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 | ₩66,807 | ₩67,101 | ₩66,807 | ₩67,087 | +0.42% | 2.1천 |
| 2026.10.08 | ₩66,420 | ₩66,940 | ₩66,420 | ₩66,780 | +0.54% | 2.1천 |
| 2026.10.07 | ₩66,593 | ₩66,952 | ₩66,486 | ₩66,819 | +0.34% | 2.2천 |
| 2026.10.06 | ₩67,061 | ₩67,328 | ₩67,061 | ₩67,129 | +0.10% | 3.7천 |
| 2026.10.05 | ₩65,993 | ₩66,593 | ₩65,926 | ₩66,508 | +0.78% | 2.6천 |
| 2026.10.02 | ₩65,819 | ₩66,213 | ₩65,819 | ₩65,993 | +0.26% | 3.5천 |
| 2026.10.01 | ₩65,672 | ₩65,672 | ₩65,071 | ₩65,237 | -0.66% | 5.1천 |
| 2026.09.30 | ₩66,006 | ₩66,057 | ₩65,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,585 |
| -0.64% |
| 1천 |
| 2026.09.29 | ₩65,819 | ₩65,872 | ₩65,685 | ₩65,858 | +0.06% | 3.2천 |
|---|
| 2026.09.28 | ₩66,126 | ₩66,126 | ₩65,767 | ₩65,767 | -0.54% | 3.3천 |
|---|
| 2026.09.25 | ₩66,233 | ₩66,460 | ₩66,019 | ₩66,401 | +0.25% | 2.4천 |
|---|
| 2026.09.24 | ₩66,086 | ₩66,326 | ₩65,986 | ₩66,150 | +0.10% | 10.5만 |
|---|
| 2026.09.23 | ₩66,326 | ₩66,466 | ₩66,233 | ₩66,290 | -0.05% | 2.5천 |
|---|
| 2026.09.22 | ₩66,754 | ₩66,754 | ₩66,340 | ₩66,667 | -0.13% | 1.5천 |
|---|
| 2026.09.21 | ₩66,113 | ₩66,967 | ₩66,113 | ₩66,733 | +0.94% | 4.1천 |
|---|
| 2026.09.18 | ₩66,153 | ₩66,246 | ₩65,993 | ₩66,069 | -0.13% | 2.4천 |
|---|
| 2026.09.17 | ₩66,500 | ₩66,500 | ₩66,179 | ₩66,264 | -0.36% | 7.6천 |
|---|
| 2026.09.16 | ₩65,952 | ₩66,154 | ₩65,432 | ₩65,724 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩66,033 | ₩66,126 | ₩65,846 | ₩65,935 | -0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩66,179 | ₩66,559 | ₩66,153 | ₩66,366 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩66,406 | ₩66,713 | ₩66,406 | ₩66,657 | +0.38% | 1.6천 |
|---|
| 2026.09.10 | ₩65,792 | ₩66,099 | ₩65,792 | ₩65,952 | +0.24% | 5.6천 |
|---|
| 2026.09.09 | ₩66,580 | ₩66,580 | ₩66,366 | ₩66,376 | -0.31% | 3.9천 |
|---|
| 2026.09.08 | ₩67,408 | ₩67,408 | ₩67,041 | ₩67,041 | -0.54% | 2.5천 |
|---|
| 2026.09.04 | ₩67,835 | ₩67,835 | ₩67,569 | ₩67,579 | -0.38% | 2.2천 |
|---|
| 2026.09.03 | ₩67,688 | ₩67,994 | ₩67,648 | ₩67,994 | +0.45% | 2.3천 |
|---|
| 2026.09.02 | ₩67,021 | ₩67,705 | ₩67,021 | ₩67,676 | +0.98% | 2.1천 |
|---|
| 2026.09.01 | ₩67,174 | ₩67,221 | ₩67,062 | ₩67,167 | -0.01% | 1.6천 |
|---|
| 2026.08.31 | ₩67,314 | ₩67,553 | ₩67,302 | ₩67,553 | +0.36% | 1.9천 |
|---|
| 2026.08.28 | ₩67,795 | ₩67,835 | ₩67,494 | ₩67,683 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩67,875 | ₩67,875 | ₩67,529 | ₩67,721 | -0.23% | 1.3만 |
|---|
| 2026.08.26 | ₩67,501 | ₩67,835 | ₩67,488 | ₩67,720 | +0.32% | 2.7천 |
|---|
| 2026.08.25 | ₩67,715 | ₩67,715 | ₩67,249 | ₩67,424 | -0.43% | 3.2천 |
|---|
| 2026.08.24 | ₩67,314 | ₩67,525 | ₩67,314 | ₩67,525 | +0.31% | 2.5천 |
|---|
| 2026.08.21 | ₩67,608 | ₩67,740 | ₩67,394 | ₩67,641 | +0.05% | 1.9천 |
|---|
| 2026.08.20 | ₩67,488 | ₩67,488 | ₩67,061 | ₩67,219 | -0.40% | 6.2천 |
|---|
| 2026.08.19 | ₩67,915 | ₩67,915 | ₩67,454 | ₩67,454 | -0.68% | 2.2천 |
|---|
| 2026.08.18 | ₩68,089 | ₩68,089 | ₩67,563 | ₩67,563 | -0.77% | 3.6천 |
|---|
| 2026.08.17 | ₩68,823 | ₩68,823 | ₩68,418 | ₩68,418 | -0.59% | 2.7천 |
|---|
| 2026.08.14 | ₩68,796 | ₩68,842 | ₩68,717 | ₩68,842 | +0.07% | 2.7천 |
|---|
| 2026.08.13 | ₩68,102 | ₩68,743 | ₩68,102 | ₩68,699 | +0.88% | 5.9천 |
|---|
| 2026.08.12 | ₩67,835 | ₩68,235 | ₩67,835 | ₩68,027 | +0.28% | 2.1천 |
|---|
| 2026.08.11 | ₩68,055 | ₩68,329 | ₩67,955 | ₩68,032 | -0.03% | 5.9천 |
|---|
| 2026.08.10 | ₩67,488 | ₩67,967 | ₩67,461 | ₩67,768 | +0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩67,368 | ₩67,608 | ₩67,341 | ₩67,448 | +0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩67,595 | ₩67,595 | ₩67,133 | ₩67,133 | -0.68% | 1.5천 |
|---|
| 2026.08.05 | ₩68,035 | ₩68,035 | ₩67,595 | ₩67,756 | -0.41% | 3.6천 |
|---|
| 2026.08.04 | ₩67,234 | ₩68,195 | ₩67,061 | ₩68,105 | +1.29% | 9.6천 |
|---|
| 2026.08.03 | ₩66,460 | ₩66,998 | ₩66,460 | ₩66,998 | +0.81% | 4천 |
|---|
| 2026.07.31 | ₩66,166 | ₩66,260 | ₩65,739 | ₩66,260 | +0.14% | 2.2천 |
|---|
| 2026.07.30 | ₩65,552 | ₩66,013 | ₩65,438 | ₩66,013 | +0.70% | 3.4천 |
|---|
| 2026.07.29 | ₩66,006 | ₩66,093 | ₩65,444 | ₩65,444 | -0.85% | 3천 |
|---|
| 2026.07.28 | ₩66,113 | ₩66,153 | ₩65,979 | ₩66,078 | -0.05% | 1.6천 |
|---|
| 2026.07.27 | ₩66,126 | ₩66,126 | ₩65,458 | ₩65,713 | -0.62% | 4.2천 |
|---|
| 2026.07.24 | ₩65,926 | ₩66,086 | ₩65,525 | ₩65,637 | -0.44% | 4.3천 |
|---|
| 2026.07.23 | ₩66,260 | ₩66,260 | ₩65,512 | ₩65,683 | -0.87% | 1.6천 |
|---|
| 2026.07.22 | ₩66,667 | ₩66,914 | ₩66,593 | ₩66,593 | -0.11% | 1.7천 |
|---|
| 2026.07.21 | ₩66,740 | ₩66,887 | ₩66,740 | ₩66,800 | +0.09% | 1.6천 |
|---|
| 2026.07.20 | ₩66,767 | ₩67,087 | ₩66,517 | ₩66,517 | -0.37% | 5.2천 |
|---|
| 2026.07.17 | ₩66,153 | ₩66,794 | ₩66,153 | ₩66,632 | +0.72% | 3.4천 |
|---|
| 2026.07.16 | ₩67,314 | ₩67,595 | ₩67,127 | ₩67,163 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩67,608 | ₩67,608 | ₩67,127 | ₩67,360 | -0.37% | 1.3만 |
|---|
| 2026.07.14 | ₩66,780 | ₩67,154 | ₩66,780 | ₩67,154 | +0.56% | 2.6천 |
|---|
| 2026.07.13 | ₩66,847 | ₩66,940 | ₩66,623 | ₩66,623 | -0.34% | 2.4천 |
|---|
| 2026.07.10 | ₩66,673 | ₩67,017 | ₩66,673 | ₩67,017 | +0.51% | 2.5천 |
|---|
| 2026.07.09 | ₩66,500 | ₩66,874 | ₩66,500 | ₩66,766 | +0.40% | 3.7천 |
|---|
| 2026.07.08 | ₩66,046 | ₩66,458 | ₩65,834 | ₩66,458 | +0.62% | 5천 |
|---|
| 2026.07.07 | ₩66,486 | ₩66,711 | ₩66,166 | ₩66,493 | +0.01% | 3.6천 |
|---|
| 2026.07.06 | ₩66,473 | ₩66,720 | ₩66,167 | ₩66,668 | +0.29% | 4.5천 |
|---|
| 2026.07.02 | ₩66,380 | ₩66,620 | ₩65,866 | ₩66,305 | -0.11% | 3.5천 |
|---|
| 2026.07.01 | ₩66,006 | ₩66,593 | ₩66,006 | ₩66,342 | +0.51% | 2.3천 |
|---|
| 2026.06.30 | ₩65,338 | ₩66,166 | ₩65,338 | ₩66,006 | +1.02% | 3천 |
|---|
| 2026.06.29 | ₩65,191 | ₩65,605 | ₩65,058 | ₩65,512 | +0.49% | 5.9천 |
|---|
| 2026.06.26 | ₩64,444 | ₩65,005 | ₩64,444 | ₩64,866 | +0.65% | 7.8천 |
|---|
| 2026.06.25 | ₩65,211 | ₩65,338 | ₩64,744 | ₩64,838 | -0.57% | 2.7천 |
|---|
| 2026.06.24 | ₩64,978 | ₩65,392 | ₩64,978 | ₩65,018 | +0.06% | 3.2천 |
|---|
| 2026.06.23 | ₩65,098 | ₩65,525 | ₩64,965 | ₩65,113 | +0.02% | 5.6천 |
|---|
| 2026.06.22 | ₩66,126 | ₩66,340 | ₩65,886 | ₩65,948 | -0.27% | 1.1만 |
|---|
| 2026.06.18 | ₩66,300 | ₩66,310 | ₩66,126 | ₩66,264 | -0.05% | 1.2천 |
|---|
| 2026.06.17 | ₩66,166 | ₩66,380 | ₩65,409 | ₩65,409 | -1.14% | 1.1만 |
|---|
| 2026.06.16 | ₩66,607 | ₩66,747 | ₩66,369 | ₩66,369 | -0.36% | 4.7천 |
|---|
| 2026.06.15 | ₩66,246 | ₩66,911 | ₩66,246 | ₩66,735 | +0.74% | 3.8천 |
|---|
| 2026.06.12 | ₩65,285 | ₩65,766 | ₩65,285 | ₩65,639 | +0.54% | 6.6천 |
|---|
| 2026.06.11 | ₩64,551 | ₩65,298 | ₩64,123 | ₩65,298 | +1.16% | 5.6천 |
|---|
| 2026.06.10 | ₩65,149 | ₩65,149 | ₩64,150 | ₩64,284 | -1.33% | 3.9천 |
|---|
| 2026.06.09 | ₩65,939 | ₩66,006 | ₩64,324 | ₩65,202 | -1.12% | 5.4천 |
|---|
| 2026.06.08 | ₩65,872 | ₩65,872 | ₩65,338 | ₩65,338 | -0.81% | 9.2천 |
|---|
| 2026.06.05 | ₩66,420 | ₩66,433 | ₩64,991 | ₩65,344 | -1.62% | 3천 |
|---|
| 2026.06.04 | ₩66,406 | ₩67,074 | ₩66,406 | ₩66,906 | +0.75% | 4천 |
|---|
| 2026.06.03 | ₩66,940 | ₩66,940 | ₩66,553 | ₩66,649 | -0.43% | 3.4천 |
|---|
| 2026.06.02 | ₩67,034 | ₩67,174 | ₩66,887 | ₩67,007 | -0.04% | 4.4천 |
|---|
| 2026.06.01 | ₩66,713 | ₩67,141 | ₩66,713 | ₩67,025 | +0.47% | 4.6천 |
|---|
| 2026.05.29 | ₩66,980 | ₩67,041 | ₩66,807 | ₩66,894 | -0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩66,206 | ₩66,794 | ₩66,206 | ₩66,700 | +0.75% | 7.7천 |
|---|
| 2026.05.27 | ₩66,353 | ₩66,593 | ₩66,117 | ₩66,252 | -0.15% | 4.4천 |
|---|
| 2026.05.26 | ₩66,086 | ₩66,647 | ₩66,086 | ₩66,260 | +0.26% | 6.6천 |
|---|
| 2026.05.22 | ₩65,846 | ₩66,179 | ₩65,725 | ₩65,864 | +0.03% | 3.6천 |
|---|
| 2026.05.21 | ₩65,245 | ₩65,572 | ₩64,899 | ₩65,446 | +0.31% | 7.2천 |
|---|
| 2026.05.20 | ₩64,804 | ₩65,245 | ₩64,460 | ₩65,139 | +0.52% | 6.2천 |
|---|
| 2026.05.19 | ₩64,671 | ₩64,975 | ₩64,437 | ₩64,437 | -0.36% | 5.6천 |
|---|
| 2026.05.18 | ₩65,125 | ₩65,405 | ₩64,704 | ₩65,139 | +0.02% | 8.8천 |
|---|
| 2026.05.15 | ₩65,465 | ₩65,685 | ₩65,111 | ₩65,201 | -0.40% | 3.6천 |
|---|
| 2026.05.14 | ₩65,645 | ₩66,153 | ₩65,645 | ₩65,978 | +0.51% | 3.9천 |
|---|
| 2026.05.13 | ₩65,298 | ₩65,786 | ₩65,071 | ₩65,609 | +0.48% | 4.2천 |
|---|
| 2026.05.12 | ₩65,392 | ₩65,392 | ₩64,844 | ₩65,314 | -0.12% | 5.7천 |
|---|
| 2026.05.11 | ₩65,138 | ₩65,739 | ₩65,138 | ₩65,540 | +0.62% | 4.2천 |
|---|
| 2026.05.08 | ₩65,338 | ₩65,485 | ₩65,165 | ₩65,324 | -0.02% | 2.8천 |
|---|
| 2026.05.07 | ₩65,245 | ₩65,258 | ₩64,804 | ₩64,804 | -0.68% | 2.5천 |
|---|
| 2026.05.06 | ₩64,390 | ₩64,994 | ₩64,390 | ₩64,994 | +0.94% | 8.1천 |
|---|
| 2026.05.05 | ₩63,843 | ₩64,017 | ₩63,589 | ₩63,958 | +0.18% | 1.6천 |
|---|
| 2026.05.04 | ₩63,763 | ₩63,763 | ₩63,269 | ₩63,330 | -0.68% | 2.8천 |
|---|
| 2026.05.01 | ₩63,871 | ₩64,097 | ₩63,810 | ₩63,824 | -0.07% | 3.1천 |
|---|
| 2026.04.30 | ₩63,643 | ₩63,783 | ₩62,975 | ₩63,783 | +0.22% | 2.1천 |
|---|
| 2026.04.29 | ₩63,336 | ₩63,336 | ₩62,815 | ₩63,001 | -0.53% | 5.1천 |
|---|
| 2026.04.28 | ₩63,282 | ₩63,282 | ₩62,868 | ₩63,181 | -0.16% | 4.7천 |
|---|
| 2026.04.27 | ₩63,109 | ₩63,596 | ₩63,109 | ₩63,549 | +0.70% | 4.2천 |
|---|
| 2026.04.24 | ₩63,055 | ₩63,416 | ₩63,055 | ₩63,385 | +0.52% | 1.2천 |
|---|
| 2026.04.23 | ₩62,908 | ₩63,276 | ₩62,427 | ₩62,827 | -0.13% | 3.6천 |
|---|
| 2026.04.22 | ₩62,868 | ₩63,188 | ₩62,589 | ₩63,188 | +0.51% | 4.5천 |
|---|
| 2026.04.21 | ₩62,989 | ₩63,135 | ₩62,541 | ₩62,541 | -0.71% | 5.9천 |
|---|
| 2026.04.20 | ₩63,042 | ₩63,042 | ₩62,628 | ₩62,842 | -0.32% | 8.1천 |
|---|
| 2026.04.17 | ₩62,668 | ₩63,186 | ₩62,668 | ₩63,081 | +0.66% | 3.8천 |
|---|
| 2026.04.16 | ₩62,228 | ₩62,361 | ₩61,947 | ₩62,341 | +0.18% | 3.5천 |
|---|
| 2026.04.15 | ₩61,707 | ₩62,101 | ₩61,707 | ₩62,014 | +0.50% | 2천 |
|---|
| 2026.04.14 | ₩61,066 | ₩61,732 | ₩61,066 | ₩61,652 | +0.96% | 2.6천 |
|---|
| 2026.04.13 | ₩60,132 | ₩60,865 | ₩60,078 | ₩60,865 | +1.22% | 4.1천 |
|---|
| 2026.04.10 | ₩60,345 | ₩60,532 | ₩60,252 | ₩60,260 | -0.14% | 2.4천 |
|---|
| 2026.04.09 | ₩59,824 | ₩60,305 | ₩59,704 | ₩60,218 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩60,118 | ₩60,118 | ₩59,584 | ₩59,891 | -0.38% | 4.1천 |
|---|
| 2026.04.07 | ₩58,062 | ₩58,409 | ₩57,969 | ₩58,360 | +0.51% | 3천 |
|---|
| 2026.04.06 | ₩58,129 | ₩58,409 | ₩58,129 | ₩58,401 | +0.47% | 4천 |
|---|
| 2026.04.02 | ₩57,288 | ₩58,385 | ₩57,288 | ₩58,214 | +1.62% | 2.6천 |
|---|
| 2026.04.01 | ₩57,989 | ₩58,429 | ₩57,989 | ₩58,142 | +0.26% | 2.8천 |
|---|
| 2026.03.31 | ₩56,531 | ₩57,782 | ₩56,531 | ₩57,719 | +2.10% | 3.7천 |
|---|
| 2026.03.30 | ₩56,727 | ₩56,727 | ₩55,939 | ₩56,133 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩57,074 | ₩57,074 | ₩56,287 | ₩56,332 | -1.30% | 4.3천 |
|---|
| 2026.03.26 | ₩57,768 | ₩58,220 | ₩57,181 | ₩57,181 | -1.02% | 5.7천 |
|---|
| 2026.03.25 | ₩58,236 | ₩58,570 | ₩58,196 | ₩58,304 | +0.12% | 3.2천 |
|---|
| 2026.03.24 | ₩57,675 | ₩58,035 | ₩57,608 | ₩58,022 | +0.60% | 5.3천 |
|---|
| 2026.03.23 | ₩58,129 | ₩58,636 | ₩58,089 | ₩58,161 | +0.06% | 1.9만 |
|---|
| 2026.03.20 | ₩58,022 | ₩58,383 | ₩57,368 | ₩57,524 | -0.86% | 4.5천 |
|---|
| 2026.03.19 | ₩58,303 | ₩58,528 | ₩58,236 | ₩58,528 | +0.39% | 2.4천 |
|---|
| 2026.03.18 | ₩59,424 | ₩59,424 | ₩58,671 | ₩58,671 | -1.27% | 2.4천 |
|---|
| 2026.03.17 | ₩59,671 | ₩59,671 | ₩59,359 | ₩59,489 | -0.30% | 2.8천 |
|---|
| 2026.03.16 | ₩59,104 | ₩59,371 | ₩59,104 | ₩59,228 | +0.21% | 8.1천 |
|---|
| 2026.03.13 | ₩59,397 | ₩59,397 | ₩58,529 | ₩58,529 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩59,298 | ₩59,298 | ₩58,963 | ₩58,963 | -0.57% | 2.4천 |
|---|
| 2026.03.11 | ₩59,931 | ₩60,145 | ₩59,544 | ₩59,784 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩60,132 | ₩60,524 | ₩59,910 | ₩59,991 | -0.23% | 4.9천 |
|---|
| 2026.03.09 | ₩59,077 | ₩60,152 | ₩58,756 | ₩60,091 | +1.72% | 5.6천 |
|---|
| 2026.03.06 | ₩59,931 | ₩59,985 | ₩59,453 | ₩59,798 | -0.22% | 2.3천 |
|---|
| 2026.03.05 | ₩60,452 | ₩60,706 | ₩60,265 | ₩60,500 | +0.08% | 3천 |
|---|
| 2026.03.04 | ₩60,656 | ₩60,879 | ₩60,656 | ₩60,743 | +0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩59,851 | ₩60,392 | ₩59,331 | ₩60,158 | +0.51% | 8.2천 |
|---|
| 2026.03.02 | ₩60,238 | ₩61,010 | ₩60,238 | ₩60,923 | +1.14% | 6천 |
|---|
| 2026.02.27 | ₩60,873 | ₩61,065 | ₩60,706 | ₩61,047 | +0.29% | 4.3천 |
|---|
| 2026.02.26 | ₩61,493 | ₩61,493 | ₩60,839 | ₩61,248 | -0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩61,440 | ₩61,627 | ₩61,440 | ₩61,600 | +0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩60,666 | ₩61,388 | ₩60,666 | ₩61,220 | +0.91% | 4.2천 |
|---|
| 2026.02.23 | ₩61,360 | ₩61,360 | ₩60,626 | ₩60,724 | -1.04% | 2.5천 |
|---|
| 2026.02.20 | ₩60,759 | ₩61,480 | ₩60,759 | ₩61,480 | +1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩60,926 | ₩61,120 | ₩60,612 | ₩60,839 | -0.14% | 3.4천 |
|---|
| 2026.02.18 | ₩61,069 | ₩61,480 | ₩60,922 | ₩61,216 | +0.24% | 4.1천 |
|---|
| 2026.02.17 | ₩60,532 | ₩61,039 | ₩60,340 | ₩60,732 | +0.33% | 7.9천 |
|---|
| 2026.02.13 | ₩60,706 | ₩61,253 | ₩60,465 | ₩60,803 | +0.16% | 2.5천 |
|---|
| 2026.02.12 | ₩61,967 | ₩61,967 | ₩60,759 | ₩60,792 | -1.90% | 3천 |
|---|
| 2026.02.11 | ₩62,054 | ₩62,054 | ₩61,756 | ₩61,756 | -0.48% | 1.8천 |
|---|
| 2026.02.10 | ₩61,834 | ₩61,902 | ₩61,603 | ₩61,605 | -0.37% | 2.7천 |
|---|
| 2026.02.09 | ₩61,240 | ₩61,787 | ₩61,213 | ₩61,660 | +0.69% | 6천 |
|---|
| 2026.02.06 | ₩60,492 | ₩61,400 | ₩60,492 | ₩61,400 | +1.50% | 2.1천 |
|---|
| 2026.02.05 | ₩60,585 | ₩60,585 | ₩59,878 | ₩60,077 | -0.84% | 3천 |
|---|
| 2026.02.04 | ₩61,213 | ₩61,292 | ₩60,712 | ₩60,938 | -0.45% | 4.4천 |
|---|
| 2026.02.03 | ₩61,507 | ₩61,667 | ₩60,712 | ₩60,937 | -0.93% | 4천 |
|---|
| 2026.02.02 | ₩60,812 | ₩61,587 | ₩60,812 | ₩61,420 | +1.00% | 6.1천 |
|---|
| 2026.01.30 | ₩61,146 | ₩61,146 | ₩60,599 | ₩60,973 | -0.28% | 3.2천 |
|---|
| 2026.01.29 | ₩61,320 | ₩61,480 | ₩60,759 | ₩61,074 | -0.40% | 4.8천 |
|---|
| 2026.01.28 | ₩61,333 | ₩61,412 | ₩61,106 | ₩61,190 | -0.23% | 6.1천 |
|---|
| 2026.01.27 | ₩61,213 | ₩61,373 | ₩61,177 | ₩61,272 | +0.10% | 5.3천 |
|---|
| 2026.01.26 | ₩60,826 | ₩61,124 | ₩60,826 | ₩61,124 | +0.49% | 3.9천 |
|---|
| 2026.01.23 | ₩60,772 | ₩60,879 | ₩60,559 | ₩60,774 | +0.00% | 4.3천 |
|---|
| 2026.01.22 | ₩60,772 | ₩60,929 | ₩60,626 | ₩60,728 | -0.07% | 3.9천 |
|---|
| 2026.01.21 | ₩59,731 | ₩60,425 | ₩59,731 | ₩60,425 | +1.16% | 2.1천 |
|---|
| 2026.01.20 | ₩60,051 | ₩60,385 | ₩59,691 | ₩59,715 | -0.56% | 9.3천 |
|---|
| 2026.01.16 | ₩61,280 | ₩61,280 | ₩60,906 | ₩61,051 | -0.37% | 8.2천 |
|---|
| 2026.01.15 | ₩61,039 | ₩61,293 | ₩60,990 | ₩60,990 | -0.08% | 5.7천 |
|---|
| 2026.01.14 | ₩60,826 | ₩60,973 | ₩60,532 | ₩60,891 | +0.11% | 3.5만 |
|---|
| 2026.01.13 | ₩61,293 | ₩61,413 | ₩60,933 | ₩61,137 | -0.25% | 5.9천 |
|---|
| 2026.01.12 | ₩60,906 | ₩61,387 | ₩60,906 | ₩61,296 | +0.64% | 5.4천 |
|---|
| 2026.01.09 | ₩60,852 | ₩61,387 | ₩60,852 | ₩61,253 | +0.66% | 5천 |
|---|
| 2026.01.08 | ₩60,772 | ₩60,998 | ₩60,759 | ₩60,840 | +0.11% | 5.4천 |
|---|
| 2026.01.07 | ₩61,026 | ₩61,213 | ₩60,679 | ₩60,779 | -0.40% | 4.5천 |
|---|
| 2026.01.06 | ₩60,619 | ₩61,049 | ₩60,619 | ₩60,974 | +0.59% | 5.2천 |
|---|
| 2026.01.05 | ₩60,505 | ₩60,772 | ₩60,485 | ₩60,615 | +0.18% | 5.8천 |
|---|
| 2026.01.02 | ₩60,280 | ₩60,519 | ₩60,058 | ₩60,221 | -0.10% | 5.1천 |
|---|
| 2025.12.31 | ₩60,799 | ₩60,799 | ₩60,272 | ₩60,272 | -0.87% | 5.3천 |
|---|
| 2025.12.30 | ₩60,812 | ₩60,839 | ₩60,679 | ₩60,754 | -0.10% | 3.6천 |
|---|
| 2025.12.29 | ₩61,026 | ₩61,240 | ₩60,959 | ₩61,105 | +0.13% | 7.5천 |
|---|
| 2025.12.26 | ₩61,373 | ₩61,387 | ₩61,280 | ₩61,373 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩61,253 | ₩61,387 | ₩61,141 | ₩61,280 | +0.04% | 2.9천 |
|---|
| 2025.12.23 | ₩60,852 | ₩61,074 | ₩60,812 | ₩61,074 | +0.36% | 5.9천 |
|---|
| 2025.12.22 | ₩60,852 | ₩60,999 | ₩60,787 | ₩60,937 | +0.14% | 2.9천 |
|---|
| 2025.12.19 | ₩60,387 | ₩60,718 | ₩60,387 | ₩60,553 | +0.28% | 2.2천 |
|---|
| 2025.12.18 | ₩60,038 | ₩60,479 | ₩60,005 | ₩60,059 | +0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩60,292 | ₩60,292 | ₩59,517 | ₩59,577 | -1.18% | 2.3천 |
|---|
| 2025.12.16 | ₩60,091 | ₩60,318 | ₩59,778 | ₩60,245 | +0.26% | 4.9천 |
|---|
| 2025.12.15 | ₩60,612 | ₩60,612 | ₩60,132 | ₩60,178 | -0.72% | 2.7천 |
|---|
| 2025.12.12 | ₩61,079 | ₩61,079 | ₩60,078 | ₩60,236 | -1.38% | 6.1천 |
|---|
| 2025.12.11 | ₩60,332 | ₩61,007 | ₩60,332 | ₩60,939 | +1.01% | 2.2천 |
|---|
| 2025.12.10 | ₩60,292 | ₩60,674 | ₩60,078 | ₩60,674 | +0.63% | 5.3천 |
|---|
| 2025.12.09 | ₩60,318 | ₩60,318 | ₩60,145 | ₩60,209 | -0.18% | 2.9천 |
|---|
| 2025.12.08 | ₩60,599 | ₩60,599 | ₩60,091 | ₩60,245 | -0.58% | 4.4천 |
|---|
| 2025.12.05 | ₩60,651 | ₩60,786 | ₩60,439 | ₩60,488 | -0.27% | 4.3천 |
|---|
| 2025.12.04 | ₩60,296 | ₩60,504 | ₩60,296 | ₩60,416 | +0.20% | 2.2천 |
|---|
| 2025.12.03 | ₩60,065 | ₩60,359 | ₩59,997 | ₩60,270 | +0.34% | 2.6천 |
|---|
| 2025.12.02 | ₩60,132 | ₩60,305 | ₩59,977 | ₩60,178 | +0.08% | 3.6천 |
|---|
| 2025.12.01 | ₩59,624 | ₩60,264 | ₩59,624 | ₩59,939 | +0.53% | 5.2천 |
|---|
| 2025.11.28 | ₩59,802 | ₩60,078 | ₩59,774 | ₩60,065 | +0.44% | 2.6천 |
|---|
| 2025.11.26 | ₩59,544 | ₩59,985 | ₩59,297 | ₩59,857 | +0.52% | 3.4천 |
|---|
| 2025.11.25 | ₩58,512 | ₩59,316 | ₩58,503 | ₩59,316 | +1.37% | 3.6천 |
|---|
| 2025.11.24 | ₩58,403 | ₩58,871 | ₩58,278 | ₩58,803 | +0.69% | 2.9천 |
|---|
| 2025.11.21 | ₩57,622 | ₩58,356 | ₩57,283 | ₩58,105 | +0.84% | 4.2천 |
|---|
| 2025.11.20 | ₩59,465 | ₩59,465 | ₩57,695 | ₩57,714 | -2.95% | 7.4천 |
|---|
| 2025.11.19 | ₩58,383 | ₩58,764 | ₩58,316 | ₩58,603 | +0.38% | 4천 |
|---|
| 2025.11.18 | ₩58,423 | ₩58,803 | ₩58,137 | ₩58,449 | +0.05% | 3.4천 |
|---|
| 2025.11.17 | ₩59,130 | ₩59,451 | ₩58,543 | ₩58,686 | -0.75% | 4.1천 |
|---|
| 2025.11.14 | ₩58,756 | ₩59,700 | ₩58,744 | ₩59,447 | +1.17% | 1.1만 |
|---|
| 2025.11.13 | ₩60,318 | ₩60,318 | ₩59,412 | ₩59,412 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩60,599 | ₩60,610 | ₩60,318 | ₩60,509 | -0.15% | 4.3천 |
|---|
| 2025.11.11 | ₩60,399 | ₩60,516 | ₩60,213 | ₩60,516 | +0.19% | 5.6천 |
|---|
| 2025.11.10 | ₩60,118 | ₩60,525 | ₩59,978 | ₩60,525 | +0.68% | 4.5천 |
|---|
| 2025.11.07 | ₩59,104 | ₩59,557 | ₩58,730 | ₩59,540 | +0.74% | 1.3만 |
|---|
| 2025.11.06 | ₩60,198 | ₩60,198 | ₩59,332 | ₩59,424 | -1.29% | 6.3천 |
|---|
| 2025.11.05 | ₩60,065 | ₩60,585 | ₩59,865 | ₩60,300 | +0.39% | 3.5천 |
|---|
| 2025.11.04 | ₩60,212 | ₩60,499 | ₩60,050 | ₩60,050 | -0.27% | 3.3천 |
|---|
| 2025.11.03 | ₩61,200 | ₩61,200 | ₩60,719 | ₩61,055 | -0.24% | 8.1천 |
|---|
| 2025.10.31 | ₩61,306 | ₩61,306 | ₩60,667 | ₩61,034 | -0.44% | 3.9천 |
|---|
| 2025.10.30 | ₩61,253 | ₩61,493 | ₩60,902 | ₩60,902 | -0.57% | 5.8천 |
|---|
| 2025.10.29 | ₩62,241 | ₩62,253 | ₩61,627 | ₩61,854 | -0.62% | 3.6천 |
|---|
| 2025.10.28 | ₩61,935 | ₩62,106 | ₩61,800 | ₩61,986 | +0.08% | 5.1천 |
|---|
| 2025.10.27 | ₩61,814 | ₩61,871 | ₩61,573 | ₩61,871 | +0.09% | 7.2천 |
|---|
| 2025.10.24 | ₩60,999 | ₩61,400 | ₩60,999 | ₩61,193 | +0.32% | 4.6천 |
|---|
| 2025.10.23 | ₩60,612 | ₩60,973 | ₩60,505 | ₩60,879 | +0.44% | 2.9천 |
|---|
| 2025.10.22 | ₩60,799 | ₩60,799 | ₩60,172 | ₩60,505 | -0.48% | 4.1천 |
|---|
| 2025.10.21 | ₩60,692 | ₩60,806 | ₩60,475 | ₩60,799 | +0.18% | 4.4천 |
|---|
| 2025.10.20 | ₩60,091 | ₩60,652 | ₩60,091 | ₩60,553 | +0.77% | 7.4천 |
|---|
| 2025.10.17 | ₩59,571 | ₩59,931 | ₩59,544 | ₩59,931 | +0.61% | 2.7천 |
|---|
| 2025.10.16 | ₩59,945 | ₩60,078 | ₩59,331 | ₩59,628 | -0.53% | 3.7천 |
|---|
| 2025.10.15 | ₩60,132 | ₩60,132 | ₩59,716 | ₩59,767 | -0.61% | 2.6천 |
|---|
| 2025.10.14 | ₩59,371 | ₩60,209 | ₩59,177 | ₩59,792 | +0.71% | 3.8천 |
|---|
| 2025.10.13 | ₩59,584 | ₩59,911 | ₩59,557 | ₩59,850 | +0.45% | 5.4천 |
|---|
| 2025.10.10 | ₩60,666 | ₩60,666 | ₩59,066 | ₩59,066 | -2.64% | 4.5천 |
|---|