시장 데이터를 불러오는 중
전체 종목
Amplify Bloomberg AI Equal Weight ETF 과거 주가
Amplify Bloomberg AI Equal Weight ETF · AIVC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Bloomberg AI Equal Weight ETF · AIVC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩157,856 | ₩159,798 | ₩157,856 | ₩159,792 | +1.23% | 3천 |
| 2026.10.08 | ₩158,837 | ₩158,930 | ₩155,473 | ₩156,518 | -1.46% | 1.5만 |
| 2026.10.07 | ₩158,984 | ₩160,126 | ₩158,763 | ₩160,126 | +0.72% | 1.9천 |
| 2026.10.06 | ₩160,799 | ₩162,080 | ₩160,799 | ₩161,295 | +0.31% | 1.4만 |
| 2026.10.05 | ₩159,971 | ₩160,398 | ₩159,724 | ₩160,170 | +0.12% | 8.1천 |
| 2026.10.02 | ₩158,610 | ₩159,224 | ₩158,156 | ₩158,990 | +0.24% | 2.5만 |
| 2026.10.01 | ₩154,072 | ₩156,982 | ₩154,072 | ₩156,578 | +1.63% | 4.8천 |
| 2026.09.30 | ₩153,720 | ₩153,872 | ₩153,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,478 |
| -0.16% |
| 7천 |
| 2026.09.29 | ₩152,297 | ₩154,032 | ₩152,297 | ₩152,823 | +0.35% | 2.9천 |
|---|
| 2026.09.28 | ₩151,256 | ₩152,177 | ₩151,256 | ₩151,790 | +0.35% | 1.6천 |
|---|
| 2026.09.25 | ₩154,219 | ₩156,661 | ₩154,219 | ₩155,220 | +0.65% | 3.9천 |
|---|
| 2026.09.24 | ₩153,338 | ₩154,993 | ₩153,298 | ₩154,344 | +0.66% | 2.1천 |
|---|
| 2026.09.23 | ₩156,181 | ₩156,181 | ₩154,499 | ₩154,523 | -1.06% | 2.2천 |
|---|
| 2026.09.22 | ₩156,221 | ₩156,368 | ₩155,186 | ₩156,086 | -0.09% | 2.6천 |
|---|
| 2026.09.21 | ₩152,537 | ₩155,380 | ₩152,057 | ₩155,132 | +1.70% | 8천 |
|---|
| 2026.09.18 | ₩149,758 | ₩150,000 | ₩148,680 | ₩150,000 | +0.16% | 1.9천 |
|---|
| 2026.09.17 | ₩149,067 | ₩149,794 | ₩148,773 | ₩148,800 | -0.18% | 1.5만 |
|---|
| 2026.09.16 | ₩142,794 | ₩147,356 | ₩142,794 | ₩145,586 | +1.96% | 5.2천 |
|---|
| 2026.09.15 | ₩144,529 | ₩144,529 | ₩143,427 | ₩143,427 | -0.76% | 800 |
|---|
| 2026.09.14 | ₩142,848 | ₩145,637 | ₩142,567 | ₩144,266 | +0.99% | 1.6만 |
|---|
| 2026.09.11 | ₩148,940 | ₩149,168 | ₩148,680 | ₩148,755 | -0.12% | 1.4천 |
|---|
| 2026.09.10 | ₩147,732 | ₩148,346 | ₩146,251 | ₩146,464 | -0.86% | 1.6만 |
|---|
| 2026.09.09 | ₩148,400 | ₩150,842 | ₩148,400 | ₩149,853 | +0.98% | 6.4천 |
|---|
| 2026.09.08 | ₩149,935 | ₩151,830 | ₩149,326 | ₩150,447 | +0.34% | 5.5천 |
|---|
| 2026.09.04 | ₩147,385 | ₩148,186 | ₩147,145 | ₩148,039 | +0.44% | 4.9천 |
|---|
| 2026.09.03 | ₩143,221 | ₩146,731 | ₩143,221 | ₩146,678 | +2.41% | 1.3만 |
|---|
| 2026.09.02 | ₩144,476 | ₩144,476 | ₩143,288 | ₩144,009 | -0.32% | 4천 |
|---|
| 2026.09.01 | ₩147,612 | ₩147,612 | ₩145,237 | ₩145,370 | -1.52% | 9.5천 |
|---|
| 2026.08.31 | ₩148,600 | ₩149,120 | ₩148,213 | ₩149,120 | +0.35% | 1.6만 |
|---|
| 2026.08.28 | ₩151,162 | ₩151,329 | ₩148,980 | ₩148,980 | -1.44% | 3.9천 |
|---|
| 2026.08.27 | ₩150,535 | ₩151,476 | ₩149,828 | ₩151,476 | +0.63% | 1.1만 |
|---|
| 2026.08.26 | ₩147,488 | ₩148,473 | ₩147,052 | ₩148,133 | +0.44% | 2.5천 |
|---|
| 2026.08.25 | ₩145,717 | ₩146,611 | ₩145,677 | ₩146,455 | +0.51% | 5.3천 |
|---|
| 2026.08.24 | ₩145,464 | ₩145,464 | ₩142,848 | ₩144,236 | -0.84% | 1.9만 |
|---|
| 2026.08.21 | ₩147,612 | ₩148,079 | ₩146,758 | ₩147,452 | -0.11% | 5.4천 |
|---|
| 2026.08.20 | ₩146,718 | ₩147,626 | ₩146,565 | ₩147,359 | +0.44% | 1.3만 |
|---|
| 2026.08.19 | ₩147,479 | ₩150,004 | ₩145,888 | ₩147,412 | -0.05% | 6.8천 |
|---|
| 2026.08.18 | ₩153,058 | ₩153,058 | ₩149,347 | ₩150,348 | -1.77% | 2.7만 |
|---|
| 2026.08.17 | ₩155,367 | ₩157,529 | ₩155,367 | ₩156,106 | +0.48% | 1.5만 |
|---|
| 2026.08.14 | ₩155,260 | ₩157,228 | ₩154,199 | ₩154,657 | -0.39% | 5.5천 |
|---|
| 2026.08.13 | ₩155,166 | ₩156,808 | ₩155,086 | ₩155,268 | +0.07% | 7.4천 |
|---|
| 2026.08.12 | ₩152,717 | ₩154,512 | ₩152,717 | ₩154,129 | +0.92% | 8.5천 |
|---|
| 2026.08.11 | ₩148,533 | ₩148,533 | ₩147,452 | ₩147,666 | -0.58% | 7.2천 |
|---|
| 2026.08.10 | ₩147,826 | ₩149,401 | ₩147,826 | ₩148,042 | +0.15% | 4.6천 |
|---|
| 2026.08.07 | ₩147,652 | ₩148,201 | ₩147,118 | ₩148,201 | +0.37% | 3.4천 |
|---|
| 2026.08.06 | ₩149,054 | ₩149,054 | ₩138,817 | ₩144,396 | -3.12% | 6.3천 |
|---|
| 2026.08.05 | ₩147,719 | ₩149,327 | ₩146,900 | ₩146,900 | -0.55% | 1.4만 |
|---|
| 2026.08.04 | ₩145,397 | ₩149,160 | ₩145,397 | ₩148,440 | +2.09% | 1.7만 |
|---|
| 2026.08.03 | ₩136,682 | ₩142,194 | ₩136,548 | ₩142,007 | +3.90% | 7.5천 |
|---|
| 2026.07.31 | ₩139,831 | ₩140,766 | ₩136,742 | ₩137,376 | -1.76% | 6.1천 |
|---|
| 2026.07.30 | ₩131,957 | ₩134,866 | ₩131,890 | ₩134,613 | +2.01% | 4.3천 |
|---|
| 2026.07.29 | ₩130,382 | ₩130,555 | ₩126,258 | ₩126,258 | -3.16% | 7.9천 |
|---|
| 2026.07.28 | ₩128,620 | ₩131,069 | ₩126,391 | ₩130,088 | +1.14% | 1.2만 |
|---|
| 2026.07.27 | ₩134,960 | ₩134,960 | ₩131,803 | ₩134,669 | -0.22% | 3.2천 |
|---|
| 2026.07.24 | ₩135,974 | ₩137,242 | ₩134,886 | ₩135,148 | -0.61% | 3.5천 |
|---|
| 2026.07.23 | ₩141,139 | ₩142,487 | ₩139,030 | ₩139,464 | -1.19% | 2.8천 |
|---|
| 2026.07.22 | ₩140,806 | ₩141,793 | ₩140,712 | ₩140,992 | +0.13% | 5.5천 |
|---|
| 2026.07.21 | ₩140,192 | ₩141,661 | ₩139,978 | ₩141,222 | +0.73% | 1.8만 |
|---|
| 2026.07.20 | ₩135,360 | ₩137,596 | ₩135,200 | ₩135,200 | -0.12% | 5.1천 |
|---|
| 2026.07.17 | ₩130,983 | ₩135,827 | ₩129,034 | ₩135,480 | +3.43% | 2.1만 |
|---|
| 2026.07.16 | ₩139,217 | ₩139,217 | ₩134,773 | ₩135,213 | -2.88% | 1.9만 |
|---|
| 2026.07.15 | ₩146,865 | ₩146,865 | ₩138,336 | ₩141,126 | -3.91% | 1.8만 |
|---|
| 2026.07.14 | ₩145,904 | ₩146,344 | ₩144,503 | ₩145,023 | -0.60% | 1.5만 |
|---|
| 2026.07.13 | ₩145,570 | ₩145,570 | ₩142,554 | ₩142,901 | -1.83% | 1.2만 |
|---|
| 2026.07.10 | ₩148,186 | ₩148,760 | ₩146,398 | ₩147,759 | -0.29% | 7.7천 |
|---|
| 2026.07.09 | ₩147,399 | ₩150,749 | ₩147,399 | ₩149,628 | +1.51% | 2.6만 |
|---|
| 2026.07.08 | ₩140,285 | ₩145,250 | ₩140,285 | ₩145,250 | +3.54% | 1.5만 |
|---|
| 2026.07.07 | ₩143,675 | ₩144,362 | ₩141,166 | ₩142,514 | -0.81% | 9천 |
|---|
| 2026.07.06 | ₩144,022 | ₩147,345 | ₩144,022 | ₩146,251 | +1.55% | 9.7천 |
|---|
| 2026.07.02 | ₩147,492 | ₩148,713 | ₩140,072 | ₩141,920 | -3.78% | 2.5만 |
|---|
| 2026.07.01 | ₩150,468 | ₩151,456 | ₩148,193 | ₩148,520 | -1.30% | 10.3만 |
|---|
| 2026.06.30 | ₩150,589 | ₩154,312 | ₩150,589 | ₩153,979 | +2.25% | 1.5만 |
|---|
| 2026.06.29 | ₩148,587 | ₩150,575 | ₩143,775 | ₩150,362 | +1.19% | 2.2만 |
|---|
| 2026.06.26 | ₩145,864 | ₩148,051 | ₩145,155 | ₩146,505 | +0.44% | 4.2만 |
|---|
| 2026.06.25 | ₩155,206 | ₩155,206 | ₩149,000 | ₩151,376 | -2.47% | 2.1만 |
|---|
| 2026.06.24 | ₩148,727 | ₩150,322 | ₩147,532 | ₩148,926 | +0.13% | 1.8만 |
|---|
| 2026.06.23 | ₩148,980 | ₩152,003 | ₩147,448 | ₩150,635 | +1.11% | 2.1만 |
|---|
| 2026.06.22 | ₩158,463 | ₩159,504 | ₩156,182 | ₩158,196 | -0.17% | 8.4천 |
|---|
| 2026.06.18 | ₩156,995 | ₩158,970 | ₩156,995 | ₩157,636 | +0.41% | 9만 |
|---|
| 2026.06.17 | ₩154,032 | ₩157,822 | ₩153,351 | ₩153,538 | -0.32% | 7.5만 |
|---|
| 2026.06.16 | ₩156,821 | ₩157,929 | ₩153,178 | ₩153,178 | -2.32% | 1.3만 |
|---|
| 2026.06.15 | ₩154,125 | ₩157,395 | ₩154,125 | ₩157,155 | +1.97% | 6.6만 |
|---|
| 2026.06.12 | ₩146,251 | ₩151,029 | ₩146,251 | ₩149,572 | +2.27% | 8.3천 |
|---|
| 2026.06.11 | ₩142,821 | ₩148,653 | ₩142,714 | ₩148,066 | +3.67% | 2.3만 |
|---|
| 2026.06.10 | ₩146,411 | ₩147,866 | ₩142,581 | ₩142,581 | -2.62% | 1.4만 |
|---|
| 2026.06.09 | ₩153,018 | ₩153,158 | ₩140,325 | ₩146,918 | -3.99% | 4.5만 |
|---|
| 2026.06.08 | ₩151,483 | ₩151,910 | ₩148,520 | ₩150,136 | -0.89% | 2.7만 |
|---|
| 2026.06.05 | ₩156,715 | ₩156,715 | ₩146,031 | ₩147,145 | -6.11% | 5.3만 |
|---|
| 2026.06.04 | ₩155,834 | ₩161,546 | ₩155,834 | ₩160,625 | +3.07% | 8만 |
|---|
| 2026.06.03 | ₩165,804 | ₩165,804 | ₩160,592 | ₩162,403 | -2.05% | 1.4만 |
|---|
| 2026.06.02 | ₩163,214 | ₩164,590 | ₩162,827 | ₩164,590 | +0.84% | 21.9만 |
|---|
| 2026.06.01 | ₩153,445 | ₩161,370 | ₩152,631 | ₩161,066 | +4.97% | 3.3만 |
|---|
| 2026.05.29 | ₩151,790 | ₩152,550 | ₩150,615 | ₩152,550 | +0.50% | 2.6만 |
|---|
| 2026.05.28 | ₩147,345 | ₩148,320 | ₩145,557 | ₩147,324 | -0.01% | 2.9만 |
|---|
| 2026.05.27 | ₩143,929 | ₩144,836 | ₩143,368 | ₩144,030 | +0.07% | 3.4천 |
|---|
| 2026.05.26 | ₩143,448 | ₩144,956 | ₩142,928 | ₩144,802 | +0.94% | 7천 |
|---|
| 2026.05.22 | ₩138,094 | ₩140,766 | ₩138,094 | ₩140,045 | +1.41% | 9.5천 |
|---|
| 2026.05.21 | ₩133,398 | ₩137,149 | ₩133,385 | ₩137,149 | +2.81% | 7천 |
|---|
| 2026.05.20 | ₩133,278 | ₩133,612 | ₩131,590 | ₩133,434 | +0.12% | 1.1만 |
|---|
| 2026.05.19 | ₩128,100 | ₩131,490 | ₩127,946 | ₩130,309 | +1.72% | 6.5천 |
|---|
| 2026.05.18 | ₩133,291 | ₩133,625 | ₩129,461 | ₩131,276 | -1.51% | 1.5만 |
|---|
| 2026.05.15 | ₩133,265 | ₩134,453 | ₩131,084 | ₩132,718 | -0.41% | 7.2천 |
|---|
| 2026.05.14 | ₩136,468 | ₩137,349 | ₩136,014 | ₩136,743 | +0.20% | 1.4만 |
|---|
| 2026.05.13 | ₩134,479 | ₩137,335 | ₩133,538 | ₩136,695 | +1.65% | 1.5만 |
|---|
| 2026.05.12 | ₩135,614 | ₩135,614 | ₩129,528 | ₩133,105 | -1.85% | 1.5만 |
|---|
| 2026.05.11 | ₩136,802 | ₩138,335 | ₩136,428 | ₩137,532 | +0.53% | 3.8만 |
|---|
| 2026.05.08 | ₩133,065 | ₩135,669 | ₩132,611 | ₩135,669 | +1.96% | 8.3천 |
|---|
| 2026.05.07 | ₩131,837 | ₩133,558 | ₩130,542 | ₩130,622 | -0.92% | 3.1만 |
|---|
| 2026.05.06 | ₩131,823 | ₩132,477 | ₩130,355 | ₩132,477 | +0.50% | 9.5천 |
|---|
| 2026.05.05 | ₩127,526 | ₩129,461 | ₩127,099 | ₩129,301 | +1.39% | 1.4만 |
|---|
| 2026.05.04 | ₩124,216 | ₩125,150 | ₩123,322 | ₩124,217 | +0.00% | 1.1만 |
|---|
| 2026.05.01 | ₩120,626 | ₩122,387 | ₩119,024 | ₩122,068 | +1.20% | 4.4천 |
|---|
| 2026.04.30 | ₩117,262 | ₩119,180 | ₩116,635 | ₩119,180 | +1.64% | 4천 |
|---|
| 2026.04.29 | ₩114,927 | ₩115,559 | ₩114,927 | ₩115,559 | +0.55% | 1.5천 |
|---|
| 2026.04.28 | ₩113,966 | ₩114,420 | ₩113,419 | ₩114,157 | +0.17% | 2.7천 |
|---|
| 2026.04.27 | ₩118,690 | ₩118,690 | ₩115,914 | ₩117,145 | -1.30% | 2.5천 |
|---|
| 2026.04.24 | ₩117,721 | ₩117,721 | ₩115,854 | ₩117,329 | -0.33% | 7.2천 |
|---|
| 2026.04.23 | ₩115,247 | ₩116,275 | ₩114,139 | ₩114,474 | -0.67% | 5.6천 |
|---|
| 2026.04.22 | ₩115,087 | ₩116,955 | ₩115,087 | ₩116,890 | +1.57% | 8천 |
|---|
| 2026.04.21 | ₩114,359 | ₩115,567 | ₩114,113 | ₩114,113 | -0.22% | 1.6만 |
|---|
| 2026.04.20 | ₩112,244 | ₩113,417 | ₩112,137 | ₩113,389 | +1.02% | 5.5천 |
|---|
| 2026.04.17 | ₩112,337 | ₩113,205 | ₩112,017 | ₩112,596 | +0.23% | 9.4천 |
|---|
| 2026.04.16 | ₩109,548 | ₩110,683 | ₩108,821 | ₩110,683 | +1.04% | 5.2천 |
|---|
| 2026.04.15 | ₩107,132 | ₩107,720 | ₩106,051 | ₩107,720 | +0.55% | 3.7천 |
|---|
| 2026.04.14 | ₩105,784 | ₩107,026 | ₩105,537 | ₩107,026 | +1.17% | 3.1천 |
|---|
| 2026.04.13 | ₩102,635 | ₩104,741 | ₩101,954 | ₩104,741 | +2.05% | 2.7천 |
|---|
| 2026.04.10 | ₩101,320 | ₩102,621 | ₩101,320 | ₩101,935 | +0.61% | 1.3천 |
|---|
| 2026.04.09 | ₩101,860 | ₩101,860 | ₩100,773 | ₩101,359 | -0.49% | 1.7천 |
|---|
| 2026.04.08 | ₩101,647 | ₩102,114 | ₩100,966 | ₩102,114 | +0.46% | 1.2만 |
|---|
| 2026.04.07 | ₩94,053 | ₩96,695 | ₩94,053 | ₩96,695 | +2.81% | 1.8천 |
|---|
| 2026.04.06 | ₩95,574 | ₩95,601 | ₩95,374 | ₩95,481 | -0.10% | 1.7천 |
|---|
| 2026.04.02 | ₩92,451 | ₩95,094 | ₩92,451 | ₩95,094 | +2.86% | 1.9천 |
|---|
| 2026.04.01 | ₩93,519 | ₩95,294 | ₩93,519 | ₩94,549 | +1.10% | 2.8천 |
|---|
| 2026.03.31 | ₩88,180 | ₩92,120 | ₩87,059 | ₩92,120 | +4.47% | 8.1천 |
|---|
| 2026.03.30 | ₩88,861 | ₩89,315 | ₩87,273 | ₩87,642 | -1.37% | 4.2천 |
|---|
| 2026.03.27 | ₩92,104 | ₩92,318 | ₩90,092 | ₩90,928 | -1.28% | 1.3만 |
|---|
| 2026.03.26 | ₩95,828 | ₩95,828 | ₩91,797 | ₩92,467 | -3.51% | 4.7천 |
|---|
| 2026.03.25 | ₩97,349 | ₩97,349 | ₩97,056 | ₩97,056 | -0.30% | 800 |
|---|
| 2026.03.24 | ₩95,107 | ₩96,348 | ₩95,107 | ₩96,243 | +1.19% | 6.6천 |
|---|
| 2026.03.23 | ₩96,215 | ₩97,752 | ₩95,121 | ₩96,655 | +0.46% | 1.1만 |
|---|
| 2026.03.20 | ₩95,307 | ₩95,307 | ₩93,616 | ₩93,616 | -1.77% | 3.2천 |
|---|
| 2026.03.19 | ₩93,933 | ₩97,361 | ₩93,452 | ₩97,361 | +3.65% | 3.1천 |
|---|
| 2026.03.18 | ₩97,156 | ₩97,156 | ₩96,107 | ₩96,107 | -1.08% | 3.5천 |
|---|
| 2026.03.17 | ₩96,469 | ₩96,495 | ₩96,128 | ₩96,328 | -0.15% | 3천 |
|---|
| 2026.03.16 | ₩95,708 | ₩95,935 | ₩95,481 | ₩95,808 | +0.10% | 7천 |
|---|
| 2026.03.13 | ₩93,172 | ₩95,027 | ₩92,451 | ₩92,833 | -0.36% | 2천 |
|---|
| 2026.03.12 | ₩92,852 | ₩94,400 | ₩92,689 | ₩92,689 | -0.18% | 1.4천 |
|---|
| 2026.03.11 | ₩95,888 | ₩95,888 | ₩95,174 | ₩95,370 | -0.54% | 1.2천 |
|---|
| 2026.03.10 | ₩95,494 | ₩96,028 | ₩94,318 | ₩94,318 | -1.23% | 2.2천 |
|---|
| 2026.03.09 | ₩92,224 | ₩94,733 | ₩91,919 | ₩94,733 | +2.72% | 2.1천 |
|---|
| 2026.03.06 | ₩92,224 | ₩92,772 | ₩91,466 | ₩91,466 | -0.82% | 800 |
|---|
| 2026.03.05 | ₩93,627 | ₩93,627 | ₩91,991 | ₩93,389 | -0.25% | 1.8천 |
|---|
| 2026.03.04 | ₩94,520 | ₩94,520 | ₩94,213 | ₩94,372 | -0.16% | 1천 |
|---|
| 2026.03.03 | ₩93,319 | ₩93,799 | ₩90,356 | ₩92,642 | -0.73% | 5.1천 |
|---|
| 2026.03.02 | ₩96,015 | ₩97,331 | ₩96,015 | ₩97,331 | +1.37% | 700 |
|---|
| 2026.02.27 | ₩94,894 | ₩96,802 | ₩94,293 | ₩96,710 | +1.91% | 4.5천 |
|---|
| 2026.02.26 | ₩97,096 | ₩99,245 | ₩95,321 | ₩97,208 | +0.12% | 7.1천 |
|---|
| 2026.02.25 | ₩98,470 | ₩98,951 | ₩98,230 | ₩98,757 | +0.29% | 4.9천 |
|---|
| 2026.02.24 | ₩96,789 | ₩96,869 | ₩96,362 | ₩96,439 | -0.36% | 900 |
|---|
| 2026.02.23 | ₩95,761 | ₩95,761 | ₩94,500 | ₩94,500 | -1.32% | 1.2천 |
|---|
| 2026.02.20 | ₩97,185 | ₩97,590 | ₩96,968 | ₩96,968 | -0.22% | 1.4천 |
|---|
| 2026.02.19 | ₩96,164 | ₩96,531 | ₩96,164 | ₩96,531 | +0.38% | 600 |
|---|
| 2026.02.18 | ₩95,387 | ₩97,750 | ₩95,387 | ₩96,785 | +1.46% | 2.9천 |
|---|
| 2026.02.17 | ₩94,887 | ₩95,369 | ₩94,887 | ₩95,369 | +0.51% | 1.1천 |
|---|
| 2026.02.13 | ₩95,788 | ₩96,079 | ₩95,788 | ₩96,079 | +0.30% | 600 |
|---|
| 2026.02.12 | ₩97,416 | ₩97,416 | ₩94,987 | ₩94,987 | -2.49% | 1.2천 |
|---|
| 2026.02.11 | ₩97,723 | ₩97,723 | ₩95,688 | ₩97,108 | -0.63% | 1.9천 |
|---|
| 2026.02.10 | ₩97,076 | ₩97,496 | ₩96,896 | ₩97,020 | -0.06% | 5.5천 |
|---|
| 2026.02.09 | ₩95,895 | ₩97,283 | ₩95,895 | ₩96,922 | +1.07% | 2.1천 |
|---|
| 2026.02.06 | ₩93,025 | ₩94,999 | ₩93,025 | ₩94,999 | +2.12% | 700 |
|---|
| 2026.02.05 | ₩90,730 | ₩91,570 | ₩89,422 | ₩90,330 | -0.44% | 5.8천 |
|---|
| 2026.02.04 | ₩93,706 | ₩93,786 | ₩90,342 | ₩91,648 | -2.20% | 2.2천 |
|---|
| 2026.02.03 | ₩94,513 | ₩94,940 | ₩93,012 | ₩94,476 | -0.04% | 3.5천 |
|---|
| 2026.02.02 | ₩96,001 | ₩97,443 | ₩96,001 | ₩96,444 | +0.46% | 2.3천 |
|---|
| 2026.01.30 | ₩97,349 | ₩97,349 | ₩95,509 | ₩95,509 | -1.89% | 400 |
|---|
| 2026.01.29 | ₩97,000 | ₩97,654 | ₩96,974 | ₩97,654 | +0.67% | 1.9천 |
|---|
| 2026.01.28 | ₩101,207 | ₩101,207 | ₩100,036 | ₩100,511 | -0.69% | 1.7천 |
|---|
| 2026.01.27 | ₩98,631 | ₩98,884 | ₩98,631 | ₩98,791 | +0.16% | 600 |
|---|
| 2026.01.26 | ₩96,655 | ₩96,762 | ₩96,627 | ₩96,627 | -0.03% | 600 |
|---|
| 2026.01.23 | ₩95,521 | ₩95,521 | ₩95,381 | ₩95,381 | -0.15% | 1천 |
|---|
| 2026.01.22 | ₩95,234 | ₩95,410 | ₩95,201 | ₩95,410 | +0.18% | 1.9천 |
|---|
| 2026.01.21 | ₩92,438 | ₩94,173 | ₩92,438 | ₩93,997 | +1.69% | 2.4천 |
|---|
| 2026.01.20 | ₩92,731 | ₩94,160 | ₩92,338 | ₩92,364 | -0.40% | 3.1천 |
|---|
| 2026.01.16 | ₩95,147 | ₩95,187 | ₩94,715 | ₩95,062 | -0.09% | 1천 |
|---|
| 2026.01.15 | ₩95,481 | ₩95,774 | ₩94,434 | ₩94,434 | -1.10% | 1.1천 |
|---|
| 2026.01.14 | ₩94,186 | ₩94,280 | ₩93,399 | ₩93,687 | -0.53% | 3.1천 |
|---|
| 2026.01.13 | ₩94,400 | ₩95,281 | ₩94,386 | ₩94,532 | +0.14% | 1.8천 |
|---|
| 2026.01.12 | ₩92,278 | ₩95,441 | ₩92,278 | ₩95,286 | +3.26% | 900 |
|---|
| 2026.01.09 | ₩94,013 | ₩94,125 | ₩94,013 | ₩94,125 | +0.12% | 500 |
|---|
| 2026.01.08 | ₩93,332 | ₩93,332 | ₩92,438 | ₩92,697 | -0.68% | 500 |
|---|
| 2026.01.07 | ₩94,452 | ₩94,720 | ₩94,368 | ₩94,368 | -0.09% | 1.2천 |
|---|
| 2026.01.06 | ₩94,079 | ₩95,254 | ₩93,999 | ₩95,075 | +1.06% | 1.5천 |
|---|
| 2026.01.05 | ₩94,079 | ₩94,079 | ₩92,734 | ₩93,179 | -0.96% | 2.1천 |
|---|
| 2026.01.02 | ₩91,944 | ₩92,638 | ₩91,872 | ₩92,406 | +0.50% | 1.8천 |
|---|
| 2025.12.31 | ₩91,090 | ₩91,227 | ₩90,499 | ₩90,499 | -0.65% | 2.6천 |
|---|
| 2025.12.30 | ₩92,398 | ₩92,398 | ₩91,517 | ₩91,524 | -0.95% | 1.5천 |
|---|
| 2025.12.29 | ₩91,090 | ₩91,573 | ₩91,090 | ₩91,573 | +0.53% | 1.1천 |
|---|
| 2025.12.26 | ₩91,397 | ₩91,570 | ₩91,290 | ₩91,570 | +0.19% | 1.5천 |
|---|
| 2025.12.24 | ₩91,350 | ₩91,350 | ₩91,250 | ₩91,311 | -0.04% | 700 |
|---|
| 2025.12.23 | ₩91,730 | ₩91,730 | ₩90,356 | ₩90,970 | -0.83% | 1천 |
|---|
| 2025.12.22 | ₩90,707 | ₩90,810 | ₩90,463 | ₩90,673 | -0.04% | 1.4천 |
|---|
| 2025.12.19 | ₩89,208 | ₩89,929 | ₩89,208 | ₩89,862 | +0.73% | 1.4천 |
|---|
| 2025.12.18 | ₩88,654 | ₩88,654 | ₩88,011 | ₩88,011 | -0.73% | 1천 |
|---|
| 2025.12.17 | ₩89,295 | ₩89,295 | ₩86,365 | ₩86,365 | -3.28% | 2.3천 |
|---|
| 2025.12.16 | ₩88,950 | ₩89,021 | ₩88,066 | ₩88,066 | -0.99% | 1.6천 |
|---|
| 2025.12.15 | ₩89,368 | ₩89,368 | ₩88,966 | ₩88,966 | -0.45% | 1.7천 |
|---|
| 2025.12.12 | ₩92,611 | ₩92,611 | ₩89,662 | ₩89,859 | -2.97% | 7.7천 |
|---|
| 2025.12.11 | ₩93,012 | ₩93,879 | ₩92,351 | ₩93,639 | +0.67% | 3.1천 |
|---|
| 2025.12.10 | ₩93,519 | ₩94,854 | ₩93,466 | ₩94,723 | +1.29% | 4.3천 |
|---|
| 2025.12.09 | ₩93,479 | ₩93,682 | ₩93,479 | ₩93,682 | +0.22% | 900 |
|---|
| 2025.12.08 | ₩93,426 | ₩93,946 | ₩93,279 | ₩93,640 | +0.23% | 1.7천 |
|---|
| 2025.12.05 | ₩91,662 | ₩92,304 | ₩91,662 | ₩92,304 | +0.70% | 4.7천 |
|---|
| 2025.12.04 | ₩91,123 | ₩91,123 | ₩91,123 | ₩91,123 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩89,809 | ₩90,703 | ₩89,809 | ₩90,703 | +1.00% | 600 |
|---|
| 2025.12.02 | ₩90,649 | ₩91,724 | ₩90,579 | ₩90,579 | -0.08% | 1.4천 |
|---|
| 2025.12.01 | ₩91,624 | ₩91,624 | ₩88,441 | ₩89,395 | -2.43% | 2.2천 |
|---|
| 2025.11.28 | ₩88,354 | ₩89,435 | ₩88,354 | ₩89,351 | +1.13% | 4천 |
|---|
| 2025.11.26 | ₩87,867 | ₩88,314 | ₩87,380 | ₩88,191 | +0.37% | 1.5천 |
|---|
| 2025.11.25 | ₩84,764 | ₩86,525 | ₩84,764 | ₩86,312 | +1.83% | 4.5천 |
|---|
| 2025.11.24 | ₩84,083 | ₩86,569 | ₩84,083 | ₩86,569 | +2.96% | 1.6천 |
|---|
| 2025.11.21 | ₩82,561 | ₩83,949 | ₩81,560 | ₩83,202 | +0.78% | 3.7천 |
|---|
| 2025.11.20 | ₩86,672 | ₩86,672 | ₩83,429 | ₩83,429 | -3.74% | 1.6천 |
|---|
| 2025.11.19 | ₩86,339 | ₩86,631 | ₩86,246 | ₩86,631 | +0.34% | 700 |
|---|
| 2025.11.18 | ₩89,088 | ₩89,088 | ₩85,311 | ₩86,005 | -3.46% | 4천 |
|---|
| 2025.11.17 | ₩89,607 | ₩89,607 | ₩87,720 | ₩87,720 | -2.11% | 3.9천 |
|---|
| 2025.11.14 | ₩86,766 | ₩90,423 | ₩86,766 | ₩89,675 | +3.35% | 2.5천 |
|---|
| 2025.11.13 | ₩90,983 | ₩90,983 | ₩89,155 | ₩89,528 | -1.60% | 1.1천 |
|---|
| 2025.11.12 | ₩93,426 | ₩93,426 | ₩92,404 | ₩92,655 | -0.82% | 6.9천 |
|---|
| 2025.11.11 | ₩93,759 | ₩93,759 | ₩92,406 | ₩92,406 | -1.44% | 900 |
|---|
| 2025.11.10 | ₩94,773 | ₩94,773 | ₩94,200 | ₩94,572 | -0.21% | 2.1천 |
|---|
| 2025.11.07 | ₩90,863 | ₩92,025 | ₩89,495 | ₩92,025 | +1.28% | 6.4천 |
|---|
| 2025.11.06 | ₩94,093 | ₩94,106 | ₩92,547 | ₩92,857 | -1.31% | 1.3만 |
|---|
| 2025.11.05 | ₩94,293 | ₩94,293 | ₩94,079 | ₩94,079 | -0.23% | 600 |
|---|
| 2025.11.04 | ₩93,986 | ₩94,026 | ₩92,745 | ₩92,757 | -1.31% | 1.7천 |
|---|
| 2025.11.03 | ₩96,673 | ₩97,149 | ₩96,509 | ₩96,869 | +0.20% | 1.3천 |
|---|
| 2025.10.31 | ₩96,493 | ₩96,735 | ₩96,095 | ₩96,299 | -0.20% | 1.6만 |
|---|
| 2025.10.30 | ₩95,921 | ₩95,951 | ₩95,066 | ₩95,068 | -0.89% | 1천 |
|---|
| 2025.10.29 | ₩96,155 | ₩96,495 | ₩95,979 | ₩96,188 | +0.03% | 1.6천 |
|---|
| 2025.10.28 | ₩94,760 | ₩94,875 | ₩94,374 | ₩94,875 | +0.12% | 2.5천 |
|---|
| 2025.10.27 | ₩95,548 | ₩95,548 | ₩93,279 | ₩94,583 | -1.01% | 1.8천 |
|---|
| 2025.10.24 | ₩92,614 | ₩92,958 | ₩92,291 | ₩92,531 | -0.09% | 2.1천 |
|---|
| 2025.10.23 | ₩90,596 | ₩90,596 | ₩90,596 | ₩90,596 | 0.00% | 700 |
|---|
| 2025.10.22 | ₩90,089 | ₩90,089 | ₩88,220 | ₩88,972 | -1.24% | 1.7천 |
|---|
| 2025.10.21 | ₩89,462 | ₩90,170 | ₩89,462 | ₩90,117 | +0.73% | 1.4천 |
|---|
| 2025.10.20 | ₩90,561 | ₩90,561 | ₩90,561 | ₩90,561 | 0.00% | 800 |
|---|
| 2025.10.17 | ₩88,989 | ₩89,622 | ₩88,808 | ₩89,244 | +0.29% | 1.5천 |
|---|
| 2025.10.16 | ₩90,326 | ₩90,326 | ₩89,462 | ₩89,462 | -0.96% | 900 |
|---|
| 2025.10.15 | ₩88,047 | ₩89,128 | ₩88,047 | ₩88,768 | +0.82% | 9.6천 |
|---|
| 2025.10.14 | ₩86,928 | ₩86,928 | ₩86,928 | ₩86,928 | 0.00% | 200 |
|---|
| 2025.10.13 | ₩87,566 | ₩88,928 | ₩87,566 | ₩88,714 | +1.31% | 1천 |
|---|
| 2025.10.10 | ₩89,368 | ₩89,368 | ₩85,592 | ₩85,592 | -4.22% | 2.5천 |
|---|