시장 데이터를 불러오는 중
전체 종목
Simplify US Equity PLUS Convexity ETF 과거 주가
Simplify US Equity PLUS Convexity ETF · SPYC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify US Equity PLUS Convexity ETF · SPYC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,975 | ₩62,122 | ₩61,975 | ₩62,121 | +0.23% | 1.1천 |
| 2026.10.08 | ₩61,641 | ₩61,801 | ₩61,274 | ₩61,512 | -0.21% | 8.6천 |
| 2026.10.07 | ₩61,804 | ₩62,175 | ₩61,675 | ₩62,091 | +0.46% | 3.1천 |
| 2026.10.06 | ₩62,856 | ₩63,003 | ₩62,656 | ₩63,003 | +0.23% | 5.6천 |
| 2026.10.05 | ₩61,775 | ₩62,295 | ₩61,775 | ₩62,068 | +0.48% | 4.5천 |
| 2026.10.02 | ₩61,381 | ₩61,461 | ₩61,367 | ₩61,461 | +0.13% | 1.5천 |
| 2026.10.01 | ₩60,566 | ₩60,973 | ₩60,566 | ₩60,829 | +0.43% | 2.1천 |
| 2026.09.30 | ₩61,387 | ₩61,549 | ₩60,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,811 |
| -0.94% |
| 4.5천 |
| 2026.09.29 | ₩61,040 | ₩61,107 | ₩60,757 | ₩60,895 | -0.24% | 1.1만 |
|---|
| 2026.09.28 | ₩61,254 | ₩61,294 | ₩60,947 | ₩61,044 | -0.34% | 2.7천 |
|---|
| 2026.09.25 | ₩61,930 | ₩62,042 | ₩61,828 | ₩61,906 | -0.04% | 1.4천 |
|---|
| 2026.09.24 | ₩61,681 | ₩61,801 | ₩61,681 | ₩61,777 | +0.16% | 1.1천 |
|---|
| 2026.09.23 | ₩61,715 | ₩61,715 | ₩61,715 | ₩61,715 | 0.00% | 600 |
|---|
| 2026.09.22 | ₩62,736 | ₩62,856 | ₩62,629 | ₩62,747 | +0.02% | 7.8천 |
|---|
| 2026.09.21 | ₩61,361 | ₩62,990 | ₩61,361 | ₩62,875 | +2.47% | 1.6천 |
|---|
| 2026.09.18 | ₩60,933 | ₩61,295 | ₩60,933 | ₩61,295 | +0.59% | 3.7천 |
|---|
| 2026.09.17 | ₩61,134 | ₩61,306 | ₩61,134 | ₩61,306 | +0.28% | 2.3천 |
|---|
| 2026.09.16 | ₩61,040 | ₩61,054 | ₩59,852 | ₩60,382 | -1.08% | 4.8천 |
|---|
| 2026.09.15 | ₩61,000 | ₩61,000 | ₩60,613 | ₩60,669 | -0.54% | 69.9만 |
|---|
| 2026.09.14 | ₩61,167 | ₩61,347 | ₩61,094 | ₩61,126 | -0.07% | 1.1만 |
|---|
| 2026.09.11 | ₩61,801 | ₩61,801 | ₩61,534 | ₩61,574 | -0.37% | 3.6천 |
|---|
| 2026.09.10 | ₩61,120 | ₩61,214 | ₩60,947 | ₩60,997 | -0.20% | 4.8천 |
|---|
| 2026.09.09 | ₩61,661 | ₩61,661 | ₩61,401 | ₩61,528 | -0.22% | 4.8천 |
|---|
| 2026.09.08 | ₩62,135 | ₩62,189 | ₩61,815 | ₩61,825 | -0.50% | 1.1만 |
|---|
| 2026.09.04 | ₩62,496 | ₩62,496 | ₩62,242 | ₩62,309 | -0.30% | 1.3만 |
|---|
| 2026.09.03 | ₩62,202 | ₩62,963 | ₩62,109 | ₩62,843 | +1.03% | 1.6만 |
|---|
| 2026.09.02 | ₩61,915 | ₩61,988 | ₩61,775 | ₩61,922 | +0.01% | 2.7천 |
|---|
| 2026.09.01 | ₩61,775 | ₩61,775 | ₩61,508 | ₩61,514 | -0.42% | 5.9천 |
|---|
| 2026.08.31 | ₩62,002 | ₩62,155 | ₩61,948 | ₩62,127 | +0.20% | 5.3천 |
|---|
| 2026.08.28 | ₩62,729 | ₩63,230 | ₩62,442 | ₩62,509 | -0.35% | 4.6천 |
|---|
| 2026.08.27 | ₩62,723 | ₩62,950 | ₩62,576 | ₩62,767 | +0.07% | 9.5천 |
|---|
| 2026.08.26 | ₩62,202 | ₩62,336 | ₩62,068 | ₩62,242 | +0.06% | 3.3천 |
|---|
| 2026.08.25 | ₩62,229 | ₩62,254 | ₩62,002 | ₩62,254 | +0.04% | 3.2천 |
|---|
| 2026.08.24 | ₩62,035 | ₩62,068 | ₩61,908 | ₩61,983 | -0.08% | 5.9천 |
|---|
| 2026.08.21 | ₩62,209 | ₩62,269 | ₩62,209 | ₩62,247 | +0.06% | 1.7천 |
|---|
| 2026.08.20 | ₩62,389 | ₩62,442 | ₩61,828 | ₩61,828 | -0.90% | 5.7천 |
|---|
| 2026.08.19 | ₩62,750 | ₩62,856 | ₩62,643 | ₩62,643 | -0.17% | 2.4천 |
|---|
| 2026.08.18 | ₩62,776 | ₩62,790 | ₩62,522 | ₩62,522 | -0.40% | 7.3천 |
|---|
| 2026.08.17 | ₩63,658 | ₩63,658 | ₩63,137 | ₩63,137 | -0.82% | 5.1천 |
|---|
| 2026.08.14 | ₩64,212 | ₩64,212 | ₩63,631 | ₩63,711 | -0.78% | 2.1만 |
|---|
| 2026.08.13 | ₩64,352 | ₩64,352 | ₩63,831 | ₩64,018 | -0.52% | 1.4만 |
|---|
| 2026.08.12 | ₩63,511 | ₩63,591 | ₩63,357 | ₩63,393 | -0.19% | 3.2천 |
|---|
| 2026.08.11 | ₩63,464 | ₩63,464 | ₩63,110 | ₩63,210 | -0.40% | 5.2천 |
|---|
| 2026.08.10 | ₩63,511 | ₩63,711 | ₩63,511 | ₩63,537 | +0.04% | 2.9천 |
|---|
| 2026.08.07 | ₩63,751 | ₩63,751 | ₩63,417 | ₩63,698 | -0.08% | 1만 |
|---|
| 2026.08.06 | ₩63,618 | ₩63,618 | ₩62,589 | ₩62,993 | -0.98% | 8.2만 |
|---|
| 2026.08.05 | ₩65,380 | ₩65,380 | ₩63,230 | ₩63,774 | -2.46% | 1.1만 |
|---|
| 2026.08.04 | ₩62,322 | ₩64,706 | ₩62,322 | ₩64,552 | +3.58% | 2.9만 |
|---|
| 2026.08.03 | ₩60,760 | ₩61,882 | ₩60,760 | ₩61,768 | +1.66% | 1.7만 |
|---|
| 2026.07.31 | ₩59,705 | ₩60,559 | ₩59,705 | ₩60,433 | +1.22% | 2.3만 |
|---|
| 2026.07.30 | ₩59,291 | ₩59,825 | ₩59,291 | ₩59,821 | +0.89% | 1.6만 |
|---|
| 2026.07.29 | ₩59,131 | ₩59,892 | ₩58,658 | ₩58,658 | -0.80% | 2.6천 |
|---|
| 2026.07.28 | ₩60,626 | ₩60,626 | ₩59,585 | ₩59,585 | -1.72% | 1.2천 |
|---|
| 2026.07.27 | ₩59,565 | ₩59,665 | ₩59,384 | ₩59,621 | +0.09% | 4.8천 |
|---|
| 2026.07.24 | ₩59,892 | ₩60,065 | ₩59,358 | ₩59,358 | -0.89% | 1만 |
|---|
| 2026.07.23 | ₩60,052 | ₩60,052 | ₩59,464 | ₩59,675 | -0.63% | 4.6천 |
|---|
| 2026.07.22 | ₩60,519 | ₩60,853 | ₩60,519 | ₩60,640 | +0.20% | 8.8천 |
|---|
| 2026.07.21 | ₩60,266 | ₩60,760 | ₩60,266 | ₩60,613 | +0.58% | 1.9만 |
|---|
| 2026.07.20 | ₩60,212 | ₩60,346 | ₩60,009 | ₩60,009 | -0.34% | 3.8천 |
|---|
| 2026.07.17 | ₩60,292 | ₩60,493 | ₩60,105 | ₩60,170 | -0.20% | 3.2천 |
|---|
| 2026.07.16 | ₩60,987 | ₩61,160 | ₩60,733 | ₩60,912 | -0.12% | 3천 |
|---|
| 2026.07.15 | ₩61,120 | ₩61,403 | ₩61,107 | ₩61,403 | +0.46% | 5.1천 |
|---|
| 2026.07.14 | ₩61,100 | ₩61,237 | ₩61,094 | ₩61,237 | +0.22% | 4.5천 |
|---|
| 2026.07.13 | ₩61,220 | ₩61,220 | ₩60,833 | ₩60,940 | -0.46% | 7.3천 |
|---|
| 2026.07.10 | ₩61,307 | ₩61,574 | ₩61,294 | ₩61,572 | +0.43% | 3.8천 |
|---|
| 2026.07.09 | ₩60,860 | ₩61,374 | ₩60,860 | ₩61,167 | +0.50% | 1.5만 |
|---|
| 2026.07.08 | ₩60,466 | ₩60,559 | ₩60,172 | ₩60,546 | +0.13% | 4.5천 |
|---|
| 2026.07.07 | ₩60,786 | ₩60,933 | ₩60,559 | ₩60,726 | -0.10% | 9.6천 |
|---|
| 2026.07.06 | ₩61,055 | ₩61,367 | ₩61,054 | ₩61,322 | +0.44% | 3.6천 |
|---|
| 2026.07.02 | ₩61,214 | ₩61,214 | ₩60,119 | ₩60,606 | -0.99% | 3.9천 |
|---|
| 2026.07.01 | ₩60,907 | ₩61,214 | ₩60,839 | ₩60,839 | -0.11% | 3.1만 |
|---|
| 2026.06.30 | ₩60,813 | ₩61,040 | ₩60,813 | ₩61,001 | +0.31% | 2.8천 |
|---|
| 2026.06.29 | ₩59,985 | ₩60,399 | ₩59,638 | ₩60,328 | +0.57% | 1.2만 |
|---|
| 2026.06.26 | ₩59,318 | ₩59,892 | ₩59,318 | ₩59,567 | +0.42% | 3.5천 |
|---|
| 2026.06.25 | ₩60,052 | ₩60,052 | ₩59,605 | ₩59,749 | -0.50% | 1.1만 |
|---|
| 2026.06.24 | ₩60,192 | ₩60,526 | ₩59,651 | ₩59,753 | -0.73% | 7.8천 |
|---|
| 2026.06.23 | ₩60,359 | ₩60,359 | ₩59,959 | ₩60,039 | -0.53% | 9.1천 |
|---|
| 2026.06.22 | ₩61,481 | ₩61,481 | ₩60,933 | ₩61,012 | -0.76% | 1.2만 |
|---|
| 2026.06.18 | ₩61,508 | ₩61,508 | ₩60,987 | ₩61,267 | -0.39% | 1.7만 |
|---|
| 2026.06.17 | ₩61,160 | ₩61,374 | ₩60,239 | ₩60,493 | -1.09% | 6.9천 |
|---|
| 2026.06.16 | ₩61,688 | ₩61,715 | ₩61,323 | ₩61,361 | -0.53% | 1.6만 |
|---|
| 2026.06.15 | ₩62,189 | ₩62,202 | ₩61,788 | ₩61,908 | -0.45% | 2.1만 |
|---|
| 2026.06.12 | ₩60,279 | ₩60,879 | ₩60,279 | ₩60,449 | +0.28% | 1.1만 |
|---|
| 2026.06.11 | ₩59,024 | ₩60,346 | ₩58,944 | ₩60,167 | +1.94% | 5.3천 |
|---|
| 2026.06.10 | ₩59,371 | ₩59,371 | ₩59,004 | ₩59,004 | -0.62% | 3.7천 |
|---|
| 2026.06.09 | ₩60,239 | ₩60,239 | ₩59,310 | ₩59,599 | -1.06% | 7.6천 |
|---|
| 2026.06.08 | ₩60,039 | ₩60,252 | ₩59,804 | ₩59,804 | -0.39% | 3.2천 |
|---|
| 2026.06.05 | ₩61,267 | ₩61,267 | ₩59,846 | ₩59,846 | -2.32% | 8.7천 |
|---|
| 2026.06.04 | ₩61,000 | ₩61,721 | ₩61,000 | ₩61,624 | +1.02% | 1.3만 |
|---|
| 2026.06.03 | ₩61,521 | ₩61,521 | ₩61,241 | ₩61,258 | -0.43% | 3.3천 |
|---|
| 2026.06.02 | ₩61,681 | ₩61,895 | ₩61,681 | ₩61,775 | +0.15% | 2.6천 |
|---|
| 2026.06.01 | ₩61,521 | ₩61,948 | ₩61,441 | ₩61,796 | +0.45% | 4천 |
|---|
| 2026.05.29 | ₩61,454 | ₩61,681 | ₩61,401 | ₩61,564 | +0.18% | 5.8천 |
|---|
| 2026.05.28 | ₩61,227 | ₩61,521 | ₩61,227 | ₩61,494 | +0.44% | 4천 |
|---|
| 2026.05.27 | ₩61,067 | ₩61,067 | ₩60,746 | ₩61,000 | -0.11% | 8.6만 |
|---|
| 2026.05.26 | ₩61,200 | ₩61,200 | ₩60,867 | ₩61,014 | -0.31% | 5.1천 |
|---|
| 2026.05.22 | ₩60,813 | ₩60,853 | ₩60,426 | ₩60,566 | -0.41% | 1.7천 |
|---|
| 2026.05.21 | ₩59,905 | ₩60,479 | ₩59,905 | ₩60,299 | +0.66% | 5.5천 |
|---|
| 2026.05.20 | ₩60,226 | ₩60,359 | ₩60,146 | ₩60,359 | +0.22% | 7천 |
|---|
| 2026.05.19 | ₩59,304 | ₩59,812 | ₩59,278 | ₩59,332 | +0.05% | 4.3천 |
|---|
| 2026.05.18 | ₩60,052 | ₩60,052 | ₩59,651 | ₩59,838 | -0.36% | 3.2천 |
|---|
| 2026.05.15 | ₩60,453 | ₩60,493 | ₩60,105 | ₩60,105 | -0.57% | 4.9천 |
|---|
| 2026.05.14 | ₩60,693 | ₩61,094 | ₩60,685 | ₩60,900 | +0.34% | 7.5천 |
|---|
| 2026.05.13 | ₩60,331 | ₩60,331 | ₩60,331 | ₩60,331 | 0.00% | 900 |
|---|
| 2026.05.12 | ₩59,398 | ₩60,025 | ₩59,378 | ₩59,906 | +0.86% | 4.1천 |
|---|
| 2026.05.11 | ₩60,079 | ₩60,132 | ₩60,020 | ₩60,024 | -0.09% | 4천 |
|---|
| 2026.05.08 | ₩59,848 | ₩60,466 | ₩59,785 | ₩59,906 | +0.10% | 3.5만 |
|---|
| 2026.05.07 | ₩59,678 | ₩59,678 | ₩59,144 | ₩59,267 | -0.69% | 16.7만 |
|---|
| 2026.05.06 | ₩59,384 | ₩59,593 | ₩59,331 | ₩59,593 | +0.35% | 4.3천 |
|---|
| 2026.05.05 | ₩56,807 | ₩58,743 | ₩56,807 | ₩58,542 | +3.05% | 5.9천 |
|---|
| 2026.05.04 | ₩58,249 | ₩58,249 | ₩58,036 | ₩58,061 | -0.32% | 1.9천 |
|---|
| 2026.05.01 | ₩58,450 | ₩58,622 | ₩58,400 | ₩58,400 | -0.08% | 2.3천 |
|---|
| 2026.04.30 | ₩57,702 | ₩58,209 | ₩57,568 | ₩58,199 | +0.86% | 2.4천 |
|---|
| 2026.04.29 | ₩57,542 | ₩57,546 | ₩57,435 | ₩57,546 | +0.01% | 2.9천 |
|---|
| 2026.04.28 | ₩57,395 | ₩57,602 | ₩57,395 | ₩57,602 | +0.36% | 1.7천 |
|---|
| 2026.04.27 | ₩57,835 | ₩57,914 | ₩57,702 | ₩57,914 | +0.14% | 3.1천 |
|---|
| 2026.04.24 | ₩57,769 | ₩57,867 | ₩57,728 | ₩57,867 | +0.17% | 900 |
|---|
| 2026.04.23 | ₩57,622 | ₩57,622 | ₩57,101 | ₩57,397 | -0.39% | 3.4천 |
|---|
| 2026.04.22 | ₩57,590 | ₩57,628 | ₩57,488 | ₩57,628 | +0.07% | 2.9천 |
|---|
| 2026.04.21 | ₩57,555 | ₩57,555 | ₩57,141 | ₩57,141 | -0.72% | 2.3천 |
|---|
| 2026.04.20 | ₩57,448 | ₩57,448 | ₩57,361 | ₩57,399 | -0.09% | 1.3천 |
|---|
| 2026.04.17 | ₩57,608 | ₩57,715 | ₩57,481 | ₩57,602 | -0.01% | 4.7천 |
|---|
| 2026.04.16 | ₩56,754 | ₩56,914 | ₩56,720 | ₩56,754 | 0.00% | 3.1천 |
|---|
| 2026.04.15 | ₩56,429 | ₩56,814 | ₩56,429 | ₩56,794 | +0.65% | 3.1만 |
|---|
| 2026.04.14 | ₩56,169 | ₩56,268 | ₩56,121 | ₩56,217 | +0.09% | 2.4천 |
|---|
| 2026.04.13 | ₩54,711 | ₩55,525 | ₩54,711 | ₩55,525 | +1.49% | 8.5천 |
|---|
| 2026.04.10 | ₩55,084 | ₩55,178 | ₩54,864 | ₩54,956 | -0.23% | 2.6천 |
|---|
| 2026.04.09 | ₩54,735 | ₩55,165 | ₩54,735 | ₩55,158 | +0.77% | 2.9천 |
|---|
| 2026.04.08 | ₩54,697 | ₩54,857 | ₩54,553 | ₩54,827 | +0.24% | 2만 |
|---|
| 2026.04.07 | ₩52,975 | ₩53,314 | ₩52,921 | ₩53,314 | +0.64% | 3.4천 |
|---|
| 2026.04.06 | ₩53,327 | ₩53,327 | ₩53,148 | ₩53,266 | -0.12% | 4.5천 |
|---|
| 2026.04.02 | ₩52,371 | ₩53,148 | ₩52,371 | ₩53,071 | +1.34% | 2만 |
|---|
| 2026.04.01 | ₩53,108 | ₩53,175 | ₩53,017 | ₩53,073 | -0.07% | 4.6천 |
|---|
| 2026.03.31 | ₩51,906 | ₩52,921 | ₩51,906 | ₩52,710 | +1.55% | 8천 |
|---|
| 2026.03.30 | ₩51,906 | ₩51,906 | ₩51,412 | ₩51,550 | -0.69% | 1.9만 |
|---|
| 2026.03.27 | ₩52,227 | ₩52,227 | ₩51,666 | ₩51,733 | -0.95% | 9천 |
|---|
| 2026.03.26 | ₩52,975 | ₩53,095 | ₩52,400 | ₩52,440 | -1.01% | 7.1천 |
|---|
| 2026.03.25 | ₩53,549 | ₩53,549 | ₩53,335 | ₩53,343 | -0.38% | 5.9천 |
|---|
| 2026.03.24 | ₩53,121 | ₩53,415 | ₩53,095 | ₩53,135 | +0.03% | 5.8천 |
|---|
| 2026.03.23 | ₩53,602 | ₩53,816 | ₩53,348 | ₩53,362 | -0.45% | 6.7천 |
|---|
| 2026.03.20 | ₩53,282 | ₩53,282 | ₩52,894 | ₩53,015 | -0.50% | 2.6천 |
|---|
| 2026.03.19 | ₩53,669 | ₩53,824 | ₩53,415 | ₩53,696 | +0.05% | 1.3만 |
|---|
| 2026.03.18 | ₩54,557 | ₩54,557 | ₩53,849 | ₩53,849 | -1.30% | 6천 |
|---|
| 2026.03.17 | ₩54,624 | ₩54,724 | ₩54,475 | ₩54,537 | -0.16% | 7.6천 |
|---|
| 2026.03.16 | ₩54,497 | ₩54,497 | ₩54,297 | ₩54,310 | -0.34% | 8천 |
|---|
| 2026.03.13 | ₩54,644 | ₩54,644 | ₩53,949 | ₩54,070 | -1.05% | 5.2천 |
|---|
| 2026.03.12 | ₩54,490 | ₩54,497 | ₩54,303 | ₩54,303 | -0.34% | 7.2천 |
|---|
| 2026.03.11 | ₩55,258 | ₩55,258 | ₩54,978 | ₩54,978 | -0.51% | 1.9천 |
|---|
| 2026.03.10 | ₩55,358 | ₩55,458 | ₩55,071 | ₩55,071 | -0.52% | 8.2천 |
|---|
| 2026.03.09 | ₩54,617 | ₩55,405 | ₩54,457 | ₩55,245 | +1.15% | 7.8천 |
|---|
| 2026.03.06 | ₩55,158 | ₩55,205 | ₩55,044 | ₩55,205 | +0.08% | 4천 |
|---|
| 2026.03.05 | ₩55,926 | ₩55,926 | ₩55,458 | ₩55,696 | -0.41% | 2.8천 |
|---|
| 2026.03.04 | ₩55,672 | ₩56,094 | ₩55,672 | ₩55,979 | +0.55% | 5.2천 |
|---|
| 2026.03.03 | ₩55,245 | ₩55,799 | ₩55,245 | ₩55,792 | +0.99% | 9.7천 |
|---|
| 2026.03.02 | ₩55,432 | ₩56,406 | ₩55,432 | ₩56,099 | +1.20% | 6.4천 |
|---|
| 2026.02.27 | ₩56,139 | ₩56,190 | ₩55,939 | ₩56,190 | +0.09% | 9.9천 |
|---|
| 2026.02.26 | ₩56,641 | ₩56,641 | ₩56,153 | ₩56,406 | -0.41% | 5.9천 |
|---|
| 2026.02.25 | ₩56,260 | ₩56,981 | ₩56,260 | ₩56,974 | +1.27% | 5.5천 |
|---|
| 2026.02.24 | ₩55,899 | ₩56,500 | ₩55,899 | ₩56,413 | +0.92% | 3.3천 |
|---|
| 2026.02.23 | ₩56,246 | ₩56,246 | ₩55,846 | ₩56,046 | -0.36% | 6.7천 |
|---|
| 2026.02.20 | ₩56,433 | ₩56,740 | ₩56,340 | ₩56,740 | +0.54% | 1.9만 |
|---|
| 2026.02.19 | ₩56,260 | ₩56,366 | ₩56,086 | ₩56,289 | +0.05% | 1.1만 |
|---|
| 2026.02.18 | ₩56,647 | ₩56,647 | ₩56,340 | ₩56,460 | -0.33% | 5.3천 |
|---|
| 2026.02.17 | ₩55,992 | ₩56,286 | ₩55,632 | ₩56,166 | +0.31% | 1.1만 |
|---|
| 2026.02.13 | ₩56,073 | ₩56,473 | ₩56,011 | ₩56,011 | -0.11% | 7.8천 |
|---|
| 2026.02.12 | ₩57,368 | ₩57,368 | ₩56,019 | ₩56,019 | -2.35% | 6.9천 |
|---|
| 2026.02.11 | ₩57,675 | ₩57,675 | ₩56,981 | ₩56,981 | -1.20% | 5.6만 |
|---|
| 2026.02.10 | ₩57,448 | ₩57,582 | ₩57,091 | ₩57,094 | -0.62% | 3.4천 |
|---|
| 2026.02.09 | ₩56,967 | ₩57,544 | ₩56,967 | ₩57,443 | +0.83% | 1.9천 |
|---|
| 2026.02.06 | ₩56,166 | ₩57,162 | ₩56,166 | ₩57,162 | +1.77% | 1.1만 |
|---|
| 2026.02.05 | ₩55,725 | ₩56,046 | ₩55,659 | ₩55,792 | +0.12% | 1.6만 |
|---|
| 2026.02.04 | ₩56,994 | ₩56,994 | ₩56,406 | ₩56,603 | -0.69% | 1만 |
|---|
| 2026.02.03 | ₩57,448 | ₩57,488 | ₩56,513 | ₩56,993 | -0.79% | 6.7천 |
|---|
| 2026.02.02 | ₩57,562 | ₩57,809 | ₩57,562 | ₩57,652 | +0.16% | 7.2천 |
|---|
| 2026.01.30 | ₩57,461 | ₩57,461 | ₩57,087 | ₩57,298 | -0.28% | 2.1천 |
|---|
| 2026.01.29 | ₩56,967 | ₩57,578 | ₩56,967 | ₩57,578 | +1.07% | 2.6천 |
|---|
| 2026.01.28 | ₩58,116 | ₩58,116 | ₩57,742 | ₩57,834 | -0.48% | 2.7천 |
|---|
| 2026.01.27 | ₩57,955 | ₩57,955 | ₩57,869 | ₩57,937 | -0.03% | 3.5천 |
|---|
| 2026.01.26 | ₩57,635 | ₩57,688 | ₩57,576 | ₩57,576 | -0.10% | 3.1천 |
|---|
| 2026.01.23 | ₩57,046 | ₩57,381 | ₩57,046 | ₩57,142 | +0.17% | 3.7천 |
|---|
| 2026.01.22 | ₩57,194 | ₩57,622 | ₩57,128 | ₩57,277 | +0.14% | 6.5천 |
|---|
| 2026.01.21 | ₩56,660 | ₩57,061 | ₩56,246 | ₩56,914 | +0.45% | 7.6천 |
|---|
| 2026.01.20 | ₩57,555 | ₩57,555 | ₩56,019 | ₩56,093 | -2.54% | 2.2만 |
|---|
| 2026.01.16 | ₩57,662 | ₩57,809 | ₩57,555 | ₩57,622 | -0.07% | 5.1만 |
|---|
| 2026.01.15 | ₩57,969 | ₩58,009 | ₩57,675 | ₩57,742 | -0.39% | 5.3천 |
|---|
| 2026.01.14 | ₩57,595 | ₩57,595 | ₩57,194 | ₩57,536 | -0.10% | 1.3만 |
|---|
| 2026.01.13 | ₩57,974 | ₩57,974 | ₩57,835 | ₩57,939 | -0.06% | 3.2천 |
|---|
| 2026.01.12 | ₩58,082 | ₩58,263 | ₩58,082 | ₩58,191 | +0.19% | 3.8천 |
|---|
| 2026.01.09 | ₩57,542 | ₩58,236 | ₩57,542 | ₩58,148 | +1.05% | 1.8천 |
|---|
| 2026.01.08 | ₩57,704 | ₩57,735 | ₩57,622 | ₩57,727 | +0.04% | 5.9천 |
|---|
| 2026.01.07 | ₩58,216 | ₩58,303 | ₩57,913 | ₩57,914 | -0.52% | 2천 |
|---|
| 2026.01.06 | ₩57,849 | ₩58,303 | ₩57,755 | ₩58,287 | +0.76% | 4.7천 |
|---|
| 2026.01.05 | ₩57,582 | ₩57,809 | ₩57,531 | ₩57,588 | +0.01% | 1.3만 |
|---|
| 2026.01.02 | ₩57,007 | ₩57,128 | ₩57,007 | ₩57,108 | +0.18% | 3.7천 |
|---|
| 2025.12.31 | ₩57,288 | ₩57,421 | ₩57,081 | ₩57,081 | -0.36% | 8천 |
|---|
| 2025.12.30 | ₩57,648 | ₩57,728 | ₩57,488 | ₩57,582 | -0.12% | 1.1만 |
|---|
| 2025.12.29 | ₩57,655 | ₩57,782 | ₩57,648 | ₩57,724 | +0.12% | 3.9천 |
|---|
| 2025.12.26 | ₩58,356 | ₩58,356 | ₩58,129 | ₩58,148 | -0.36% | 3.1천 |
|---|
| 2025.12.24 | ₩58,049 | ₩58,450 | ₩58,045 | ₩58,307 | +0.44% | 4.1천 |
|---|
| 2025.12.23 | ₩57,542 | ₩57,970 | ₩57,542 | ₩57,970 | +0.74% | 3.7천 |
|---|
| 2025.12.22 | ₩57,395 | ₩57,568 | ₩57,355 | ₩57,505 | +0.19% | 3천 |
|---|
| 2025.12.19 | ₩56,967 | ₩57,101 | ₩56,954 | ₩57,031 | +0.11% | 2.7만 |
|---|
| 2025.12.18 | ₩56,500 | ₩57,021 | ₩56,393 | ₩56,633 | +0.24% | 2.6만 |
|---|
| 2025.12.17 | ₩56,727 | ₩56,727 | ₩56,006 | ₩56,006 | -1.27% | 5.2천 |
|---|
| 2025.12.16 | ₩56,894 | ₩56,901 | ₩56,433 | ₩56,834 | -0.11% | 7.7천 |
|---|
| 2025.12.15 | ₩57,101 | ₩57,101 | ₩56,941 | ₩57,037 | -0.11% | 1.1만 |
|---|
| 2025.12.12 | ₩57,809 | ₩57,809 | ₩57,051 | ₩57,136 | -1.16% | 2.7천 |
|---|
| 2025.12.11 | ₩57,475 | ₩57,942 | ₩57,475 | ₩57,910 | +0.76% | 5.8천 |
|---|
| 2025.12.10 | ₩57,368 | ₩58,036 | ₩57,368 | ₩57,903 | +0.93% | 5.5만 |
|---|
| 2025.12.09 | ₩57,555 | ₩57,555 | ₩57,457 | ₩57,457 | -0.17% | 1천 |
|---|
| 2025.12.08 | ₩57,648 | ₩57,648 | ₩57,395 | ₩57,467 | -0.32% | 5.5천 |
|---|
| 2025.12.05 | ₩58,223 | ₩58,249 | ₩57,728 | ₩57,766 | -0.78% | 1.2만 |
|---|
| 2025.12.04 | ₩57,835 | ₩57,835 | ₩57,488 | ₩57,675 | -0.28% | 3천 |
|---|
| 2025.12.03 | ₩57,488 | ₩57,902 | ₩57,488 | ₩57,728 | +0.42% | 2.5천 |
|---|
| 2025.12.02 | ₩57,688 | ₩57,732 | ₩57,448 | ₩57,543 | -0.25% | 4.6천 |
|---|
| 2025.12.01 | ₩57,568 | ₩57,648 | ₩57,419 | ₩57,419 | -0.26% | 4.2천 |
|---|
| 2025.11.28 | ₩57,922 | ₩58,022 | ₩57,922 | ₩58,004 | +0.14% | 4.2천 |
|---|
| 2025.11.26 | ₩57,698 | ₩58,410 | ₩57,698 | ₩57,791 | +0.16% | 2.4천 |
|---|
| 2025.11.25 | ₩56,485 | ₩57,368 | ₩56,485 | ₩57,349 | +1.53% | 6.3천 |
|---|
| 2025.11.24 | ₩56,620 | ₩56,875 | ₩56,620 | ₩56,814 | +0.34% | 4천 |
|---|
| 2025.11.21 | ₩55,352 | ₩56,420 | ₩55,352 | ₩55,874 | +0.94% | 1.6만 |
|---|
| 2025.11.20 | ₩57,461 | ₩57,515 | ₩54,817 | ₩54,817 | -4.60% | 4.1천 |
|---|
| 2025.11.19 | ₩55,880 | ₩56,203 | ₩55,880 | ₩56,107 | +0.41% | 4.8천 |
|---|
| 2025.11.18 | ₩55,872 | ₩56,266 | ₩55,525 | ₩55,892 | +0.04% | 4.2천 |
|---|
| 2025.11.17 | ₩57,154 | ₩57,208 | ₩56,075 | ₩56,336 | -1.43% | 5.1천 |
|---|
| 2025.11.14 | ₩56,593 | ₩57,411 | ₩56,593 | ₩57,125 | +0.94% | 4.4천 |
|---|
| 2025.11.13 | ₩57,718 | ₩57,718 | ₩57,128 | ₩57,152 | -0.98% | 3.8천 |
|---|
| 2025.11.12 | ₩58,599 | ₩58,677 | ₩58,516 | ₩58,534 | -0.11% | 1.5천 |
|---|
| 2025.11.11 | ₩58,129 | ₩58,583 | ₩58,129 | ₩58,527 | +0.68% | 2.5천 |
|---|
| 2025.11.10 | ₩57,879 | ₩58,623 | ₩57,809 | ₩58,546 | +1.15% | 3.1만 |
|---|
| 2025.11.07 | ₩56,674 | ₩57,193 | ₩56,353 | ₩57,193 | +0.92% | 2.6만 |
|---|
| 2025.11.06 | ₩57,648 | ₩57,648 | ₩57,134 | ₩57,192 | -0.79% | 7.7천 |
|---|
| 2025.11.05 | ₩57,909 | ₩58,396 | ₩57,909 | ₩58,130 | +0.38% | 8.7천 |
|---|
| 2025.11.04 | ₩57,915 | ₩57,982 | ₩57,746 | ₩57,746 | -0.29% | 5.3천 |
|---|
| 2025.11.03 | ₩58,610 | ₩58,643 | ₩58,383 | ₩58,631 | +0.04% | 5.7천 |
|---|
| 2025.10.31 | ₩58,857 | ₩58,864 | ₩58,483 | ₩58,690 | -0.28% | 9.7천 |
|---|
| 2025.10.30 | ₩58,009 | ₩59,104 | ₩58,009 | ₩58,599 | +1.02% | 4.6천 |
|---|
| 2025.10.29 | ₩60,332 | ₩60,373 | ₩58,881 | ₩59,263 | -1.77% | 1.2만 |
|---|
| 2025.10.28 | ₩59,478 | ₩60,146 | ₩59,264 | ₩59,861 | +0.64% | 7.1천 |
|---|
| 2025.10.27 | ₩58,864 | ₩59,509 | ₩58,797 | ₩59,509 | +1.10% | 2.3만 |
|---|
| 2025.10.24 | ₩58,116 | ₩58,416 | ₩58,076 | ₩58,116 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩57,114 | ₩57,542 | ₩57,101 | ₩57,355 | +0.42% | 9.8천 |
|---|
| 2025.10.22 | ₩57,261 | ₩57,282 | ₩56,647 | ₩56,929 | -0.58% | 5.7천 |
|---|
| 2025.10.21 | ₩57,381 | ₩57,501 | ₩57,381 | ₩57,439 | +0.10% | 4.3천 |
|---|
| 2025.10.20 | ₩57,341 | ₩57,554 | ₩57,341 | ₩57,554 | +0.37% | 3.7천 |
|---|
| 2025.10.17 | ₩56,567 | ₩56,835 | ₩56,246 | ₩56,722 | +0.27% | 7.1천 |
|---|
| 2025.10.16 | ₩57,168 | ₩57,181 | ₩56,107 | ₩56,437 | -1.28% | 3.4천 |
|---|
| 2025.10.15 | ₩56,580 | ₩57,375 | ₩56,580 | ₩56,820 | +0.42% | 4.5천 |
|---|
| 2025.10.14 | ₩56,206 | ₩56,914 | ₩56,206 | ₩56,560 | +0.63% | 6.3천 |
|---|
| 2025.10.13 | ₩56,487 | ₩56,758 | ₩56,487 | ₩56,718 | +0.41% | 3.2천 |
|---|
| 2025.10.10 | ₩56,687 | ₩56,687 | ₩55,596 | ₩55,596 | -1.92% | 5.1천 |
|---|