시장 데이터를 불러오는 중
전체 종목
Amplify Bitcoin Max Income Covered Call ETF 과거 주가
Amplify Bitcoin Max Income Covered Call ETF · BAGY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Bitcoin Max Income Covered Call ETF · BAGY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,711 | ₩30,924 | ₩30,603 | ₩30,603 | -0.35% | 2.6천 |
| 2026.10.08 | ₩30,364 | ₩30,711 | ₩30,177 | ₩30,361 | -0.01% | 2.3천 |
| 2026.10.07 | ₩30,951 | ₩31,063 | ₩30,951 | ₩31,063 | +0.36% | 1.3천 |
| 2026.10.06 | ₩32,252 | ₩32,252 | ₩31,978 | ₩31,988 | -0.82% | 1.5천 |
| 2026.10.05 | ₩32,178 | ₩32,319 | ₩31,845 | ₩31,978 | -0.62% | 3천 |
| 2026.10.02 | ₩32,272 | ₩32,272 | ₩31,271 | ₩31,353 | -2.85% | 3천 |
| 2026.10.01 | ₩31,191 | ₩31,518 | ₩31,191 | ₩31,479 | +0.92% | 1.8천 |
| 2026.09.30 | ₩31,325 | ₩31,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,024 |
| -0.96% |
| 4.3천 |
| 2026.09.29 | ₩31,325 | ₩31,325 | ₩30,738 | ₩30,990 | -1.07% | 5.6천 |
|---|
| 2026.09.28 | ₩31,885 | ₩32,112 | ₩31,632 | ₩31,725 | -0.50% | 1.1만 |
|---|
| 2026.09.25 | ₩32,085 | ₩32,085 | ₩31,805 | ₩32,036 | -0.15% | 3.2천 |
|---|
| 2026.09.24 | ₩32,232 | ₩32,324 | ₩32,232 | ₩32,245 | +0.04% | 2.4천 |
|---|
| 2026.09.23 | ₩32,565 | ₩32,632 | ₩31,953 | ₩32,197 | -1.13% | 2.8천 |
|---|
| 2026.09.22 | ₩32,819 | ₩32,872 | ₩32,819 | ₩32,839 | +0.06% | 3.1천 |
|---|
| 2026.09.21 | ₩32,808 | ₩32,846 | ₩32,767 | ₩32,832 | +0.07% | 6.6천 |
|---|
| 2026.09.18 | ₩32,352 | ₩32,619 | ₩32,352 | ₩32,601 | +0.77% | 4.5천 |
|---|
| 2026.09.17 | ₩31,371 | ₩31,471 | ₩31,330 | ₩31,330 | -0.13% | 3.1천 |
|---|
| 2026.09.16 | ₩30,751 | ₩30,982 | ₩30,751 | ₩30,982 | +0.75% | 3.5천 |
|---|
| 2026.09.15 | ₩31,205 | ₩31,445 | ₩30,284 | ₩30,904 | -0.96% | 2.6천 |
|---|
| 2026.09.14 | ₩31,865 | ₩32,512 | ₩31,865 | ₩32,468 | +1.89% | 2.3천 |
|---|
| 2026.09.11 | ₩32,392 | ₩32,405 | ₩31,578 | ₩31,601 | -2.44% | 3천 |
|---|
| 2026.09.10 | ₩31,298 | ₩31,471 | ₩31,274 | ₩31,429 | +0.42% | 4.2천 |
|---|
| 2026.09.09 | ₩32,419 | ₩32,419 | ₩31,932 | ₩31,932 | -1.50% | 2천 |
|---|
| 2026.09.08 | ₩31,678 | ₩32,232 | ₩31,678 | ₩31,925 | +0.78% | 6.6천 |
|---|
| 2026.09.04 | ₩32,205 | ₩32,489 | ₩32,178 | ₩32,489 | +0.88% | 4천 |
|---|
| 2026.09.03 | ₩31,858 | ₩32,843 | ₩31,845 | ₩32,839 | +3.08% | 6.6천 |
|---|
| 2026.09.02 | ₩31,191 | ₩31,218 | ₩31,085 | ₩31,203 | +0.04% | 7.3천 |
|---|
| 2026.09.01 | ₩31,550 | ₩31,758 | ₩31,045 | ₩31,218 | -1.05% | 6.5천 |
|---|
| 2026.08.31 | ₩31,525 | ₩32,232 | ₩31,525 | ₩32,070 | +1.73% | 3.7천 |
|---|
| 2026.08.28 | ₩32,178 | ₩32,419 | ₩31,278 | ₩31,309 | -2.70% | 6.9천 |
|---|
| 2026.08.27 | ₩32,926 | ₩33,433 | ₩32,926 | ₩33,295 | +1.12% | 4.3천 |
|---|
| 2026.08.26 | ₩32,432 | ₩32,533 | ₩32,245 | ₩32,533 | +0.31% | 4.1천 |
|---|
| 2026.08.25 | ₩32,672 | ₩32,712 | ₩32,619 | ₩32,659 | -0.04% | 5.6천 |
|---|
| 2026.08.24 | ₩32,752 | ₩32,752 | ₩32,619 | ₩32,679 | -0.22% | 1.2만 |
|---|
| 2026.08.21 | ₩32,685 | ₩32,699 | ₩32,512 | ₩32,552 | -0.41% | 7.9천 |
|---|
| 2026.08.20 | ₩32,552 | ₩32,632 | ₩32,525 | ₩32,599 | +0.14% | 4.4천 |
|---|
| 2026.08.19 | ₩31,071 | ₩32,419 | ₩31,071 | ₩32,114 | +3.36% | 5.6천 |
|---|
| 2026.08.18 | ₩30,644 | ₩30,952 | ₩30,644 | ₩30,852 | +0.68% | 1.8천 |
|---|
| 2026.08.17 | ₩30,097 | ₩30,744 | ₩30,097 | ₩30,652 | +1.84% | 2.4천 |
|---|
| 2026.08.14 | ₩29,657 | ₩29,869 | ₩29,630 | ₩29,869 | +0.72% | 3천 |
|---|
| 2026.08.13 | ₩30,377 | ₩30,404 | ₩29,884 | ₩30,091 | -0.94% | 3.6천 |
|---|
| 2026.08.12 | ₩30,317 | ₩30,317 | ₩30,055 | ₩30,055 | -0.87% | 1.1천 |
|---|
| 2026.08.11 | ₩30,458 | ₩30,458 | ₩29,971 | ₩30,111 | -1.14% | 1.9천 |
|---|
| 2026.08.10 | ₩30,858 | ₩30,858 | ₩30,329 | ₩30,377 | -1.56% | 5천 |
|---|
| 2026.08.07 | ₩30,844 | ₩30,951 | ₩30,771 | ₩30,951 | +0.35% | 1.5천 |
|---|
| 2026.08.06 | ₩30,604 | ₩30,671 | ₩30,591 | ₩30,623 | +0.06% | 3.5천 |
|---|
| 2026.08.05 | ₩30,391 | ₩30,830 | ₩30,391 | ₩30,830 | +1.44% | 2.5천 |
|---|
| 2026.08.04 | ₩30,191 | ₩30,506 | ₩30,151 | ₩30,506 | +1.04% | 6.1천 |
|---|
| 2026.08.03 | ₩29,657 | ₩30,337 | ₩29,570 | ₩30,275 | +2.08% | 6.8천 |
|---|
| 2026.07.31 | ₩30,137 | ₩30,137 | ₩29,590 | ₩29,780 | -1.19% | 7.6천 |
|---|
| 2026.07.30 | ₩30,712 | ₩30,738 | ₩30,591 | ₩30,714 | +0.00% | 1.9천 |
|---|
| 2026.07.29 | ₩31,218 | ₩31,218 | ₩30,818 | ₩30,823 | -1.26% | 4.3천 |
|---|
| 2026.07.28 | ₩30,631 | ₩30,904 | ₩30,391 | ₩30,904 | +0.89% | 6.5천 |
|---|
| 2026.07.27 | ₩31,551 | ₩31,698 | ₩31,345 | ₩31,585 | +0.11% | 5.4천 |
|---|
| 2026.07.24 | ₩30,991 | ₩31,107 | ₩30,918 | ₩31,107 | +0.37% | 800 |
|---|
| 2026.07.23 | ₩31,518 | ₩31,518 | ₩31,373 | ₩31,373 | -0.46% | 1.8천 |
|---|
| 2026.07.22 | ₩31,996 | ₩31,996 | ₩31,996 | ₩31,996 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩32,285 | ₩32,339 | ₩32,072 | ₩32,223 | -0.19% | 2.1천 |
|---|
| 2026.07.20 | ₩31,071 | ₩31,658 | ₩31,018 | ₩31,506 | +1.40% | 1.3만 |
|---|
| 2026.07.17 | ₩30,011 | ₩30,924 | ₩30,011 | ₩30,898 | +2.96% | 2.7천 |
|---|
| 2026.07.16 | ₩31,125 | ₩31,125 | ₩30,924 | ₩30,924 | -0.64% | 600 |
|---|
| 2026.07.15 | ₩31,391 | ₩31,391 | ₩31,151 | ₩31,285 | -0.34% | 1.1천 |
|---|
| 2026.07.14 | ₩30,631 | ₩31,071 | ₩30,538 | ₩31,058 | +1.39% | 2.2천 |
|---|
| 2026.07.13 | ₩29,804 | ₩29,911 | ₩29,684 | ₩29,702 | -0.34% | 3.8천 |
|---|
| 2026.07.10 | ₩30,698 | ₩30,951 | ₩30,591 | ₩30,656 | -0.13% | 1.7천 |
|---|
| 2026.07.09 | ₩30,164 | ₩30,256 | ₩29,937 | ₩30,256 | +0.31% | 1.2천 |
|---|
| 2026.07.08 | ₩29,470 | ₩29,710 | ₩29,470 | ₩29,660 | +0.64% | 2.9천 |
|---|
| 2026.07.07 | ₩30,455 | ₩30,538 | ₩30,455 | ₩30,498 | +0.14% | 1.4천 |
|---|
| 2026.07.06 | ₩30,004 | ₩30,471 | ₩30,004 | ₩30,451 | +1.49% | 2.4천 |
|---|
| 2026.07.02 | ₩29,997 | ₩29,997 | ₩29,764 | ₩29,941 | -0.19% | 3.3천 |
|---|
| 2026.07.01 | ₩28,790 | ₩29,350 | ₩28,790 | ₩29,329 | +1.87% | 2.8천 |
|---|
| 2026.06.30 | ₩28,654 | ₩28,704 | ₩28,410 | ₩28,704 | +0.18% | 1.2만 |
|---|
| 2026.06.29 | ₩29,510 | ₩29,638 | ₩28,950 | ₩29,638 | +0.43% | 6.2천 |
|---|
| 2026.06.26 | ₩29,964 | ₩30,271 | ₩29,964 | ₩30,049 | +0.28% | 3.3천 |
|---|
| 2026.06.25 | ₩29,897 | ₩29,977 | ₩29,604 | ₩29,762 | -0.45% | 5.1천 |
|---|
| 2026.06.24 | ₩30,911 | ₩30,951 | ₩29,646 | ₩30,051 | -2.78% | 6.6천 |
|---|
| 2026.06.23 | ₩31,325 | ₩31,485 | ₩31,285 | ₩31,375 | +0.16% | 9.3천 |
|---|
| 2026.06.22 | ₩32,739 | ₩33,072 | ₩32,485 | ₩32,551 | -0.57% | 3.7천 |
|---|
| 2026.06.18 | ₩32,245 | ₩32,299 | ₩31,285 | ₩31,673 | -1.77% | 2.7천 |
|---|
| 2026.06.17 | ₩32,899 | ₩33,306 | ₩32,375 | ₩32,375 | -1.59% | 2.7천 |
|---|
| 2026.06.16 | ₩32,979 | ₩33,108 | ₩32,979 | ₩33,108 | +0.39% | 1.8천 |
|---|
| 2026.06.15 | ₩32,979 | ₩33,072 | ₩32,912 | ₩32,979 | 0.00% | 1.6만 |
|---|
| 2026.06.12 | ₩31,778 | ₩32,085 | ₩31,778 | ₩31,977 | +0.63% | 4.7천 |
|---|
| 2026.06.11 | ₩31,418 | ₩31,844 | ₩31,418 | ₩31,844 | +1.35% | 2천 |
|---|
| 2026.06.10 | ₩30,991 | ₩31,218 | ₩30,871 | ₩30,984 | -0.02% | 1.5천 |
|---|
| 2026.06.09 | ₩31,231 | ₩31,231 | ₩30,391 | ₩30,998 | -0.75% | 1.4만 |
|---|
| 2026.06.08 | ₩31,738 | ₩32,125 | ₩31,685 | ₩31,744 | +0.02% | 8.2천 |
|---|
| 2026.06.05 | ₩31,058 | ₩31,058 | ₩29,283 | ₩29,937 | -3.61% | 1만 |
|---|
| 2026.06.04 | ₩31,712 | ₩32,219 | ₩31,511 | ₩31,872 | +0.50% | 1.4만 |
|---|
| 2026.06.03 | ₩33,673 | ₩33,673 | ₩32,739 | ₩32,792 | -2.61% | 1.1만 |
|---|
| 2026.06.02 | ₩34,767 | ₩34,767 | ₩33,299 | ₩33,713 | -3.03% | 2.4만 |
|---|
| 2026.06.01 | ₩36,274 | ₩36,328 | ₩35,702 | ₩36,067 | -0.57% | 1.6만 |
|---|
| 2026.05.29 | ₩36,995 | ₩37,435 | ₩36,714 | ₩37,225 | +0.62% | 7.4천 |
|---|
| 2026.05.28 | ₩36,861 | ₩37,208 | ₩36,754 | ₩37,139 | +0.75% | 7.2천 |
|---|
| 2026.05.27 | ₩38,942 | ₩39,223 | ₩38,916 | ₩39,001 | +0.15% | 1.3만 |
|---|
| 2026.05.26 | ₩40,063 | ₩40,477 | ₩39,489 | ₩39,580 | -1.21% | 1.1만 |
|---|
| 2026.05.22 | ₩40,023 | ₩40,023 | ₩39,451 | ₩39,451 | -1.43% | 3.6천 |
|---|
| 2026.05.21 | ₩40,196 | ₩40,530 | ₩40,010 | ₩40,449 | +0.63% | 3.9천 |
|---|
| 2026.05.20 | ₩40,063 | ₩40,383 | ₩40,063 | ₩40,383 | +0.80% | 5.4천 |
|---|
| 2026.05.19 | ₩39,689 | ₩39,996 | ₩39,608 | ₩39,880 | +0.48% | 3.1천 |
|---|
| 2026.05.18 | ₩40,050 | ₩40,086 | ₩39,543 | ₩39,904 | -0.36% | 1.1만 |
|---|
| 2026.05.15 | ₩41,571 | ₩41,571 | ₩41,172 | ₩41,172 | -0.96% | 3.3천 |
|---|
| 2026.05.14 | ₩41,557 | ₩42,518 | ₩41,557 | ₩42,423 | +2.08% | 1.2만 |
|---|
| 2026.05.13 | ₩41,504 | ₩41,504 | ₩41,050 | ₩41,401 | -0.25% | 4.4천 |
|---|
| 2026.05.12 | ₩41,931 | ₩41,984 | ₩41,651 | ₩41,967 | +0.09% | 5.9천 |
|---|
| 2026.05.11 | ₩42,198 | ₩42,702 | ₩42,158 | ₩42,702 | +1.20% | 8.7천 |
|---|
| 2026.05.08 | ₩41,397 | ₩41,731 | ₩41,397 | ₩41,664 | +0.64% | 7.2천 |
|---|
| 2026.05.07 | ₩41,804 | ₩41,851 | ₩41,384 | ₩41,581 | -0.53% | 5.1천 |
|---|
| 2026.05.06 | ₩42,424 | ₩42,424 | ₩42,144 | ₩42,275 | -0.35% | 1.2만 |
|---|
| 2026.05.05 | ₩42,411 | ₩42,438 | ₩42,322 | ₩42,424 | +0.03% | 5.9천 |
|---|
| 2026.05.04 | ₩41,891 | ₩42,204 | ₩41,837 | ₩42,204 | +0.75% | 1.1만 |
|---|
| 2026.05.01 | ₩41,584 | ₩41,771 | ₩41,531 | ₩41,669 | +0.21% | 1.4만 |
|---|
| 2026.04.30 | ₩40,637 | ₩40,757 | ₩40,557 | ₩40,711 | +0.18% | 7.5천 |
|---|
| 2026.04.29 | ₩40,937 | ₩40,937 | ₩40,167 | ₩40,167 | -1.88% | 3.1천 |
|---|
| 2026.04.28 | ₩41,811 | ₩41,997 | ₩41,617 | ₩41,997 | +0.45% | 8.3천 |
|---|
| 2026.04.27 | ₩42,691 | ₩42,931 | ₩42,136 | ₩42,136 | -1.30% | 1.4만 |
|---|
| 2026.04.24 | ₩42,878 | ₩42,998 | ₩42,558 | ₩42,638 | -0.56% | 1.2만 |
|---|
| 2026.04.23 | ₩42,544 | ₩43,011 | ₩42,358 | ₩42,678 | +0.31% | 1만 |
|---|
| 2026.04.22 | ₩42,798 | ₩43,159 | ₩42,690 | ₩43,159 | +0.84% | 4.1천 |
|---|
| 2026.04.21 | ₩41,464 | ₩41,651 | ₩40,982 | ₩40,982 | -1.16% | 6.9천 |
|---|
| 2026.04.20 | ₩41,010 | ₩41,623 | ₩40,896 | ₩41,623 | +1.49% | 6천 |
|---|
| 2026.04.17 | ₩41,557 | ₩42,078 | ₩41,557 | ₩41,979 | +1.01% | 4.8천 |
|---|
| 2026.04.16 | ₩40,623 | ₩41,008 | ₩40,204 | ₩41,008 | +0.95% | 1.9천 |
|---|
| 2026.04.15 | ₩40,296 | ₩40,811 | ₩40,290 | ₩40,811 | +1.28% | 3.1천 |
|---|
| 2026.04.14 | ₩40,383 | ₩40,450 | ₩40,303 | ₩40,437 | +0.13% | 2.4천 |
|---|
| 2026.04.13 | ₩39,296 | ₩40,196 | ₩39,296 | ₩40,156 | +2.19% | 4.9천 |
|---|
| 2026.04.10 | ₩39,489 | ₩39,926 | ₩39,489 | ₩39,926 | +1.10% | 3.2천 |
|---|
| 2026.04.09 | ₩39,049 | ₩39,623 | ₩39,020 | ₩39,489 | +1.13% | 5.9천 |
|---|
| 2026.04.08 | ₩39,261 | ₩39,263 | ₩38,976 | ₩39,122 | -0.35% | 2.2천 |
|---|
| 2026.04.07 | ₩37,782 | ₩38,086 | ₩37,448 | ₩38,086 | +0.81% | 4천 |
|---|
| 2026.04.06 | ₩38,169 | ₩38,562 | ₩38,155 | ₩38,374 | +0.54% | 8.4천 |
|---|
| 2026.04.02 | ₩36,461 | ₩37,075 | ₩36,452 | ₩36,941 | +1.32% | 5.5천 |
|---|
| 2026.04.01 | ₩37,492 | ₩37,808 | ₩37,345 | ₩37,555 | +0.17% | 6.9천 |
|---|
| 2026.03.31 | ₩36,888 | ₩37,448 | ₩36,534 | ₩37,215 | +0.89% | 1.8만 |
|---|
| 2026.03.30 | ₩37,228 | ₩37,228 | ₩36,394 | ₩36,488 | -1.99% | 8.4천 |
|---|
| 2026.03.27 | ₩37,875 | ₩37,875 | ₩37,248 | ₩37,475 | -1.06% | 1.3만 |
|---|
| 2026.03.26 | ₩39,249 | ₩39,263 | ₩38,662 | ₩38,816 | -1.10% | 6.4천 |
|---|
| 2026.03.25 | ₩40,076 | ₩40,163 | ₩39,836 | ₩39,851 | -0.56% | 3.8천 |
|---|
| 2026.03.24 | ₩39,863 | ₩39,916 | ₩39,062 | ₩39,089 | -1.94% | 3천 |
|---|
| 2026.03.23 | ₩39,903 | ₩40,250 | ₩39,729 | ₩39,846 | -0.14% | 7.3천 |
|---|
| 2026.03.20 | ₩39,476 | ₩39,533 | ₩39,236 | ₩39,533 | +0.15% | 3.5천 |
|---|
| 2026.03.19 | ₩39,169 | ₩39,783 | ₩38,902 | ₩39,543 | +0.95% | 7.9천 |
|---|
| 2026.03.18 | ₩40,783 | ₩40,810 | ₩40,023 | ₩40,076 | -1.73% | 1.1만 |
|---|
| 2026.03.17 | ₩41,210 | ₩41,811 | ₩41,104 | ₩41,781 | +1.39% | 8.3천 |
|---|
| 2026.03.16 | ₩41,024 | ₩41,250 | ₩40,734 | ₩41,154 | +0.32% | 7.9천 |
|---|
| 2026.03.13 | ₩40,543 | ₩40,717 | ₩39,729 | ₩39,836 | -1.74% | 7.7천 |
|---|
| 2026.03.12 | ₩39,396 | ₩39,464 | ₩39,009 | ₩39,464 | +0.17% | 2.4천 |
|---|
| 2026.03.11 | ₩39,223 | ₩39,543 | ₩39,169 | ₩39,412 | +0.48% | 1.1만 |
|---|
| 2026.03.10 | ₩39,596 | ₩39,876 | ₩38,889 | ₩39,076 | -1.31% | 7천 |
|---|
| 2026.03.09 | ₩38,355 | ₩38,649 | ₩38,062 | ₩38,449 | +0.24% | 5.5천 |
|---|
| 2026.03.06 | ₩38,422 | ₩38,489 | ₩37,822 | ₩37,995 | -1.11% | 9.7천 |
|---|
| 2026.03.05 | ₩40,290 | ₩40,290 | ₩39,356 | ₩39,676 | -1.52% | 3.3천 |
|---|
| 2026.03.04 | ₩39,623 | ₩40,623 | ₩39,623 | ₩40,543 | +2.32% | 8.5천 |
|---|
| 2026.03.03 | ₩37,035 | ₩37,862 | ₩36,968 | ₩37,743 | +1.91% | 1.4만 |
|---|
| 2026.03.02 | ₩36,288 | ₩38,582 | ₩36,207 | ₩38,273 | +5.47% | 1.1만 |
|---|
| 2026.02.27 | ₩36,568 | ₩36,688 | ₩36,087 | ₩36,277 | -0.80% | 1.2만 |
|---|
| 2026.02.26 | ₩37,408 | ₩37,608 | ₩36,261 | ₩37,341 | -0.18% | 5.2천 |
|---|
| 2026.02.25 | ₩37,715 | ₩39,249 | ₩37,535 | ₩39,233 | +4.03% | 6.4천 |
|---|
| 2026.02.24 | ₩35,821 | ₩36,674 | ₩35,620 | ₩36,621 | +2.23% | 1.6만 |
|---|
| 2026.02.23 | ₩37,448 | ₩37,515 | ₩36,381 | ₩36,528 | -2.46% | 2.1만 |
|---|
| 2026.02.20 | ₩37,902 | ₩38,395 | ₩37,875 | ₩38,302 | +1.06% | 1.4만 |
|---|
| 2026.02.19 | ₩37,408 | ₩38,086 | ₩37,248 | ₩38,086 | +1.81% | 1.3만 |
|---|
| 2026.02.18 | ₩38,022 | ₩38,502 | ₩37,487 | ₩37,602 | -1.11% | 9.8천 |
|---|
| 2026.02.17 | ₩38,462 | ₩38,602 | ₩37,782 | ₩38,274 | -0.49% | 7.2천 |
|---|
| 2026.02.13 | ₩37,968 | ₩39,076 | ₩37,915 | ₩38,736 | +2.02% | 6.6천 |
|---|
| 2026.02.12 | ₩38,369 | ₩38,489 | ₩36,929 | ₩36,929 | -3.75% | 7.8천 |
|---|
| 2026.02.11 | ₩38,502 | ₩38,689 | ₩37,261 | ₩38,110 | -1.02% | 1.1만 |
|---|
| 2026.02.10 | ₩38,716 | ₩39,249 | ₩38,610 | ₩38,617 | -0.26% | 8.1천 |
|---|
| 2026.02.09 | ₩38,689 | ₩39,703 | ₩38,689 | ₩39,703 | +2.62% | 6.3천 |
|---|
| 2026.02.06 | ₩38,409 | ₩39,903 | ₩38,201 | ₩39,376 | +2.52% | 3만 |
|---|
| 2026.02.05 | ₩39,356 | ₩39,529 | ₩35,418 | ₩35,418 | -10.01% | 9.2천 |
|---|
| 2026.02.04 | ₩41,591 | ₩41,597 | ₩40,317 | ₩40,968 | -1.50% | 1.6만 |
|---|
| 2026.02.03 | ₩43,558 | ₩43,558 | ₩40,663 | ₩42,484 | -2.47% | 7.5천 |
|---|
| 2026.02.02 | ₩43,398 | ₩44,079 | ₩43,265 | ₩43,430 | +0.07% | 1.6만 |
|---|
| 2026.01.30 | ₩45,746 | ₩46,774 | ₩45,533 | ₩46,415 | +1.46% | 2.2만 |
|---|
| 2026.01.29 | ₩48,495 | ₩48,561 | ₩46,106 | ₩46,488 | -4.14% | 2.2만 |
|---|
| 2026.01.28 | ₩51,189 | ₩51,203 | ₩50,653 | ₩50,709 | -0.94% | 1.2만 |
|---|
| 2026.01.27 | ₩50,429 | ₩50,813 | ₩49,762 | ₩50,813 | +0.76% | 1.1만 |
|---|
| 2026.01.26 | ₩49,922 | ₩50,256 | ₩49,629 | ₩49,779 | -0.29% | 1만 |
|---|
| 2026.01.23 | ₩50,456 | ₩51,563 | ₩50,456 | ₩50,776 | +0.63% | 3.4천 |
|---|
| 2026.01.22 | ₩50,576 | ₩50,729 | ₩50,429 | ₩50,729 | +0.30% | 1.2천 |
|---|
| 2026.01.21 | ₩50,682 | ₩51,083 | ₩50,135 | ₩50,965 | +0.56% | 4천 |
|---|
| 2026.01.20 | ₩51,416 | ₩51,482 | ₩50,608 | ₩50,608 | -1.57% | 8.6천 |
|---|
| 2026.01.16 | ₩53,764 | ₩53,811 | ₩53,244 | ₩53,811 | +0.09% | 3.3천 |
|---|
| 2026.01.15 | ₩53,975 | ₩54,285 | ₩53,612 | ₩53,612 | -0.67% | 3.5천 |
|---|
| 2026.01.14 | ₩54,258 | ₩54,490 | ₩54,099 | ₩54,490 | +0.43% | 5.4천 |
|---|
| 2026.01.13 | ₩52,282 | ₩53,137 | ₩51,950 | ₩53,097 | +1.56% | 8.1천 |
|---|
| 2026.01.12 | ₩50,883 | ₩51,790 | ₩50,883 | ₩51,496 | +1.21% | 4.8천 |
|---|
| 2026.01.09 | ₩50,696 | ₩51,616 | ₩50,696 | ₩50,813 | +0.23% | 1.1만 |
|---|
| 2026.01.08 | ₩50,429 | ₩51,111 | ₩50,216 | ₩51,111 | +1.35% | 7.1천 |
|---|
| 2026.01.07 | ₩51,696 | ₩51,696 | ₩51,096 | ₩51,188 | -0.98% | 1.2만 |
|---|
| 2026.01.06 | ₩51,763 | ₩51,763 | ₩51,256 | ₩51,750 | -0.03% | 6.7천 |
|---|
| 2026.01.05 | ₩51,176 | ₩51,643 | ₩51,176 | ₩51,550 | +0.73% | 4.1천 |
|---|
| 2026.01.02 | ₩49,575 | ₩50,496 | ₩49,415 | ₩50,095 | +1.05% | 7.8천 |
|---|
| 2025.12.31 | ₩49,475 | ₩49,475 | ₩48,828 | ₩48,948 | -1.07% | 1.6만 |
|---|
| 2025.12.30 | ₩49,188 | ₩49,749 | ₩49,148 | ₩49,148 | -0.08% | 3.6만 |
|---|
| 2025.12.29 | ₩50,322 | ₩50,803 | ₩50,269 | ₩50,362 | +0.08% | 1.1만 |
|---|
| 2025.12.26 | ₩51,043 | ₩51,093 | ₩50,119 | ₩50,376 | -1.31% | 1.1만 |
|---|
| 2025.12.24 | ₩50,109 | ₩50,416 | ₩50,002 | ₩50,216 | +0.21% | 4.7천 |
|---|
| 2025.12.23 | ₩50,469 | ₩50,669 | ₩50,189 | ₩50,456 | -0.03% | 9천 |
|---|
| 2025.12.22 | ₩51,590 | ₩51,670 | ₩50,682 | ₩50,813 | -1.51% | 4천 |
|---|
| 2025.12.19 | ₩50,389 | ₩50,682 | ₩50,202 | ₩50,416 | +0.05% | 3.4천 |
|---|
| 2025.12.18 | ₩50,843 | ₩50,843 | ₩48,735 | ₩48,761 | -4.09% | 3천 |
|---|
| 2025.12.17 | ₩50,469 | ₩51,229 | ₩49,202 | ₩49,282 | -2.35% | 4.1천 |
|---|
| 2025.12.16 | ₩50,082 | ₩50,162 | ₩49,882 | ₩50,162 | +0.16% | 3.1천 |
|---|
| 2025.12.15 | ₩51,390 | ₩51,390 | ₩49,095 | ₩49,204 | -4.25% | 4.9천 |
|---|
| 2025.12.12 | ₩52,684 | ₩52,844 | ₩51,269 | ₩51,550 | -2.15% | 3.6천 |
|---|
| 2025.12.11 | ₩51,323 | ₩52,351 | ₩51,283 | ₩52,351 | +2.00% | 2.9천 |
|---|
| 2025.12.10 | ₩52,163 | ₩52,830 | ₩52,150 | ₩52,582 | +0.80% | 2.8천 |
|---|
| 2025.12.09 | ₩53,217 | ₩53,364 | ₩52,737 | ₩52,764 | -0.85% | 2.6천 |
|---|
| 2025.12.08 | ₩51,656 | ₩51,896 | ₩51,069 | ₩51,483 | -0.34% | 4.8천 |
|---|
| 2025.12.05 | ₩51,376 | ₩51,616 | ₩50,158 | ₩50,656 | -1.40% | 5.2천 |
|---|
| 2025.12.04 | ₩52,283 | ₩52,446 | ₩51,730 | ₩52,230 | -0.10% | 2.8천 |
|---|
| 2025.12.03 | ₩52,297 | ₩52,884 | ₩52,025 | ₩52,337 | +0.08% | 9.2천 |
|---|
| 2025.12.02 | ₩49,926 | ₩51,963 | ₩49,926 | ₩51,313 | +2.78% | 1.4만 |
|---|
| 2025.12.01 | ₩48,588 | ₩48,788 | ₩47,667 | ₩48,221 | -0.76% | 1.1만 |
|---|
| 2025.11.28 | ₩51,123 | ₩51,123 | ₩50,843 | ₩50,963 | -0.31% | 8.1천 |
|---|
| 2025.11.26 | ₩49,655 | ₩50,576 | ₩49,442 | ₩50,568 | +1.84% | 2.5천 |
|---|
| 2025.11.25 | ₩50,722 | ₩51,163 | ₩50,350 | ₩50,980 | +0.51% | 5.1천 |
|---|
| 2025.11.24 | ₩49,655 | ₩51,452 | ₩49,655 | ₩51,452 | +3.62% | 5.3천 |
|---|
| 2025.11.21 | ₩48,321 | ₩49,402 | ₩47,747 | ₩48,833 | +1.06% | 2.4만 |
|---|
| 2025.11.20 | ₩53,164 | ₩53,164 | ₩49,887 | ₩50,009 | -5.93% | 1.1만 |
|---|
| 2025.11.19 | ₩53,257 | ₩53,991 | ₩51,536 | ₩52,037 | -2.29% | 7.8천 |
|---|
| 2025.11.18 | ₩53,404 | ₩54,591 | ₩53,351 | ₩54,228 | +1.54% | 6.2천 |
|---|
| 2025.11.17 | ₩55,625 | ₩55,625 | ₩53,191 | ₩53,511 | -3.80% | 1.8만 |
|---|
| 2025.11.14 | ₩55,632 | ₩56,699 | ₩54,699 | ₩54,699 | -1.68% | 1.3만 |
|---|
| 2025.11.13 | ₩60,001 | ₩60,440 | ₩57,099 | ₩57,099 | -4.84% | 7.5천 |
|---|
| 2025.11.12 | ₩61,585 | ₩61,675 | ₩59,572 | ₩59,572 | -3.27% | 3.6천 |
|---|
| 2025.11.11 | ₩61,209 | ₩61,209 | ₩60,391 | ₩60,391 | -1.34% | 2.1천 |
|---|
| 2025.11.10 | ₩61,422 | ₩62,289 | ₩61,422 | ₩62,113 | +1.13% | 8.4천 |
|---|
| 2025.11.07 | ₩58,193 | ₩60,679 | ₩57,793 | ₩60,679 | +4.27% | 6.5천 |
|---|
| 2025.11.06 | ₩59,674 | ₩60,021 | ₩58,700 | ₩58,799 | -1.47% | 1.2만 |
|---|
| 2025.11.05 | ₩59,901 | ₩61,075 | ₩59,821 | ₩60,786 | +1.48% | 5천 |
|---|
| 2025.11.04 | ₩61,235 | ₩61,235 | ₩58,020 | ₩58,614 | -4.28% | 1.2만 |
|---|
| 2025.11.03 | ₩63,290 | ₩63,517 | ₩62,236 | ₩62,451 | -1.33% | 9.4천 |
|---|
| 2025.10.31 | ₩64,450 | ₩65,091 | ₩63,603 | ₩64,346 | -0.16% | 7.3천 |
|---|
| 2025.10.30 | ₩63,463 | ₩63,463 | ₩62,016 | ₩62,016 | -2.28% | 8.2천 |
|---|
| 2025.10.29 | ₩67,758 | ₩67,786 | ₩66,111 | ₩66,700 | -1.56% | 7.6천 |
|---|
| 2025.10.28 | ₩68,693 | ₩69,226 | ₩68,299 | ₩68,299 | -0.57% | 2.4만 |
|---|
| 2025.10.27 | ₩68,693 | ₩68,880 | ₩68,523 | ₩68,586 | -0.16% | 5.7천 |
|---|
| 2025.10.24 | ₩66,263 | ₩66,472 | ₩66,238 | ₩66,472 | +0.31% | 1.8천 |
|---|
| 2025.10.23 | ₩65,331 | ₩66,359 | ₩65,080 | ₩65,927 | +0.91% | 3.4천 |
|---|
| 2025.10.22 | ₩64,310 | ₩64,811 | ₩64,170 | ₩64,394 | +0.13% | 1만 |
|---|
| 2025.10.21 | ₩64,504 | ₩66,489 | ₩64,504 | ₩65,993 | +2.31% | 6천 |
|---|
| 2025.10.20 | ₩65,291 | ₩65,618 | ₩64,957 | ₩65,444 | +0.23% | 7천 |
|---|
| 2025.10.17 | ₩62,716 | ₩63,866 | ₩62,312 | ₩63,517 | +1.28% | 1.3만 |
|---|
| 2025.10.16 | ₩66,251 | ₩66,398 | ₩64,037 | ₩64,389 | -2.81% | 1.2만 |
|---|
| 2025.10.15 | ₩66,838 | ₩66,865 | ₩65,918 | ₩66,678 | -0.24% | 2.8만 |
|---|
| 2025.10.14 | ₩66,225 | ₩67,492 | ₩65,411 | ₩67,275 | +1.59% | 1.6만 |
|---|
| 2025.10.13 | ₩69,146 | ₩69,323 | ₩68,026 | ₩69,323 | +0.25% | 1.3만 |
|---|
| 2025.10.10 | ₩72,989 | ₩73,350 | ₩69,373 | ₩69,579 | -4.67% | 1.5만 |
|---|