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 | ₩66,211 | ₩66,532 | ₩66,090 | ₩66,411 | +0.30% | 3.8만 |
| 2026.10.08 | ₩66,077 | ₩66,211 | ₩65,869 | ₩66,063 | -0.02% | 2.4만 |
| 2026.10.07 | ₩66,184 | ₩66,358 | ₩65,935 | ₩66,358 | +0.26% | 3.1만 |
| 2026.10.06 | ₩66,358 | ₩66,692 | ₩66,324 | ₩66,599 | +0.36% | 2.1만 |
| 2026.10.05 | ₩65,622 | ₩66,171 | ₩65,501 | ₩65,997 | +0.57% | 3.3만 |
| 2026.10.02 | ₩65,408 | ₩65,788 | ₩65,408 | ₩65,662 | +0.39% | 3.8만 |
| 2026.10.01 | ₩65,140 | ₩65,645 | ₩64,685 | ₩64,939 | -0.31% | 1.9만 |
| 2026.09.30 | ₩65,243 | ₩65,528 | ₩64,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,899 |
| -0.53% |
| 1.2만 |
| 2026.09.29 | ₩65,247 | ₩65,340 | ₩64,986 | ₩65,113 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩65,247 | ₩65,515 | ₩65,113 | ₩65,154 | -0.14% | 11.6만 |
|---|
| 2026.09.25 | ₩65,675 | ₩65,890 | ₩65,428 | ₩65,849 | +0.26% | 4.4만 |
|---|
| 2026.09.24 | ₩66,010 | ₩66,385 | ₩65,892 | ₩66,331 | +0.49% | 5만 |
|---|
| 2026.09.23 | ₩66,826 | ₩66,826 | ₩66,232 | ₩66,344 | -0.72% | 3.9만 |
|---|
| 2026.09.22 | ₩66,907 | ₩67,415 | ₩66,692 | ₩66,866 | -0.06% | 13.5만 |
|---|
| 2026.09.21 | ₩66,358 | ₩66,866 | ₩66,237 | ₩66,746 | +0.58% | 4.7만 |
|---|
| 2026.09.18 | ₩65,769 | ₩65,903 | ₩65,448 | ₩65,849 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩65,582 | ₩65,768 | ₩65,488 | ₩65,649 | +0.10% | 2.5만 |
|---|
| 2026.09.16 | ₩65,528 | ₩65,542 | ₩64,739 | ₩65,047 | -0.74% | 1.3만 |
|---|
| 2026.09.15 | ₩65,428 | ₩65,448 | ₩65,174 | ₩65,287 | -0.21% | 2.1만 |
|---|
| 2026.09.14 | ₩65,515 | ₩65,769 | ₩65,365 | ₩65,622 | +0.16% | 2.2만 |
|---|
| 2026.09.11 | ₩66,090 | ₩66,090 | ₩65,803 | ₩65,916 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩65,435 | ₩65,948 | ₩65,247 | ₩65,461 | +0.04% | 3.3만 |
|---|
| 2026.09.09 | ₩65,903 | ₩65,903 | ₩65,622 | ₩65,742 | -0.24% | 1.5만 |
|---|
| 2026.09.08 | ₩66,398 | ₩66,438 | ₩65,997 | ₩66,037 | -0.54% | 5.3만 |
|---|
| 2026.09.04 | ₩66,759 | ₩66,759 | ₩66,276 | ₩66,452 | -0.46% | 3만 |
|---|
| 2026.09.03 | ₩66,478 | ₩66,773 | ₩66,144 | ₩66,679 | +0.30% | 3.2만 |
|---|
| 2026.09.02 | ₩65,702 | ₩66,050 | ₩65,675 | ₩65,943 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩65,769 | ₩65,849 | ₩65,435 | ₩65,649 | -0.18% | 11.6만 |
|---|
| 2026.08.31 | ₩66,304 | ₩66,304 | ₩65,951 | ₩66,050 | -0.38% | 2.1만 |
|---|
| 2026.08.28 | ₩66,518 | ₩66,873 | ₩66,251 | ₩66,312 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩66,465 | ₩66,666 | ₩66,237 | ₩66,599 | +0.20% | 4만 |
|---|
| 2026.08.26 | ₩66,037 | ₩66,639 | ₩65,916 | ₩66,639 | +0.91% | 10.5만 |
|---|
| 2026.08.25 | ₩66,853 | ₩66,973 | ₩66,773 | ₩66,893 | +0.06% | 1.6만 |
|---|
| 2026.08.24 | ₩66,826 | ₩66,826 | ₩66,579 | ₩66,773 | -0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩66,920 | ₩67,040 | ₩66,746 | ₩66,907 | -0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩67,040 | ₩67,080 | ₩66,625 | ₩66,625 | -0.62% | 4.6만 |
|---|
| 2026.08.19 | ₩67,295 | ₩67,442 | ₩67,134 | ₩67,201 | -0.14% | 1.4만 |
|---|
| 2026.08.18 | ₩67,308 | ₩67,308 | ₩66,996 | ₩67,054 | -0.38% | 6만 |
|---|
| 2026.08.17 | ₩67,709 | ₩67,830 | ₩67,415 | ₩67,455 | -0.38% | 2.1만 |
|---|
| 2026.08.14 | ₩67,883 | ₩67,883 | ₩67,576 | ₩67,736 | -0.22% | 1.9만 |
|---|
| 2026.08.13 | ₩67,616 | ₩67,950 | ₩67,616 | ₩67,843 | +0.34% | 2.7만 |
|---|
| 2026.08.12 | ₩67,382 | ₩67,562 | ₩67,355 | ₩67,455 | +0.11% | 3.1만 |
|---|
| 2026.08.11 | ₩68,579 | ₩68,579 | ₩67,228 | ₩67,281 | -1.89% | 2만 |
|---|
| 2026.08.10 | ₩67,415 | ₩67,602 | ₩67,395 | ₩67,450 | +0.05% | 3.4만 |
|---|
| 2026.08.07 | ₩67,375 | ₩67,495 | ₩67,281 | ₩67,490 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩67,361 | ₩67,402 | ₩67,101 | ₩67,196 | -0.25% | 4.2만 |
|---|
| 2026.08.05 | ₩68,419 | ₩68,726 | ₩67,174 | ₩67,415 | -1.47% | 5.9만 |
|---|
| 2026.08.04 | ₩66,559 | ₩67,268 | ₩66,559 | ₩67,214 | +0.99% | 1.2만 |
|---|
| 2026.08.03 | ₩65,702 | ₩66,358 | ₩65,568 | ₩66,262 | +0.85% | 2.4만 |
|---|
| 2026.07.31 | ₩65,287 | ₩65,716 | ₩64,713 | ₩65,716 | +0.66% | 129.4만 |
|---|
| 2026.07.30 | ₩64,364 | ₩64,966 | ₩64,364 | ₩64,806 | +0.69% | 10.9만 |
|---|
| 2026.07.29 | ₩64,270 | ₩64,953 | ₩63,668 | ₩63,668 | -0.94% | 4.4만 |
|---|
| 2026.07.28 | ₩65,220 | ₩65,354 | ₩63,695 | ₩65,006 | -0.33% | 8.4천 |
|---|
| 2026.07.27 | ₩65,769 | ₩65,819 | ₩65,087 | ₩65,154 | -0.94% | 1.3만 |
|---|
| 2026.07.24 | ₩65,207 | ₩65,555 | ₩65,187 | ₩65,207 | 0.00% | 1.7천 |
|---|
| 2026.07.23 | ₩65,328 | ₩65,501 | ₩65,020 | ₩65,162 | -0.25% | 313만 |
|---|
| 2026.07.22 | ₩66,077 | ₩66,130 | ₩65,916 | ₩65,943 | -0.20% | 900 |
|---|
| 2026.07.21 | ₩65,782 | ₩66,104 | ₩65,782 | ₩66,023 | +0.37% | 1.8천 |
|---|
| 2026.07.20 | ₩66,003 | ₩66,023 | ₩65,509 | ₩65,509 | -0.75% | 2천 |
|---|
| 2026.07.17 | ₩65,829 | ₩65,876 | ₩65,570 | ₩65,622 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩66,465 | ₩66,465 | ₩66,191 | ₩66,191 | -0.41% | 300 |
|---|
| 2026.07.15 | ₩66,545 | ₩66,556 | ₩66,211 | ₩66,556 | +0.02% | 900 |
|---|
| 2026.07.14 | ₩66,438 | ₩66,438 | ₩66,389 | ₩66,389 | -0.07% | 2천 |
|---|
| 2026.07.13 | ₩66,485 | ₩66,532 | ₩66,050 | ₩66,070 | -0.62% | 8.3천 |
|---|
| 2026.07.10 | ₩66,365 | ₩66,565 | ₩66,365 | ₩66,565 | +0.30% | 2.2천 |
|---|
| 2026.07.09 | ₩65,756 | ₩66,224 | ₩65,756 | ₩66,224 | +0.71% | 600 |
|---|
| 2026.07.08 | ₩65,568 | ₩65,689 | ₩65,194 | ₩65,689 | +0.18% | 1.8만 |
|---|
| 2026.07.07 | ₩65,931 | ₩65,931 | ₩65,931 | ₩65,931 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩65,943 | ₩66,197 | ₩65,943 | ₩66,197 | +0.39% | 4.7천 |
|---|
| 2026.07.02 | ₩65,234 | ₩65,666 | ₩65,234 | ₩65,666 | +0.66% | 200 |
|---|
| 2026.07.01 | ₩65,721 | ₩65,721 | ₩65,721 | ₩65,721 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩65,716 | ₩65,821 | ₩65,635 | ₩65,821 | +0.16% | 1.1천 |
|---|
| 2026.06.29 | ₩64,939 | ₩65,194 | ₩64,939 | ₩65,194 | +0.39% | 1.5천 |
|---|
| 2026.06.26 | ₩64,270 | ₩64,364 | ₩64,150 | ₩64,230 | -0.06% | 1.3천 |
|---|
| 2026.06.25 | ₩64,913 | ₩64,966 | ₩64,123 | ₩64,420 | -0.76% | 4만 |
|---|
| 2026.06.24 | ₩64,980 | ₩65,076 | ₩64,966 | ₩65,076 | +0.15% | 4.3천 |
|---|
| 2026.06.23 | ₩65,277 | ₩65,277 | ₩65,277 | ₩65,277 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩66,117 | ₩66,128 | ₩66,117 | ₩66,128 | +0.02% | 200 |
|---|
| 2026.06.18 | ₩66,137 | ₩66,344 | ₩66,137 | ₩66,284 | +0.22% | 1.3천 |
|---|
| 2026.06.17 | ₩66,425 | ₩66,532 | ₩65,643 | ₩65,643 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩66,799 | ₩66,907 | ₩66,237 | ₩66,572 | -0.34% | 1만 |
|---|
| 2026.06.15 | ₩66,973 | ₩66,973 | ₩66,832 | ₩66,832 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩65,368 | ₩65,591 | ₩65,368 | ₩65,591 | +0.34% | 200 |
|---|
| 2026.06.11 | ₩64,177 | ₩65,274 | ₩64,123 | ₩65,222 | +1.63% | 2.5천 |
|---|
| 2026.06.10 | ₩65,020 | ₩65,140 | ₩63,963 | ₩63,963 | -1.63% | 6.4천 |
|---|
| 2026.06.09 | ₩65,100 | ₩65,119 | ₩64,190 | ₩65,119 | +0.03% | 1.8만 |
|---|
| 2026.06.08 | ₩65,033 | ₩65,782 | ₩65,033 | ₩65,354 | +0.49% | 900 |
|---|
| 2026.06.05 | ₩65,809 | ₩65,809 | ₩64,873 | ₩65,274 | -0.81% | 1.9천 |
|---|
| 2026.06.04 | ₩66,652 | ₩66,913 | ₩66,652 | ₩66,912 | +0.39% | 1.2천 |
|---|
| 2026.06.03 | ₩66,668 | ₩66,668 | ₩66,668 | ₩66,668 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩66,960 | ₩66,960 | ₩66,947 | ₩66,947 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩66,866 | ₩66,866 | ₩66,853 | ₩66,853 | -0.02% | 2.1천 |
|---|
| 2026.05.29 | ₩66,759 | ₩66,826 | ₩66,746 | ₩66,765 | +0.01% | 2.3천 |
|---|
| 2026.05.28 | ₩66,171 | ₩66,584 | ₩66,171 | ₩66,584 | +0.62% | 800 |
|---|
| 2026.05.27 | ₩66,271 | ₩66,271 | ₩66,117 | ₩66,184 | -0.13% | 3.6천 |
|---|
| 2026.05.26 | ₩66,144 | ₩66,237 | ₩66,104 | ₩66,201 | +0.09% | 1.6천 |
|---|
| 2026.05.22 | ₩66,398 | ₩66,478 | ₩66,398 | ₩66,476 | +0.12% | 800 |
|---|
| 2026.05.21 | ₩66,219 | ₩66,219 | ₩66,219 | ₩66,219 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩66,059 | ₩66,059 | ₩66,059 | ₩66,059 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩65,622 | ₩65,622 | ₩65,369 | ₩65,369 | -0.39% | 5.4천 |
|---|
| 2026.05.18 | ₩65,916 | ₩65,970 | ₩65,542 | ₩65,795 | -0.18% | 3.2천 |
|---|
| 2026.05.15 | ₩65,910 | ₩65,910 | ₩65,622 | ₩65,717 | -0.29% | 900 |
|---|
| 2026.05.14 | ₩66,518 | ₩66,666 | ₩66,492 | ₩66,619 | +0.15% | 2.1천 |
|---|
| 2026.05.13 | ₩65,903 | ₩66,161 | ₩65,903 | ₩66,161 | +0.39% | 3.5천 |
|---|
| 2026.05.12 | ₩65,555 | ₩65,833 | ₩65,555 | ₩65,833 | +0.42% | 400 |
|---|
| 2026.05.11 | ₩65,863 | ₩65,956 | ₩65,742 | ₩65,820 | -0.07% | 2.3천 |
|---|
| 2026.05.08 | ₩65,702 | ₩65,796 | ₩65,635 | ₩65,761 | +0.09% | 3.4만 |
|---|
| 2026.05.07 | ₩65,515 | ₩65,515 | ₩65,140 | ₩65,249 | -0.41% | 17.5만 |
|---|
| 2026.05.06 | ₩65,033 | ₩65,535 | ₩65,033 | ₩65,535 | +0.77% | 6.9천 |
|---|
| 2026.05.05 | ₩64,739 | ₩64,819 | ₩64,605 | ₩64,819 | +0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩64,190 | ₩64,284 | ₩64,083 | ₩64,284 | +0.15% | 25.1만 |
|---|
| 2026.05.01 | ₩64,324 | ₩64,505 | ₩64,324 | ₩64,407 | +0.13% | 1천 |
|---|
| 2026.04.30 | ₩63,595 | ₩64,214 | ₩63,595 | ₩64,214 | +0.97% | 6.7천 |
|---|
| 2026.04.29 | ₩63,601 | ₩63,615 | ₩63,327 | ₩63,480 | -0.19% | 4.6천 |
|---|
| 2026.04.28 | ₩63,481 | ₩63,544 | ₩63,414 | ₩63,544 | +0.10% | 1천 |
|---|
| 2026.04.27 | ₩63,896 | ₩64,030 | ₩63,735 | ₩63,945 | +0.08% | 2.8천 |
|---|
| 2026.04.24 | ₩64,565 | ₩64,565 | ₩64,423 | ₩64,527 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩64,137 | ₩64,163 | ₩63,987 | ₩63,987 | -0.23% | 4.8만 |
|---|
| 2026.04.22 | ₩64,195 | ₩64,234 | ₩64,195 | ₩64,234 | +0.06% | 900 |
|---|
| 2026.04.21 | ₩63,856 | ₩63,856 | ₩63,623 | ₩63,623 | -0.36% | 1천 |
|---|
| 2026.04.20 | ₩64,150 | ₩64,150 | ₩63,936 | ₩63,959 | -0.30% | 2.7만 |
|---|
| 2026.04.17 | ₩64,177 | ₩64,177 | ₩64,108 | ₩64,108 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩63,541 | ₩63,732 | ₩63,481 | ₩63,732 | +0.30% | 3.7천 |
|---|
| 2026.04.15 | ₩63,253 | ₩63,605 | ₩63,253 | ₩63,605 | +0.56% | 700 |
|---|
| 2026.04.14 | ₩62,865 | ₩63,185 | ₩62,865 | ₩63,185 | +0.51% | 500 |
|---|
| 2026.04.13 | ₩62,022 | ₩62,594 | ₩62,022 | ₩62,594 | +0.92% | 2.2천 |
|---|
| 2026.04.10 | ₩62,143 | ₩62,263 | ₩61,971 | ₩61,971 | -0.28% | 5.1천 |
|---|
| 2026.04.09 | ₩62,076 | ₩62,103 | ₩61,955 | ₩62,062 | -0.02% | 6천 |
|---|
| 2026.04.08 | ₩61,628 | ₩61,628 | ₩61,541 | ₩61,618 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩59,466 | ₩60,152 | ₩59,466 | ₩60,152 | +1.15% | 1.4천 |
|---|
| 2026.04.06 | ₩60,122 | ₩60,176 | ₩60,035 | ₩60,172 | +0.08% | 7.5천 |
|---|
| 2026.04.02 | ₩59,293 | ₩59,908 | ₩59,293 | ₩59,889 | +1.01% | 1.7천 |
|---|
| 2026.04.01 | ₩59,667 | ₩60,082 | ₩59,667 | ₩59,774 | +0.18% | 3천 |
|---|
| 2026.03.31 | ₩59,065 | ₩59,252 | ₩58,998 | ₩59,119 | +0.09% | 4.9만 |
|---|
| 2026.03.30 | ₩58,102 | ₩58,102 | ₩57,392 | ₩57,392 | -1.22% | 1.2천 |
|---|
| 2026.03.27 | ₩58,463 | ₩58,463 | ₩57,746 | ₩57,746 | -1.23% | 1.1천 |
|---|
| 2026.03.26 | ₩59,600 | ₩59,600 | ₩58,769 | ₩58,769 | -1.39% | 1.5천 |
|---|
| 2026.03.25 | ₩59,841 | ₩60,202 | ₩59,841 | ₩60,132 | +0.49% | 1.3천 |
|---|
| 2026.03.24 | ₩59,694 | ₩60,176 | ₩59,694 | ₩59,741 | +0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩60,229 | ₩60,336 | ₩60,094 | ₩60,094 | -0.22% | 1.1천 |
|---|
| 2026.03.20 | ₩59,785 | ₩59,785 | ₩59,343 | ₩59,343 | -0.74% | 1.6천 |
|---|
| 2026.03.19 | ₩59,855 | ₩60,176 | ₩59,855 | ₩60,136 | +0.47% | 2.6천 |
|---|
| 2026.03.18 | ₩60,751 | ₩60,751 | ₩60,362 | ₩60,362 | -0.64% | 1.2천 |
|---|
| 2026.03.17 | ₩61,266 | ₩61,266 | ₩61,086 | ₩61,096 | -0.28% | 1.4천 |
|---|
| 2026.03.16 | ₩60,845 | ₩60,920 | ₩60,845 | ₩60,920 | +0.12% | 1.3천 |
|---|
| 2026.03.13 | ₩60,410 | ₩60,410 | ₩60,259 | ₩60,259 | -0.25% | 1.9천 |
|---|
| 2026.03.12 | ₩60,831 | ₩60,938 | ₩60,510 | ₩60,510 | -0.53% | 5.2천 |
|---|
| 2026.03.11 | ₩61,380 | ₩61,380 | ₩61,377 | ₩61,377 | -0.00% | 700 |
|---|
| 2026.03.10 | ₩61,313 | ₩61,313 | ₩61,313 | ₩61,313 | 0.00% | 800 |
|---|
| 2026.03.09 | ₩60,470 | ₩61,613 | ₩60,216 | ₩61,613 | +1.89% | 4천 |
|---|
| 2026.03.06 | ₩61,226 | ₩61,226 | ₩61,132 | ₩61,132 | -0.15% | 600 |
|---|
| 2026.03.05 | ₩62,103 | ₩62,103 | ₩61,407 | ₩61,840 | -0.42% | 1.6천 |
|---|
| 2026.03.04 | ₩62,250 | ₩62,477 | ₩62,250 | ₩62,309 | +0.09% | 3.5천 |
|---|
| 2026.03.03 | ₩61,139 | ₩61,721 | ₩61,139 | ₩61,721 | +0.95% | 9.1천 |
|---|
| 2026.03.02 | ₩62,487 | ₩62,487 | ₩62,487 | ₩62,487 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩62,250 | ₩62,410 | ₩62,149 | ₩62,342 | +0.15% | 8.3천 |
|---|
| 2026.02.26 | ₩62,370 | ₩62,706 | ₩62,236 | ₩62,706 | +0.54% | 1.4만 |
|---|
| 2026.02.25 | ₩63,374 | ₩63,374 | ₩63,265 | ₩63,265 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩62,277 | ₩62,584 | ₩62,277 | ₩62,538 | +0.42% | 5.1천 |
|---|
| 2026.02.23 | ₩61,701 | ₩61,781 | ₩61,694 | ₩61,777 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩62,464 | ₩62,816 | ₩62,464 | ₩62,816 | +0.56% | 1만 |
|---|
| 2026.02.19 | ₩62,223 | ₩62,223 | ₩61,982 | ₩62,206 | -0.03% | 4.7만 |
|---|
| 2026.02.18 | ₩62,584 | ₩62,892 | ₩62,517 | ₩62,583 | -0.00% | 3.2천 |
|---|
| 2026.02.17 | ₩62,062 | ₩62,357 | ₩62,028 | ₩62,028 | -0.06% | 5.2천 |
|---|
| 2026.02.13 | ₩62,196 | ₩62,611 | ₩62,156 | ₩62,170 | -0.04% | 4.9천 |
|---|
| 2026.02.12 | ₩63,549 | ₩63,549 | ₩62,143 | ₩62,143 | -2.21% | 2.5천 |
|---|
| 2026.02.11 | ₩63,561 | ₩63,561 | ₩63,476 | ₩63,476 | -0.13% | 1.1천 |
|---|
| 2026.02.10 | ₩63,882 | ₩63,882 | ₩63,421 | ₩63,427 | -0.71% | 1천 |
|---|
| 2026.02.09 | ₩59,466 | ₩63,889 | ₩59,466 | ₩63,802 | +7.29% | 1.2천 |
|---|
| 2026.02.06 | ₩63,166 | ₩63,461 | ₩63,166 | ₩63,461 | +0.47% | 2.1천 |
|---|
| 2026.02.05 | ₩61,875 | ₩62,042 | ₩61,755 | ₩61,921 | +0.07% | 2.1천 |
|---|
| 2026.02.04 | ₩63,253 | ₩63,253 | ₩62,905 | ₩62,905 | -0.55% | 3.3천 |
|---|
| 2026.02.03 | ₩63,936 | ₩63,936 | ₩62,879 | ₩63,275 | -1.03% | 1.6천 |
|---|
| 2026.02.02 | ₩63,521 | ₩64,096 | ₩63,521 | ₩63,922 | +0.63% | 6.7천 |
|---|
| 2026.01.30 | ₩63,641 | ₩63,695 | ₩63,133 | ₩63,628 | -0.02% | 7.6천 |
|---|
| 2026.01.29 | ₩64,203 | ₩64,203 | ₩63,180 | ₩63,842 | -0.56% | 1만 |
|---|
| 2026.01.28 | ₩64,284 | ₩64,284 | ₩63,909 | ₩64,075 | -0.32% | 4.8천 |
|---|
| 2026.01.27 | ₩63,802 | ₩64,070 | ₩63,802 | ₩64,016 | +0.34% | 4.6천 |
|---|
| 2026.01.26 | ₩63,789 | ₩63,869 | ₩63,723 | ₩63,789 | 0.00% | 2.5천 |
|---|
| 2026.01.23 | ₩63,481 | ₩63,481 | ₩62,986 | ₩63,213 | -0.42% | 1.9천 |
|---|
| 2026.01.22 | ₩63,454 | ₩63,454 | ₩63,026 | ₩63,197 | -0.40% | 2.8천 |
|---|
| 2026.01.21 | ₩62,238 | ₩63,173 | ₩62,129 | ₩62,765 | +0.85% | 2.3천 |
|---|
| 2026.01.20 | ₩62,036 | ₩62,036 | ₩61,848 | ₩61,848 | -0.30% | 2천 |
|---|
| 2026.01.16 | ₩63,949 | ₩63,949 | ₩63,813 | ₩63,813 | -0.21% | 1천 |
|---|
| 2026.01.15 | ₩63,882 | ₩64,270 | ₩63,627 | ₩63,627 | -0.40% | 4.1천 |
|---|
| 2026.01.14 | ₩62,638 | ₩63,322 | ₩62,638 | ₩63,322 | +1.09% | 8.7천 |
|---|
| 2026.01.13 | ₩64,195 | ₩64,195 | ₩63,762 | ₩63,900 | -0.46% | 4.1천 |
|---|
| 2026.01.12 | ₩63,842 | ₩64,190 | ₩63,789 | ₩64,190 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩63,575 | ₩64,056 | ₩63,575 | ₩64,007 | +0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩63,334 | ₩63,343 | ₩63,240 | ₩63,343 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩63,682 | ₩63,682 | ₩63,339 | ₩63,339 | -0.54% | 600 |
|---|
| 2026.01.06 | ₩63,039 | ₩63,749 | ₩63,039 | ₩63,749 | +1.13% | 1.9천 |
|---|
| 2026.01.05 | ₩63,180 | ₩63,180 | ₩62,939 | ₩63,079 | -0.16% | 7천 |
|---|
| 2026.01.02 | ₩62,678 | ₩62,678 | ₩62,252 | ₩62,252 | -0.68% | 900 |
|---|
| 2025.12.31 | ₩62,626 | ₩62,626 | ₩62,352 | ₩62,352 | -0.44% | 1.1천 |
|---|
| 2025.12.30 | ₩63,046 | ₩63,120 | ₩62,912 | ₩62,951 | -0.15% | 1.6만 |
|---|
| 2025.12.29 | ₩65,568 | ₩65,568 | ₩62,788 | ₩63,120 | -3.73% | 3.8천 |
|---|
| 2025.12.26 | ₩63,374 | ₩63,374 | ₩63,307 | ₩63,315 | -0.09% | 900 |
|---|
| 2025.12.24 | ₩63,292 | ₩63,351 | ₩63,292 | ₩63,351 | +0.09% | 2.5천 |
|---|
| 2025.12.23 | ₩62,718 | ₩63,160 | ₩62,571 | ₩63,160 | +0.70% | 1.1만 |
|---|
| 2025.12.22 | ₩67,295 | ₩67,295 | ₩67,201 | ₩67,258 | -0.05% | 1.3천 |
|---|
| 2025.12.19 | ₩66,572 | ₩66,679 | ₩66,572 | ₩66,630 | +0.09% | 2.5천 |
|---|
| 2025.12.18 | ₩66,050 | ₩66,639 | ₩65,930 | ₩65,930 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩66,304 | ₩66,398 | ₩64,939 | ₩64,942 | -2.05% | 4.6천 |
|---|
| 2025.12.16 | ₩66,733 | ₩66,733 | ₩65,769 | ₩66,560 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩67,067 | ₩67,067 | ₩66,625 | ₩66,826 | -0.36% | 3천 |
|---|
| 2025.12.12 | ₩67,736 | ₩67,736 | ₩66,813 | ₩67,051 | -1.01% | 5.8천 |
|---|
| 2025.12.11 | ₩67,549 | ₩68,619 | ₩67,228 | ₩68,619 | +1.58% | 6.2천 |
|---|
| 2025.12.10 | ₩67,214 | ₩67,897 | ₩67,134 | ₩67,782 | +0.84% | 1.7만 |
|---|
| 2025.12.09 | ₩67,415 | ₩67,415 | ₩67,182 | ₩67,182 | -0.35% | 5.9천 |
|---|
| 2025.12.08 | ₩67,321 | ₩67,321 | ₩67,014 | ₩67,147 | -0.26% | 3.7천 |
|---|
| 2025.12.05 | ₩67,763 | ₩67,763 | ₩67,348 | ₩67,656 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩67,214 | ₩67,402 | ₩67,040 | ₩67,402 | +0.28% | 3.3천 |
|---|
| 2025.12.03 | ₩67,067 | ₩67,274 | ₩67,067 | ₩67,209 | +0.21% | 3.1천 |
|---|
| 2025.12.02 | ₩66,973 | ₩67,040 | ₩66,840 | ₩66,927 | -0.07% | 4.9천 |
|---|
| 2025.12.01 | ₩66,786 | ₩67,268 | ₩66,706 | ₩67,268 | +0.72% | 2.7천 |
|---|
| 2025.11.28 | ₩66,853 | ₩67,101 | ₩66,853 | ₩67,101 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩66,465 | ₩66,715 | ₩66,465 | ₩66,715 | +0.38% | 1.1천 |
|---|
| 2025.11.25 | ₩64,712 | ₩65,943 | ₩64,712 | ₩65,943 | +1.90% | 1.9천 |
|---|
| 2025.11.24 | ₩63,809 | ₩65,033 | ₩63,809 | ₩65,002 | +1.87% | 6.1만 |
|---|
| 2025.11.21 | ₩61,072 | ₩63,976 | ₩61,072 | ₩63,668 | +4.25% | 8만 |
|---|
| 2025.11.20 | ₩66,331 | ₩66,559 | ₩62,905 | ₩62,905 | -5.16% | 6.9천 |
|---|
| 2025.11.19 | ₩64,311 | ₩64,617 | ₩64,244 | ₩64,617 | +0.48% | 3.1천 |
|---|
| 2025.11.18 | ₩64,779 | ₩64,981 | ₩64,016 | ₩64,411 | -0.57% | 2만 |
|---|
| 2025.11.17 | ₩65,782 | ₩66,458 | ₩64,699 | ₩65,150 | -0.96% | 5.5천 |
|---|
| 2025.11.14 | ₩65,220 | ₩66,706 | ₩65,220 | ₩66,200 | +1.50% | 25만 |
|---|
| 2025.11.13 | ₩67,776 | ₩67,776 | ₩66,262 | ₩66,262 | -2.23% | 3.6천 |
|---|
| 2025.11.12 | ₩68,349 | ₩68,485 | ₩68,071 | ₩68,354 | +0.01% | 7.9천 |
|---|
| 2025.11.11 | ₩67,750 | ₩68,378 | ₩67,750 | ₩68,269 | +0.77% | 1.1천 |
|---|
| 2025.11.10 | ₩68,245 | ₩68,245 | ₩67,094 | ₩68,178 | -0.10% | 1.1만 |
|---|
| 2025.11.07 | ₩65,649 | ₩66,358 | ₩65,020 | ₩66,358 | +1.08% | 9.5천 |
|---|
| 2025.11.06 | ₩67,308 | ₩67,308 | ₩66,249 | ₩66,268 | -1.54% | 4.5천 |
|---|
| 2025.11.05 | ₩67,561 | ₩68,031 | ₩67,428 | ₩67,598 | +0.06% | 3.4천 |
|---|
| 2025.11.04 | ₩67,984 | ₩67,984 | ₩67,127 | ₩67,127 | -1.26% | 2.7천 |
|---|
| 2025.11.03 | ₩68,461 | ₩68,633 | ₩68,461 | ₩68,547 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩68,590 | ₩68,673 | ₩68,124 | ₩68,538 | -0.08% | 5.5천 |
|---|
| 2025.10.30 | ₩68,593 | ₩69,315 | ₩68,156 | ₩68,156 | -0.64% | 5.1천 |
|---|
| 2025.10.29 | ₩69,690 | ₩69,690 | ₩69,242 | ₩69,623 | -0.10% | 6천 |
|---|
| 2025.10.28 | ₩69,101 | ₩69,543 | ₩69,101 | ₩69,543 | +0.64% | 4.6천 |
|---|
| 2025.10.27 | ₩68,847 | ₩69,102 | ₩68,847 | ₩69,102 | +0.37% | 1.9천 |
|---|
| 2025.10.24 | ₩67,535 | ₩67,883 | ₩67,535 | ₩67,689 | +0.23% | 3.6천 |
|---|
| 2025.10.23 | ₩66,304 | ₩66,880 | ₩66,304 | ₩66,880 | +0.87% | 1.6천 |
|---|
| 2025.10.22 | ₩66,773 | ₩66,773 | ₩65,702 | ₩66,201 | -0.86% | 1.3만 |
|---|
| 2025.10.21 | ₩66,971 | ₩66,971 | ₩66,773 | ₩66,893 | -0.12% | 3.1천 |
|---|
| 2025.10.20 | ₩66,532 | ₩66,861 | ₩66,532 | ₩66,861 | +0.49% | 1.6천 |
|---|
| 2025.10.17 | ₩65,435 | ₩65,849 | ₩65,435 | ₩65,849 | +0.63% | 2.4천 |
|---|
| 2025.10.16 | ₩66,840 | ₩66,840 | ₩65,583 | ₩65,611 | -1.84% | 2.4천 |
|---|
| 2025.10.15 | ₩66,505 | ₩66,505 | ₩65,796 | ₩66,270 | -0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩65,796 | ₩66,397 | ₩65,716 | ₩66,018 | +0.34% | 1.9천 |
|---|
| 2025.10.13 | ₩66,184 | ₩66,304 | ₩65,876 | ₩66,185 | +0.00% | 4.2천 |
|---|
| 2025.10.10 | ₩67,736 | ₩67,750 | ₩65,021 | ₩65,021 | -4.01% | 1.1만 |
|---|