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 | ₩19,521 | ₩19,654 | ₩19,494 | ₩19,587 | +0.34% | 2.2만 |
| 2026.10.08 | ₩19,160 | ₩19,314 | ₩19,027 | ₩19,174 | +0.07% | 4.6만 |
| 2026.10.07 | ₩19,360 | ₩19,587 | ₩19,307 | ₩19,400 | +0.21% | 2.7만 |
| 2026.10.06 | ₩19,694 | ₩19,834 | ₩19,587 | ₩19,801 | +0.54% | 5.9만 |
| 2026.10.05 | ₩19,360 | ₩19,694 | ₩19,360 | ₩19,601 | +1.24% | 7.2만 |
| 2026.10.02 | ₩19,214 | ₩19,521 | ₩19,214 | ₩19,447 | +1.22% | 1.5만 |
| 2026.10.01 | ₩19,080 | ₩19,120 | ₩18,853 | ₩19,120 | +0.21% | 2.7만 |
| 2026.09.30 | ₩19,440 | ₩19,454 | ₩19,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,080 |
| -1.85% |
| 2.2만 |
| 2026.09.29 | ₩19,200 | ₩19,280 | ₩19,094 | ₩19,174 | -0.14% | 2.5만 |
|---|
| 2026.09.28 | ₩19,200 | ₩19,320 | ₩19,054 | ₩19,187 | -0.07% | 5.2만 |
|---|
| 2026.09.25 | ₩19,334 | ₩19,574 | ₩19,294 | ₩19,494 | +0.83% | 3.9만 |
|---|
| 2026.09.24 | ₩19,494 | ₩19,614 | ₩19,267 | ₩19,534 | +0.21% | 3.5만 |
|---|
| 2026.09.23 | ₩19,774 | ₩19,774 | ₩19,534 | ₩19,774 | 0.00% | 3.3만 |
|---|
| 2026.09.22 | ₩19,988 | ₩20,109 | ₩19,787 | ₩20,068 | +0.40% | 5.4만 |
|---|
| 2026.09.21 | ₩19,747 | ₩20,014 | ₩19,480 | ₩19,787 | +0.20% | 4.6만 |
|---|
| 2026.09.18 | ₩19,707 | ₩19,721 | ₩19,517 | ₩19,614 | -0.47% | 2만 |
|---|
| 2026.09.17 | ₩19,601 | ₩19,789 | ₩19,567 | ₩19,721 | +0.61% | 2만 |
|---|
| 2026.09.16 | ₩19,694 | ₩19,694 | ₩19,174 | ₩19,280 | -2.10% | 2.3만 |
|---|
| 2026.09.15 | ₩19,534 | ₩19,599 | ₩19,400 | ₩19,467 | -0.34% | 3.1만 |
|---|
| 2026.09.14 | ₩19,694 | ₩19,774 | ₩19,440 | ₩19,707 | +0.07% | 4.3만 |
|---|
| 2026.09.11 | ₩20,148 | ₩20,241 | ₩20,068 | ₩20,089 | -0.29% | 1.7만 |
|---|
| 2026.09.10 | ₩20,334 | ₩20,468 | ₩20,094 | ₩20,188 | -0.72% | 4.3만 |
|---|
| 2026.09.09 | ₩21,042 | ₩21,148 | ₩20,948 | ₩21,042 | 0.00% | 3.1만 |
|---|
| 2026.09.08 | ₩20,975 | ₩21,122 | ₩20,881 | ₩20,908 | -0.32% | 3.8만 |
|---|
| 2026.09.04 | ₩20,628 | ₩20,775 | ₩20,575 | ₩20,729 | +0.49% | 3.3만 |
|---|
| 2026.09.03 | ₩20,988 | ₩20,988 | ₩20,561 | ₩20,948 | -0.19% | 3.2만 |
|---|
| 2026.09.02 | ₩20,455 | ₩20,788 | ₩20,441 | ₩20,575 | +0.59% | 2.3만 |
|---|
| 2026.09.01 | ₩20,721 | ₩20,901 | ₩20,575 | ₩20,628 | -0.45% | 10.8만 |
|---|
| 2026.08.31 | ₩21,202 | ₩21,375 | ₩20,962 | ₩21,082 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩21,535 | ₩21,562 | ₩21,148 | ₩21,202 | -1.55% | 2만 |
|---|
| 2026.08.27 | ₩21,348 | ₩21,602 | ₩21,348 | ₩21,469 | +0.56% | 2.4만 |
|---|
| 2026.08.26 | ₩21,322 | ₩21,535 | ₩21,215 | ₩21,308 | -0.06% | 2.4만 |
|---|
| 2026.08.25 | ₩21,308 | ₩21,442 | ₩21,215 | ₩21,442 | +0.63% | 2.8만 |
|---|
| 2026.08.24 | ₩21,455 | ₩21,469 | ₩21,328 | ₩21,406 | -0.23% | 2.5만 |
|---|
| 2026.08.21 | ₩21,002 | ₩21,348 | ₩21,002 | ₩21,322 | +1.52% | 4만 |
|---|
| 2026.08.20 | ₩20,361 | ₩20,700 | ₩20,361 | ₩20,588 | +1.11% | 2.5만 |
|---|
| 2026.08.19 | ₩20,361 | ₩20,601 | ₩20,197 | ₩20,548 | +0.92% | 4.6만 |
|---|
| 2026.08.18 | ₩20,508 | ₩20,628 | ₩20,201 | ₩20,294 | -1.04% | 2.5만 |
|---|
| 2026.08.17 | ₩20,721 | ₩21,015 | ₩20,601 | ₩20,761 | +0.19% | 3.7만 |
|---|
| 2026.08.14 | ₩20,481 | ₩20,759 | ₩20,428 | ₩20,597 | +0.57% | 1.3만 |
|---|
| 2026.08.13 | ₩20,628 | ₩20,748 | ₩20,414 | ₩20,535 | -0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩20,841 | ₩20,964 | ₩20,748 | ₩20,761 | -0.38% | 3.8만 |
|---|
| 2026.08.11 | ₩20,721 | ₩20,801 | ₩20,441 | ₩20,455 | -1.29% | 2.6만 |
|---|
| 2026.08.10 | ₩20,681 | ₩21,015 | ₩20,588 | ₩20,829 | +0.72% | 4.2만 |
|---|
| 2026.08.07 | ₩20,548 | ₩20,648 | ₩20,330 | ₩20,575 | +0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩20,041 | ₩20,348 | ₩20,028 | ₩20,108 | +0.33% | 2.6만 |
|---|
| 2026.08.05 | ₩20,201 | ₩20,508 | ₩20,201 | ₩20,294 | +0.46% | 5.7만 |
|---|
| 2026.08.04 | ₩19,774 | ₩20,001 | ₩19,627 | ₩19,947 | +0.88% | 4.4만 |
|---|
| 2026.08.03 | ₩18,933 | ₩19,320 | ₩18,827 | ₩19,280 | +1.83% | 13.4만 |
|---|
| 2026.07.31 | ₩19,147 | ₩19,486 | ₩18,907 | ₩19,134 | -0.07% | 3.6만 |
|---|
| 2026.07.30 | ₩18,947 | ₩19,467 | ₩18,787 | ₩19,254 | +1.62% | 3.9만 |
|---|
| 2026.07.29 | ₩18,680 | ₩18,947 | ₩18,360 | ₩18,520 | -0.86% | 3.7만 |
|---|
| 2026.07.28 | ₩18,640 | ₩18,760 | ₩18,386 | ₩18,613 | -0.14% | 2.9만 |
|---|
| 2026.07.27 | ₩18,987 | ₩19,226 | ₩18,688 | ₩18,933 | -0.28% | 4.2만 |
|---|
| 2026.07.24 | ₩19,067 | ₩19,114 | ₩18,747 | ₩18,773 | -1.54% | 3.8만 |
|---|
| 2026.07.23 | ₩19,360 | ₩19,546 | ₩19,094 | ₩19,102 | -1.34% | 1.6만 |
|---|
| 2026.07.22 | ₩19,200 | ₩19,467 | ₩19,174 | ₩19,334 | +0.69% | 4.1만 |
|---|
| 2026.07.21 | ₩18,973 | ₩19,294 | ₩18,960 | ₩19,254 | +1.48% | 3.3만 |
|---|
| 2026.07.20 | ₩18,693 | ₩18,853 | ₩18,480 | ₩18,520 | -0.93% | 16.9만 |
|---|
| 2026.07.17 | ₩18,667 | ₩18,813 | ₩18,440 | ₩18,700 | +0.18% | 6.8만 |
|---|
| 2026.07.16 | ₩19,347 | ₩19,380 | ₩18,853 | ₩18,947 | -2.07% | 5.7만 |
|---|
| 2026.07.15 | ₩19,707 | ₩19,787 | ₩19,314 | ₩19,614 | -0.47% | 5.2만 |
|---|
| 2026.07.14 | ₩19,494 | ₩19,961 | ₩19,494 | ₩19,641 | +0.75% | 5.1만 |
|---|
| 2026.07.13 | ₩19,240 | ₩19,498 | ₩18,980 | ₩19,067 | -0.90% | 5.8만 |
|---|
| 2026.07.10 | ₩19,480 | ₩19,747 | ₩19,400 | ₩19,587 | +0.55% | 4만 |
|---|
| 2026.07.09 | ₩19,400 | ₩19,534 | ₩19,380 | ₩19,480 | +0.41% | 2.7만 |
|---|
| 2026.07.08 | ₩19,200 | ₩19,414 | ₩18,827 | ₩19,227 | +0.14% | 6.5만 |
|---|
| 2026.07.07 | ₩20,068 | ₩20,401 | ₩19,602 | ₩19,681 | -1.93% | 5.7만 |
|---|
| 2026.07.06 | ₩20,401 | ₩20,544 | ₩20,348 | ₩20,508 | +0.52% | 3.5만 |
|---|
| 2026.07.02 | ₩20,561 | ₩20,962 | ₩19,961 | ₩20,188 | -1.82% | 5.8만 |
|---|
| 2026.07.01 | ₩20,361 | ₩20,735 | ₩20,361 | ₩20,455 | +0.46% | 3.4만 |
|---|
| 2026.06.30 | ₩20,388 | ₩20,615 | ₩20,348 | ₩20,508 | +0.59% | 3.1만 |
|---|
| 2026.06.29 | ₩20,068 | ₩20,308 | ₩19,881 | ₩20,308 | +1.20% | 4.9만 |
|---|
| 2026.06.26 | ₩20,068 | ₩20,214 | ₩19,761 | ₩20,028 | -0.20% | 6.6만 |
|---|
| 2026.06.25 | ₩20,788 | ₩20,788 | ₩20,349 | ₩20,508 | -1.35% | 3만 |
|---|
| 2026.06.24 | ₩20,881 | ₩20,962 | ₩20,374 | ₩20,601 | -1.34% | 5.6만 |
|---|
| 2026.06.23 | ₩21,108 | ₩21,335 | ₩20,812 | ₩21,055 | -0.25% | 5.9만 |
|---|
| 2026.06.22 | ₩22,202 | ₩22,483 | ₩21,797 | ₩22,162 | -0.18% | 7.9만 |
|---|
| 2026.06.18 | ₩22,122 | ₩22,242 | ₩21,989 | ₩22,109 | -0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩22,363 | ₩22,683 | ₩22,056 | ₩22,149 | -0.95% | 5.3만 |
|---|
| 2026.06.16 | ₩22,456 | ₩22,683 | ₩22,352 | ₩22,376 | -0.36% | 5.4만 |
|---|
| 2026.06.15 | ₩22,616 | ₩22,749 | ₩22,549 | ₩22,616 | 0.00% | 8.4만 |
|---|
| 2026.06.12 | ₩21,722 | ₩22,068 | ₩21,629 | ₩22,002 | +1.29% | 9.6만 |
|---|
| 2026.06.11 | ₩20,748 | ₩21,469 | ₩20,564 | ₩21,322 | +2.77% | 5만 |
|---|
| 2026.06.10 | ₩20,748 | ₩21,002 | ₩20,294 | ₩20,334 | -1.99% | 5.9만 |
|---|
| 2026.06.09 | ₩21,589 | ₩21,763 | ₩20,628 | ₩21,002 | -2.72% | 7.1만 |
|---|
| 2026.06.08 | ₩21,362 | ₩21,677 | ₩20,962 | ₩21,095 | -1.25% | 9.9만 |
|---|
| 2026.06.05 | ₩22,309 | ₩22,309 | ₩21,015 | ₩21,162 | -5.14% | 23.5만 |
|---|
| 2026.06.04 | ₩22,816 | ₩23,016 | ₩22,683 | ₩22,790 | -0.12% | 5.2만 |
|---|
| 2026.06.03 | ₩23,457 | ₩23,563 | ₩23,066 | ₩23,230 | -0.97% | 6.9만 |
|---|
| 2026.06.02 | ₩23,176 | ₩23,857 | ₩23,176 | ₩23,617 | +1.90% | 21.3만 |
|---|
| 2026.06.01 | ₩22,936 | ₩23,167 | ₩22,776 | ₩23,043 | +0.47% | 8만 |
|---|
| 2026.05.29 | ₩23,190 | ₩23,190 | ₩22,709 | ₩23,083 | -0.46% | 5.7만 |
|---|
| 2026.05.28 | ₩22,856 | ₩23,216 | ₩22,577 | ₩23,083 | +0.99% | 14.7만 |
|---|
| 2026.05.27 | ₩22,749 | ₩22,936 | ₩22,616 | ₩22,923 | +0.76% | 11.8만 |
|---|
| 2026.05.26 | ₩22,803 | ₩23,043 | ₩22,645 | ₩22,950 | +0.64% | 15.3만 |
|---|
| 2026.05.22 | ₩22,269 | ₩22,603 | ₩22,162 | ₩22,296 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩21,815 | ₩22,349 | ₩21,749 | ₩22,242 | +1.96% | 5.9만 |
|---|
| 2026.05.20 | ₩21,509 | ₩21,922 | ₩21,348 | ₩21,856 | +1.61% | 5.2만 |
|---|
| 2026.05.19 | ₩21,348 | ₩21,482 | ₩20,915 | ₩21,308 | -0.19% | 20.9만 |
|---|
| 2026.05.18 | ₩22,189 | ₩22,189 | ₩21,589 | ₩21,695 | -2.22% | 16.4만 |
|---|
| 2026.05.15 | ₩22,656 | ₩22,656 | ₩22,162 | ₩22,162 | -2.18% | 11.4만 |
|---|
| 2026.05.14 | ₩23,764 | ₩23,777 | ₩23,257 | ₩23,483 | -1.18% | 9.5만 |
|---|
| 2026.05.13 | ₩23,617 | ₩24,124 | ₩23,571 | ₩24,057 | +1.86% | 16.4만 |
|---|
| 2026.05.12 | ₩23,523 | ₩23,990 | ₩23,043 | ₩23,603 | +0.34% | 20.8만 |
|---|
| 2026.05.11 | ₩23,577 | ₩23,984 | ₩23,297 | ₩23,844 | +1.13% | 13.3만 |
|---|
| 2026.05.08 | ₩23,283 | ₩23,430 | ₩23,070 | ₩23,216 | -0.29% | 5.3만 |
|---|
| 2026.05.07 | ₩23,577 | ₩23,643 | ₩23,096 | ₩23,123 | -1.92% | 9.6만 |
|---|
| 2026.05.06 | ₩22,990 | ₩23,377 | ₩22,983 | ₩23,350 | +1.57% | 35.4만 |
|---|
| 2026.05.05 | ₩22,416 | ₩22,643 | ₩22,416 | ₩22,536 | +0.54% | 3.8만 |
|---|
| 2026.05.04 | ₩22,549 | ₩22,549 | ₩22,149 | ₩22,229 | -1.42% | 6.5만 |
|---|
| 2026.05.01 | ₩22,496 | ₩22,696 | ₩22,496 | ₩22,576 | +0.36% | 6.9만 |
|---|
| 2026.04.30 | ₩22,509 | ₩22,669 | ₩22,216 | ₩22,629 | +0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩22,363 | ₩22,456 | ₩21,882 | ₩22,202 | -0.72% | 5만 |
|---|
| 2026.04.28 | ₩22,056 | ₩22,082 | ₩21,562 | ₩21,815 | -1.09% | 10.6만 |
|---|
| 2026.04.27 | ₩22,136 | ₩22,261 | ₩21,989 | ₩22,202 | +0.30% | 25.6만 |
|---|
| 2026.04.24 | ₩22,189 | ₩22,323 | ₩22,016 | ₩22,056 | -0.60% | 6.5만 |
|---|
| 2026.04.23 | ₩22,256 | ₩22,376 | ₩21,709 | ₩22,056 | -0.90% | 7.7만 |
|---|
| 2026.04.22 | ₩22,616 | ₩22,910 | ₩22,496 | ₩22,696 | +0.35% | 5.4만 |
|---|
| 2026.04.21 | ₩22,723 | ₩22,856 | ₩22,176 | ₩22,242 | -2.11% | 7.3만 |
|---|
| 2026.04.20 | ₩22,603 | ₩22,683 | ₩22,376 | ₩22,589 | -0.06% | 4.9만 |
|---|
| 2026.04.17 | ₩22,776 | ₩22,950 | ₩22,669 | ₩22,830 | +0.23% | 7.2만 |
|---|
| 2026.04.16 | ₩22,349 | ₩22,523 | ₩22,222 | ₩22,523 | +0.78% | 5.8만 |
|---|
| 2026.04.15 | ₩21,869 | ₩22,109 | ₩21,763 | ₩22,016 | +0.67% | 29.6만 |
|---|
| 2026.04.14 | ₩21,949 | ₩22,269 | ₩21,862 | ₩22,189 | +1.09% | 6.1만 |
|---|
| 2026.04.13 | ₩21,228 | ₩21,842 | ₩21,202 | ₩21,789 | +2.64% | 7.7만 |
|---|
| 2026.04.10 | ₩21,082 | ₩21,429 | ₩21,067 | ₩21,255 | +0.82% | 5.6만 |
|---|
| 2026.04.09 | ₩20,721 | ₩20,908 | ₩20,568 | ₩20,761 | +0.19% | 2.6만 |
|---|
| 2026.04.08 | ₩20,895 | ₩21,202 | ₩20,681 | ₩20,881 | -0.06% | 6.3만 |
|---|
| 2026.04.07 | ₩19,814 | ₩19,894 | ₩19,574 | ₩19,814 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩20,001 | ₩20,229 | ₩19,801 | ₩19,974 | -0.13% | 4.5만 |
|---|
| 2026.04.02 | ₩19,587 | ₩20,028 | ₩19,521 | ₩19,988 | +2.04% | 2.5만 |
|---|
| 2026.04.01 | ₩20,001 | ₩20,334 | ₩19,921 | ₩20,068 | +0.33% | 5만 |
|---|
| 2026.03.31 | ₩19,334 | ₩19,941 | ₩19,250 | ₩19,867 | +2.76% | 3.5만 |
|---|
| 2026.03.30 | ₩19,480 | ₩19,547 | ₩18,787 | ₩19,067 | -2.12% | 17.9만 |
|---|
| 2026.03.27 | ₩19,200 | ₩19,480 | ₩19,015 | ₩19,160 | -0.21% | 2.6만 |
|---|
| 2026.03.26 | ₩19,427 | ₩19,562 | ₩18,947 | ₩18,947 | -2.47% | 5.1만 |
|---|
| 2026.03.25 | ₩19,787 | ₩19,907 | ₩19,561 | ₩19,707 | -0.40% | 2.4만 |
|---|
| 2026.03.24 | ₩18,893 | ₩19,360 | ₩18,893 | ₩19,360 | +2.47% | 1.9만 |
|---|
| 2026.03.23 | ₩18,800 | ₩19,480 | ₩18,693 | ₩19,254 | +2.41% | 8.1만 |
|---|
| 2026.03.20 | ₩18,933 | ₩18,940 | ₩18,253 | ₩18,333 | -3.17% | 5.8만 |
|---|
| 2026.03.19 | ₩18,853 | ₩19,160 | ₩18,453 | ₩18,960 | +0.57% | 8.6만 |
|---|
| 2026.03.18 | ₩19,681 | ₩19,825 | ₩19,227 | ₩19,227 | -2.31% | 4만 |
|---|
| 2026.03.17 | ₩19,934 | ₩20,161 | ₩19,851 | ₩20,001 | +0.33% | 3만 |
|---|
| 2026.03.16 | ₩19,814 | ₩20,014 | ₩19,734 | ₩19,934 | +0.61% | 10.9만 |
|---|
| 2026.03.13 | ₩19,988 | ₩20,094 | ₩19,521 | ₩19,534 | -2.27% | 7만 |
|---|
| 2026.03.12 | ₩20,281 | ₩20,308 | ₩19,947 | ₩19,961 | -1.58% | 2.6만 |
|---|
| 2026.03.11 | ₩20,334 | ₩20,615 | ₩20,321 | ₩20,481 | +0.72% | 6.4만 |
|---|
| 2026.03.10 | ₩20,028 | ₩20,675 | ₩20,028 | ₩20,348 | +1.60% | 3.6만 |
|---|
| 2026.03.09 | ₩19,174 | ₩20,174 | ₩19,068 | ₩20,174 | +5.22% | 11.3만 |
|---|
| 2026.03.06 | ₩19,521 | ₩19,747 | ₩19,280 | ₩19,480 | -0.21% | 9.4만 |
|---|
| 2026.03.05 | ₩20,214 | ₩20,321 | ₩19,681 | ₩19,814 | -1.98% | 8.7만 |
|---|
| 2026.03.04 | ₩20,455 | ₩20,708 | ₩20,228 | ₩20,668 | +1.04% | 4만 |
|---|
| 2026.03.03 | ₩20,455 | ₩20,455 | ₩19,601 | ₩20,201 | -1.24% | 12.8만 |
|---|
| 2026.03.02 | ₩21,255 | ₩21,642 | ₩21,135 | ₩21,615 | +1.69% | 6.7만 |
|---|
| 2026.02.27 | ₩21,735 | ₩21,856 | ₩21,629 | ₩21,695 | -0.18% | 8.1만 |
|---|
| 2026.02.26 | ₩21,856 | ₩21,856 | ₩21,308 | ₩21,629 | -1.04% | 4.6만 |
|---|
| 2026.02.25 | ₩21,909 | ₩22,189 | ₩21,896 | ₩22,096 | +0.85% | 4.3만 |
|---|
| 2026.02.24 | ₩21,135 | ₩21,695 | ₩21,003 | ₩21,669 | +2.53% | 6.4만 |
|---|
| 2026.02.23 | ₩20,895 | ₩21,228 | ₩20,881 | ₩21,122 | +1.09% | 4.3만 |
|---|
| 2026.02.20 | ₩20,521 | ₩20,868 | ₩20,521 | ₩20,868 | +1.69% | 4.9만 |
|---|
| 2026.02.19 | ₩20,721 | ₩20,721 | ₩20,129 | ₩20,681 | -0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩20,561 | ₩20,815 | ₩20,521 | ₩20,721 | +0.78% | 4.6만 |
|---|
| 2026.02.17 | ₩20,388 | ₩20,533 | ₩19,988 | ₩20,401 | +0.07% | 5.4만 |
|---|
| 2026.02.13 | ₩20,374 | ₩20,628 | ₩20,028 | ₩20,601 | +1.11% | 3.2만 |
|---|
| 2026.02.12 | ₩21,215 | ₩21,215 | ₩20,409 | ₩20,428 | -3.71% | 4.1만 |
|---|
| 2026.02.11 | ₩20,922 | ₩21,122 | ₩20,615 | ₩21,082 | +0.77% | 6.9만 |
|---|
| 2026.02.10 | ₩20,681 | ₩20,815 | ₩20,441 | ₩20,601 | -0.39% | 5.1만 |
|---|
| 2026.02.09 | ₩20,294 | ₩20,748 | ₩20,258 | ₩20,748 | +2.24% | 4.5만 |
|---|
| 2026.02.06 | ₩19,867 | ₩20,294 | ₩19,667 | ₩20,241 | +1.88% | 6.1만 |
|---|
| 2026.02.05 | ₩19,934 | ₩20,014 | ₩19,374 | ₩19,374 | -2.81% | 12.8만 |
|---|
| 2026.02.04 | ₩21,188 | ₩21,228 | ₩20,081 | ₩20,294 | -4.22% | 6만 |
|---|
| 2026.02.03 | ₩20,588 | ₩20,935 | ₩20,495 | ₩20,935 | +1.69% | 9만 |
|---|
| 2026.02.02 | ₩20,161 | ₩20,241 | ₩19,707 | ₩20,108 | -0.26% | 7만 |
|---|
| 2026.01.30 | ₩21,082 | ₩21,082 | ₩20,028 | ₩20,241 | -3.99% | 17.4만 |
|---|
| 2026.01.29 | ₩22,242 | ₩22,256 | ₩21,148 | ₩21,695 | -2.46% | 13.9만 |
|---|
| 2026.01.28 | ₩21,589 | ₩21,709 | ₩21,348 | ₩21,549 | -0.19% | 8.3만 |
|---|
| 2026.01.27 | ₩21,348 | ₩21,431 | ₩21,068 | ₩21,348 | 0.00% | 11.9만 |
|---|
| 2026.01.26 | ₩21,362 | ₩21,509 | ₩21,068 | ₩21,108 | -1.19% | 19.7만 |
|---|
| 2026.01.23 | ₩20,868 | ₩21,014 | ₩20,721 | ₩20,962 | +0.45% | 8.2만 |
|---|
| 2026.01.22 | ₩20,601 | ₩20,788 | ₩20,357 | ₩20,695 | +0.45% | 8.9만 |
|---|
| 2026.01.21 | ₩20,495 | ₩20,668 | ₩20,294 | ₩20,615 | +0.59% | 14.6만 |
|---|
| 2026.01.20 | ₩19,921 | ₩20,176 | ₩19,854 | ₩20,041 | +0.60% | 9.6만 |
|---|
| 2026.01.16 | ₩20,148 | ₩20,148 | ₩19,881 | ₩20,028 | -0.60% | 8.2만 |
|---|
| 2026.01.15 | ₩20,374 | ₩20,481 | ₩20,281 | ₩20,334 | -0.20% | 7.2만 |
|---|
| 2026.01.14 | ₩20,094 | ₩20,294 | ₩19,913 | ₩20,241 | +0.73% | 10만 |
|---|
| 2026.01.13 | ₩20,161 | ₩20,253 | ₩19,934 | ₩19,961 | -0.99% | 6.3만 |
|---|
| 2026.01.12 | ₩19,694 | ₩20,054 | ₩19,694 | ₩20,028 | +1.69% | 9.3만 |
|---|
| 2026.01.09 | ₩19,374 | ₩19,601 | ₩19,214 | ₩19,507 | +0.69% | 2.5만 |
|---|
| 2026.01.08 | ₩19,187 | ₩19,307 | ₩19,040 | ₩19,280 | +0.49% | 3.2만 |
|---|
| 2026.01.07 | ₩19,574 | ₩19,614 | ₩18,960 | ₩19,427 | -0.75% | 11.4만 |
|---|
| 2026.01.06 | ₩19,547 | ₩19,794 | ₩19,521 | ₩19,694 | +0.75% | 15.7만 |
|---|
| 2026.01.05 | ₩19,094 | ₩19,387 | ₩18,973 | ₩19,360 | +1.40% | 13.7만 |
|---|
| 2026.01.02 | ₩18,827 | ₩18,893 | ₩18,466 | ₩18,813 | -0.07% | 15만 |
|---|
| 2025.12.31 | ₩18,440 | ₩18,653 | ₩18,413 | ₩18,413 | -0.14% | 8.5만 |
|---|
| 2025.12.30 | ₩18,787 | ₩18,787 | ₩18,520 | ₩18,520 | -1.42% | 5.1만 |
|---|
| 2025.12.29 | ₩19,080 | ₩19,080 | ₩18,693 | ₩18,867 | -1.12% | 7.8만 |
|---|
| 2025.12.26 | ₩19,280 | ₩19,480 | ₩19,123 | ₩19,454 | +0.90% | 16만 |
|---|
| 2025.12.24 | ₩19,040 | ₩19,067 | ₩18,800 | ₩19,040 | 0.00% | 4.9만 |
|---|
| 2025.12.23 | ₩18,880 | ₩19,000 | ₩18,867 | ₩18,947 | +0.35% | 4.2만 |
|---|
| 2025.12.22 | ₩18,600 | ₩18,827 | ₩18,600 | ₩18,827 | +1.22% | 9.3만 |
|---|
| 2025.12.19 | ₩18,413 | ₩18,613 | ₩18,413 | ₩18,493 | +0.43% | 9.9만 |
|---|
| 2025.12.18 | ₩18,173 | ₩18,400 | ₩18,160 | ₩18,280 | +0.59% | 2.1만 |
|---|
| 2025.12.17 | ₩18,426 | ₩18,600 | ₩18,120 | ₩18,133 | -1.59% | 15.9만 |
|---|
| 2025.12.16 | ₩18,306 | ₩18,306 | ₩17,963 | ₩18,039 | -1.46% | 18.8만 |
|---|
| 2025.12.15 | ₩18,600 | ₩18,633 | ₩18,293 | ₩18,293 | -1.65% | 3.6만 |
|---|
| 2025.12.12 | ₩18,720 | ₩18,720 | ₩18,282 | ₩18,386 | -1.78% | 3만 |
|---|
| 2025.12.11 | ₩18,560 | ₩18,747 | ₩18,386 | ₩18,733 | +0.93% | 5.4만 |
|---|
| 2025.12.10 | ₩18,520 | ₩18,707 | ₩18,373 | ₩18,667 | +0.79% | 3.8만 |
|---|
| 2025.12.09 | ₩18,213 | ₩18,520 | ₩18,173 | ₩18,373 | +0.88% | 3.1만 |
|---|
| 2025.12.08 | ₩18,640 | ₩18,640 | ₩18,373 | ₩18,493 | -0.79% | 4.7만 |
|---|
| 2025.12.05 | ₩18,506 | ₩18,747 | ₩18,453 | ₩18,453 | -0.29% | 6.8만 |
|---|
| 2025.12.04 | ₩18,146 | ₩18,386 | ₩18,146 | ₩18,346 | +1.10% | 5.4만 |
|---|
| 2025.12.03 | ₩17,919 | ₩18,333 | ₩17,893 | ₩18,253 | +1.86% | 13.6만 |
|---|
| 2025.12.02 | ₩17,839 | ₩17,999 | ₩17,679 | ₩17,879 | +0.22% | 5.4만 |
|---|
| 2025.12.01 | ₩17,919 | ₩17,999 | ₩17,719 | ₩17,919 | 0.00% | 8.1만 |
|---|
| 2025.11.28 | ₩17,746 | ₩17,866 | ₩17,599 | ₩17,866 | +0.68% | 6.1만 |
|---|
| 2025.11.26 | ₩17,359 | ₩17,559 | ₩17,346 | ₩17,532 | +1.00% | 3.6만 |
|---|
| 2025.11.25 | ₩17,186 | ₩17,226 | ₩16,905 | ₩17,199 | +0.08% | 10만 |
|---|
| 2025.11.24 | ₩16,745 | ₩16,999 | ₩16,744 | ₩16,999 | +1.51% | 3.3만 |
|---|
| 2025.11.21 | ₩16,679 | ₩16,812 | ₩16,345 | ₩16,745 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩17,559 | ₩17,786 | ₩16,759 | ₩16,852 | -4.03% | 5.5만 |
|---|
| 2025.11.19 | ₩17,346 | ₩17,693 | ₩17,346 | ₩17,479 | +0.77% | 4만 |
|---|
| 2025.11.18 | ₩17,359 | ₩17,492 | ₩17,145 | ₩17,319 | -0.23% | 15.4만 |
|---|
| 2025.11.17 | ₩17,853 | ₩18,026 | ₩17,559 | ₩17,666 | -1.05% | 5.3만 |
|---|
| 2025.11.14 | ₩17,799 | ₩18,160 | ₩17,506 | ₩17,999 | +1.12% | 4.1만 |
|---|
| 2025.11.13 | ₩18,573 | ₩18,653 | ₩18,039 | ₩18,173 | -2.16% | 7.4만 |
|---|
| 2025.11.12 | ₩18,346 | ₩18,480 | ₩18,280 | ₩18,413 | +0.36% | 10만 |
|---|
| 2025.11.11 | ₩18,453 | ₩18,453 | ₩18,133 | ₩18,253 | -1.08% | 3.4만 |
|---|
| 2025.11.10 | ₩18,320 | ₩18,546 | ₩18,266 | ₩18,480 | +0.87% | 13만 |
|---|
| 2025.11.07 | ₩17,639 | ₩17,933 | ₩17,506 | ₩17,919 | +1.59% | 6.3만 |
|---|
| 2025.11.06 | ₩17,946 | ₩18,173 | ₩17,733 | ₩17,866 | -0.45% | 3.5만 |
|---|
| 2025.11.05 | ₩17,572 | ₩17,986 | ₩17,546 | ₩17,973 | +2.28% | 4.2만 |
|---|
| 2025.11.04 | ₩17,532 | ₩17,746 | ₩17,359 | ₩17,399 | -0.76% | 13.2만 |
|---|
| 2025.11.03 | ₩18,213 | ₩18,213 | ₩17,879 | ₩18,120 | -0.51% | 7.7만 |
|---|
| 2025.10.31 | ₩18,293 | ₩18,440 | ₩18,026 | ₩18,333 | +0.22% | 6만 |
|---|
| 2025.10.30 | ₩18,466 | ₩18,600 | ₩18,094 | ₩18,426 | -0.22% | 14.7만 |
|---|
| 2025.10.29 | ₩18,293 | ₩18,867 | ₩18,293 | ₩18,573 | +1.53% | 18.6만 |
|---|
| 2025.10.28 | ₩17,986 | ₩18,146 | ₩17,773 | ₩18,106 | +0.67% | 6.1만 |
|---|
| 2025.10.27 | ₩18,120 | ₩18,186 | ₩17,946 | ₩18,013 | -0.59% | 7.5만 |
|---|
| 2025.10.24 | ₩17,853 | ₩18,079 | ₩17,746 | ₩17,906 | +0.30% | 9.9만 |
|---|
| 2025.10.23 | ₩17,252 | ₩17,572 | ₩17,182 | ₩17,506 | +1.47% | 3.7만 |
|---|
| 2025.10.22 | ₩17,359 | ₩17,452 | ₩16,945 | ₩17,119 | -1.38% | 7.9만 |
|---|
| 2025.10.21 | ₩17,639 | ₩17,697 | ₩17,372 | ₩17,452 | -1.06% | 7.9만 |
|---|
| 2025.10.20 | ₩17,639 | ₩17,853 | ₩17,599 | ₩17,773 | +0.76% | 10만 |
|---|
| 2025.10.17 | ₩17,399 | ₩17,693 | ₩17,346 | ₩17,479 | +0.46% | 6.8만 |
|---|
| 2025.10.16 | ₩17,839 | ₩18,106 | ₩17,559 | ₩17,693 | -0.82% | 12.3만 |
|---|
| 2025.10.15 | ₩17,866 | ₩17,999 | ₩17,654 | ₩17,786 | -0.45% | 8.4만 |
|---|
| 2025.10.14 | ₩17,572 | ₩17,759 | ₩17,145 | ₩17,639 | +0.38% | 8만 |
|---|
| 2025.10.13 | ₩17,653 | ₩18,013 | ₩17,491 | ₩17,946 | +1.66% | 12.6만 |
|---|
| 2025.10.10 | ₩17,626 | ₩17,669 | ₩16,812 | ₩16,839 | -4.47% | 19만 |
|---|