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 | ₩66,797 | ₩67,091 | ₩66,797 | ₩67,077 | +0.42% | 2.1천 |
| 2026.10.08 | ₩66,410 | ₩66,930 | ₩66,410 | ₩66,770 | +0.54% | 2.1천 |
| 2026.10.07 | ₩66,583 | ₩66,942 | ₩66,477 | ₩66,809 | +0.34% | 2.2천 |
| 2026.10.06 | ₩67,051 | ₩67,317 | ₩67,051 | ₩67,119 | +0.10% | 3.7천 |
| 2026.10.05 | ₩65,983 | ₩66,583 | ₩65,916 | ₩66,498 | +0.78% | 2.6천 |
| 2026.10.02 | ₩65,809 | ₩66,203 | ₩65,809 | ₩65,983 | +0.26% | 3.5천 |
| 2026.10.01 | ₩65,662 | ₩65,662 | ₩65,062 | ₩65,227 | -0.66% | 5.1천 |
| 2026.09.30 | ₩65,996 | ₩66,047 | ₩65,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,575 |
| -0.64% |
| 1천 |
| 2026.09.29 | ₩65,809 | ₩65,862 | ₩65,676 | ₩65,848 | +0.06% | 3.2천 |
|---|
| 2026.09.28 | ₩66,116 | ₩66,116 | ₩65,757 | ₩65,757 | -0.54% | 3.3천 |
|---|
| 2026.09.25 | ₩66,223 | ₩66,450 | ₩66,009 | ₩66,391 | +0.25% | 2.4천 |
|---|
| 2026.09.24 | ₩66,076 | ₩66,316 | ₩65,976 | ₩66,140 | +0.10% | 10.5만 |
|---|
| 2026.09.23 | ₩66,316 | ₩66,457 | ₩66,223 | ₩66,280 | -0.05% | 2.5천 |
|---|
| 2026.09.22 | ₩66,744 | ₩66,744 | ₩66,330 | ₩66,657 | -0.13% | 1.5천 |
|---|
| 2026.09.21 | ₩66,103 | ₩66,957 | ₩66,103 | ₩66,723 | +0.94% | 4.1천 |
|---|
| 2026.09.18 | ₩66,143 | ₩66,236 | ₩65,983 | ₩66,059 | -0.13% | 2.4천 |
|---|
| 2026.09.17 | ₩66,490 | ₩66,490 | ₩66,170 | ₩66,254 | -0.36% | 7.6천 |
|---|
| 2026.09.16 | ₩65,943 | ₩66,144 | ₩65,422 | ₩65,714 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩66,023 | ₩66,116 | ₩65,836 | ₩65,925 | -0.15% | 2.9천 |
|---|
| 2026.09.14 | ₩66,170 | ₩66,549 | ₩66,143 | ₩66,356 | +0.28% | 2.8천 |
|---|
| 2026.09.11 | ₩66,396 | ₩66,703 | ₩66,396 | ₩66,647 | +0.38% | 1.6천 |
|---|
| 2026.09.10 | ₩65,782 | ₩66,089 | ₩65,782 | ₩65,943 | +0.24% | 5.6천 |
|---|
| 2026.09.09 | ₩66,570 | ₩66,570 | ₩66,356 | ₩66,366 | -0.31% | 3.9천 |
|---|
| 2026.09.08 | ₩67,398 | ₩67,398 | ₩67,030 | ₩67,030 | -0.54% | 2.5천 |
|---|
| 2026.09.04 | ₩67,825 | ₩67,825 | ₩67,559 | ₩67,568 | -0.38% | 2.2천 |
|---|
| 2026.09.03 | ₩67,678 | ₩67,984 | ₩67,638 | ₩67,984 | +0.45% | 2.3천 |
|---|
| 2026.09.02 | ₩67,010 | ₩67,695 | ₩67,010 | ₩67,666 | +0.98% | 2.1천 |
|---|
| 2026.09.01 | ₩67,164 | ₩67,211 | ₩67,052 | ₩67,157 | -0.01% | 1.6천 |
|---|
| 2026.08.31 | ₩67,304 | ₩67,543 | ₩67,292 | ₩67,543 | +0.36% | 1.9천 |
|---|
| 2026.08.28 | ₩67,785 | ₩67,825 | ₩67,484 | ₩67,673 | -0.17% | 2천 |
|---|
| 2026.08.27 | ₩67,865 | ₩67,865 | ₩67,519 | ₩67,711 | -0.23% | 1.3만 |
|---|
| 2026.08.26 | ₩67,491 | ₩67,825 | ₩67,478 | ₩67,710 | +0.32% | 2.7천 |
|---|
| 2026.08.25 | ₩67,705 | ₩67,705 | ₩67,239 | ₩67,414 | -0.43% | 3.2천 |
|---|
| 2026.08.24 | ₩67,304 | ₩67,515 | ₩67,304 | ₩67,515 | +0.31% | 2.5천 |
|---|
| 2026.08.21 | ₩67,598 | ₩67,730 | ₩67,384 | ₩67,631 | +0.05% | 1.9천 |
|---|
| 2026.08.20 | ₩67,478 | ₩67,478 | ₩67,051 | ₩67,209 | -0.40% | 6.2천 |
|---|
| 2026.08.19 | ₩67,905 | ₩67,905 | ₩67,444 | ₩67,444 | -0.68% | 2.2천 |
|---|
| 2026.08.18 | ₩68,078 | ₩68,078 | ₩67,552 | ₩67,552 | -0.77% | 3.6천 |
|---|
| 2026.08.17 | ₩68,813 | ₩68,813 | ₩68,408 | ₩68,408 | -0.59% | 2.7천 |
|---|
| 2026.08.14 | ₩68,786 | ₩68,831 | ₩68,707 | ₩68,831 | +0.07% | 2.7천 |
|---|
| 2026.08.13 | ₩68,092 | ₩68,732 | ₩68,092 | ₩68,688 | +0.88% | 5.9천 |
|---|
| 2026.08.12 | ₩67,825 | ₩68,225 | ₩67,825 | ₩68,017 | +0.28% | 2.1천 |
|---|
| 2026.08.11 | ₩68,045 | ₩68,319 | ₩67,945 | ₩68,022 | -0.03% | 5.9천 |
|---|
| 2026.08.10 | ₩67,478 | ₩67,957 | ₩67,451 | ₩67,758 | +0.42% | 3.6천 |
|---|
| 2026.08.07 | ₩67,358 | ₩67,598 | ₩67,331 | ₩67,438 | +0.12% | 2.9천 |
|---|
| 2026.08.06 | ₩67,584 | ₩67,584 | ₩67,123 | ₩67,123 | -0.68% | 1.5천 |
|---|
| 2026.08.05 | ₩68,025 | ₩68,025 | ₩67,584 | ₩67,746 | -0.41% | 3.6천 |
|---|
| 2026.08.04 | ₩67,224 | ₩68,185 | ₩67,051 | ₩68,094 | +1.29% | 9.6천 |
|---|
| 2026.08.03 | ₩66,450 | ₩66,988 | ₩66,450 | ₩66,988 | +0.81% | 4천 |
|---|
| 2026.07.31 | ₩66,156 | ₩66,250 | ₩65,729 | ₩66,250 | +0.14% | 2.2천 |
|---|
| 2026.07.30 | ₩65,542 | ₩66,003 | ₩65,429 | ₩66,003 | +0.70% | 3.4천 |
|---|
| 2026.07.29 | ₩65,996 | ₩66,083 | ₩65,434 | ₩65,434 | -0.85% | 3천 |
|---|
| 2026.07.28 | ₩66,103 | ₩66,143 | ₩65,969 | ₩66,068 | -0.05% | 1.6천 |
|---|
| 2026.07.27 | ₩66,116 | ₩66,116 | ₩65,449 | ₩65,704 | -0.62% | 4.2천 |
|---|
| 2026.07.24 | ₩65,916 | ₩66,076 | ₩65,515 | ₩65,628 | -0.44% | 4.3천 |
|---|
| 2026.07.23 | ₩66,250 | ₩66,250 | ₩65,502 | ₩65,673 | -0.87% | 1.6천 |
|---|
| 2026.07.22 | ₩66,657 | ₩66,904 | ₩66,583 | ₩66,583 | -0.11% | 1.7천 |
|---|
| 2026.07.21 | ₩66,730 | ₩66,877 | ₩66,730 | ₩66,790 | +0.09% | 1.6천 |
|---|
| 2026.07.20 | ₩66,757 | ₩67,077 | ₩66,507 | ₩66,507 | -0.37% | 5.2천 |
|---|
| 2026.07.17 | ₩66,143 | ₩66,784 | ₩66,143 | ₩66,622 | +0.72% | 3.4천 |
|---|
| 2026.07.16 | ₩67,304 | ₩67,584 | ₩67,117 | ₩67,153 | -0.22% | 2.9천 |
|---|
| 2026.07.15 | ₩67,598 | ₩67,598 | ₩67,117 | ₩67,350 | -0.37% | 1.3만 |
|---|
| 2026.07.14 | ₩66,770 | ₩67,144 | ₩66,770 | ₩67,144 | +0.56% | 2.6천 |
|---|
| 2026.07.13 | ₩66,837 | ₩66,930 | ₩66,613 | ₩66,613 | -0.34% | 2.4천 |
|---|
| 2026.07.10 | ₩66,663 | ₩67,006 | ₩66,663 | ₩67,006 | +0.51% | 2.5천 |
|---|
| 2026.07.09 | ₩66,490 | ₩66,864 | ₩66,490 | ₩66,756 | +0.40% | 3.7천 |
|---|
| 2026.07.08 | ₩66,036 | ₩66,448 | ₩65,824 | ₩66,448 | +0.62% | 5천 |
|---|
| 2026.07.07 | ₩66,477 | ₩66,701 | ₩66,156 | ₩66,483 | +0.01% | 3.6천 |
|---|
| 2026.07.06 | ₩66,463 | ₩66,710 | ₩66,157 | ₩66,658 | +0.29% | 4.5천 |
|---|
| 2026.07.02 | ₩66,370 | ₩66,610 | ₩65,856 | ₩66,295 | -0.11% | 3.5천 |
|---|
| 2026.07.01 | ₩65,996 | ₩66,583 | ₩65,996 | ₩66,332 | +0.51% | 2.3천 |
|---|
| 2026.06.30 | ₩65,329 | ₩66,156 | ₩65,329 | ₩65,996 | +1.02% | 3천 |
|---|
| 2026.06.29 | ₩65,182 | ₩65,596 | ₩65,048 | ₩65,502 | +0.49% | 5.9천 |
|---|
| 2026.06.26 | ₩64,434 | ₩64,995 | ₩64,434 | ₩64,856 | +0.65% | 7.8천 |
|---|
| 2026.06.25 | ₩65,202 | ₩65,329 | ₩64,735 | ₩64,828 | -0.57% | 2.7천 |
|---|
| 2026.06.24 | ₩64,968 | ₩65,382 | ₩64,968 | ₩65,008 | +0.06% | 3.2천 |
|---|
| 2026.06.23 | ₩65,088 | ₩65,515 | ₩64,955 | ₩65,103 | +0.02% | 5.6천 |
|---|
| 2026.06.22 | ₩66,116 | ₩66,330 | ₩65,876 | ₩65,939 | -0.27% | 1.1만 |
|---|
| 2026.06.18 | ₩66,290 | ₩66,300 | ₩66,116 | ₩66,254 | -0.05% | 1.2천 |
|---|
| 2026.06.17 | ₩66,156 | ₩66,370 | ₩65,399 | ₩65,399 | -1.14% | 1.1만 |
|---|
| 2026.06.16 | ₩66,597 | ₩66,737 | ₩66,359 | ₩66,359 | -0.36% | 4.7천 |
|---|
| 2026.06.15 | ₩66,236 | ₩66,901 | ₩66,236 | ₩66,725 | +0.74% | 3.8천 |
|---|
| 2026.06.12 | ₩65,275 | ₩65,756 | ₩65,275 | ₩65,629 | +0.54% | 6.6천 |
|---|
| 2026.06.11 | ₩64,541 | ₩65,288 | ₩64,114 | ₩65,288 | +1.16% | 5.6천 |
|---|
| 2026.06.10 | ₩65,139 | ₩65,139 | ₩64,141 | ₩64,274 | -1.33% | 3.9천 |
|---|
| 2026.06.09 | ₩65,929 | ₩65,996 | ₩64,314 | ₩65,192 | -1.12% | 5.4천 |
|---|
| 2026.06.08 | ₩65,862 | ₩65,862 | ₩65,329 | ₩65,329 | -0.81% | 9.2천 |
|---|
| 2026.06.05 | ₩66,410 | ₩66,423 | ₩64,981 | ₩65,334 | -1.62% | 3천 |
|---|
| 2026.06.04 | ₩66,396 | ₩67,064 | ₩66,396 | ₩66,896 | +0.75% | 4천 |
|---|
| 2026.06.03 | ₩66,930 | ₩66,930 | ₩66,543 | ₩66,639 | -0.43% | 3.4천 |
|---|
| 2026.06.02 | ₩67,024 | ₩67,164 | ₩66,877 | ₩66,997 | -0.04% | 4.4천 |
|---|
| 2026.06.01 | ₩66,703 | ₩67,131 | ₩66,703 | ₩67,014 | +0.47% | 4.6천 |
|---|
| 2026.05.29 | ₩66,970 | ₩67,030 | ₩66,797 | ₩66,884 | -0.13% | 3.6천 |
|---|
| 2026.05.28 | ₩66,196 | ₩66,784 | ₩66,196 | ₩66,690 | +0.75% | 7.7천 |
|---|
| 2026.05.27 | ₩66,343 | ₩66,583 | ₩66,107 | ₩66,242 | -0.15% | 4.4천 |
|---|
| 2026.05.26 | ₩66,076 | ₩66,637 | ₩66,076 | ₩66,250 | +0.26% | 6.6천 |
|---|
| 2026.05.22 | ₩65,836 | ₩66,170 | ₩65,716 | ₩65,854 | +0.03% | 3.6천 |
|---|
| 2026.05.21 | ₩65,235 | ₩65,562 | ₩64,889 | ₩65,437 | +0.31% | 7.2천 |
|---|
| 2026.05.20 | ₩64,795 | ₩65,235 | ₩64,450 | ₩65,130 | +0.52% | 6.2천 |
|---|
| 2026.05.19 | ₩64,661 | ₩64,965 | ₩64,427 | ₩64,427 | -0.36% | 5.6천 |
|---|
| 2026.05.18 | ₩65,115 | ₩65,395 | ₩64,694 | ₩65,130 | +0.02% | 8.8천 |
|---|
| 2026.05.15 | ₩65,455 | ₩65,676 | ₩65,102 | ₩65,191 | -0.40% | 3.6천 |
|---|
| 2026.05.14 | ₩65,636 | ₩66,143 | ₩65,636 | ₩65,968 | +0.51% | 3.9천 |
|---|
| 2026.05.13 | ₩65,288 | ₩65,776 | ₩65,062 | ₩65,600 | +0.48% | 4.2천 |
|---|
| 2026.05.12 | ₩65,382 | ₩65,382 | ₩64,835 | ₩65,305 | -0.12% | 5.7천 |
|---|
| 2026.05.11 | ₩65,128 | ₩65,729 | ₩65,128 | ₩65,530 | +0.62% | 4.2천 |
|---|
| 2026.05.08 | ₩65,329 | ₩65,475 | ₩65,155 | ₩65,314 | -0.02% | 2.8천 |
|---|
| 2026.05.07 | ₩65,235 | ₩65,248 | ₩64,795 | ₩64,795 | -0.68% | 2.5천 |
|---|
| 2026.05.06 | ₩64,381 | ₩64,984 | ₩64,381 | ₩64,984 | +0.94% | 8.1천 |
|---|
| 2026.05.05 | ₩63,833 | ₩64,007 | ₩63,580 | ₩63,948 | +0.18% | 1.6천 |
|---|
| 2026.05.04 | ₩63,753 | ₩63,753 | ₩63,259 | ₩63,321 | -0.68% | 2.8천 |
|---|
| 2026.05.01 | ₩63,862 | ₩64,087 | ₩63,800 | ₩63,815 | -0.07% | 3.1천 |
|---|
| 2026.04.30 | ₩63,633 | ₩63,773 | ₩62,966 | ₩63,773 | +0.22% | 2.1천 |
|---|
| 2026.04.29 | ₩63,326 | ₩63,326 | ₩62,806 | ₩62,991 | -0.53% | 5.1천 |
|---|
| 2026.04.28 | ₩63,273 | ₩63,273 | ₩62,859 | ₩63,171 | -0.16% | 4.7천 |
|---|
| 2026.04.27 | ₩63,099 | ₩63,587 | ₩63,099 | ₩63,540 | +0.70% | 4.2천 |
|---|
| 2026.04.24 | ₩63,046 | ₩63,406 | ₩63,046 | ₩63,376 | +0.52% | 1.2천 |
|---|
| 2026.04.23 | ₩62,899 | ₩63,266 | ₩62,417 | ₩62,818 | -0.13% | 3.6천 |
|---|
| 2026.04.22 | ₩62,859 | ₩63,178 | ₩62,580 | ₩63,178 | +0.51% | 4.5천 |
|---|
| 2026.04.21 | ₩62,979 | ₩63,126 | ₩62,532 | ₩62,532 | -0.71% | 5.9천 |
|---|
| 2026.04.20 | ₩63,033 | ₩63,033 | ₩62,619 | ₩62,832 | -0.32% | 8.1천 |
|---|
| 2026.04.17 | ₩62,659 | ₩63,177 | ₩62,659 | ₩63,071 | +0.66% | 3.8천 |
|---|
| 2026.04.16 | ₩62,218 | ₩62,352 | ₩61,938 | ₩62,332 | +0.18% | 3.5천 |
|---|
| 2026.04.15 | ₩61,698 | ₩62,091 | ₩61,698 | ₩62,005 | +0.50% | 2천 |
|---|
| 2026.04.14 | ₩61,057 | ₩61,723 | ₩61,057 | ₩61,643 | +0.96% | 2.6천 |
|---|
| 2026.04.13 | ₩60,123 | ₩60,855 | ₩60,069 | ₩60,855 | +1.22% | 4.1천 |
|---|
| 2026.04.10 | ₩60,336 | ₩60,523 | ₩60,243 | ₩60,251 | -0.14% | 2.4천 |
|---|
| 2026.04.09 | ₩59,816 | ₩60,296 | ₩59,695 | ₩60,209 | +0.66% | 4천 |
|---|
| 2026.04.08 | ₩60,109 | ₩60,109 | ₩59,575 | ₩59,882 | -0.38% | 4.1천 |
|---|
| 2026.04.07 | ₩58,053 | ₩58,401 | ₩57,960 | ₩58,351 | +0.51% | 3천 |
|---|
| 2026.04.06 | ₩58,120 | ₩58,401 | ₩58,120 | ₩58,393 | +0.47% | 4천 |
|---|
| 2026.04.02 | ₩57,279 | ₩58,377 | ₩57,279 | ₩58,206 | +1.62% | 2.6천 |
|---|
| 2026.04.01 | ₩57,980 | ₩58,421 | ₩57,980 | ₩58,134 | +0.26% | 2.8천 |
|---|
| 2026.03.31 | ₩56,522 | ₩57,773 | ₩56,522 | ₩57,710 | +2.10% | 3.7천 |
|---|
| 2026.03.30 | ₩56,719 | ₩56,719 | ₩55,931 | ₩56,125 | -1.05% | 1만 |
|---|
| 2026.03.27 | ₩57,066 | ₩57,066 | ₩56,278 | ₩56,324 | -1.30% | 4.3천 |
|---|
| 2026.03.26 | ₩57,760 | ₩58,211 | ₩57,172 | ₩57,172 | -1.02% | 5.7천 |
|---|
| 2026.03.25 | ₩58,227 | ₩58,561 | ₩58,187 | ₩58,295 | +0.12% | 3.2천 |
|---|
| 2026.03.24 | ₩57,666 | ₩58,027 | ₩57,600 | ₩58,013 | +0.60% | 5.3천 |
|---|
| 2026.03.23 | ₩58,120 | ₩58,627 | ₩58,080 | ₩58,152 | +0.06% | 1.9만 |
|---|
| 2026.03.20 | ₩58,013 | ₩58,374 | ₩57,359 | ₩57,516 | -0.86% | 4.5천 |
|---|
| 2026.03.19 | ₩58,294 | ₩58,519 | ₩58,227 | ₩58,519 | +0.39% | 2.4천 |
|---|
| 2026.03.18 | ₩59,415 | ₩59,415 | ₩58,662 | ₩58,662 | -1.27% | 2.4천 |
|---|
| 2026.03.17 | ₩59,662 | ₩59,662 | ₩59,350 | ₩59,480 | -0.30% | 2.8천 |
|---|
| 2026.03.16 | ₩59,095 | ₩59,362 | ₩59,095 | ₩59,219 | +0.21% | 8.1천 |
|---|
| 2026.03.13 | ₩59,388 | ₩59,388 | ₩58,521 | ₩58,521 | -1.46% | 4.1천 |
|---|
| 2026.03.12 | ₩59,290 | ₩59,290 | ₩58,955 | ₩58,955 | -0.57% | 2.4천 |
|---|
| 2026.03.11 | ₩59,922 | ₩60,136 | ₩59,535 | ₩59,775 | -0.25% | 4.2천 |
|---|
| 2026.03.10 | ₩60,123 | ₩60,515 | ₩59,901 | ₩59,982 | -0.23% | 4.9천 |
|---|
| 2026.03.09 | ₩59,068 | ₩60,143 | ₩58,748 | ₩60,082 | +1.72% | 5.6천 |
|---|
| 2026.03.06 | ₩59,922 | ₩59,976 | ₩59,444 | ₩59,789 | -0.22% | 2.3천 |
|---|
| 2026.03.05 | ₩60,443 | ₩60,697 | ₩60,256 | ₩60,491 | +0.08% | 3천 |
|---|
| 2026.03.04 | ₩60,647 | ₩60,870 | ₩60,647 | ₩60,734 | +0.14% | 2.3천 |
|---|
| 2026.03.03 | ₩59,842 | ₩60,383 | ₩59,322 | ₩60,149 | +0.51% | 8.2천 |
|---|
| 2026.03.02 | ₩60,229 | ₩61,001 | ₩60,229 | ₩60,914 | +1.14% | 6천 |
|---|
| 2026.02.27 | ₩60,863 | ₩61,056 | ₩60,697 | ₩61,038 | +0.29% | 4.3천 |
|---|
| 2026.02.26 | ₩61,484 | ₩61,484 | ₩60,830 | ₩61,238 | -0.40% | 1.9천 |
|---|
| 2026.02.25 | ₩61,431 | ₩61,618 | ₩61,431 | ₩61,591 | +0.26% | 2.6천 |
|---|
| 2026.02.24 | ₩60,656 | ₩61,379 | ₩60,656 | ₩61,210 | +0.91% | 4.2천 |
|---|
| 2026.02.23 | ₩61,351 | ₩61,351 | ₩60,616 | ₩60,715 | -1.04% | 2.5천 |
|---|
| 2026.02.20 | ₩60,750 | ₩61,471 | ₩60,750 | ₩61,471 | +1.19% | 3.7천 |
|---|
| 2026.02.19 | ₩60,917 | ₩61,110 | ₩60,603 | ₩60,830 | -0.14% | 3.4천 |
|---|
| 2026.02.18 | ₩61,060 | ₩61,471 | ₩60,913 | ₩61,206 | +0.24% | 4.1천 |
|---|
| 2026.02.17 | ₩60,523 | ₩61,030 | ₩60,331 | ₩60,723 | +0.33% | 7.9천 |
|---|
| 2026.02.13 | ₩60,697 | ₩61,244 | ₩60,456 | ₩60,794 | +0.16% | 2.5천 |
|---|
| 2026.02.12 | ₩61,958 | ₩61,958 | ₩60,750 | ₩60,783 | -1.90% | 3천 |
|---|
| 2026.02.11 | ₩62,045 | ₩62,045 | ₩61,747 | ₩61,747 | -0.48% | 1.8천 |
|---|
| 2026.02.10 | ₩61,825 | ₩61,893 | ₩61,594 | ₩61,596 | -0.37% | 2.7천 |
|---|
| 2026.02.09 | ₩61,230 | ₩61,778 | ₩61,204 | ₩61,651 | +0.69% | 6천 |
|---|
| 2026.02.06 | ₩60,483 | ₩61,391 | ₩60,483 | ₩61,391 | +1.50% | 2.1천 |
|---|
| 2026.02.05 | ₩60,576 | ₩60,576 | ₩59,869 | ₩60,068 | -0.84% | 3천 |
|---|
| 2026.02.04 | ₩61,204 | ₩61,283 | ₩60,703 | ₩60,929 | -0.45% | 4.4천 |
|---|
| 2026.02.03 | ₩61,497 | ₩61,658 | ₩60,703 | ₩60,927 | -0.93% | 4천 |
|---|
| 2026.02.02 | ₩60,803 | ₩61,578 | ₩60,803 | ₩61,411 | +1.00% | 6.1천 |
|---|
| 2026.01.30 | ₩61,137 | ₩61,137 | ₩60,590 | ₩60,964 | -0.28% | 3.2천 |
|---|
| 2026.01.29 | ₩61,311 | ₩61,471 | ₩60,750 | ₩61,065 | -0.40% | 4.8천 |
|---|
| 2026.01.28 | ₩61,324 | ₩61,403 | ₩61,097 | ₩61,181 | -0.23% | 6.1천 |
|---|
| 2026.01.27 | ₩61,204 | ₩61,364 | ₩61,168 | ₩61,263 | +0.10% | 5.3천 |
|---|
| 2026.01.26 | ₩60,817 | ₩61,114 | ₩60,817 | ₩61,114 | +0.49% | 3.9천 |
|---|
| 2026.01.23 | ₩60,763 | ₩60,870 | ₩60,550 | ₩60,765 | +0.00% | 4.3천 |
|---|
| 2026.01.22 | ₩60,763 | ₩60,919 | ₩60,616 | ₩60,719 | -0.07% | 3.9천 |
|---|
| 2026.01.21 | ₩59,722 | ₩60,416 | ₩59,722 | ₩60,416 | +1.16% | 2.1천 |
|---|
| 2026.01.20 | ₩60,042 | ₩60,376 | ₩59,682 | ₩59,706 | -0.56% | 9.3천 |
|---|
| 2026.01.16 | ₩61,271 | ₩61,271 | ₩60,897 | ₩61,042 | -0.37% | 8.2천 |
|---|
| 2026.01.15 | ₩61,030 | ₩61,284 | ₩60,981 | ₩60,981 | -0.08% | 5.7천 |
|---|
| 2026.01.14 | ₩60,817 | ₩60,964 | ₩60,523 | ₩60,882 | +0.11% | 3.5만 |
|---|
| 2026.01.13 | ₩61,284 | ₩61,404 | ₩60,923 | ₩61,128 | -0.25% | 5.9천 |
|---|
| 2026.01.12 | ₩60,897 | ₩61,377 | ₩60,897 | ₩61,287 | +0.64% | 5.4천 |
|---|
| 2026.01.09 | ₩60,843 | ₩61,377 | ₩60,843 | ₩61,244 | +0.66% | 5천 |
|---|
| 2026.01.08 | ₩60,763 | ₩60,989 | ₩60,750 | ₩60,831 | +0.11% | 5.4천 |
|---|
| 2026.01.07 | ₩61,017 | ₩61,204 | ₩60,670 | ₩60,770 | -0.40% | 4.5천 |
|---|
| 2026.01.06 | ₩60,610 | ₩61,040 | ₩60,610 | ₩60,965 | +0.59% | 5.2천 |
|---|
| 2026.01.05 | ₩60,496 | ₩60,763 | ₩60,476 | ₩60,606 | +0.18% | 5.8천 |
|---|
| 2026.01.02 | ₩60,271 | ₩60,510 | ₩60,049 | ₩60,212 | -0.10% | 5.1천 |
|---|
| 2025.12.31 | ₩60,790 | ₩60,790 | ₩60,263 | ₩60,263 | -0.87% | 5.3천 |
|---|
| 2025.12.30 | ₩60,803 | ₩60,830 | ₩60,670 | ₩60,745 | -0.10% | 3.6천 |
|---|
| 2025.12.29 | ₩61,017 | ₩61,230 | ₩60,950 | ₩61,096 | +0.13% | 7.5천 |
|---|
| 2025.12.26 | ₩61,364 | ₩61,377 | ₩61,271 | ₩61,364 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩61,244 | ₩61,377 | ₩61,132 | ₩61,271 | +0.04% | 2.9천 |
|---|
| 2025.12.23 | ₩60,843 | ₩61,065 | ₩60,803 | ₩61,065 | +0.36% | 5.9천 |
|---|
| 2025.12.22 | ₩60,843 | ₩60,990 | ₩60,778 | ₩60,927 | +0.14% | 2.9천 |
|---|
| 2025.12.19 | ₩60,378 | ₩60,709 | ₩60,378 | ₩60,544 | +0.28% | 2.2천 |
|---|
| 2025.12.18 | ₩60,029 | ₩60,470 | ₩59,996 | ₩60,050 | +0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩60,283 | ₩60,283 | ₩59,509 | ₩59,569 | -1.18% | 2.3천 |
|---|
| 2025.12.16 | ₩60,082 | ₩60,309 | ₩59,769 | ₩60,236 | +0.26% | 4.9천 |
|---|
| 2025.12.15 | ₩60,603 | ₩60,603 | ₩60,123 | ₩60,169 | -0.72% | 2.7천 |
|---|
| 2025.12.12 | ₩61,070 | ₩61,070 | ₩60,069 | ₩60,227 | -1.38% | 6.1천 |
|---|
| 2025.12.11 | ₩60,323 | ₩60,998 | ₩60,323 | ₩60,930 | +1.01% | 2.2천 |
|---|
| 2025.12.10 | ₩60,283 | ₩60,665 | ₩60,069 | ₩60,665 | +0.63% | 5.3천 |
|---|
| 2025.12.09 | ₩60,309 | ₩60,309 | ₩60,136 | ₩60,200 | -0.18% | 2.9천 |
|---|
| 2025.12.08 | ₩60,590 | ₩60,590 | ₩60,082 | ₩60,236 | -0.58% | 4.4천 |
|---|
| 2025.12.05 | ₩60,642 | ₩60,777 | ₩60,430 | ₩60,479 | -0.27% | 4.3천 |
|---|
| 2025.12.04 | ₩60,287 | ₩60,495 | ₩60,287 | ₩60,407 | +0.20% | 2.2천 |
|---|
| 2025.12.03 | ₩60,056 | ₩60,349 | ₩59,988 | ₩60,261 | +0.34% | 2.6천 |
|---|
| 2025.12.02 | ₩60,123 | ₩60,296 | ₩59,968 | ₩60,169 | +0.08% | 3.6천 |
|---|
| 2025.12.01 | ₩59,615 | ₩60,255 | ₩59,615 | ₩59,930 | +0.53% | 5.2천 |
|---|
| 2025.11.28 | ₩59,793 | ₩60,069 | ₩59,765 | ₩60,056 | +0.44% | 2.6천 |
|---|
| 2025.11.26 | ₩59,535 | ₩59,976 | ₩59,288 | ₩59,848 | +0.52% | 3.4천 |
|---|
| 2025.11.25 | ₩58,503 | ₩59,307 | ₩58,494 | ₩59,307 | +1.37% | 3.6천 |
|---|
| 2025.11.24 | ₩58,394 | ₩58,862 | ₩58,270 | ₩58,794 | +0.69% | 2.9천 |
|---|
| 2025.11.21 | ₩57,613 | ₩58,347 | ₩57,274 | ₩58,096 | +0.84% | 4.2천 |
|---|
| 2025.11.20 | ₩59,456 | ₩59,456 | ₩57,686 | ₩57,705 | -2.95% | 7.4천 |
|---|
| 2025.11.19 | ₩58,374 | ₩58,756 | ₩58,307 | ₩58,594 | +0.38% | 4천 |
|---|
| 2025.11.18 | ₩58,414 | ₩58,794 | ₩58,128 | ₩58,441 | +0.05% | 3.4천 |
|---|
| 2025.11.17 | ₩59,121 | ₩59,442 | ₩58,534 | ₩58,677 | -0.75% | 4.1천 |
|---|
| 2025.11.14 | ₩58,748 | ₩59,691 | ₩58,736 | ₩59,438 | +1.17% | 1.1만 |
|---|
| 2025.11.13 | ₩60,309 | ₩60,309 | ₩59,403 | ₩59,403 | -1.50% | 5.8천 |
|---|
| 2025.11.12 | ₩60,590 | ₩60,600 | ₩60,309 | ₩60,500 | -0.15% | 4.3천 |
|---|
| 2025.11.11 | ₩60,390 | ₩60,507 | ₩60,204 | ₩60,507 | +0.19% | 5.6천 |
|---|
| 2025.11.10 | ₩60,109 | ₩60,516 | ₩59,969 | ₩60,516 | +0.68% | 4.5천 |
|---|
| 2025.11.07 | ₩59,095 | ₩59,549 | ₩58,721 | ₩59,531 | +0.74% | 1.3만 |
|---|
| 2025.11.06 | ₩60,189 | ₩60,189 | ₩59,323 | ₩59,415 | -1.29% | 6.3천 |
|---|
| 2025.11.05 | ₩60,056 | ₩60,576 | ₩59,856 | ₩60,291 | +0.39% | 3.5천 |
|---|
| 2025.11.04 | ₩60,203 | ₩60,490 | ₩60,041 | ₩60,041 | -0.27% | 3.3천 |
|---|
| 2025.11.03 | ₩61,190 | ₩61,190 | ₩60,710 | ₩61,046 | -0.24% | 8.1천 |
|---|
| 2025.10.31 | ₩61,297 | ₩61,297 | ₩60,658 | ₩61,025 | -0.44% | 3.9천 |
|---|
| 2025.10.30 | ₩61,244 | ₩61,484 | ₩60,893 | ₩60,893 | -0.57% | 5.8천 |
|---|
| 2025.10.29 | ₩62,232 | ₩62,244 | ₩61,618 | ₩61,845 | -0.62% | 3.6천 |
|---|
| 2025.10.28 | ₩61,926 | ₩62,097 | ₩61,791 | ₩61,977 | +0.08% | 5.1천 |
|---|
| 2025.10.27 | ₩61,804 | ₩61,862 | ₩61,564 | ₩61,862 | +0.09% | 7.2천 |
|---|
| 2025.10.24 | ₩60,990 | ₩61,391 | ₩60,990 | ₩61,184 | +0.32% | 4.6천 |
|---|
| 2025.10.23 | ₩60,603 | ₩60,964 | ₩60,496 | ₩60,870 | +0.44% | 2.9천 |
|---|
| 2025.10.22 | ₩60,790 | ₩60,790 | ₩60,163 | ₩60,496 | -0.48% | 4.1천 |
|---|
| 2025.10.21 | ₩60,683 | ₩60,797 | ₩60,466 | ₩60,790 | +0.18% | 4.4천 |
|---|
| 2025.10.20 | ₩60,082 | ₩60,643 | ₩60,082 | ₩60,544 | +0.77% | 7.4천 |
|---|
| 2025.10.17 | ₩59,562 | ₩59,922 | ₩59,535 | ₩59,922 | +0.61% | 2.7천 |
|---|
| 2025.10.16 | ₩59,936 | ₩60,069 | ₩59,322 | ₩59,619 | -0.53% | 3.7천 |
|---|
| 2025.10.15 | ₩60,123 | ₩60,123 | ₩59,707 | ₩59,758 | -0.61% | 2.6천 |
|---|
| 2025.10.14 | ₩59,362 | ₩60,200 | ₩59,168 | ₩59,783 | +0.71% | 3.8천 |
|---|
| 2025.10.13 | ₩59,575 | ₩59,902 | ₩59,549 | ₩59,841 | +0.45% | 5.4천 |
|---|
| 2025.10.10 | ₩60,656 | ₩60,656 | ₩59,057 | ₩59,057 | -2.64% | 4.5천 |
|---|