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 | ₩66,258 | ₩66,579 | ₩66,137 | ₩66,459 | +0.30% | 3.8만 |
| 2026.10.08 | ₩66,124 | ₩66,258 | ₩65,916 | ₩66,110 | -0.02% | 2.4만 |
| 2026.10.07 | ₩66,231 | ₩66,405 | ₩65,982 | ₩66,405 | +0.26% | 3.1만 |
| 2026.10.06 | ₩66,405 | ₩66,740 | ₩66,371 | ₩66,646 | +0.36% | 2.1만 |
| 2026.10.05 | ₩65,668 | ₩66,218 | ₩65,548 | ₩66,043 | +0.57% | 3.3만 |
| 2026.10.02 | ₩65,454 | ₩65,835 | ₩65,454 | ₩65,709 | +0.39% | 3.8만 |
| 2026.10.01 | ₩65,186 | ₩65,691 | ₩64,731 | ₩64,986 | -0.31% | 1.9만 |
| 2026.09.30 | ₩65,290 | ₩65,575 | ₩64,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,945 |
| -0.53% |
| 1.2만 |
| 2026.09.29 | ₩65,294 | ₩65,386 | ₩65,032 | ₩65,160 | -0.21% | 1.9만 |
|---|
| 2026.09.28 | ₩65,294 | ₩65,561 | ₩65,160 | ₩65,200 | -0.14% | 11.6만 |
|---|
| 2026.09.25 | ₩65,722 | ₩65,936 | ₩65,474 | ₩65,896 | +0.26% | 4.4만 |
|---|
| 2026.09.24 | ₩66,057 | ₩66,432 | ₩65,939 | ₩66,378 | +0.49% | 5만 |
|---|
| 2026.09.23 | ₩66,874 | ₩66,874 | ₩66,279 | ₩66,392 | -0.72% | 3.9만 |
|---|
| 2026.09.22 | ₩66,954 | ₩67,463 | ₩66,740 | ₩66,914 | -0.06% | 13.5만 |
|---|
| 2026.09.21 | ₩66,405 | ₩66,914 | ₩66,284 | ₩66,793 | +0.58% | 4.7만 |
|---|
| 2026.09.18 | ₩65,816 | ₩65,950 | ₩65,494 | ₩65,896 | +0.12% | 2.2만 |
|---|
| 2026.09.17 | ₩65,628 | ₩65,814 | ₩65,535 | ₩65,695 | +0.10% | 2.5만 |
|---|
| 2026.09.16 | ₩65,575 | ₩65,588 | ₩64,785 | ₩65,093 | -0.74% | 1.3만 |
|---|
| 2026.09.15 | ₩65,474 | ₩65,494 | ₩65,220 | ₩65,334 | -0.21% | 2.1만 |
|---|
| 2026.09.14 | ₩65,561 | ₩65,816 | ₩65,411 | ₩65,668 | +0.16% | 2.2만 |
|---|
| 2026.09.11 | ₩66,137 | ₩66,137 | ₩65,849 | ₩65,963 | -0.26% | 1.9만 |
|---|
| 2026.09.10 | ₩65,481 | ₩65,995 | ₩65,294 | ₩65,508 | +0.04% | 3.3만 |
|---|
| 2026.09.09 | ₩65,950 | ₩65,950 | ₩65,668 | ₩65,789 | -0.24% | 1.5만 |
|---|
| 2026.09.08 | ₩66,445 | ₩66,485 | ₩66,043 | ₩66,084 | -0.54% | 5.3만 |
|---|
| 2026.09.04 | ₩66,807 | ₩66,807 | ₩66,323 | ₩66,499 | -0.46% | 3만 |
|---|
| 2026.09.03 | ₩66,525 | ₩66,820 | ₩66,191 | ₩66,726 | +0.30% | 3.2만 |
|---|
| 2026.09.02 | ₩65,749 | ₩66,097 | ₩65,722 | ₩65,990 | +0.37% | 1.7만 |
|---|
| 2026.09.01 | ₩65,816 | ₩65,896 | ₩65,481 | ₩65,695 | -0.18% | 11.6만 |
|---|
| 2026.08.31 | ₩66,351 | ₩66,351 | ₩65,998 | ₩66,097 | -0.38% | 2.1만 |
|---|
| 2026.08.28 | ₩66,566 | ₩66,921 | ₩66,298 | ₩66,359 | -0.31% | 7.6만 |
|---|
| 2026.08.27 | ₩66,512 | ₩66,713 | ₩66,284 | ₩66,646 | +0.20% | 4만 |
|---|
| 2026.08.26 | ₩66,084 | ₩66,686 | ₩65,963 | ₩66,686 | +0.91% | 10.5만 |
|---|
| 2026.08.25 | ₩66,900 | ₩67,021 | ₩66,820 | ₩66,941 | +0.06% | 1.6만 |
|---|
| 2026.08.24 | ₩66,874 | ₩66,874 | ₩66,626 | ₩66,820 | -0.08% | 2.9만 |
|---|
| 2026.08.21 | ₩66,967 | ₩67,088 | ₩66,793 | ₩66,954 | -0.02% | 3.2만 |
|---|
| 2026.08.20 | ₩67,088 | ₩67,128 | ₩66,673 | ₩66,673 | -0.62% | 4.6만 |
|---|
| 2026.08.19 | ₩67,342 | ₩67,490 | ₩67,182 | ₩67,249 | -0.14% | 1.4만 |
|---|
| 2026.08.18 | ₩67,356 | ₩67,356 | ₩67,044 | ₩67,101 | -0.38% | 6만 |
|---|
| 2026.08.17 | ₩67,757 | ₩67,878 | ₩67,463 | ₩67,503 | -0.38% | 2.1만 |
|---|
| 2026.08.14 | ₩67,932 | ₩67,932 | ₩67,624 | ₩67,784 | -0.22% | 1.9만 |
|---|
| 2026.08.13 | ₩67,664 | ₩67,998 | ₩67,664 | ₩67,891 | +0.34% | 2.7만 |
|---|
| 2026.08.12 | ₩67,429 | ₩67,610 | ₩67,403 | ₩67,503 | +0.11% | 3.1만 |
|---|
| 2026.08.11 | ₩68,628 | ₩68,628 | ₩67,275 | ₩67,329 | -1.89% | 2만 |
|---|
| 2026.08.10 | ₩67,463 | ₩67,650 | ₩67,443 | ₩67,498 | +0.05% | 3.4만 |
|---|
| 2026.08.07 | ₩67,423 | ₩67,543 | ₩67,329 | ₩67,538 | +0.17% | 1.9만 |
|---|
| 2026.08.06 | ₩67,409 | ₩67,449 | ₩67,148 | ₩67,243 | -0.25% | 4.2만 |
|---|
| 2026.08.05 | ₩68,467 | ₩68,775 | ₩67,222 | ₩67,463 | -1.47% | 5.9만 |
|---|
| 2026.08.04 | ₩66,606 | ₩67,316 | ₩66,606 | ₩67,262 | +0.99% | 1.2만 |
|---|
| 2026.08.03 | ₩65,749 | ₩66,405 | ₩65,615 | ₩66,309 | +0.85% | 2.4만 |
|---|
| 2026.07.31 | ₩65,334 | ₩65,762 | ₩64,759 | ₩65,762 | +0.66% | 129.4만 |
|---|
| 2026.07.30 | ₩64,410 | ₩65,012 | ₩64,410 | ₩64,852 | +0.69% | 10.9만 |
|---|
| 2026.07.29 | ₩64,316 | ₩64,999 | ₩63,713 | ₩63,713 | -0.94% | 4.4만 |
|---|
| 2026.07.28 | ₩65,267 | ₩65,401 | ₩63,740 | ₩65,053 | -0.33% | 8.4천 |
|---|
| 2026.07.27 | ₩65,816 | ₩65,865 | ₩65,133 | ₩65,200 | -0.94% | 1.3만 |
|---|
| 2026.07.24 | ₩65,253 | ₩65,602 | ₩65,233 | ₩65,253 | 0.00% | 1.7천 |
|---|
| 2026.07.23 | ₩65,374 | ₩65,548 | ₩65,066 | ₩65,208 | -0.25% | 313만 |
|---|
| 2026.07.22 | ₩66,124 | ₩66,177 | ₩65,963 | ₩65,990 | -0.20% | 900 |
|---|
| 2026.07.21 | ₩65,829 | ₩66,151 | ₩65,829 | ₩66,070 | +0.37% | 1.8천 |
|---|
| 2026.07.20 | ₩66,050 | ₩66,070 | ₩65,556 | ₩65,556 | -0.75% | 2천 |
|---|
| 2026.07.17 | ₩65,876 | ₩65,923 | ₩65,616 | ₩65,668 | -0.32% | 2.8천 |
|---|
| 2026.07.16 | ₩66,512 | ₩66,512 | ₩66,238 | ₩66,238 | -0.41% | 300 |
|---|
| 2026.07.15 | ₩66,592 | ₩66,603 | ₩66,258 | ₩66,603 | +0.02% | 900 |
|---|
| 2026.07.14 | ₩66,485 | ₩66,485 | ₩66,436 | ₩66,436 | -0.07% | 2천 |
|---|
| 2026.07.13 | ₩66,532 | ₩66,579 | ₩66,097 | ₩66,117 | -0.62% | 8.3천 |
|---|
| 2026.07.10 | ₩66,412 | ₩66,613 | ₩66,412 | ₩66,613 | +0.30% | 2.2천 |
|---|
| 2026.07.09 | ₩65,802 | ₩66,271 | ₩65,802 | ₩66,271 | +0.71% | 600 |
|---|
| 2026.07.08 | ₩65,615 | ₩65,735 | ₩65,240 | ₩65,735 | +0.18% | 1.8만 |
|---|
| 2026.07.07 | ₩65,978 | ₩65,978 | ₩65,978 | ₩65,978 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩65,990 | ₩66,244 | ₩65,990 | ₩66,244 | +0.39% | 4.7천 |
|---|
| 2026.07.02 | ₩65,280 | ₩65,713 | ₩65,280 | ₩65,713 | +0.66% | 200 |
|---|
| 2026.07.01 | ₩65,768 | ₩65,768 | ₩65,768 | ₩65,768 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩65,762 | ₩65,868 | ₩65,682 | ₩65,868 | +0.16% | 1.1천 |
|---|
| 2026.06.29 | ₩64,986 | ₩65,240 | ₩64,986 | ₩65,240 | +0.39% | 1.5천 |
|---|
| 2026.06.26 | ₩64,316 | ₩64,410 | ₩64,195 | ₩64,276 | -0.06% | 1.3천 |
|---|
| 2026.06.25 | ₩64,959 | ₩65,012 | ₩64,169 | ₩64,466 | -0.76% | 4만 |
|---|
| 2026.06.24 | ₩65,026 | ₩65,122 | ₩65,012 | ₩65,122 | +0.15% | 4.3천 |
|---|
| 2026.06.23 | ₩65,323 | ₩65,323 | ₩65,323 | ₩65,323 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩66,164 | ₩66,175 | ₩66,164 | ₩66,175 | +0.02% | 200 |
|---|
| 2026.06.18 | ₩66,184 | ₩66,392 | ₩66,184 | ₩66,331 | +0.22% | 1.3천 |
|---|
| 2026.06.17 | ₩66,472 | ₩66,579 | ₩65,690 | ₩65,690 | -1.18% | 1.2만 |
|---|
| 2026.06.16 | ₩66,847 | ₩66,954 | ₩66,284 | ₩66,619 | -0.34% | 1만 |
|---|
| 2026.06.15 | ₩67,021 | ₩67,021 | ₩66,879 | ₩66,879 | -0.21% | 1.2천 |
|---|
| 2026.06.12 | ₩65,414 | ₩65,638 | ₩65,414 | ₩65,638 | +0.34% | 200 |
|---|
| 2026.06.11 | ₩64,222 | ₩65,320 | ₩64,169 | ₩65,268 | +1.63% | 2.5천 |
|---|
| 2026.06.10 | ₩65,066 | ₩65,186 | ₩64,008 | ₩64,008 | -1.63% | 6.4천 |
|---|
| 2026.06.09 | ₩65,146 | ₩65,165 | ₩64,236 | ₩65,165 | +0.03% | 1.8만 |
|---|
| 2026.06.08 | ₩65,079 | ₩65,829 | ₩65,079 | ₩65,401 | +0.49% | 900 |
|---|
| 2026.06.05 | ₩65,856 | ₩65,856 | ₩64,919 | ₩65,320 | -0.81% | 1.9천 |
|---|
| 2026.06.04 | ₩66,700 | ₩66,961 | ₩66,700 | ₩66,959 | +0.39% | 1.2천 |
|---|
| 2026.06.03 | ₩66,716 | ₩66,716 | ₩66,716 | ₩66,716 | 0.00% | 200 |
|---|
| 2026.06.02 | ₩67,008 | ₩67,008 | ₩66,994 | ₩66,994 | -0.02% | 500 |
|---|
| 2026.06.01 | ₩66,914 | ₩66,914 | ₩66,900 | ₩66,900 | -0.02% | 2.1천 |
|---|
| 2026.05.29 | ₩66,807 | ₩66,874 | ₩66,793 | ₩66,812 | +0.01% | 2.3천 |
|---|
| 2026.05.28 | ₩66,218 | ₩66,631 | ₩66,218 | ₩66,631 | +0.62% | 800 |
|---|
| 2026.05.27 | ₩66,318 | ₩66,318 | ₩66,164 | ₩66,231 | -0.13% | 3.6천 |
|---|
| 2026.05.26 | ₩66,191 | ₩66,284 | ₩66,151 | ₩66,248 | +0.09% | 1.6천 |
|---|
| 2026.05.22 | ₩66,445 | ₩66,525 | ₩66,445 | ₩66,523 | +0.12% | 800 |
|---|
| 2026.05.21 | ₩66,266 | ₩66,266 | ₩66,266 | ₩66,266 | 0.00% | 300 |
|---|
| 2026.05.20 | ₩66,106 | ₩66,106 | ₩66,106 | ₩66,106 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩65,668 | ₩65,668 | ₩65,415 | ₩65,415 | -0.39% | 5.4천 |
|---|
| 2026.05.18 | ₩65,963 | ₩66,017 | ₩65,588 | ₩65,841 | -0.18% | 3.2천 |
|---|
| 2026.05.15 | ₩65,956 | ₩65,956 | ₩65,668 | ₩65,764 | -0.29% | 900 |
|---|
| 2026.05.14 | ₩66,566 | ₩66,713 | ₩66,539 | ₩66,666 | +0.15% | 2.1천 |
|---|
| 2026.05.13 | ₩65,950 | ₩66,208 | ₩65,950 | ₩66,208 | +0.39% | 3.5천 |
|---|
| 2026.05.12 | ₩65,602 | ₩65,880 | ₩65,602 | ₩65,880 | +0.42% | 400 |
|---|
| 2026.05.11 | ₩65,910 | ₩66,003 | ₩65,789 | ₩65,867 | -0.07% | 2.3천 |
|---|
| 2026.05.08 | ₩65,749 | ₩65,843 | ₩65,682 | ₩65,808 | +0.09% | 3.4만 |
|---|
| 2026.05.07 | ₩65,561 | ₩65,561 | ₩65,186 | ₩65,295 | -0.41% | 17.5만 |
|---|
| 2026.05.06 | ₩65,079 | ₩65,581 | ₩65,079 | ₩65,581 | +0.77% | 6.9천 |
|---|
| 2026.05.05 | ₩64,785 | ₩64,865 | ₩64,651 | ₩64,865 | +0.12% | 1.3만 |
|---|
| 2026.05.04 | ₩64,236 | ₩64,329 | ₩64,129 | ₩64,329 | +0.15% | 25.1만 |
|---|
| 2026.05.01 | ₩64,370 | ₩64,550 | ₩64,370 | ₩64,453 | +0.13% | 1천 |
|---|
| 2026.04.30 | ₩63,640 | ₩64,260 | ₩63,640 | ₩64,260 | +0.97% | 6.7천 |
|---|
| 2026.04.29 | ₩63,646 | ₩63,660 | ₩63,372 | ₩63,525 | -0.19% | 4.6천 |
|---|
| 2026.04.28 | ₩63,526 | ₩63,589 | ₩63,459 | ₩63,589 | +0.10% | 1천 |
|---|
| 2026.04.27 | ₩63,941 | ₩64,075 | ₩63,780 | ₩63,991 | +0.08% | 2.8천 |
|---|
| 2026.04.24 | ₩64,611 | ₩64,611 | ₩64,469 | ₩64,573 | -0.06% | 1.9천 |
|---|
| 2026.04.23 | ₩64,182 | ₩64,209 | ₩64,032 | ₩64,032 | -0.23% | 4.8만 |
|---|
| 2026.04.22 | ₩64,241 | ₩64,280 | ₩64,241 | ₩64,280 | +0.06% | 900 |
|---|
| 2026.04.21 | ₩63,901 | ₩63,901 | ₩63,668 | ₩63,668 | -0.36% | 1천 |
|---|
| 2026.04.20 | ₩64,195 | ₩64,195 | ₩63,981 | ₩64,004 | -0.30% | 2.7만 |
|---|
| 2026.04.17 | ₩64,222 | ₩64,222 | ₩64,154 | ₩64,154 | -0.11% | 800 |
|---|
| 2026.04.16 | ₩63,586 | ₩63,778 | ₩63,526 | ₩63,778 | +0.30% | 3.7천 |
|---|
| 2026.04.15 | ₩63,298 | ₩63,650 | ₩63,298 | ₩63,650 | +0.56% | 700 |
|---|
| 2026.04.14 | ₩62,910 | ₩63,230 | ₩62,910 | ₩63,230 | +0.51% | 500 |
|---|
| 2026.04.13 | ₩62,066 | ₩62,638 | ₩62,066 | ₩62,638 | +0.92% | 2.2천 |
|---|
| 2026.04.10 | ₩62,187 | ₩62,307 | ₩62,015 | ₩62,015 | -0.28% | 5.1천 |
|---|
| 2026.04.09 | ₩62,120 | ₩62,147 | ₩61,999 | ₩62,107 | -0.02% | 6천 |
|---|
| 2026.04.08 | ₩61,671 | ₩61,671 | ₩61,584 | ₩61,662 | -0.02% | 1천 |
|---|
| 2026.04.07 | ₩59,509 | ₩60,194 | ₩59,509 | ₩60,194 | +1.15% | 1.4천 |
|---|
| 2026.04.06 | ₩60,165 | ₩60,218 | ₩60,078 | ₩60,214 | +0.08% | 7.5천 |
|---|
| 2026.04.02 | ₩59,335 | ₩59,951 | ₩59,335 | ₩59,932 | +1.01% | 1.7천 |
|---|
| 2026.04.01 | ₩59,710 | ₩60,125 | ₩59,710 | ₩59,817 | +0.18% | 3천 |
|---|
| 2026.03.31 | ₩59,107 | ₩59,294 | ₩59,040 | ₩59,161 | +0.09% | 4.9만 |
|---|
| 2026.03.30 | ₩58,143 | ₩58,143 | ₩57,433 | ₩57,433 | -1.22% | 1.2천 |
|---|
| 2026.03.27 | ₩58,504 | ₩58,504 | ₩57,787 | ₩57,787 | -1.23% | 1.1천 |
|---|
| 2026.03.26 | ₩59,643 | ₩59,643 | ₩58,811 | ₩58,811 | -1.39% | 1.5천 |
|---|
| 2026.03.25 | ₩59,884 | ₩60,245 | ₩59,884 | ₩60,174 | +0.49% | 1.3천 |
|---|
| 2026.03.24 | ₩59,736 | ₩60,218 | ₩59,736 | ₩59,783 | +0.08% | 2.1천 |
|---|
| 2026.03.23 | ₩60,272 | ₩60,379 | ₩60,137 | ₩60,137 | -0.22% | 1.1천 |
|---|
| 2026.03.20 | ₩59,827 | ₩59,827 | ₩59,386 | ₩59,386 | -0.74% | 1.6천 |
|---|
| 2026.03.19 | ₩59,897 | ₩60,218 | ₩59,897 | ₩60,178 | +0.47% | 2.6천 |
|---|
| 2026.03.18 | ₩60,794 | ₩60,794 | ₩60,405 | ₩60,405 | -0.64% | 1.2천 |
|---|
| 2026.03.17 | ₩61,310 | ₩61,310 | ₩61,129 | ₩61,140 | -0.28% | 1.4천 |
|---|
| 2026.03.16 | ₩60,888 | ₩60,963 | ₩60,888 | ₩60,963 | +0.12% | 1.3천 |
|---|
| 2026.03.13 | ₩60,453 | ₩60,453 | ₩60,301 | ₩60,301 | -0.25% | 1.9천 |
|---|
| 2026.03.12 | ₩60,875 | ₩60,982 | ₩60,553 | ₩60,553 | -0.53% | 5.2천 |
|---|
| 2026.03.11 | ₩61,424 | ₩61,424 | ₩61,421 | ₩61,421 | -0.00% | 700 |
|---|
| 2026.03.10 | ₩61,357 | ₩61,357 | ₩61,357 | ₩61,357 | 0.00% | 800 |
|---|
| 2026.03.09 | ₩60,513 | ₩61,657 | ₩60,259 | ₩61,657 | +1.89% | 4천 |
|---|
| 2026.03.06 | ₩61,270 | ₩61,270 | ₩61,176 | ₩61,176 | -0.15% | 600 |
|---|
| 2026.03.05 | ₩62,147 | ₩62,147 | ₩61,450 | ₩61,884 | -0.42% | 1.6천 |
|---|
| 2026.03.04 | ₩62,294 | ₩62,522 | ₩62,294 | ₩62,353 | +0.09% | 3.5천 |
|---|
| 2026.03.03 | ₩61,183 | ₩61,765 | ₩61,183 | ₩61,765 | +0.95% | 9.1천 |
|---|
| 2026.03.02 | ₩62,531 | ₩62,531 | ₩62,531 | ₩62,531 | 0.00% | 200 |
|---|
| 2026.02.27 | ₩62,294 | ₩62,455 | ₩62,194 | ₩62,386 | +0.15% | 8.3천 |
|---|
| 2026.02.26 | ₩62,415 | ₩62,751 | ₩62,281 | ₩62,751 | +0.54% | 1.4만 |
|---|
| 2026.02.25 | ₩63,419 | ₩63,419 | ₩63,310 | ₩63,310 | -0.17% | 900 |
|---|
| 2026.02.24 | ₩62,321 | ₩62,629 | ₩62,321 | ₩62,582 | +0.42% | 5.1천 |
|---|
| 2026.02.23 | ₩61,745 | ₩61,825 | ₩61,738 | ₩61,821 | +0.12% | 1.9천 |
|---|
| 2026.02.20 | ₩62,508 | ₩62,860 | ₩62,508 | ₩62,860 | +0.56% | 1만 |
|---|
| 2026.02.19 | ₩62,267 | ₩62,267 | ₩62,026 | ₩62,250 | -0.03% | 4.7만 |
|---|
| 2026.02.18 | ₩62,629 | ₩62,937 | ₩62,562 | ₩62,627 | -0.00% | 3.2천 |
|---|
| 2026.02.17 | ₩62,107 | ₩62,401 | ₩62,072 | ₩62,072 | -0.06% | 5.2천 |
|---|
| 2026.02.13 | ₩62,240 | ₩62,656 | ₩62,200 | ₩62,214 | -0.04% | 4.9천 |
|---|
| 2026.02.12 | ₩63,594 | ₩63,594 | ₩62,187 | ₩62,187 | -2.21% | 2.5천 |
|---|
| 2026.02.11 | ₩63,606 | ₩63,606 | ₩63,521 | ₩63,521 | -0.13% | 1.1천 |
|---|
| 2026.02.10 | ₩63,928 | ₩63,928 | ₩63,466 | ₩63,472 | -0.71% | 1천 |
|---|
| 2026.02.09 | ₩59,509 | ₩63,934 | ₩59,509 | ₩63,847 | +7.29% | 1.2천 |
|---|
| 2026.02.06 | ₩63,211 | ₩63,506 | ₩63,211 | ₩63,506 | +0.47% | 2.1천 |
|---|
| 2026.02.05 | ₩61,919 | ₩62,086 | ₩61,799 | ₩61,965 | +0.07% | 2.1천 |
|---|
| 2026.02.04 | ₩63,298 | ₩63,298 | ₩62,950 | ₩62,950 | -0.55% | 3.3천 |
|---|
| 2026.02.03 | ₩63,981 | ₩63,981 | ₩62,923 | ₩63,320 | -1.03% | 1.6천 |
|---|
| 2026.02.02 | ₩63,566 | ₩64,142 | ₩63,566 | ₩63,968 | +0.63% | 6.7천 |
|---|
| 2026.01.30 | ₩63,687 | ₩63,740 | ₩63,178 | ₩63,673 | -0.02% | 7.6천 |
|---|
| 2026.01.29 | ₩64,249 | ₩64,249 | ₩63,225 | ₩63,888 | -0.56% | 1만 |
|---|
| 2026.01.28 | ₩64,329 | ₩64,329 | ₩63,954 | ₩64,121 | -0.32% | 4.8천 |
|---|
| 2026.01.27 | ₩63,847 | ₩64,115 | ₩63,847 | ₩64,062 | +0.34% | 4.6천 |
|---|
| 2026.01.26 | ₩63,834 | ₩63,914 | ₩63,768 | ₩63,834 | 0.00% | 2.5천 |
|---|
| 2026.01.23 | ₩63,526 | ₩63,526 | ₩63,030 | ₩63,258 | -0.42% | 1.9천 |
|---|
| 2026.01.22 | ₩63,499 | ₩63,499 | ₩63,071 | ₩63,242 | -0.40% | 2.8천 |
|---|
| 2026.01.21 | ₩62,282 | ₩63,218 | ₩62,173 | ₩62,810 | +0.85% | 2.3천 |
|---|
| 2026.01.20 | ₩62,080 | ₩62,080 | ₩61,892 | ₩61,892 | -0.30% | 2천 |
|---|
| 2026.01.16 | ₩63,995 | ₩63,995 | ₩63,858 | ₩63,858 | -0.21% | 1천 |
|---|
| 2026.01.15 | ₩63,928 | ₩64,316 | ₩63,672 | ₩63,672 | -0.40% | 4.1천 |
|---|
| 2026.01.14 | ₩62,682 | ₩63,367 | ₩62,682 | ₩63,367 | +1.09% | 8.7천 |
|---|
| 2026.01.13 | ₩64,241 | ₩64,241 | ₩63,807 | ₩63,945 | -0.46% | 4.1천 |
|---|
| 2026.01.12 | ₩63,888 | ₩64,236 | ₩63,834 | ₩64,236 | +0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩63,620 | ₩64,102 | ₩63,620 | ₩64,052 | +0.68% | 4.5천 |
|---|
| 2026.01.08 | ₩63,379 | ₩63,388 | ₩63,285 | ₩63,388 | +0.01% | 1.2천 |
|---|
| 2026.01.07 | ₩63,727 | ₩63,727 | ₩63,384 | ₩63,384 | -0.54% | 600 |
|---|
| 2026.01.06 | ₩63,084 | ₩63,794 | ₩63,084 | ₩63,794 | +1.13% | 1.9천 |
|---|
| 2026.01.05 | ₩63,225 | ₩63,225 | ₩62,984 | ₩63,124 | -0.16% | 7천 |
|---|
| 2026.01.02 | ₩62,723 | ₩62,723 | ₩62,297 | ₩62,297 | -0.68% | 900 |
|---|
| 2025.12.31 | ₩62,670 | ₩62,670 | ₩62,396 | ₩62,396 | -0.44% | 1.1천 |
|---|
| 2025.12.30 | ₩63,091 | ₩63,164 | ₩62,957 | ₩62,996 | -0.15% | 1.6만 |
|---|
| 2025.12.29 | ₩65,615 | ₩65,615 | ₩62,832 | ₩63,164 | -3.73% | 3.8천 |
|---|
| 2025.12.26 | ₩63,419 | ₩63,419 | ₩63,352 | ₩63,360 | -0.09% | 900 |
|---|
| 2025.12.24 | ₩63,337 | ₩63,396 | ₩63,337 | ₩63,396 | +0.09% | 2.5천 |
|---|
| 2025.12.23 | ₩62,763 | ₩63,205 | ₩62,615 | ₩63,205 | +0.70% | 1.1만 |
|---|
| 2025.12.22 | ₩67,342 | ₩67,342 | ₩67,249 | ₩67,306 | -0.05% | 1.3천 |
|---|
| 2025.12.19 | ₩66,619 | ₩66,726 | ₩66,619 | ₩66,677 | +0.09% | 2.5천 |
|---|
| 2025.12.18 | ₩66,097 | ₩66,686 | ₩65,976 | ₩65,976 | -0.18% | 2.8천 |
|---|
| 2025.12.17 | ₩66,351 | ₩66,445 | ₩64,986 | ₩64,988 | -2.05% | 4.6천 |
|---|
| 2025.12.16 | ₩66,780 | ₩66,780 | ₩65,816 | ₩66,607 | -0.26% | 4.8천 |
|---|
| 2025.12.15 | ₩67,115 | ₩67,115 | ₩66,673 | ₩66,874 | -0.36% | 3천 |
|---|
| 2025.12.12 | ₩67,784 | ₩67,784 | ₩66,860 | ₩67,099 | -1.01% | 5.8천 |
|---|
| 2025.12.11 | ₩67,597 | ₩68,668 | ₩67,275 | ₩68,668 | +1.58% | 6.2천 |
|---|
| 2025.12.10 | ₩67,262 | ₩67,945 | ₩67,182 | ₩67,830 | +0.84% | 1.7만 |
|---|
| 2025.12.09 | ₩67,463 | ₩67,463 | ₩67,230 | ₩67,230 | -0.35% | 5.9천 |
|---|
| 2025.12.08 | ₩67,369 | ₩67,369 | ₩67,061 | ₩67,195 | -0.26% | 3.7천 |
|---|
| 2025.12.05 | ₩67,811 | ₩67,811 | ₩67,396 | ₩67,704 | -0.16% | 2.9만 |
|---|
| 2025.12.04 | ₩67,262 | ₩67,449 | ₩67,088 | ₩67,449 | +0.28% | 3.3천 |
|---|
| 2025.12.03 | ₩67,115 | ₩67,322 | ₩67,115 | ₩67,257 | +0.21% | 3.1천 |
|---|
| 2025.12.02 | ₩67,021 | ₩67,088 | ₩66,887 | ₩66,974 | -0.07% | 4.9천 |
|---|
| 2025.12.01 | ₩66,833 | ₩67,316 | ₩66,753 | ₩67,316 | +0.72% | 2.7천 |
|---|
| 2025.11.28 | ₩66,900 | ₩67,148 | ₩66,900 | ₩67,148 | +0.37% | 600 |
|---|
| 2025.11.26 | ₩66,512 | ₩66,763 | ₩66,512 | ₩66,763 | +0.38% | 1.1천 |
|---|
| 2025.11.25 | ₩64,758 | ₩65,990 | ₩64,758 | ₩65,990 | +1.90% | 1.9천 |
|---|
| 2025.11.24 | ₩63,854 | ₩65,079 | ₩63,854 | ₩65,048 | +1.87% | 6.1만 |
|---|
| 2025.11.21 | ₩61,116 | ₩64,021 | ₩61,116 | ₩63,713 | +4.25% | 8만 |
|---|
| 2025.11.20 | ₩66,378 | ₩66,606 | ₩62,950 | ₩62,950 | -5.16% | 6.9천 |
|---|
| 2025.11.19 | ₩64,356 | ₩64,663 | ₩64,289 | ₩64,663 | +0.48% | 3.1천 |
|---|
| 2025.11.18 | ₩64,825 | ₩65,027 | ₩64,062 | ₩64,457 | -0.57% | 2만 |
|---|
| 2025.11.17 | ₩65,829 | ₩66,505 | ₩64,745 | ₩65,196 | -0.96% | 5.5천 |
|---|
| 2025.11.14 | ₩65,267 | ₩66,753 | ₩65,267 | ₩66,247 | +1.50% | 25만 |
|---|
| 2025.11.13 | ₩67,824 | ₩67,824 | ₩66,309 | ₩66,309 | -2.23% | 3.6천 |
|---|
| 2025.11.12 | ₩68,398 | ₩68,534 | ₩68,119 | ₩68,403 | +0.01% | 7.9천 |
|---|
| 2025.11.11 | ₩67,798 | ₩68,427 | ₩67,798 | ₩68,317 | +0.77% | 1.1천 |
|---|
| 2025.11.10 | ₩68,293 | ₩68,293 | ₩67,141 | ₩68,226 | -0.10% | 1.1만 |
|---|
| 2025.11.07 | ₩65,695 | ₩66,405 | ₩65,066 | ₩66,405 | +1.08% | 9.5천 |
|---|
| 2025.11.06 | ₩67,356 | ₩67,356 | ₩66,297 | ₩66,315 | -1.54% | 4.5천 |
|---|
| 2025.11.05 | ₩67,609 | ₩68,079 | ₩67,476 | ₩67,646 | +0.06% | 3.4천 |
|---|
| 2025.11.04 | ₩68,032 | ₩68,032 | ₩67,175 | ₩67,175 | -1.26% | 2.7천 |
|---|
| 2025.11.03 | ₩68,510 | ₩68,681 | ₩68,510 | ₩68,596 | +0.13% | 1.6천 |
|---|
| 2025.10.31 | ₩68,639 | ₩68,722 | ₩68,173 | ₩68,586 | -0.08% | 5.5천 |
|---|
| 2025.10.30 | ₩68,641 | ₩69,364 | ₩68,205 | ₩68,205 | -0.64% | 5.1천 |
|---|
| 2025.10.29 | ₩69,739 | ₩69,739 | ₩69,291 | ₩69,672 | -0.10% | 6천 |
|---|
| 2025.10.28 | ₩69,150 | ₩69,592 | ₩69,150 | ₩69,592 | +0.64% | 4.6천 |
|---|
| 2025.10.27 | ₩68,896 | ₩69,151 | ₩68,896 | ₩69,151 | +0.37% | 1.9천 |
|---|
| 2025.10.24 | ₩67,583 | ₩67,932 | ₩67,583 | ₩67,737 | +0.23% | 3.6천 |
|---|
| 2025.10.23 | ₩66,351 | ₩66,927 | ₩66,351 | ₩66,927 | +0.87% | 1.6천 |
|---|
| 2025.10.22 | ₩66,820 | ₩66,820 | ₩65,749 | ₩66,248 | -0.86% | 1.3만 |
|---|
| 2025.10.21 | ₩67,018 | ₩67,018 | ₩66,820 | ₩66,941 | -0.12% | 3.1천 |
|---|
| 2025.10.20 | ₩66,579 | ₩66,908 | ₩66,579 | ₩66,908 | +0.49% | 1.6천 |
|---|
| 2025.10.17 | ₩65,481 | ₩65,896 | ₩65,481 | ₩65,896 | +0.63% | 2.4천 |
|---|
| 2025.10.16 | ₩66,887 | ₩66,887 | ₩65,630 | ₩65,658 | -1.84% | 2.4천 |
|---|
| 2025.10.15 | ₩66,552 | ₩66,552 | ₩65,843 | ₩66,317 | -0.35% | 3.3천 |
|---|
| 2025.10.14 | ₩65,843 | ₩66,444 | ₩65,762 | ₩66,065 | +0.34% | 1.9천 |
|---|
| 2025.10.13 | ₩66,231 | ₩66,351 | ₩65,923 | ₩66,232 | +0.00% | 4.2천 |
|---|
| 2025.10.10 | ₩67,784 | ₩67,798 | ₩65,067 | ₩65,067 | -4.01% | 1.1만 |
|---|