시장 데이터를 불러오는 중
전체 종목
Amplify Lithium & Battery Technology ETF 과거 주가
Amplify Lithium & Battery Technology ETF · BATT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Lithium & Battery Technology ETF · BATT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,604 | ₩19,738 | ₩19,578 | ₩19,671 | +0.34% | 2.2만 |
| 2026.10.08 | ₩19,243 | ₩19,397 | ₩19,109 | ₩19,256 | +0.07% | 4.6만 |
| 2026.10.07 | ₩19,444 | ₩19,671 | ₩19,390 | ₩19,484 | +0.21% | 2.7만 |
| 2026.10.06 | ₩19,779 | ₩19,919 | ₩19,671 | ₩19,886 | +0.54% | 5.9만 |
| 2026.10.05 | ₩19,444 | ₩19,779 | ₩19,444 | ₩19,685 | +1.24% | 7.2만 |
| 2026.10.02 | ₩19,296 | ₩19,604 | ₩19,296 | ₩19,531 | +1.22% | 1.5만 |
| 2026.10.01 | ₩19,162 | ₩19,202 | ₩18,934 | ₩19,202 | +0.21% | 2.7만 |
| 2026.09.30 | ₩19,524 | ₩19,537 | ₩19,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,162 |
| -1.85% |
| 2.2만 |
| 2026.09.29 | ₩19,283 | ₩19,363 | ₩19,176 | ₩19,256 | -0.14% | 2.5만 |
|---|
| 2026.09.28 | ₩19,283 | ₩19,403 | ₩19,135 | ₩19,269 | -0.07% | 5.2만 |
|---|
| 2026.09.25 | ₩19,417 | ₩19,658 | ₩19,377 | ₩19,578 | +0.83% | 3.9만 |
|---|
| 2026.09.24 | ₩19,578 | ₩19,698 | ₩19,350 | ₩19,618 | +0.21% | 3.5만 |
|---|
| 2026.09.23 | ₩19,859 | ₩19,859 | ₩19,618 | ₩19,859 | 0.00% | 3.3만 |
|---|
| 2026.09.22 | ₩20,073 | ₩20,195 | ₩19,872 | ₩20,154 | +0.40% | 5.4만 |
|---|
| 2026.09.21 | ₩19,832 | ₩20,100 | ₩19,564 | ₩19,872 | +0.20% | 4.6만 |
|---|
| 2026.09.18 | ₩19,792 | ₩19,805 | ₩19,600 | ₩19,698 | -0.47% | 2만 |
|---|
| 2026.09.17 | ₩19,685 | ₩19,874 | ₩19,651 | ₩19,805 | +0.61% | 2만 |
|---|
| 2026.09.16 | ₩19,779 | ₩19,779 | ₩19,256 | ₩19,363 | -2.10% | 2.3만 |
|---|
| 2026.09.15 | ₩19,618 | ₩19,684 | ₩19,484 | ₩19,551 | -0.34% | 3.1만 |
|---|
| 2026.09.14 | ₩19,779 | ₩19,859 | ₩19,524 | ₩19,792 | +0.07% | 4.3만 |
|---|
| 2026.09.11 | ₩20,234 | ₩20,328 | ₩20,154 | ₩20,175 | -0.29% | 1.7만 |
|---|
| 2026.09.10 | ₩20,422 | ₩20,556 | ₩20,181 | ₩20,275 | -0.72% | 4.3만 |
|---|
| 2026.09.09 | ₩21,132 | ₩21,239 | ₩21,038 | ₩21,132 | 0.00% | 3.1만 |
|---|
| 2026.09.08 | ₩21,065 | ₩21,213 | ₩20,971 | ₩20,998 | -0.32% | 3.8만 |
|---|
| 2026.09.04 | ₩20,717 | ₩20,864 | ₩20,663 | ₩20,819 | +0.49% | 3.3만 |
|---|
| 2026.09.03 | ₩21,079 | ₩21,079 | ₩20,650 | ₩21,038 | -0.19% | 3.2만 |
|---|
| 2026.09.02 | ₩20,543 | ₩20,878 | ₩20,529 | ₩20,663 | +0.59% | 2.3만 |
|---|
| 2026.09.01 | ₩20,811 | ₩20,991 | ₩20,663 | ₩20,717 | -0.45% | 10.8만 |
|---|
| 2026.08.31 | ₩21,293 | ₩21,467 | ₩21,052 | ₩21,172 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩21,628 | ₩21,655 | ₩21,239 | ₩21,293 | -1.55% | 2만 |
|---|
| 2026.08.27 | ₩21,440 | ₩21,695 | ₩21,440 | ₩21,561 | +0.56% | 2.4만 |
|---|
| 2026.08.26 | ₩21,414 | ₩21,628 | ₩21,306 | ₩21,400 | -0.06% | 2.4만 |
|---|
| 2026.08.25 | ₩21,400 | ₩21,534 | ₩21,306 | ₩21,534 | +0.63% | 2.8만 |
|---|
| 2026.08.24 | ₩21,548 | ₩21,561 | ₩21,420 | ₩21,498 | -0.23% | 2.5만 |
|---|
| 2026.08.21 | ₩21,092 | ₩21,440 | ₩21,092 | ₩21,414 | +1.52% | 4만 |
|---|
| 2026.08.20 | ₩20,449 | ₩20,789 | ₩20,449 | ₩20,677 | +1.11% | 2.5만 |
|---|
| 2026.08.19 | ₩20,449 | ₩20,690 | ₩20,284 | ₩20,636 | +0.92% | 4.6만 |
|---|
| 2026.08.18 | ₩20,596 | ₩20,717 | ₩20,288 | ₩20,382 | -1.04% | 2.5만 |
|---|
| 2026.08.17 | ₩20,811 | ₩21,105 | ₩20,690 | ₩20,851 | +0.19% | 3.7만 |
|---|
| 2026.08.14 | ₩20,569 | ₩20,848 | ₩20,516 | ₩20,686 | +0.57% | 1.3만 |
|---|
| 2026.08.13 | ₩20,717 | ₩20,837 | ₩20,502 | ₩20,623 | -0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩20,931 | ₩21,054 | ₩20,837 | ₩20,851 | -0.38% | 3.8만 |
|---|
| 2026.08.11 | ₩20,811 | ₩20,891 | ₩20,529 | ₩20,543 | -1.29% | 2.6만 |
|---|
| 2026.08.10 | ₩20,770 | ₩21,105 | ₩20,677 | ₩20,919 | +0.72% | 4.2만 |
|---|
| 2026.08.07 | ₩20,636 | ₩20,737 | ₩20,418 | ₩20,663 | +0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩20,127 | ₩20,435 | ₩20,114 | ₩20,194 | +0.33% | 2.6만 |
|---|
| 2026.08.05 | ₩20,288 | ₩20,596 | ₩20,288 | ₩20,382 | +0.46% | 5.7만 |
|---|
| 2026.08.04 | ₩19,859 | ₩20,087 | ₩19,712 | ₩20,033 | +0.88% | 4.4만 |
|---|
| 2026.08.03 | ₩19,015 | ₩19,403 | ₩18,908 | ₩19,363 | +1.83% | 13.4만 |
|---|
| 2026.07.31 | ₩19,229 | ₩19,570 | ₩18,988 | ₩19,216 | -0.07% | 3.6만 |
|---|
| 2026.07.30 | ₩19,028 | ₩19,551 | ₩18,867 | ₩19,336 | +1.62% | 3.9만 |
|---|
| 2026.07.29 | ₩18,760 | ₩19,028 | ₩18,439 | ₩18,599 | -0.86% | 3.7만 |
|---|
| 2026.07.28 | ₩18,720 | ₩18,841 | ₩18,465 | ₩18,693 | -0.14% | 2.9만 |
|---|
| 2026.07.27 | ₩19,068 | ₩19,308 | ₩18,768 | ₩19,015 | -0.28% | 4.2만 |
|---|
| 2026.07.24 | ₩19,149 | ₩19,196 | ₩18,827 | ₩18,854 | -1.54% | 3.8만 |
|---|
| 2026.07.23 | ₩19,444 | ₩19,630 | ₩19,176 | ₩19,184 | -1.34% | 1.6만 |
|---|
| 2026.07.22 | ₩19,283 | ₩19,551 | ₩19,256 | ₩19,417 | +0.69% | 4.1만 |
|---|
| 2026.07.21 | ₩19,055 | ₩19,377 | ₩19,042 | ₩19,336 | +1.48% | 3.3만 |
|---|
| 2026.07.20 | ₩18,774 | ₩18,934 | ₩18,559 | ₩18,599 | -0.93% | 16.9만 |
|---|
| 2026.07.17 | ₩18,747 | ₩18,894 | ₩18,519 | ₩18,780 | +0.18% | 6.8만 |
|---|
| 2026.07.16 | ₩19,430 | ₩19,464 | ₩18,934 | ₩19,028 | -2.07% | 5.7만 |
|---|
| 2026.07.15 | ₩19,792 | ₩19,872 | ₩19,397 | ₩19,698 | -0.47% | 5.2만 |
|---|
| 2026.07.14 | ₩19,578 | ₩20,047 | ₩19,578 | ₩19,725 | +0.75% | 5.1만 |
|---|
| 2026.07.13 | ₩19,323 | ₩19,582 | ₩19,062 | ₩19,149 | -0.90% | 5.8만 |
|---|
| 2026.07.10 | ₩19,564 | ₩19,832 | ₩19,484 | ₩19,671 | +0.55% | 4만 |
|---|
| 2026.07.09 | ₩19,484 | ₩19,618 | ₩19,464 | ₩19,564 | +0.41% | 2.7만 |
|---|
| 2026.07.08 | ₩19,283 | ₩19,497 | ₩18,908 | ₩19,310 | +0.14% | 6.5만 |
|---|
| 2026.07.07 | ₩20,154 | ₩20,489 | ₩19,686 | ₩19,765 | -1.93% | 5.7만 |
|---|
| 2026.07.06 | ₩20,489 | ₩20,632 | ₩20,435 | ₩20,596 | +0.52% | 3.5만 |
|---|
| 2026.07.02 | ₩20,650 | ₩21,052 | ₩20,047 | ₩20,275 | -1.82% | 5.8만 |
|---|
| 2026.07.01 | ₩20,449 | ₩20,824 | ₩20,449 | ₩20,543 | +0.46% | 3.4만 |
|---|
| 2026.06.30 | ₩20,476 | ₩20,703 | ₩20,435 | ₩20,596 | +0.59% | 3.1만 |
|---|
| 2026.06.29 | ₩20,154 | ₩20,395 | ₩19,966 | ₩20,395 | +1.20% | 4.9만 |
|---|
| 2026.06.26 | ₩20,154 | ₩20,301 | ₩19,846 | ₩20,114 | -0.20% | 6.6만 |
|---|
| 2026.06.25 | ₩20,878 | ₩20,878 | ₩20,437 | ₩20,596 | -1.35% | 3만 |
|---|
| 2026.06.24 | ₩20,971 | ₩21,052 | ₩20,462 | ₩20,690 | -1.34% | 5.6만 |
|---|
| 2026.06.23 | ₩21,199 | ₩21,427 | ₩20,902 | ₩21,146 | -0.25% | 5.9만 |
|---|
| 2026.06.22 | ₩22,298 | ₩22,579 | ₩21,891 | ₩22,258 | -0.18% | 7.9만 |
|---|
| 2026.06.18 | ₩22,218 | ₩22,338 | ₩22,084 | ₩22,204 | -0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩22,459 | ₩22,780 | ₩22,151 | ₩22,244 | -0.95% | 5.3만 |
|---|
| 2026.06.16 | ₩22,553 | ₩22,780 | ₩22,448 | ₩22,472 | -0.36% | 5.4만 |
|---|
| 2026.06.15 | ₩22,713 | ₩22,847 | ₩22,646 | ₩22,713 | 0.00% | 8.4만 |
|---|
| 2026.06.12 | ₩21,816 | ₩22,163 | ₩21,722 | ₩22,097 | +1.29% | 9.6만 |
|---|
| 2026.06.11 | ₩20,837 | ₩21,561 | ₩20,652 | ₩21,414 | +2.77% | 5만 |
|---|
| 2026.06.10 | ₩20,837 | ₩21,092 | ₩20,382 | ₩20,422 | -1.99% | 5.9만 |
|---|
| 2026.06.09 | ₩21,682 | ₩21,857 | ₩20,717 | ₩21,092 | -2.72% | 7.1만 |
|---|
| 2026.06.08 | ₩21,454 | ₩21,770 | ₩21,052 | ₩21,186 | -1.25% | 9.9만 |
|---|
| 2026.06.05 | ₩22,405 | ₩22,405 | ₩21,105 | ₩21,253 | -5.14% | 23.5만 |
|---|
| 2026.06.04 | ₩22,914 | ₩23,115 | ₩22,780 | ₩22,888 | -0.12% | 5.2만 |
|---|
| 2026.06.03 | ₩23,558 | ₩23,665 | ₩23,165 | ₩23,330 | -0.97% | 6.9만 |
|---|
| 2026.06.02 | ₩23,276 | ₩23,960 | ₩23,276 | ₩23,718 | +1.90% | 21.3만 |
|---|
| 2026.06.01 | ₩23,035 | ₩23,267 | ₩22,874 | ₩23,142 | +0.47% | 8만 |
|---|
| 2026.05.29 | ₩23,290 | ₩23,290 | ₩22,807 | ₩23,182 | -0.46% | 5.7만 |
|---|
| 2026.05.28 | ₩22,955 | ₩23,316 | ₩22,674 | ₩23,182 | +0.99% | 14.7만 |
|---|
| 2026.05.27 | ₩22,847 | ₩23,035 | ₩22,713 | ₩23,022 | +0.76% | 11.8만 |
|---|
| 2026.05.26 | ₩22,901 | ₩23,142 | ₩22,743 | ₩23,048 | +0.64% | 15.3만 |
|---|
| 2026.05.22 | ₩22,365 | ₩22,700 | ₩22,258 | ₩22,392 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩21,909 | ₩22,445 | ₩21,842 | ₩22,338 | +1.96% | 5.9만 |
|---|
| 2026.05.20 | ₩21,601 | ₩22,017 | ₩21,440 | ₩21,950 | +1.61% | 5.2만 |
|---|
| 2026.05.19 | ₩21,440 | ₩21,574 | ₩21,005 | ₩21,400 | -0.19% | 20.9만 |
|---|
| 2026.05.18 | ₩22,285 | ₩22,285 | ₩21,682 | ₩21,789 | -2.22% | 16.4만 |
|---|
| 2026.05.15 | ₩22,754 | ₩22,754 | ₩22,258 | ₩22,258 | -2.18% | 11.4만 |
|---|
| 2026.05.14 | ₩23,866 | ₩23,879 | ₩23,357 | ₩23,584 | -1.18% | 9.5만 |
|---|
| 2026.05.13 | ₩23,718 | ₩24,228 | ₩23,673 | ₩24,161 | +1.86% | 16.4만 |
|---|
| 2026.05.12 | ₩23,625 | ₩24,094 | ₩23,142 | ₩23,705 | +0.34% | 20.8만 |
|---|
| 2026.05.11 | ₩23,678 | ₩24,087 | ₩23,397 | ₩23,946 | +1.13% | 13.3만 |
|---|
| 2026.05.08 | ₩23,383 | ₩23,531 | ₩23,169 | ₩23,316 | -0.29% | 5.3만 |
|---|
| 2026.05.07 | ₩23,678 | ₩23,745 | ₩23,196 | ₩23,223 | -1.92% | 9.6만 |
|---|
| 2026.05.06 | ₩23,089 | ₩23,477 | ₩23,082 | ₩23,450 | +1.57% | 35.4만 |
|---|
| 2026.05.05 | ₩22,512 | ₩22,740 | ₩22,512 | ₩22,633 | +0.54% | 3.8만 |
|---|
| 2026.05.04 | ₩22,646 | ₩22,646 | ₩22,244 | ₩22,325 | -1.42% | 6.5만 |
|---|
| 2026.05.01 | ₩22,593 | ₩22,794 | ₩22,593 | ₩22,673 | +0.36% | 6.9만 |
|---|
| 2026.04.30 | ₩22,606 | ₩22,767 | ₩22,311 | ₩22,727 | +0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩22,459 | ₩22,553 | ₩21,976 | ₩22,298 | -0.72% | 5만 |
|---|
| 2026.04.28 | ₩22,151 | ₩22,177 | ₩21,655 | ₩21,909 | -1.09% | 10.6만 |
|---|
| 2026.04.27 | ₩22,231 | ₩22,357 | ₩22,084 | ₩22,298 | +0.30% | 25.6만 |
|---|
| 2026.04.24 | ₩22,285 | ₩22,419 | ₩22,110 | ₩22,151 | -0.60% | 6.5만 |
|---|
| 2026.04.23 | ₩22,352 | ₩22,472 | ₩21,802 | ₩22,151 | -0.90% | 7.7만 |
|---|
| 2026.04.22 | ₩22,713 | ₩23,008 | ₩22,593 | ₩22,794 | +0.35% | 5.4만 |
|---|
| 2026.04.21 | ₩22,821 | ₩22,955 | ₩22,271 | ₩22,338 | -2.11% | 7.3만 |
|---|
| 2026.04.20 | ₩22,700 | ₩22,780 | ₩22,472 | ₩22,687 | -0.06% | 4.9만 |
|---|
| 2026.04.17 | ₩22,874 | ₩23,048 | ₩22,767 | ₩22,928 | +0.23% | 7.2만 |
|---|
| 2026.04.16 | ₩22,445 | ₩22,620 | ₩22,318 | ₩22,620 | +0.78% | 5.8만 |
|---|
| 2026.04.15 | ₩21,963 | ₩22,204 | ₩21,857 | ₩22,110 | +0.67% | 29.6만 |
|---|
| 2026.04.14 | ₩22,043 | ₩22,365 | ₩21,956 | ₩22,285 | +1.09% | 6.1만 |
|---|
| 2026.04.13 | ₩21,320 | ₩21,936 | ₩21,293 | ₩21,883 | +2.64% | 7.7만 |
|---|
| 2026.04.10 | ₩21,172 | ₩21,521 | ₩21,158 | ₩21,347 | +0.82% | 5.6만 |
|---|
| 2026.04.09 | ₩20,811 | ₩20,998 | ₩20,656 | ₩20,851 | +0.19% | 2.6만 |
|---|
| 2026.04.08 | ₩20,985 | ₩21,293 | ₩20,770 | ₩20,971 | -0.06% | 6.3만 |
|---|
| 2026.04.07 | ₩19,899 | ₩19,980 | ₩19,658 | ₩19,899 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩20,087 | ₩20,316 | ₩19,886 | ₩20,060 | -0.13% | 4.5만 |
|---|
| 2026.04.02 | ₩19,671 | ₩20,114 | ₩19,604 | ₩20,073 | +2.04% | 2.5만 |
|---|
| 2026.04.01 | ₩20,087 | ₩20,422 | ₩20,006 | ₩20,154 | +0.33% | 5만 |
|---|
| 2026.03.31 | ₩19,417 | ₩20,027 | ₩19,332 | ₩19,953 | +2.76% | 3.5만 |
|---|
| 2026.03.30 | ₩19,564 | ₩19,631 | ₩18,867 | ₩19,149 | -2.12% | 17.9만 |
|---|
| 2026.03.27 | ₩19,283 | ₩19,564 | ₩19,097 | ₩19,243 | -0.21% | 2.6만 |
|---|
| 2026.03.26 | ₩19,511 | ₩19,646 | ₩19,028 | ₩19,028 | -2.47% | 5.1만 |
|---|
| 2026.03.25 | ₩19,872 | ₩19,993 | ₩19,645 | ₩19,792 | -0.40% | 2.4만 |
|---|
| 2026.03.24 | ₩18,975 | ₩19,444 | ₩18,975 | ₩19,444 | +2.47% | 1.9만 |
|---|
| 2026.03.23 | ₩18,881 | ₩19,564 | ₩18,774 | ₩19,336 | +2.41% | 8.1만 |
|---|
| 2026.03.20 | ₩19,015 | ₩19,022 | ₩18,331 | ₩18,412 | -3.17% | 5.8만 |
|---|
| 2026.03.19 | ₩18,934 | ₩19,243 | ₩18,532 | ₩19,042 | +0.57% | 8.6만 |
|---|
| 2026.03.18 | ₩19,765 | ₩19,910 | ₩19,310 | ₩19,310 | -2.31% | 4만 |
|---|
| 2026.03.17 | ₩20,020 | ₩20,248 | ₩19,937 | ₩20,087 | +0.33% | 3만 |
|---|
| 2026.03.16 | ₩19,899 | ₩20,100 | ₩19,819 | ₩20,020 | +0.61% | 10.9만 |
|---|
| 2026.03.13 | ₩20,073 | ₩20,181 | ₩19,604 | ₩19,618 | -2.27% | 7만 |
|---|
| 2026.03.12 | ₩20,368 | ₩20,395 | ₩20,033 | ₩20,047 | -1.58% | 2.6만 |
|---|
| 2026.03.11 | ₩20,422 | ₩20,703 | ₩20,409 | ₩20,569 | +0.72% | 6.4만 |
|---|
| 2026.03.10 | ₩20,114 | ₩20,764 | ₩20,114 | ₩20,435 | +1.60% | 3.6만 |
|---|
| 2026.03.09 | ₩19,256 | ₩20,261 | ₩19,150 | ₩20,261 | +5.22% | 11.3만 |
|---|
| 2026.03.06 | ₩19,604 | ₩19,832 | ₩19,363 | ₩19,564 | -0.21% | 9.4만 |
|---|
| 2026.03.05 | ₩20,301 | ₩20,409 | ₩19,765 | ₩19,899 | -1.98% | 8.7만 |
|---|
| 2026.03.04 | ₩20,543 | ₩20,797 | ₩20,315 | ₩20,757 | +1.04% | 4만 |
|---|
| 2026.03.03 | ₩20,543 | ₩20,543 | ₩19,685 | ₩20,288 | -1.24% | 12.8만 |
|---|
| 2026.03.02 | ₩21,347 | ₩21,735 | ₩21,226 | ₩21,708 | +1.69% | 6.7만 |
|---|
| 2026.02.27 | ₩21,829 | ₩21,950 | ₩21,722 | ₩21,789 | -0.18% | 8.1만 |
|---|
| 2026.02.26 | ₩21,950 | ₩21,950 | ₩21,400 | ₩21,722 | -1.04% | 4.6만 |
|---|
| 2026.02.25 | ₩22,003 | ₩22,285 | ₩21,990 | ₩22,191 | +0.85% | 4.3만 |
|---|
| 2026.02.24 | ₩21,226 | ₩21,789 | ₩21,093 | ₩21,762 | +2.53% | 6.4만 |
|---|
| 2026.02.23 | ₩20,985 | ₩21,320 | ₩20,971 | ₩21,213 | +1.09% | 4.3만 |
|---|
| 2026.02.20 | ₩20,610 | ₩20,958 | ₩20,610 | ₩20,958 | +1.69% | 4.9만 |
|---|
| 2026.02.19 | ₩20,811 | ₩20,811 | ₩20,216 | ₩20,770 | -0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩20,650 | ₩20,904 | ₩20,610 | ₩20,811 | +0.78% | 4.6만 |
|---|
| 2026.02.17 | ₩20,476 | ₩20,622 | ₩20,073 | ₩20,489 | +0.07% | 5.4만 |
|---|
| 2026.02.13 | ₩20,462 | ₩20,717 | ₩20,114 | ₩20,690 | +1.11% | 3.2만 |
|---|
| 2026.02.12 | ₩21,306 | ₩21,306 | ₩20,497 | ₩20,516 | -3.71% | 4.1만 |
|---|
| 2026.02.11 | ₩21,012 | ₩21,213 | ₩20,703 | ₩21,172 | +0.77% | 6.9만 |
|---|
| 2026.02.10 | ₩20,770 | ₩20,904 | ₩20,529 | ₩20,690 | -0.39% | 5.1만 |
|---|
| 2026.02.09 | ₩20,382 | ₩20,837 | ₩20,346 | ₩20,837 | +2.24% | 4.5만 |
|---|
| 2026.02.06 | ₩19,953 | ₩20,382 | ₩19,752 | ₩20,328 | +1.88% | 6.1만 |
|---|
| 2026.02.05 | ₩20,020 | ₩20,100 | ₩19,457 | ₩19,457 | -2.81% | 12.8만 |
|---|
| 2026.02.04 | ₩21,280 | ₩21,320 | ₩20,167 | ₩20,382 | -4.22% | 6만 |
|---|
| 2026.02.03 | ₩20,677 | ₩21,025 | ₩20,583 | ₩21,025 | +1.69% | 9만 |
|---|
| 2026.02.02 | ₩20,248 | ₩20,328 | ₩19,792 | ₩20,194 | -0.26% | 7만 |
|---|
| 2026.01.30 | ₩21,172 | ₩21,172 | ₩20,114 | ₩20,328 | -3.99% | 17.4만 |
|---|
| 2026.01.29 | ₩22,338 | ₩22,352 | ₩21,239 | ₩21,789 | -2.46% | 13.9만 |
|---|
| 2026.01.28 | ₩21,682 | ₩21,802 | ₩21,440 | ₩21,641 | -0.19% | 8.3만 |
|---|
| 2026.01.27 | ₩21,440 | ₩21,523 | ₩21,159 | ₩21,440 | 0.00% | 11.9만 |
|---|
| 2026.01.26 | ₩21,454 | ₩21,601 | ₩21,159 | ₩21,199 | -1.19% | 19.7만 |
|---|
| 2026.01.23 | ₩20,958 | ₩21,104 | ₩20,811 | ₩21,052 | +0.45% | 8.2만 |
|---|
| 2026.01.22 | ₩20,690 | ₩20,878 | ₩20,445 | ₩20,784 | +0.45% | 8.9만 |
|---|
| 2026.01.21 | ₩20,583 | ₩20,757 | ₩20,382 | ₩20,703 | +0.59% | 14.6만 |
|---|
| 2026.01.20 | ₩20,006 | ₩20,262 | ₩19,939 | ₩20,127 | +0.60% | 9.6만 |
|---|
| 2026.01.16 | ₩20,234 | ₩20,234 | ₩19,966 | ₩20,114 | -0.60% | 8.2만 |
|---|
| 2026.01.15 | ₩20,462 | ₩20,569 | ₩20,368 | ₩20,422 | -0.20% | 7.2만 |
|---|
| 2026.01.14 | ₩20,181 | ₩20,382 | ₩19,998 | ₩20,328 | +0.73% | 10만 |
|---|
| 2026.01.13 | ₩20,248 | ₩20,340 | ₩20,020 | ₩20,047 | -0.99% | 6.3만 |
|---|
| 2026.01.12 | ₩19,779 | ₩20,141 | ₩19,779 | ₩20,114 | +1.69% | 9.3만 |
|---|
| 2026.01.09 | ₩19,457 | ₩19,685 | ₩19,296 | ₩19,591 | +0.69% | 2.5만 |
|---|
| 2026.01.08 | ₩19,269 | ₩19,390 | ₩19,122 | ₩19,363 | +0.49% | 3.2만 |
|---|
| 2026.01.07 | ₩19,658 | ₩19,698 | ₩19,042 | ₩19,511 | -0.75% | 11.4만 |
|---|
| 2026.01.06 | ₩19,631 | ₩19,879 | ₩19,604 | ₩19,779 | +0.75% | 15.7만 |
|---|
| 2026.01.05 | ₩19,176 | ₩19,470 | ₩19,055 | ₩19,444 | +1.40% | 13.7만 |
|---|
| 2026.01.02 | ₩18,908 | ₩18,975 | ₩18,546 | ₩18,894 | -0.07% | 15만 |
|---|
| 2025.12.31 | ₩18,519 | ₩18,733 | ₩18,492 | ₩18,492 | -0.14% | 8.5만 |
|---|
| 2025.12.30 | ₩18,867 | ₩18,867 | ₩18,599 | ₩18,599 | -1.42% | 5.1만 |
|---|
| 2025.12.29 | ₩19,162 | ₩19,162 | ₩18,774 | ₩18,948 | -1.12% | 7.8만 |
|---|
| 2025.12.26 | ₩19,363 | ₩19,564 | ₩19,205 | ₩19,537 | +0.90% | 16만 |
|---|
| 2025.12.24 | ₩19,122 | ₩19,149 | ₩18,881 | ₩19,122 | 0.00% | 4.9만 |
|---|
| 2025.12.23 | ₩18,961 | ₩19,082 | ₩18,948 | ₩19,028 | +0.35% | 4.2만 |
|---|
| 2025.12.22 | ₩18,680 | ₩18,908 | ₩18,680 | ₩18,908 | +1.22% | 9.3만 |
|---|
| 2025.12.19 | ₩18,492 | ₩18,693 | ₩18,492 | ₩18,573 | +0.43% | 9.9만 |
|---|
| 2025.12.18 | ₩18,251 | ₩18,479 | ₩18,238 | ₩18,358 | +0.59% | 2.1만 |
|---|
| 2025.12.17 | ₩18,506 | ₩18,680 | ₩18,197 | ₩18,211 | -1.59% | 15.9만 |
|---|
| 2025.12.16 | ₩18,385 | ₩18,385 | ₩18,041 | ₩18,117 | -1.46% | 18.8만 |
|---|
| 2025.12.15 | ₩18,680 | ₩18,713 | ₩18,372 | ₩18,372 | -1.65% | 3.6만 |
|---|
| 2025.12.12 | ₩18,800 | ₩18,800 | ₩18,361 | ₩18,465 | -1.78% | 3만 |
|---|
| 2025.12.11 | ₩18,640 | ₩18,827 | ₩18,465 | ₩18,814 | +0.93% | 5.4만 |
|---|
| 2025.12.10 | ₩18,599 | ₩18,787 | ₩18,452 | ₩18,747 | +0.79% | 3.8만 |
|---|
| 2025.12.09 | ₩18,291 | ₩18,599 | ₩18,251 | ₩18,452 | +0.88% | 3.1만 |
|---|
| 2025.12.08 | ₩18,720 | ₩18,720 | ₩18,452 | ₩18,573 | -0.79% | 4.7만 |
|---|
| 2025.12.05 | ₩18,586 | ₩18,827 | ₩18,532 | ₩18,532 | -0.29% | 6.8만 |
|---|
| 2025.12.04 | ₩18,224 | ₩18,465 | ₩18,224 | ₩18,425 | +1.10% | 5.4만 |
|---|
| 2025.12.03 | ₩17,996 | ₩18,412 | ₩17,970 | ₩18,331 | +1.86% | 13.6만 |
|---|
| 2025.12.02 | ₩17,916 | ₩18,077 | ₩17,755 | ₩17,956 | +0.22% | 5.4만 |
|---|
| 2025.12.01 | ₩17,996 | ₩18,077 | ₩17,795 | ₩17,996 | 0.00% | 8.1만 |
|---|
| 2025.11.28 | ₩17,822 | ₩17,943 | ₩17,675 | ₩17,943 | +0.68% | 6.1만 |
|---|
| 2025.11.26 | ₩17,434 | ₩17,635 | ₩17,420 | ₩17,608 | +1.00% | 3.6만 |
|---|
| 2025.11.25 | ₩17,259 | ₩17,300 | ₩16,978 | ₩17,273 | +0.08% | 10만 |
|---|
| 2025.11.24 | ₩16,817 | ₩17,072 | ₩16,816 | ₩17,072 | +1.51% | 3.3만 |
|---|
| 2025.11.21 | ₩16,750 | ₩16,884 | ₩16,415 | ₩16,817 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩17,635 | ₩17,862 | ₩16,831 | ₩16,924 | -4.03% | 5.5만 |
|---|
| 2025.11.19 | ₩17,420 | ₩17,769 | ₩17,420 | ₩17,554 | +0.77% | 4만 |
|---|
| 2025.11.18 | ₩17,434 | ₩17,568 | ₩17,219 | ₩17,393 | -0.23% | 15.4만 |
|---|
| 2025.11.17 | ₩17,929 | ₩18,104 | ₩17,635 | ₩17,742 | -1.05% | 5.3만 |
|---|
| 2025.11.14 | ₩17,876 | ₩18,238 | ₩17,581 | ₩18,077 | +1.12% | 4.1만 |
|---|
| 2025.11.13 | ₩18,653 | ₩18,733 | ₩18,117 | ₩18,251 | -2.16% | 7.4만 |
|---|
| 2025.11.12 | ₩18,425 | ₩18,559 | ₩18,358 | ₩18,492 | +0.36% | 10만 |
|---|
| 2025.11.11 | ₩18,532 | ₩18,532 | ₩18,211 | ₩18,331 | -1.08% | 3.4만 |
|---|
| 2025.11.10 | ₩18,398 | ₩18,626 | ₩18,345 | ₩18,559 | +0.87% | 13만 |
|---|
| 2025.11.07 | ₩17,715 | ₩18,010 | ₩17,581 | ₩17,996 | +1.59% | 6.3만 |
|---|
| 2025.11.06 | ₩18,023 | ₩18,251 | ₩17,809 | ₩17,943 | -0.45% | 3.5만 |
|---|
| 2025.11.05 | ₩17,648 | ₩18,063 | ₩17,621 | ₩18,050 | +2.28% | 4.2만 |
|---|
| 2025.11.04 | ₩17,608 | ₩17,822 | ₩17,434 | ₩17,474 | -0.76% | 13.2만 |
|---|
| 2025.11.03 | ₩18,291 | ₩18,291 | ₩17,956 | ₩18,197 | -0.51% | 7.7만 |
|---|
| 2025.10.31 | ₩18,372 | ₩18,519 | ₩18,104 | ₩18,412 | +0.22% | 6만 |
|---|
| 2025.10.30 | ₩18,546 | ₩18,680 | ₩18,172 | ₩18,506 | -0.22% | 14.7만 |
|---|
| 2025.10.29 | ₩18,372 | ₩18,948 | ₩18,372 | ₩18,653 | +1.53% | 18.6만 |
|---|
| 2025.10.28 | ₩18,063 | ₩18,224 | ₩17,849 | ₩18,184 | +0.67% | 6.1만 |
|---|
| 2025.10.27 | ₩18,197 | ₩18,264 | ₩18,023 | ₩18,090 | -0.59% | 7.5만 |
|---|
| 2025.10.24 | ₩17,929 | ₩18,157 | ₩17,822 | ₩17,983 | +0.30% | 9.9만 |
|---|
| 2025.10.23 | ₩17,326 | ₩17,648 | ₩17,255 | ₩17,581 | +1.47% | 3.7만 |
|---|
| 2025.10.22 | ₩17,434 | ₩17,527 | ₩17,018 | ₩17,192 | -1.38% | 7.9만 |
|---|
| 2025.10.21 | ₩17,715 | ₩17,773 | ₩17,447 | ₩17,527 | -1.06% | 7.9만 |
|---|
| 2025.10.20 | ₩17,715 | ₩17,929 | ₩17,675 | ₩17,849 | +0.76% | 10만 |
|---|
| 2025.10.17 | ₩17,474 | ₩17,769 | ₩17,420 | ₩17,554 | +0.46% | 6.8만 |
|---|
| 2025.10.16 | ₩17,916 | ₩18,184 | ₩17,635 | ₩17,769 | -0.82% | 12.3만 |
|---|
| 2025.10.15 | ₩17,943 | ₩18,077 | ₩17,730 | ₩17,862 | -0.45% | 8.4만 |
|---|
| 2025.10.14 | ₩17,648 | ₩17,836 | ₩17,219 | ₩17,715 | +0.38% | 8만 |
|---|
| 2025.10.13 | ₩17,728 | ₩18,090 | ₩17,566 | ₩18,023 | +1.66% | 12.6만 |
|---|
| 2025.10.10 | ₩17,702 | ₩17,745 | ₩16,884 | ₩16,911 | -4.47% | 19만 |
|---|