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 | ₩66,789 | ₩67,083 | ₩66,789 | ₩67,070 | +0.42% | 2.1천 |
| 2026.10.08 | ₩66,402 | ₩66,923 | ₩66,402 | ₩66,763 | +0.54% | 2.1천 |
| 2026.10.07 | ₩66,576 | ₩66,935 | ₩66,469 | ₩66,801 | +0.34% | 2.2천 |
| 2026.10.06 | ₩67,043 | ₩67,310 | ₩67,043 | ₩67,111 | +0.10% | 3.7천 |
| 2026.10.05 | ₩65,975 | ₩66,576 | ₩65,908 | ₩66,490 | +0.78% | 2.6천 |
| 2026.10.02 | ₩65,802 | ₩66,195 | ₩65,802 | ₩65,975 | +0.26% | 3.5천 |
| 2026.10.01 | ₩65,655 | ₩65,655 | ₩65,054 | ₩65,220 | -0.66% | 5.1천 |
| 2026.09.30 | ₩65,989 | ₩66,039 | ₩65,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,568 |
| -0.64% |
| 1천 |
| 2026.09.29 | ₩65,802 | ₩65,855 | ₩65,668 | ₩65,840 | +0.06% | 3.2천 |
|---|
| 2026.09.28 | ₩66,109 | ₩66,109 | ₩65,750 | ₩65,750 | -0.54% | 3.3천 |
|---|
| 2026.09.25 | ₩66,215 | ₩66,442 | ₩66,002 | ₩66,384 | +0.25% | 2.4천 |
|---|
| 2026.09.24 | ₩66,069 | ₩66,309 | ₩65,969 | ₩66,133 | +0.10% | 10.5만 |
|---|
| 2026.09.23 | ₩66,309 | ₩66,449 | ₩66,215 | ₩66,273 | -0.05% | 2.5천 |
|---|
| 2026.09.22 | ₩66,736 | ₩66,736 | ₩66,322 | ₩66,649 | -0.13% | 1.5천 |
|---|
| 2026.09.21 | ₩66,095 | ₩66,950 | ₩66,095 | ₩66,716 | +0.94% | 4.1천 |
|---|
| 2026.09.18 | ₩66,135 | ₩66,229 | ₩65,975 | ₩66,051 | -0.13% | 2.4천 |
|---|
| 2026.09.17 | ₩66,482 | ₩66,482 | ₩66,162 | ₩66,246 | -0.36% | 7.6천 |
|---|
| 2026.09.16 | ₩65,935 | ₩66,137 | ₩65,415 | ₩65,707 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩66,015 | ₩66,109 | ₩65,828 | ₩65,918 | -0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩66,162 | ₩66,541 | ₩66,135 | ₩66,349 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩66,389 | ₩66,696 | ₩66,389 | ₩66,640 | +0.38% | 1.6천 |
|---|
| 2026.09.10 | ₩65,775 | ₩66,082 | ₩65,775 | ₩65,935 | +0.24% | 5.6천 |
|---|
| 2026.09.09 | ₩66,562 | ₩66,562 | ₩66,349 | ₩66,358 | -0.31% | 3.9천 |
|---|
| 2026.09.08 | ₩67,390 | ₩67,390 | ₩67,023 | ₩67,023 | -0.54% | 2.5천 |
|---|
| 2026.09.04 | ₩67,817 | ₩67,817 | ₩67,552 | ₩67,561 | -0.38% | 2.2천 |
|---|
| 2026.09.03 | ₩67,670 | ₩67,976 | ₩67,630 | ₩67,976 | +0.45% | 2.3천 |
|---|
| 2026.09.02 | ₩67,003 | ₩67,688 | ₩67,003 | ₩67,658 | +0.98% | 2.1천 |
|---|
| 2026.09.01 | ₩67,156 | ₩67,203 | ₩67,044 | ₩67,150 | -0.01% | 1.6천 |
|---|
| 2026.08.31 | ₩67,297 | ₩67,535 | ₩67,285 | ₩67,535 | +0.36% | 1.9천 |
|---|
| 2026.08.28 | ₩67,777 | ₩67,817 | ₩67,477 | ₩67,665 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩67,857 | ₩67,857 | ₩67,511 | ₩67,704 | -0.23% | 1.3만 |
|---|
| 2026.08.26 | ₩67,483 | ₩67,817 | ₩67,470 | ₩67,702 | +0.32% | 2.7천 |
|---|
| 2026.08.25 | ₩67,697 | ₩67,697 | ₩67,231 | ₩67,406 | -0.43% | 3.2천 |
|---|
| 2026.08.24 | ₩67,297 | ₩67,507 | ₩67,297 | ₩67,507 | +0.31% | 2.5천 |
|---|
| 2026.08.21 | ₩67,590 | ₩67,722 | ₩67,377 | ₩67,624 | +0.05% | 1.9천 |
|---|
| 2026.08.20 | ₩67,470 | ₩67,470 | ₩67,043 | ₩67,202 | -0.40% | 6.2천 |
|---|
| 2026.08.19 | ₩67,897 | ₩67,897 | ₩67,437 | ₩67,437 | -0.68% | 2.2천 |
|---|
| 2026.08.18 | ₩68,071 | ₩68,071 | ₩67,545 | ₩67,545 | -0.77% | 3.6천 |
|---|
| 2026.08.17 | ₩68,805 | ₩68,805 | ₩68,400 | ₩68,400 | -0.59% | 2.7천 |
|---|
| 2026.08.14 | ₩68,778 | ₩68,824 | ₩68,699 | ₩68,824 | +0.07% | 2.7천 |
|---|
| 2026.08.13 | ₩68,084 | ₩68,725 | ₩68,084 | ₩68,681 | +0.88% | 5.9천 |
|---|
| 2026.08.12 | ₩67,817 | ₩68,218 | ₩67,817 | ₩68,009 | +0.28% | 2.1천 |
|---|
| 2026.08.11 | ₩68,037 | ₩68,311 | ₩67,937 | ₩68,015 | -0.03% | 5.9천 |
|---|
| 2026.08.10 | ₩67,470 | ₩67,949 | ₩67,443 | ₩67,750 | +0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩67,350 | ₩67,590 | ₩67,323 | ₩67,430 | +0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩67,577 | ₩67,577 | ₩67,115 | ₩67,115 | -0.68% | 1.5천 |
|---|
| 2026.08.05 | ₩68,017 | ₩68,017 | ₩67,577 | ₩67,738 | -0.41% | 3.6천 |
|---|
| 2026.08.04 | ₩67,217 | ₩68,178 | ₩67,043 | ₩68,087 | +1.29% | 9.6천 |
|---|
| 2026.08.03 | ₩66,442 | ₩66,980 | ₩66,442 | ₩66,980 | +0.81% | 4천 |
|---|
| 2026.07.31 | ₩66,149 | ₩66,242 | ₩65,722 | ₩66,242 | +0.14% | 2.2천 |
|---|
| 2026.07.30 | ₩65,535 | ₩65,995 | ₩65,421 | ₩65,995 | +0.70% | 3.4천 |
|---|
| 2026.07.29 | ₩65,989 | ₩66,075 | ₩65,427 | ₩65,427 | -0.85% | 3천 |
|---|
| 2026.07.28 | ₩66,095 | ₩66,135 | ₩65,962 | ₩66,061 | -0.05% | 1.6천 |
|---|
| 2026.07.27 | ₩66,109 | ₩66,109 | ₩65,441 | ₩65,696 | -0.62% | 4.2천 |
|---|
| 2026.07.24 | ₩65,908 | ₩66,069 | ₩65,508 | ₩65,620 | -0.44% | 4.3천 |
|---|
| 2026.07.23 | ₩66,242 | ₩66,242 | ₩65,495 | ₩65,666 | -0.87% | 1.6천 |
|---|
| 2026.07.22 | ₩66,649 | ₩66,896 | ₩66,576 | ₩66,576 | -0.11% | 1.7천 |
|---|
| 2026.07.21 | ₩66,723 | ₩66,869 | ₩66,723 | ₩66,783 | +0.09% | 1.6천 |
|---|
| 2026.07.20 | ₩66,749 | ₩67,070 | ₩66,500 | ₩66,500 | -0.37% | 5.2천 |
|---|
| 2026.07.17 | ₩66,135 | ₩66,776 | ₩66,135 | ₩66,615 | +0.72% | 3.4천 |
|---|
| 2026.07.16 | ₩67,297 | ₩67,577 | ₩67,110 | ₩67,146 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩67,590 | ₩67,590 | ₩67,110 | ₩67,342 | -0.37% | 1.3만 |
|---|
| 2026.07.14 | ₩66,763 | ₩67,136 | ₩66,763 | ₩67,136 | +0.56% | 2.6천 |
|---|
| 2026.07.13 | ₩66,829 | ₩66,923 | ₩66,605 | ₩66,605 | -0.34% | 2.4천 |
|---|
| 2026.07.10 | ₩66,656 | ₩66,999 | ₩66,656 | ₩66,999 | +0.51% | 2.5천 |
|---|
| 2026.07.09 | ₩66,482 | ₩66,856 | ₩66,482 | ₩66,748 | +0.40% | 3.7천 |
|---|
| 2026.07.08 | ₩66,029 | ₩66,441 | ₩65,816 | ₩66,441 | +0.62% | 5천 |
|---|
| 2026.07.07 | ₩66,469 | ₩66,693 | ₩66,149 | ₩66,476 | +0.01% | 3.6천 |
|---|
| 2026.07.06 | ₩66,456 | ₩66,703 | ₩66,150 | ₩66,651 | +0.29% | 4.5천 |
|---|
| 2026.07.02 | ₩66,362 | ₩66,603 | ₩65,848 | ₩66,288 | -0.11% | 3.5천 |
|---|
| 2026.07.01 | ₩65,989 | ₩66,576 | ₩65,989 | ₩66,325 | +0.51% | 2.3천 |
|---|
| 2026.06.30 | ₩65,321 | ₩66,149 | ₩65,321 | ₩65,989 | +1.02% | 3천 |
|---|
| 2026.06.29 | ₩65,174 | ₩65,588 | ₩65,041 | ₩65,495 | +0.49% | 5.9천 |
|---|
| 2026.06.26 | ₩64,427 | ₩64,988 | ₩64,427 | ₩64,849 | +0.65% | 7.8천 |
|---|
| 2026.06.25 | ₩65,194 | ₩65,321 | ₩64,727 | ₩64,821 | -0.57% | 2.7천 |
|---|
| 2026.06.24 | ₩64,961 | ₩65,375 | ₩64,961 | ₩65,001 | +0.06% | 3.2천 |
|---|
| 2026.06.23 | ₩65,081 | ₩65,508 | ₩64,947 | ₩65,096 | +0.02% | 5.6천 |
|---|
| 2026.06.22 | ₩66,109 | ₩66,322 | ₩65,868 | ₩65,931 | -0.27% | 1.1만 |
|---|
| 2026.06.18 | ₩66,282 | ₩66,293 | ₩66,109 | ₩66,246 | -0.05% | 1.2천 |
|---|
| 2026.06.17 | ₩66,149 | ₩66,362 | ₩65,392 | ₩65,392 | -1.14% | 1.1만 |
|---|
| 2026.06.16 | ₩66,589 | ₩66,729 | ₩66,352 | ₩66,352 | -0.36% | 4.7천 |
|---|
| 2026.06.15 | ₩66,229 | ₩66,893 | ₩66,229 | ₩66,717 | +0.74% | 3.8천 |
|---|
| 2026.06.12 | ₩65,268 | ₩65,748 | ₩65,268 | ₩65,622 | +0.54% | 6.6천 |
|---|
| 2026.06.11 | ₩64,534 | ₩65,281 | ₩64,107 | ₩65,281 | +1.16% | 5.6천 |
|---|
| 2026.06.10 | ₩65,132 | ₩65,132 | ₩64,133 | ₩64,267 | -1.33% | 3.9천 |
|---|
| 2026.06.09 | ₩65,922 | ₩65,989 | ₩64,307 | ₩65,185 | -1.12% | 5.4천 |
|---|
| 2026.06.08 | ₩65,855 | ₩65,855 | ₩65,321 | ₩65,321 | -0.81% | 9.2천 |
|---|
| 2026.06.05 | ₩66,402 | ₩66,416 | ₩64,974 | ₩65,327 | -1.62% | 3천 |
|---|
| 2026.06.04 | ₩66,389 | ₩67,056 | ₩66,389 | ₩66,888 | +0.75% | 4천 |
|---|
| 2026.06.03 | ₩66,923 | ₩66,923 | ₩66,536 | ₩66,632 | -0.43% | 3.4천 |
|---|
| 2026.06.02 | ₩67,016 | ₩67,156 | ₩66,869 | ₩66,990 | -0.04% | 4.4천 |
|---|
| 2026.06.01 | ₩66,696 | ₩67,123 | ₩66,696 | ₩67,007 | +0.47% | 4.6천 |
|---|
| 2026.05.29 | ₩66,963 | ₩67,023 | ₩66,789 | ₩66,876 | -0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩66,189 | ₩66,776 | ₩66,189 | ₩66,683 | +0.75% | 7.7천 |
|---|
| 2026.05.27 | ₩66,336 | ₩66,576 | ₩66,099 | ₩66,234 | -0.15% | 4.4천 |
|---|
| 2026.05.26 | ₩66,069 | ₩66,629 | ₩66,069 | ₩66,242 | +0.26% | 6.6천 |
|---|
| 2026.05.22 | ₩65,828 | ₩66,162 | ₩65,708 | ₩65,847 | +0.03% | 3.6천 |
|---|
| 2026.05.21 | ₩65,228 | ₩65,555 | ₩64,882 | ₩65,429 | +0.31% | 7.2천 |
|---|
| 2026.05.20 | ₩64,787 | ₩65,228 | ₩64,443 | ₩65,122 | +0.52% | 6.2천 |
|---|
| 2026.05.19 | ₩64,654 | ₩64,958 | ₩64,420 | ₩64,420 | -0.36% | 5.6천 |
|---|
| 2026.05.18 | ₩65,108 | ₩65,388 | ₩64,687 | ₩65,122 | +0.02% | 8.8천 |
|---|
| 2026.05.15 | ₩65,448 | ₩65,668 | ₩65,094 | ₩65,184 | -0.40% | 3.6천 |
|---|
| 2026.05.14 | ₩65,628 | ₩66,135 | ₩65,628 | ₩65,961 | +0.51% | 3.9천 |
|---|
| 2026.05.13 | ₩65,281 | ₩65,768 | ₩65,054 | ₩65,592 | +0.48% | 4.2천 |
|---|
| 2026.05.12 | ₩65,375 | ₩65,375 | ₩64,827 | ₩65,297 | -0.12% | 5.7천 |
|---|
| 2026.05.11 | ₩65,121 | ₩65,722 | ₩65,121 | ₩65,523 | +0.62% | 4.2천 |
|---|
| 2026.05.08 | ₩65,321 | ₩65,468 | ₩65,148 | ₩65,307 | -0.02% | 2.8천 |
|---|
| 2026.05.07 | ₩65,228 | ₩65,241 | ₩64,787 | ₩64,787 | -0.68% | 2.5천 |
|---|
| 2026.05.06 | ₩64,374 | ₩64,977 | ₩64,374 | ₩64,977 | +0.94% | 8.1천 |
|---|
| 2026.05.05 | ₩63,826 | ₩64,000 | ₩63,573 | ₩63,941 | +0.18% | 1.6천 |
|---|
| 2026.05.04 | ₩63,746 | ₩63,746 | ₩63,252 | ₩63,314 | -0.68% | 2.8천 |
|---|
| 2026.05.01 | ₩63,854 | ₩64,080 | ₩63,793 | ₩63,808 | -0.07% | 3.1천 |
|---|
| 2026.04.30 | ₩63,626 | ₩63,766 | ₩62,959 | ₩63,766 | +0.22% | 2.1천 |
|---|
| 2026.04.29 | ₩63,319 | ₩63,319 | ₩62,799 | ₩62,984 | -0.53% | 5.1천 |
|---|
| 2026.04.28 | ₩63,266 | ₩63,266 | ₩62,852 | ₩63,164 | -0.16% | 4.7천 |
|---|
| 2026.04.27 | ₩63,092 | ₩63,579 | ₩63,092 | ₩63,533 | +0.70% | 4.2천 |
|---|
| 2026.04.24 | ₩63,039 | ₩63,399 | ₩63,039 | ₩63,369 | +0.52% | 1.2천 |
|---|
| 2026.04.23 | ₩62,892 | ₩63,259 | ₩62,410 | ₩62,811 | -0.13% | 3.6천 |
|---|
| 2026.04.22 | ₩62,852 | ₩63,171 | ₩62,573 | ₩63,171 | +0.51% | 4.5천 |
|---|
| 2026.04.21 | ₩62,972 | ₩63,119 | ₩62,525 | ₩62,525 | -0.71% | 5.9천 |
|---|
| 2026.04.20 | ₩63,025 | ₩63,025 | ₩62,612 | ₩62,825 | -0.32% | 8.1천 |
|---|
| 2026.04.17 | ₩62,652 | ₩63,170 | ₩62,652 | ₩63,064 | +0.66% | 3.8천 |
|---|
| 2026.04.16 | ₩62,211 | ₩62,345 | ₩61,931 | ₩62,325 | +0.18% | 3.5천 |
|---|
| 2026.04.15 | ₩61,691 | ₩62,084 | ₩61,691 | ₩61,998 | +0.50% | 2천 |
|---|
| 2026.04.14 | ₩61,050 | ₩61,716 | ₩61,050 | ₩61,636 | +0.96% | 2.6천 |
|---|
| 2026.04.13 | ₩60,116 | ₩60,849 | ₩60,062 | ₩60,849 | +1.22% | 4.1천 |
|---|
| 2026.04.10 | ₩60,329 | ₩60,516 | ₩60,236 | ₩60,244 | -0.14% | 2.4천 |
|---|
| 2026.04.09 | ₩59,809 | ₩60,289 | ₩59,689 | ₩60,203 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩60,102 | ₩60,102 | ₩59,569 | ₩59,876 | -0.38% | 4.1천 |
|---|
| 2026.04.07 | ₩58,047 | ₩58,394 | ₩57,954 | ₩58,345 | +0.51% | 3천 |
|---|
| 2026.04.06 | ₩58,114 | ₩58,394 | ₩58,114 | ₩58,386 | +0.47% | 4천 |
|---|
| 2026.04.02 | ₩57,273 | ₩58,370 | ₩57,273 | ₩58,199 | +1.62% | 2.6천 |
|---|
| 2026.04.01 | ₩57,974 | ₩58,414 | ₩57,974 | ₩58,127 | +0.26% | 2.8천 |
|---|
| 2026.03.31 | ₩56,516 | ₩57,767 | ₩56,516 | ₩57,704 | +2.10% | 3.7천 |
|---|
| 2026.03.30 | ₩56,712 | ₩56,712 | ₩55,925 | ₩56,118 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩57,059 | ₩57,059 | ₩56,272 | ₩56,317 | -1.30% | 4.3천 |
|---|
| 2026.03.26 | ₩57,753 | ₩58,204 | ₩57,166 | ₩57,166 | -1.02% | 5.7천 |
|---|
| 2026.03.25 | ₩58,220 | ₩58,554 | ₩58,180 | ₩58,289 | +0.12% | 3.2천 |
|---|
| 2026.03.24 | ₩57,660 | ₩58,020 | ₩57,593 | ₩58,007 | +0.60% | 5.3천 |
|---|
| 2026.03.23 | ₩58,114 | ₩58,621 | ₩58,074 | ₩58,146 | +0.06% | 1.9만 |
|---|
| 2026.03.20 | ₩58,007 | ₩58,367 | ₩57,353 | ₩57,509 | -0.86% | 4.5천 |
|---|
| 2026.03.19 | ₩58,287 | ₩58,513 | ₩58,220 | ₩58,513 | +0.39% | 2.4천 |
|---|
| 2026.03.18 | ₩59,408 | ₩59,408 | ₩58,656 | ₩58,656 | -1.27% | 2.4천 |
|---|
| 2026.03.17 | ₩59,655 | ₩59,655 | ₩59,343 | ₩59,474 | -0.30% | 2.8천 |
|---|
| 2026.03.16 | ₩59,088 | ₩59,355 | ₩59,088 | ₩59,212 | +0.21% | 8.1천 |
|---|
| 2026.03.13 | ₩59,382 | ₩59,382 | ₩58,514 | ₩58,514 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩59,283 | ₩59,283 | ₩58,948 | ₩58,948 | -0.57% | 2.4천 |
|---|
| 2026.03.11 | ₩59,916 | ₩60,129 | ₩59,529 | ₩59,769 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩60,116 | ₩60,508 | ₩59,894 | ₩59,976 | -0.23% | 4.9천 |
|---|
| 2026.03.09 | ₩59,061 | ₩60,136 | ₩58,741 | ₩60,076 | +1.72% | 5.6천 |
|---|
| 2026.03.06 | ₩59,916 | ₩59,969 | ₩59,438 | ₩59,782 | -0.22% | 2.3천 |
|---|
| 2026.03.05 | ₩60,436 | ₩60,690 | ₩60,249 | ₩60,484 | +0.08% | 3천 |
|---|
| 2026.03.04 | ₩60,640 | ₩60,863 | ₩60,640 | ₩60,727 | +0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩59,836 | ₩60,376 | ₩59,315 | ₩60,142 | +0.51% | 8.2천 |
|---|
| 2026.03.02 | ₩60,223 | ₩60,994 | ₩60,223 | ₩60,907 | +1.14% | 6천 |
|---|
| 2026.02.27 | ₩60,857 | ₩61,049 | ₩60,690 | ₩61,031 | +0.29% | 4.3천 |
|---|
| 2026.02.26 | ₩61,477 | ₩61,477 | ₩60,823 | ₩61,232 | -0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩61,424 | ₩61,611 | ₩61,424 | ₩61,584 | +0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩60,650 | ₩61,372 | ₩60,650 | ₩61,204 | +0.91% | 4.2천 |
|---|
| 2026.02.23 | ₩61,344 | ₩61,344 | ₩60,610 | ₩60,708 | -1.04% | 2.5천 |
|---|
| 2026.02.20 | ₩60,743 | ₩61,464 | ₩60,743 | ₩61,464 | +1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩60,910 | ₩61,103 | ₩60,596 | ₩60,823 | -0.14% | 3.4천 |
|---|
| 2026.02.18 | ₩61,053 | ₩61,464 | ₩60,906 | ₩61,200 | +0.24% | 4.1천 |
|---|
| 2026.02.17 | ₩60,516 | ₩61,023 | ₩60,324 | ₩60,716 | +0.33% | 7.9천 |
|---|
| 2026.02.13 | ₩60,690 | ₩61,237 | ₩60,449 | ₩60,787 | +0.16% | 2.5천 |
|---|
| 2026.02.12 | ₩61,951 | ₩61,951 | ₩60,743 | ₩60,776 | -1.90% | 3천 |
|---|
| 2026.02.11 | ₩62,038 | ₩62,038 | ₩61,740 | ₩61,740 | -0.48% | 1.8천 |
|---|
| 2026.02.10 | ₩61,818 | ₩61,886 | ₩61,587 | ₩61,589 | -0.37% | 2.7천 |
|---|
| 2026.02.09 | ₩61,224 | ₩61,771 | ₩61,197 | ₩61,644 | +0.69% | 6천 |
|---|
| 2026.02.06 | ₩60,476 | ₩61,384 | ₩60,476 | ₩61,384 | +1.50% | 2.1천 |
|---|
| 2026.02.05 | ₩60,570 | ₩60,570 | ₩59,862 | ₩60,061 | -0.84% | 3천 |
|---|
| 2026.02.04 | ₩61,197 | ₩61,276 | ₩60,696 | ₩60,922 | -0.45% | 4.4천 |
|---|
| 2026.02.03 | ₩61,491 | ₩61,651 | ₩60,696 | ₩60,921 | -0.93% | 4천 |
|---|
| 2026.02.02 | ₩60,796 | ₩61,571 | ₩60,796 | ₩61,404 | +1.00% | 6.1천 |
|---|
| 2026.01.30 | ₩61,130 | ₩61,130 | ₩60,583 | ₩60,957 | -0.28% | 3.2천 |
|---|
| 2026.01.29 | ₩61,304 | ₩61,464 | ₩60,743 | ₩61,058 | -0.40% | 4.8천 |
|---|
| 2026.01.28 | ₩61,317 | ₩61,396 | ₩61,090 | ₩61,174 | -0.23% | 6.1천 |
|---|
| 2026.01.27 | ₩61,197 | ₩61,357 | ₩61,161 | ₩61,256 | +0.10% | 5.3천 |
|---|
| 2026.01.26 | ₩60,810 | ₩61,107 | ₩60,810 | ₩61,107 | +0.49% | 3.9천 |
|---|
| 2026.01.23 | ₩60,756 | ₩60,863 | ₩60,543 | ₩60,758 | +0.00% | 4.3천 |
|---|
| 2026.01.22 | ₩60,756 | ₩60,913 | ₩60,610 | ₩60,712 | -0.07% | 3.9천 |
|---|
| 2026.01.21 | ₩59,715 | ₩60,409 | ₩59,715 | ₩60,409 | +1.16% | 2.1천 |
|---|
| 2026.01.20 | ₩60,036 | ₩60,369 | ₩59,675 | ₩59,699 | -0.56% | 9.3천 |
|---|
| 2026.01.16 | ₩61,264 | ₩61,264 | ₩60,890 | ₩61,035 | -0.37% | 8.2천 |
|---|
| 2026.01.15 | ₩61,023 | ₩61,277 | ₩60,974 | ₩60,974 | -0.08% | 5.7천 |
|---|
| 2026.01.14 | ₩60,810 | ₩60,957 | ₩60,516 | ₩60,875 | +0.11% | 3.5만 |
|---|
| 2026.01.13 | ₩61,277 | ₩61,397 | ₩60,917 | ₩61,121 | -0.25% | 5.9천 |
|---|
| 2026.01.12 | ₩60,890 | ₩61,370 | ₩60,890 | ₩61,280 | +0.64% | 5.4천 |
|---|
| 2026.01.09 | ₩60,837 | ₩61,370 | ₩60,837 | ₩61,237 | +0.66% | 5천 |
|---|
| 2026.01.08 | ₩60,756 | ₩60,982 | ₩60,743 | ₩60,825 | +0.11% | 5.4천 |
|---|
| 2026.01.07 | ₩61,010 | ₩61,197 | ₩60,663 | ₩60,763 | -0.40% | 4.5천 |
|---|
| 2026.01.06 | ₩60,603 | ₩61,033 | ₩60,603 | ₩60,958 | +0.59% | 5.2천 |
|---|
| 2026.01.05 | ₩60,490 | ₩60,756 | ₩60,469 | ₩60,599 | +0.18% | 5.8천 |
|---|
| 2026.01.02 | ₩60,264 | ₩60,503 | ₩60,042 | ₩60,205 | -0.10% | 5.1천 |
|---|
| 2025.12.31 | ₩60,783 | ₩60,783 | ₩60,256 | ₩60,256 | -0.87% | 5.3천 |
|---|
| 2025.12.30 | ₩60,796 | ₩60,823 | ₩60,663 | ₩60,738 | -0.10% | 3.6천 |
|---|
| 2025.12.29 | ₩61,010 | ₩61,224 | ₩60,943 | ₩61,089 | +0.13% | 7.5천 |
|---|
| 2025.12.26 | ₩61,357 | ₩61,370 | ₩61,264 | ₩61,357 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩61,237 | ₩61,370 | ₩61,125 | ₩61,264 | +0.04% | 2.9천 |
|---|
| 2025.12.23 | ₩60,837 | ₩61,058 | ₩60,796 | ₩61,058 | +0.36% | 5.9천 |
|---|
| 2025.12.22 | ₩60,837 | ₩60,983 | ₩60,771 | ₩60,921 | +0.14% | 2.9천 |
|---|
| 2025.12.19 | ₩60,371 | ₩60,702 | ₩60,371 | ₩60,538 | +0.28% | 2.2천 |
|---|
| 2025.12.18 | ₩60,022 | ₩60,463 | ₩59,989 | ₩60,044 | +0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩60,276 | ₩60,276 | ₩59,502 | ₩59,562 | -1.18% | 2.3천 |
|---|
| 2025.12.16 | ₩60,076 | ₩60,303 | ₩59,762 | ₩60,229 | +0.26% | 4.9천 |
|---|
| 2025.12.15 | ₩60,596 | ₩60,596 | ₩60,116 | ₩60,163 | -0.72% | 2.7천 |
|---|
| 2025.12.12 | ₩61,063 | ₩61,063 | ₩60,062 | ₩60,220 | -1.38% | 6.1천 |
|---|
| 2025.12.11 | ₩60,316 | ₩60,991 | ₩60,316 | ₩60,923 | +1.01% | 2.2천 |
|---|
| 2025.12.10 | ₩60,276 | ₩60,658 | ₩60,062 | ₩60,658 | +0.63% | 5.3천 |
|---|
| 2025.12.09 | ₩60,303 | ₩60,303 | ₩60,129 | ₩60,193 | -0.18% | 2.9천 |
|---|
| 2025.12.08 | ₩60,583 | ₩60,583 | ₩60,076 | ₩60,229 | -0.58% | 4.4천 |
|---|
| 2025.12.05 | ₩60,635 | ₩60,770 | ₩60,423 | ₩60,472 | -0.27% | 4.3천 |
|---|
| 2025.12.04 | ₩60,280 | ₩60,488 | ₩60,280 | ₩60,400 | +0.20% | 2.2천 |
|---|
| 2025.12.03 | ₩60,049 | ₩60,343 | ₩59,981 | ₩60,255 | +0.34% | 2.6천 |
|---|
| 2025.12.02 | ₩60,116 | ₩60,289 | ₩59,961 | ₩60,163 | +0.08% | 3.6천 |
|---|
| 2025.12.01 | ₩59,609 | ₩60,248 | ₩59,609 | ₩59,924 | +0.53% | 5.2천 |
|---|
| 2025.11.28 | ₩59,786 | ₩60,062 | ₩59,758 | ₩60,049 | +0.44% | 2.6천 |
|---|
| 2025.11.26 | ₩59,529 | ₩59,969 | ₩59,282 | ₩59,841 | +0.52% | 3.4천 |
|---|
| 2025.11.25 | ₩58,497 | ₩59,300 | ₩58,487 | ₩59,300 | +1.37% | 3.6천 |
|---|
| 2025.11.24 | ₩58,387 | ₩58,856 | ₩58,263 | ₩58,788 | +0.69% | 2.9천 |
|---|
| 2025.11.21 | ₩57,607 | ₩58,341 | ₩57,267 | ₩58,090 | +0.84% | 4.2천 |
|---|
| 2025.11.20 | ₩59,450 | ₩59,450 | ₩57,680 | ₩57,699 | -2.95% | 7.4천 |
|---|
| 2025.11.19 | ₩58,367 | ₩58,749 | ₩58,301 | ₩58,588 | +0.38% | 4천 |
|---|
| 2025.11.18 | ₩58,407 | ₩58,788 | ₩58,122 | ₩58,434 | +0.05% | 3.4천 |
|---|
| 2025.11.17 | ₩59,115 | ₩59,435 | ₩58,527 | ₩58,670 | -0.75% | 4.1천 |
|---|
| 2025.11.14 | ₩58,741 | ₩59,685 | ₩58,729 | ₩59,431 | +1.17% | 1.1만 |
|---|
| 2025.11.13 | ₩60,303 | ₩60,303 | ₩59,396 | ₩59,396 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩60,583 | ₩60,594 | ₩60,303 | ₩60,494 | -0.15% | 4.3천 |
|---|
| 2025.11.11 | ₩60,383 | ₩60,500 | ₩60,197 | ₩60,500 | +0.19% | 5.6천 |
|---|
| 2025.11.10 | ₩60,102 | ₩60,510 | ₩59,962 | ₩60,510 | +0.68% | 4.5천 |
|---|
| 2025.11.07 | ₩59,088 | ₩59,542 | ₩58,714 | ₩59,525 | +0.74% | 1.3만 |
|---|
| 2025.11.06 | ₩60,183 | ₩60,183 | ₩59,316 | ₩59,408 | -1.29% | 6.3천 |
|---|
| 2025.11.05 | ₩60,049 | ₩60,570 | ₩59,849 | ₩60,284 | +0.39% | 3.5천 |
|---|
| 2025.11.04 | ₩60,196 | ₩60,483 | ₩60,034 | ₩60,034 | -0.27% | 3.3천 |
|---|
| 2025.11.03 | ₩61,184 | ₩61,184 | ₩60,703 | ₩61,039 | -0.24% | 8.1천 |
|---|
| 2025.10.31 | ₩61,290 | ₩61,290 | ₩60,651 | ₩61,018 | -0.44% | 3.9천 |
|---|
| 2025.10.30 | ₩61,237 | ₩61,477 | ₩60,886 | ₩60,886 | -0.57% | 5.8천 |
|---|
| 2025.10.29 | ₩62,225 | ₩62,237 | ₩61,611 | ₩61,838 | -0.62% | 3.6천 |
|---|
| 2025.10.28 | ₩61,919 | ₩62,090 | ₩61,784 | ₩61,970 | +0.08% | 5.1천 |
|---|
| 2025.10.27 | ₩61,798 | ₩61,855 | ₩61,557 | ₩61,855 | +0.09% | 7.2천 |
|---|
| 2025.10.24 | ₩60,983 | ₩61,384 | ₩60,983 | ₩61,177 | +0.32% | 4.6천 |
|---|
| 2025.10.23 | ₩60,596 | ₩60,957 | ₩60,490 | ₩60,863 | +0.44% | 2.9천 |
|---|
| 2025.10.22 | ₩60,783 | ₩60,783 | ₩60,156 | ₩60,490 | -0.48% | 4.1천 |
|---|
| 2025.10.21 | ₩60,676 | ₩60,790 | ₩60,459 | ₩60,783 | +0.18% | 4.4천 |
|---|
| 2025.10.20 | ₩60,076 | ₩60,636 | ₩60,076 | ₩60,538 | +0.77% | 7.4천 |
|---|
| 2025.10.17 | ₩59,555 | ₩59,916 | ₩59,529 | ₩59,916 | +0.61% | 2.7천 |
|---|
| 2025.10.16 | ₩59,929 | ₩60,062 | ₩59,315 | ₩59,613 | -0.53% | 3.7천 |
|---|
| 2025.10.15 | ₩60,116 | ₩60,116 | ₩59,701 | ₩59,751 | -0.61% | 2.6천 |
|---|
| 2025.10.14 | ₩59,355 | ₩60,193 | ₩59,161 | ₩59,777 | +0.71% | 3.8천 |
|---|
| 2025.10.13 | ₩59,569 | ₩59,896 | ₩59,542 | ₩59,834 | +0.45% | 5.4천 |
|---|
| 2025.10.10 | ₩60,650 | ₩60,650 | ₩59,051 | ₩59,051 | -2.64% | 4.5천 |
|---|