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 | ₩66,781 | ₩67,075 | ₩66,781 | ₩67,062 | +0.42% | 2.1천 |
| 2026.10.08 | ₩66,394 | ₩66,915 | ₩66,394 | ₩66,755 | +0.54% | 2.1천 |
| 2026.10.07 | ₩66,568 | ₩66,927 | ₩66,461 | ₩66,793 | +0.34% | 2.2천 |
| 2026.10.06 | ₩67,035 | ₩67,302 | ₩67,035 | ₩67,103 | +0.10% | 3.7천 |
| 2026.10.05 | ₩65,967 | ₩66,568 | ₩65,901 | ₩66,482 | +0.78% | 2.6천 |
| 2026.10.02 | ₩65,794 | ₩66,188 | ₩65,794 | ₩65,967 | +0.26% | 3.5천 |
| 2026.10.01 | ₩65,647 | ₩65,647 | ₩65,046 | ₩65,212 | -0.66% | 5.1천 |
| 2026.09.30 | ₩65,981 | ₩66,031 | ₩65,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,560 |
| -0.64% |
| 1천 |
| 2026.09.29 | ₩65,794 | ₩65,847 | ₩65,660 | ₩65,833 | +0.06% | 3.2천 |
|---|
| 2026.09.28 | ₩66,101 | ₩66,101 | ₩65,742 | ₩65,742 | -0.54% | 3.3천 |
|---|
| 2026.09.25 | ₩66,208 | ₩66,434 | ₩65,994 | ₩66,376 | +0.25% | 2.4천 |
|---|
| 2026.09.24 | ₩66,061 | ₩66,301 | ₩65,961 | ₩66,125 | +0.10% | 10.5만 |
|---|
| 2026.09.23 | ₩66,301 | ₩66,441 | ₩66,208 | ₩66,265 | -0.05% | 2.5천 |
|---|
| 2026.09.22 | ₩66,728 | ₩66,728 | ₩66,314 | ₩66,641 | -0.13% | 1.5천 |
|---|
| 2026.09.21 | ₩66,087 | ₩66,942 | ₩66,087 | ₩66,708 | +0.94% | 4.1천 |
|---|
| 2026.09.18 | ₩66,127 | ₩66,221 | ₩65,967 | ₩66,043 | -0.13% | 2.4천 |
|---|
| 2026.09.17 | ₩66,474 | ₩66,474 | ₩66,154 | ₩66,238 | -0.36% | 7.6천 |
|---|
| 2026.09.16 | ₩65,927 | ₩66,129 | ₩65,407 | ₩65,699 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩66,007 | ₩66,101 | ₩65,820 | ₩65,910 | -0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩66,154 | ₩66,533 | ₩66,127 | ₩66,341 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩66,381 | ₩66,688 | ₩66,381 | ₩66,632 | +0.38% | 1.6천 |
|---|
| 2026.09.10 | ₩65,767 | ₩66,074 | ₩65,767 | ₩65,927 | +0.24% | 5.6천 |
|---|
| 2026.09.09 | ₩66,555 | ₩66,555 | ₩66,341 | ₩66,350 | -0.31% | 3.9천 |
|---|
| 2026.09.08 | ₩67,382 | ₩67,382 | ₩67,015 | ₩67,015 | -0.54% | 2.5천 |
|---|
| 2026.09.04 | ₩67,809 | ₩67,809 | ₩67,543 | ₩67,553 | -0.38% | 2.2천 |
|---|
| 2026.09.03 | ₩67,662 | ₩67,968 | ₩67,622 | ₩67,968 | +0.45% | 2.3천 |
|---|
| 2026.09.02 | ₩66,995 | ₩67,680 | ₩66,995 | ₩67,650 | +0.98% | 2.1천 |
|---|
| 2026.09.01 | ₩67,148 | ₩67,195 | ₩67,036 | ₩67,142 | -0.01% | 1.6천 |
|---|
| 2026.08.31 | ₩67,289 | ₩67,527 | ₩67,277 | ₩67,527 | +0.36% | 1.9천 |
|---|
| 2026.08.28 | ₩67,769 | ₩67,809 | ₩67,469 | ₩67,657 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩67,849 | ₩67,849 | ₩67,503 | ₩67,696 | -0.23% | 1.3만 |
|---|
| 2026.08.26 | ₩67,475 | ₩67,809 | ₩67,462 | ₩67,694 | +0.32% | 2.7천 |
|---|
| 2026.08.25 | ₩67,689 | ₩67,689 | ₩67,223 | ₩67,398 | -0.43% | 3.2천 |
|---|
| 2026.08.24 | ₩67,289 | ₩67,499 | ₩67,289 | ₩67,499 | +0.31% | 2.5천 |
|---|
| 2026.08.21 | ₩67,582 | ₩67,714 | ₩67,369 | ₩67,615 | +0.05% | 1.9천 |
|---|
| 2026.08.20 | ₩67,462 | ₩67,462 | ₩67,035 | ₩67,194 | -0.40% | 6.2천 |
|---|
| 2026.08.19 | ₩67,889 | ₩67,889 | ₩67,429 | ₩67,429 | -0.68% | 2.2천 |
|---|
| 2026.08.18 | ₩68,063 | ₩68,063 | ₩67,537 | ₩67,537 | -0.77% | 3.6천 |
|---|
| 2026.08.17 | ₩68,797 | ₩68,797 | ₩68,392 | ₩68,392 | -0.59% | 2.7천 |
|---|
| 2026.08.14 | ₩68,770 | ₩68,815 | ₩68,691 | ₩68,815 | +0.07% | 2.7천 |
|---|
| 2026.08.13 | ₩68,076 | ₩68,716 | ₩68,076 | ₩68,672 | +0.88% | 5.9천 |
|---|
| 2026.08.12 | ₩67,809 | ₩68,209 | ₩67,809 | ₩68,001 | +0.28% | 2.1천 |
|---|
| 2026.08.11 | ₩68,029 | ₩68,303 | ₩67,929 | ₩68,007 | -0.03% | 5.9천 |
|---|
| 2026.08.10 | ₩67,462 | ₩67,941 | ₩67,435 | ₩67,742 | +0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩67,342 | ₩67,582 | ₩67,315 | ₩67,422 | +0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩67,569 | ₩67,569 | ₩67,107 | ₩67,107 | -0.68% | 1.5천 |
|---|
| 2026.08.05 | ₩68,009 | ₩68,009 | ₩67,569 | ₩67,730 | -0.41% | 3.6천 |
|---|
| 2026.08.04 | ₩67,208 | ₩68,169 | ₩67,035 | ₩68,079 | +1.29% | 9.6천 |
|---|
| 2026.08.03 | ₩66,434 | ₩66,972 | ₩66,434 | ₩66,972 | +0.81% | 4천 |
|---|
| 2026.07.31 | ₩66,141 | ₩66,234 | ₩65,714 | ₩66,234 | +0.14% | 2.2천 |
|---|
| 2026.07.30 | ₩65,527 | ₩65,987 | ₩65,413 | ₩65,987 | +0.70% | 3.4천 |
|---|
| 2026.07.29 | ₩65,981 | ₩66,067 | ₩65,419 | ₩65,419 | -0.85% | 3천 |
|---|
| 2026.07.28 | ₩66,087 | ₩66,127 | ₩65,954 | ₩66,053 | -0.05% | 1.6천 |
|---|
| 2026.07.27 | ₩66,101 | ₩66,101 | ₩65,433 | ₩65,688 | -0.62% | 4.2천 |
|---|
| 2026.07.24 | ₩65,901 | ₩66,061 | ₩65,500 | ₩65,612 | -0.44% | 4.3천 |
|---|
| 2026.07.23 | ₩66,234 | ₩66,234 | ₩65,487 | ₩65,658 | -0.87% | 1.6천 |
|---|
| 2026.07.22 | ₩66,641 | ₩66,888 | ₩66,568 | ₩66,568 | -0.11% | 1.7천 |
|---|
| 2026.07.21 | ₩66,715 | ₩66,861 | ₩66,715 | ₩66,775 | +0.09% | 1.6천 |
|---|
| 2026.07.20 | ₩66,741 | ₩67,062 | ₩66,492 | ₩66,492 | -0.37% | 5.2천 |
|---|
| 2026.07.17 | ₩66,127 | ₩66,768 | ₩66,127 | ₩66,607 | +0.72% | 3.4천 |
|---|
| 2026.07.16 | ₩67,289 | ₩67,569 | ₩67,102 | ₩67,138 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩67,582 | ₩67,582 | ₩67,102 | ₩67,334 | -0.37% | 1.3만 |
|---|
| 2026.07.14 | ₩66,755 | ₩67,128 | ₩66,755 | ₩67,128 | +0.56% | 2.6천 |
|---|
| 2026.07.13 | ₩66,821 | ₩66,915 | ₩66,597 | ₩66,597 | -0.34% | 2.4천 |
|---|
| 2026.07.10 | ₩66,648 | ₩66,991 | ₩66,648 | ₩66,991 | +0.51% | 2.5천 |
|---|
| 2026.07.09 | ₩66,474 | ₩66,848 | ₩66,474 | ₩66,740 | +0.40% | 3.7천 |
|---|
| 2026.07.08 | ₩66,021 | ₩66,433 | ₩65,808 | ₩66,433 | +0.62% | 5천 |
|---|
| 2026.07.07 | ₩66,461 | ₩66,685 | ₩66,141 | ₩66,468 | +0.01% | 3.6천 |
|---|
| 2026.07.06 | ₩66,448 | ₩66,695 | ₩66,142 | ₩66,643 | +0.29% | 4.5천 |
|---|
| 2026.07.02 | ₩66,354 | ₩66,595 | ₩65,841 | ₩66,280 | -0.11% | 3.5천 |
|---|
| 2026.07.01 | ₩65,981 | ₩66,568 | ₩65,981 | ₩66,317 | +0.51% | 2.3천 |
|---|
| 2026.06.30 | ₩65,313 | ₩66,141 | ₩65,313 | ₩65,981 | +1.02% | 3천 |
|---|
| 2026.06.29 | ₩65,167 | ₩65,580 | ₩65,033 | ₩65,487 | +0.49% | 5.9천 |
|---|
| 2026.06.26 | ₩64,419 | ₩64,980 | ₩64,419 | ₩64,841 | +0.65% | 7.8천 |
|---|
| 2026.06.25 | ₩65,187 | ₩65,313 | ₩64,719 | ₩64,813 | -0.57% | 2.7천 |
|---|
| 2026.06.24 | ₩64,953 | ₩65,367 | ₩64,953 | ₩64,993 | +0.06% | 3.2천 |
|---|
| 2026.06.23 | ₩65,073 | ₩65,500 | ₩64,940 | ₩65,088 | +0.02% | 5.6천 |
|---|
| 2026.06.22 | ₩66,101 | ₩66,314 | ₩65,861 | ₩65,923 | -0.27% | 1.1만 |
|---|
| 2026.06.18 | ₩66,274 | ₩66,285 | ₩66,101 | ₩66,238 | -0.05% | 1.2천 |
|---|
| 2026.06.17 | ₩66,141 | ₩66,354 | ₩65,384 | ₩65,384 | -1.14% | 1.1만 |
|---|
| 2026.06.16 | ₩66,581 | ₩66,721 | ₩66,344 | ₩66,344 | -0.36% | 4.7천 |
|---|
| 2026.06.15 | ₩66,221 | ₩66,885 | ₩66,221 | ₩66,709 | +0.74% | 3.8천 |
|---|
| 2026.06.12 | ₩65,260 | ₩65,740 | ₩65,260 | ₩65,614 | +0.54% | 6.6천 |
|---|
| 2026.06.11 | ₩64,526 | ₩65,273 | ₩64,099 | ₩65,273 | +1.16% | 5.6천 |
|---|
| 2026.06.10 | ₩65,124 | ₩65,124 | ₩64,126 | ₩64,259 | -1.33% | 3.9천 |
|---|
| 2026.06.09 | ₩65,914 | ₩65,981 | ₩64,299 | ₩65,177 | -1.12% | 5.4천 |
|---|
| 2026.06.08 | ₩65,847 | ₩65,847 | ₩65,313 | ₩65,313 | -0.81% | 9.2천 |
|---|
| 2026.06.05 | ₩66,394 | ₩66,408 | ₩64,966 | ₩65,319 | -1.62% | 3천 |
|---|
| 2026.06.04 | ₩66,381 | ₩67,048 | ₩66,381 | ₩66,880 | +0.75% | 4천 |
|---|
| 2026.06.03 | ₩66,915 | ₩66,915 | ₩66,528 | ₩66,624 | -0.43% | 3.4천 |
|---|
| 2026.06.02 | ₩67,008 | ₩67,148 | ₩66,861 | ₩66,982 | -0.04% | 4.4천 |
|---|
| 2026.06.01 | ₩66,688 | ₩67,115 | ₩66,688 | ₩66,999 | +0.47% | 4.6천 |
|---|
| 2026.05.29 | ₩66,955 | ₩67,015 | ₩66,781 | ₩66,868 | -0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩66,181 | ₩66,768 | ₩66,181 | ₩66,675 | +0.75% | 7.7천 |
|---|
| 2026.05.27 | ₩66,328 | ₩66,568 | ₩66,091 | ₩66,226 | -0.15% | 4.4천 |
|---|
| 2026.05.26 | ₩66,061 | ₩66,621 | ₩66,061 | ₩66,234 | +0.26% | 6.6천 |
|---|
| 2026.05.22 | ₩65,820 | ₩66,154 | ₩65,700 | ₩65,839 | +0.03% | 3.6천 |
|---|
| 2026.05.21 | ₩65,220 | ₩65,547 | ₩64,874 | ₩65,421 | +0.31% | 7.2천 |
|---|
| 2026.05.20 | ₩64,780 | ₩65,220 | ₩64,435 | ₩65,115 | +0.52% | 6.2천 |
|---|
| 2026.05.19 | ₩64,646 | ₩64,950 | ₩64,413 | ₩64,413 | -0.36% | 5.6천 |
|---|
| 2026.05.18 | ₩65,100 | ₩65,380 | ₩64,679 | ₩65,115 | +0.02% | 8.8천 |
|---|
| 2026.05.15 | ₩65,440 | ₩65,660 | ₩65,086 | ₩65,176 | -0.40% | 3.6천 |
|---|
| 2026.05.14 | ₩65,620 | ₩66,127 | ₩65,620 | ₩65,953 | +0.51% | 3.9천 |
|---|
| 2026.05.13 | ₩65,273 | ₩65,760 | ₩65,046 | ₩65,584 | +0.48% | 4.2천 |
|---|
| 2026.05.12 | ₩65,367 | ₩65,367 | ₩64,820 | ₩65,289 | -0.12% | 5.7천 |
|---|
| 2026.05.11 | ₩65,113 | ₩65,714 | ₩65,113 | ₩65,515 | +0.62% | 4.2천 |
|---|
| 2026.05.08 | ₩65,313 | ₩65,460 | ₩65,140 | ₩65,299 | -0.02% | 2.8천 |
|---|
| 2026.05.07 | ₩65,220 | ₩65,233 | ₩64,780 | ₩64,780 | -0.68% | 2.5천 |
|---|
| 2026.05.06 | ₩64,366 | ₩64,969 | ₩64,366 | ₩64,969 | +0.94% | 8.1천 |
|---|
| 2026.05.05 | ₩63,819 | ₩63,992 | ₩63,565 | ₩63,933 | +0.18% | 1.6천 |
|---|
| 2026.05.04 | ₩63,739 | ₩63,739 | ₩63,245 | ₩63,306 | -0.68% | 2.8천 |
|---|
| 2026.05.01 | ₩63,847 | ₩64,072 | ₩63,785 | ₩63,800 | -0.07% | 3.1천 |
|---|
| 2026.04.30 | ₩63,618 | ₩63,759 | ₩62,951 | ₩63,759 | +0.22% | 2.1천 |
|---|
| 2026.04.29 | ₩63,312 | ₩63,312 | ₩62,791 | ₩62,977 | -0.53% | 5.1천 |
|---|
| 2026.04.28 | ₩63,258 | ₩63,258 | ₩62,844 | ₩63,157 | -0.16% | 4.7천 |
|---|
| 2026.04.27 | ₩63,085 | ₩63,572 | ₩63,085 | ₩63,525 | +0.70% | 4.2천 |
|---|
| 2026.04.24 | ₩63,031 | ₩63,392 | ₩63,031 | ₩63,361 | +0.52% | 1.2천 |
|---|
| 2026.04.23 | ₩62,884 | ₩63,251 | ₩62,403 | ₩62,803 | -0.13% | 3.6천 |
|---|
| 2026.04.22 | ₩62,844 | ₩63,163 | ₩62,566 | ₩63,163 | +0.51% | 4.5천 |
|---|
| 2026.04.21 | ₩62,965 | ₩63,111 | ₩62,517 | ₩62,517 | -0.71% | 5.9천 |
|---|
| 2026.04.20 | ₩63,018 | ₩63,018 | ₩62,604 | ₩62,818 | -0.32% | 8.1천 |
|---|
| 2026.04.17 | ₩62,644 | ₩63,162 | ₩62,644 | ₩63,057 | +0.66% | 3.8천 |
|---|
| 2026.04.16 | ₩62,204 | ₩62,337 | ₩61,924 | ₩62,317 | +0.18% | 3.5천 |
|---|
| 2026.04.15 | ₩61,683 | ₩62,077 | ₩61,683 | ₩61,990 | +0.50% | 2천 |
|---|
| 2026.04.14 | ₩61,043 | ₩61,709 | ₩61,043 | ₩61,629 | +0.96% | 2.6천 |
|---|
| 2026.04.13 | ₩60,109 | ₩60,841 | ₩60,055 | ₩60,841 | +1.22% | 4.1천 |
|---|
| 2026.04.10 | ₩60,322 | ₩60,509 | ₩60,229 | ₩60,237 | -0.14% | 2.4천 |
|---|
| 2026.04.09 | ₩59,802 | ₩60,282 | ₩59,682 | ₩60,195 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩60,095 | ₩60,095 | ₩59,561 | ₩59,868 | -0.38% | 4.1천 |
|---|
| 2026.04.07 | ₩58,040 | ₩58,387 | ₩57,947 | ₩58,338 | +0.51% | 3천 |
|---|
| 2026.04.06 | ₩58,107 | ₩58,387 | ₩58,107 | ₩58,379 | +0.47% | 4천 |
|---|
| 2026.04.02 | ₩57,266 | ₩58,363 | ₩57,266 | ₩58,192 | +1.62% | 2.6천 |
|---|
| 2026.04.01 | ₩57,967 | ₩58,407 | ₩57,967 | ₩58,120 | +0.26% | 2.8천 |
|---|
| 2026.03.31 | ₩56,509 | ₩57,760 | ₩56,509 | ₩57,697 | +2.10% | 3.7천 |
|---|
| 2026.03.30 | ₩56,705 | ₩56,705 | ₩55,918 | ₩56,112 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩57,052 | ₩57,052 | ₩56,265 | ₩56,310 | -1.30% | 4.3천 |
|---|
| 2026.03.26 | ₩57,746 | ₩58,197 | ₩57,159 | ₩57,159 | -1.02% | 5.7천 |
|---|
| 2026.03.25 | ₩58,214 | ₩58,547 | ₩58,173 | ₩58,282 | +0.12% | 3.2천 |
|---|
| 2026.03.24 | ₩57,653 | ₩58,013 | ₩57,586 | ₩58,000 | +0.60% | 5.3천 |
|---|
| 2026.03.23 | ₩58,107 | ₩58,614 | ₩58,067 | ₩58,139 | +0.06% | 1.9만 |
|---|
| 2026.03.20 | ₩58,000 | ₩58,360 | ₩57,346 | ₩57,502 | -0.86% | 4.5천 |
|---|
| 2026.03.19 | ₩58,280 | ₩58,506 | ₩58,214 | ₩58,506 | +0.39% | 2.4천 |
|---|
| 2026.03.18 | ₩59,401 | ₩59,401 | ₩58,649 | ₩58,649 | -1.27% | 2.4천 |
|---|
| 2026.03.17 | ₩59,648 | ₩59,648 | ₩59,336 | ₩59,467 | -0.30% | 2.8천 |
|---|
| 2026.03.16 | ₩59,081 | ₩59,348 | ₩59,081 | ₩59,205 | +0.21% | 8.1천 |
|---|
| 2026.03.13 | ₩59,375 | ₩59,375 | ₩58,507 | ₩58,507 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩59,276 | ₩59,276 | ₩58,941 | ₩58,941 | -0.57% | 2.4천 |
|---|
| 2026.03.11 | ₩59,908 | ₩60,122 | ₩59,521 | ₩59,762 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩60,109 | ₩60,501 | ₩59,887 | ₩59,968 | -0.23% | 4.9천 |
|---|
| 2026.03.09 | ₩59,054 | ₩60,129 | ₩58,734 | ₩60,069 | +1.72% | 5.6천 |
|---|
| 2026.03.06 | ₩59,908 | ₩59,962 | ₩59,431 | ₩59,775 | -0.22% | 2.3천 |
|---|
| 2026.03.05 | ₩60,429 | ₩60,682 | ₩60,242 | ₩60,477 | +0.08% | 3천 |
|---|
| 2026.03.04 | ₩60,633 | ₩60,856 | ₩60,633 | ₩60,720 | +0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩59,828 | ₩60,369 | ₩59,308 | ₩60,135 | +0.51% | 8.2천 |
|---|
| 2026.03.02 | ₩60,215 | ₩60,987 | ₩60,215 | ₩60,900 | +1.14% | 6천 |
|---|
| 2026.02.27 | ₩60,849 | ₩61,041 | ₩60,682 | ₩61,024 | +0.29% | 4.3천 |
|---|
| 2026.02.26 | ₩61,470 | ₩61,470 | ₩60,816 | ₩61,224 | -0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩61,416 | ₩61,603 | ₩61,416 | ₩61,577 | +0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩60,642 | ₩61,364 | ₩60,642 | ₩61,196 | +0.91% | 4.2천 |
|---|
| 2026.02.23 | ₩61,336 | ₩61,336 | ₩60,602 | ₩60,701 | -1.04% | 2.5천 |
|---|
| 2026.02.20 | ₩60,736 | ₩61,456 | ₩60,736 | ₩61,456 | +1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩60,903 | ₩61,096 | ₩60,589 | ₩60,816 | -0.14% | 3.4천 |
|---|
| 2026.02.18 | ₩61,045 | ₩61,456 | ₩60,899 | ₩61,192 | +0.24% | 4.1천 |
|---|
| 2026.02.17 | ₩60,509 | ₩61,016 | ₩60,317 | ₩60,709 | +0.33% | 7.9천 |
|---|
| 2026.02.13 | ₩60,682 | ₩61,230 | ₩60,442 | ₩60,780 | +0.16% | 2.5천 |
|---|
| 2026.02.12 | ₩61,944 | ₩61,944 | ₩60,736 | ₩60,769 | -1.90% | 3천 |
|---|
| 2026.02.11 | ₩62,030 | ₩62,030 | ₩61,733 | ₩61,733 | -0.48% | 1.8천 |
|---|
| 2026.02.10 | ₩61,810 | ₩61,878 | ₩61,579 | ₩61,582 | -0.37% | 2.7천 |
|---|
| 2026.02.09 | ₩61,216 | ₩61,763 | ₩61,190 | ₩61,637 | +0.69% | 6천 |
|---|
| 2026.02.06 | ₩60,469 | ₩61,376 | ₩60,469 | ₩61,376 | +1.50% | 2.1천 |
|---|
| 2026.02.05 | ₩60,562 | ₩60,562 | ₩59,855 | ₩60,054 | -0.84% | 3천 |
|---|
| 2026.02.04 | ₩61,190 | ₩61,268 | ₩60,689 | ₩60,915 | -0.45% | 4.4천 |
|---|
| 2026.02.03 | ₩61,483 | ₩61,643 | ₩60,689 | ₩60,913 | -0.93% | 4천 |
|---|
| 2026.02.02 | ₩60,789 | ₩61,563 | ₩60,789 | ₩61,396 | +1.00% | 6.1천 |
|---|
| 2026.01.30 | ₩61,123 | ₩61,123 | ₩60,576 | ₩60,949 | -0.28% | 3.2천 |
|---|
| 2026.01.29 | ₩61,296 | ₩61,456 | ₩60,736 | ₩61,051 | -0.40% | 4.8천 |
|---|
| 2026.01.28 | ₩61,310 | ₩61,388 | ₩61,083 | ₩61,167 | -0.23% | 6.1천 |
|---|
| 2026.01.27 | ₩61,190 | ₩61,350 | ₩61,154 | ₩61,248 | +0.10% | 5.3천 |
|---|
| 2026.01.26 | ₩60,803 | ₩61,100 | ₩60,803 | ₩61,100 | +0.49% | 3.9천 |
|---|
| 2026.01.23 | ₩60,749 | ₩60,856 | ₩60,536 | ₩60,751 | +0.00% | 4.3천 |
|---|
| 2026.01.22 | ₩60,749 | ₩60,905 | ₩60,602 | ₩60,705 | -0.07% | 3.9천 |
|---|
| 2026.01.21 | ₩59,708 | ₩60,402 | ₩59,708 | ₩60,402 | +1.16% | 2.1천 |
|---|
| 2026.01.20 | ₩60,029 | ₩60,362 | ₩59,668 | ₩59,692 | -0.56% | 9.3천 |
|---|
| 2026.01.16 | ₩61,256 | ₩61,256 | ₩60,883 | ₩61,028 | -0.37% | 8.2천 |
|---|
| 2026.01.15 | ₩61,016 | ₩61,270 | ₩60,967 | ₩60,967 | -0.08% | 5.7천 |
|---|
| 2026.01.14 | ₩60,803 | ₩60,949 | ₩60,509 | ₩60,868 | +0.11% | 3.5만 |
|---|
| 2026.01.13 | ₩61,270 | ₩61,390 | ₩60,909 | ₩61,114 | -0.25% | 5.9천 |
|---|
| 2026.01.12 | ₩60,883 | ₩61,363 | ₩60,883 | ₩61,272 | +0.64% | 5.4천 |
|---|
| 2026.01.09 | ₩60,829 | ₩61,363 | ₩60,829 | ₩61,230 | +0.66% | 5천 |
|---|
| 2026.01.08 | ₩60,749 | ₩60,975 | ₩60,736 | ₩60,817 | +0.11% | 5.4천 |
|---|
| 2026.01.07 | ₩61,003 | ₩61,190 | ₩60,656 | ₩60,756 | -0.40% | 4.5천 |
|---|
| 2026.01.06 | ₩60,596 | ₩61,025 | ₩60,596 | ₩60,951 | +0.59% | 5.2천 |
|---|
| 2026.01.05 | ₩60,482 | ₩60,749 | ₩60,462 | ₩60,592 | +0.18% | 5.8천 |
|---|
| 2026.01.02 | ₩60,257 | ₩60,496 | ₩60,035 | ₩60,198 | -0.10% | 5.1천 |
|---|
| 2025.12.31 | ₩60,776 | ₩60,776 | ₩60,249 | ₩60,249 | -0.87% | 5.3천 |
|---|
| 2025.12.30 | ₩60,789 | ₩60,816 | ₩60,656 | ₩60,730 | -0.10% | 3.6천 |
|---|
| 2025.12.29 | ₩61,003 | ₩61,216 | ₩60,936 | ₩61,081 | +0.13% | 7.5천 |
|---|
| 2025.12.26 | ₩61,350 | ₩61,363 | ₩61,256 | ₩61,350 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩61,230 | ₩61,363 | ₩61,118 | ₩61,256 | +0.04% | 2.9천 |
|---|
| 2025.12.23 | ₩60,829 | ₩61,051 | ₩60,789 | ₩61,051 | +0.36% | 5.9천 |
|---|
| 2025.12.22 | ₩60,829 | ₩60,976 | ₩60,764 | ₩60,913 | +0.14% | 2.9천 |
|---|
| 2025.12.19 | ₩60,363 | ₩60,694 | ₩60,363 | ₩60,530 | +0.28% | 2.2천 |
|---|
| 2025.12.18 | ₩60,015 | ₩60,456 | ₩59,982 | ₩60,037 | +0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩60,269 | ₩60,269 | ₩59,495 | ₩59,555 | -1.18% | 2.3천 |
|---|
| 2025.12.16 | ₩60,069 | ₩60,295 | ₩59,755 | ₩60,222 | +0.26% | 4.9천 |
|---|
| 2025.12.15 | ₩60,589 | ₩60,589 | ₩60,109 | ₩60,155 | -0.72% | 2.7천 |
|---|
| 2025.12.12 | ₩61,056 | ₩61,056 | ₩60,055 | ₩60,213 | -1.38% | 6.1천 |
|---|
| 2025.12.11 | ₩60,309 | ₩60,984 | ₩60,309 | ₩60,916 | +1.01% | 2.2천 |
|---|
| 2025.12.10 | ₩60,269 | ₩60,650 | ₩60,055 | ₩60,650 | +0.63% | 5.3천 |
|---|
| 2025.12.09 | ₩60,295 | ₩60,295 | ₩60,122 | ₩60,186 | -0.18% | 2.9천 |
|---|
| 2025.12.08 | ₩60,576 | ₩60,576 | ₩60,069 | ₩60,222 | -0.58% | 4.4천 |
|---|
| 2025.12.05 | ₩60,628 | ₩60,763 | ₩60,416 | ₩60,465 | -0.27% | 4.3천 |
|---|
| 2025.12.04 | ₩60,273 | ₩60,481 | ₩60,273 | ₩60,393 | +0.20% | 2.2천 |
|---|
| 2025.12.03 | ₩60,042 | ₩60,335 | ₩59,974 | ₩60,247 | +0.34% | 2.6천 |
|---|
| 2025.12.02 | ₩60,109 | ₩60,282 | ₩59,954 | ₩60,155 | +0.08% | 3.6천 |
|---|
| 2025.12.01 | ₩59,601 | ₩60,241 | ₩59,601 | ₩59,916 | +0.53% | 5.2천 |
|---|
| 2025.11.28 | ₩59,779 | ₩60,055 | ₩59,751 | ₩60,042 | +0.44% | 2.6천 |
|---|
| 2025.11.26 | ₩59,521 | ₩59,962 | ₩59,274 | ₩59,834 | +0.52% | 3.4천 |
|---|
| 2025.11.25 | ₩58,490 | ₩59,293 | ₩58,480 | ₩59,293 | +1.37% | 3.6천 |
|---|
| 2025.11.24 | ₩58,380 | ₩58,849 | ₩58,256 | ₩58,781 | +0.69% | 2.9천 |
|---|
| 2025.11.21 | ₩57,600 | ₩58,334 | ₩57,261 | ₩58,083 | +0.84% | 4.2천 |
|---|
| 2025.11.20 | ₩59,443 | ₩59,443 | ₩57,673 | ₩57,692 | -2.95% | 7.4천 |
|---|
| 2025.11.19 | ₩58,360 | ₩58,742 | ₩58,294 | ₩58,581 | +0.38% | 4천 |
|---|
| 2025.11.18 | ₩58,400 | ₩58,781 | ₩58,115 | ₩58,427 | +0.05% | 3.4천 |
|---|
| 2025.11.17 | ₩59,108 | ₩59,428 | ₩58,520 | ₩58,663 | -0.75% | 4.1천 |
|---|
| 2025.11.14 | ₩58,734 | ₩59,678 | ₩58,722 | ₩59,424 | +1.17% | 1.1만 |
|---|
| 2025.11.13 | ₩60,295 | ₩60,295 | ₩59,389 | ₩59,389 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩60,576 | ₩60,586 | ₩60,295 | ₩60,486 | -0.15% | 4.3천 |
|---|
| 2025.11.11 | ₩60,375 | ₩60,493 | ₩60,190 | ₩60,493 | +0.19% | 5.6천 |
|---|
| 2025.11.10 | ₩60,095 | ₩60,502 | ₩59,955 | ₩60,502 | +0.68% | 4.5천 |
|---|
| 2025.11.07 | ₩59,081 | ₩59,535 | ₩58,707 | ₩59,517 | +0.74% | 1.3만 |
|---|
| 2025.11.06 | ₩60,175 | ₩60,175 | ₩59,309 | ₩59,401 | -1.29% | 6.3천 |
|---|
| 2025.11.05 | ₩60,042 | ₩60,562 | ₩59,842 | ₩60,277 | +0.39% | 3.5천 |
|---|
| 2025.11.04 | ₩60,189 | ₩60,476 | ₩60,027 | ₩60,027 | -0.27% | 3.3천 |
|---|
| 2025.11.03 | ₩61,176 | ₩61,176 | ₩60,696 | ₩61,032 | -0.24% | 8.1천 |
|---|
| 2025.10.31 | ₩61,283 | ₩61,283 | ₩60,644 | ₩61,011 | -0.44% | 3.9천 |
|---|
| 2025.10.30 | ₩61,230 | ₩61,470 | ₩60,879 | ₩60,879 | -0.57% | 5.8천 |
|---|
| 2025.10.29 | ₩62,217 | ₩62,229 | ₩61,603 | ₩61,830 | -0.62% | 3.6천 |
|---|
| 2025.10.28 | ₩61,912 | ₩62,082 | ₩61,777 | ₩61,962 | +0.08% | 5.1천 |
|---|
| 2025.10.27 | ₩61,790 | ₩61,848 | ₩61,550 | ₩61,848 | +0.09% | 7.2천 |
|---|
| 2025.10.24 | ₩60,976 | ₩61,376 | ₩60,976 | ₩61,170 | +0.32% | 4.6천 |
|---|
| 2025.10.23 | ₩60,589 | ₩60,949 | ₩60,482 | ₩60,856 | +0.44% | 2.9천 |
|---|
| 2025.10.22 | ₩60,776 | ₩60,776 | ₩60,149 | ₩60,482 | -0.48% | 4.1천 |
|---|
| 2025.10.21 | ₩60,669 | ₩60,783 | ₩60,452 | ₩60,776 | +0.18% | 4.4천 |
|---|
| 2025.10.20 | ₩60,069 | ₩60,629 | ₩60,069 | ₩60,530 | +0.77% | 7.4천 |
|---|
| 2025.10.17 | ₩59,548 | ₩59,908 | ₩59,521 | ₩59,908 | +0.61% | 2.7천 |
|---|
| 2025.10.16 | ₩59,922 | ₩60,055 | ₩59,308 | ₩59,605 | -0.53% | 3.7천 |
|---|
| 2025.10.15 | ₩60,109 | ₩60,109 | ₩59,694 | ₩59,744 | -0.61% | 2.6천 |
|---|
| 2025.10.14 | ₩59,348 | ₩60,186 | ₩59,154 | ₩59,770 | +0.71% | 3.8천 |
|---|
| 2025.10.13 | ₩59,561 | ₩59,888 | ₩59,535 | ₩59,827 | +0.45% | 5.4천 |
|---|
| 2025.10.10 | ₩60,642 | ₩60,642 | ₩59,044 | ₩59,044 | -2.64% | 4.5천 |
|---|