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 | ₩66,771 | ₩67,064 | ₩66,771 | ₩67,051 | +0.42% | 2.1천 |
| 2026.10.08 | ₩66,384 | ₩66,904 | ₩66,384 | ₩66,744 | +0.54% | 2.1천 |
| 2026.10.07 | ₩66,557 | ₩66,916 | ₩66,451 | ₩66,783 | +0.34% | 2.2천 |
| 2026.10.06 | ₩67,024 | ₩67,291 | ₩67,024 | ₩67,092 | +0.10% | 3.7천 |
| 2026.10.05 | ₩65,957 | ₩66,557 | ₩65,890 | ₩66,472 | +0.78% | 2.6천 |
| 2026.10.02 | ₩65,783 | ₩66,177 | ₩65,783 | ₩65,957 | +0.26% | 3.5천 |
| 2026.10.01 | ₩65,637 | ₩65,637 | ₩65,036 | ₩65,202 | -0.66% | 5.1천 |
| 2026.09.30 | ₩65,970 | ₩66,021 | ₩65,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,550 |
| -0.64% |
| 1천 |
| 2026.09.29 | ₩65,783 | ₩65,837 | ₩65,650 | ₩65,822 | +0.06% | 3.2천 |
|---|
| 2026.09.28 | ₩66,090 | ₩66,090 | ₩65,731 | ₩65,731 | -0.54% | 3.3천 |
|---|
| 2026.09.25 | ₩66,197 | ₩66,424 | ₩65,984 | ₩66,365 | +0.25% | 2.4천 |
|---|
| 2026.09.24 | ₩66,050 | ₩66,291 | ₩65,950 | ₩66,114 | +0.10% | 10.5만 |
|---|
| 2026.09.23 | ₩66,291 | ₩66,431 | ₩66,197 | ₩66,254 | -0.05% | 2.5천 |
|---|
| 2026.09.22 | ₩66,718 | ₩66,718 | ₩66,304 | ₩66,631 | -0.13% | 1.5천 |
|---|
| 2026.09.21 | ₩66,077 | ₩66,931 | ₩66,077 | ₩66,697 | +0.94% | 4.1천 |
|---|
| 2026.09.18 | ₩66,117 | ₩66,210 | ₩65,957 | ₩66,033 | -0.13% | 2.4천 |
|---|
| 2026.09.17 | ₩66,464 | ₩66,464 | ₩66,144 | ₩66,228 | -0.36% | 7.6천 |
|---|
| 2026.09.16 | ₩65,917 | ₩66,118 | ₩65,396 | ₩65,689 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩65,997 | ₩66,090 | ₩65,810 | ₩65,900 | -0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩66,144 | ₩66,523 | ₩66,117 | ₩66,331 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩66,371 | ₩66,677 | ₩66,371 | ₩66,621 | +0.38% | 1.6천 |
|---|
| 2026.09.10 | ₩65,757 | ₩66,064 | ₩65,757 | ₩65,917 | +0.24% | 5.6천 |
|---|
| 2026.09.09 | ₩66,544 | ₩66,544 | ₩66,331 | ₩66,340 | -0.31% | 3.9천 |
|---|
| 2026.09.08 | ₩67,371 | ₩67,371 | ₩67,004 | ₩67,004 | -0.54% | 2.5천 |
|---|
| 2026.09.04 | ₩67,798 | ₩67,798 | ₩67,533 | ₩67,542 | -0.38% | 2.2천 |
|---|
| 2026.09.03 | ₩67,652 | ₩67,957 | ₩67,612 | ₩67,957 | +0.45% | 2.3천 |
|---|
| 2026.09.02 | ₩66,984 | ₩67,669 | ₩66,984 | ₩67,640 | +0.98% | 2.1천 |
|---|
| 2026.09.01 | ₩67,138 | ₩67,185 | ₩67,026 | ₩67,131 | -0.01% | 1.6천 |
|---|
| 2026.08.31 | ₩67,278 | ₩67,517 | ₩67,266 | ₩67,517 | +0.36% | 1.9천 |
|---|
| 2026.08.28 | ₩67,758 | ₩67,798 | ₩67,458 | ₩67,646 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩67,838 | ₩67,838 | ₩67,493 | ₩67,685 | -0.23% | 1.3만 |
|---|
| 2026.08.26 | ₩67,465 | ₩67,798 | ₩67,451 | ₩67,684 | +0.32% | 2.7천 |
|---|
| 2026.08.25 | ₩67,678 | ₩67,678 | ₩67,213 | ₩67,387 | -0.43% | 3.2천 |
|---|
| 2026.08.24 | ₩67,278 | ₩67,489 | ₩67,278 | ₩67,489 | +0.31% | 2.5천 |
|---|
| 2026.08.21 | ₩67,571 | ₩67,704 | ₩67,358 | ₩67,605 | +0.05% | 1.9천 |
|---|
| 2026.08.20 | ₩67,451 | ₩67,451 | ₩67,024 | ₩67,183 | -0.40% | 6.2천 |
|---|
| 2026.08.19 | ₩67,878 | ₩67,878 | ₩67,418 | ₩67,418 | -0.68% | 2.2천 |
|---|
| 2026.08.18 | ₩68,052 | ₩68,052 | ₩67,526 | ₩67,526 | -0.77% | 3.6천 |
|---|
| 2026.08.17 | ₩68,786 | ₩68,786 | ₩68,381 | ₩68,381 | -0.59% | 2.7천 |
|---|
| 2026.08.14 | ₩68,759 | ₩68,804 | ₩68,680 | ₩68,804 | +0.07% | 2.7천 |
|---|
| 2026.08.13 | ₩68,065 | ₩68,706 | ₩68,065 | ₩68,662 | +0.88% | 5.9천 |
|---|
| 2026.08.12 | ₩67,798 | ₩68,199 | ₩67,798 | ₩67,990 | +0.28% | 2.1천 |
|---|
| 2026.08.11 | ₩68,018 | ₩68,292 | ₩67,918 | ₩67,996 | -0.03% | 5.9천 |
|---|
| 2026.08.10 | ₩67,451 | ₩67,930 | ₩67,425 | ₩67,732 | +0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩67,331 | ₩67,571 | ₩67,305 | ₩67,411 | +0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩67,558 | ₩67,558 | ₩67,096 | ₩67,096 | -0.68% | 1.5천 |
|---|
| 2026.08.05 | ₩67,998 | ₩67,998 | ₩67,558 | ₩67,720 | -0.41% | 3.6천 |
|---|
| 2026.08.04 | ₩67,198 | ₩68,159 | ₩67,024 | ₩68,068 | +1.29% | 9.6천 |
|---|
| 2026.08.03 | ₩66,424 | ₩66,962 | ₩66,424 | ₩66,962 | +0.81% | 4천 |
|---|
| 2026.07.31 | ₩66,130 | ₩66,224 | ₩65,703 | ₩66,224 | +0.14% | 2.2천 |
|---|
| 2026.07.30 | ₩65,517 | ₩65,977 | ₩65,403 | ₩65,977 | +0.70% | 3.4천 |
|---|
| 2026.07.29 | ₩65,970 | ₩66,057 | ₩65,409 | ₩65,409 | -0.85% | 3천 |
|---|
| 2026.07.28 | ₩66,077 | ₩66,117 | ₩65,944 | ₩66,042 | -0.05% | 1.6천 |
|---|
| 2026.07.27 | ₩66,090 | ₩66,090 | ₩65,423 | ₩65,678 | -0.62% | 4.2천 |
|---|
| 2026.07.24 | ₩65,890 | ₩66,050 | ₩65,490 | ₩65,602 | -0.44% | 4.3천 |
|---|
| 2026.07.23 | ₩66,224 | ₩66,224 | ₩65,477 | ₩65,647 | -0.87% | 1.6천 |
|---|
| 2026.07.22 | ₩66,631 | ₩66,878 | ₩66,557 | ₩66,557 | -0.11% | 1.7천 |
|---|
| 2026.07.21 | ₩66,704 | ₩66,851 | ₩66,704 | ₩66,764 | +0.09% | 1.6천 |
|---|
| 2026.07.20 | ₩66,731 | ₩67,051 | ₩66,481 | ₩66,481 | -0.37% | 5.2천 |
|---|
| 2026.07.17 | ₩66,117 | ₩66,758 | ₩66,117 | ₩66,596 | +0.72% | 3.4천 |
|---|
| 2026.07.16 | ₩67,278 | ₩67,558 | ₩67,091 | ₩67,127 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩67,571 | ₩67,571 | ₩67,091 | ₩67,323 | -0.37% | 1.3만 |
|---|
| 2026.07.14 | ₩66,744 | ₩67,118 | ₩66,744 | ₩67,118 | +0.56% | 2.6천 |
|---|
| 2026.07.13 | ₩66,811 | ₩66,904 | ₩66,587 | ₩66,587 | -0.34% | 2.4천 |
|---|
| 2026.07.10 | ₩66,637 | ₩66,980 | ₩66,637 | ₩66,980 | +0.51% | 2.5천 |
|---|
| 2026.07.09 | ₩66,464 | ₩66,838 | ₩66,464 | ₩66,730 | +0.40% | 3.7천 |
|---|
| 2026.07.08 | ₩66,010 | ₩66,423 | ₩65,798 | ₩66,423 | +0.62% | 5천 |
|---|
| 2026.07.07 | ₩66,451 | ₩66,675 | ₩66,130 | ₩66,457 | +0.01% | 3.6천 |
|---|
| 2026.07.06 | ₩66,437 | ₩66,684 | ₩66,132 | ₩66,632 | +0.29% | 4.5천 |
|---|
| 2026.07.02 | ₩66,344 | ₩66,584 | ₩65,830 | ₩66,269 | -0.11% | 3.5천 |
|---|
| 2026.07.01 | ₩65,970 | ₩66,557 | ₩65,970 | ₩66,307 | +0.51% | 2.3천 |
|---|
| 2026.06.30 | ₩65,303 | ₩66,130 | ₩65,303 | ₩65,970 | +1.02% | 3천 |
|---|
| 2026.06.29 | ₩65,156 | ₩65,570 | ₩65,023 | ₩65,477 | +0.49% | 5.9천 |
|---|
| 2026.06.26 | ₩64,409 | ₩64,969 | ₩64,409 | ₩64,831 | +0.65% | 7.8천 |
|---|
| 2026.06.25 | ₩65,176 | ₩65,303 | ₩64,709 | ₩64,803 | -0.57% | 2.7천 |
|---|
| 2026.06.24 | ₩64,943 | ₩65,356 | ₩64,943 | ₩64,983 | +0.06% | 3.2천 |
|---|
| 2026.06.23 | ₩65,063 | ₩65,490 | ₩64,929 | ₩65,078 | +0.02% | 5.6천 |
|---|
| 2026.06.22 | ₩66,090 | ₩66,304 | ₩65,850 | ₩65,913 | -0.27% | 1.1만 |
|---|
| 2026.06.18 | ₩66,264 | ₩66,274 | ₩66,090 | ₩66,228 | -0.05% | 1.2천 |
|---|
| 2026.06.17 | ₩66,130 | ₩66,344 | ₩65,374 | ₩65,374 | -1.14% | 1.1만 |
|---|
| 2026.06.16 | ₩66,571 | ₩66,711 | ₩66,333 | ₩66,333 | -0.36% | 4.7천 |
|---|
| 2026.06.15 | ₩66,210 | ₩66,875 | ₩66,210 | ₩66,699 | +0.74% | 3.8천 |
|---|
| 2026.06.12 | ₩65,250 | ₩65,730 | ₩65,250 | ₩65,603 | +0.54% | 6.6천 |
|---|
| 2026.06.11 | ₩64,516 | ₩65,263 | ₩64,089 | ₩65,263 | +1.16% | 5.6천 |
|---|
| 2026.06.10 | ₩65,114 | ₩65,114 | ₩64,116 | ₩64,249 | -1.33% | 3.9천 |
|---|
| 2026.06.09 | ₩65,904 | ₩65,970 | ₩64,289 | ₩65,167 | -1.12% | 5.4천 |
|---|
| 2026.06.08 | ₩65,837 | ₩65,837 | ₩65,303 | ₩65,303 | -0.81% | 9.2천 |
|---|
| 2026.06.05 | ₩66,384 | ₩66,397 | ₩64,956 | ₩65,308 | -1.62% | 3천 |
|---|
| 2026.06.04 | ₩66,371 | ₩67,038 | ₩66,371 | ₩66,870 | +0.75% | 4천 |
|---|
| 2026.06.03 | ₩66,904 | ₩66,904 | ₩66,517 | ₩66,613 | -0.43% | 3.4천 |
|---|
| 2026.06.02 | ₩66,998 | ₩67,138 | ₩66,851 | ₩66,971 | -0.04% | 4.4천 |
|---|
| 2026.06.01 | ₩66,677 | ₩67,104 | ₩66,677 | ₩66,988 | +0.47% | 4.6천 |
|---|
| 2026.05.29 | ₩66,944 | ₩67,004 | ₩66,771 | ₩66,858 | -0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩66,170 | ₩66,758 | ₩66,170 | ₩66,664 | +0.75% | 7.7천 |
|---|
| 2026.05.27 | ₩66,317 | ₩66,557 | ₩66,081 | ₩66,216 | -0.15% | 4.4천 |
|---|
| 2026.05.26 | ₩66,050 | ₩66,611 | ₩66,050 | ₩66,224 | +0.26% | 6.6천 |
|---|
| 2026.05.22 | ₩65,810 | ₩66,144 | ₩65,690 | ₩65,829 | +0.03% | 3.6천 |
|---|
| 2026.05.21 | ₩65,210 | ₩65,537 | ₩64,864 | ₩65,411 | +0.31% | 7.2천 |
|---|
| 2026.05.20 | ₩64,769 | ₩65,210 | ₩64,425 | ₩65,104 | +0.52% | 6.2천 |
|---|
| 2026.05.19 | ₩64,636 | ₩64,940 | ₩64,402 | ₩64,402 | -0.36% | 5.6천 |
|---|
| 2026.05.18 | ₩65,090 | ₩65,370 | ₩64,669 | ₩65,104 | +0.02% | 8.8천 |
|---|
| 2026.05.15 | ₩65,430 | ₩65,650 | ₩65,076 | ₩65,166 | -0.40% | 3.6천 |
|---|
| 2026.05.14 | ₩65,610 | ₩66,117 | ₩65,610 | ₩65,942 | +0.51% | 3.9천 |
|---|
| 2026.05.13 | ₩65,263 | ₩65,750 | ₩65,036 | ₩65,574 | +0.48% | 4.2천 |
|---|
| 2026.05.12 | ₩65,356 | ₩65,356 | ₩64,809 | ₩65,279 | -0.12% | 5.7천 |
|---|
| 2026.05.11 | ₩65,103 | ₩65,703 | ₩65,103 | ₩65,505 | +0.62% | 4.2천 |
|---|
| 2026.05.08 | ₩65,303 | ₩65,450 | ₩65,130 | ₩65,288 | -0.02% | 2.8천 |
|---|
| 2026.05.07 | ₩65,210 | ₩65,223 | ₩64,769 | ₩64,769 | -0.68% | 2.5천 |
|---|
| 2026.05.06 | ₩64,356 | ₩64,959 | ₩64,356 | ₩64,959 | +0.94% | 8.1천 |
|---|
| 2026.05.05 | ₩63,809 | ₩63,982 | ₩63,555 | ₩63,923 | +0.18% | 1.6천 |
|---|
| 2026.05.04 | ₩63,729 | ₩63,729 | ₩63,235 | ₩63,296 | -0.68% | 2.8천 |
|---|
| 2026.05.01 | ₩63,837 | ₩64,062 | ₩63,775 | ₩63,790 | -0.07% | 3.1천 |
|---|
| 2026.04.30 | ₩63,608 | ₩63,749 | ₩62,941 | ₩63,749 | +0.22% | 2.1천 |
|---|
| 2026.04.29 | ₩63,302 | ₩63,302 | ₩62,781 | ₩62,967 | -0.53% | 5.1천 |
|---|
| 2026.04.28 | ₩63,248 | ₩63,248 | ₩62,835 | ₩63,147 | -0.16% | 4.7천 |
|---|
| 2026.04.27 | ₩63,075 | ₩63,562 | ₩63,075 | ₩63,515 | +0.70% | 4.2천 |
|---|
| 2026.04.24 | ₩63,021 | ₩63,382 | ₩63,021 | ₩63,351 | +0.52% | 1.2천 |
|---|
| 2026.04.23 | ₩62,875 | ₩63,242 | ₩62,393 | ₩62,793 | -0.13% | 3.6천 |
|---|
| 2026.04.22 | ₩62,835 | ₩63,153 | ₩62,556 | ₩63,153 | +0.51% | 4.5천 |
|---|
| 2026.04.21 | ₩62,955 | ₩63,101 | ₩62,508 | ₩62,508 | -0.71% | 5.9천 |
|---|
| 2026.04.20 | ₩63,008 | ₩63,008 | ₩62,594 | ₩62,808 | -0.32% | 8.1천 |
|---|
| 2026.04.17 | ₩62,634 | ₩63,152 | ₩62,634 | ₩63,047 | +0.66% | 3.8천 |
|---|
| 2026.04.16 | ₩62,194 | ₩62,327 | ₩61,914 | ₩62,307 | +0.18% | 3.5천 |
|---|
| 2026.04.15 | ₩61,674 | ₩62,067 | ₩61,674 | ₩61,981 | +0.50% | 2천 |
|---|
| 2026.04.14 | ₩61,033 | ₩61,699 | ₩61,033 | ₩61,619 | +0.96% | 2.6천 |
|---|
| 2026.04.13 | ₩60,099 | ₩60,832 | ₩60,046 | ₩60,832 | +1.22% | 4.1천 |
|---|
| 2026.04.10 | ₩60,313 | ₩60,499 | ₩60,219 | ₩60,227 | -0.14% | 2.4천 |
|---|
| 2026.04.09 | ₩59,792 | ₩60,273 | ₩59,672 | ₩60,186 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩60,086 | ₩60,086 | ₩59,552 | ₩59,859 | -0.38% | 4.1천 |
|---|
| 2026.04.07 | ₩58,031 | ₩58,378 | ₩57,937 | ₩58,328 | +0.51% | 3천 |
|---|
| 2026.04.06 | ₩58,098 | ₩58,378 | ₩58,098 | ₩58,370 | +0.47% | 4천 |
|---|
| 2026.04.02 | ₩57,257 | ₩58,354 | ₩57,257 | ₩58,183 | +1.62% | 2.6천 |
|---|
| 2026.04.01 | ₩57,957 | ₩58,398 | ₩57,957 | ₩58,111 | +0.26% | 2.8천 |
|---|
| 2026.03.31 | ₩56,500 | ₩57,751 | ₩56,500 | ₩57,688 | +2.10% | 3.7천 |
|---|
| 2026.03.30 | ₩56,697 | ₩56,697 | ₩55,909 | ₩56,103 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩57,043 | ₩57,043 | ₩56,256 | ₩56,302 | -1.30% | 4.3천 |
|---|
| 2026.03.26 | ₩57,737 | ₩58,188 | ₩57,150 | ₩57,150 | -1.02% | 5.7천 |
|---|
| 2026.03.25 | ₩58,204 | ₩58,538 | ₩58,164 | ₩58,272 | +0.12% | 3.2천 |
|---|
| 2026.03.24 | ₩57,644 | ₩58,004 | ₩57,577 | ₩57,991 | +0.60% | 5.3천 |
|---|
| 2026.03.23 | ₩58,098 | ₩58,605 | ₩58,058 | ₩58,130 | +0.06% | 1.9만 |
|---|
| 2026.03.20 | ₩57,991 | ₩58,351 | ₩57,337 | ₩57,493 | -0.86% | 4.5천 |
|---|
| 2026.03.19 | ₩58,271 | ₩58,497 | ₩58,204 | ₩58,497 | +0.39% | 2.4천 |
|---|
| 2026.03.18 | ₩59,392 | ₩59,392 | ₩58,639 | ₩58,639 | -1.27% | 2.4천 |
|---|
| 2026.03.17 | ₩59,639 | ₩59,639 | ₩59,327 | ₩59,457 | -0.30% | 2.8천 |
|---|
| 2026.03.16 | ₩59,072 | ₩59,339 | ₩59,072 | ₩59,196 | +0.21% | 8.1천 |
|---|
| 2026.03.13 | ₩59,365 | ₩59,365 | ₩58,498 | ₩58,498 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩59,266 | ₩59,266 | ₩58,932 | ₩58,932 | -0.57% | 2.4천 |
|---|
| 2026.03.11 | ₩59,899 | ₩60,112 | ₩59,512 | ₩59,752 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩60,099 | ₩60,491 | ₩59,878 | ₩59,959 | -0.23% | 4.9천 |
|---|
| 2026.03.09 | ₩59,045 | ₩60,119 | ₩58,725 | ₩60,059 | +1.72% | 5.6천 |
|---|
| 2026.03.06 | ₩59,899 | ₩59,952 | ₩59,421 | ₩59,766 | -0.22% | 2.3천 |
|---|
| 2026.03.05 | ₩60,419 | ₩60,673 | ₩60,233 | ₩60,467 | +0.08% | 3천 |
|---|
| 2026.03.04 | ₩60,624 | ₩60,846 | ₩60,624 | ₩60,710 | +0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩59,819 | ₩60,359 | ₩59,299 | ₩60,126 | +0.51% | 8.2천 |
|---|
| 2026.03.02 | ₩60,206 | ₩60,977 | ₩60,206 | ₩60,890 | +1.14% | 6천 |
|---|
| 2026.02.27 | ₩60,840 | ₩61,032 | ₩60,673 | ₩61,014 | +0.29% | 4.3천 |
|---|
| 2026.02.26 | ₩61,460 | ₩61,460 | ₩60,806 | ₩61,215 | -0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩61,407 | ₩61,594 | ₩61,407 | ₩61,567 | +0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩60,633 | ₩61,355 | ₩60,633 | ₩61,187 | +0.91% | 4.2천 |
|---|
| 2026.02.23 | ₩61,327 | ₩61,327 | ₩60,593 | ₩60,692 | -1.04% | 2.5천 |
|---|
| 2026.02.20 | ₩60,726 | ₩61,447 | ₩60,726 | ₩61,447 | +1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩60,893 | ₩61,087 | ₩60,579 | ₩60,806 | -0.14% | 3.4천 |
|---|
| 2026.02.18 | ₩61,036 | ₩61,447 | ₩60,889 | ₩61,183 | +0.24% | 4.1천 |
|---|
| 2026.02.17 | ₩60,499 | ₩61,006 | ₩60,307 | ₩60,700 | +0.33% | 7.9천 |
|---|
| 2026.02.13 | ₩60,673 | ₩61,220 | ₩60,433 | ₩60,770 | +0.16% | 2.5천 |
|---|
| 2026.02.12 | ₩61,934 | ₩61,934 | ₩60,726 | ₩60,760 | -1.90% | 3천 |
|---|
| 2026.02.11 | ₩62,021 | ₩62,021 | ₩61,723 | ₩61,723 | -0.48% | 1.8천 |
|---|
| 2026.02.10 | ₩61,800 | ₩61,868 | ₩61,570 | ₩61,572 | -0.37% | 2.7천 |
|---|
| 2026.02.09 | ₩61,207 | ₩61,754 | ₩61,180 | ₩61,627 | +0.69% | 6천 |
|---|
| 2026.02.06 | ₩60,459 | ₩61,367 | ₩60,459 | ₩61,367 | +1.50% | 2.1천 |
|---|
| 2026.02.05 | ₩60,553 | ₩60,553 | ₩59,846 | ₩60,044 | -0.84% | 3천 |
|---|
| 2026.02.04 | ₩61,180 | ₩61,259 | ₩60,680 | ₩60,905 | -0.45% | 4.4천 |
|---|
| 2026.02.03 | ₩61,474 | ₩61,634 | ₩60,680 | ₩60,904 | -0.93% | 4천 |
|---|
| 2026.02.02 | ₩60,780 | ₩61,554 | ₩60,780 | ₩61,387 | +1.00% | 6.1천 |
|---|
| 2026.01.30 | ₩61,113 | ₩61,113 | ₩60,566 | ₩60,940 | -0.28% | 3.2천 |
|---|
| 2026.01.29 | ₩61,287 | ₩61,447 | ₩60,726 | ₩61,041 | -0.40% | 4.8천 |
|---|
| 2026.01.28 | ₩61,300 | ₩61,379 | ₩61,073 | ₩61,157 | -0.23% | 6.1천 |
|---|
| 2026.01.27 | ₩61,180 | ₩61,340 | ₩61,144 | ₩61,239 | +0.10% | 5.3천 |
|---|
| 2026.01.26 | ₩60,793 | ₩61,091 | ₩60,793 | ₩61,091 | +0.49% | 3.9천 |
|---|
| 2026.01.23 | ₩60,740 | ₩60,846 | ₩60,526 | ₩60,741 | +0.00% | 4.3천 |
|---|
| 2026.01.22 | ₩60,740 | ₩60,896 | ₩60,593 | ₩60,696 | -0.07% | 3.9천 |
|---|
| 2026.01.21 | ₩59,699 | ₩60,393 | ₩59,699 | ₩60,393 | +1.16% | 2.1천 |
|---|
| 2026.01.20 | ₩60,019 | ₩60,353 | ₩59,659 | ₩59,683 | -0.56% | 9.3천 |
|---|
| 2026.01.16 | ₩61,247 | ₩61,247 | ₩60,873 | ₩61,018 | -0.37% | 8.2천 |
|---|
| 2026.01.15 | ₩61,006 | ₩61,260 | ₩60,957 | ₩60,957 | -0.08% | 5.7천 |
|---|
| 2026.01.14 | ₩60,793 | ₩60,940 | ₩60,499 | ₩60,858 | +0.11% | 3.5만 |
|---|
| 2026.01.13 | ₩61,260 | ₩61,380 | ₩60,900 | ₩61,104 | -0.25% | 5.9천 |
|---|
| 2026.01.12 | ₩60,873 | ₩61,353 | ₩60,873 | ₩61,263 | +0.64% | 5.4천 |
|---|
| 2026.01.09 | ₩60,820 | ₩61,353 | ₩60,820 | ₩61,220 | +0.66% | 5천 |
|---|
| 2026.01.08 | ₩60,740 | ₩60,965 | ₩60,726 | ₩60,808 | +0.11% | 5.4천 |
|---|
| 2026.01.07 | ₩60,993 | ₩61,180 | ₩60,646 | ₩60,746 | -0.40% | 4.5천 |
|---|
| 2026.01.06 | ₩60,586 | ₩61,016 | ₩60,586 | ₩60,941 | +0.59% | 5.2천 |
|---|
| 2026.01.05 | ₩60,473 | ₩60,740 | ₩60,453 | ₩60,582 | +0.18% | 5.8천 |
|---|
| 2026.01.02 | ₩60,247 | ₩60,486 | ₩60,026 | ₩60,189 | -0.10% | 5.1천 |
|---|
| 2025.12.31 | ₩60,766 | ₩60,766 | ₩60,239 | ₩60,239 | -0.87% | 5.3천 |
|---|
| 2025.12.30 | ₩60,780 | ₩60,806 | ₩60,646 | ₩60,721 | -0.10% | 3.6천 |
|---|
| 2025.12.29 | ₩60,993 | ₩61,207 | ₩60,926 | ₩61,072 | +0.13% | 7.5천 |
|---|
| 2025.12.26 | ₩61,340 | ₩61,353 | ₩61,247 | ₩61,340 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩61,220 | ₩61,353 | ₩61,108 | ₩61,247 | +0.04% | 2.9천 |
|---|
| 2025.12.23 | ₩60,820 | ₩61,041 | ₩60,780 | ₩61,041 | +0.36% | 5.9천 |
|---|
| 2025.12.22 | ₩60,820 | ₩60,966 | ₩60,754 | ₩60,904 | +0.14% | 2.9천 |
|---|
| 2025.12.19 | ₩60,354 | ₩60,685 | ₩60,354 | ₩60,521 | +0.28% | 2.2천 |
|---|
| 2025.12.18 | ₩60,006 | ₩60,446 | ₩59,972 | ₩60,027 | +0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩60,259 | ₩60,259 | ₩59,485 | ₩59,545 | -1.18% | 2.3천 |
|---|
| 2025.12.16 | ₩60,059 | ₩60,286 | ₩59,746 | ₩60,213 | +0.26% | 4.9천 |
|---|
| 2025.12.15 | ₩60,579 | ₩60,579 | ₩60,099 | ₩60,146 | -0.72% | 2.7천 |
|---|
| 2025.12.12 | ₩61,047 | ₩61,047 | ₩60,046 | ₩60,203 | -1.38% | 6.1천 |
|---|
| 2025.12.11 | ₩60,299 | ₩60,974 | ₩60,299 | ₩60,906 | +1.01% | 2.2천 |
|---|
| 2025.12.10 | ₩60,259 | ₩60,641 | ₩60,046 | ₩60,641 | +0.63% | 5.3천 |
|---|
| 2025.12.09 | ₩60,286 | ₩60,286 | ₩60,112 | ₩60,177 | -0.18% | 2.9천 |
|---|
| 2025.12.08 | ₩60,566 | ₩60,566 | ₩60,059 | ₩60,213 | -0.58% | 4.4천 |
|---|
| 2025.12.05 | ₩60,618 | ₩60,753 | ₩60,406 | ₩60,455 | -0.27% | 4.3천 |
|---|
| 2025.12.04 | ₩60,263 | ₩60,471 | ₩60,263 | ₩60,383 | +0.20% | 2.2천 |
|---|
| 2025.12.03 | ₩60,032 | ₩60,326 | ₩59,964 | ₩60,238 | +0.34% | 2.6천 |
|---|
| 2025.12.02 | ₩60,099 | ₩60,273 | ₩59,944 | ₩60,146 | +0.08% | 3.6천 |
|---|
| 2025.12.01 | ₩59,592 | ₩60,231 | ₩59,592 | ₩59,907 | +0.53% | 5.2천 |
|---|
| 2025.11.28 | ₩59,770 | ₩60,046 | ₩59,742 | ₩60,032 | +0.44% | 2.6천 |
|---|
| 2025.11.26 | ₩59,512 | ₩59,952 | ₩59,265 | ₩59,824 | +0.52% | 3.4천 |
|---|
| 2025.11.25 | ₩58,481 | ₩59,284 | ₩58,471 | ₩59,284 | +1.37% | 3.6천 |
|---|
| 2025.11.24 | ₩58,371 | ₩58,839 | ₩58,247 | ₩58,771 | +0.69% | 2.9천 |
|---|
| 2025.11.21 | ₩57,591 | ₩58,324 | ₩57,252 | ₩58,074 | +0.84% | 4.2천 |
|---|
| 2025.11.20 | ₩59,433 | ₩59,433 | ₩57,664 | ₩57,683 | -2.95% | 7.4천 |
|---|
| 2025.11.19 | ₩58,351 | ₩58,733 | ₩58,284 | ₩58,571 | +0.38% | 4천 |
|---|
| 2025.11.18 | ₩58,391 | ₩58,771 | ₩58,106 | ₩58,418 | +0.05% | 3.4천 |
|---|
| 2025.11.17 | ₩59,098 | ₩59,419 | ₩58,511 | ₩58,654 | -0.75% | 4.1천 |
|---|
| 2025.11.14 | ₩58,725 | ₩59,668 | ₩58,713 | ₩59,415 | +1.17% | 1.1만 |
|---|
| 2025.11.13 | ₩60,286 | ₩60,286 | ₩59,380 | ₩59,380 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩60,566 | ₩60,577 | ₩60,286 | ₩60,477 | -0.15% | 4.3천 |
|---|
| 2025.11.11 | ₩60,366 | ₩60,483 | ₩60,181 | ₩60,483 | +0.19% | 5.6천 |
|---|
| 2025.11.10 | ₩60,086 | ₩60,493 | ₩59,946 | ₩60,493 | +0.68% | 4.5천 |
|---|
| 2025.11.07 | ₩59,072 | ₩59,525 | ₩58,698 | ₩59,508 | +0.74% | 1.3만 |
|---|
| 2025.11.06 | ₩60,166 | ₩60,166 | ₩59,300 | ₩59,392 | -1.29% | 6.3천 |
|---|
| 2025.11.05 | ₩60,032 | ₩60,553 | ₩59,832 | ₩60,267 | +0.39% | 3.5천 |
|---|
| 2025.11.04 | ₩60,179 | ₩60,466 | ₩60,018 | ₩60,018 | -0.27% | 3.3천 |
|---|
| 2025.11.03 | ₩61,167 | ₩61,167 | ₩60,686 | ₩61,022 | -0.24% | 8.1천 |
|---|
| 2025.10.31 | ₩61,273 | ₩61,273 | ₩60,634 | ₩61,001 | -0.44% | 3.9천 |
|---|
| 2025.10.30 | ₩61,220 | ₩61,460 | ₩60,869 | ₩60,869 | -0.57% | 5.8천 |
|---|
| 2025.10.29 | ₩62,207 | ₩62,219 | ₩61,594 | ₩61,820 | -0.62% | 3.6천 |
|---|
| 2025.10.28 | ₩61,902 | ₩62,073 | ₩61,767 | ₩61,953 | +0.08% | 5.1천 |
|---|
| 2025.10.27 | ₩61,780 | ₩61,838 | ₩61,540 | ₩61,838 | +0.09% | 7.2천 |
|---|
| 2025.10.24 | ₩60,966 | ₩61,367 | ₩60,966 | ₩61,160 | +0.32% | 4.6천 |
|---|
| 2025.10.23 | ₩60,579 | ₩60,940 | ₩60,473 | ₩60,846 | +0.44% | 2.9천 |
|---|
| 2025.10.22 | ₩60,766 | ₩60,766 | ₩60,139 | ₩60,473 | -0.48% | 4.1천 |
|---|
| 2025.10.21 | ₩60,660 | ₩60,773 | ₩60,442 | ₩60,766 | +0.18% | 4.4천 |
|---|
| 2025.10.20 | ₩60,059 | ₩60,620 | ₩60,059 | ₩60,521 | +0.77% | 7.4천 |
|---|
| 2025.10.17 | ₩59,539 | ₩59,899 | ₩59,512 | ₩59,899 | +0.61% | 2.7천 |
|---|
| 2025.10.16 | ₩59,912 | ₩60,046 | ₩59,299 | ₩59,596 | -0.53% | 3.7천 |
|---|
| 2025.10.15 | ₩60,099 | ₩60,099 | ₩59,684 | ₩59,735 | -0.61% | 2.6천 |
|---|
| 2025.10.14 | ₩59,339 | ₩60,177 | ₩59,145 | ₩59,760 | +0.71% | 3.8천 |
|---|
| 2025.10.13 | ₩59,552 | ₩59,879 | ₩59,525 | ₩59,818 | +0.45% | 5.4천 |
|---|
| 2025.10.10 | ₩60,633 | ₩60,633 | ₩59,034 | ₩59,034 | -2.64% | 4.5천 |
|---|