | 1.3만 |
|---|
| 2025.10.21 | ₩67,144 | ₩67,144 | ₩66,945 | ₩67,066 | -0.12% | 3.1천 |
|---|
| 2025.10.20 | ₩66,704 | ₩67,034 | ₩66,704 | ₩67,034 | +0.49% | 1.6천 |
|---|
| 2025.10.17 | ₩65,604 | ₩66,020 | ₩65,604 | ₩66,020 | +0.63% | 2.4천 |
|---|
| 2025.10.16 | ₩67,012 | ₩67,012 | ₩65,753 | ₩65,781 | -1.84% | 2.4천 |
|---|
| 2025.10.15 | ₩66,677 | ₩66,677 | ₩65,966 | ₩66,441 | -0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩65,966 | ₩66,568 | ₩65,885 | ₩66,189 | +0.34% | 1.9천 |
|---|
| 2025.10.13 | ₩66,355 | ₩66,476 | ₩66,046 | ₩66,356 | +0.00% | 4.2천 |
|---|
| 2025.10.10 | ₩67,911 | ₩67,925 | ₩65,189 | ₩65,189 | -4.01% | 1.1만 |
|---|