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 | ₩66,774 | ₩67,067 | ₩66,774 | ₩67,054 | +0.42% | 2.1천 |
| 2026.10.08 | ₩66,387 | ₩66,907 | ₩66,387 | ₩66,747 | +0.54% | 2.1천 |
| 2026.10.07 | ₩66,560 | ₩66,919 | ₩66,454 | ₩66,786 | +0.34% | 2.2천 |
| 2026.10.06 | ₩67,027 | ₩67,294 | ₩67,027 | ₩67,095 | +0.10% | 3.7천 |
| 2026.10.05 | ₩65,960 | ₩66,560 | ₩65,893 | ₩66,475 | +0.78% | 2.6천 |
| 2026.10.02 | ₩65,786 | ₩66,180 | ₩65,786 | ₩65,960 | +0.26% | 3.5천 |
| 2026.10.01 | ₩65,640 | ₩65,640 | ₩65,039 | ₩65,205 | -0.66% | 5.1천 |
| 2026.09.30 | ₩65,973 | ₩66,024 | ₩65,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,553 |
| -0.64% |
| 1천 |
| 2026.09.29 | ₩65,786 | ₩65,840 | ₩65,653 | ₩65,825 | +0.06% | 3.2천 |
|---|
| 2026.09.28 | ₩66,093 | ₩66,093 | ₩65,734 | ₩65,734 | -0.54% | 3.3천 |
|---|
| 2026.09.25 | ₩66,200 | ₩66,427 | ₩65,987 | ₩66,368 | +0.25% | 2.4천 |
|---|
| 2026.09.24 | ₩66,053 | ₩66,293 | ₩65,953 | ₩66,117 | +0.10% | 10.5만 |
|---|
| 2026.09.23 | ₩66,293 | ₩66,434 | ₩66,200 | ₩66,257 | -0.05% | 2.5천 |
|---|
| 2026.09.22 | ₩66,721 | ₩66,721 | ₩66,307 | ₩66,634 | -0.13% | 1.5천 |
|---|
| 2026.09.21 | ₩66,080 | ₩66,934 | ₩66,080 | ₩66,700 | +0.94% | 4.1천 |
|---|
| 2026.09.18 | ₩66,120 | ₩66,213 | ₩65,960 | ₩66,036 | -0.13% | 2.4천 |
|---|
| 2026.09.17 | ₩66,467 | ₩66,467 | ₩66,147 | ₩66,231 | -0.36% | 7.6천 |
|---|
| 2026.09.16 | ₩65,920 | ₩66,121 | ₩65,399 | ₩65,692 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩66,000 | ₩66,093 | ₩65,813 | ₩65,903 | -0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩66,147 | ₩66,526 | ₩66,120 | ₩66,334 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩66,374 | ₩66,680 | ₩66,374 | ₩66,624 | +0.38% | 1.6천 |
|---|
| 2026.09.10 | ₩65,760 | ₩66,067 | ₩65,760 | ₩65,920 | +0.24% | 5.6천 |
|---|
| 2026.09.09 | ₩66,547 | ₩66,547 | ₩66,334 | ₩66,343 | -0.31% | 3.9천 |
|---|
| 2026.09.08 | ₩67,374 | ₩67,374 | ₩67,007 | ₩67,007 | -0.54% | 2.5천 |
|---|
| 2026.09.04 | ₩67,801 | ₩67,801 | ₩67,536 | ₩67,545 | -0.38% | 2.2천 |
|---|
| 2026.09.03 | ₩67,655 | ₩67,960 | ₩67,615 | ₩67,960 | +0.45% | 2.3천 |
|---|
| 2026.09.02 | ₩66,987 | ₩67,672 | ₩66,987 | ₩67,643 | +0.98% | 2.1천 |
|---|
| 2026.09.01 | ₩67,141 | ₩67,188 | ₩67,029 | ₩67,134 | -0.01% | 1.6천 |
|---|
| 2026.08.31 | ₩67,281 | ₩67,520 | ₩67,269 | ₩67,520 | +0.36% | 1.9천 |
|---|
| 2026.08.28 | ₩67,761 | ₩67,801 | ₩67,461 | ₩67,649 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩67,841 | ₩67,841 | ₩67,496 | ₩67,688 | -0.23% | 1.3만 |
|---|
| 2026.08.26 | ₩67,468 | ₩67,801 | ₩67,454 | ₩67,687 | +0.32% | 2.7천 |
|---|
| 2026.08.25 | ₩67,681 | ₩67,681 | ₩67,216 | ₩67,390 | -0.43% | 3.2천 |
|---|
| 2026.08.24 | ₩67,281 | ₩67,492 | ₩67,281 | ₩67,492 | +0.31% | 2.5천 |
|---|
| 2026.08.21 | ₩67,575 | ₩67,707 | ₩67,361 | ₩67,608 | +0.05% | 1.9천 |
|---|
| 2026.08.20 | ₩67,454 | ₩67,454 | ₩67,027 | ₩67,186 | -0.40% | 6.2천 |
|---|
| 2026.08.19 | ₩67,881 | ₩67,881 | ₩67,421 | ₩67,421 | -0.68% | 2.2천 |
|---|
| 2026.08.18 | ₩68,055 | ₩68,055 | ₩67,529 | ₩67,529 | -0.77% | 3.6천 |
|---|
| 2026.08.17 | ₩68,789 | ₩68,789 | ₩68,385 | ₩68,385 | -0.59% | 2.7천 |
|---|
| 2026.08.14 | ₩68,762 | ₩68,808 | ₩68,683 | ₩68,808 | +0.07% | 2.7천 |
|---|
| 2026.08.13 | ₩68,068 | ₩68,709 | ₩68,068 | ₩68,665 | +0.88% | 5.9천 |
|---|
| 2026.08.12 | ₩67,801 | ₩68,202 | ₩67,801 | ₩67,994 | +0.28% | 2.1천 |
|---|
| 2026.08.11 | ₩68,022 | ₩68,295 | ₩67,921 | ₩67,999 | -0.03% | 5.9천 |
|---|
| 2026.08.10 | ₩67,454 | ₩67,933 | ₩67,428 | ₩67,735 | +0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩67,334 | ₩67,575 | ₩67,308 | ₩67,414 | +0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩67,561 | ₩67,561 | ₩67,099 | ₩67,099 | -0.68% | 1.5천 |
|---|
| 2026.08.05 | ₩68,002 | ₩68,002 | ₩67,561 | ₩67,723 | -0.41% | 3.6천 |
|---|
| 2026.08.04 | ₩67,201 | ₩68,162 | ₩67,027 | ₩68,071 | +1.29% | 9.6천 |
|---|
| 2026.08.03 | ₩66,427 | ₩66,965 | ₩66,427 | ₩66,965 | +0.81% | 4천 |
|---|
| 2026.07.31 | ₩66,133 | ₩66,227 | ₩65,706 | ₩66,227 | +0.14% | 2.2천 |
|---|
| 2026.07.30 | ₩65,520 | ₩65,980 | ₩65,406 | ₩65,980 | +0.70% | 3.4천 |
|---|
| 2026.07.29 | ₩65,973 | ₩66,060 | ₩65,411 | ₩65,411 | -0.85% | 3천 |
|---|
| 2026.07.28 | ₩66,080 | ₩66,120 | ₩65,947 | ₩66,045 | -0.05% | 1.6천 |
|---|
| 2026.07.27 | ₩66,093 | ₩66,093 | ₩65,426 | ₩65,681 | -0.62% | 4.2천 |
|---|
| 2026.07.24 | ₩65,893 | ₩66,053 | ₩65,493 | ₩65,605 | -0.44% | 4.3천 |
|---|
| 2026.07.23 | ₩66,227 | ₩66,227 | ₩65,479 | ₩65,650 | -0.87% | 1.6천 |
|---|
| 2026.07.22 | ₩66,634 | ₩66,881 | ₩66,560 | ₩66,560 | -0.11% | 1.7천 |
|---|
| 2026.07.21 | ₩66,707 | ₩66,854 | ₩66,707 | ₩66,767 | +0.09% | 1.6천 |
|---|
| 2026.07.20 | ₩66,734 | ₩67,054 | ₩66,484 | ₩66,484 | -0.37% | 5.2천 |
|---|
| 2026.07.17 | ₩66,120 | ₩66,761 | ₩66,120 | ₩66,599 | +0.72% | 3.4천 |
|---|
| 2026.07.16 | ₩67,281 | ₩67,561 | ₩67,094 | ₩67,130 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩67,575 | ₩67,575 | ₩67,094 | ₩67,326 | -0.37% | 1.3만 |
|---|
| 2026.07.14 | ₩66,747 | ₩67,121 | ₩66,747 | ₩67,121 | +0.56% | 2.6천 |
|---|
| 2026.07.13 | ₩66,814 | ₩66,907 | ₩66,590 | ₩66,590 | -0.34% | 2.4천 |
|---|
| 2026.07.10 | ₩66,640 | ₩66,983 | ₩66,640 | ₩66,983 | +0.51% | 2.5천 |
|---|
| 2026.07.09 | ₩66,467 | ₩66,841 | ₩66,467 | ₩66,733 | +0.40% | 3.7천 |
|---|
| 2026.07.08 | ₩66,013 | ₩66,426 | ₩65,801 | ₩66,426 | +0.62% | 5천 |
|---|
| 2026.07.07 | ₩66,454 | ₩66,678 | ₩66,133 | ₩66,460 | +0.01% | 3.6천 |
|---|
| 2026.07.06 | ₩66,440 | ₩66,687 | ₩66,135 | ₩66,635 | +0.29% | 4.5천 |
|---|
| 2026.07.02 | ₩66,347 | ₩66,587 | ₩65,833 | ₩66,272 | -0.11% | 3.5천 |
|---|
| 2026.07.01 | ₩65,973 | ₩66,560 | ₩65,973 | ₩66,310 | +0.51% | 2.3천 |
|---|
| 2026.06.30 | ₩65,306 | ₩66,133 | ₩65,306 | ₩65,973 | +1.02% | 3천 |
|---|
| 2026.06.29 | ₩65,159 | ₩65,573 | ₩65,026 | ₩65,479 | +0.49% | 5.9천 |
|---|
| 2026.06.26 | ₩64,412 | ₩64,972 | ₩64,412 | ₩64,834 | +0.65% | 7.8천 |
|---|
| 2026.06.25 | ₩65,179 | ₩65,306 | ₩64,712 | ₩64,806 | -0.57% | 2.7천 |
|---|
| 2026.06.24 | ₩64,946 | ₩65,359 | ₩64,946 | ₩64,986 | +0.06% | 3.2천 |
|---|
| 2026.06.23 | ₩65,066 | ₩65,493 | ₩64,932 | ₩65,081 | +0.02% | 5.6천 |
|---|
| 2026.06.22 | ₩66,093 | ₩66,307 | ₩65,853 | ₩65,916 | -0.27% | 1.1만 |
|---|
| 2026.06.18 | ₩66,267 | ₩66,277 | ₩66,093 | ₩66,231 | -0.05% | 1.2천 |
|---|
| 2026.06.17 | ₩66,133 | ₩66,347 | ₩65,377 | ₩65,377 | -1.14% | 1.1만 |
|---|
| 2026.06.16 | ₩66,574 | ₩66,714 | ₩66,336 | ₩66,336 | -0.36% | 4.7천 |
|---|
| 2026.06.15 | ₩66,213 | ₩66,878 | ₩66,213 | ₩66,702 | +0.74% | 3.8천 |
|---|
| 2026.06.12 | ₩65,253 | ₩65,733 | ₩65,253 | ₩65,606 | +0.54% | 6.6천 |
|---|
| 2026.06.11 | ₩64,519 | ₩65,266 | ₩64,092 | ₩65,266 | +1.16% | 5.6천 |
|---|
| 2026.06.10 | ₩65,117 | ₩65,117 | ₩64,118 | ₩64,252 | -1.33% | 3.9천 |
|---|
| 2026.06.09 | ₩65,907 | ₩65,973 | ₩64,292 | ₩65,170 | -1.12% | 5.4천 |
|---|
| 2026.06.08 | ₩65,840 | ₩65,840 | ₩65,306 | ₩65,306 | -0.81% | 9.2천 |
|---|
| 2026.06.05 | ₩66,387 | ₩66,400 | ₩64,959 | ₩65,311 | -1.62% | 3천 |
|---|
| 2026.06.04 | ₩66,374 | ₩67,041 | ₩66,374 | ₩66,873 | +0.75% | 4천 |
|---|
| 2026.06.03 | ₩66,907 | ₩66,907 | ₩66,520 | ₩66,616 | -0.43% | 3.4천 |
|---|
| 2026.06.02 | ₩67,001 | ₩67,141 | ₩66,854 | ₩66,974 | -0.04% | 4.4천 |
|---|
| 2026.06.01 | ₩66,680 | ₩67,107 | ₩66,680 | ₩66,991 | +0.47% | 4.6천 |
|---|
| 2026.05.29 | ₩66,947 | ₩67,007 | ₩66,774 | ₩66,861 | -0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩66,173 | ₩66,761 | ₩66,173 | ₩66,667 | +0.75% | 7.7천 |
|---|
| 2026.05.27 | ₩66,320 | ₩66,560 | ₩66,084 | ₩66,219 | -0.15% | 4.4천 |
|---|
| 2026.05.26 | ₩66,053 | ₩66,614 | ₩66,053 | ₩66,227 | +0.26% | 6.6천 |
|---|
| 2026.05.22 | ₩65,813 | ₩66,147 | ₩65,693 | ₩65,832 | +0.03% | 3.6천 |
|---|
| 2026.05.21 | ₩65,213 | ₩65,540 | ₩64,867 | ₩65,414 | +0.31% | 7.2천 |
|---|
| 2026.05.20 | ₩64,772 | ₩65,213 | ₩64,428 | ₩65,107 | +0.52% | 6.2천 |
|---|
| 2026.05.19 | ₩64,639 | ₩64,943 | ₩64,405 | ₩64,405 | -0.36% | 5.6천 |
|---|
| 2026.05.18 | ₩65,093 | ₩65,373 | ₩64,672 | ₩65,107 | +0.02% | 8.8천 |
|---|
| 2026.05.15 | ₩65,433 | ₩65,653 | ₩65,079 | ₩65,169 | -0.40% | 3.6천 |
|---|
| 2026.05.14 | ₩65,613 | ₩66,120 | ₩65,613 | ₩65,945 | +0.51% | 3.9천 |
|---|
| 2026.05.13 | ₩65,266 | ₩65,753 | ₩65,039 | ₩65,577 | +0.48% | 4.2천 |
|---|
| 2026.05.12 | ₩65,359 | ₩65,359 | ₩64,812 | ₩65,282 | -0.12% | 5.7천 |
|---|
| 2026.05.11 | ₩65,106 | ₩65,706 | ₩65,106 | ₩65,508 | +0.62% | 4.2천 |
|---|
| 2026.05.08 | ₩65,306 | ₩65,453 | ₩65,133 | ₩65,291 | -0.02% | 2.8천 |
|---|
| 2026.05.07 | ₩65,213 | ₩65,226 | ₩64,772 | ₩64,772 | -0.68% | 2.5천 |
|---|
| 2026.05.06 | ₩64,359 | ₩64,962 | ₩64,359 | ₩64,962 | +0.94% | 8.1천 |
|---|
| 2026.05.05 | ₩63,811 | ₩63,985 | ₩63,558 | ₩63,926 | +0.18% | 1.6천 |
|---|
| 2026.05.04 | ₩63,731 | ₩63,731 | ₩63,238 | ₩63,299 | -0.68% | 2.8천 |
|---|
| 2026.05.01 | ₩63,840 | ₩64,065 | ₩63,778 | ₩63,793 | -0.07% | 3.1천 |
|---|
| 2026.04.30 | ₩63,611 | ₩63,751 | ₩62,944 | ₩63,751 | +0.22% | 2.1천 |
|---|
| 2026.04.29 | ₩63,304 | ₩63,304 | ₩62,784 | ₩62,969 | -0.53% | 5.1천 |
|---|
| 2026.04.28 | ₩63,251 | ₩63,251 | ₩62,837 | ₩63,150 | -0.16% | 4.7천 |
|---|
| 2026.04.27 | ₩63,078 | ₩63,565 | ₩63,078 | ₩63,518 | +0.70% | 4.2천 |
|---|
| 2026.04.24 | ₩63,024 | ₩63,384 | ₩63,024 | ₩63,354 | +0.52% | 1.2천 |
|---|
| 2026.04.23 | ₩62,877 | ₩63,244 | ₩62,396 | ₩62,796 | -0.13% | 3.6천 |
|---|
| 2026.04.22 | ₩62,837 | ₩63,156 | ₩62,558 | ₩63,156 | +0.51% | 4.5천 |
|---|
| 2026.04.21 | ₩62,957 | ₩63,104 | ₩62,510 | ₩62,510 | -0.71% | 5.9천 |
|---|
| 2026.04.20 | ₩63,011 | ₩63,011 | ₩62,597 | ₩62,811 | -0.32% | 8.1천 |
|---|
| 2026.04.17 | ₩62,637 | ₩63,155 | ₩62,637 | ₩63,050 | +0.66% | 3.8천 |
|---|
| 2026.04.16 | ₩62,197 | ₩62,330 | ₩61,917 | ₩62,310 | +0.18% | 3.5천 |
|---|
| 2026.04.15 | ₩61,676 | ₩62,070 | ₩61,676 | ₩61,983 | +0.50% | 2천 |
|---|
| 2026.04.14 | ₩61,036 | ₩61,702 | ₩61,036 | ₩61,622 | +0.96% | 2.6천 |
|---|
| 2026.04.13 | ₩60,102 | ₩60,834 | ₩60,048 | ₩60,834 | +1.22% | 4.1천 |
|---|
| 2026.04.10 | ₩60,315 | ₩60,502 | ₩60,222 | ₩60,230 | -0.14% | 2.4천 |
|---|
| 2026.04.09 | ₩59,795 | ₩60,275 | ₩59,675 | ₩60,189 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩60,088 | ₩60,088 | ₩59,555 | ₩59,862 | -0.38% | 4.1천 |
|---|
| 2026.04.07 | ₩58,033 | ₩58,380 | ₩57,940 | ₩58,331 | +0.51% | 3천 |
|---|
| 2026.04.06 | ₩58,100 | ₩58,380 | ₩58,100 | ₩58,372 | +0.47% | 4천 |
|---|
| 2026.04.02 | ₩57,260 | ₩58,356 | ₩57,260 | ₩58,186 | +1.62% | 2.6천 |
|---|
| 2026.04.01 | ₩57,960 | ₩58,400 | ₩57,960 | ₩58,114 | +0.26% | 2.8천 |
|---|
| 2026.03.31 | ₩56,503 | ₩57,753 | ₩56,503 | ₩57,691 | +2.10% | 3.7천 |
|---|
| 2026.03.30 | ₩56,699 | ₩56,699 | ₩55,912 | ₩56,105 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩57,046 | ₩57,046 | ₩56,259 | ₩56,304 | -1.30% | 4.3천 |
|---|
| 2026.03.26 | ₩57,740 | ₩58,191 | ₩57,153 | ₩57,153 | -1.02% | 5.7천 |
|---|
| 2026.03.25 | ₩58,207 | ₩58,541 | ₩58,167 | ₩58,275 | +0.12% | 3.2천 |
|---|
| 2026.03.24 | ₩57,647 | ₩58,007 | ₩57,580 | ₩57,993 | +0.60% | 5.3천 |
|---|
| 2026.03.23 | ₩58,100 | ₩58,607 | ₩58,060 | ₩58,132 | +0.06% | 1.9만 |
|---|
| 2026.03.20 | ₩57,993 | ₩58,354 | ₩57,340 | ₩57,496 | -0.86% | 4.5천 |
|---|
| 2026.03.19 | ₩58,274 | ₩58,499 | ₩58,207 | ₩58,499 | +0.39% | 2.4천 |
|---|
| 2026.03.18 | ₩59,395 | ₩59,395 | ₩58,642 | ₩58,642 | -1.27% | 2.4천 |
|---|
| 2026.03.17 | ₩59,641 | ₩59,641 | ₩59,329 | ₩59,460 | -0.30% | 2.8천 |
|---|
| 2026.03.16 | ₩59,074 | ₩59,341 | ₩59,074 | ₩59,198 | +0.21% | 8.1천 |
|---|
| 2026.03.13 | ₩59,368 | ₩59,368 | ₩58,501 | ₩58,501 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩59,269 | ₩59,269 | ₩58,934 | ₩58,934 | -0.57% | 2.4천 |
|---|
| 2026.03.11 | ₩59,902 | ₩60,115 | ₩59,515 | ₩59,755 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩60,102 | ₩60,494 | ₩59,880 | ₩59,962 | -0.23% | 4.9천 |
|---|
| 2026.03.09 | ₩59,048 | ₩60,122 | ₩58,727 | ₩60,062 | +1.72% | 5.6천 |
|---|
| 2026.03.06 | ₩59,902 | ₩59,955 | ₩59,424 | ₩59,768 | -0.22% | 2.3천 |
|---|
| 2026.03.05 | ₩60,422 | ₩60,676 | ₩60,235 | ₩60,470 | +0.08% | 3천 |
|---|
| 2026.03.04 | ₩60,626 | ₩60,849 | ₩60,626 | ₩60,713 | +0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩59,822 | ₩60,362 | ₩59,301 | ₩60,129 | +0.51% | 8.2천 |
|---|
| 2026.03.02 | ₩60,209 | ₩60,980 | ₩60,209 | ₩60,893 | +1.14% | 6천 |
|---|
| 2026.02.27 | ₩60,842 | ₩61,035 | ₩60,676 | ₩61,017 | +0.29% | 4.3천 |
|---|
| 2026.02.26 | ₩61,463 | ₩61,463 | ₩60,809 | ₩61,217 | -0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩61,410 | ₩61,596 | ₩61,410 | ₩61,570 | +0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩60,636 | ₩61,358 | ₩60,636 | ₩61,189 | +0.91% | 4.2천 |
|---|
| 2026.02.23 | ₩61,329 | ₩61,329 | ₩60,596 | ₩60,694 | -1.04% | 2.5천 |
|---|
| 2026.02.20 | ₩60,729 | ₩61,450 | ₩60,729 | ₩61,450 | +1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩60,896 | ₩61,089 | ₩60,582 | ₩60,809 | -0.14% | 3.4천 |
|---|
| 2026.02.18 | ₩61,039 | ₩61,450 | ₩60,892 | ₩61,185 | +0.24% | 4.1천 |
|---|
| 2026.02.17 | ₩60,502 | ₩61,009 | ₩60,310 | ₩60,702 | +0.33% | 7.9천 |
|---|
| 2026.02.13 | ₩60,676 | ₩61,223 | ₩60,435 | ₩60,773 | +0.16% | 2.5천 |
|---|
| 2026.02.12 | ₩61,937 | ₩61,937 | ₩60,729 | ₩60,762 | -1.90% | 3천 |
|---|
| 2026.02.11 | ₩62,023 | ₩62,023 | ₩61,726 | ₩61,726 | -0.48% | 1.8천 |
|---|
| 2026.02.10 | ₩61,803 | ₩61,871 | ₩61,572 | ₩61,575 | -0.37% | 2.7천 |
|---|
| 2026.02.09 | ₩61,209 | ₩61,756 | ₩61,183 | ₩61,630 | +0.69% | 6천 |
|---|
| 2026.02.06 | ₩60,462 | ₩61,370 | ₩60,462 | ₩61,370 | +1.50% | 2.1천 |
|---|
| 2026.02.05 | ₩60,556 | ₩60,556 | ₩59,848 | ₩60,047 | -0.84% | 3천 |
|---|
| 2026.02.04 | ₩61,183 | ₩61,261 | ₩60,682 | ₩60,908 | -0.45% | 4.4천 |
|---|
| 2026.02.03 | ₩61,476 | ₩61,636 | ₩60,682 | ₩60,906 | -0.93% | 4천 |
|---|
| 2026.02.02 | ₩60,782 | ₩61,556 | ₩60,782 | ₩61,390 | +1.00% | 6.1천 |
|---|
| 2026.01.30 | ₩61,116 | ₩61,116 | ₩60,569 | ₩60,943 | -0.28% | 3.2천 |
|---|
| 2026.01.29 | ₩61,289 | ₩61,450 | ₩60,729 | ₩61,044 | -0.40% | 4.8천 |
|---|
| 2026.01.28 | ₩61,303 | ₩61,382 | ₩61,076 | ₩61,160 | -0.23% | 6.1천 |
|---|
| 2026.01.27 | ₩61,183 | ₩61,343 | ₩61,147 | ₩61,241 | +0.10% | 5.3천 |
|---|
| 2026.01.26 | ₩60,796 | ₩61,093 | ₩60,796 | ₩61,093 | +0.49% | 3.9천 |
|---|
| 2026.01.23 | ₩60,742 | ₩60,849 | ₩60,529 | ₩60,744 | +0.00% | 4.3천 |
|---|
| 2026.01.22 | ₩60,742 | ₩60,898 | ₩60,596 | ₩60,698 | -0.07% | 3.9천 |
|---|
| 2026.01.21 | ₩59,702 | ₩60,395 | ₩59,702 | ₩60,395 | +1.16% | 2.1천 |
|---|
| 2026.01.20 | ₩60,022 | ₩60,355 | ₩59,661 | ₩59,685 | -0.56% | 9.3천 |
|---|
| 2026.01.16 | ₩61,249 | ₩61,249 | ₩60,876 | ₩61,021 | -0.37% | 8.2천 |
|---|
| 2026.01.15 | ₩61,009 | ₩61,263 | ₩60,960 | ₩60,960 | -0.08% | 5.7천 |
|---|
| 2026.01.14 | ₩60,796 | ₩60,943 | ₩60,502 | ₩60,861 | +0.11% | 3.5만 |
|---|
| 2026.01.13 | ₩61,263 | ₩61,383 | ₩60,902 | ₩61,107 | -0.25% | 5.9천 |
|---|
| 2026.01.12 | ₩60,876 | ₩61,356 | ₩60,876 | ₩61,265 | +0.64% | 5.4천 |
|---|
| 2026.01.09 | ₩60,822 | ₩61,356 | ₩60,822 | ₩61,223 | +0.66% | 5천 |
|---|
| 2026.01.08 | ₩60,742 | ₩60,968 | ₩60,729 | ₩60,810 | +0.11% | 5.4천 |
|---|
| 2026.01.07 | ₩60,996 | ₩61,183 | ₩60,649 | ₩60,749 | -0.40% | 4.5천 |
|---|
| 2026.01.06 | ₩60,589 | ₩61,019 | ₩60,589 | ₩60,944 | +0.59% | 5.2천 |
|---|
| 2026.01.05 | ₩60,475 | ₩60,742 | ₩60,455 | ₩60,585 | +0.18% | 5.8천 |
|---|
| 2026.01.02 | ₩60,250 | ₩60,489 | ₩60,028 | ₩60,191 | -0.10% | 5.1천 |
|---|
| 2025.12.31 | ₩60,769 | ₩60,769 | ₩60,242 | ₩60,242 | -0.87% | 5.3천 |
|---|
| 2025.12.30 | ₩60,782 | ₩60,809 | ₩60,649 | ₩60,724 | -0.10% | 3.6천 |
|---|
| 2025.12.29 | ₩60,996 | ₩61,209 | ₩60,929 | ₩61,075 | +0.13% | 7.5천 |
|---|
| 2025.12.26 | ₩61,343 | ₩61,356 | ₩61,249 | ₩61,343 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩61,223 | ₩61,356 | ₩61,111 | ₩61,249 | +0.04% | 2.9천 |
|---|
| 2025.12.23 | ₩60,822 | ₩61,044 | ₩60,782 | ₩61,044 | +0.36% | 5.9천 |
|---|
| 2025.12.22 | ₩60,822 | ₩60,969 | ₩60,757 | ₩60,906 | +0.14% | 2.9천 |
|---|
| 2025.12.19 | ₩60,357 | ₩60,688 | ₩60,357 | ₩60,523 | +0.28% | 2.2천 |
|---|
| 2025.12.18 | ₩60,008 | ₩60,449 | ₩59,975 | ₩60,030 | +0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩60,262 | ₩60,262 | ₩59,488 | ₩59,548 | -1.18% | 2.3천 |
|---|
| 2025.12.16 | ₩60,062 | ₩60,289 | ₩59,748 | ₩60,215 | +0.26% | 4.9천 |
|---|
| 2025.12.15 | ₩60,582 | ₩60,582 | ₩60,102 | ₩60,149 | -0.72% | 2.7천 |
|---|
| 2025.12.12 | ₩61,049 | ₩61,049 | ₩60,048 | ₩60,206 | -1.38% | 6.1천 |
|---|
| 2025.12.11 | ₩60,302 | ₩60,977 | ₩60,302 | ₩60,909 | +1.01% | 2.2천 |
|---|
| 2025.12.10 | ₩60,262 | ₩60,644 | ₩60,048 | ₩60,644 | +0.63% | 5.3천 |
|---|
| 2025.12.09 | ₩60,289 | ₩60,289 | ₩60,115 | ₩60,179 | -0.18% | 2.9천 |
|---|
| 2025.12.08 | ₩60,569 | ₩60,569 | ₩60,062 | ₩60,215 | -0.58% | 4.4천 |
|---|
| 2025.12.05 | ₩60,621 | ₩60,756 | ₩60,409 | ₩60,458 | -0.27% | 4.3천 |
|---|
| 2025.12.04 | ₩60,266 | ₩60,474 | ₩60,266 | ₩60,386 | +0.20% | 2.2천 |
|---|
| 2025.12.03 | ₩60,035 | ₩60,329 | ₩59,967 | ₩60,241 | +0.34% | 2.6천 |
|---|
| 2025.12.02 | ₩60,102 | ₩60,275 | ₩59,947 | ₩60,149 | +0.08% | 3.6천 |
|---|
| 2025.12.01 | ₩59,595 | ₩60,234 | ₩59,595 | ₩59,910 | +0.53% | 5.2천 |
|---|
| 2025.11.28 | ₩59,772 | ₩60,048 | ₩59,744 | ₩60,035 | +0.44% | 2.6천 |
|---|
| 2025.11.26 | ₩59,515 | ₩59,955 | ₩59,268 | ₩59,827 | +0.52% | 3.4천 |
|---|
| 2025.11.25 | ₩58,483 | ₩59,287 | ₩58,474 | ₩59,287 | +1.37% | 3.6천 |
|---|
| 2025.11.24 | ₩58,374 | ₩58,842 | ₩58,250 | ₩58,774 | +0.69% | 2.9천 |
|---|
| 2025.11.21 | ₩57,593 | ₩58,327 | ₩57,254 | ₩58,076 | +0.84% | 4.2천 |
|---|
| 2025.11.20 | ₩59,436 | ₩59,436 | ₩57,667 | ₩57,685 | -2.95% | 7.4천 |
|---|
| 2025.11.19 | ₩58,354 | ₩58,735 | ₩58,287 | ₩58,574 | +0.38% | 4천 |
|---|
| 2025.11.18 | ₩58,394 | ₩58,774 | ₩58,108 | ₩58,420 | +0.05% | 3.4천 |
|---|
| 2025.11.17 | ₩59,101 | ₩59,421 | ₩58,514 | ₩58,657 | -0.75% | 4.1천 |
|---|
| 2025.11.14 | ₩58,727 | ₩59,671 | ₩58,715 | ₩59,417 | +1.17% | 1.1만 |
|---|
| 2025.11.13 | ₩60,289 | ₩60,289 | ₩59,383 | ₩59,383 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩60,569 | ₩60,580 | ₩60,289 | ₩60,479 | -0.15% | 4.3천 |
|---|
| 2025.11.11 | ₩60,369 | ₩60,486 | ₩60,183 | ₩60,486 | +0.19% | 5.6천 |
|---|
| 2025.11.10 | ₩60,088 | ₩60,495 | ₩59,948 | ₩60,495 | +0.68% | 4.5천 |
|---|
| 2025.11.07 | ₩59,074 | ₩59,528 | ₩58,701 | ₩59,511 | +0.74% | 1.3만 |
|---|
| 2025.11.06 | ₩60,169 | ₩60,169 | ₩59,303 | ₩59,395 | -1.29% | 6.3천 |
|---|
| 2025.11.05 | ₩60,035 | ₩60,556 | ₩59,835 | ₩60,270 | +0.39% | 3.5천 |
|---|
| 2025.11.04 | ₩60,182 | ₩60,469 | ₩60,020 | ₩60,020 | -0.27% | 3.3천 |
|---|
| 2025.11.03 | ₩61,169 | ₩61,169 | ₩60,689 | ₩61,025 | -0.24% | 8.1천 |
|---|
| 2025.10.31 | ₩61,276 | ₩61,276 | ₩60,637 | ₩61,004 | -0.44% | 3.9천 |
|---|
| 2025.10.30 | ₩61,223 | ₩61,463 | ₩60,872 | ₩60,872 | -0.57% | 5.8천 |
|---|
| 2025.10.29 | ₩62,210 | ₩62,222 | ₩61,596 | ₩61,823 | -0.62% | 3.6천 |
|---|
| 2025.10.28 | ₩61,905 | ₩62,075 | ₩61,770 | ₩61,955 | +0.08% | 5.1천 |
|---|
| 2025.10.27 | ₩61,783 | ₩61,841 | ₩61,543 | ₩61,841 | +0.09% | 7.2천 |
|---|
| 2025.10.24 | ₩60,969 | ₩61,370 | ₩60,969 | ₩61,163 | +0.32% | 4.6천 |
|---|
| 2025.10.23 | ₩60,582 | ₩60,943 | ₩60,475 | ₩60,849 | +0.44% | 2.9천 |
|---|
| 2025.10.22 | ₩60,769 | ₩60,769 | ₩60,142 | ₩60,475 | -0.48% | 4.1천 |
|---|
| 2025.10.21 | ₩60,662 | ₩60,776 | ₩60,445 | ₩60,769 | +0.18% | 4.4천 |
|---|
| 2025.10.20 | ₩60,062 | ₩60,622 | ₩60,062 | ₩60,523 | +0.77% | 7.4천 |
|---|
| 2025.10.17 | ₩59,541 | ₩59,902 | ₩59,515 | ₩59,902 | +0.61% | 2.7천 |
|---|
| 2025.10.16 | ₩59,915 | ₩60,048 | ₩59,301 | ₩59,599 | -0.53% | 3.7천 |
|---|
| 2025.10.15 | ₩60,102 | ₩60,102 | ₩59,687 | ₩59,738 | -0.61% | 2.6천 |
|---|
| 2025.10.14 | ₩59,341 | ₩60,179 | ₩59,148 | ₩59,763 | +0.71% | 3.8천 |
|---|
| 2025.10.13 | ₩59,555 | ₩59,882 | ₩59,528 | ₩59,820 | +0.45% | 5.4천 |
|---|
| 2025.10.10 | ₩60,636 | ₩60,636 | ₩59,037 | ₩59,037 | -2.64% | 4.5천 |
|---|