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 | ₩66,792 | ₩67,086 | ₩66,792 | ₩67,073 | +0.42% | 2.1천 |
| 2026.10.08 | ₩66,405 | ₩66,926 | ₩66,405 | ₩66,766 | +0.54% | 2.1천 |
| 2026.10.07 | ₩66,579 | ₩66,938 | ₩66,472 | ₩66,804 | +0.34% | 2.2천 |
| 2026.10.06 | ₩67,046 | ₩67,313 | ₩67,046 | ₩67,114 | +0.10% | 3.7천 |
| 2026.10.05 | ₩65,978 | ₩66,579 | ₩65,911 | ₩66,493 | +0.78% | 2.6천 |
| 2026.10.02 | ₩65,805 | ₩66,198 | ₩65,805 | ₩65,978 | +0.26% | 3.5천 |
| 2026.10.01 | ₩65,658 | ₩65,658 | ₩65,057 | ₩65,223 | -0.66% | 5.1천 |
| 2026.09.30 | ₩65,992 | ₩66,042 | ₩65,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,571 |
| -0.64% |
| 1천 |
| 2026.09.29 | ₩65,805 | ₩65,858 | ₩65,671 | ₩65,843 | +0.06% | 3.2천 |
|---|
| 2026.09.28 | ₩66,112 | ₩66,112 | ₩65,753 | ₩65,753 | -0.54% | 3.3천 |
|---|
| 2026.09.25 | ₩66,218 | ₩66,445 | ₩66,005 | ₩66,387 | +0.25% | 2.4천 |
|---|
| 2026.09.24 | ₩66,072 | ₩66,312 | ₩65,972 | ₩66,136 | +0.10% | 10.5만 |
|---|
| 2026.09.23 | ₩66,312 | ₩66,452 | ₩66,218 | ₩66,276 | -0.05% | 2.5천 |
|---|
| 2026.09.22 | ₩66,739 | ₩66,739 | ₩66,325 | ₩66,652 | -0.13% | 1.5천 |
|---|
| 2026.09.21 | ₩66,098 | ₩66,953 | ₩66,098 | ₩66,719 | +0.94% | 4.1천 |
|---|
| 2026.09.18 | ₩66,138 | ₩66,232 | ₩65,978 | ₩66,054 | -0.13% | 2.4천 |
|---|
| 2026.09.17 | ₩66,485 | ₩66,485 | ₩66,165 | ₩66,249 | -0.36% | 7.6천 |
|---|
| 2026.09.16 | ₩65,938 | ₩66,140 | ₩65,418 | ₩65,710 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩66,018 | ₩66,112 | ₩65,831 | ₩65,921 | -0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩66,165 | ₩66,544 | ₩66,138 | ₩66,352 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩66,392 | ₩66,699 | ₩66,392 | ₩66,643 | +0.38% | 1.6천 |
|---|
| 2026.09.10 | ₩65,778 | ₩66,085 | ₩65,778 | ₩65,938 | +0.24% | 5.6천 |
|---|
| 2026.09.09 | ₩66,565 | ₩66,565 | ₩66,352 | ₩66,361 | -0.31% | 3.9천 |
|---|
| 2026.09.08 | ₩67,393 | ₩67,393 | ₩67,026 | ₩67,026 | -0.54% | 2.5천 |
|---|
| 2026.09.04 | ₩67,820 | ₩67,820 | ₩67,555 | ₩67,564 | -0.38% | 2.2천 |
|---|
| 2026.09.03 | ₩67,673 | ₩67,979 | ₩67,633 | ₩67,979 | +0.45% | 2.3천 |
|---|
| 2026.09.02 | ₩67,006 | ₩67,691 | ₩67,006 | ₩67,661 | +0.98% | 2.1천 |
|---|
| 2026.09.01 | ₩67,159 | ₩67,206 | ₩67,047 | ₩67,153 | -0.01% | 1.6천 |
|---|
| 2026.08.31 | ₩67,300 | ₩67,539 | ₩67,288 | ₩67,539 | +0.36% | 1.9천 |
|---|
| 2026.08.28 | ₩67,780 | ₩67,820 | ₩67,480 | ₩67,668 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩67,860 | ₩67,860 | ₩67,515 | ₩67,707 | -0.23% | 1.3만 |
|---|
| 2026.08.26 | ₩67,486 | ₩67,820 | ₩67,473 | ₩67,705 | +0.32% | 2.7천 |
|---|
| 2026.08.25 | ₩67,700 | ₩67,700 | ₩67,234 | ₩67,409 | -0.43% | 3.2천 |
|---|
| 2026.08.24 | ₩67,300 | ₩67,511 | ₩67,300 | ₩67,511 | +0.31% | 2.5천 |
|---|
| 2026.08.21 | ₩67,593 | ₩67,725 | ₩67,380 | ₩67,627 | +0.05% | 1.9천 |
|---|
| 2026.08.20 | ₩67,473 | ₩67,473 | ₩67,046 | ₩67,205 | -0.40% | 6.2천 |
|---|
| 2026.08.19 | ₩67,900 | ₩67,900 | ₩67,440 | ₩67,440 | -0.68% | 2.2천 |
|---|
| 2026.08.18 | ₩68,074 | ₩68,074 | ₩67,548 | ₩67,548 | -0.77% | 3.6천 |
|---|
| 2026.08.17 | ₩68,808 | ₩68,808 | ₩68,403 | ₩68,403 | -0.59% | 2.7천 |
|---|
| 2026.08.14 | ₩68,781 | ₩68,827 | ₩68,702 | ₩68,827 | +0.07% | 2.7천 |
|---|
| 2026.08.13 | ₩68,087 | ₩68,728 | ₩68,087 | ₩68,684 | +0.88% | 5.9천 |
|---|
| 2026.08.12 | ₩67,820 | ₩68,221 | ₩67,820 | ₩68,012 | +0.28% | 2.1천 |
|---|
| 2026.08.11 | ₩68,040 | ₩68,314 | ₩67,940 | ₩68,018 | -0.03% | 5.9천 |
|---|
| 2026.08.10 | ₩67,473 | ₩67,952 | ₩67,446 | ₩67,753 | +0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩67,353 | ₩67,593 | ₩67,326 | ₩67,433 | +0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩67,580 | ₩67,580 | ₩67,118 | ₩67,118 | -0.68% | 1.5천 |
|---|
| 2026.08.05 | ₩68,020 | ₩68,020 | ₩67,580 | ₩67,741 | -0.41% | 3.6천 |
|---|
| 2026.08.04 | ₩67,220 | ₩68,181 | ₩67,046 | ₩68,090 | +1.29% | 9.6천 |
|---|
| 2026.08.03 | ₩66,445 | ₩66,983 | ₩66,445 | ₩66,983 | +0.81% | 4천 |
|---|
| 2026.07.31 | ₩66,152 | ₩66,245 | ₩65,725 | ₩66,245 | +0.14% | 2.2천 |
|---|
| 2026.07.30 | ₩65,538 | ₩65,998 | ₩65,424 | ₩65,998 | +0.70% | 3.4천 |
|---|
| 2026.07.29 | ₩65,992 | ₩66,078 | ₩65,430 | ₩65,430 | -0.85% | 3천 |
|---|
| 2026.07.28 | ₩66,098 | ₩66,138 | ₩65,965 | ₩66,064 | -0.05% | 1.6천 |
|---|
| 2026.07.27 | ₩66,112 | ₩66,112 | ₩65,444 | ₩65,699 | -0.62% | 4.2천 |
|---|
| 2026.07.24 | ₩65,911 | ₩66,072 | ₩65,511 | ₩65,623 | -0.44% | 4.3천 |
|---|
| 2026.07.23 | ₩66,245 | ₩66,245 | ₩65,498 | ₩65,669 | -0.87% | 1.6천 |
|---|
| 2026.07.22 | ₩66,652 | ₩66,899 | ₩66,579 | ₩66,579 | -0.11% | 1.7천 |
|---|
| 2026.07.21 | ₩66,726 | ₩66,872 | ₩66,726 | ₩66,786 | +0.09% | 1.6천 |
|---|
| 2026.07.20 | ₩66,752 | ₩67,073 | ₩66,503 | ₩66,503 | -0.37% | 5.2천 |
|---|
| 2026.07.17 | ₩66,138 | ₩66,779 | ₩66,138 | ₩66,618 | +0.72% | 3.4천 |
|---|
| 2026.07.16 | ₩67,300 | ₩67,580 | ₩67,113 | ₩67,149 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩67,593 | ₩67,593 | ₩67,113 | ₩67,345 | -0.37% | 1.3만 |
|---|
| 2026.07.14 | ₩66,766 | ₩67,139 | ₩66,766 | ₩67,139 | +0.56% | 2.6천 |
|---|
| 2026.07.13 | ₩66,832 | ₩66,926 | ₩66,608 | ₩66,608 | -0.34% | 2.4천 |
|---|
| 2026.07.10 | ₩66,659 | ₩67,002 | ₩66,659 | ₩67,002 | +0.51% | 2.5천 |
|---|
| 2026.07.09 | ₩66,485 | ₩66,859 | ₩66,485 | ₩66,751 | +0.40% | 3.7천 |
|---|
| 2026.07.08 | ₩66,032 | ₩66,444 | ₩65,819 | ₩66,444 | +0.62% | 5천 |
|---|
| 2026.07.07 | ₩66,472 | ₩66,696 | ₩66,152 | ₩66,479 | +0.01% | 3.6천 |
|---|
| 2026.07.06 | ₩66,459 | ₩66,706 | ₩66,153 | ₩66,654 | +0.29% | 4.5천 |
|---|
| 2026.07.02 | ₩66,365 | ₩66,606 | ₩65,851 | ₩66,291 | -0.11% | 3.5천 |
|---|
| 2026.07.01 | ₩65,992 | ₩66,579 | ₩65,992 | ₩66,328 | +0.51% | 2.3천 |
|---|
| 2026.06.30 | ₩65,324 | ₩66,152 | ₩65,324 | ₩65,992 | +1.02% | 3천 |
|---|
| 2026.06.29 | ₩65,177 | ₩65,591 | ₩65,044 | ₩65,498 | +0.49% | 5.9천 |
|---|
| 2026.06.26 | ₩64,430 | ₩64,990 | ₩64,430 | ₩64,852 | +0.65% | 7.8천 |
|---|
| 2026.06.25 | ₩65,197 | ₩65,324 | ₩64,730 | ₩64,824 | -0.57% | 2.7천 |
|---|
| 2026.06.24 | ₩64,964 | ₩65,378 | ₩64,964 | ₩65,004 | +0.06% | 3.2천 |
|---|
| 2026.06.23 | ₩65,084 | ₩65,511 | ₩64,950 | ₩65,099 | +0.02% | 5.6천 |
|---|
| 2026.06.22 | ₩66,112 | ₩66,325 | ₩65,871 | ₩65,934 | -0.27% | 1.1만 |
|---|
| 2026.06.18 | ₩66,285 | ₩66,296 | ₩66,112 | ₩66,249 | -0.05% | 1.2천 |
|---|
| 2026.06.17 | ₩66,152 | ₩66,365 | ₩65,395 | ₩65,395 | -1.14% | 1.1만 |
|---|
| 2026.06.16 | ₩66,592 | ₩66,732 | ₩66,355 | ₩66,355 | -0.36% | 4.7천 |
|---|
| 2026.06.15 | ₩66,232 | ₩66,897 | ₩66,232 | ₩66,720 | +0.74% | 3.8천 |
|---|
| 2026.06.12 | ₩65,271 | ₩65,751 | ₩65,271 | ₩65,624 | +0.54% | 6.6천 |
|---|
| 2026.06.11 | ₩64,537 | ₩65,284 | ₩64,109 | ₩65,284 | +1.16% | 5.6천 |
|---|
| 2026.06.10 | ₩65,135 | ₩65,135 | ₩64,136 | ₩64,270 | -1.33% | 3.9천 |
|---|
| 2026.06.09 | ₩65,925 | ₩65,992 | ₩64,310 | ₩65,188 | -1.12% | 5.4천 |
|---|
| 2026.06.08 | ₩65,858 | ₩65,858 | ₩65,324 | ₩65,324 | -0.81% | 9.2천 |
|---|
| 2026.06.05 | ₩66,405 | ₩66,419 | ₩64,977 | ₩65,329 | -1.62% | 3천 |
|---|
| 2026.06.04 | ₩66,392 | ₩67,059 | ₩66,392 | ₩66,891 | +0.75% | 4천 |
|---|
| 2026.06.03 | ₩66,926 | ₩66,926 | ₩66,539 | ₩66,635 | -0.43% | 3.4천 |
|---|
| 2026.06.02 | ₩67,019 | ₩67,159 | ₩66,872 | ₩66,993 | -0.04% | 4.4천 |
|---|
| 2026.06.01 | ₩66,699 | ₩67,126 | ₩66,699 | ₩67,010 | +0.47% | 4.6천 |
|---|
| 2026.05.29 | ₩66,966 | ₩67,026 | ₩66,792 | ₩66,879 | -0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩66,192 | ₩66,779 | ₩66,192 | ₩66,686 | +0.75% | 7.7천 |
|---|
| 2026.05.27 | ₩66,339 | ₩66,579 | ₩66,102 | ₩66,237 | -0.15% | 4.4천 |
|---|
| 2026.05.26 | ₩66,072 | ₩66,632 | ₩66,072 | ₩66,245 | +0.26% | 6.6천 |
|---|
| 2026.05.22 | ₩65,831 | ₩66,165 | ₩65,711 | ₩65,850 | +0.03% | 3.6천 |
|---|
| 2026.05.21 | ₩65,231 | ₩65,558 | ₩64,885 | ₩65,432 | +0.31% | 7.2천 |
|---|
| 2026.05.20 | ₩64,790 | ₩65,231 | ₩64,446 | ₩65,125 | +0.52% | 6.2천 |
|---|
| 2026.05.19 | ₩64,657 | ₩64,961 | ₩64,423 | ₩64,423 | -0.36% | 5.6천 |
|---|
| 2026.05.18 | ₩65,111 | ₩65,391 | ₩64,690 | ₩65,125 | +0.02% | 8.8천 |
|---|
| 2026.05.15 | ₩65,451 | ₩65,671 | ₩65,097 | ₩65,187 | -0.40% | 3.6천 |
|---|
| 2026.05.14 | ₩65,631 | ₩66,138 | ₩65,631 | ₩65,963 | +0.51% | 3.9천 |
|---|
| 2026.05.13 | ₩65,284 | ₩65,771 | ₩65,057 | ₩65,595 | +0.48% | 4.2천 |
|---|
| 2026.05.12 | ₩65,378 | ₩65,378 | ₩64,830 | ₩65,300 | -0.12% | 5.7천 |
|---|
| 2026.05.11 | ₩65,124 | ₩65,725 | ₩65,124 | ₩65,526 | +0.62% | 4.2천 |
|---|
| 2026.05.08 | ₩65,324 | ₩65,471 | ₩65,151 | ₩65,309 | -0.02% | 2.8천 |
|---|
| 2026.05.07 | ₩65,231 | ₩65,244 | ₩64,790 | ₩64,790 | -0.68% | 2.5천 |
|---|
| 2026.05.06 | ₩64,376 | ₩64,980 | ₩64,376 | ₩64,980 | +0.94% | 8.1천 |
|---|
| 2026.05.05 | ₩63,829 | ₩64,003 | ₩63,576 | ₩63,944 | +0.18% | 1.6천 |
|---|
| 2026.05.04 | ₩63,749 | ₩63,749 | ₩63,255 | ₩63,317 | -0.68% | 2.8천 |
|---|
| 2026.05.01 | ₩63,857 | ₩64,083 | ₩63,796 | ₩63,810 | -0.07% | 3.1천 |
|---|
| 2026.04.30 | ₩63,629 | ₩63,769 | ₩62,962 | ₩63,769 | +0.22% | 2.1천 |
|---|
| 2026.04.29 | ₩63,322 | ₩63,322 | ₩62,801 | ₩62,987 | -0.53% | 5.1천 |
|---|
| 2026.04.28 | ₩63,269 | ₩63,269 | ₩62,855 | ₩63,167 | -0.16% | 4.7천 |
|---|
| 2026.04.27 | ₩63,095 | ₩63,582 | ₩63,095 | ₩63,536 | +0.70% | 4.2천 |
|---|
| 2026.04.24 | ₩63,042 | ₩63,402 | ₩63,042 | ₩63,371 | +0.52% | 1.2천 |
|---|
| 2026.04.23 | ₩62,895 | ₩63,262 | ₩62,413 | ₩62,813 | -0.13% | 3.6천 |
|---|
| 2026.04.22 | ₩62,855 | ₩63,174 | ₩62,576 | ₩63,174 | +0.51% | 4.5천 |
|---|
| 2026.04.21 | ₩62,975 | ₩63,122 | ₩62,528 | ₩62,528 | -0.71% | 5.9천 |
|---|
| 2026.04.20 | ₩63,028 | ₩63,028 | ₩62,615 | ₩62,828 | -0.32% | 8.1천 |
|---|
| 2026.04.17 | ₩62,655 | ₩63,172 | ₩62,655 | ₩63,067 | +0.66% | 3.8천 |
|---|
| 2026.04.16 | ₩62,214 | ₩62,348 | ₩61,934 | ₩62,328 | +0.18% | 3.5천 |
|---|
| 2026.04.15 | ₩61,694 | ₩62,087 | ₩61,694 | ₩62,001 | +0.50% | 2천 |
|---|
| 2026.04.14 | ₩61,053 | ₩61,719 | ₩61,053 | ₩61,639 | +0.96% | 2.6천 |
|---|
| 2026.04.13 | ₩60,118 | ₩60,851 | ₩60,065 | ₩60,851 | +1.22% | 4.1천 |
|---|
| 2026.04.10 | ₩60,332 | ₩60,519 | ₩60,239 | ₩60,247 | -0.14% | 2.4천 |
|---|
| 2026.04.09 | ₩59,811 | ₩60,292 | ₩59,691 | ₩60,205 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩60,105 | ₩60,105 | ₩59,571 | ₩59,878 | -0.38% | 4.1천 |
|---|
| 2026.04.07 | ₩58,050 | ₩58,397 | ₩57,956 | ₩58,347 | +0.51% | 3천 |
|---|
| 2026.04.06 | ₩58,116 | ₩58,397 | ₩58,116 | ₩58,389 | +0.47% | 4천 |
|---|
| 2026.04.02 | ₩57,275 | ₩58,373 | ₩57,275 | ₩58,202 | +1.62% | 2.6천 |
|---|
| 2026.04.01 | ₩57,976 | ₩58,417 | ₩57,976 | ₩58,130 | +0.26% | 2.8천 |
|---|
| 2026.03.31 | ₩56,519 | ₩57,769 | ₩56,519 | ₩57,707 | +2.10% | 3.7천 |
|---|
| 2026.03.30 | ₩56,715 | ₩56,715 | ₩55,927 | ₩56,121 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩57,062 | ₩57,062 | ₩56,274 | ₩56,320 | -1.30% | 4.3천 |
|---|
| 2026.03.26 | ₩57,756 | ₩58,207 | ₩57,169 | ₩57,169 | -1.02% | 5.7천 |
|---|
| 2026.03.25 | ₩58,223 | ₩58,557 | ₩58,183 | ₩58,291 | +0.12% | 3.2천 |
|---|
| 2026.03.24 | ₩57,662 | ₩58,023 | ₩57,596 | ₩58,010 | +0.60% | 5.3천 |
|---|
| 2026.03.23 | ₩58,116 | ₩58,624 | ₩58,076 | ₩58,148 | +0.06% | 1.9만 |
|---|
| 2026.03.20 | ₩58,010 | ₩58,370 | ₩57,355 | ₩57,512 | -0.86% | 4.5천 |
|---|
| 2026.03.19 | ₩58,290 | ₩58,515 | ₩58,223 | ₩58,515 | +0.39% | 2.4천 |
|---|
| 2026.03.18 | ₩59,411 | ₩59,411 | ₩58,658 | ₩58,658 | -1.27% | 2.4천 |
|---|
| 2026.03.17 | ₩59,658 | ₩59,658 | ₩59,346 | ₩59,476 | -0.30% | 2.8천 |
|---|
| 2026.03.16 | ₩59,091 | ₩59,358 | ₩59,091 | ₩59,215 | +0.21% | 8.1천 |
|---|
| 2026.03.13 | ₩59,384 | ₩59,384 | ₩58,517 | ₩58,517 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩59,286 | ₩59,286 | ₩58,951 | ₩58,951 | -0.57% | 2.4천 |
|---|
| 2026.03.11 | ₩59,918 | ₩60,132 | ₩59,531 | ₩59,771 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩60,118 | ₩60,511 | ₩59,897 | ₩59,978 | -0.23% | 4.9천 |
|---|
| 2026.03.09 | ₩59,064 | ₩60,139 | ₩58,744 | ₩60,078 | +1.72% | 5.6천 |
|---|
| 2026.03.06 | ₩59,918 | ₩59,972 | ₩59,440 | ₩59,785 | -0.22% | 2.3천 |
|---|
| 2026.03.05 | ₩60,439 | ₩60,692 | ₩60,252 | ₩60,487 | +0.08% | 3천 |
|---|
| 2026.03.04 | ₩60,643 | ₩60,866 | ₩60,643 | ₩60,730 | +0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩59,838 | ₩60,379 | ₩59,318 | ₩60,145 | +0.51% | 8.2천 |
|---|
| 2026.03.02 | ₩60,225 | ₩60,997 | ₩60,225 | ₩60,910 | +1.14% | 6천 |
|---|
| 2026.02.27 | ₩60,859 | ₩61,052 | ₩60,692 | ₩61,034 | +0.29% | 4.3천 |
|---|
| 2026.02.26 | ₩61,480 | ₩61,480 | ₩60,826 | ₩61,234 | -0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩61,427 | ₩61,613 | ₩61,427 | ₩61,587 | +0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩60,652 | ₩61,375 | ₩60,652 | ₩61,206 | +0.91% | 4.2천 |
|---|
| 2026.02.23 | ₩61,346 | ₩61,346 | ₩60,612 | ₩60,711 | -1.04% | 2.5천 |
|---|
| 2026.02.20 | ₩60,746 | ₩61,467 | ₩60,746 | ₩61,467 | +1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩60,913 | ₩61,106 | ₩60,599 | ₩60,826 | -0.14% | 3.4천 |
|---|
| 2026.02.18 | ₩61,056 | ₩61,467 | ₩60,909 | ₩61,202 | +0.24% | 4.1천 |
|---|
| 2026.02.17 | ₩60,519 | ₩61,026 | ₩60,327 | ₩60,719 | +0.33% | 7.9천 |
|---|
| 2026.02.13 | ₩60,692 | ₩61,240 | ₩60,452 | ₩60,790 | +0.16% | 2.5천 |
|---|
| 2026.02.12 | ₩61,954 | ₩61,954 | ₩60,746 | ₩60,779 | -1.90% | 3천 |
|---|
| 2026.02.11 | ₩62,041 | ₩62,041 | ₩61,743 | ₩61,743 | -0.48% | 1.8천 |
|---|
| 2026.02.10 | ₩61,820 | ₩61,888 | ₩61,589 | ₩61,592 | -0.37% | 2.7천 |
|---|
| 2026.02.09 | ₩61,226 | ₩61,774 | ₩61,200 | ₩61,647 | +0.69% | 6천 |
|---|
| 2026.02.06 | ₩60,479 | ₩61,387 | ₩60,479 | ₩61,387 | +1.50% | 2.1천 |
|---|
| 2026.02.05 | ₩60,572 | ₩60,572 | ₩59,865 | ₩60,064 | -0.84% | 3천 |
|---|
| 2026.02.04 | ₩61,200 | ₩61,278 | ₩60,699 | ₩60,925 | -0.45% | 4.4천 |
|---|
| 2026.02.03 | ₩61,493 | ₩61,653 | ₩60,699 | ₩60,923 | -0.93% | 4천 |
|---|
| 2026.02.02 | ₩60,799 | ₩61,573 | ₩60,799 | ₩61,407 | +1.00% | 6.1천 |
|---|
| 2026.01.30 | ₩61,133 | ₩61,133 | ₩60,586 | ₩60,959 | -0.28% | 3.2천 |
|---|
| 2026.01.29 | ₩61,306 | ₩61,467 | ₩60,746 | ₩61,061 | -0.40% | 4.8천 |
|---|
| 2026.01.28 | ₩61,320 | ₩61,399 | ₩61,093 | ₩61,177 | -0.23% | 6.1천 |
|---|
| 2026.01.27 | ₩61,200 | ₩61,360 | ₩61,164 | ₩61,258 | +0.10% | 5.3천 |
|---|
| 2026.01.26 | ₩60,813 | ₩61,110 | ₩60,813 | ₩61,110 | +0.49% | 3.9천 |
|---|
| 2026.01.23 | ₩60,759 | ₩60,866 | ₩60,546 | ₩60,761 | +0.00% | 4.3천 |
|---|
| 2026.01.22 | ₩60,759 | ₩60,915 | ₩60,612 | ₩60,715 | -0.07% | 3.9천 |
|---|
| 2026.01.21 | ₩59,718 | ₩60,412 | ₩59,718 | ₩60,412 | +1.16% | 2.1천 |
|---|
| 2026.01.20 | ₩60,038 | ₩60,372 | ₩59,678 | ₩59,702 | -0.56% | 9.3천 |
|---|
| 2026.01.16 | ₩61,266 | ₩61,266 | ₩60,893 | ₩61,038 | -0.37% | 8.2천 |
|---|
| 2026.01.15 | ₩61,026 | ₩61,280 | ₩60,977 | ₩60,977 | -0.08% | 5.7천 |
|---|
| 2026.01.14 | ₩60,813 | ₩60,959 | ₩60,519 | ₩60,878 | +0.11% | 3.5만 |
|---|
| 2026.01.13 | ₩61,280 | ₩61,400 | ₩60,919 | ₩61,124 | -0.25% | 5.9천 |
|---|
| 2026.01.12 | ₩60,893 | ₩61,373 | ₩60,893 | ₩61,282 | +0.64% | 5.4천 |
|---|
| 2026.01.09 | ₩60,839 | ₩61,373 | ₩60,839 | ₩61,240 | +0.66% | 5천 |
|---|
| 2026.01.08 | ₩60,759 | ₩60,985 | ₩60,746 | ₩60,827 | +0.11% | 5.4천 |
|---|
| 2026.01.07 | ₩61,013 | ₩61,200 | ₩60,666 | ₩60,766 | -0.40% | 4.5천 |
|---|
| 2026.01.06 | ₩60,606 | ₩61,035 | ₩60,606 | ₩60,961 | +0.59% | 5.2천 |
|---|
| 2026.01.05 | ₩60,492 | ₩60,759 | ₩60,472 | ₩60,602 | +0.18% | 5.8천 |
|---|
| 2026.01.02 | ₩60,267 | ₩60,506 | ₩60,045 | ₩60,208 | -0.10% | 5.1천 |
|---|
| 2025.12.31 | ₩60,786 | ₩60,786 | ₩60,259 | ₩60,259 | -0.87% | 5.3천 |
|---|
| 2025.12.30 | ₩60,799 | ₩60,826 | ₩60,666 | ₩60,740 | -0.10% | 3.6천 |
|---|
| 2025.12.29 | ₩61,013 | ₩61,226 | ₩60,946 | ₩61,092 | +0.13% | 7.5천 |
|---|
| 2025.12.26 | ₩61,360 | ₩61,373 | ₩61,266 | ₩61,360 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩61,240 | ₩61,373 | ₩61,128 | ₩61,266 | +0.04% | 2.9천 |
|---|
| 2025.12.23 | ₩60,839 | ₩61,061 | ₩60,799 | ₩61,061 | +0.36% | 5.9천 |
|---|
| 2025.12.22 | ₩60,839 | ₩60,986 | ₩60,774 | ₩60,923 | +0.14% | 2.9천 |
|---|
| 2025.12.19 | ₩60,373 | ₩60,704 | ₩60,373 | ₩60,540 | +0.28% | 2.2천 |
|---|
| 2025.12.18 | ₩60,025 | ₩60,466 | ₩59,992 | ₩60,046 | +0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩60,279 | ₩60,279 | ₩59,504 | ₩59,565 | -1.18% | 2.3천 |
|---|
| 2025.12.16 | ₩60,078 | ₩60,305 | ₩59,765 | ₩60,232 | +0.26% | 4.9천 |
|---|
| 2025.12.15 | ₩60,599 | ₩60,599 | ₩60,118 | ₩60,165 | -0.72% | 2.7천 |
|---|
| 2025.12.12 | ₩61,066 | ₩61,066 | ₩60,065 | ₩60,223 | -1.38% | 6.1천 |
|---|
| 2025.12.11 | ₩60,319 | ₩60,994 | ₩60,319 | ₩60,926 | +1.01% | 2.2천 |
|---|
| 2025.12.10 | ₩60,279 | ₩60,660 | ₩60,065 | ₩60,660 | +0.63% | 5.3천 |
|---|
| 2025.12.09 | ₩60,305 | ₩60,305 | ₩60,132 | ₩60,196 | -0.18% | 2.9천 |
|---|
| 2025.12.08 | ₩60,586 | ₩60,586 | ₩60,078 | ₩60,232 | -0.58% | 4.4천 |
|---|
| 2025.12.05 | ₩60,638 | ₩60,773 | ₩60,425 | ₩60,475 | -0.27% | 4.3천 |
|---|
| 2025.12.04 | ₩60,283 | ₩60,491 | ₩60,283 | ₩60,403 | +0.20% | 2.2천 |
|---|
| 2025.12.03 | ₩60,052 | ₩60,345 | ₩59,984 | ₩60,257 | +0.34% | 2.6천 |
|---|
| 2025.12.02 | ₩60,118 | ₩60,292 | ₩59,964 | ₩60,165 | +0.08% | 3.6천 |
|---|
| 2025.12.01 | ₩59,611 | ₩60,251 | ₩59,611 | ₩59,926 | +0.53% | 5.2천 |
|---|
| 2025.11.28 | ₩59,789 | ₩60,065 | ₩59,761 | ₩60,052 | +0.44% | 2.6천 |
|---|
| 2025.11.26 | ₩59,531 | ₩59,972 | ₩59,284 | ₩59,844 | +0.52% | 3.4천 |
|---|
| 2025.11.25 | ₩58,499 | ₩59,303 | ₩58,490 | ₩59,303 | +1.37% | 3.6천 |
|---|
| 2025.11.24 | ₩58,390 | ₩58,858 | ₩58,266 | ₩58,790 | +0.69% | 2.9천 |
|---|
| 2025.11.21 | ₩57,609 | ₩58,343 | ₩57,270 | ₩58,092 | +0.84% | 4.2천 |
|---|
| 2025.11.20 | ₩59,452 | ₩59,452 | ₩57,683 | ₩57,701 | -2.95% | 7.4천 |
|---|
| 2025.11.19 | ₩58,370 | ₩58,752 | ₩58,303 | ₩58,590 | +0.38% | 4천 |
|---|
| 2025.11.18 | ₩58,410 | ₩58,790 | ₩58,124 | ₩58,437 | +0.05% | 3.4천 |
|---|
| 2025.11.17 | ₩59,117 | ₩59,438 | ₩58,530 | ₩58,673 | -0.75% | 4.1천 |
|---|
| 2025.11.14 | ₩58,744 | ₩59,687 | ₩58,732 | ₩59,434 | +1.17% | 1.1만 |
|---|
| 2025.11.13 | ₩60,305 | ₩60,305 | ₩59,399 | ₩59,399 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩60,586 | ₩60,596 | ₩60,305 | ₩60,496 | -0.15% | 4.3천 |
|---|
| 2025.11.11 | ₩60,385 | ₩60,503 | ₩60,200 | ₩60,503 | +0.19% | 5.6천 |
|---|
| 2025.11.10 | ₩60,105 | ₩60,512 | ₩59,965 | ₩60,512 | +0.68% | 4.5천 |
|---|
| 2025.11.07 | ₩59,091 | ₩59,545 | ₩58,717 | ₩59,527 | +0.74% | 1.3만 |
|---|
| 2025.11.06 | ₩60,185 | ₩60,185 | ₩59,319 | ₩59,411 | -1.29% | 6.3천 |
|---|
| 2025.11.05 | ₩60,052 | ₩60,572 | ₩59,852 | ₩60,287 | +0.39% | 3.5천 |
|---|
| 2025.11.04 | ₩60,199 | ₩60,486 | ₩60,037 | ₩60,037 | -0.27% | 3.3천 |
|---|
| 2025.11.03 | ₩61,186 | ₩61,186 | ₩60,706 | ₩61,042 | -0.24% | 8.1천 |
|---|
| 2025.10.31 | ₩61,293 | ₩61,293 | ₩60,654 | ₩61,021 | -0.44% | 3.9천 |
|---|
| 2025.10.30 | ₩61,240 | ₩61,480 | ₩60,889 | ₩60,889 | -0.57% | 5.8천 |
|---|
| 2025.10.29 | ₩62,227 | ₩62,239 | ₩61,613 | ₩61,840 | -0.62% | 3.6천 |
|---|
| 2025.10.28 | ₩61,922 | ₩62,093 | ₩61,787 | ₩61,973 | +0.08% | 5.1천 |
|---|
| 2025.10.27 | ₩61,800 | ₩61,858 | ₩61,560 | ₩61,858 | +0.09% | 7.2천 |
|---|
| 2025.10.24 | ₩60,986 | ₩61,387 | ₩60,986 | ₩61,180 | +0.32% | 4.6천 |
|---|
| 2025.10.23 | ₩60,599 | ₩60,959 | ₩60,492 | ₩60,866 | +0.44% | 2.9천 |
|---|
| 2025.10.22 | ₩60,786 | ₩60,786 | ₩60,159 | ₩60,492 | -0.48% | 4.1천 |
|---|
| 2025.10.21 | ₩60,679 | ₩60,793 | ₩60,462 | ₩60,786 | +0.18% | 4.4천 |
|---|
| 2025.10.20 | ₩60,078 | ₩60,639 | ₩60,078 | ₩60,540 | +0.77% | 7.4천 |
|---|
| 2025.10.17 | ₩59,558 | ₩59,918 | ₩59,531 | ₩59,918 | +0.61% | 2.7천 |
|---|
| 2025.10.16 | ₩59,932 | ₩60,065 | ₩59,318 | ₩59,615 | -0.53% | 3.7천 |
|---|
| 2025.10.15 | ₩60,118 | ₩60,118 | ₩59,703 | ₩59,754 | -0.61% | 2.6천 |
|---|
| 2025.10.14 | ₩59,358 | ₩60,196 | ₩59,164 | ₩59,779 | +0.71% | 3.8천 |
|---|
| 2025.10.13 | ₩59,571 | ₩59,898 | ₩59,545 | ₩59,837 | +0.45% | 5.4천 |
|---|
| 2025.10.10 | ₩60,652 | ₩60,652 | ₩59,053 | ₩59,053 | -2.64% | 4.5천 |
|---|