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 | ₩66,787 | ₩67,081 | ₩66,787 | ₩67,068 | +0.42% | 2.1천 |
| 2026.10.08 | ₩66,400 | ₩66,921 | ₩66,400 | ₩66,761 | +0.54% | 2.1천 |
| 2026.10.07 | ₩66,574 | ₩66,933 | ₩66,467 | ₩66,799 | +0.34% | 2.2천 |
| 2026.10.06 | ₩67,041 | ₩67,308 | ₩67,041 | ₩67,109 | +0.10% | 3.7천 |
| 2026.10.05 | ₩65,973 | ₩66,574 | ₩65,906 | ₩66,488 | +0.78% | 2.6천 |
| 2026.10.02 | ₩65,800 | ₩66,193 | ₩65,800 | ₩65,973 | +0.26% | 3.5천 |
| 2026.10.01 | ₩65,653 | ₩65,653 | ₩65,052 | ₩65,218 | -0.66% | 5.1천 |
| 2026.09.30 | ₩65,987 | ₩66,037 | ₩65,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,566 |
| -0.64% |
| 1천 |
| 2026.09.29 | ₩65,800 | ₩65,853 | ₩65,666 | ₩65,838 | +0.06% | 3.2천 |
|---|
| 2026.09.28 | ₩66,107 | ₩66,107 | ₩65,748 | ₩65,748 | -0.54% | 3.3천 |
|---|
| 2026.09.25 | ₩66,213 | ₩66,440 | ₩66,000 | ₩66,382 | +0.25% | 2.4천 |
|---|
| 2026.09.24 | ₩66,067 | ₩66,307 | ₩65,967 | ₩66,131 | +0.10% | 10.5만 |
|---|
| 2026.09.23 | ₩66,307 | ₩66,447 | ₩66,213 | ₩66,271 | -0.05% | 2.5천 |
|---|
| 2026.09.22 | ₩66,734 | ₩66,734 | ₩66,320 | ₩66,647 | -0.13% | 1.5천 |
|---|
| 2026.09.21 | ₩66,093 | ₩66,948 | ₩66,093 | ₩66,714 | +0.94% | 4.1천 |
|---|
| 2026.09.18 | ₩66,133 | ₩66,227 | ₩65,973 | ₩66,049 | -0.13% | 2.4천 |
|---|
| 2026.09.17 | ₩66,480 | ₩66,480 | ₩66,160 | ₩66,244 | -0.36% | 7.6천 |
|---|
| 2026.09.16 | ₩65,933 | ₩66,135 | ₩65,413 | ₩65,705 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩66,013 | ₩66,107 | ₩65,826 | ₩65,916 | -0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩66,160 | ₩66,539 | ₩66,133 | ₩66,347 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩66,387 | ₩66,694 | ₩66,387 | ₩66,638 | +0.38% | 1.6천 |
|---|
| 2026.09.10 | ₩65,773 | ₩66,080 | ₩65,773 | ₩65,933 | +0.24% | 5.6천 |
|---|
| 2026.09.09 | ₩66,560 | ₩66,560 | ₩66,347 | ₩66,356 | -0.31% | 3.9천 |
|---|
| 2026.09.08 | ₩67,388 | ₩67,388 | ₩67,021 | ₩67,021 | -0.54% | 2.5천 |
|---|
| 2026.09.04 | ₩67,815 | ₩67,815 | ₩67,549 | ₩67,559 | -0.38% | 2.2천 |
|---|
| 2026.09.03 | ₩67,668 | ₩67,974 | ₩67,628 | ₩67,974 | +0.45% | 2.3천 |
|---|
| 2026.09.02 | ₩67,001 | ₩67,686 | ₩67,001 | ₩67,656 | +0.98% | 2.1천 |
|---|
| 2026.09.01 | ₩67,154 | ₩67,201 | ₩67,042 | ₩67,148 | -0.01% | 1.6천 |
|---|
| 2026.08.31 | ₩67,295 | ₩67,533 | ₩67,283 | ₩67,533 | +0.36% | 1.9천 |
|---|
| 2026.08.28 | ₩67,775 | ₩67,815 | ₩67,475 | ₩67,663 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩67,855 | ₩67,855 | ₩67,509 | ₩67,702 | -0.23% | 1.3만 |
|---|
| 2026.08.26 | ₩67,481 | ₩67,815 | ₩67,468 | ₩67,700 | +0.32% | 2.7천 |
|---|
| 2026.08.25 | ₩67,695 | ₩67,695 | ₩67,229 | ₩67,404 | -0.43% | 3.2천 |
|---|
| 2026.08.24 | ₩67,295 | ₩67,505 | ₩67,295 | ₩67,505 | +0.31% | 2.5천 |
|---|
| 2026.08.21 | ₩67,588 | ₩67,720 | ₩67,375 | ₩67,622 | +0.05% | 1.9천 |
|---|
| 2026.08.20 | ₩67,468 | ₩67,468 | ₩67,041 | ₩67,200 | -0.40% | 6.2천 |
|---|
| 2026.08.19 | ₩67,895 | ₩67,895 | ₩67,435 | ₩67,435 | -0.68% | 2.2천 |
|---|
| 2026.08.18 | ₩68,069 | ₩68,069 | ₩67,543 | ₩67,543 | -0.77% | 3.6천 |
|---|
| 2026.08.17 | ₩68,803 | ₩68,803 | ₩68,398 | ₩68,398 | -0.59% | 2.7천 |
|---|
| 2026.08.14 | ₩68,776 | ₩68,821 | ₩68,697 | ₩68,821 | +0.07% | 2.7천 |
|---|
| 2026.08.13 | ₩68,082 | ₩68,723 | ₩68,082 | ₩68,679 | +0.88% | 5.9천 |
|---|
| 2026.08.12 | ₩67,815 | ₩68,215 | ₩67,815 | ₩68,007 | +0.28% | 2.1천 |
|---|
| 2026.08.11 | ₩68,035 | ₩68,309 | ₩67,935 | ₩68,013 | -0.03% | 5.9천 |
|---|
| 2026.08.10 | ₩67,468 | ₩67,947 | ₩67,441 | ₩67,748 | +0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩67,348 | ₩67,588 | ₩67,321 | ₩67,428 | +0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩67,575 | ₩67,575 | ₩67,113 | ₩67,113 | -0.68% | 1.5천 |
|---|
| 2026.08.05 | ₩68,015 | ₩68,015 | ₩67,575 | ₩67,736 | -0.41% | 3.6천 |
|---|
| 2026.08.04 | ₩67,214 | ₩68,175 | ₩67,041 | ₩68,085 | +1.29% | 9.6천 |
|---|
| 2026.08.03 | ₩66,440 | ₩66,978 | ₩66,440 | ₩66,978 | +0.81% | 4천 |
|---|
| 2026.07.31 | ₩66,147 | ₩66,240 | ₩65,720 | ₩66,240 | +0.14% | 2.2천 |
|---|
| 2026.07.30 | ₩65,533 | ₩65,993 | ₩65,419 | ₩65,993 | +0.70% | 3.4천 |
|---|
| 2026.07.29 | ₩65,987 | ₩66,073 | ₩65,425 | ₩65,425 | -0.85% | 3천 |
|---|
| 2026.07.28 | ₩66,093 | ₩66,133 | ₩65,960 | ₩66,059 | -0.05% | 1.6천 |
|---|
| 2026.07.27 | ₩66,107 | ₩66,107 | ₩65,439 | ₩65,694 | -0.62% | 4.2천 |
|---|
| 2026.07.24 | ₩65,906 | ₩66,067 | ₩65,506 | ₩65,618 | -0.44% | 4.3천 |
|---|
| 2026.07.23 | ₩66,240 | ₩66,240 | ₩65,493 | ₩65,664 | -0.87% | 1.6천 |
|---|
| 2026.07.22 | ₩66,647 | ₩66,894 | ₩66,574 | ₩66,574 | -0.11% | 1.7천 |
|---|
| 2026.07.21 | ₩66,721 | ₩66,867 | ₩66,721 | ₩66,781 | +0.09% | 1.6천 |
|---|
| 2026.07.20 | ₩66,747 | ₩67,068 | ₩66,498 | ₩66,498 | -0.37% | 5.2천 |
|---|
| 2026.07.17 | ₩66,133 | ₩66,774 | ₩66,133 | ₩66,613 | +0.72% | 3.4천 |
|---|
| 2026.07.16 | ₩67,295 | ₩67,575 | ₩67,108 | ₩67,144 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩67,588 | ₩67,588 | ₩67,108 | ₩67,340 | -0.37% | 1.3만 |
|---|
| 2026.07.14 | ₩66,761 | ₩67,134 | ₩66,761 | ₩67,134 | +0.56% | 2.6천 |
|---|
| 2026.07.13 | ₩66,827 | ₩66,921 | ₩66,603 | ₩66,603 | -0.34% | 2.4천 |
|---|
| 2026.07.10 | ₩66,654 | ₩66,997 | ₩66,654 | ₩66,997 | +0.51% | 2.5천 |
|---|
| 2026.07.09 | ₩66,480 | ₩66,854 | ₩66,480 | ₩66,746 | +0.40% | 3.7천 |
|---|
| 2026.07.08 | ₩66,027 | ₩66,439 | ₩65,814 | ₩66,439 | +0.62% | 5천 |
|---|
| 2026.07.07 | ₩66,467 | ₩66,691 | ₩66,147 | ₩66,474 | +0.01% | 3.6천 |
|---|
| 2026.07.06 | ₩66,454 | ₩66,701 | ₩66,148 | ₩66,649 | +0.29% | 4.5천 |
|---|
| 2026.07.02 | ₩66,360 | ₩66,601 | ₩65,846 | ₩66,286 | -0.11% | 3.5천 |
|---|
| 2026.07.01 | ₩65,987 | ₩66,574 | ₩65,987 | ₩66,323 | +0.51% | 2.3천 |
|---|
| 2026.06.30 | ₩65,319 | ₩66,147 | ₩65,319 | ₩65,987 | +1.02% | 3천 |
|---|
| 2026.06.29 | ₩65,172 | ₩65,586 | ₩65,039 | ₩65,493 | +0.49% | 5.9천 |
|---|
| 2026.06.26 | ₩64,425 | ₩64,986 | ₩64,425 | ₩64,847 | +0.65% | 7.8천 |
|---|
| 2026.06.25 | ₩65,192 | ₩65,319 | ₩64,725 | ₩64,819 | -0.57% | 2.7천 |
|---|
| 2026.06.24 | ₩64,959 | ₩65,373 | ₩64,959 | ₩64,999 | +0.06% | 3.2천 |
|---|
| 2026.06.23 | ₩65,079 | ₩65,506 | ₩64,946 | ₩65,094 | +0.02% | 5.6천 |
|---|
| 2026.06.22 | ₩66,107 | ₩66,320 | ₩65,866 | ₩65,929 | -0.27% | 1.1만 |
|---|
| 2026.06.18 | ₩66,280 | ₩66,291 | ₩66,107 | ₩66,244 | -0.05% | 1.2천 |
|---|
| 2026.06.17 | ₩66,147 | ₩66,360 | ₩65,390 | ₩65,390 | -1.14% | 1.1만 |
|---|
| 2026.06.16 | ₩66,587 | ₩66,727 | ₩66,350 | ₩66,350 | -0.36% | 4.7천 |
|---|
| 2026.06.15 | ₩66,227 | ₩66,891 | ₩66,227 | ₩66,715 | +0.74% | 3.8천 |
|---|
| 2026.06.12 | ₩65,266 | ₩65,746 | ₩65,266 | ₩65,620 | +0.54% | 6.6천 |
|---|
| 2026.06.11 | ₩64,532 | ₩65,279 | ₩64,105 | ₩65,279 | +1.16% | 5.6천 |
|---|
| 2026.06.10 | ₩65,130 | ₩65,130 | ₩64,131 | ₩64,265 | -1.33% | 3.9천 |
|---|
| 2026.06.09 | ₩65,920 | ₩65,987 | ₩64,305 | ₩65,183 | -1.12% | 5.4천 |
|---|
| 2026.06.08 | ₩65,853 | ₩65,853 | ₩65,319 | ₩65,319 | -0.81% | 9.2천 |
|---|
| 2026.06.05 | ₩66,400 | ₩66,414 | ₩64,972 | ₩65,325 | -1.62% | 3천 |
|---|
| 2026.06.04 | ₩66,387 | ₩67,054 | ₩66,387 | ₩66,886 | +0.75% | 4천 |
|---|
| 2026.06.03 | ₩66,921 | ₩66,921 | ₩66,534 | ₩66,630 | -0.43% | 3.4천 |
|---|
| 2026.06.02 | ₩67,014 | ₩67,154 | ₩66,867 | ₩66,988 | -0.04% | 4.4천 |
|---|
| 2026.06.01 | ₩66,694 | ₩67,121 | ₩66,694 | ₩67,005 | +0.47% | 4.6천 |
|---|
| 2026.05.29 | ₩66,961 | ₩67,021 | ₩66,787 | ₩66,874 | -0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩66,187 | ₩66,774 | ₩66,187 | ₩66,681 | +0.75% | 7.7천 |
|---|
| 2026.05.27 | ₩66,334 | ₩66,574 | ₩66,097 | ₩66,232 | -0.15% | 4.4천 |
|---|
| 2026.05.26 | ₩66,067 | ₩66,627 | ₩66,067 | ₩66,240 | +0.26% | 6.6천 |
|---|
| 2026.05.22 | ₩65,826 | ₩66,160 | ₩65,706 | ₩65,845 | +0.03% | 3.6천 |
|---|
| 2026.05.21 | ₩65,226 | ₩65,553 | ₩64,880 | ₩65,427 | +0.31% | 7.2천 |
|---|
| 2026.05.20 | ₩64,785 | ₩65,226 | ₩64,441 | ₩65,120 | +0.52% | 6.2천 |
|---|
| 2026.05.19 | ₩64,652 | ₩64,956 | ₩64,418 | ₩64,418 | -0.36% | 5.6천 |
|---|
| 2026.05.18 | ₩65,106 | ₩65,386 | ₩64,685 | ₩65,120 | +0.02% | 8.8천 |
|---|
| 2026.05.15 | ₩65,446 | ₩65,666 | ₩65,092 | ₩65,182 | -0.40% | 3.6천 |
|---|
| 2026.05.14 | ₩65,626 | ₩66,133 | ₩65,626 | ₩65,959 | +0.51% | 3.9천 |
|---|
| 2026.05.13 | ₩65,279 | ₩65,766 | ₩65,052 | ₩65,590 | +0.48% | 4.2천 |
|---|
| 2026.05.12 | ₩65,373 | ₩65,373 | ₩64,825 | ₩65,295 | -0.12% | 5.7천 |
|---|
| 2026.05.11 | ₩65,119 | ₩65,720 | ₩65,119 | ₩65,521 | +0.62% | 4.2천 |
|---|
| 2026.05.08 | ₩65,319 | ₩65,466 | ₩65,146 | ₩65,305 | -0.02% | 2.8천 |
|---|
| 2026.05.07 | ₩65,226 | ₩65,239 | ₩64,785 | ₩64,785 | -0.68% | 2.5천 |
|---|
| 2026.05.06 | ₩64,372 | ₩64,975 | ₩64,372 | ₩64,975 | +0.94% | 8.1천 |
|---|
| 2026.05.05 | ₩63,824 | ₩63,998 | ₩63,571 | ₩63,939 | +0.18% | 1.6천 |
|---|
| 2026.05.04 | ₩63,744 | ₩63,744 | ₩63,250 | ₩63,312 | -0.68% | 2.8천 |
|---|
| 2026.05.01 | ₩63,852 | ₩64,078 | ₩63,791 | ₩63,806 | -0.07% | 3.1천 |
|---|
| 2026.04.30 | ₩63,624 | ₩63,764 | ₩62,957 | ₩63,764 | +0.22% | 2.1천 |
|---|
| 2026.04.29 | ₩63,317 | ₩63,317 | ₩62,797 | ₩62,982 | -0.53% | 5.1천 |
|---|
| 2026.04.28 | ₩63,264 | ₩63,264 | ₩62,850 | ₩63,162 | -0.16% | 4.7천 |
|---|
| 2026.04.27 | ₩63,090 | ₩63,577 | ₩63,090 | ₩63,531 | +0.70% | 4.2천 |
|---|
| 2026.04.24 | ₩63,037 | ₩63,397 | ₩63,037 | ₩63,367 | +0.52% | 1.2천 |
|---|
| 2026.04.23 | ₩62,890 | ₩63,257 | ₩62,408 | ₩62,809 | -0.13% | 3.6천 |
|---|
| 2026.04.22 | ₩62,850 | ₩63,169 | ₩62,571 | ₩63,169 | +0.51% | 4.5천 |
|---|
| 2026.04.21 | ₩62,970 | ₩63,117 | ₩62,523 | ₩62,523 | -0.71% | 5.9천 |
|---|
| 2026.04.20 | ₩63,024 | ₩63,024 | ₩62,610 | ₩62,823 | -0.32% | 8.1천 |
|---|
| 2026.04.17 | ₩62,650 | ₩63,168 | ₩62,650 | ₩63,062 | +0.66% | 3.8천 |
|---|
| 2026.04.16 | ₩62,209 | ₩62,343 | ₩61,929 | ₩62,323 | +0.18% | 3.5천 |
|---|
| 2026.04.15 | ₩61,689 | ₩62,083 | ₩61,689 | ₩61,996 | +0.50% | 2천 |
|---|
| 2026.04.14 | ₩61,048 | ₩61,714 | ₩61,048 | ₩61,634 | +0.96% | 2.6천 |
|---|
| 2026.04.13 | ₩60,114 | ₩60,847 | ₩60,061 | ₩60,847 | +1.22% | 4.1천 |
|---|
| 2026.04.10 | ₩60,328 | ₩60,514 | ₩60,234 | ₩60,242 | -0.14% | 2.4천 |
|---|
| 2026.04.09 | ₩59,807 | ₩60,287 | ₩59,687 | ₩60,201 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩60,101 | ₩60,101 | ₩59,567 | ₩59,874 | -0.38% | 4.1천 |
|---|
| 2026.04.07 | ₩58,045 | ₩58,392 | ₩57,952 | ₩58,343 | +0.51% | 3천 |
|---|
| 2026.04.06 | ₩58,112 | ₩58,392 | ₩58,112 | ₩58,384 | +0.47% | 4천 |
|---|
| 2026.04.02 | ₩57,271 | ₩58,368 | ₩57,271 | ₩58,197 | +1.62% | 2.6천 |
|---|
| 2026.04.01 | ₩57,972 | ₩58,412 | ₩57,972 | ₩58,125 | +0.26% | 2.8천 |
|---|
| 2026.03.31 | ₩56,514 | ₩57,765 | ₩56,514 | ₩57,702 | +2.10% | 3.7천 |
|---|
| 2026.03.30 | ₩56,711 | ₩56,711 | ₩55,923 | ₩56,117 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩57,058 | ₩57,058 | ₩56,270 | ₩56,315 | -1.30% | 4.3천 |
|---|
| 2026.03.26 | ₩57,752 | ₩58,203 | ₩57,164 | ₩57,164 | -1.02% | 5.7천 |
|---|
| 2026.03.25 | ₩58,219 | ₩58,552 | ₩58,179 | ₩58,287 | +0.12% | 3.2천 |
|---|
| 2026.03.24 | ₩57,658 | ₩58,019 | ₩57,591 | ₩58,005 | +0.60% | 5.3천 |
|---|
| 2026.03.23 | ₩58,112 | ₩58,619 | ₩58,072 | ₩58,144 | +0.06% | 1.9만 |
|---|
| 2026.03.20 | ₩58,005 | ₩58,366 | ₩57,351 | ₩57,507 | -0.86% | 4.5천 |
|---|
| 2026.03.19 | ₩58,285 | ₩58,511 | ₩58,219 | ₩58,511 | +0.39% | 2.4천 |
|---|
| 2026.03.18 | ₩59,407 | ₩59,407 | ₩58,654 | ₩58,654 | -1.27% | 2.4천 |
|---|
| 2026.03.17 | ₩59,654 | ₩59,654 | ₩59,341 | ₩59,472 | -0.30% | 2.8천 |
|---|
| 2026.03.16 | ₩59,086 | ₩59,353 | ₩59,086 | ₩59,210 | +0.21% | 8.1천 |
|---|
| 2026.03.13 | ₩59,380 | ₩59,380 | ₩58,512 | ₩58,512 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩59,281 | ₩59,281 | ₩58,946 | ₩58,946 | -0.57% | 2.4천 |
|---|
| 2026.03.11 | ₩59,914 | ₩60,127 | ₩59,527 | ₩59,767 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩60,114 | ₩60,506 | ₩59,892 | ₩59,974 | -0.23% | 4.9천 |
|---|
| 2026.03.09 | ₩59,060 | ₩60,134 | ₩58,739 | ₩60,074 | +1.72% | 5.6천 |
|---|
| 2026.03.06 | ₩59,914 | ₩59,967 | ₩59,436 | ₩59,780 | -0.22% | 2.3천 |
|---|
| 2026.03.05 | ₩60,434 | ₩60,688 | ₩60,247 | ₩60,482 | +0.08% | 3천 |
|---|
| 2026.03.04 | ₩60,639 | ₩60,861 | ₩60,639 | ₩60,725 | +0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩59,834 | ₩60,374 | ₩59,313 | ₩60,141 | +0.51% | 8.2천 |
|---|
| 2026.03.02 | ₩60,221 | ₩60,992 | ₩60,221 | ₩60,905 | +1.14% | 6천 |
|---|
| 2026.02.27 | ₩60,855 | ₩61,047 | ₩60,688 | ₩61,030 | +0.29% | 4.3천 |
|---|
| 2026.02.26 | ₩61,475 | ₩61,475 | ₩60,821 | ₩61,230 | -0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩61,422 | ₩61,609 | ₩61,422 | ₩61,582 | +0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩60,648 | ₩61,370 | ₩60,648 | ₩61,202 | +0.91% | 4.2천 |
|---|
| 2026.02.23 | ₩61,342 | ₩61,342 | ₩60,608 | ₩60,707 | -1.04% | 2.5천 |
|---|
| 2026.02.20 | ₩60,741 | ₩61,462 | ₩60,741 | ₩61,462 | +1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩60,908 | ₩61,102 | ₩60,594 | ₩60,821 | -0.14% | 3.4천 |
|---|
| 2026.02.18 | ₩61,051 | ₩61,462 | ₩60,904 | ₩61,198 | +0.24% | 4.1천 |
|---|
| 2026.02.17 | ₩60,514 | ₩61,022 | ₩60,322 | ₩60,715 | +0.33% | 7.9천 |
|---|
| 2026.02.13 | ₩60,688 | ₩61,235 | ₩60,448 | ₩60,785 | +0.16% | 2.5천 |
|---|
| 2026.02.12 | ₩61,949 | ₩61,949 | ₩60,741 | ₩60,775 | -1.90% | 3천 |
|---|
| 2026.02.11 | ₩62,036 | ₩62,036 | ₩61,738 | ₩61,738 | -0.48% | 1.8천 |
|---|
| 2026.02.10 | ₩61,816 | ₩61,884 | ₩61,585 | ₩61,587 | -0.37% | 2.7천 |
|---|
| 2026.02.09 | ₩61,222 | ₩61,769 | ₩61,195 | ₩61,642 | +0.69% | 6천 |
|---|
| 2026.02.06 | ₩60,474 | ₩61,382 | ₩60,474 | ₩61,382 | +1.50% | 2.1천 |
|---|
| 2026.02.05 | ₩60,568 | ₩60,568 | ₩59,860 | ₩60,059 | -0.84% | 3천 |
|---|
| 2026.02.04 | ₩61,195 | ₩61,274 | ₩60,695 | ₩60,920 | -0.45% | 4.4천 |
|---|
| 2026.02.03 | ₩61,489 | ₩61,649 | ₩60,695 | ₩60,919 | -0.93% | 4천 |
|---|
| 2026.02.02 | ₩60,795 | ₩61,569 | ₩60,795 | ₩61,402 | +1.00% | 6.1천 |
|---|
| 2026.01.30 | ₩61,128 | ₩61,128 | ₩60,581 | ₩60,955 | -0.28% | 3.2천 |
|---|
| 2026.01.29 | ₩61,302 | ₩61,462 | ₩60,741 | ₩61,056 | -0.40% | 4.8천 |
|---|
| 2026.01.28 | ₩61,315 | ₩61,394 | ₩61,088 | ₩61,172 | -0.23% | 6.1천 |
|---|
| 2026.01.27 | ₩61,195 | ₩61,355 | ₩61,159 | ₩61,254 | +0.10% | 5.3천 |
|---|
| 2026.01.26 | ₩60,808 | ₩61,106 | ₩60,808 | ₩61,106 | +0.49% | 3.9천 |
|---|
| 2026.01.23 | ₩60,755 | ₩60,861 | ₩60,541 | ₩60,756 | +0.00% | 4.3천 |
|---|
| 2026.01.22 | ₩60,755 | ₩60,911 | ₩60,608 | ₩60,711 | -0.07% | 3.9천 |
|---|
| 2026.01.21 | ₩59,714 | ₩60,408 | ₩59,714 | ₩60,408 | +1.16% | 2.1천 |
|---|
| 2026.01.20 | ₩60,034 | ₩60,368 | ₩59,674 | ₩59,698 | -0.56% | 9.3천 |
|---|
| 2026.01.16 | ₩61,262 | ₩61,262 | ₩60,888 | ₩61,034 | -0.37% | 8.2천 |
|---|
| 2026.01.15 | ₩61,022 | ₩61,275 | ₩60,972 | ₩60,972 | -0.08% | 5.7천 |
|---|
| 2026.01.14 | ₩60,808 | ₩60,955 | ₩60,514 | ₩60,873 | +0.11% | 3.5만 |
|---|
| 2026.01.13 | ₩61,275 | ₩61,395 | ₩60,915 | ₩61,119 | -0.25% | 5.9천 |
|---|
| 2026.01.12 | ₩60,888 | ₩61,369 | ₩60,888 | ₩61,278 | +0.64% | 5.4천 |
|---|
| 2026.01.09 | ₩60,835 | ₩61,369 | ₩60,835 | ₩61,235 | +0.66% | 5천 |
|---|
| 2026.01.08 | ₩60,755 | ₩60,980 | ₩60,741 | ₩60,823 | +0.11% | 5.4천 |
|---|
| 2026.01.07 | ₩61,008 | ₩61,195 | ₩60,661 | ₩60,761 | -0.40% | 4.5천 |
|---|
| 2026.01.06 | ₩60,601 | ₩61,031 | ₩60,601 | ₩60,956 | +0.59% | 5.2천 |
|---|
| 2026.01.05 | ₩60,488 | ₩60,755 | ₩60,468 | ₩60,597 | +0.18% | 5.8천 |
|---|
| 2026.01.02 | ₩60,262 | ₩60,501 | ₩60,041 | ₩60,203 | -0.10% | 5.1천 |
|---|
| 2025.12.31 | ₩60,781 | ₩60,781 | ₩60,254 | ₩60,254 | -0.87% | 5.3천 |
|---|
| 2025.12.30 | ₩60,795 | ₩60,821 | ₩60,661 | ₩60,736 | -0.10% | 3.6천 |
|---|
| 2025.12.29 | ₩61,008 | ₩61,222 | ₩60,941 | ₩61,087 | +0.13% | 7.5천 |
|---|
| 2025.12.26 | ₩61,355 | ₩61,369 | ₩61,262 | ₩61,355 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩61,235 | ₩61,369 | ₩61,123 | ₩61,262 | +0.04% | 2.9천 |
|---|
| 2025.12.23 | ₩60,835 | ₩61,056 | ₩60,795 | ₩61,056 | +0.36% | 5.9천 |
|---|
| 2025.12.22 | ₩60,835 | ₩60,982 | ₩60,769 | ₩60,919 | +0.14% | 2.9천 |
|---|
| 2025.12.19 | ₩60,369 | ₩60,700 | ₩60,369 | ₩60,536 | +0.28% | 2.2천 |
|---|
| 2025.12.18 | ₩60,021 | ₩60,461 | ₩59,987 | ₩60,042 | +0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩60,274 | ₩60,274 | ₩59,500 | ₩59,560 | -1.18% | 2.3천 |
|---|
| 2025.12.16 | ₩60,074 | ₩60,301 | ₩59,760 | ₩60,227 | +0.26% | 4.9천 |
|---|
| 2025.12.15 | ₩60,594 | ₩60,594 | ₩60,114 | ₩60,161 | -0.72% | 2.7천 |
|---|
| 2025.12.12 | ₩61,062 | ₩61,062 | ₩60,061 | ₩60,218 | -1.38% | 6.1천 |
|---|
| 2025.12.11 | ₩60,314 | ₩60,990 | ₩60,314 | ₩60,921 | +1.01% | 2.2천 |
|---|
| 2025.12.10 | ₩60,274 | ₩60,656 | ₩60,061 | ₩60,656 | +0.63% | 5.3천 |
|---|
| 2025.12.09 | ₩60,301 | ₩60,301 | ₩60,127 | ₩60,191 | -0.18% | 2.9천 |
|---|
| 2025.12.08 | ₩60,581 | ₩60,581 | ₩60,074 | ₩60,227 | -0.58% | 4.4천 |
|---|
| 2025.12.05 | ₩60,633 | ₩60,768 | ₩60,421 | ₩60,470 | -0.27% | 4.3천 |
|---|
| 2025.12.04 | ₩60,278 | ₩60,486 | ₩60,278 | ₩60,398 | +0.20% | 2.2천 |
|---|
| 2025.12.03 | ₩60,047 | ₩60,341 | ₩59,979 | ₩60,253 | +0.34% | 2.6천 |
|---|
| 2025.12.02 | ₩60,114 | ₩60,287 | ₩59,959 | ₩60,161 | +0.08% | 3.6천 |
|---|
| 2025.12.01 | ₩59,607 | ₩60,246 | ₩59,607 | ₩59,922 | +0.53% | 5.2천 |
|---|
| 2025.11.28 | ₩59,784 | ₩60,061 | ₩59,756 | ₩60,047 | +0.44% | 2.6천 |
|---|
| 2025.11.26 | ₩59,527 | ₩59,967 | ₩59,280 | ₩59,839 | +0.52% | 3.4천 |
|---|
| 2025.11.25 | ₩58,495 | ₩59,298 | ₩58,486 | ₩59,298 | +1.37% | 3.6천 |
|---|
| 2025.11.24 | ₩58,386 | ₩58,854 | ₩58,261 | ₩58,786 | +0.69% | 2.9천 |
|---|
| 2025.11.21 | ₩57,605 | ₩58,339 | ₩57,266 | ₩58,088 | +0.84% | 4.2천 |
|---|
| 2025.11.20 | ₩59,448 | ₩59,448 | ₩57,678 | ₩57,697 | -2.95% | 7.4천 |
|---|
| 2025.11.19 | ₩58,366 | ₩58,747 | ₩58,299 | ₩58,586 | +0.38% | 4천 |
|---|
| 2025.11.18 | ₩58,406 | ₩58,786 | ₩58,120 | ₩58,432 | +0.05% | 3.4천 |
|---|
| 2025.11.17 | ₩59,113 | ₩59,433 | ₩58,526 | ₩58,669 | -0.75% | 4.1천 |
|---|
| 2025.11.14 | ₩58,739 | ₩59,683 | ₩58,727 | ₩59,429 | +1.17% | 1.1만 |
|---|
| 2025.11.13 | ₩60,301 | ₩60,301 | ₩59,395 | ₩59,395 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩60,581 | ₩60,592 | ₩60,301 | ₩60,492 | -0.15% | 4.3천 |
|---|
| 2025.11.11 | ₩60,381 | ₩60,498 | ₩60,195 | ₩60,498 | +0.19% | 5.6천 |
|---|
| 2025.11.10 | ₩60,101 | ₩60,508 | ₩59,960 | ₩60,508 | +0.68% | 4.5천 |
|---|
| 2025.11.07 | ₩59,086 | ₩59,540 | ₩58,713 | ₩59,523 | +0.74% | 1.3만 |
|---|
| 2025.11.06 | ₩60,181 | ₩60,181 | ₩59,315 | ₩59,407 | -1.29% | 6.3천 |
|---|
| 2025.11.05 | ₩60,047 | ₩60,568 | ₩59,847 | ₩60,282 | +0.39% | 3.5천 |
|---|
| 2025.11.04 | ₩60,194 | ₩60,481 | ₩60,033 | ₩60,033 | -0.27% | 3.3천 |
|---|
| 2025.11.03 | ₩61,182 | ₩61,182 | ₩60,701 | ₩61,038 | -0.24% | 8.1천 |
|---|
| 2025.10.31 | ₩61,289 | ₩61,289 | ₩60,649 | ₩61,016 | -0.44% | 3.9천 |
|---|
| 2025.10.30 | ₩61,235 | ₩61,475 | ₩60,884 | ₩60,884 | -0.57% | 5.8천 |
|---|
| 2025.10.29 | ₩62,223 | ₩62,235 | ₩61,609 | ₩61,836 | -0.62% | 3.6천 |
|---|
| 2025.10.28 | ₩61,917 | ₩62,088 | ₩61,782 | ₩61,968 | +0.08% | 5.1천 |
|---|
| 2025.10.27 | ₩61,796 | ₩61,853 | ₩61,555 | ₩61,853 | +0.09% | 7.2천 |
|---|
| 2025.10.24 | ₩60,982 | ₩61,382 | ₩60,982 | ₩61,175 | +0.32% | 4.6천 |
|---|
| 2025.10.23 | ₩60,594 | ₩60,955 | ₩60,488 | ₩60,861 | +0.44% | 2.9천 |
|---|
| 2025.10.22 | ₩60,781 | ₩60,781 | ₩60,154 | ₩60,488 | -0.48% | 4.1천 |
|---|
| 2025.10.21 | ₩60,675 | ₩60,788 | ₩60,457 | ₩60,781 | +0.18% | 4.4천 |
|---|
| 2025.10.20 | ₩60,074 | ₩60,635 | ₩60,074 | ₩60,536 | +0.77% | 7.4천 |
|---|
| 2025.10.17 | ₩59,553 | ₩59,914 | ₩59,527 | ₩59,914 | +0.61% | 2.7천 |
|---|
| 2025.10.16 | ₩59,927 | ₩60,061 | ₩59,313 | ₩59,611 | -0.53% | 3.7천 |
|---|
| 2025.10.15 | ₩60,114 | ₩60,114 | ₩59,699 | ₩59,750 | -0.61% | 2.6천 |
|---|
| 2025.10.14 | ₩59,353 | ₩60,191 | ₩59,160 | ₩59,775 | +0.71% | 3.8천 |
|---|
| 2025.10.13 | ₩59,567 | ₩59,894 | ₩59,540 | ₩59,832 | +0.45% | 5.4천 |
|---|
| 2025.10.10 | ₩60,648 | ₩60,648 | ₩59,049 | ₩59,049 | -2.64% | 4.5천 |
|---|