시장 데이터를 불러오는 중
전체 종목
Simplify Gold Strategy ETF 과거 주가
Simplify Gold Strategy ETF · YGLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simplify Gold Strategy ETF · YGLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,275 | ₩41,382 | ₩41,035 | ₩41,274 | -0.00% | 2.7만 |
| 2026.10.08 | ₩39,980 | ₩40,414 | ₩39,787 | ₩40,287 | +0.77% | 1.6만 |
| 2026.10.07 | ₩39,713 | ₩40,034 | ₩39,660 | ₩39,844 | +0.33% | 1.1만 |
| 2026.10.06 | ₩40,594 | ₩41,375 | ₩40,331 | ₩40,781 | +0.46% | 1.6만 |
| 2026.10.05 | ₩40,528 | ₩41,208 | ₩40,314 | ₩40,314 | -0.53% | 1.1만 |
| 2026.10.02 | ₩41,382 | ₩41,382 | ₩40,447 | ₩40,581 | -1.94% | 1.2만 |
| 2026.10.01 | ₩40,928 | ₩41,382 | ₩40,835 | ₩40,915 | -0.03% | 9.6천 |
| 2026.09.30 | ₩41,435 | ₩41,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,837 |
| -1.44% |
| 6.5천 |
| 2026.09.29 | ₩40,728 | ₩41,722 | ₩40,447 | ₩40,977 | +0.61% | 9.1천 |
|---|
| 2026.09.28 | ₩40,915 | ₩40,995 | ₩40,180 | ₩40,355 | -1.37% | 2.8만 |
|---|
| 2026.09.25 | ₩43,191 | ₩43,518 | ₩42,597 | ₩43,285 | +0.22% | 9.6천 |
|---|
| 2026.09.24 | ₩43,518 | ₩43,625 | ₩43,005 | ₩43,462 | -0.13% | 5.2천 |
|---|
| 2026.09.23 | ₩44,225 | ₩45,178 | ₩43,571 | ₩43,695 | -1.20% | 8.8천 |
|---|
| 2026.09.22 | ₩44,866 | ₩45,440 | ₩44,572 | ₩45,404 | +1.20% | 6.8천 |
|---|
| 2026.09.21 | ₩45,280 | ₩45,280 | ₩44,666 | ₩45,003 | -0.61% | 8.7천 |
|---|
| 2026.09.18 | ₩45,066 | ₩45,987 | ₩45,066 | ₩45,584 | +1.15% | 4.2천 |
|---|
| 2026.09.17 | ₩44,759 | ₩45,654 | ₩44,759 | ₩45,006 | +0.55% | 4.8천 |
|---|
| 2026.09.16 | ₩45,080 | ₩45,080 | ₩42,997 | ₩43,318 | -3.91% | 9.7천 |
|---|
| 2026.09.15 | ₩43,789 | ₩44,205 | ₩43,789 | ₩44,024 | +0.54% | 4.3천 |
|---|
| 2026.09.14 | ₩43,851 | ₩44,363 | ₩43,398 | ₩43,909 | +0.13% | 1.1만 |
|---|
| 2026.09.11 | ₩46,201 | ₩46,434 | ₩45,122 | ₩45,311 | -1.93% | 7.7천 |
|---|
| 2026.09.10 | ₩45,427 | ₩45,914 | ₩44,692 | ₩44,692 | -1.62% | 2.1만 |
|---|
| 2026.09.09 | ₩47,429 | ₩47,429 | ₩46,208 | ₩46,529 | -1.90% | 6천 |
|---|
| 2026.09.08 | ₩46,748 | ₩46,975 | ₩45,707 | ₩45,755 | -2.12% | 9.5천 |
|---|
| 2026.09.04 | ₩46,815 | ₩47,536 | ₩46,775 | ₩47,263 | +0.96% | 7.5천 |
|---|
| 2026.09.03 | ₩48,777 | ₩49,738 | ₩47,776 | ₩48,154 | -1.28% | 2.1만 |
|---|
| 2026.09.02 | ₩45,547 | ₩46,508 | ₩45,547 | ₩46,388 | +1.85% | 1.1만 |
|---|
| 2026.09.01 | ₩46,161 | ₩46,161 | ₩45,053 | ₩45,053 | -2.40% | 3.5만 |
|---|
| 2026.08.31 | ₩47,963 | ₩47,976 | ₩47,219 | ₩47,976 | +0.03% | 2.2만 |
|---|
| 2026.08.28 | ₩51,981 | ₩52,068 | ₩47,669 | ₩48,110 | -7.45% | 3.7만 |
|---|
| 2026.08.27 | ₩51,741 | ₩52,201 | ₩50,762 | ₩52,195 | +0.88% | 1.6만 |
|---|
| 2026.08.26 | ₩51,914 | ₩52,662 | ₩51,247 | ₩51,527 | -0.75% | 1.8만 |
|---|
| 2026.08.25 | ₩52,996 | ₩54,023 | ₩52,555 | ₩54,002 | +1.90% | 1.6만 |
|---|
| 2026.08.24 | ₩54,130 | ₩54,695 | ₩53,293 | ₩53,694 | -0.81% | 2.1만 |
|---|
| 2026.08.21 | ₩52,315 | ₩53,129 | ₩52,008 | ₩52,921 | +1.16% | 2.4만 |
|---|
| 2026.08.20 | ₩48,604 | ₩50,813 | ₩48,604 | ₩50,712 | +4.34% | 1.7만 |
|---|
| 2026.08.19 | ₩49,058 | ₩50,392 | ₩49,058 | ₩50,271 | +2.47% | 1.6만 |
|---|
| 2026.08.18 | ₩47,896 | ₩47,896 | ₩46,735 | ₩46,735 | -2.42% | 6.8천 |
|---|
| 2026.08.17 | ₩47,696 | ₩48,457 | ₩47,562 | ₩48,253 | +1.17% | 9천 |
|---|
| 2026.08.14 | ₩47,709 | ₩47,829 | ₩47,316 | ₩47,316 | -0.83% | 5.4천 |
|---|
| 2026.08.13 | ₩47,255 | ₩47,349 | ₩46,728 | ₩46,728 | -1.12% | 1.1만 |
|---|
| 2026.08.12 | ₩47,736 | ₩48,724 | ₩47,736 | ₩48,241 | +1.06% | 7.6천 |
|---|
| 2026.08.11 | ₩48,604 | ₩48,604 | ₩47,095 | ₩47,317 | -2.65% | 1.2만 |
|---|
| 2026.08.10 | ₩46,495 | ₩47,963 | ₩46,161 | ₩47,603 | +2.38% | 1.7만 |
|---|
| 2026.08.07 | ₩46,815 | ₩47,425 | ₩46,593 | ₩46,775 | -0.09% | 1.4만 |
|---|
| 2026.08.06 | ₩44,959 | ₩45,520 | ₩44,556 | ₩44,934 | -0.06% | 6.7천 |
|---|
| 2026.08.05 | ₩41,555 | ₩45,453 | ₩41,555 | ₩45,048 | +8.40% | 1.4만 |
|---|
| 2026.08.04 | ₩42,463 | ₩42,503 | ₩42,096 | ₩42,116 | -0.82% | 1.7만 |
|---|
| 2026.08.03 | ₩41,515 | ₩41,796 | ₩41,322 | ₩41,796 | +0.68% | 1.4만 |
|---|
| 2026.07.31 | ₩41,836 | ₩41,836 | ₩41,329 | ₩41,607 | -0.55% | 5.9천 |
|---|
| 2026.07.30 | ₩42,023 | ₩42,710 | ₩42,023 | ₩42,063 | +0.10% | 4.2천 |
|---|
| 2026.07.29 | ₩41,222 | ₩42,503 | ₩41,008 | ₩41,849 | +1.52% | 4.4만 |
|---|
| 2026.07.28 | ₩41,502 | ₩42,857 | ₩41,070 | ₩41,389 | -0.27% | 5.3천 |
|---|
| 2026.07.27 | ₩42,490 | ₩42,717 | ₩42,183 | ₩42,607 | +0.28% | 1.4만 |
|---|
| 2026.07.24 | ₩42,343 | ₩42,557 | ₩42,183 | ₩42,271 | -0.17% | 4.5천 |
|---|
| 2026.07.23 | ₩43,518 | ₩43,518 | ₩41,929 | ₩42,159 | -3.12% | 5.8천 |
|---|
| 2026.07.22 | ₩43,384 | ₩43,918 | ₩43,384 | ₩43,531 | +0.34% | 7.7천 |
|---|
| 2026.07.21 | ₩42,483 | ₩42,850 | ₩42,396 | ₩42,781 | +0.70% | 8.8천 |
|---|
| 2026.07.20 | ₩41,656 | ₩41,716 | ₩41,395 | ₩41,555 | -0.24% | 8.2천 |
|---|
| 2026.07.17 | ₩40,775 | ₩41,969 | ₩40,775 | ₩41,754 | +2.40% | 1만 |
|---|
| 2026.07.16 | ₩41,116 | ₩41,542 | ₩40,939 | ₩41,167 | +0.12% | 4.9천 |
|---|
| 2026.07.15 | ₩42,370 | ₩42,784 | ₩42,049 | ₩42,296 | -0.17% | 3.9천 |
|---|
| 2026.07.14 | ₩42,076 | ₩43,010 | ₩42,076 | ₩42,250 | +0.41% | 7.9천 |
|---|
| 2026.07.13 | ₩42,356 | ₩42,557 | ₩41,342 | ₩41,495 | -2.03% | 8.7천 |
|---|
| 2026.07.10 | ₩43,144 | ₩43,459 | ₩42,984 | ₩43,264 | +0.28% | 5.3천 |
|---|
| 2026.07.09 | ₩42,970 | ₩43,798 | ₩42,970 | ₩43,424 | +1.06% | 4.2천 |
|---|
| 2026.07.08 | ₩42,677 | ₩43,171 | ₩41,903 | ₩42,874 | +0.46% | 1.5만 |
|---|
| 2026.07.07 | ₩43,892 | ₩44,319 | ₩43,077 | ₩43,347 | -1.24% | 3.9천 |
|---|
| 2026.07.06 | ₩44,118 | ₩44,260 | ₩43,638 | ₩44,260 | +0.32% | 4.5만 |
|---|
| 2026.07.02 | ₩42,343 | ₩44,158 | ₩42,343 | ₩43,791 | +3.42% | 9.5천 |
|---|
| 2026.07.01 | ₩43,017 | ₩43,693 | ₩42,340 | ₩42,340 | -1.57% | 2.4만 |
|---|
| 2026.06.30 | ₩42,023 | ₩42,698 | ₩41,997 | ₩41,997 | -0.06% | 6.9천 |
|---|
| 2026.06.29 | ₩42,543 | ₩42,543 | ₩41,836 | ₩41,949 | -1.40% | 2.1만 |
|---|
| 2026.06.26 | ₩42,477 | ₩43,598 | ₩42,470 | ₩42,864 | +0.91% | 2.8만 |
|---|
| 2026.06.25 | ₩42,036 | ₩42,497 | ₩41,836 | ₩42,027 | -0.02% | 1.7만 |
|---|
| 2026.06.24 | ₩42,290 | ₩42,717 | ₩41,555 | ₩41,937 | -0.83% | 3.4만 |
|---|
| 2026.06.23 | ₩44,719 | ₩44,719 | ₩43,932 | ₩44,044 | -1.51% | 6.3천 |
|---|
| 2026.06.22 | ₩44,866 | ₩45,253 | ₩44,866 | ₩45,088 | +0.49% | 1.1만 |
|---|
| 2026.06.18 | ₩46,041 | ₩46,041 | ₩45,188 | ₩45,373 | -1.45% | 8.4천 |
|---|
| 2026.06.17 | ₩47,229 | ₩47,883 | ₩45,600 | ₩45,791 | -3.04% | 1.2만 |
|---|
| 2026.06.16 | ₩47,376 | ₩47,522 | ₩46,922 | ₩47,496 | +0.25% | 1.7만 |
|---|
| 2026.06.15 | ₩47,442 | ₩47,883 | ₩47,069 | ₩47,071 | -0.78% | 2.2만 |
|---|
| 2026.06.12 | ₩45,133 | ₩45,584 | ₩44,879 | ₩45,307 | +0.38% | 1.2만 |
|---|
| 2026.06.11 | ₩43,264 | ₩45,507 | ₩43,117 | ₩45,234 | +4.55% | 1.5만 |
|---|
| 2026.06.10 | ₩45,654 | ₩45,654 | ₩42,757 | ₩43,324 | -5.10% | 1.7만 |
|---|
| 2026.06.09 | ₩47,229 | ₩47,389 | ₩45,800 | ₩45,921 | -2.77% | 2.9만 |
|---|
| 2026.06.08 | ₩47,042 | ₩47,629 | ₩47,042 | ₩47,145 | +0.22% | 1.1만 |
|---|
| 2026.06.05 | ₩48,711 | ₩48,711 | ₩46,922 | ₩46,922 | -3.67% | 2만 |
|---|
| 2026.06.04 | ₩49,752 | ₩50,032 | ₩49,465 | ₩49,581 | -0.34% | 7.3천 |
|---|
| 2026.06.03 | ₩49,391 | ₩49,391 | ₩48,831 | ₩49,080 | -0.63% | 5.7천 |
|---|
| 2026.06.02 | ₩50,776 | ₩50,776 | ₩49,718 | ₩49,745 | -2.03% | 1.1만 |
|---|
| 2026.06.01 | ₩50,059 | ₩50,059 | ₩49,144 | ₩49,692 | -0.73% | 1.3만 |
|---|
| 2026.05.29 | ₩50,486 | ₩51,274 | ₩50,473 | ₩50,651 | +0.33% | 1.3만 |
|---|
| 2026.05.28 | ₩48,871 | ₩50,259 | ₩48,741 | ₩50,139 | +2.59% | 1.6만 |
|---|
| 2026.05.27 | ₩49,738 | ₩49,865 | ₩48,633 | ₩49,131 | -1.22% | 1.1만 |
|---|
| 2026.05.26 | ₩50,726 | ₩50,726 | ₩49,738 | ₩50,093 | -1.25% | 1.8만 |
|---|
| 2026.05.22 | ₩50,726 | ₩51,020 | ₩50,499 | ₩50,820 | +0.18% | 1.7만 |
|---|
| 2026.05.21 | ₩50,539 | ₩51,540 | ₩50,539 | ₩51,512 | +1.93% | 4천 |
|---|
| 2026.05.20 | ₩50,072 | ₩51,500 | ₩50,072 | ₩51,500 | +2.85% | 1.3만 |
|---|
| 2026.05.19 | ₩50,392 | ₩50,673 | ₩49,672 | ₩50,059 | -0.66% | 2.7만 |
|---|
| 2026.05.18 | ₩52,008 | ₩52,929 | ₩51,017 | ₩51,374 | -1.22% | 3.2만 |
|---|
| 2026.05.15 | ₩51,634 | ₩51,741 | ₩51,007 | ₩51,430 | -0.40% | 1.9만 |
|---|
| 2026.05.14 | ₩53,863 | ₩54,075 | ₩53,404 | ₩53,404 | -0.85% | 9.7천 |
|---|
| 2026.05.13 | ₩53,826 | ₩54,330 | ₩53,409 | ₩54,130 | +0.57% | 1.3만 |
|---|
| 2026.05.12 | ₩53,396 | ₩54,491 | ₩53,076 | ₩54,491 | +2.05% | 1.3만 |
|---|
| 2026.05.11 | ₩53,396 | ₩54,818 | ₩53,396 | ₩54,625 | +2.30% | 2만 |
|---|
| 2026.05.08 | ₩54,611 | ₩54,784 | ₩54,063 | ₩54,403 | -0.38% | 3.3만 |
|---|
| 2026.05.07 | ₩54,424 | ₩54,998 | ₩53,943 | ₩53,991 | -0.79% | 9.6천 |
|---|
| 2026.05.06 | ₩54,424 | ₩54,424 | ₩53,196 | ₩53,839 | -1.07% | 1.4만 |
|---|
| 2026.05.05 | ₩52,275 | ₩52,275 | ₩51,233 | ₩51,340 | -1.79% | 9.2천 |
|---|
| 2026.05.04 | ₩51,447 | ₩51,674 | ₩50,352 | ₩50,766 | -1.32% | 2.5만 |
|---|
| 2026.05.01 | ₩52,101 | ₩52,969 | ₩51,594 | ₩52,245 | +0.28% | 1.4만 |
|---|
| 2026.04.30 | ₩52,341 | ₩52,543 | ₩52,048 | ₩52,172 | -0.32% | 3.3만 |
|---|
| 2026.04.29 | ₩50,846 | ₩51,287 | ₩50,513 | ₩51,089 | +0.48% | 1.3만 |
|---|
| 2026.04.28 | ₩52,862 | ₩52,862 | ₩51,193 | ₩51,960 | -1.71% | 1.8만 |
|---|
| 2026.04.27 | ₩53,503 | ₩53,850 | ₩53,236 | ₩53,236 | -0.50% | 2.1만 |
|---|
| 2026.04.24 | ₩54,424 | ₩55,011 | ₩54,424 | ₩54,544 | +0.22% | 9만 |
|---|
| 2026.04.23 | ₩54,597 | ₩55,292 | ₩53,823 | ₩54,431 | -0.31% | 2.3만 |
|---|
| 2026.04.22 | ₩55,332 | ₩55,385 | ₩54,704 | ₩54,864 | -0.84% | 3.4만 |
|---|
| 2026.04.21 | ₩55,785 | ₩56,007 | ₩53,863 | ₩53,997 | -3.21% | 1.5만 |
|---|
| 2026.04.20 | ₩56,733 | ₩56,733 | ₩56,040 | ₩56,349 | -0.68% | 1.1만 |
|---|
| 2026.04.17 | ₩57,399 | ₩57,628 | ₩57,100 | ₩57,267 | -0.23% | 1.3만 |
|---|
| 2026.04.16 | ₩56,173 | ₩56,357 | ₩55,852 | ₩56,023 | -0.27% | 6.8천 |
|---|
| 2026.04.15 | ₩56,546 | ₩56,600 | ₩56,066 | ₩56,173 | -0.66% | 9.2천 |
|---|
| 2026.04.14 | ₩55,532 | ₩56,813 | ₩55,532 | ₩56,733 | +2.16% | 1.6만 |
|---|
| 2026.04.13 | ₩54,918 | ₩55,078 | ₩54,304 | ₩54,990 | +0.13% | 2.8만 |
|---|
| 2026.04.10 | ₩55,665 | ₩55,891 | ₩55,091 | ₩55,091 | -1.03% | 1.5만 |
|---|
| 2026.04.09 | ₩54,985 | ₩56,079 | ₩54,985 | ₩55,625 | +1.17% | 1.5만 |
|---|
| 2026.04.08 | ₩55,745 | ₩56,052 | ₩54,468 | ₩54,718 | -1.84% | 1.5만 |
|---|
| 2026.04.07 | ₩52,996 | ₩54,250 | ₩52,341 | ₩54,014 | +1.92% | 2.2만 |
|---|
| 2026.04.06 | ₩53,690 | ₩53,863 | ₩53,049 | ₩53,230 | -0.86% | 2.3만 |
|---|
| 2026.04.02 | ₩52,155 | ₩54,157 | ₩51,985 | ₩53,690 | +2.94% | 4.6만 |
|---|
| 2026.04.01 | ₩54,157 | ₩55,585 | ₩54,157 | ₩54,904 | +1.38% | 2.4만 |
|---|
| 2026.03.31 | ₩52,088 | ₩53,516 | ₩51,898 | ₩53,303 | +2.33% | 5.6만 |
|---|
| 2026.03.30 | ₩52,221 | ₩52,475 | ₩51,060 | ₩51,140 | -2.07% | 2.2만 |
|---|
| 2026.03.27 | ₩50,019 | ₩52,128 | ₩49,501 | ₩51,634 | +3.23% | 4.6만 |
|---|
| 2026.03.26 | ₩50,686 | ₩51,127 | ₩49,124 | ₩49,218 | -2.90% | 2.5만 |
|---|
| 2026.03.25 | ₩53,570 | ₩53,790 | ₩51,474 | ₩52,032 | -2.87% | 2.5만 |
|---|
| 2026.03.24 | ₩51,527 | ₩52,422 | ₩49,925 | ₩50,339 | -2.31% | 4.4만 |
|---|
| 2026.03.23 | ₩52,635 | ₩54,731 | ₩50,726 | ₩52,462 | -0.33% | 6.1만 |
|---|
| 2026.03.20 | ₩57,120 | ₩57,120 | ₩53,850 | ₩54,077 | -5.33% | 3.1만 |
|---|
| 2026.03.19 | ₩57,961 | ₩57,961 | ₩54,718 | ₩56,667 | -2.23% | 4.6만 |
|---|
| 2026.03.18 | ₩63,047 | ₩63,047 | ₩60,938 | ₩61,009 | -3.23% | 2.9만 |
|---|
| 2026.03.17 | ₩64,182 | ₩64,700 | ₩63,595 | ₩64,382 | +0.31% | 1.3만 |
|---|
| 2026.03.16 | ₩64,769 | ₩64,796 | ₩63,741 | ₩64,182 | -0.91% | 1.3만 |
|---|
| 2026.03.13 | ₩66,745 | ₩66,745 | ₩64,430 | ₩64,609 | -3.20% | 4만 |
|---|
| 2026.03.12 | ₩67,733 | ₩67,733 | ₩65,891 | ₩65,891 | -2.72% | 6만 |
|---|
| 2026.03.11 | ₩67,573 | ₩68,080 | ₩67,226 | ₩67,573 | 0.00% | 3.1만 |
|---|
| 2026.03.10 | ₩68,080 | ₩69,054 | ₩67,559 | ₩67,933 | -0.22% | 2.9만 |
|---|
| 2026.03.09 | ₩66,491 | ₩67,132 | ₩65,517 | ₩67,019 | +0.79% | 3만 |
|---|
| 2026.03.06 | ₩66,959 | ₩68,173 | ₩66,318 | ₩67,535 | +0.86% | 1.7만 |
|---|
| 2026.03.05 | ₩66,972 | ₩67,346 | ₩65,626 | ₩66,919 | -0.08% | 3.9만 |
|---|
| 2026.03.04 | ₩67,719 | ₩68,200 | ₩66,959 | ₩67,426 | -0.43% | 3.3만 |
|---|
| 2026.03.03 | ₩67,719 | ₩67,733 | ₩65,059 | ₩66,760 | -1.42% | 4.6만 |
|---|
| 2026.03.02 | ₩71,511 | ₩71,751 | ₩69,602 | ₩71,511 | 0.00% | 3.7만 |
|---|
| 2026.02.27 | ₩69,682 | ₩70,082 | ₩69,355 | ₩70,082 | +0.57% | 6.8천 |
|---|
| 2026.02.26 | ₩68,227 | ₩69,001 | ₩68,027 | ₩68,755 | +0.77% | 2.5만 |
|---|
| 2026.02.25 | ₩68,587 | ₩69,455 | ₩67,800 | ₩67,933 | -0.95% | 2만 |
|---|
| 2026.02.24 | ₩67,493 | ₩68,347 | ₩67,212 | ₩68,067 | +0.85% | 3.7만 |
|---|
| 2026.02.23 | ₩68,814 | ₩70,443 | ₩68,814 | ₩70,443 | +2.37% | 5.4만 |
|---|
| 2026.02.20 | ₩66,745 | ₩68,227 | ₩65,677 | ₩68,227 | +2.22% | 2.5만 |
|---|
| 2026.02.19 | ₩65,397 | ₩66,144 | ₩64,863 | ₩66,131 | +1.12% | 6.3만 |
|---|
| 2026.02.18 | ₩64,676 | ₩65,944 | ₩64,676 | ₩65,482 | +1.25% | 4.1만 |
|---|
| 2026.02.17 | ₩64,129 | ₩64,129 | ₩62,834 | ₩63,381 | -1.17% | 4.9만 |
|---|
| 2026.02.13 | ₩65,997 | ₩66,665 | ₩65,450 | ₩66,333 | +0.51% | 1.8만 |
|---|
| 2026.02.12 | ₩67,439 | ₩67,439 | ₩63,999 | ₩63,999 | -5.10% | 2만 |
|---|
| 2026.02.11 | ₩67,192 | ₩67,960 | ₩66,878 | ₩67,653 | +0.69% | 1.7만 |
|---|
| 2026.02.10 | ₩68,027 | ₩68,027 | ₩66,304 | ₩66,878 | -1.69% | 2.4만 |
|---|
| 2026.02.09 | ₩65,410 | ₩68,069 | ₩65,410 | ₩67,653 | +3.43% | 2.5만 |
|---|
| 2026.02.06 | ₩63,715 | ₩65,410 | ₩63,715 | ₩65,397 | +2.64% | 2.7만 |
|---|
| 2026.02.05 | ₩62,674 | ₩63,541 | ₩60,685 | ₩62,140 | -0.85% | 5.4만 |
|---|
| 2026.02.04 | ₩67,359 | ₩67,506 | ₩63,635 | ₩64,983 | -3.53% | 5.8만 |
|---|
| 2026.02.03 | ₩65,410 | ₩66,078 | ₩63,862 | ₩65,317 | -0.14% | 3.5만 |
|---|
| 2026.02.02 | ₩61,646 | ₩63,021 | ₩59,203 | ₩60,284 | -2.21% | 5.5만 |
|---|
| 2026.01.30 | ₩69,415 | ₩72,752 | ₩60,845 | ₩64,209 | -7.50% | 11.3만 |
|---|
| 2026.01.29 | ₩79,053 | ₩79,053 | ₩69,668 | ₩75,889 | -4.00% | 5.6만 |
|---|
| 2026.01.28 | ₩74,007 | ₩76,370 | ₩72,979 | ₩76,330 | +3.14% | 4.2만 |
|---|
| 2026.01.27 | ₩69,361 | ₩71,858 | ₩69,041 | ₩71,858 | +3.60% | 3.7만 |
|---|
| 2026.01.26 | ₩69,935 | ₩71,017 | ₩69,161 | ₩69,801 | -0.19% | 5.3만 |
|---|
| 2026.01.23 | ₩67,693 | ₩69,148 | ₩67,406 | ₩68,707 | +1.50% | 3.4만 |
|---|
| 2026.01.22 | ₩67,172 | ₩67,399 | ₩65,410 | ₩67,079 | -0.14% | 3.1만 |
|---|
| 2026.01.21 | ₩65,410 | ₩66,385 | ₩63,862 | ₩65,130 | -0.43% | 3.9만 |
|---|
| 2026.01.20 | ₩64,596 | ₩64,596 | ₩62,941 | ₩63,421 | -1.82% | 2.9만 |
|---|
| 2026.01.16 | ₩60,738 | ₩61,345 | ₩59,790 | ₩60,484 | -0.42% | 1.8만 |
|---|
| 2026.01.15 | ₩61,352 | ₩61,752 | ₩60,992 | ₩60,992 | -0.59% | 1.1만 |
|---|
| 2026.01.14 | ₩61,966 | ₩62,086 | ₩61,192 | ₩61,592 | -0.60% | 1.4만 |
|---|
| 2026.01.13 | ₩60,511 | ₩61,939 | ₩60,511 | ₩60,885 | +0.62% | 2.2만 |
|---|
| 2026.01.12 | ₩61,192 | ₩61,927 | ₩61,125 | ₩61,125 | -0.11% | 3.2만 |
|---|
| 2026.01.09 | ₩60,071 | ₩60,104 | ₩59,004 | ₩59,763 | -0.51% | 2.5만 |
|---|
| 2026.01.08 | ₩58,095 | ₩59,243 | ₩57,935 | ₩59,016 | +1.59% | 1.9만 |
|---|
| 2026.01.07 | ₩59,189 | ₩59,403 | ₩58,268 | ₩58,829 | -0.61% | 2.8만 |
|---|
| 2026.01.06 | ₩58,575 | ₩59,817 | ₩58,575 | ₩59,804 | +2.10% | 1.7만 |
|---|
| 2026.01.05 | ₩57,628 | ₩58,602 | ₩57,628 | ₩58,389 | +1.32% | 2.7만 |
|---|
| 2026.01.02 | ₩56,680 | ₩56,732 | ₩55,563 | ₩55,906 | -1.37% | 2.2만 |
|---|
| 2025.12.31 | ₩56,613 | ₩56,773 | ₩55,545 | ₩55,613 | -1.77% | 2.9만 |
|---|
| 2025.12.30 | ₩57,521 | ₩57,521 | ₩56,359 | ₩56,359 | -2.02% | 2.7만 |
|---|
| 2025.12.29 | ₩59,136 | ₩59,136 | ₩56,066 | ₩56,533 | -4.40% | 6만 |
|---|
| 2025.12.26 | ₩61,299 | ₩61,405 | ₩60,584 | ₩60,842 | -0.74% | 5.2만 |
|---|
| 2025.12.24 | ₩59,910 | ₩60,136 | ₩59,203 | ₩59,977 | +0.11% | 1.8만 |
|---|
| 2025.12.23 | ₩59,096 | ₩60,418 | ₩58,175 | ₩60,124 | +1.74% | 3.7만 |
|---|
| 2025.12.22 | ₩61,232 | ₩61,766 | ₩61,032 | ₩61,566 | +0.55% | 5.5만 |
|---|
| 2025.12.19 | ₩59,163 | ₩59,723 | ₩58,976 | ₩59,323 | +0.27% | 1.9만 |
|---|
| 2025.12.18 | ₩59,310 | ₩60,231 | ₩58,598 | ₩59,109 | -0.34% | 2.6만 |
|---|
| 2025.12.17 | ₩58,762 | ₩59,510 | ₩58,762 | ₩59,136 | +0.64% | 2.3만 |
|---|
| 2025.12.16 | ₩59,230 | ₩59,236 | ₩58,455 | ₩58,669 | -0.95% | 3.1만 |
|---|
| 2025.12.15 | ₩59,470 | ₩59,470 | ₩58,441 | ₩58,696 | -1.30% | 3.2만 |
|---|
| 2025.12.12 | ₩59,763 | ₩59,884 | ₩58,068 | ₩58,601 | -1.95% | 1.4만 |
|---|
| 2025.12.11 | ₩57,534 | ₩58,535 | ₩57,307 | ₩58,322 | +1.37% | 1.6만 |
|---|
| 2025.12.10 | ₩56,720 | ₩57,835 | ₩56,667 | ₩57,494 | +1.37% | 1.6만 |
|---|
| 2025.12.09 | ₩56,733 | ₩57,281 | ₩56,733 | ₩57,200 | +0.82% | 2.1만 |
|---|
| 2025.12.08 | ₩57,401 | ₩57,401 | ₩56,420 | ₩56,704 | -1.21% | 1.7만 |
|---|
| 2025.12.05 | ₩57,614 | ₩58,413 | ₩57,063 | ₩57,063 | -0.96% | 1.2만 |
|---|
| 2025.12.04 | ₩57,601 | ₩57,601 | ₩57,027 | ₩57,401 | -0.35% | 1.4만 |
|---|
| 2025.12.03 | ₩57,721 | ₩57,801 | ₩57,059 | ₩57,258 | -0.80% | 1.8만 |
|---|
| 2025.12.02 | ₩57,494 | ₩57,761 | ₩56,747 | ₩57,325 | -0.29% | 1.4만 |
|---|
| 2025.12.01 | ₩58,429 | ₩58,429 | ₩57,712 | ₩57,963 | -0.80% | 2만 |
|---|
| 2025.11.28 | ₩57,734 | ₩57,948 | ₩57,401 | ₩57,936 | +0.35% | 1.2만 |
|---|
| 2025.11.26 | ₩56,907 | ₩57,588 | ₩56,466 | ₩57,004 | +0.17% | 5.2만 |
|---|
| 2025.11.25 | ₩56,266 | ₩56,400 | ₩55,556 | ₩56,105 | -0.29% | 2.3만 |
|---|
| 2025.11.24 | ₩54,731 | ₩56,038 | ₩54,624 | ₩56,038 | +2.39% | 1.4만 |
|---|
| 2025.11.21 | ₩54,384 | ₩54,624 | ₩51,073 | ₩54,624 | +0.44% | 8.9천 |
|---|
| 2025.11.20 | ₩57,881 | ₩58,316 | ₩56,119 | ₩56,800 | -1.87% | 8.6천 |
|---|
| 2025.11.19 | ₩57,975 | ₩58,469 | ₩56,573 | ₩57,079 | -1.55% | 8.4만 |
|---|
| 2025.11.18 | ₩56,840 | ₩57,241 | ₩56,052 | ₩57,022 | +0.32% | 1.6만 |
|---|
| 2025.11.17 | ₩57,040 | ₩57,668 | ₩55,522 | ₩56,514 | -0.92% | 2.7만 |
|---|
| 2025.11.14 | ₩57,214 | ₩58,335 | ₩56,213 | ₩58,028 | +1.42% | 1.7만 |
|---|
| 2025.11.13 | ₩61,032 | ₩61,032 | ₩59,450 | ₩59,450 | -2.59% | 8.5천 |
|---|
| 2025.11.12 | ₩59,443 | ₩61,125 | ₩59,443 | ₩60,771 | +2.23% | 1.3만 |
|---|
| 2025.11.11 | ₩59,169 | ₩59,358 | ₩58,696 | ₩59,358 | +0.32% | 9.8천 |
|---|
| 2025.11.10 | ₩58,348 | ₩59,230 | ₩57,665 | ₩58,976 | +1.08% | 9.9천 |
|---|
| 2025.11.07 | ₩55,759 | ₩56,413 | ₩55,676 | ₩56,206 | +0.80% | 1.7만 |
|---|
| 2025.11.06 | ₩57,548 | ₩57,548 | ₩55,545 | ₩55,724 | -3.17% | 1.6만 |
|---|
| 2025.11.05 | ₩56,226 | ₩56,440 | ₩55,826 | ₩56,158 | -0.12% | 1.9만 |
|---|
| 2025.11.04 | ₩56,493 | ₩56,493 | ₩55,011 | ₩55,025 | -2.60% | 3.4만 |
|---|
| 2025.11.03 | ₩57,104 | ₩57,414 | ₩56,680 | ₩56,958 | -0.26% | 1.1만 |
|---|
| 2025.10.31 | ₩56,853 | ₩57,481 | ₩56,246 | ₩56,757 | -0.17% | 3.3만 |
|---|
| 2025.10.30 | ₩55,665 | ₩57,441 | ₩55,665 | ₩57,254 | +2.85% | 1.2만 |
|---|
| 2025.10.29 | ₩58,656 | ₩58,909 | ₩55,505 | ₩55,910 | -4.68% | 1.3만 |
|---|
| 2025.10.28 | ₩56,066 | ₩57,374 | ₩55,665 | ₩57,163 | +1.96% | 2.2만 |
|---|
| 2025.10.27 | ₩58,575 | ₩58,575 | ₩56,186 | ₩57,278 | -2.22% | 3.6만 |
|---|
| 2025.10.24 | ₩58,949 | ₩59,830 | ₩58,909 | ₩58,920 | -0.05% | 2.3만 |
|---|
| 2025.10.23 | ₩59,642 | ₩59,642 | ₩59,149 | ₩59,176 | -0.78% | 7.3천 |
|---|
| 2025.10.22 | ₩57,401 | ₩58,489 | ₩56,066 | ₩58,479 | +1.88% | 3.8만 |
|---|
| 2025.10.21 | ₩61,886 | ₩61,886 | ₩58,255 | ₩58,502 | -5.47% | 4.3만 |
|---|
| 2025.10.20 | ₩63,061 | ₩64,889 | ₩62,860 | ₩64,889 | +2.90% | 3.6만 |
|---|
| 2025.10.17 | ₩61,219 | ₩63,141 | ₩60,378 | ₩61,120 | -0.16% | 8.5만 |
|---|
| 2025.10.16 | ₩60,992 | ₩62,860 | ₩60,992 | ₩62,860 | +3.06% | 3.8만 |
|---|
| 2025.10.15 | ₩60,071 | ₩61,405 | ₩60,071 | ₩60,948 | +1.46% | 1.8만 |
|---|
| 2025.10.14 | ₩59,109 | ₩59,870 | ₩58,068 | ₩59,395 | +0.48% | 3.2만 |
|---|
| 2025.10.13 | ₩57,668 | ₩59,109 | ₩57,668 | ₩59,109 | +2.50% | 8.5천 |
|---|
| 2025.10.10 | ₩56,747 | ₩56,747 | ₩55,759 | ₩56,239 | -0.89% | 5만 |
|---|