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 | ₩66,822 | ₩67,116 | ₩66,822 | ₩67,103 | +0.42% | 2.1천 |
| 2026.10.08 | ₩66,435 | ₩66,956 | ₩66,435 | ₩66,796 | +0.54% | 2.1천 |
| 2026.10.07 | ₩66,609 | ₩66,968 | ₩66,502 | ₩66,834 | +0.34% | 2.2천 |
| 2026.10.06 | ₩67,076 | ₩67,343 | ₩67,076 | ₩67,144 | +0.10% | 3.7천 |
| 2026.10.05 | ₩66,008 | ₩66,609 | ₩65,941 | ₩66,523 | +0.78% | 2.6천 |
| 2026.10.02 | ₩65,834 | ₩66,228 | ₩65,834 | ₩66,008 | +0.26% | 3.5천 |
| 2026.10.01 | ₩65,687 | ₩65,687 | ₩65,086 | ₩65,252 | -0.66% | 5.1천 |
| 2026.09.30 | ₩66,021 | ₩66,072 | ₩65,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,601 |
| -0.64% |
| 1천 |
| 2026.09.29 | ₩65,834 | ₩65,888 | ₩65,701 | ₩65,873 | +0.06% | 3.2천 |
|---|
| 2026.09.28 | ₩66,141 | ₩66,141 | ₩65,782 | ₩65,782 | -0.54% | 3.3천 |
|---|
| 2026.09.25 | ₩66,248 | ₩66,475 | ₩66,035 | ₩66,416 | +0.25% | 2.4천 |
|---|
| 2026.09.24 | ₩66,101 | ₩66,342 | ₩66,001 | ₩66,165 | +0.10% | 10.5만 |
|---|
| 2026.09.23 | ₩66,342 | ₩66,482 | ₩66,248 | ₩66,306 | -0.05% | 2.5천 |
|---|
| 2026.09.22 | ₩66,769 | ₩66,769 | ₩66,355 | ₩66,682 | -0.13% | 1.5천 |
|---|
| 2026.09.21 | ₩66,128 | ₩66,983 | ₩66,128 | ₩66,749 | +0.94% | 4.1천 |
|---|
| 2026.09.18 | ₩66,168 | ₩66,262 | ₩66,008 | ₩66,084 | -0.13% | 2.4천 |
|---|
| 2026.09.17 | ₩66,515 | ₩66,515 | ₩66,195 | ₩66,279 | -0.36% | 7.6천 |
|---|
| 2026.09.16 | ₩65,968 | ₩66,169 | ₩65,447 | ₩65,739 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩66,048 | ₩66,141 | ₩65,861 | ₩65,950 | -0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩66,195 | ₩66,574 | ₩66,168 | ₩66,382 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩66,422 | ₩66,729 | ₩66,422 | ₩66,673 | +0.38% | 1.6천 |
|---|
| 2026.09.10 | ₩65,808 | ₩66,115 | ₩65,808 | ₩65,968 | +0.24% | 5.6천 |
|---|
| 2026.09.09 | ₩66,595 | ₩66,595 | ₩66,382 | ₩66,391 | -0.31% | 3.9천 |
|---|
| 2026.09.08 | ₩67,423 | ₩67,423 | ₩67,056 | ₩67,056 | -0.54% | 2.5천 |
|---|
| 2026.09.04 | ₩67,851 | ₩67,851 | ₩67,585 | ₩67,594 | -0.38% | 2.2천 |
|---|
| 2026.09.03 | ₩67,704 | ₩68,010 | ₩67,664 | ₩68,010 | +0.45% | 2.3천 |
|---|
| 2026.09.02 | ₩67,036 | ₩67,721 | ₩67,036 | ₩67,692 | +0.98% | 2.1천 |
|---|
| 2026.09.01 | ₩67,190 | ₩67,236 | ₩67,077 | ₩67,183 | -0.01% | 1.6천 |
|---|
| 2026.08.31 | ₩67,330 | ₩67,569 | ₩67,318 | ₩67,569 | +0.36% | 1.9천 |
|---|
| 2026.08.28 | ₩67,811 | ₩67,851 | ₩67,510 | ₩67,698 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩67,891 | ₩67,891 | ₩67,545 | ₩67,737 | -0.23% | 1.3만 |
|---|
| 2026.08.26 | ₩67,517 | ₩67,851 | ₩67,503 | ₩67,736 | +0.32% | 2.7천 |
|---|
| 2026.08.25 | ₩67,730 | ₩67,730 | ₩67,264 | ₩67,439 | -0.43% | 3.2천 |
|---|
| 2026.08.24 | ₩67,330 | ₩67,541 | ₩67,330 | ₩67,541 | +0.31% | 2.5천 |
|---|
| 2026.08.21 | ₩67,624 | ₩67,756 | ₩67,410 | ₩67,657 | +0.05% | 1.9천 |
|---|
| 2026.08.20 | ₩67,503 | ₩67,503 | ₩67,076 | ₩67,235 | -0.40% | 6.2천 |
|---|
| 2026.08.19 | ₩67,931 | ₩67,931 | ₩67,470 | ₩67,470 | -0.68% | 2.2천 |
|---|
| 2026.08.18 | ₩68,104 | ₩68,104 | ₩67,578 | ₩67,578 | -0.77% | 3.6천 |
|---|
| 2026.08.17 | ₩68,839 | ₩68,839 | ₩68,434 | ₩68,434 | -0.59% | 2.7천 |
|---|
| 2026.08.14 | ₩68,812 | ₩68,858 | ₩68,733 | ₩68,858 | +0.07% | 2.7천 |
|---|
| 2026.08.13 | ₩68,118 | ₩68,759 | ₩68,118 | ₩68,715 | +0.88% | 5.9천 |
|---|
| 2026.08.12 | ₩67,851 | ₩68,251 | ₩67,851 | ₩68,043 | +0.28% | 2.1천 |
|---|
| 2026.08.11 | ₩68,071 | ₩68,345 | ₩67,971 | ₩68,048 | -0.03% | 5.9천 |
|---|
| 2026.08.10 | ₩67,503 | ₩67,983 | ₩67,477 | ₩67,784 | +0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩67,383 | ₩67,624 | ₩67,357 | ₩67,463 | +0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩67,610 | ₩67,610 | ₩67,148 | ₩67,148 | -0.68% | 1.5천 |
|---|
| 2026.08.05 | ₩68,051 | ₩68,051 | ₩67,610 | ₩67,772 | -0.41% | 3.6천 |
|---|
| 2026.08.04 | ₩67,250 | ₩68,211 | ₩67,076 | ₩68,120 | +1.29% | 9.6천 |
|---|
| 2026.08.03 | ₩66,475 | ₩67,013 | ₩66,475 | ₩67,013 | +0.81% | 4천 |
|---|
| 2026.07.31 | ₩66,181 | ₩66,275 | ₩65,754 | ₩66,275 | +0.14% | 2.2천 |
|---|
| 2026.07.30 | ₩65,567 | ₩66,028 | ₩65,454 | ₩66,028 | +0.70% | 3.4천 |
|---|
| 2026.07.29 | ₩66,021 | ₩66,108 | ₩65,459 | ₩65,459 | -0.85% | 3천 |
|---|
| 2026.07.28 | ₩66,128 | ₩66,168 | ₩65,994 | ₩66,093 | -0.05% | 1.6천 |
|---|
| 2026.07.27 | ₩66,141 | ₩66,141 | ₩65,474 | ₩65,729 | -0.62% | 4.2천 |
|---|
| 2026.07.24 | ₩65,941 | ₩66,101 | ₩65,540 | ₩65,653 | -0.44% | 4.3천 |
|---|
| 2026.07.23 | ₩66,275 | ₩66,275 | ₩65,527 | ₩65,698 | -0.87% | 1.6천 |
|---|
| 2026.07.22 | ₩66,682 | ₩66,929 | ₩66,609 | ₩66,609 | -0.11% | 1.7천 |
|---|
| 2026.07.21 | ₩66,756 | ₩66,903 | ₩66,756 | ₩66,816 | +0.09% | 1.6천 |
|---|
| 2026.07.20 | ₩66,782 | ₩67,103 | ₩66,533 | ₩66,533 | -0.37% | 5.2천 |
|---|
| 2026.07.17 | ₩66,168 | ₩66,809 | ₩66,168 | ₩66,647 | +0.72% | 3.4천 |
|---|
| 2026.07.16 | ₩67,330 | ₩67,610 | ₩67,143 | ₩67,179 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩67,624 | ₩67,624 | ₩67,143 | ₩67,375 | -0.37% | 1.3만 |
|---|
| 2026.07.14 | ₩66,796 | ₩67,170 | ₩66,796 | ₩67,170 | +0.56% | 2.6천 |
|---|
| 2026.07.13 | ₩66,862 | ₩66,956 | ₩66,638 | ₩66,638 | -0.34% | 2.4천 |
|---|
| 2026.07.10 | ₩66,689 | ₩67,032 | ₩66,689 | ₩67,032 | +0.51% | 2.5천 |
|---|
| 2026.07.09 | ₩66,515 | ₩66,889 | ₩66,515 | ₩66,781 | +0.40% | 3.7천 |
|---|
| 2026.07.08 | ₩66,061 | ₩66,474 | ₩65,849 | ₩66,474 | +0.62% | 5천 |
|---|
| 2026.07.07 | ₩66,502 | ₩66,726 | ₩66,181 | ₩66,509 | +0.01% | 3.6천 |
|---|
| 2026.07.06 | ₩66,489 | ₩66,736 | ₩66,183 | ₩66,684 | +0.29% | 4.5천 |
|---|
| 2026.07.02 | ₩66,395 | ₩66,635 | ₩65,881 | ₩66,320 | -0.11% | 3.5천 |
|---|
| 2026.07.01 | ₩66,021 | ₩66,609 | ₩66,021 | ₩66,358 | +0.51% | 2.3천 |
|---|
| 2026.06.30 | ₩65,353 | ₩66,181 | ₩65,353 | ₩66,021 | +1.02% | 3천 |
|---|
| 2026.06.29 | ₩65,207 | ₩65,621 | ₩65,073 | ₩65,527 | +0.49% | 5.9천 |
|---|
| 2026.06.26 | ₩64,459 | ₩65,020 | ₩64,459 | ₩64,881 | +0.65% | 7.8천 |
|---|
| 2026.06.25 | ₩65,227 | ₩65,353 | ₩64,759 | ₩64,853 | -0.57% | 2.7천 |
|---|
| 2026.06.24 | ₩64,993 | ₩65,407 | ₩64,993 | ₩65,033 | +0.06% | 3.2천 |
|---|
| 2026.06.23 | ₩65,113 | ₩65,540 | ₩64,980 | ₩65,128 | +0.02% | 5.6천 |
|---|
| 2026.06.22 | ₩66,141 | ₩66,355 | ₩65,901 | ₩65,964 | -0.27% | 1.1만 |
|---|
| 2026.06.18 | ₩66,315 | ₩66,326 | ₩66,141 | ₩66,279 | -0.05% | 1.2천 |
|---|
| 2026.06.17 | ₩66,181 | ₩66,395 | ₩65,424 | ₩65,424 | -1.14% | 1.1만 |
|---|
| 2026.06.16 | ₩66,622 | ₩66,762 | ₩66,384 | ₩66,384 | -0.36% | 4.7천 |
|---|
| 2026.06.15 | ₩66,262 | ₩66,927 | ₩66,262 | ₩66,750 | +0.74% | 3.8천 |
|---|
| 2026.06.12 | ₩65,300 | ₩65,781 | ₩65,300 | ₩65,654 | +0.54% | 6.6천 |
|---|
| 2026.06.11 | ₩64,566 | ₩65,313 | ₩64,138 | ₩65,313 | +1.16% | 5.6천 |
|---|
| 2026.06.10 | ₩65,164 | ₩65,164 | ₩64,165 | ₩64,299 | -1.33% | 3.9천 |
|---|
| 2026.06.09 | ₩65,954 | ₩66,021 | ₩64,339 | ₩65,217 | -1.12% | 5.4천 |
|---|
| 2026.06.08 | ₩65,888 | ₩65,888 | ₩65,353 | ₩65,353 | -0.81% | 9.2천 |
|---|
| 2026.06.05 | ₩66,435 | ₩66,449 | ₩65,006 | ₩65,359 | -1.62% | 3천 |
|---|
| 2026.06.04 | ₩66,422 | ₩67,089 | ₩66,422 | ₩66,921 | +0.75% | 4천 |
|---|
| 2026.06.03 | ₩66,956 | ₩66,956 | ₩66,569 | ₩66,665 | -0.43% | 3.4천 |
|---|
| 2026.06.02 | ₩67,049 | ₩67,190 | ₩66,903 | ₩67,023 | -0.04% | 4.4천 |
|---|
| 2026.06.01 | ₩66,729 | ₩67,156 | ₩66,729 | ₩67,040 | +0.47% | 4.6천 |
|---|
| 2026.05.29 | ₩66,996 | ₩67,056 | ₩66,822 | ₩66,909 | -0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩66,221 | ₩66,809 | ₩66,221 | ₩66,716 | +0.75% | 7.7천 |
|---|
| 2026.05.27 | ₩66,368 | ₩66,609 | ₩66,132 | ₩66,267 | -0.15% | 4.4천 |
|---|
| 2026.05.26 | ₩66,101 | ₩66,662 | ₩66,101 | ₩66,275 | +0.26% | 6.6천 |
|---|
| 2026.05.22 | ₩65,861 | ₩66,195 | ₩65,741 | ₩65,880 | +0.03% | 3.6천 |
|---|
| 2026.05.21 | ₩65,260 | ₩65,587 | ₩64,914 | ₩65,462 | +0.31% | 7.2천 |
|---|
| 2026.05.20 | ₩64,819 | ₩65,260 | ₩64,475 | ₩65,155 | +0.52% | 6.2천 |
|---|
| 2026.05.19 | ₩64,686 | ₩64,990 | ₩64,452 | ₩64,452 | -0.36% | 5.6천 |
|---|
| 2026.05.18 | ₩65,140 | ₩65,420 | ₩64,719 | ₩65,155 | +0.02% | 8.8천 |
|---|
| 2026.05.15 | ₩65,480 | ₩65,701 | ₩65,126 | ₩65,216 | -0.40% | 3.6천 |
|---|
| 2026.05.14 | ₩65,661 | ₩66,168 | ₩65,661 | ₩65,993 | +0.51% | 3.9천 |
|---|
| 2026.05.13 | ₩65,313 | ₩65,801 | ₩65,086 | ₩65,625 | +0.48% | 4.2천 |
|---|
| 2026.05.12 | ₩65,407 | ₩65,407 | ₩64,859 | ₩65,329 | -0.12% | 5.7천 |
|---|
| 2026.05.11 | ₩65,153 | ₩65,754 | ₩65,153 | ₩65,555 | +0.62% | 4.2천 |
|---|
| 2026.05.08 | ₩65,353 | ₩65,500 | ₩65,180 | ₩65,339 | -0.02% | 2.8천 |
|---|
| 2026.05.07 | ₩65,260 | ₩65,273 | ₩64,819 | ₩64,819 | -0.68% | 2.5천 |
|---|
| 2026.05.06 | ₩64,405 | ₩65,009 | ₩64,405 | ₩65,009 | +0.94% | 8.1천 |
|---|
| 2026.05.05 | ₩63,858 | ₩64,031 | ₩63,604 | ₩63,973 | +0.18% | 1.6천 |
|---|
| 2026.05.04 | ₩63,778 | ₩63,778 | ₩63,284 | ₩63,345 | -0.68% | 2.8천 |
|---|
| 2026.05.01 | ₩63,886 | ₩64,112 | ₩63,824 | ₩63,839 | -0.07% | 3.1천 |
|---|
| 2026.04.30 | ₩63,658 | ₩63,798 | ₩62,990 | ₩63,798 | +0.22% | 2.1천 |
|---|
| 2026.04.29 | ₩63,350 | ₩63,350 | ₩62,830 | ₩63,015 | -0.53% | 5.1천 |
|---|
| 2026.04.28 | ₩63,297 | ₩63,297 | ₩62,883 | ₩63,196 | -0.16% | 4.7천 |
|---|
| 2026.04.27 | ₩63,123 | ₩63,611 | ₩63,123 | ₩63,564 | +0.70% | 4.2천 |
|---|
| 2026.04.24 | ₩63,070 | ₩63,431 | ₩63,070 | ₩63,400 | +0.52% | 1.2천 |
|---|
| 2026.04.23 | ₩62,923 | ₩63,290 | ₩62,441 | ₩62,842 | -0.13% | 3.6천 |
|---|
| 2026.04.22 | ₩62,883 | ₩63,202 | ₩62,604 | ₩63,202 | +0.51% | 4.5천 |
|---|
| 2026.04.21 | ₩63,003 | ₩63,150 | ₩62,556 | ₩62,556 | -0.71% | 5.9천 |
|---|
| 2026.04.20 | ₩63,057 | ₩63,057 | ₩62,643 | ₩62,856 | -0.32% | 8.1천 |
|---|
| 2026.04.17 | ₩62,683 | ₩63,201 | ₩62,683 | ₩63,095 | +0.66% | 3.8천 |
|---|
| 2026.04.16 | ₩62,242 | ₩62,376 | ₩61,962 | ₩62,356 | +0.18% | 3.5천 |
|---|
| 2026.04.15 | ₩61,721 | ₩62,115 | ₩61,721 | ₩62,028 | +0.50% | 2천 |
|---|
| 2026.04.14 | ₩61,080 | ₩61,747 | ₩61,080 | ₩61,667 | +0.96% | 2.6천 |
|---|
| 2026.04.13 | ₩60,146 | ₩60,879 | ₩60,092 | ₩60,879 | +1.22% | 4.1천 |
|---|
| 2026.04.10 | ₩60,359 | ₩60,546 | ₩60,266 | ₩60,274 | -0.14% | 2.4천 |
|---|
| 2026.04.09 | ₩59,838 | ₩60,319 | ₩59,718 | ₩60,232 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩60,132 | ₩60,132 | ₩59,598 | ₩59,905 | -0.38% | 4.1천 |
|---|
| 2026.04.07 | ₩58,076 | ₩58,423 | ₩57,982 | ₩58,373 | +0.51% | 3천 |
|---|
| 2026.04.06 | ₩58,142 | ₩58,423 | ₩58,142 | ₩58,415 | +0.47% | 4천 |
|---|
| 2026.04.02 | ₩57,301 | ₩58,399 | ₩57,301 | ₩58,228 | +1.62% | 2.6천 |
|---|
| 2026.04.01 | ₩58,002 | ₩58,443 | ₩58,002 | ₩58,156 | +0.26% | 2.8천 |
|---|
| 2026.03.31 | ₩56,544 | ₩57,795 | ₩56,544 | ₩57,732 | +2.10% | 3.7천 |
|---|
| 2026.03.30 | ₩56,740 | ₩56,740 | ₩55,952 | ₩56,146 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩57,087 | ₩57,087 | ₩56,300 | ₩56,345 | -1.30% | 4.3천 |
|---|
| 2026.03.26 | ₩57,782 | ₩58,233 | ₩57,194 | ₩57,194 | -1.02% | 5.7천 |
|---|
| 2026.03.25 | ₩58,249 | ₩58,583 | ₩58,209 | ₩58,317 | +0.12% | 3.2천 |
|---|
| 2026.03.24 | ₩57,688 | ₩58,049 | ₩57,622 | ₩58,036 | +0.60% | 5.3천 |
|---|
| 2026.03.23 | ₩58,142 | ₩58,650 | ₩58,102 | ₩58,174 | +0.06% | 1.9만 |
|---|
| 2026.03.20 | ₩58,036 | ₩58,396 | ₩57,381 | ₩57,538 | -0.86% | 4.5천 |
|---|
| 2026.03.19 | ₩58,316 | ₩58,542 | ₩58,249 | ₩58,542 | +0.39% | 2.4천 |
|---|
| 2026.03.18 | ₩59,438 | ₩59,438 | ₩58,685 | ₩58,685 | -1.27% | 2.4천 |
|---|
| 2026.03.17 | ₩59,685 | ₩59,685 | ₩59,372 | ₩59,503 | -0.30% | 2.8천 |
|---|
| 2026.03.16 | ₩59,117 | ₩59,384 | ₩59,117 | ₩59,241 | +0.21% | 8.1천 |
|---|
| 2026.03.13 | ₩59,411 | ₩59,411 | ₩58,543 | ₩58,543 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩59,312 | ₩59,312 | ₩58,977 | ₩58,977 | -0.57% | 2.4천 |
|---|
| 2026.03.11 | ₩59,945 | ₩60,159 | ₩59,558 | ₩59,798 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩60,146 | ₩60,538 | ₩59,924 | ₩60,005 | -0.23% | 4.9천 |
|---|
| 2026.03.09 | ₩59,091 | ₩60,166 | ₩58,770 | ₩60,105 | +1.72% | 5.6천 |
|---|
| 2026.03.06 | ₩59,945 | ₩59,999 | ₩59,467 | ₩59,812 | -0.22% | 2.3천 |
|---|
| 2026.03.05 | ₩60,466 | ₩60,720 | ₩60,279 | ₩60,514 | +0.08% | 3천 |
|---|
| 2026.03.04 | ₩60,670 | ₩60,893 | ₩60,670 | ₩60,757 | +0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩59,865 | ₩60,406 | ₩59,344 | ₩60,172 | +0.51% | 8.2천 |
|---|
| 2026.03.02 | ₩60,252 | ₩61,024 | ₩60,252 | ₩60,937 | +1.14% | 6천 |
|---|
| 2026.02.27 | ₩60,887 | ₩61,079 | ₩60,720 | ₩61,062 | +0.29% | 4.3천 |
|---|
| 2026.02.26 | ₩61,508 | ₩61,508 | ₩60,853 | ₩61,262 | -0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩61,454 | ₩61,641 | ₩61,454 | ₩61,614 | +0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩60,680 | ₩61,402 | ₩60,680 | ₩61,234 | +0.91% | 4.2천 |
|---|
| 2026.02.23 | ₩61,374 | ₩61,374 | ₩60,640 | ₩60,738 | -1.04% | 2.5천 |
|---|
| 2026.02.20 | ₩60,773 | ₩61,494 | ₩60,773 | ₩61,494 | +1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩60,940 | ₩61,134 | ₩60,626 | ₩60,853 | -0.14% | 3.4천 |
|---|
| 2026.02.18 | ₩61,083 | ₩61,494 | ₩60,936 | ₩61,230 | +0.24% | 4.1천 |
|---|
| 2026.02.17 | ₩60,546 | ₩61,054 | ₩60,354 | ₩60,746 | +0.33% | 7.9천 |
|---|
| 2026.02.13 | ₩60,720 | ₩61,267 | ₩60,479 | ₩60,817 | +0.16% | 2.5천 |
|---|
| 2026.02.12 | ₩61,982 | ₩61,982 | ₩60,773 | ₩60,807 | -1.90% | 3천 |
|---|
| 2026.02.11 | ₩62,068 | ₩62,068 | ₩61,771 | ₩61,771 | -0.48% | 1.8천 |
|---|
| 2026.02.10 | ₩61,848 | ₩61,916 | ₩61,617 | ₩61,620 | -0.37% | 2.7천 |
|---|
| 2026.02.09 | ₩61,254 | ₩61,801 | ₩61,227 | ₩61,675 | +0.69% | 6천 |
|---|
| 2026.02.06 | ₩60,506 | ₩61,414 | ₩60,506 | ₩61,414 | +1.50% | 2.1천 |
|---|
| 2026.02.05 | ₩60,600 | ₩60,600 | ₩59,892 | ₩60,091 | -0.84% | 3천 |
|---|
| 2026.02.04 | ₩61,227 | ₩61,306 | ₩60,726 | ₩60,952 | -0.45% | 4.4천 |
|---|
| 2026.02.03 | ₩61,521 | ₩61,681 | ₩60,726 | ₩60,951 | -0.93% | 4천 |
|---|
| 2026.02.02 | ₩60,827 | ₩61,601 | ₩60,827 | ₩61,434 | +1.00% | 6.1천 |
|---|
| 2026.01.30 | ₩61,160 | ₩61,160 | ₩60,613 | ₩60,987 | -0.28% | 3.2천 |
|---|
| 2026.01.29 | ₩61,334 | ₩61,494 | ₩60,773 | ₩61,088 | -0.40% | 4.8천 |
|---|
| 2026.01.28 | ₩61,347 | ₩61,426 | ₩61,120 | ₩61,204 | -0.23% | 6.1천 |
|---|
| 2026.01.27 | ₩61,227 | ₩61,387 | ₩61,191 | ₩61,286 | +0.10% | 5.3천 |
|---|
| 2026.01.26 | ₩60,840 | ₩61,138 | ₩60,840 | ₩61,138 | +0.49% | 3.9천 |
|---|
| 2026.01.23 | ₩60,786 | ₩60,893 | ₩60,573 | ₩60,788 | +0.00% | 4.3천 |
|---|
| 2026.01.22 | ₩60,786 | ₩60,943 | ₩60,640 | ₩60,742 | -0.07% | 3.9천 |
|---|
| 2026.01.21 | ₩59,745 | ₩60,439 | ₩59,745 | ₩60,439 | +1.16% | 2.1천 |
|---|
| 2026.01.20 | ₩60,065 | ₩60,399 | ₩59,705 | ₩59,729 | -0.56% | 9.3천 |
|---|
| 2026.01.16 | ₩61,294 | ₩61,294 | ₩60,920 | ₩61,066 | -0.37% | 8.2천 |
|---|
| 2026.01.15 | ₩61,054 | ₩61,307 | ₩61,004 | ₩61,004 | -0.08% | 5.7천 |
|---|
| 2026.01.14 | ₩60,840 | ₩60,987 | ₩60,546 | ₩60,905 | +0.11% | 3.5만 |
|---|
| 2026.01.13 | ₩61,307 | ₩61,427 | ₩60,947 | ₩61,151 | -0.25% | 5.9천 |
|---|
| 2026.01.12 | ₩60,920 | ₩61,401 | ₩60,920 | ₩61,310 | +0.64% | 5.4천 |
|---|
| 2026.01.09 | ₩60,867 | ₩61,401 | ₩60,867 | ₩61,267 | +0.66% | 5천 |
|---|
| 2026.01.08 | ₩60,786 | ₩61,012 | ₩60,773 | ₩60,855 | +0.11% | 5.4천 |
|---|
| 2026.01.07 | ₩61,040 | ₩61,227 | ₩60,693 | ₩60,793 | -0.40% | 4.5천 |
|---|
| 2026.01.06 | ₩60,633 | ₩61,063 | ₩60,633 | ₩60,988 | +0.59% | 5.2천 |
|---|
| 2026.01.05 | ₩60,519 | ₩60,786 | ₩60,499 | ₩60,629 | +0.18% | 5.8천 |
|---|
| 2026.01.02 | ₩60,294 | ₩60,533 | ₩60,072 | ₩60,235 | -0.10% | 5.1천 |
|---|
| 2025.12.31 | ₩60,813 | ₩60,813 | ₩60,286 | ₩60,286 | -0.87% | 5.3천 |
|---|
| 2025.12.30 | ₩60,827 | ₩60,853 | ₩60,693 | ₩60,768 | -0.10% | 3.6천 |
|---|
| 2025.12.29 | ₩61,040 | ₩61,254 | ₩60,973 | ₩61,119 | +0.13% | 7.5천 |
|---|
| 2025.12.26 | ₩61,387 | ₩61,401 | ₩61,294 | ₩61,387 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩61,267 | ₩61,401 | ₩61,155 | ₩61,294 | +0.04% | 2.9천 |
|---|
| 2025.12.23 | ₩60,867 | ₩61,088 | ₩60,827 | ₩61,088 | +0.36% | 5.9천 |
|---|
| 2025.12.22 | ₩60,867 | ₩61,014 | ₩60,801 | ₩60,951 | +0.14% | 2.9천 |
|---|
| 2025.12.19 | ₩60,401 | ₩60,732 | ₩60,401 | ₩60,567 | +0.28% | 2.2천 |
|---|
| 2025.12.18 | ₩60,052 | ₩60,493 | ₩60,019 | ₩60,073 | +0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩60,306 | ₩60,306 | ₩59,531 | ₩59,591 | -1.18% | 2.3천 |
|---|
| 2025.12.16 | ₩60,105 | ₩60,332 | ₩59,792 | ₩60,259 | +0.26% | 4.9천 |
|---|
| 2025.12.15 | ₩60,626 | ₩60,626 | ₩60,146 | ₩60,192 | -0.72% | 2.7천 |
|---|
| 2025.12.12 | ₩61,094 | ₩61,094 | ₩60,092 | ₩60,250 | -1.38% | 6.1천 |
|---|
| 2025.12.11 | ₩60,346 | ₩61,022 | ₩60,346 | ₩60,953 | +1.01% | 2.2천 |
|---|
| 2025.12.10 | ₩60,306 | ₩60,688 | ₩60,092 | ₩60,688 | +0.63% | 5.3천 |
|---|
| 2025.12.09 | ₩60,332 | ₩60,332 | ₩60,159 | ₩60,223 | -0.18% | 2.9천 |
|---|
| 2025.12.08 | ₩60,613 | ₩60,613 | ₩60,105 | ₩60,259 | -0.58% | 4.4천 |
|---|
| 2025.12.05 | ₩60,665 | ₩60,800 | ₩60,453 | ₩60,502 | -0.27% | 4.3천 |
|---|
| 2025.12.04 | ₩60,310 | ₩60,518 | ₩60,310 | ₩60,430 | +0.20% | 2.2천 |
|---|
| 2025.12.03 | ₩60,079 | ₩60,373 | ₩60,011 | ₩60,284 | +0.34% | 2.6천 |
|---|
| 2025.12.02 | ₩60,146 | ₩60,319 | ₩59,991 | ₩60,192 | +0.08% | 3.6천 |
|---|
| 2025.12.01 | ₩59,638 | ₩60,278 | ₩59,638 | ₩59,953 | +0.53% | 5.2천 |
|---|
| 2025.11.28 | ₩59,816 | ₩60,092 | ₩59,788 | ₩60,079 | +0.44% | 2.6천 |
|---|
| 2025.11.26 | ₩59,558 | ₩59,999 | ₩59,311 | ₩59,870 | +0.52% | 3.4천 |
|---|
| 2025.11.25 | ₩58,526 | ₩59,330 | ₩58,516 | ₩59,330 | +1.37% | 3.6천 |
|---|
| 2025.11.24 | ₩58,416 | ₩58,885 | ₩58,292 | ₩58,817 | +0.69% | 2.9천 |
|---|
| 2025.11.21 | ₩57,635 | ₩58,369 | ₩57,296 | ₩58,118 | +0.84% | 4.2천 |
|---|
| 2025.11.20 | ₩59,479 | ₩59,479 | ₩57,708 | ₩57,727 | -2.95% | 7.4천 |
|---|
| 2025.11.19 | ₩58,396 | ₩58,778 | ₩58,329 | ₩58,617 | +0.38% | 4천 |
|---|
| 2025.11.18 | ₩58,436 | ₩58,817 | ₩58,150 | ₩58,463 | +0.05% | 3.4천 |
|---|
| 2025.11.17 | ₩59,144 | ₩59,464 | ₩58,556 | ₩58,699 | -0.75% | 4.1천 |
|---|
| 2025.11.14 | ₩58,770 | ₩59,714 | ₩58,758 | ₩59,460 | +1.17% | 1.1만 |
|---|
| 2025.11.13 | ₩60,332 | ₩60,332 | ₩59,426 | ₩59,426 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩60,613 | ₩60,624 | ₩60,332 | ₩60,523 | -0.15% | 4.3천 |
|---|
| 2025.11.11 | ₩60,413 | ₩60,530 | ₩60,227 | ₩60,530 | +0.19% | 5.6천 |
|---|
| 2025.11.10 | ₩60,132 | ₩60,539 | ₩59,992 | ₩60,539 | +0.68% | 4.5천 |
|---|
| 2025.11.07 | ₩59,117 | ₩59,571 | ₩58,743 | ₩59,554 | +0.74% | 1.3만 |
|---|
| 2025.11.06 | ₩60,212 | ₩60,212 | ₩59,346 | ₩59,438 | -1.29% | 6.3천 |
|---|
| 2025.11.05 | ₩60,079 | ₩60,600 | ₩59,878 | ₩60,314 | +0.39% | 3.5천 |
|---|
| 2025.11.04 | ₩60,226 | ₩60,513 | ₩60,064 | ₩60,064 | -0.27% | 3.3천 |
|---|
| 2025.11.03 | ₩61,214 | ₩61,214 | ₩60,733 | ₩61,070 | -0.24% | 8.1천 |
|---|
| 2025.10.31 | ₩61,321 | ₩61,321 | ₩60,681 | ₩61,048 | -0.44% | 3.9천 |
|---|
| 2025.10.30 | ₩61,267 | ₩61,508 | ₩60,916 | ₩60,916 | -0.57% | 5.8천 |
|---|
| 2025.10.29 | ₩62,255 | ₩62,267 | ₩61,641 | ₩61,868 | -0.62% | 3.6천 |
|---|
| 2025.10.28 | ₩61,950 | ₩62,121 | ₩61,815 | ₩62,000 | +0.08% | 5.1천 |
|---|
| 2025.10.27 | ₩61,828 | ₩61,886 | ₩61,588 | ₩61,886 | +0.09% | 7.2천 |
|---|
| 2025.10.24 | ₩61,014 | ₩61,414 | ₩61,014 | ₩61,207 | +0.32% | 4.6천 |
|---|
| 2025.10.23 | ₩60,626 | ₩60,987 | ₩60,519 | ₩60,893 | +0.44% | 2.9천 |
|---|
| 2025.10.22 | ₩60,813 | ₩60,813 | ₩60,186 | ₩60,519 | -0.48% | 4.1천 |
|---|
| 2025.10.21 | ₩60,706 | ₩60,820 | ₩60,489 | ₩60,813 | +0.18% | 4.4천 |
|---|
| 2025.10.20 | ₩60,105 | ₩60,666 | ₩60,105 | ₩60,567 | +0.77% | 7.4천 |
|---|
| 2025.10.17 | ₩59,585 | ₩59,945 | ₩59,558 | ₩59,945 | +0.61% | 2.7천 |
|---|
| 2025.10.16 | ₩59,959 | ₩60,092 | ₩59,344 | ₩59,642 | -0.53% | 3.7천 |
|---|
| 2025.10.15 | ₩60,146 | ₩60,146 | ₩59,730 | ₩59,781 | -0.61% | 2.6천 |
|---|
| 2025.10.14 | ₩59,384 | ₩60,223 | ₩59,191 | ₩59,806 | +0.71% | 3.8천 |
|---|
| 2025.10.13 | ₩59,598 | ₩59,925 | ₩59,571 | ₩59,864 | +0.45% | 5.4천 |
|---|
| 2025.10.10 | ₩60,680 | ₩60,680 | ₩59,080 | ₩59,080 | -2.64% | 4.5천 |
|---|