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 | ₩66,867 | ₩67,161 | ₩66,867 | ₩67,148 | +0.42% | 2.1천 |
| 2026.10.08 | ₩66,480 | ₩67,001 | ₩66,480 | ₩66,841 | +0.54% | 2.1천 |
| 2026.10.07 | ₩66,654 | ₩67,013 | ₩66,547 | ₩66,879 | +0.34% | 2.2천 |
| 2026.10.06 | ₩67,121 | ₩67,389 | ₩67,121 | ₩67,189 | +0.10% | 3.7천 |
| 2026.10.05 | ₩66,052 | ₩66,654 | ₩65,986 | ₩66,568 | +0.78% | 2.6천 |
| 2026.10.02 | ₩65,879 | ₩66,273 | ₩65,879 | ₩66,052 | +0.26% | 3.5천 |
| 2026.10.01 | ₩65,732 | ₩65,732 | ₩65,130 | ₩65,296 | -0.66% | 5.1천 |
| 2026.09.30 | ₩66,066 | ₩66,116 | ₩65,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,645 |
| -0.64% |
| 1천 |
| 2026.09.29 | ₩65,879 | ₩65,932 | ₩65,745 | ₩65,917 | +0.06% | 3.2천 |
|---|
| 2026.09.28 | ₩66,186 | ₩66,186 | ₩65,826 | ₩65,826 | -0.54% | 3.3천 |
|---|
| 2026.09.25 | ₩66,293 | ₩66,520 | ₩66,079 | ₩66,461 | +0.25% | 2.4천 |
|---|
| 2026.09.24 | ₩66,146 | ₩66,386 | ₩66,046 | ₩66,210 | +0.10% | 10.5만 |
|---|
| 2026.09.23 | ₩66,386 | ₩66,527 | ₩66,293 | ₩66,350 | -0.05% | 2.5천 |
|---|
| 2026.09.22 | ₩66,814 | ₩66,814 | ₩66,400 | ₩66,727 | -0.13% | 1.5천 |
|---|
| 2026.09.21 | ₩66,173 | ₩67,028 | ₩66,173 | ₩66,794 | +0.94% | 4.1천 |
|---|
| 2026.09.18 | ₩66,213 | ₩66,306 | ₩66,052 | ₩66,128 | -0.13% | 2.4천 |
|---|
| 2026.09.17 | ₩66,560 | ₩66,560 | ₩66,239 | ₩66,324 | -0.36% | 7.6천 |
|---|
| 2026.09.16 | ₩66,012 | ₩66,214 | ₩65,491 | ₩65,784 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩66,092 | ₩66,186 | ₩65,905 | ₩65,995 | -0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩66,239 | ₩66,619 | ₩66,213 | ₩66,426 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩66,467 | ₩66,774 | ₩66,467 | ₩66,718 | +0.38% | 1.6천 |
|---|
| 2026.09.10 | ₩65,852 | ₩66,159 | ₩65,852 | ₩66,012 | +0.24% | 5.6천 |
|---|
| 2026.09.09 | ₩66,640 | ₩66,640 | ₩66,426 | ₩66,436 | -0.31% | 3.9천 |
|---|
| 2026.09.08 | ₩67,469 | ₩67,469 | ₩67,101 | ₩67,101 | -0.54% | 2.5천 |
|---|
| 2026.09.04 | ₩67,896 | ₩67,896 | ₩67,630 | ₩67,640 | -0.38% | 2.2천 |
|---|
| 2026.09.03 | ₩67,749 | ₩68,055 | ₩67,709 | ₩68,055 | +0.45% | 2.3천 |
|---|
| 2026.09.02 | ₩67,081 | ₩67,767 | ₩67,081 | ₩67,737 | +0.98% | 2.1천 |
|---|
| 2026.09.01 | ₩67,235 | ₩67,282 | ₩67,123 | ₩67,228 | -0.01% | 1.6천 |
|---|
| 2026.08.31 | ₩67,375 | ₩67,614 | ₩67,363 | ₩67,614 | +0.36% | 1.9천 |
|---|
| 2026.08.28 | ₩67,856 | ₩67,896 | ₩67,556 | ₩67,744 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩67,936 | ₩67,936 | ₩67,590 | ₩67,783 | -0.23% | 1.3만 |
|---|
| 2026.08.26 | ₩67,562 | ₩67,896 | ₩67,549 | ₩67,781 | +0.32% | 2.7천 |
|---|
| 2026.08.25 | ₩67,776 | ₩67,776 | ₩67,310 | ₩67,485 | -0.43% | 3.2천 |
|---|
| 2026.08.24 | ₩67,375 | ₩67,586 | ₩67,375 | ₩67,586 | +0.31% | 2.5천 |
|---|
| 2026.08.21 | ₩67,669 | ₩67,802 | ₩67,455 | ₩67,703 | +0.05% | 1.9천 |
|---|
| 2026.08.20 | ₩67,549 | ₩67,549 | ₩67,121 | ₩67,280 | -0.40% | 6.2천 |
|---|
| 2026.08.19 | ₩67,977 | ₩67,977 | ₩67,516 | ₩67,516 | -0.68% | 2.2천 |
|---|
| 2026.08.18 | ₩68,150 | ₩68,150 | ₩67,624 | ₩67,624 | -0.77% | 3.6천 |
|---|
| 2026.08.17 | ₩68,885 | ₩68,885 | ₩68,480 | ₩68,480 | -0.59% | 2.7천 |
|---|
| 2026.08.14 | ₩68,859 | ₩68,904 | ₩68,780 | ₩68,904 | +0.07% | 2.7천 |
|---|
| 2026.08.13 | ₩68,164 | ₩68,805 | ₩68,164 | ₩68,761 | +0.88% | 5.9천 |
|---|
| 2026.08.12 | ₩67,896 | ₩68,297 | ₩67,896 | ₩68,089 | +0.28% | 2.1천 |
|---|
| 2026.08.11 | ₩68,117 | ₩68,391 | ₩68,017 | ₩68,094 | -0.03% | 5.9천 |
|---|
| 2026.08.10 | ₩67,549 | ₩68,029 | ₩67,522 | ₩67,830 | +0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩67,429 | ₩67,669 | ₩67,402 | ₩67,509 | +0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩67,656 | ₩67,656 | ₩67,194 | ₩67,194 | -0.68% | 1.5천 |
|---|
| 2026.08.05 | ₩68,097 | ₩68,097 | ₩67,656 | ₩67,818 | -0.41% | 3.6천 |
|---|
| 2026.08.04 | ₩67,295 | ₩68,257 | ₩67,121 | ₩68,166 | +1.29% | 9.6천 |
|---|
| 2026.08.03 | ₩66,520 | ₩67,059 | ₩66,520 | ₩67,059 | +0.81% | 4천 |
|---|
| 2026.07.31 | ₩66,226 | ₩66,320 | ₩65,798 | ₩66,320 | +0.14% | 2.2천 |
|---|
| 2026.07.30 | ₩65,611 | ₩66,072 | ₩65,498 | ₩66,072 | +0.70% | 3.4천 |
|---|
| 2026.07.29 | ₩66,066 | ₩66,153 | ₩65,503 | ₩65,503 | -0.85% | 3천 |
|---|
| 2026.07.28 | ₩66,173 | ₩66,213 | ₩66,039 | ₩66,138 | -0.05% | 1.6천 |
|---|
| 2026.07.27 | ₩66,186 | ₩66,186 | ₩65,518 | ₩65,773 | -0.62% | 4.2천 |
|---|
| 2026.07.24 | ₩65,986 | ₩66,146 | ₩65,585 | ₩65,697 | -0.44% | 4.3천 |
|---|
| 2026.07.23 | ₩66,320 | ₩66,320 | ₩65,571 | ₩65,742 | -0.87% | 1.6천 |
|---|
| 2026.07.22 | ₩66,727 | ₩66,974 | ₩66,654 | ₩66,654 | -0.11% | 1.7천 |
|---|
| 2026.07.21 | ₩66,801 | ₩66,948 | ₩66,801 | ₩66,861 | +0.09% | 1.6천 |
|---|
| 2026.07.20 | ₩66,827 | ₩67,148 | ₩66,577 | ₩66,577 | -0.37% | 5.2천 |
|---|
| 2026.07.17 | ₩66,213 | ₩66,854 | ₩66,213 | ₩66,692 | +0.72% | 3.4천 |
|---|
| 2026.07.16 | ₩67,375 | ₩67,656 | ₩67,188 | ₩67,224 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩67,669 | ₩67,669 | ₩67,188 | ₩67,421 | -0.37% | 1.3만 |
|---|
| 2026.07.14 | ₩66,841 | ₩67,215 | ₩66,841 | ₩67,215 | +0.56% | 2.6천 |
|---|
| 2026.07.13 | ₩66,908 | ₩67,001 | ₩66,683 | ₩66,683 | -0.34% | 2.4천 |
|---|
| 2026.07.10 | ₩66,734 | ₩67,077 | ₩66,734 | ₩67,077 | +0.51% | 2.5천 |
|---|
| 2026.07.09 | ₩66,560 | ₩66,934 | ₩66,560 | ₩66,826 | +0.40% | 3.7천 |
|---|
| 2026.07.08 | ₩66,106 | ₩66,519 | ₩65,893 | ₩66,519 | +0.62% | 5천 |
|---|
| 2026.07.07 | ₩66,547 | ₩66,771 | ₩66,226 | ₩66,553 | +0.01% | 3.6천 |
|---|
| 2026.07.06 | ₩66,533 | ₩66,781 | ₩66,227 | ₩66,728 | +0.29% | 4.5천 |
|---|
| 2026.07.02 | ₩66,440 | ₩66,680 | ₩65,925 | ₩66,365 | -0.11% | 3.5천 |
|---|
| 2026.07.01 | ₩66,066 | ₩66,654 | ₩66,066 | ₩66,402 | +0.51% | 2.3천 |
|---|
| 2026.06.30 | ₩65,398 | ₩66,226 | ₩65,398 | ₩66,066 | +1.02% | 3천 |
|---|
| 2026.06.29 | ₩65,251 | ₩65,665 | ₩65,117 | ₩65,571 | +0.49% | 5.9천 |
|---|
| 2026.06.26 | ₩64,502 | ₩65,063 | ₩64,502 | ₩64,924 | +0.65% | 7.8천 |
|---|
| 2026.06.25 | ₩65,271 | ₩65,398 | ₩64,803 | ₩64,896 | -0.57% | 2.7천 |
|---|
| 2026.06.24 | ₩65,037 | ₩65,451 | ₩65,037 | ₩65,077 | +0.06% | 3.2천 |
|---|
| 2026.06.23 | ₩65,157 | ₩65,585 | ₩65,023 | ₩65,172 | +0.02% | 5.6천 |
|---|
| 2026.06.22 | ₩66,186 | ₩66,400 | ₩65,945 | ₩66,008 | -0.27% | 1.1만 |
|---|
| 2026.06.18 | ₩66,360 | ₩66,370 | ₩66,186 | ₩66,324 | -0.05% | 1.2천 |
|---|
| 2026.06.17 | ₩66,226 | ₩66,440 | ₩65,468 | ₩65,468 | -1.14% | 1.1만 |
|---|
| 2026.06.16 | ₩66,667 | ₩66,807 | ₩66,429 | ₩66,429 | -0.36% | 4.7천 |
|---|
| 2026.06.15 | ₩66,306 | ₩66,972 | ₩66,306 | ₩66,795 | +0.74% | 3.8천 |
|---|
| 2026.06.12 | ₩65,344 | ₩65,825 | ₩65,344 | ₩65,698 | +0.54% | 6.6천 |
|---|
| 2026.06.11 | ₩64,609 | ₩65,357 | ₩64,182 | ₩65,357 | +1.16% | 5.6천 |
|---|
| 2026.06.10 | ₩65,208 | ₩65,208 | ₩64,208 | ₩64,342 | -1.33% | 3.9천 |
|---|
| 2026.06.09 | ₩65,999 | ₩66,066 | ₩64,382 | ₩65,261 | -1.12% | 5.4천 |
|---|
| 2026.06.08 | ₩65,932 | ₩65,932 | ₩65,398 | ₩65,398 | -0.81% | 9.2천 |
|---|
| 2026.06.05 | ₩66,480 | ₩66,493 | ₩65,050 | ₩65,403 | -1.62% | 3천 |
|---|
| 2026.06.04 | ₩66,467 | ₩67,135 | ₩66,467 | ₩66,966 | +0.75% | 4천 |
|---|
| 2026.06.03 | ₩67,001 | ₩67,001 | ₩66,614 | ₩66,710 | -0.43% | 3.4천 |
|---|
| 2026.06.02 | ₩67,095 | ₩67,235 | ₩66,948 | ₩67,068 | -0.04% | 4.4천 |
|---|
| 2026.06.01 | ₩66,774 | ₩67,202 | ₩66,774 | ₩67,085 | +0.47% | 4.6천 |
|---|
| 2026.05.29 | ₩67,041 | ₩67,101 | ₩66,867 | ₩66,954 | -0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩66,266 | ₩66,854 | ₩66,266 | ₩66,761 | +0.75% | 7.7천 |
|---|
| 2026.05.27 | ₩66,413 | ₩66,654 | ₩66,177 | ₩66,312 | -0.15% | 4.4천 |
|---|
| 2026.05.26 | ₩66,146 | ₩66,707 | ₩66,146 | ₩66,320 | +0.26% | 6.6천 |
|---|
| 2026.05.22 | ₩65,905 | ₩66,239 | ₩65,785 | ₩65,924 | +0.03% | 3.6천 |
|---|
| 2026.05.21 | ₩65,304 | ₩65,631 | ₩64,958 | ₩65,506 | +0.31% | 7.2천 |
|---|
| 2026.05.20 | ₩64,863 | ₩65,304 | ₩64,518 | ₩65,198 | +0.52% | 6.2천 |
|---|
| 2026.05.19 | ₩64,729 | ₩65,034 | ₩64,496 | ₩64,496 | -0.36% | 5.6천 |
|---|
| 2026.05.18 | ₩65,184 | ₩65,464 | ₩64,763 | ₩65,198 | +0.02% | 8.8천 |
|---|
| 2026.05.15 | ₩65,524 | ₩65,745 | ₩65,170 | ₩65,260 | -0.40% | 3.6천 |
|---|
| 2026.05.14 | ₩65,705 | ₩66,213 | ₩65,705 | ₩66,038 | +0.51% | 3.9천 |
|---|
| 2026.05.13 | ₩65,357 | ₩65,845 | ₩65,130 | ₩65,669 | +0.48% | 4.2천 |
|---|
| 2026.05.12 | ₩65,451 | ₩65,451 | ₩64,903 | ₩65,373 | -0.12% | 5.7천 |
|---|
| 2026.05.11 | ₩65,197 | ₩65,798 | ₩65,197 | ₩65,599 | +0.62% | 4.2천 |
|---|
| 2026.05.08 | ₩65,398 | ₩65,545 | ₩65,224 | ₩65,383 | -0.02% | 2.8천 |
|---|
| 2026.05.07 | ₩65,304 | ₩65,317 | ₩64,863 | ₩64,863 | -0.68% | 2.5천 |
|---|
| 2026.05.06 | ₩64,449 | ₩65,053 | ₩64,449 | ₩65,053 | +0.94% | 8.1천 |
|---|
| 2026.05.05 | ₩63,901 | ₩64,075 | ₩63,647 | ₩64,016 | +0.18% | 1.6천 |
|---|
| 2026.05.04 | ₩63,821 | ₩63,821 | ₩63,326 | ₩63,388 | -0.68% | 2.8천 |
|---|
| 2026.05.01 | ₩63,929 | ₩64,155 | ₩63,868 | ₩63,882 | -0.07% | 3.1천 |
|---|
| 2026.04.30 | ₩63,700 | ₩63,841 | ₩63,032 | ₩63,841 | +0.22% | 2.1천 |
|---|
| 2026.04.29 | ₩63,393 | ₩63,393 | ₩62,872 | ₩63,058 | -0.53% | 5.1천 |
|---|
| 2026.04.28 | ₩63,340 | ₩63,340 | ₩62,925 | ₩63,238 | -0.16% | 4.7천 |
|---|
| 2026.04.27 | ₩63,166 | ₩63,654 | ₩63,166 | ₩63,607 | +0.70% | 4.2천 |
|---|
| 2026.04.24 | ₩63,113 | ₩63,473 | ₩63,113 | ₩63,443 | +0.52% | 1.2천 |
|---|
| 2026.04.23 | ₩62,966 | ₩63,333 | ₩62,483 | ₩62,884 | -0.13% | 3.6천 |
|---|
| 2026.04.22 | ₩62,925 | ₩63,245 | ₩62,646 | ₩63,245 | +0.51% | 4.5천 |
|---|
| 2026.04.21 | ₩63,046 | ₩63,193 | ₩62,598 | ₩62,598 | -0.71% | 5.9천 |
|---|
| 2026.04.20 | ₩63,099 | ₩63,099 | ₩62,685 | ₩62,899 | -0.32% | 8.1천 |
|---|
| 2026.04.17 | ₩62,725 | ₩63,243 | ₩62,725 | ₩63,138 | +0.66% | 3.8천 |
|---|
| 2026.04.16 | ₩62,284 | ₩62,418 | ₩62,003 | ₩62,398 | +0.18% | 3.5천 |
|---|
| 2026.04.15 | ₩61,763 | ₩62,157 | ₩61,763 | ₩62,070 | +0.50% | 2천 |
|---|
| 2026.04.14 | ₩61,121 | ₩61,788 | ₩61,121 | ₩61,708 | +0.96% | 2.6천 |
|---|
| 2026.04.13 | ₩60,186 | ₩60,920 | ₩60,133 | ₩60,920 | +1.22% | 4.1천 |
|---|
| 2026.04.10 | ₩60,400 | ₩60,587 | ₩60,306 | ₩60,314 | -0.14% | 2.4천 |
|---|
| 2026.04.09 | ₩59,879 | ₩60,360 | ₩59,758 | ₩60,273 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩60,173 | ₩60,173 | ₩59,638 | ₩59,946 | -0.38% | 4.1천 |
|---|
| 2026.04.07 | ₩58,115 | ₩58,462 | ₩58,021 | ₩58,413 | +0.51% | 3천 |
|---|
| 2026.04.06 | ₩58,182 | ₩58,462 | ₩58,182 | ₩58,454 | +0.47% | 4천 |
|---|
| 2026.04.02 | ₩57,340 | ₩58,438 | ₩57,340 | ₩58,267 | +1.62% | 2.6천 |
|---|
| 2026.04.01 | ₩58,041 | ₩58,482 | ₩58,041 | ₩58,195 | +0.26% | 2.8천 |
|---|
| 2026.03.31 | ₩56,582 | ₩57,834 | ₩56,582 | ₩57,771 | +2.10% | 3.7천 |
|---|
| 2026.03.30 | ₩56,779 | ₩56,779 | ₩55,990 | ₩56,184 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩57,126 | ₩57,126 | ₩56,338 | ₩56,383 | -1.30% | 4.3천 |
|---|
| 2026.03.26 | ₩57,821 | ₩58,273 | ₩57,233 | ₩57,233 | -1.02% | 5.7천 |
|---|
| 2026.03.25 | ₩58,289 | ₩58,623 | ₩58,248 | ₩58,357 | +0.12% | 3.2천 |
|---|
| 2026.03.24 | ₩57,727 | ₩58,088 | ₩57,660 | ₩58,075 | +0.60% | 5.3천 |
|---|
| 2026.03.23 | ₩58,182 | ₩58,689 | ₩58,142 | ₩58,214 | +0.06% | 1.9만 |
|---|
| 2026.03.20 | ₩58,075 | ₩58,436 | ₩57,420 | ₩57,576 | -0.86% | 4.5천 |
|---|
| 2026.03.19 | ₩58,355 | ₩58,581 | ₩58,289 | ₩58,581 | +0.39% | 2.4천 |
|---|
| 2026.03.18 | ₩59,478 | ₩59,478 | ₩58,724 | ₩58,724 | -1.27% | 2.4천 |
|---|
| 2026.03.17 | ₩59,725 | ₩59,725 | ₩59,412 | ₩59,543 | -0.30% | 2.8천 |
|---|
| 2026.03.16 | ₩59,157 | ₩59,424 | ₩59,157 | ₩59,281 | +0.21% | 8.1천 |
|---|
| 2026.03.13 | ₩59,451 | ₩59,451 | ₩58,583 | ₩58,583 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩59,352 | ₩59,352 | ₩59,017 | ₩59,017 | -0.57% | 2.4천 |
|---|
| 2026.03.11 | ₩59,986 | ₩60,199 | ₩59,598 | ₩59,839 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩60,186 | ₩60,579 | ₩59,964 | ₩60,046 | -0.23% | 4.9천 |
|---|
| 2026.03.09 | ₩59,130 | ₩60,206 | ₩58,810 | ₩60,146 | +1.72% | 5.6천 |
|---|
| 2026.03.06 | ₩59,986 | ₩60,039 | ₩59,507 | ₩59,852 | -0.22% | 2.3천 |
|---|
| 2026.03.05 | ₩60,507 | ₩60,761 | ₩60,320 | ₩60,555 | +0.08% | 3천 |
|---|
| 2026.03.04 | ₩60,711 | ₩60,934 | ₩60,711 | ₩60,798 | +0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩59,905 | ₩60,447 | ₩59,384 | ₩60,213 | +0.51% | 8.2천 |
|---|
| 2026.03.02 | ₩60,293 | ₩61,065 | ₩60,293 | ₩60,978 | +1.14% | 6천 |
|---|
| 2026.02.27 | ₩60,928 | ₩61,120 | ₩60,761 | ₩61,103 | +0.29% | 4.3천 |
|---|
| 2026.02.26 | ₩61,549 | ₩61,549 | ₩60,894 | ₩61,303 | -0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩61,496 | ₩61,683 | ₩61,496 | ₩61,656 | +0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩60,721 | ₩61,443 | ₩60,721 | ₩61,275 | +0.91% | 4.2천 |
|---|
| 2026.02.23 | ₩61,415 | ₩61,415 | ₩60,680 | ₩60,779 | -1.04% | 2.5천 |
|---|
| 2026.02.20 | ₩60,814 | ₩61,536 | ₩60,814 | ₩61,536 | +1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩60,981 | ₩61,175 | ₩60,667 | ₩60,894 | -0.14% | 3.4천 |
|---|
| 2026.02.18 | ₩61,124 | ₩61,536 | ₩60,977 | ₩61,271 | +0.24% | 4.1천 |
|---|
| 2026.02.17 | ₩60,587 | ₩61,095 | ₩60,395 | ₩60,787 | +0.33% | 7.9천 |
|---|
| 2026.02.13 | ₩60,761 | ₩61,309 | ₩60,520 | ₩60,858 | +0.16% | 2.5천 |
|---|
| 2026.02.12 | ₩62,023 | ₩62,023 | ₩60,814 | ₩60,848 | -1.90% | 3천 |
|---|
| 2026.02.11 | ₩62,110 | ₩62,110 | ₩61,812 | ₩61,812 | -0.48% | 1.8천 |
|---|
| 2026.02.10 | ₩61,890 | ₩61,958 | ₩61,659 | ₩61,661 | -0.37% | 2.7천 |
|---|
| 2026.02.09 | ₩61,295 | ₩61,843 | ₩61,268 | ₩61,716 | +0.69% | 6천 |
|---|
| 2026.02.06 | ₩60,547 | ₩61,456 | ₩60,547 | ₩61,456 | +1.50% | 2.1천 |
|---|
| 2026.02.05 | ₩60,640 | ₩60,640 | ₩59,932 | ₩60,131 | -0.84% | 3천 |
|---|
| 2026.02.04 | ₩61,268 | ₩61,347 | ₩60,767 | ₩60,993 | -0.45% | 4.4천 |
|---|
| 2026.02.03 | ₩61,562 | ₩61,723 | ₩60,767 | ₩60,992 | -0.93% | 4천 |
|---|
| 2026.02.02 | ₩60,868 | ₩61,643 | ₩60,868 | ₩61,476 | +1.00% | 6.1천 |
|---|
| 2026.01.30 | ₩61,202 | ₩61,202 | ₩60,654 | ₩61,028 | -0.28% | 3.2천 |
|---|
| 2026.01.29 | ₩61,375 | ₩61,536 | ₩60,814 | ₩61,129 | -0.40% | 4.8천 |
|---|
| 2026.01.28 | ₩61,389 | ₩61,468 | ₩61,162 | ₩61,246 | -0.23% | 6.1천 |
|---|
| 2026.01.27 | ₩61,268 | ₩61,429 | ₩61,232 | ₩61,327 | +0.10% | 5.3천 |
|---|
| 2026.01.26 | ₩60,881 | ₩61,179 | ₩60,881 | ₩61,179 | +0.49% | 3.9천 |
|---|
| 2026.01.23 | ₩60,827 | ₩60,934 | ₩60,614 | ₩60,829 | +0.00% | 4.3천 |
|---|
| 2026.01.22 | ₩60,827 | ₩60,984 | ₩60,680 | ₩60,783 | -0.07% | 3.9천 |
|---|
| 2026.01.21 | ₩59,785 | ₩60,480 | ₩59,785 | ₩60,480 | +1.16% | 2.1천 |
|---|
| 2026.01.20 | ₩60,106 | ₩60,440 | ₩59,745 | ₩59,769 | -0.56% | 9.3천 |
|---|
| 2026.01.16 | ₩61,335 | ₩61,335 | ₩60,961 | ₩61,107 | -0.37% | 8.2천 |
|---|
| 2026.01.15 | ₩61,095 | ₩61,349 | ₩61,045 | ₩61,045 | -0.08% | 5.7천 |
|---|
| 2026.01.14 | ₩60,881 | ₩61,028 | ₩60,587 | ₩60,946 | +0.11% | 3.5만 |
|---|
| 2026.01.13 | ₩61,349 | ₩61,469 | ₩60,988 | ₩61,192 | -0.25% | 5.9천 |
|---|
| 2026.01.12 | ₩60,961 | ₩61,442 | ₩60,961 | ₩61,351 | +0.64% | 5.4천 |
|---|
| 2026.01.09 | ₩60,908 | ₩61,442 | ₩60,908 | ₩61,309 | +0.66% | 5천 |
|---|
| 2026.01.08 | ₩60,827 | ₩61,053 | ₩60,814 | ₩60,896 | +0.11% | 5.4천 |
|---|
| 2026.01.07 | ₩61,081 | ₩61,268 | ₩60,734 | ₩60,834 | -0.40% | 4.5천 |
|---|
| 2026.01.06 | ₩60,674 | ₩61,104 | ₩60,674 | ₩61,029 | +0.59% | 5.2천 |
|---|
| 2026.01.05 | ₩60,560 | ₩60,827 | ₩60,540 | ₩60,670 | +0.18% | 5.8천 |
|---|
| 2026.01.02 | ₩60,334 | ₩60,574 | ₩60,113 | ₩60,276 | -0.10% | 5.1천 |
|---|
| 2025.12.31 | ₩60,854 | ₩60,854 | ₩60,326 | ₩60,326 | -0.87% | 5.3천 |
|---|
| 2025.12.30 | ₩60,868 | ₩60,894 | ₩60,734 | ₩60,809 | -0.10% | 3.6천 |
|---|
| 2025.12.29 | ₩61,081 | ₩61,295 | ₩61,015 | ₩61,160 | +0.13% | 7.5천 |
|---|
| 2025.12.26 | ₩61,429 | ₩61,442 | ₩61,335 | ₩61,429 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩61,309 | ₩61,442 | ₩61,196 | ₩61,335 | +0.04% | 2.9천 |
|---|
| 2025.12.23 | ₩60,908 | ₩61,129 | ₩60,868 | ₩61,129 | +0.36% | 5.9천 |
|---|
| 2025.12.22 | ₩60,908 | ₩61,055 | ₩60,842 | ₩60,992 | +0.14% | 2.9천 |
|---|
| 2025.12.19 | ₩60,441 | ₩60,773 | ₩60,441 | ₩60,608 | +0.28% | 2.2천 |
|---|
| 2025.12.18 | ₩60,093 | ₩60,533 | ₩60,059 | ₩60,114 | +0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩60,346 | ₩60,346 | ₩59,571 | ₩59,631 | -1.18% | 2.3천 |
|---|
| 2025.12.16 | ₩60,146 | ₩60,373 | ₩59,832 | ₩60,300 | +0.26% | 4.9천 |
|---|
| 2025.12.15 | ₩60,667 | ₩60,667 | ₩60,186 | ₩60,233 | -0.72% | 2.7천 |
|---|
| 2025.12.12 | ₩61,135 | ₩61,135 | ₩60,133 | ₩60,290 | -1.38% | 6.1천 |
|---|
| 2025.12.11 | ₩60,386 | ₩61,063 | ₩60,386 | ₩60,995 | +1.01% | 2.2천 |
|---|
| 2025.12.10 | ₩60,346 | ₩60,729 | ₩60,133 | ₩60,729 | +0.63% | 5.3천 |
|---|
| 2025.12.09 | ₩60,373 | ₩60,373 | ₩60,199 | ₩60,264 | -0.18% | 2.9천 |
|---|
| 2025.12.08 | ₩60,654 | ₩60,654 | ₩60,146 | ₩60,300 | -0.58% | 4.4천 |
|---|
| 2025.12.05 | ₩60,706 | ₩60,841 | ₩60,493 | ₩60,543 | -0.27% | 4.3천 |
|---|
| 2025.12.04 | ₩60,350 | ₩60,559 | ₩60,350 | ₩60,471 | +0.20% | 2.2천 |
|---|
| 2025.12.03 | ₩60,119 | ₩60,413 | ₩60,051 | ₩60,325 | +0.34% | 2.6천 |
|---|
| 2025.12.02 | ₩60,186 | ₩60,360 | ₩60,031 | ₩60,233 | +0.08% | 3.6천 |
|---|
| 2025.12.01 | ₩59,678 | ₩60,318 | ₩59,678 | ₩59,994 | +0.53% | 5.2천 |
|---|
| 2025.11.28 | ₩59,856 | ₩60,133 | ₩59,828 | ₩60,119 | +0.44% | 2.6천 |
|---|
| 2025.11.26 | ₩59,598 | ₩60,039 | ₩59,351 | ₩59,911 | +0.52% | 3.4천 |
|---|
| 2025.11.25 | ₩58,565 | ₩59,370 | ₩58,556 | ₩59,370 | +1.37% | 3.6천 |
|---|
| 2025.11.24 | ₩58,456 | ₩58,925 | ₩58,331 | ₩58,856 | +0.69% | 2.9천 |
|---|
| 2025.11.21 | ₩57,674 | ₩58,409 | ₩57,334 | ₩58,158 | +0.84% | 4.2천 |
|---|
| 2025.11.20 | ₩59,519 | ₩59,519 | ₩57,747 | ₩57,766 | -2.95% | 7.4천 |
|---|
| 2025.11.19 | ₩58,436 | ₩58,818 | ₩58,369 | ₩58,656 | +0.38% | 4천 |
|---|
| 2025.11.18 | ₩58,476 | ₩58,856 | ₩58,190 | ₩58,502 | +0.05% | 3.4천 |
|---|
| 2025.11.17 | ₩59,184 | ₩59,505 | ₩58,596 | ₩58,739 | -0.75% | 4.1천 |
|---|
| 2025.11.14 | ₩58,810 | ₩59,754 | ₩58,798 | ₩59,501 | +1.17% | 1.1만 |
|---|
| 2025.11.13 | ₩60,373 | ₩60,373 | ₩59,466 | ₩59,466 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩60,654 | ₩60,664 | ₩60,373 | ₩60,564 | -0.15% | 4.3천 |
|---|
| 2025.11.11 | ₩60,453 | ₩60,571 | ₩60,268 | ₩60,571 | +0.19% | 5.6천 |
|---|
| 2025.11.10 | ₩60,173 | ₩60,580 | ₩60,032 | ₩60,580 | +0.68% | 4.5천 |
|---|
| 2025.11.07 | ₩59,157 | ₩59,611 | ₩58,783 | ₩59,594 | +0.74% | 1.3만 |
|---|
| 2025.11.06 | ₩60,253 | ₩60,253 | ₩59,386 | ₩59,478 | -1.29% | 6.3천 |
|---|
| 2025.11.05 | ₩60,119 | ₩60,640 | ₩59,919 | ₩60,354 | +0.39% | 3.5천 |
|---|
| 2025.11.04 | ₩60,266 | ₩60,554 | ₩60,105 | ₩60,105 | -0.27% | 3.3천 |
|---|
| 2025.11.03 | ₩61,255 | ₩61,255 | ₩60,774 | ₩61,111 | -0.24% | 8.1천 |
|---|
| 2025.10.31 | ₩61,362 | ₩61,362 | ₩60,722 | ₩61,089 | -0.44% | 3.9천 |
|---|
| 2025.10.30 | ₩61,309 | ₩61,549 | ₩60,957 | ₩60,957 | -0.57% | 5.8천 |
|---|
| 2025.10.29 | ₩62,297 | ₩62,309 | ₩61,683 | ₩61,910 | -0.62% | 3.6천 |
|---|
| 2025.10.28 | ₩61,991 | ₩62,162 | ₩61,856 | ₩62,042 | +0.08% | 5.1천 |
|---|
| 2025.10.27 | ₩61,870 | ₩61,927 | ₩61,629 | ₩61,927 | +0.09% | 7.2천 |
|---|
| 2025.10.24 | ₩61,055 | ₩61,456 | ₩61,055 | ₩61,248 | +0.32% | 4.6천 |
|---|
| 2025.10.23 | ₩60,667 | ₩61,028 | ₩60,560 | ₩60,934 | +0.44% | 2.9천 |
|---|
| 2025.10.22 | ₩60,854 | ₩60,854 | ₩60,226 | ₩60,560 | -0.48% | 4.1천 |
|---|
| 2025.10.21 | ₩60,747 | ₩60,861 | ₩60,529 | ₩60,854 | +0.18% | 4.4천 |
|---|
| 2025.10.20 | ₩60,146 | ₩60,707 | ₩60,146 | ₩60,608 | +0.77% | 7.4천 |
|---|
| 2025.10.17 | ₩59,625 | ₩59,986 | ₩59,598 | ₩59,986 | +0.61% | 2.7천 |
|---|
| 2025.10.16 | ₩59,999 | ₩60,133 | ₩59,384 | ₩59,682 | -0.53% | 3.7천 |
|---|
| 2025.10.15 | ₩60,186 | ₩60,186 | ₩59,770 | ₩59,821 | -0.61% | 2.6천 |
|---|
| 2025.10.14 | ₩59,424 | ₩60,264 | ₩59,231 | ₩59,847 | +0.71% | 3.8천 |
|---|
| 2025.10.13 | ₩59,638 | ₩59,966 | ₩59,611 | ₩59,904 | +0.45% | 5.4천 |
|---|
| 2025.10.10 | ₩60,721 | ₩60,721 | ₩59,120 | ₩59,120 | -2.64% | 4.5천 |
|---|