시장 데이터를 불러오는 중
전체 종목
Amplify AI Powered Equity ETF 과거 주가
Amplify AI Powered Equity ETF · AIEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify AI Powered Equity ETF · AIEQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,099 | ₩67,394 | ₩67,099 | ₩67,380 | +0.42% | 2.1천 |
| 2026.10.08 | ₩66,710 | ₩67,233 | ₩66,710 | ₩67,072 | +0.54% | 2.1천 |
| 2026.10.07 | ₩66,884 | ₩67,245 | ₩66,777 | ₩67,111 | +0.34% | 2.2천 |
| 2026.10.06 | ₩67,353 | ₩67,622 | ₩67,353 | ₩67,422 | +0.10% | 3.7천 |
| 2026.10.05 | ₩66,281 | ₩66,884 | ₩66,214 | ₩66,798 | +0.78% | 2.6천 |
| 2026.10.02 | ₩66,106 | ₩66,502 | ₩66,106 | ₩66,281 | +0.26% | 3.5천 |
| 2026.10.01 | ₩65,959 | ₩65,959 | ₩65,355 | ₩65,522 | -0.66% | 5.1천 |
| 2026.09.30 | ₩66,294 | ₩66,345 | ₩65,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,872 |
| -0.64% |
| 1천 |
| 2026.09.29 | ₩66,106 | ₩66,160 | ₩65,972 | ₩66,145 | +0.06% | 3.2천 |
|---|
| 2026.09.28 | ₩66,415 | ₩66,415 | ₩66,054 | ₩66,054 | -0.54% | 3.3천 |
|---|
| 2026.09.25 | ₩66,522 | ₩66,750 | ₩66,308 | ₩66,691 | +0.25% | 2.4천 |
|---|
| 2026.09.24 | ₩66,375 | ₩66,616 | ₩66,274 | ₩66,439 | +0.10% | 10.5만 |
|---|
| 2026.09.23 | ₩66,616 | ₩66,757 | ₩66,522 | ₩66,580 | -0.05% | 2.5천 |
|---|
| 2026.09.22 | ₩67,045 | ₩67,045 | ₩66,629 | ₩66,958 | -0.13% | 1.5천 |
|---|
| 2026.09.21 | ₩66,401 | ₩67,260 | ₩66,401 | ₩67,025 | +0.94% | 4.1천 |
|---|
| 2026.09.18 | ₩66,442 | ₩66,535 | ₩66,281 | ₩66,357 | -0.13% | 2.4천 |
|---|
| 2026.09.17 | ₩66,790 | ₩66,790 | ₩66,468 | ₩66,553 | -0.36% | 7.6천 |
|---|
| 2026.09.16 | ₩66,240 | ₩66,443 | ₩65,718 | ₩66,011 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩66,321 | ₩66,415 | ₩66,133 | ₩66,223 | -0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩66,468 | ₩66,849 | ₩66,442 | ₩66,656 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩66,696 | ₩67,005 | ₩66,696 | ₩66,948 | +0.38% | 1.6천 |
|---|
| 2026.09.10 | ₩66,080 | ₩66,388 | ₩66,080 | ₩66,240 | +0.24% | 5.6천 |
|---|
| 2026.09.09 | ₩66,871 | ₩66,871 | ₩66,656 | ₩66,666 | -0.31% | 3.9천 |
|---|
| 2026.09.08 | ₩67,702 | ₩67,702 | ₩67,333 | ₩67,333 | -0.54% | 2.5천 |
|---|
| 2026.09.04 | ₩68,131 | ₩68,131 | ₩67,864 | ₩67,874 | -0.38% | 2.2천 |
|---|
| 2026.09.03 | ₩67,984 | ₩68,291 | ₩67,943 | ₩68,291 | +0.45% | 2.3천 |
|---|
| 2026.09.02 | ₩67,313 | ₩68,001 | ₩67,313 | ₩67,972 | +0.98% | 2.1천 |
|---|
| 2026.09.01 | ₩67,467 | ₩67,514 | ₩67,355 | ₩67,461 | -0.01% | 1.6천 |
|---|
| 2026.08.31 | ₩67,608 | ₩67,848 | ₩67,596 | ₩67,848 | +0.36% | 1.9천 |
|---|
| 2026.08.28 | ₩68,091 | ₩68,131 | ₩67,789 | ₩67,978 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩68,171 | ₩68,171 | ₩67,824 | ₩68,017 | -0.23% | 1.3만 |
|---|
| 2026.08.26 | ₩67,796 | ₩68,131 | ₩67,782 | ₩68,016 | +0.32% | 2.7천 |
|---|
| 2026.08.25 | ₩68,010 | ₩68,010 | ₩67,542 | ₩67,718 | -0.43% | 3.2천 |
|---|
| 2026.08.24 | ₩67,608 | ₩67,820 | ₩67,608 | ₩67,820 | +0.31% | 2.5천 |
|---|
| 2026.08.21 | ₩67,903 | ₩68,036 | ₩67,689 | ₩67,937 | +0.05% | 1.9천 |
|---|
| 2026.08.20 | ₩67,782 | ₩67,782 | ₩67,353 | ₩67,513 | -0.40% | 6.2천 |
|---|
| 2026.08.19 | ₩68,212 | ₩68,212 | ₩67,749 | ₩67,749 | -0.68% | 2.2천 |
|---|
| 2026.08.18 | ₩68,386 | ₩68,386 | ₩67,858 | ₩67,858 | -0.77% | 3.6천 |
|---|
| 2026.08.17 | ₩69,123 | ₩69,123 | ₩68,717 | ₩68,717 | -0.59% | 2.7천 |
|---|
| 2026.08.14 | ₩69,097 | ₩69,142 | ₩69,017 | ₩69,142 | +0.07% | 2.7천 |
|---|
| 2026.08.13 | ₩68,399 | ₩69,043 | ₩68,399 | ₩68,999 | +0.88% | 5.9천 |
|---|
| 2026.08.12 | ₩68,131 | ₩68,533 | ₩68,131 | ₩68,324 | +0.28% | 2.1천 |
|---|
| 2026.08.11 | ₩68,352 | ₩68,627 | ₩68,252 | ₩68,330 | -0.03% | 5.9천 |
|---|
| 2026.08.10 | ₩67,782 | ₩68,264 | ₩67,756 | ₩68,064 | +0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩67,662 | ₩67,903 | ₩67,635 | ₩67,742 | +0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩67,890 | ₩67,890 | ₩67,426 | ₩67,426 | -0.68% | 1.5천 |
|---|
| 2026.08.05 | ₩68,332 | ₩68,332 | ₩67,890 | ₩68,052 | -0.41% | 3.6천 |
|---|
| 2026.08.04 | ₩67,528 | ₩68,493 | ₩67,353 | ₩68,402 | +1.29% | 9.6천 |
|---|
| 2026.08.03 | ₩66,750 | ₩67,290 | ₩66,750 | ₩67,290 | +0.81% | 4천 |
|---|
| 2026.07.31 | ₩66,455 | ₩66,549 | ₩66,026 | ₩66,549 | +0.14% | 2.2천 |
|---|
| 2026.07.30 | ₩65,838 | ₩66,301 | ₩65,724 | ₩66,301 | +0.70% | 3.4천 |
|---|
| 2026.07.29 | ₩66,294 | ₩66,381 | ₩65,730 | ₩65,730 | -0.85% | 3천 |
|---|
| 2026.07.28 | ₩66,401 | ₩66,442 | ₩66,267 | ₩66,367 | -0.05% | 1.6천 |
|---|
| 2026.07.27 | ₩66,415 | ₩66,415 | ₩65,744 | ₩66,000 | -0.62% | 4.2천 |
|---|
| 2026.07.24 | ₩66,214 | ₩66,375 | ₩65,811 | ₩65,924 | -0.44% | 4.3천 |
|---|
| 2026.07.23 | ₩66,549 | ₩66,549 | ₩65,798 | ₩65,970 | -0.87% | 1.6천 |
|---|
| 2026.07.22 | ₩66,958 | ₩67,206 | ₩66,884 | ₩66,884 | -0.11% | 1.7천 |
|---|
| 2026.07.21 | ₩67,032 | ₩67,179 | ₩67,032 | ₩67,092 | +0.09% | 1.6천 |
|---|
| 2026.07.20 | ₩67,058 | ₩67,380 | ₩66,808 | ₩66,808 | -0.37% | 5.2천 |
|---|
| 2026.07.17 | ₩66,442 | ₩67,085 | ₩66,442 | ₩66,923 | +0.72% | 3.4천 |
|---|
| 2026.07.16 | ₩67,608 | ₩67,890 | ₩67,420 | ₩67,457 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩67,903 | ₩67,903 | ₩67,420 | ₩67,654 | -0.37% | 1.3만 |
|---|
| 2026.07.14 | ₩67,072 | ₩67,447 | ₩67,072 | ₩67,447 | +0.56% | 2.6천 |
|---|
| 2026.07.13 | ₩67,139 | ₩67,233 | ₩66,914 | ₩66,914 | -0.34% | 2.4천 |
|---|
| 2026.07.10 | ₩66,965 | ₩67,309 | ₩66,965 | ₩67,309 | +0.51% | 2.5천 |
|---|
| 2026.07.09 | ₩66,790 | ₩67,166 | ₩66,790 | ₩67,057 | +0.40% | 3.7천 |
|---|
| 2026.07.08 | ₩66,334 | ₩66,749 | ₩66,121 | ₩66,749 | +0.62% | 5천 |
|---|
| 2026.07.07 | ₩66,777 | ₩67,002 | ₩66,455 | ₩66,784 | +0.01% | 3.6천 |
|---|
| 2026.07.06 | ₩66,763 | ₩67,011 | ₩66,456 | ₩66,959 | +0.29% | 4.5천 |
|---|
| 2026.07.02 | ₩66,670 | ₩66,911 | ₩66,153 | ₩66,594 | -0.11% | 3.5천 |
|---|
| 2026.07.01 | ₩66,294 | ₩66,884 | ₩66,294 | ₩66,632 | +0.51% | 2.3천 |
|---|
| 2026.06.30 | ₩65,624 | ₩66,455 | ₩65,624 | ₩66,294 | +1.02% | 3천 |
|---|
| 2026.06.29 | ₩65,476 | ₩65,892 | ₩65,342 | ₩65,798 | +0.49% | 5.9천 |
|---|
| 2026.06.26 | ₩64,725 | ₩65,288 | ₩64,725 | ₩65,149 | +0.65% | 7.8천 |
|---|
| 2026.06.25 | ₩65,496 | ₩65,624 | ₩65,027 | ₩65,121 | -0.57% | 2.7천 |
|---|
| 2026.06.24 | ₩65,262 | ₩65,677 | ₩65,262 | ₩65,302 | +0.06% | 3.2천 |
|---|
| 2026.06.23 | ₩65,382 | ₩65,811 | ₩65,248 | ₩65,397 | +0.02% | 5.6천 |
|---|
| 2026.06.22 | ₩66,415 | ₩66,629 | ₩66,173 | ₩66,236 | -0.27% | 1.1만 |
|---|
| 2026.06.18 | ₩66,589 | ₩66,600 | ₩66,415 | ₩66,553 | -0.05% | 1.2천 |
|---|
| 2026.06.17 | ₩66,455 | ₩66,670 | ₩65,695 | ₩65,695 | -1.14% | 1.1만 |
|---|
| 2026.06.16 | ₩66,898 | ₩67,038 | ₩66,659 | ₩66,659 | -0.36% | 4.7천 |
|---|
| 2026.06.15 | ₩66,535 | ₩67,203 | ₩66,535 | ₩67,026 | +0.74% | 3.8천 |
|---|
| 2026.06.12 | ₩65,570 | ₩66,053 | ₩65,570 | ₩65,925 | +0.54% | 6.6천 |
|---|
| 2026.06.11 | ₩64,833 | ₩65,583 | ₩64,403 | ₩65,583 | +1.16% | 5.6천 |
|---|
| 2026.06.10 | ₩65,433 | ₩65,433 | ₩64,430 | ₩64,564 | -1.33% | 3.9천 |
|---|
| 2026.06.09 | ₩66,227 | ₩66,294 | ₩64,605 | ₩65,487 | -1.12% | 5.4천 |
|---|
| 2026.06.08 | ₩66,160 | ₩66,160 | ₩65,624 | ₩65,624 | -0.81% | 9.2천 |
|---|
| 2026.06.05 | ₩66,710 | ₩66,723 | ₩65,275 | ₩65,629 | -1.62% | 3천 |
|---|
| 2026.06.04 | ₩66,696 | ₩67,367 | ₩66,696 | ₩67,198 | +0.75% | 4천 |
|---|
| 2026.06.03 | ₩67,233 | ₩67,233 | ₩66,844 | ₩66,940 | -0.43% | 3.4천 |
|---|
| 2026.06.02 | ₩67,327 | ₩67,467 | ₩67,179 | ₩67,300 | -0.04% | 4.4천 |
|---|
| 2026.06.01 | ₩67,005 | ₩67,434 | ₩67,005 | ₩67,317 | +0.47% | 4.6천 |
|---|
| 2026.05.29 | ₩67,273 | ₩67,333 | ₩67,099 | ₩67,186 | -0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩66,495 | ₩67,085 | ₩66,495 | ₩66,991 | +0.75% | 7.7천 |
|---|
| 2026.05.27 | ₩66,643 | ₩66,884 | ₩66,405 | ₩66,541 | -0.15% | 4.4천 |
|---|
| 2026.05.26 | ₩66,375 | ₩66,938 | ₩66,375 | ₩66,549 | +0.26% | 6.6천 |
|---|
| 2026.05.22 | ₩66,133 | ₩66,468 | ₩66,013 | ₩66,152 | +0.03% | 3.6천 |
|---|
| 2026.05.21 | ₩65,530 | ₩65,858 | ₩65,182 | ₩65,732 | +0.31% | 7.2천 |
|---|
| 2026.05.20 | ₩65,087 | ₩65,530 | ₩64,741 | ₩65,424 | +0.52% | 6.2천 |
|---|
| 2026.05.19 | ₩64,953 | ₩65,259 | ₩64,719 | ₩64,719 | -0.36% | 5.6천 |
|---|
| 2026.05.18 | ₩65,409 | ₩65,691 | ₩64,987 | ₩65,424 | +0.02% | 8.8천 |
|---|
| 2026.05.15 | ₩65,751 | ₩65,972 | ₩65,396 | ₩65,486 | -0.40% | 3.6천 |
|---|
| 2026.05.14 | ₩65,932 | ₩66,442 | ₩65,932 | ₩66,266 | +0.51% | 3.9천 |
|---|
| 2026.05.13 | ₩65,583 | ₩66,073 | ₩65,355 | ₩65,896 | +0.48% | 4.2천 |
|---|
| 2026.05.12 | ₩65,677 | ₩65,677 | ₩65,128 | ₩65,600 | -0.12% | 5.7천 |
|---|
| 2026.05.11 | ₩65,423 | ₩66,026 | ₩65,423 | ₩65,826 | +0.62% | 4.2천 |
|---|
| 2026.05.08 | ₩65,624 | ₩65,771 | ₩65,449 | ₩65,609 | -0.02% | 2.8천 |
|---|
| 2026.05.07 | ₩65,530 | ₩65,543 | ₩65,087 | ₩65,087 | -0.68% | 2.5천 |
|---|
| 2026.05.06 | ₩64,672 | ₩65,278 | ₩64,672 | ₩65,278 | +0.94% | 8.1천 |
|---|
| 2026.05.05 | ₩64,122 | ₩64,296 | ₩63,867 | ₩64,237 | +0.18% | 1.6천 |
|---|
| 2026.05.04 | ₩64,041 | ₩64,041 | ₩63,545 | ₩63,607 | -0.68% | 2.8천 |
|---|
| 2026.05.01 | ₩64,150 | ₩64,377 | ₩64,088 | ₩64,103 | -0.07% | 3.1천 |
|---|
| 2026.04.30 | ₩63,921 | ₩64,061 | ₩63,250 | ₩64,061 | +0.22% | 2.1천 |
|---|
| 2026.04.29 | ₩63,612 | ₩63,612 | ₩63,089 | ₩63,276 | -0.53% | 5.1천 |
|---|
| 2026.04.28 | ₩63,559 | ₩63,559 | ₩63,143 | ₩63,457 | -0.16% | 4.7천 |
|---|
| 2026.04.27 | ₩63,384 | ₩63,874 | ₩63,384 | ₩63,827 | +0.70% | 4.2천 |
|---|
| 2026.04.24 | ₩63,331 | ₩63,693 | ₩63,331 | ₩63,662 | +0.52% | 1.2천 |
|---|
| 2026.04.23 | ₩63,183 | ₩63,552 | ₩62,699 | ₩63,101 | -0.13% | 3.6천 |
|---|
| 2026.04.22 | ₩63,143 | ₩63,463 | ₩62,863 | ₩63,463 | +0.51% | 4.5천 |
|---|
| 2026.04.21 | ₩63,264 | ₩63,411 | ₩62,814 | ₩62,814 | -0.71% | 5.9천 |
|---|
| 2026.04.20 | ₩63,317 | ₩63,317 | ₩62,902 | ₩63,116 | -0.32% | 8.1천 |
|---|
| 2026.04.17 | ₩62,942 | ₩63,462 | ₩62,942 | ₩63,356 | +0.66% | 3.8천 |
|---|
| 2026.04.16 | ₩62,499 | ₩62,633 | ₩62,218 | ₩62,613 | +0.18% | 3.5천 |
|---|
| 2026.04.15 | ₩61,976 | ₩62,372 | ₩61,976 | ₩62,285 | +0.50% | 2천 |
|---|
| 2026.04.14 | ₩61,333 | ₩62,002 | ₩61,333 | ₩61,921 | +0.96% | 2.6천 |
|---|
| 2026.04.13 | ₩60,394 | ₩61,130 | ₩60,341 | ₩61,130 | +1.22% | 4.1천 |
|---|
| 2026.04.10 | ₩60,609 | ₩60,796 | ₩60,515 | ₩60,523 | -0.14% | 2.4천 |
|---|
| 2026.04.09 | ₩60,086 | ₩60,568 | ₩59,965 | ₩60,481 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩60,381 | ₩60,381 | ₩59,844 | ₩60,153 | -0.38% | 4.1천 |
|---|
| 2026.04.07 | ₩58,316 | ₩58,664 | ₩58,222 | ₩58,615 | +0.51% | 3천 |
|---|
| 2026.04.06 | ₩58,383 | ₩58,664 | ₩58,383 | ₩58,656 | +0.47% | 4천 |
|---|
| 2026.04.02 | ₩57,538 | ₩58,640 | ₩57,538 | ₩58,469 | +1.62% | 2.6천 |
|---|
| 2026.04.01 | ₩58,242 | ₩58,684 | ₩58,242 | ₩58,396 | +0.26% | 2.8천 |
|---|
| 2026.03.31 | ₩56,778 | ₩58,034 | ₩56,778 | ₩57,971 | +2.10% | 3.7천 |
|---|
| 2026.03.30 | ₩56,975 | ₩56,975 | ₩56,184 | ₩56,378 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩57,323 | ₩57,323 | ₩56,532 | ₩56,578 | -1.30% | 4.3천 |
|---|
| 2026.03.26 | ₩58,021 | ₩58,474 | ₩57,431 | ₩57,431 | -1.02% | 5.7천 |
|---|
| 2026.03.25 | ₩58,490 | ₩58,825 | ₩58,450 | ₩58,558 | +0.12% | 3.2천 |
|---|
| 2026.03.24 | ₩57,927 | ₩58,289 | ₩57,860 | ₩58,276 | +0.60% | 5.3천 |
|---|
| 2026.03.23 | ₩58,383 | ₩58,892 | ₩58,343 | ₩58,415 | +0.06% | 1.9만 |
|---|
| 2026.03.20 | ₩58,276 | ₩58,638 | ₩57,618 | ₩57,775 | -0.86% | 4.5천 |
|---|
| 2026.03.19 | ₩58,557 | ₩58,784 | ₩58,490 | ₩58,784 | +0.39% | 2.4천 |
|---|
| 2026.03.18 | ₩59,683 | ₩59,683 | ₩58,927 | ₩58,927 | -1.27% | 2.4천 |
|---|
| 2026.03.17 | ₩59,932 | ₩59,932 | ₩59,618 | ₩59,749 | -0.30% | 2.8천 |
|---|
| 2026.03.16 | ₩59,362 | ₩59,630 | ₩59,362 | ₩59,486 | +0.21% | 8.1천 |
|---|
| 2026.03.13 | ₩59,657 | ₩59,657 | ₩58,785 | ₩58,785 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩59,557 | ₩59,557 | ₩59,221 | ₩59,221 | -0.57% | 2.4천 |
|---|
| 2026.03.11 | ₩60,193 | ₩60,408 | ₩59,804 | ₩60,046 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩60,394 | ₩60,788 | ₩60,172 | ₩60,253 | -0.23% | 4.9천 |
|---|
| 2026.03.09 | ₩59,335 | ₩60,414 | ₩59,013 | ₩60,354 | +1.72% | 5.6천 |
|---|
| 2026.03.06 | ₩60,193 | ₩60,247 | ₩59,713 | ₩60,059 | -0.22% | 2.3천 |
|---|
| 2026.03.05 | ₩60,716 | ₩60,971 | ₩60,528 | ₩60,764 | +0.08% | 3천 |
|---|
| 2026.03.04 | ₩60,921 | ₩61,145 | ₩60,921 | ₩61,008 | +0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩60,113 | ₩60,656 | ₩59,590 | ₩60,421 | +0.51% | 8.2천 |
|---|
| 2026.03.02 | ₩60,501 | ₩61,276 | ₩60,501 | ₩61,189 | +1.14% | 6천 |
|---|
| 2026.02.27 | ₩61,138 | ₩61,331 | ₩60,971 | ₩61,314 | +0.29% | 4.3천 |
|---|
| 2026.02.26 | ₩61,762 | ₩61,762 | ₩61,105 | ₩61,515 | -0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩61,708 | ₩61,896 | ₩61,708 | ₩61,869 | +0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩60,930 | ₩61,656 | ₩60,930 | ₩61,487 | +0.91% | 4.2천 |
|---|
| 2026.02.23 | ₩61,628 | ₩61,628 | ₩60,890 | ₩60,989 | -1.04% | 2.5천 |
|---|
| 2026.02.20 | ₩61,024 | ₩61,748 | ₩61,024 | ₩61,748 | +1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩61,192 | ₩61,386 | ₩60,877 | ₩61,105 | -0.14% | 3.4천 |
|---|
| 2026.02.18 | ₩61,335 | ₩61,748 | ₩61,188 | ₩61,483 | +0.24% | 4.1천 |
|---|
| 2026.02.17 | ₩60,796 | ₩61,306 | ₩60,603 | ₩60,998 | +0.33% | 7.9천 |
|---|
| 2026.02.13 | ₩60,971 | ₩61,520 | ₩60,729 | ₩61,069 | +0.16% | 2.5천 |
|---|
| 2026.02.12 | ₩62,238 | ₩62,238 | ₩61,024 | ₩61,058 | -1.90% | 3천 |
|---|
| 2026.02.11 | ₩62,325 | ₩62,325 | ₩62,026 | ₩62,026 | -0.48% | 1.8천 |
|---|
| 2026.02.10 | ₩62,104 | ₩62,172 | ₩61,872 | ₩61,874 | -0.37% | 2.7천 |
|---|
| 2026.02.09 | ₩61,507 | ₩62,057 | ₩61,480 | ₩61,929 | +0.69% | 6천 |
|---|
| 2026.02.06 | ₩60,756 | ₩61,668 | ₩60,756 | ₩61,668 | +1.50% | 2.1천 |
|---|
| 2026.02.05 | ₩60,850 | ₩60,850 | ₩60,139 | ₩60,339 | -0.84% | 3천 |
|---|
| 2026.02.04 | ₩61,480 | ₩61,559 | ₩60,977 | ₩61,204 | -0.45% | 4.4천 |
|---|
| 2026.02.03 | ₩61,775 | ₩61,936 | ₩60,977 | ₩61,203 | -0.93% | 4천 |
|---|
| 2026.02.02 | ₩61,078 | ₩61,856 | ₩61,078 | ₩61,688 | +1.00% | 6.1천 |
|---|
| 2026.01.30 | ₩61,413 | ₩61,413 | ₩60,863 | ₩61,239 | -0.28% | 3.2천 |
|---|
| 2026.01.29 | ₩61,588 | ₩61,748 | ₩61,024 | ₩61,341 | -0.40% | 4.8천 |
|---|
| 2026.01.28 | ₩61,601 | ₩61,680 | ₩61,373 | ₩61,457 | -0.23% | 6.1천 |
|---|
| 2026.01.27 | ₩61,480 | ₩61,641 | ₩61,444 | ₩61,539 | +0.10% | 5.3천 |
|---|
| 2026.01.26 | ₩61,091 | ₩61,390 | ₩61,091 | ₩61,390 | +0.49% | 3.9천 |
|---|
| 2026.01.23 | ₩61,038 | ₩61,145 | ₩60,823 | ₩61,039 | +0.00% | 4.3천 |
|---|
| 2026.01.22 | ₩61,038 | ₩61,195 | ₩60,890 | ₩60,994 | -0.07% | 3.9천 |
|---|
| 2026.01.21 | ₩59,992 | ₩60,689 | ₩59,992 | ₩60,689 | +1.16% | 2.1천 |
|---|
| 2026.01.20 | ₩60,314 | ₩60,649 | ₩59,952 | ₩59,976 | -0.56% | 9.3천 |
|---|
| 2026.01.16 | ₩61,547 | ₩61,547 | ₩61,172 | ₩61,318 | -0.37% | 8.2천 |
|---|
| 2026.01.15 | ₩61,306 | ₩61,561 | ₩61,256 | ₩61,256 | -0.08% | 5.7천 |
|---|
| 2026.01.14 | ₩61,091 | ₩61,239 | ₩60,796 | ₩61,157 | +0.11% | 3.5만 |
|---|
| 2026.01.13 | ₩61,561 | ₩61,681 | ₩61,199 | ₩61,404 | -0.25% | 5.9천 |
|---|
| 2026.01.12 | ₩61,172 | ₩61,655 | ₩61,172 | ₩61,563 | +0.64% | 5.4천 |
|---|
| 2026.01.09 | ₩61,118 | ₩61,655 | ₩61,118 | ₩61,520 | +0.66% | 5천 |
|---|
| 2026.01.08 | ₩61,038 | ₩61,264 | ₩61,024 | ₩61,106 | +0.11% | 5.4천 |
|---|
| 2026.01.07 | ₩61,293 | ₩61,480 | ₩60,944 | ₩61,044 | -0.40% | 4.5천 |
|---|
| 2026.01.06 | ₩60,884 | ₩61,315 | ₩60,884 | ₩61,240 | +0.59% | 5.2천 |
|---|
| 2026.01.05 | ₩60,770 | ₩61,038 | ₩60,749 | ₩60,880 | +0.18% | 5.8천 |
|---|
| 2026.01.02 | ₩60,543 | ₩60,783 | ₩60,320 | ₩60,484 | -0.10% | 5.1천 |
|---|
| 2025.12.31 | ₩61,065 | ₩61,065 | ₩60,535 | ₩60,535 | -0.87% | 5.3천 |
|---|
| 2025.12.30 | ₩61,078 | ₩61,105 | ₩60,944 | ₩61,019 | -0.10% | 3.6천 |
|---|
| 2025.12.29 | ₩61,293 | ₩61,507 | ₩61,225 | ₩61,372 | +0.13% | 7.5천 |
|---|
| 2025.12.26 | ₩61,641 | ₩61,655 | ₩61,547 | ₩61,641 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩61,520 | ₩61,655 | ₩61,408 | ₩61,547 | +0.04% | 2.9천 |
|---|
| 2025.12.23 | ₩61,118 | ₩61,341 | ₩61,078 | ₩61,341 | +0.36% | 5.9천 |
|---|
| 2025.12.22 | ₩61,118 | ₩61,266 | ₩61,053 | ₩61,203 | +0.14% | 2.9천 |
|---|
| 2025.12.19 | ₩60,650 | ₩60,983 | ₩60,650 | ₩60,818 | +0.28% | 2.2천 |
|---|
| 2025.12.18 | ₩60,300 | ₩60,743 | ₩60,267 | ₩60,322 | +0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩60,555 | ₩60,555 | ₩59,777 | ₩59,838 | -1.18% | 2.3천 |
|---|
| 2025.12.16 | ₩60,354 | ₩60,582 | ₩60,039 | ₩60,508 | +0.26% | 4.9천 |
|---|
| 2025.12.15 | ₩60,877 | ₩60,877 | ₩60,394 | ₩60,441 | -0.72% | 2.7천 |
|---|
| 2025.12.12 | ₩61,346 | ₩61,346 | ₩60,341 | ₩60,499 | -1.38% | 6.1천 |
|---|
| 2025.12.11 | ₩60,595 | ₩61,274 | ₩60,595 | ₩61,205 | +1.01% | 2.2천 |
|---|
| 2025.12.10 | ₩60,555 | ₩60,939 | ₩60,341 | ₩60,939 | +0.63% | 5.3천 |
|---|
| 2025.12.09 | ₩60,582 | ₩60,582 | ₩60,408 | ₩60,472 | -0.18% | 2.9천 |
|---|
| 2025.12.08 | ₩60,863 | ₩60,863 | ₩60,354 | ₩60,508 | -0.58% | 4.4천 |
|---|
| 2025.12.05 | ₩60,916 | ₩61,051 | ₩60,703 | ₩60,752 | -0.27% | 4.3천 |
|---|
| 2025.12.04 | ₩60,559 | ₩60,768 | ₩60,559 | ₩60,680 | +0.20% | 2.2천 |
|---|
| 2025.12.03 | ₩60,327 | ₩60,622 | ₩60,259 | ₩60,534 | +0.34% | 2.6천 |
|---|
| 2025.12.02 | ₩60,394 | ₩60,568 | ₩60,239 | ₩60,441 | +0.08% | 3.6천 |
|---|
| 2025.12.01 | ₩59,885 | ₩60,527 | ₩59,885 | ₩60,201 | +0.53% | 5.2천 |
|---|
| 2025.11.28 | ₩60,063 | ₩60,341 | ₩60,035 | ₩60,327 | +0.44% | 2.6천 |
|---|
| 2025.11.26 | ₩59,804 | ₩60,247 | ₩59,556 | ₩60,118 | +0.52% | 3.4천 |
|---|
| 2025.11.25 | ₩58,768 | ₩59,575 | ₩58,758 | ₩59,575 | +1.37% | 3.6천 |
|---|
| 2025.11.24 | ₩58,658 | ₩59,128 | ₩58,533 | ₩59,060 | +0.69% | 2.9천 |
|---|
| 2025.11.21 | ₩57,873 | ₩58,611 | ₩57,533 | ₩58,359 | +0.84% | 4.2천 |
|---|
| 2025.11.20 | ₩59,725 | ₩59,725 | ₩57,947 | ₩57,966 | -2.95% | 7.4천 |
|---|
| 2025.11.19 | ₩58,638 | ₩59,021 | ₩58,571 | ₩58,859 | +0.38% | 4천 |
|---|
| 2025.11.18 | ₩58,678 | ₩59,060 | ₩58,391 | ₩58,705 | +0.05% | 3.4천 |
|---|
| 2025.11.17 | ₩59,388 | ₩59,710 | ₩58,798 | ₩58,942 | -0.75% | 4.1천 |
|---|
| 2025.11.14 | ₩59,013 | ₩59,961 | ₩59,001 | ₩59,706 | +1.17% | 1.1만 |
|---|
| 2025.11.13 | ₩60,582 | ₩60,582 | ₩59,671 | ₩59,671 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩60,863 | ₩60,874 | ₩60,582 | ₩60,774 | -0.15% | 4.3천 |
|---|
| 2025.11.11 | ₩60,662 | ₩60,780 | ₩60,476 | ₩60,780 | +0.19% | 5.6천 |
|---|
| 2025.11.10 | ₩60,381 | ₩60,790 | ₩60,240 | ₩60,790 | +0.68% | 4.5천 |
|---|
| 2025.11.07 | ₩59,362 | ₩59,818 | ₩58,986 | ₩59,800 | +0.74% | 1.3만 |
|---|
| 2025.11.06 | ₩60,461 | ₩60,461 | ₩59,591 | ₩59,683 | -1.29% | 6.3천 |
|---|
| 2025.11.05 | ₩60,327 | ₩60,850 | ₩60,126 | ₩60,563 | +0.39% | 3.5천 |
|---|
| 2025.11.04 | ₩60,475 | ₩60,763 | ₩60,312 | ₩60,312 | -0.27% | 3.3천 |
|---|
| 2025.11.03 | ₩61,467 | ₩61,467 | ₩60,984 | ₩61,322 | -0.24% | 8.1천 |
|---|
| 2025.10.31 | ₩61,574 | ₩61,574 | ₩60,932 | ₩61,301 | -0.44% | 3.9천 |
|---|
| 2025.10.30 | ₩61,520 | ₩61,762 | ₩61,168 | ₩61,168 | -0.57% | 5.8천 |
|---|
| 2025.10.29 | ₩62,513 | ₩62,525 | ₩61,896 | ₩62,124 | -0.62% | 3.6천 |
|---|
| 2025.10.28 | ₩62,206 | ₩62,377 | ₩62,070 | ₩62,257 | +0.08% | 5.1천 |
|---|
| 2025.10.27 | ₩62,084 | ₩62,141 | ₩61,842 | ₩62,141 | +0.09% | 7.2천 |
|---|
| 2025.10.24 | ₩61,266 | ₩61,668 | ₩61,266 | ₩61,460 | +0.32% | 4.6천 |
|---|
| 2025.10.23 | ₩60,877 | ₩61,239 | ₩60,770 | ₩61,145 | +0.44% | 2.9천 |
|---|
| 2025.10.22 | ₩61,065 | ₩61,065 | ₩60,434 | ₩60,770 | -0.48% | 4.1천 |
|---|
| 2025.10.21 | ₩60,957 | ₩61,071 | ₩60,739 | ₩61,065 | +0.18% | 4.4천 |
|---|
| 2025.10.20 | ₩60,354 | ₩60,917 | ₩60,354 | ₩60,818 | +0.77% | 7.4천 |
|---|
| 2025.10.17 | ₩59,831 | ₩60,193 | ₩59,804 | ₩60,193 | +0.61% | 2.7천 |
|---|
| 2025.10.16 | ₩60,206 | ₩60,341 | ₩59,590 | ₩59,889 | -0.53% | 3.7천 |
|---|
| 2025.10.15 | ₩60,394 | ₩60,394 | ₩59,977 | ₩60,028 | -0.61% | 2.6천 |
|---|
| 2025.10.14 | ₩59,630 | ₩60,472 | ₩59,435 | ₩60,054 | +0.71% | 3.8천 |
|---|
| 2025.10.13 | ₩59,844 | ₩60,173 | ₩59,818 | ₩60,111 | +0.45% | 5.4천 |
|---|
| 2025.10.10 | ₩60,930 | ₩60,930 | ₩59,324 | ₩59,324 | -2.64% | 4.5천 |
|---|