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 | ₩66,777 | ₩67,071 | ₩66,777 | ₩67,058 | +0.42% | 2.1천 |
| 2026.10.08 | ₩66,390 | ₩66,911 | ₩66,390 | ₩66,751 | +0.54% | 2.1천 |
| 2026.10.07 | ₩66,564 | ₩66,923 | ₩66,457 | ₩66,789 | +0.34% | 2.2천 |
| 2026.10.06 | ₩67,031 | ₩67,298 | ₩67,031 | ₩67,099 | +0.10% | 3.7천 |
| 2026.10.05 | ₩65,963 | ₩66,564 | ₩65,897 | ₩66,478 | +0.78% | 2.6천 |
| 2026.10.02 | ₩65,790 | ₩66,184 | ₩65,790 | ₩65,963 | +0.26% | 3.5천 |
| 2026.10.01 | ₩65,643 | ₩65,643 | ₩65,043 | ₩65,208 | -0.66% | 5.1천 |
| 2026.09.30 | ₩65,977 | ₩66,027 | ₩65,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,556 |
| -0.64% |
| 1천 |
| 2026.09.29 | ₩65,790 | ₩65,843 | ₩65,656 | ₩65,829 | +0.06% | 3.2천 |
|---|
| 2026.09.28 | ₩66,097 | ₩66,097 | ₩65,738 | ₩65,738 | -0.54% | 3.3천 |
|---|
| 2026.09.25 | ₩66,204 | ₩66,430 | ₩65,990 | ₩66,372 | +0.25% | 2.4천 |
|---|
| 2026.09.24 | ₩66,057 | ₩66,297 | ₩65,957 | ₩66,121 | +0.10% | 10.5만 |
|---|
| 2026.09.23 | ₩66,297 | ₩66,437 | ₩66,204 | ₩66,261 | -0.05% | 2.5천 |
|---|
| 2026.09.22 | ₩66,724 | ₩66,724 | ₩66,310 | ₩66,637 | -0.13% | 1.5천 |
|---|
| 2026.09.21 | ₩66,083 | ₩66,938 | ₩66,083 | ₩66,704 | +0.94% | 4.1천 |
|---|
| 2026.09.18 | ₩66,123 | ₩66,217 | ₩65,963 | ₩66,039 | -0.13% | 2.4천 |
|---|
| 2026.09.17 | ₩66,470 | ₩66,470 | ₩66,150 | ₩66,234 | -0.36% | 7.6천 |
|---|
| 2026.09.16 | ₩65,923 | ₩66,125 | ₩65,403 | ₩65,695 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩66,003 | ₩66,097 | ₩65,817 | ₩65,906 | -0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩66,150 | ₩66,529 | ₩66,123 | ₩66,337 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩66,377 | ₩66,684 | ₩66,377 | ₩66,628 | +0.38% | 1.6천 |
|---|
| 2026.09.10 | ₩65,763 | ₩66,070 | ₩65,763 | ₩65,923 | +0.24% | 5.6천 |
|---|
| 2026.09.09 | ₩66,551 | ₩66,551 | ₩66,337 | ₩66,346 | -0.31% | 3.9천 |
|---|
| 2026.09.08 | ₩67,378 | ₩67,378 | ₩67,011 | ₩67,011 | -0.54% | 2.5천 |
|---|
| 2026.09.04 | ₩67,805 | ₩67,805 | ₩67,539 | ₩67,549 | -0.38% | 2.2천 |
|---|
| 2026.09.03 | ₩67,658 | ₩67,964 | ₩67,618 | ₩67,964 | +0.45% | 2.3천 |
|---|
| 2026.09.02 | ₩66,991 | ₩67,675 | ₩66,991 | ₩67,646 | +0.98% | 2.1천 |
|---|
| 2026.09.01 | ₩67,144 | ₩67,191 | ₩67,032 | ₩67,138 | -0.01% | 1.6천 |
|---|
| 2026.08.31 | ₩67,284 | ₩67,523 | ₩67,272 | ₩67,523 | +0.36% | 1.9천 |
|---|
| 2026.08.28 | ₩67,765 | ₩67,805 | ₩67,465 | ₩67,653 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩67,845 | ₩67,845 | ₩67,499 | ₩67,691 | -0.23% | 1.3만 |
|---|
| 2026.08.26 | ₩67,471 | ₩67,805 | ₩67,458 | ₩67,690 | +0.32% | 2.7천 |
|---|
| 2026.08.25 | ₩67,685 | ₩67,685 | ₩67,219 | ₩67,394 | -0.43% | 3.2천 |
|---|
| 2026.08.24 | ₩67,284 | ₩67,495 | ₩67,284 | ₩67,495 | +0.31% | 2.5천 |
|---|
| 2026.08.21 | ₩67,578 | ₩67,710 | ₩67,365 | ₩67,611 | +0.05% | 1.9천 |
|---|
| 2026.08.20 | ₩67,458 | ₩67,458 | ₩67,031 | ₩67,190 | -0.40% | 6.2천 |
|---|
| 2026.08.19 | ₩67,885 | ₩67,885 | ₩67,425 | ₩67,425 | -0.68% | 2.2천 |
|---|
| 2026.08.18 | ₩68,058 | ₩68,058 | ₩67,533 | ₩67,533 | -0.77% | 3.6천 |
|---|
| 2026.08.17 | ₩68,792 | ₩68,792 | ₩68,388 | ₩68,388 | -0.59% | 2.7천 |
|---|
| 2026.08.14 | ₩68,766 | ₩68,811 | ₩68,687 | ₩68,811 | +0.07% | 2.7천 |
|---|
| 2026.08.13 | ₩68,072 | ₩68,712 | ₩68,072 | ₩68,668 | +0.88% | 5.9천 |
|---|
| 2026.08.12 | ₩67,805 | ₩68,205 | ₩67,805 | ₩67,997 | +0.28% | 2.1천 |
|---|
| 2026.08.11 | ₩68,025 | ₩68,299 | ₩67,925 | ₩68,002 | -0.03% | 5.9천 |
|---|
| 2026.08.10 | ₩67,458 | ₩67,937 | ₩67,431 | ₩67,738 | +0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩67,338 | ₩67,578 | ₩67,311 | ₩67,418 | +0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩67,565 | ₩67,565 | ₩67,103 | ₩67,103 | -0.68% | 1.5천 |
|---|
| 2026.08.05 | ₩68,005 | ₩68,005 | ₩67,565 | ₩67,726 | -0.41% | 3.6천 |
|---|
| 2026.08.04 | ₩67,204 | ₩68,165 | ₩67,031 | ₩68,074 | +1.29% | 9.6천 |
|---|
| 2026.08.03 | ₩66,430 | ₩66,968 | ₩66,430 | ₩66,968 | +0.81% | 4천 |
|---|
| 2026.07.31 | ₩66,137 | ₩66,230 | ₩65,710 | ₩66,230 | +0.14% | 2.2천 |
|---|
| 2026.07.30 | ₩65,523 | ₩65,983 | ₩65,410 | ₩65,983 | +0.70% | 3.4천 |
|---|
| 2026.07.29 | ₩65,977 | ₩66,063 | ₩65,415 | ₩65,415 | -0.85% | 3천 |
|---|
| 2026.07.28 | ₩66,083 | ₩66,123 | ₩65,950 | ₩66,049 | -0.05% | 1.6천 |
|---|
| 2026.07.27 | ₩66,097 | ₩66,097 | ₩65,430 | ₩65,684 | -0.62% | 4.2천 |
|---|
| 2026.07.24 | ₩65,897 | ₩66,057 | ₩65,496 | ₩65,608 | -0.44% | 4.3천 |
|---|
| 2026.07.23 | ₩66,230 | ₩66,230 | ₩65,483 | ₩65,654 | -0.87% | 1.6천 |
|---|
| 2026.07.22 | ₩66,637 | ₩66,884 | ₩66,564 | ₩66,564 | -0.11% | 1.7천 |
|---|
| 2026.07.21 | ₩66,711 | ₩66,857 | ₩66,711 | ₩66,771 | +0.09% | 1.6천 |
|---|
| 2026.07.20 | ₩66,737 | ₩67,058 | ₩66,488 | ₩66,488 | -0.37% | 5.2천 |
|---|
| 2026.07.17 | ₩66,123 | ₩66,764 | ₩66,123 | ₩66,603 | +0.72% | 3.4천 |
|---|
| 2026.07.16 | ₩67,284 | ₩67,565 | ₩67,098 | ₩67,134 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩67,578 | ₩67,578 | ₩67,098 | ₩67,330 | -0.37% | 1.3만 |
|---|
| 2026.07.14 | ₩66,751 | ₩67,124 | ₩66,751 | ₩67,124 | +0.56% | 2.6천 |
|---|
| 2026.07.13 | ₩66,817 | ₩66,911 | ₩66,593 | ₩66,593 | -0.34% | 2.4천 |
|---|
| 2026.07.10 | ₩66,644 | ₩66,987 | ₩66,644 | ₩66,987 | +0.51% | 2.5천 |
|---|
| 2026.07.09 | ₩66,470 | ₩66,844 | ₩66,470 | ₩66,736 | +0.40% | 3.7천 |
|---|
| 2026.07.08 | ₩66,017 | ₩66,429 | ₩65,805 | ₩66,429 | +0.62% | 5천 |
|---|
| 2026.07.07 | ₩66,457 | ₩66,681 | ₩66,137 | ₩66,464 | +0.01% | 3.6천 |
|---|
| 2026.07.06 | ₩66,444 | ₩66,691 | ₩66,138 | ₩66,639 | +0.29% | 4.5천 |
|---|
| 2026.07.02 | ₩66,350 | ₩66,591 | ₩65,837 | ₩66,276 | -0.11% | 3.5천 |
|---|
| 2026.07.01 | ₩65,977 | ₩66,564 | ₩65,977 | ₩66,313 | +0.51% | 2.3천 |
|---|
| 2026.06.30 | ₩65,309 | ₩66,137 | ₩65,309 | ₩65,977 | +1.02% | 3천 |
|---|
| 2026.06.29 | ₩65,163 | ₩65,576 | ₩65,029 | ₩65,483 | +0.49% | 5.9천 |
|---|
| 2026.06.26 | ₩64,415 | ₩64,976 | ₩64,415 | ₩64,837 | +0.65% | 7.8천 |
|---|
| 2026.06.25 | ₩65,183 | ₩65,309 | ₩64,716 | ₩64,809 | -0.57% | 2.7천 |
|---|
| 2026.06.24 | ₩64,949 | ₩65,363 | ₩64,949 | ₩64,989 | +0.06% | 3.2천 |
|---|
| 2026.06.23 | ₩65,069 | ₩65,496 | ₩64,936 | ₩65,084 | +0.02% | 5.6천 |
|---|
| 2026.06.22 | ₩66,097 | ₩66,310 | ₩65,857 | ₩65,919 | -0.27% | 1.1만 |
|---|
| 2026.06.18 | ₩66,270 | ₩66,281 | ₩66,097 | ₩66,234 | -0.05% | 1.2천 |
|---|
| 2026.06.17 | ₩66,137 | ₩66,350 | ₩65,380 | ₩65,380 | -1.14% | 1.1만 |
|---|
| 2026.06.16 | ₩66,577 | ₩66,717 | ₩66,340 | ₩66,340 | -0.36% | 4.7천 |
|---|
| 2026.06.15 | ₩66,217 | ₩66,881 | ₩66,217 | ₩66,705 | +0.74% | 3.8천 |
|---|
| 2026.06.12 | ₩65,256 | ₩65,736 | ₩65,256 | ₩65,610 | +0.54% | 6.6천 |
|---|
| 2026.06.11 | ₩64,522 | ₩65,269 | ₩64,095 | ₩65,269 | +1.16% | 5.6천 |
|---|
| 2026.06.10 | ₩65,120 | ₩65,120 | ₩64,122 | ₩64,255 | -1.33% | 3.9천 |
|---|
| 2026.06.09 | ₩65,910 | ₩65,977 | ₩64,295 | ₩65,173 | -1.12% | 5.4천 |
|---|
| 2026.06.08 | ₩65,843 | ₩65,843 | ₩65,309 | ₩65,309 | -0.81% | 9.2천 |
|---|
| 2026.06.05 | ₩66,390 | ₩66,404 | ₩64,962 | ₩65,315 | -1.62% | 3천 |
|---|
| 2026.06.04 | ₩66,377 | ₩67,044 | ₩66,377 | ₩66,876 | +0.75% | 4천 |
|---|
| 2026.06.03 | ₩66,911 | ₩66,911 | ₩66,524 | ₩66,620 | -0.43% | 3.4천 |
|---|
| 2026.06.02 | ₩67,004 | ₩67,144 | ₩66,857 | ₩66,978 | -0.04% | 4.4천 |
|---|
| 2026.06.01 | ₩66,684 | ₩67,111 | ₩66,684 | ₩66,995 | +0.47% | 4.6천 |
|---|
| 2026.05.29 | ₩66,951 | ₩67,011 | ₩66,777 | ₩66,864 | -0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩66,177 | ₩66,764 | ₩66,177 | ₩66,671 | +0.75% | 7.7천 |
|---|
| 2026.05.27 | ₩66,324 | ₩66,564 | ₩66,087 | ₩66,222 | -0.15% | 4.4천 |
|---|
| 2026.05.26 | ₩66,057 | ₩66,617 | ₩66,057 | ₩66,230 | +0.26% | 6.6천 |
|---|
| 2026.05.22 | ₩65,817 | ₩66,150 | ₩65,696 | ₩65,835 | +0.03% | 3.6천 |
|---|
| 2026.05.21 | ₩65,216 | ₩65,543 | ₩64,870 | ₩65,418 | +0.31% | 7.2천 |
|---|
| 2026.05.20 | ₩64,776 | ₩65,216 | ₩64,431 | ₩65,111 | +0.52% | 6.2천 |
|---|
| 2026.05.19 | ₩64,642 | ₩64,946 | ₩64,409 | ₩64,409 | -0.36% | 5.6천 |
|---|
| 2026.05.18 | ₩65,096 | ₩65,376 | ₩64,676 | ₩65,111 | +0.02% | 8.8천 |
|---|
| 2026.05.15 | ₩65,436 | ₩65,656 | ₩65,083 | ₩65,172 | -0.40% | 3.6천 |
|---|
| 2026.05.14 | ₩65,616 | ₩66,123 | ₩65,616 | ₩65,949 | +0.51% | 3.9천 |
|---|
| 2026.05.13 | ₩65,269 | ₩65,757 | ₩65,043 | ₩65,580 | +0.48% | 4.2천 |
|---|
| 2026.05.12 | ₩65,363 | ₩65,363 | ₩64,816 | ₩65,285 | -0.12% | 5.7천 |
|---|
| 2026.05.11 | ₩65,109 | ₩65,710 | ₩65,109 | ₩65,511 | +0.62% | 4.2천 |
|---|
| 2026.05.08 | ₩65,309 | ₩65,456 | ₩65,136 | ₩65,295 | -0.02% | 2.8천 |
|---|
| 2026.05.07 | ₩65,216 | ₩65,229 | ₩64,776 | ₩64,776 | -0.68% | 2.5천 |
|---|
| 2026.05.06 | ₩64,362 | ₩64,965 | ₩64,362 | ₩64,965 | +0.94% | 8.1천 |
|---|
| 2026.05.05 | ₩63,815 | ₩63,988 | ₩63,561 | ₩63,930 | +0.18% | 1.6천 |
|---|
| 2026.05.04 | ₩63,735 | ₩63,735 | ₩63,241 | ₩63,302 | -0.68% | 2.8천 |
|---|
| 2026.05.01 | ₩63,843 | ₩64,068 | ₩63,781 | ₩63,796 | -0.07% | 3.1천 |
|---|
| 2026.04.30 | ₩63,615 | ₩63,755 | ₩62,947 | ₩63,755 | +0.22% | 2.1천 |
|---|
| 2026.04.29 | ₩63,308 | ₩63,308 | ₩62,787 | ₩62,973 | -0.53% | 5.1천 |
|---|
| 2026.04.28 | ₩63,254 | ₩63,254 | ₩62,841 | ₩63,153 | -0.16% | 4.7천 |
|---|
| 2026.04.27 | ₩63,081 | ₩63,568 | ₩63,081 | ₩63,521 | +0.70% | 4.2천 |
|---|
| 2026.04.24 | ₩63,027 | ₩63,388 | ₩63,027 | ₩63,357 | +0.52% | 1.2천 |
|---|
| 2026.04.23 | ₩62,881 | ₩63,248 | ₩62,399 | ₩62,799 | -0.13% | 3.6천 |
|---|
| 2026.04.22 | ₩62,841 | ₩63,160 | ₩62,562 | ₩63,160 | +0.51% | 4.5천 |
|---|
| 2026.04.21 | ₩62,961 | ₩63,108 | ₩62,514 | ₩62,514 | -0.71% | 5.9천 |
|---|
| 2026.04.20 | ₩63,014 | ₩63,014 | ₩62,600 | ₩62,814 | -0.32% | 8.1천 |
|---|
| 2026.04.17 | ₩62,640 | ₩63,158 | ₩62,640 | ₩63,053 | +0.66% | 3.8천 |
|---|
| 2026.04.16 | ₩62,200 | ₩62,334 | ₩61,920 | ₩62,314 | +0.18% | 3.5천 |
|---|
| 2026.04.15 | ₩61,680 | ₩62,073 | ₩61,680 | ₩61,987 | +0.50% | 2천 |
|---|
| 2026.04.14 | ₩61,039 | ₩61,705 | ₩61,039 | ₩61,625 | +0.96% | 2.6천 |
|---|
| 2026.04.13 | ₩60,105 | ₩60,838 | ₩60,052 | ₩60,838 | +1.22% | 4.1천 |
|---|
| 2026.04.10 | ₩60,318 | ₩60,505 | ₩60,225 | ₩60,233 | -0.14% | 2.4천 |
|---|
| 2026.04.09 | ₩59,798 | ₩60,278 | ₩59,678 | ₩60,192 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩60,092 | ₩60,092 | ₩59,558 | ₩59,865 | -0.38% | 4.1천 |
|---|
| 2026.04.07 | ₩58,037 | ₩58,384 | ₩57,943 | ₩58,334 | +0.51% | 3천 |
|---|
| 2026.04.06 | ₩58,103 | ₩58,384 | ₩58,103 | ₩58,375 | +0.47% | 4천 |
|---|
| 2026.04.02 | ₩57,263 | ₩58,359 | ₩57,263 | ₩58,189 | +1.62% | 2.6천 |
|---|
| 2026.04.01 | ₩57,963 | ₩58,404 | ₩57,963 | ₩58,117 | +0.26% | 2.8천 |
|---|
| 2026.03.31 | ₩56,506 | ₩57,756 | ₩56,506 | ₩57,694 | +2.10% | 3.7천 |
|---|
| 2026.03.30 | ₩56,702 | ₩56,702 | ₩55,915 | ₩56,108 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩57,049 | ₩57,049 | ₩56,262 | ₩56,307 | -1.30% | 4.3천 |
|---|
| 2026.03.26 | ₩57,743 | ₩58,194 | ₩57,156 | ₩57,156 | -1.02% | 5.7천 |
|---|
| 2026.03.25 | ₩58,210 | ₩58,544 | ₩58,170 | ₩58,278 | +0.12% | 3.2천 |
|---|
| 2026.03.24 | ₩57,650 | ₩58,010 | ₩57,583 | ₩57,996 | +0.60% | 5.3천 |
|---|
| 2026.03.23 | ₩58,103 | ₩58,610 | ₩58,063 | ₩58,135 | +0.06% | 1.9만 |
|---|
| 2026.03.20 | ₩57,996 | ₩58,357 | ₩57,343 | ₩57,499 | -0.86% | 4.5천 |
|---|
| 2026.03.19 | ₩58,277 | ₩58,502 | ₩58,210 | ₩58,502 | +0.39% | 2.4천 |
|---|
| 2026.03.18 | ₩59,398 | ₩59,398 | ₩58,645 | ₩58,645 | -1.27% | 2.4천 |
|---|
| 2026.03.17 | ₩59,645 | ₩59,645 | ₩59,332 | ₩59,463 | -0.30% | 2.8천 |
|---|
| 2026.03.16 | ₩59,077 | ₩59,344 | ₩59,077 | ₩59,202 | +0.21% | 8.1천 |
|---|
| 2026.03.13 | ₩59,371 | ₩59,371 | ₩58,504 | ₩58,504 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩59,272 | ₩59,272 | ₩58,937 | ₩58,937 | -0.57% | 2.4천 |
|---|
| 2026.03.11 | ₩59,905 | ₩60,118 | ₩59,518 | ₩59,758 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩60,105 | ₩60,497 | ₩59,883 | ₩59,965 | -0.23% | 4.9천 |
|---|
| 2026.03.09 | ₩59,051 | ₩60,125 | ₩58,730 | ₩60,065 | +1.72% | 5.6천 |
|---|
| 2026.03.06 | ₩59,905 | ₩59,958 | ₩59,427 | ₩59,771 | -0.22% | 2.3천 |
|---|
| 2026.03.05 | ₩60,425 | ₩60,679 | ₩60,238 | ₩60,473 | +0.08% | 3천 |
|---|
| 2026.03.04 | ₩60,629 | ₩60,852 | ₩60,629 | ₩60,716 | +0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩59,825 | ₩60,365 | ₩59,304 | ₩60,132 | +0.51% | 8.2천 |
|---|
| 2026.03.02 | ₩60,212 | ₩60,983 | ₩60,212 | ₩60,896 | +1.14% | 6천 |
|---|
| 2026.02.27 | ₩60,846 | ₩61,038 | ₩60,679 | ₩61,020 | +0.29% | 4.3천 |
|---|
| 2026.02.26 | ₩61,466 | ₩61,466 | ₩60,812 | ₩61,221 | -0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩61,413 | ₩61,600 | ₩61,413 | ₩61,573 | +0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩60,639 | ₩61,361 | ₩60,639 | ₩61,193 | +0.91% | 4.2천 |
|---|
| 2026.02.23 | ₩61,333 | ₩61,333 | ₩60,599 | ₩60,697 | -1.04% | 2.5천 |
|---|
| 2026.02.20 | ₩60,732 | ₩61,453 | ₩60,732 | ₩61,453 | +1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩60,899 | ₩61,092 | ₩60,585 | ₩60,812 | -0.14% | 3.4천 |
|---|
| 2026.02.18 | ₩61,042 | ₩61,453 | ₩60,895 | ₩61,189 | +0.24% | 4.1천 |
|---|
| 2026.02.17 | ₩60,505 | ₩61,012 | ₩60,313 | ₩60,705 | +0.33% | 7.9천 |
|---|
| 2026.02.13 | ₩60,679 | ₩61,226 | ₩60,439 | ₩60,776 | +0.16% | 2.5천 |
|---|
| 2026.02.12 | ₩61,940 | ₩61,940 | ₩60,732 | ₩60,766 | -1.90% | 3천 |
|---|
| 2026.02.11 | ₩62,027 | ₩62,027 | ₩61,729 | ₩61,729 | -0.48% | 1.8천 |
|---|
| 2026.02.10 | ₩61,806 | ₩61,875 | ₩61,576 | ₩61,578 | -0.37% | 2.7천 |
|---|
| 2026.02.09 | ₩61,213 | ₩61,760 | ₩61,186 | ₩61,633 | +0.69% | 6천 |
|---|
| 2026.02.06 | ₩60,465 | ₩61,373 | ₩60,465 | ₩61,373 | +1.50% | 2.1천 |
|---|
| 2026.02.05 | ₩60,559 | ₩60,559 | ₩59,851 | ₩60,050 | -0.84% | 3천 |
|---|
| 2026.02.04 | ₩61,186 | ₩61,265 | ₩60,685 | ₩60,911 | -0.45% | 4.4천 |
|---|
| 2026.02.03 | ₩61,479 | ₩61,640 | ₩60,685 | ₩60,910 | -0.93% | 4천 |
|---|
| 2026.02.02 | ₩60,786 | ₩61,560 | ₩60,786 | ₩61,393 | +1.00% | 6.1천 |
|---|
| 2026.01.30 | ₩61,119 | ₩61,119 | ₩60,572 | ₩60,946 | -0.28% | 3.2천 |
|---|
| 2026.01.29 | ₩61,293 | ₩61,453 | ₩60,732 | ₩61,047 | -0.40% | 4.8천 |
|---|
| 2026.01.28 | ₩61,306 | ₩61,385 | ₩61,079 | ₩61,163 | -0.23% | 6.1천 |
|---|
| 2026.01.27 | ₩61,186 | ₩61,346 | ₩61,150 | ₩61,245 | +0.10% | 5.3천 |
|---|
| 2026.01.26 | ₩60,799 | ₩61,096 | ₩60,799 | ₩61,096 | +0.49% | 3.9천 |
|---|
| 2026.01.23 | ₩60,746 | ₩60,852 | ₩60,532 | ₩60,747 | +0.00% | 4.3천 |
|---|
| 2026.01.22 | ₩60,746 | ₩60,902 | ₩60,599 | ₩60,701 | -0.07% | 3.9천 |
|---|
| 2026.01.21 | ₩59,705 | ₩60,399 | ₩59,705 | ₩60,399 | +1.16% | 2.1천 |
|---|
| 2026.01.20 | ₩60,025 | ₩60,359 | ₩59,665 | ₩59,689 | -0.56% | 9.3천 |
|---|
| 2026.01.16 | ₩61,253 | ₩61,253 | ₩60,879 | ₩61,024 | -0.37% | 8.2천 |
|---|
| 2026.01.15 | ₩61,012 | ₩61,266 | ₩60,963 | ₩60,963 | -0.08% | 5.7천 |
|---|
| 2026.01.14 | ₩60,799 | ₩60,946 | ₩60,505 | ₩60,864 | +0.11% | 3.5만 |
|---|
| 2026.01.13 | ₩61,266 | ₩61,386 | ₩60,906 | ₩61,110 | -0.25% | 5.9천 |
|---|
| 2026.01.12 | ₩60,879 | ₩61,359 | ₩60,879 | ₩61,269 | +0.64% | 5.4천 |
|---|
| 2026.01.09 | ₩60,826 | ₩61,359 | ₩60,826 | ₩61,226 | +0.66% | 5천 |
|---|
| 2026.01.08 | ₩60,746 | ₩60,971 | ₩60,732 | ₩60,814 | +0.11% | 5.4천 |
|---|
| 2026.01.07 | ₩60,999 | ₩61,186 | ₩60,652 | ₩60,752 | -0.40% | 4.5천 |
|---|
| 2026.01.06 | ₩60,592 | ₩61,022 | ₩60,592 | ₩60,947 | +0.59% | 5.2천 |
|---|
| 2026.01.05 | ₩60,479 | ₩60,746 | ₩60,459 | ₩60,588 | +0.18% | 5.8천 |
|---|
| 2026.01.02 | ₩60,253 | ₩60,492 | ₩60,032 | ₩60,194 | -0.10% | 5.1천 |
|---|
| 2025.12.31 | ₩60,772 | ₩60,772 | ₩60,245 | ₩60,245 | -0.87% | 5.3천 |
|---|
| 2025.12.30 | ₩60,786 | ₩60,812 | ₩60,652 | ₩60,727 | -0.10% | 3.6천 |
|---|
| 2025.12.29 | ₩60,999 | ₩61,213 | ₩60,932 | ₩61,078 | +0.13% | 7.5천 |
|---|
| 2025.12.26 | ₩61,346 | ₩61,359 | ₩61,253 | ₩61,346 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩61,226 | ₩61,359 | ₩61,114 | ₩61,253 | +0.04% | 2.9천 |
|---|
| 2025.12.23 | ₩60,826 | ₩61,047 | ₩60,786 | ₩61,047 | +0.36% | 5.9천 |
|---|
| 2025.12.22 | ₩60,826 | ₩60,972 | ₩60,760 | ₩60,910 | +0.14% | 2.9천 |
|---|
| 2025.12.19 | ₩60,360 | ₩60,691 | ₩60,360 | ₩60,527 | +0.28% | 2.2천 |
|---|
| 2025.12.18 | ₩60,012 | ₩60,452 | ₩59,978 | ₩60,033 | +0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩60,265 | ₩60,265 | ₩59,491 | ₩59,551 | -1.18% | 2.3천 |
|---|
| 2025.12.16 | ₩60,065 | ₩60,292 | ₩59,751 | ₩60,218 | +0.26% | 4.9천 |
|---|
| 2025.12.15 | ₩60,585 | ₩60,585 | ₩60,105 | ₩60,152 | -0.72% | 2.7천 |
|---|
| 2025.12.12 | ₩61,052 | ₩61,052 | ₩60,052 | ₩60,209 | -1.38% | 6.1천 |
|---|
| 2025.12.11 | ₩60,305 | ₩60,980 | ₩60,305 | ₩60,912 | +1.01% | 2.2천 |
|---|
| 2025.12.10 | ₩60,265 | ₩60,647 | ₩60,052 | ₩60,647 | +0.63% | 5.3천 |
|---|
| 2025.12.09 | ₩60,292 | ₩60,292 | ₩60,118 | ₩60,182 | -0.18% | 2.9천 |
|---|
| 2025.12.08 | ₩60,572 | ₩60,572 | ₩60,065 | ₩60,218 | -0.58% | 4.4천 |
|---|
| 2025.12.05 | ₩60,624 | ₩60,759 | ₩60,412 | ₩60,461 | -0.27% | 4.3천 |
|---|
| 2025.12.04 | ₩60,269 | ₩60,477 | ₩60,269 | ₩60,389 | +0.20% | 2.2천 |
|---|
| 2025.12.03 | ₩60,038 | ₩60,332 | ₩59,970 | ₩60,244 | +0.34% | 2.6천 |
|---|
| 2025.12.02 | ₩60,105 | ₩60,278 | ₩59,950 | ₩60,152 | +0.08% | 3.6천 |
|---|
| 2025.12.01 | ₩59,598 | ₩60,237 | ₩59,598 | ₩59,913 | +0.53% | 5.2천 |
|---|
| 2025.11.28 | ₩59,775 | ₩60,052 | ₩59,747 | ₩60,038 | +0.44% | 2.6천 |
|---|
| 2025.11.26 | ₩59,518 | ₩59,958 | ₩59,271 | ₩59,830 | +0.52% | 3.4천 |
|---|
| 2025.11.25 | ₩58,486 | ₩59,290 | ₩58,477 | ₩59,290 | +1.37% | 3.6천 |
|---|
| 2025.11.24 | ₩58,377 | ₩58,845 | ₩58,253 | ₩58,777 | +0.69% | 2.9천 |
|---|
| 2025.11.21 | ₩57,596 | ₩58,330 | ₩57,257 | ₩58,079 | +0.84% | 4.2천 |
|---|
| 2025.11.20 | ₩59,439 | ₩59,439 | ₩57,670 | ₩57,688 | -2.95% | 7.4천 |
|---|
| 2025.11.19 | ₩58,357 | ₩58,738 | ₩58,290 | ₩58,577 | +0.38% | 4천 |
|---|
| 2025.11.18 | ₩58,397 | ₩58,777 | ₩58,111 | ₩58,424 | +0.05% | 3.4천 |
|---|
| 2025.11.17 | ₩59,104 | ₩59,424 | ₩58,517 | ₩58,660 | -0.75% | 4.1천 |
|---|
| 2025.11.14 | ₩58,730 | ₩59,674 | ₩58,718 | ₩59,420 | +1.17% | 1.1만 |
|---|
| 2025.11.13 | ₩60,292 | ₩60,292 | ₩59,386 | ₩59,386 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩60,572 | ₩60,583 | ₩60,292 | ₩60,483 | -0.15% | 4.3천 |
|---|
| 2025.11.11 | ₩60,372 | ₩60,489 | ₩60,186 | ₩60,489 | +0.19% | 5.6천 |
|---|
| 2025.11.10 | ₩60,092 | ₩60,499 | ₩59,952 | ₩60,499 | +0.68% | 4.5천 |
|---|
| 2025.11.07 | ₩59,077 | ₩59,531 | ₩58,704 | ₩59,514 | +0.74% | 1.3만 |
|---|
| 2025.11.06 | ₩60,172 | ₩60,172 | ₩59,306 | ₩59,398 | -1.29% | 6.3천 |
|---|
| 2025.11.05 | ₩60,038 | ₩60,559 | ₩59,838 | ₩60,273 | +0.39% | 3.5천 |
|---|
| 2025.11.04 | ₩60,185 | ₩60,472 | ₩60,024 | ₩60,024 | -0.27% | 3.3천 |
|---|
| 2025.11.03 | ₩61,173 | ₩61,173 | ₩60,692 | ₩61,028 | -0.24% | 8.1천 |
|---|
| 2025.10.31 | ₩61,279 | ₩61,279 | ₩60,640 | ₩61,007 | -0.44% | 3.9천 |
|---|
| 2025.10.30 | ₩61,226 | ₩61,466 | ₩60,875 | ₩60,875 | -0.57% | 5.8천 |
|---|
| 2025.10.29 | ₩62,213 | ₩62,225 | ₩61,600 | ₩61,826 | -0.62% | 3.6천 |
|---|
| 2025.10.28 | ₩61,908 | ₩62,079 | ₩61,773 | ₩61,959 | +0.08% | 5.1천 |
|---|
| 2025.10.27 | ₩61,786 | ₩61,844 | ₩61,546 | ₩61,844 | +0.09% | 7.2천 |
|---|
| 2025.10.24 | ₩60,972 | ₩61,373 | ₩60,972 | ₩61,166 | +0.32% | 4.6천 |
|---|
| 2025.10.23 | ₩60,585 | ₩60,946 | ₩60,479 | ₩60,852 | +0.44% | 2.9천 |
|---|
| 2025.10.22 | ₩60,772 | ₩60,772 | ₩60,145 | ₩60,479 | -0.48% | 4.1천 |
|---|
| 2025.10.21 | ₩60,665 | ₩60,779 | ₩60,448 | ₩60,772 | +0.18% | 4.4천 |
|---|
| 2025.10.20 | ₩60,065 | ₩60,625 | ₩60,065 | ₩60,527 | +0.77% | 7.4천 |
|---|
| 2025.10.17 | ₩59,544 | ₩59,905 | ₩59,518 | ₩59,905 | +0.61% | 2.7천 |
|---|
| 2025.10.16 | ₩59,918 | ₩60,052 | ₩59,304 | ₩59,602 | -0.53% | 3.7천 |
|---|
| 2025.10.15 | ₩60,105 | ₩60,105 | ₩59,690 | ₩59,741 | -0.61% | 2.6천 |
|---|
| 2025.10.14 | ₩59,344 | ₩60,182 | ₩59,151 | ₩59,766 | +0.71% | 3.8천 |
|---|
| 2025.10.13 | ₩59,558 | ₩59,885 | ₩59,531 | ₩59,823 | +0.45% | 5.4천 |
|---|
| 2025.10.10 | ₩60,639 | ₩60,639 | ₩59,040 | ₩59,040 | -2.64% | 4.5천 |
|---|