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 | ₩19,582 | ₩19,716 | ₩19,555 | ₩19,649 | +0.34% | 2.2만 |
| 2026.10.08 | ₩19,221 | ₩19,374 | ₩19,087 | ₩19,234 | +0.07% | 4.6만 |
| 2026.10.07 | ₩19,421 | ₩19,649 | ₩19,368 | ₩19,461 | +0.21% | 2.7만 |
| 2026.10.06 | ₩19,756 | ₩19,897 | ₩19,649 | ₩19,863 | +0.54% | 5.9만 |
| 2026.10.05 | ₩19,421 | ₩19,756 | ₩19,421 | ₩19,662 | +1.24% | 7.2만 |
| 2026.10.02 | ₩19,274 | ₩19,582 | ₩19,274 | ₩19,508 | +1.22% | 1.5만 |
| 2026.10.01 | ₩19,140 | ₩19,180 | ₩18,913 | ₩19,180 | +0.21% | 2.7만 |
| 2026.09.30 | ₩19,502 | ₩19,515 | ₩19,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,140 |
| -1.85% |
| 2.2만 |
| 2026.09.29 | ₩19,261 | ₩19,341 | ₩19,154 | ₩19,234 | -0.14% | 2.5만 |
|---|
| 2026.09.28 | ₩19,261 | ₩19,381 | ₩19,113 | ₩19,247 | -0.07% | 5.2만 |
|---|
| 2026.09.25 | ₩19,395 | ₩19,636 | ₩19,354 | ₩19,555 | +0.83% | 3.9만 |
|---|
| 2026.09.24 | ₩19,555 | ₩19,676 | ₩19,328 | ₩19,595 | +0.21% | 3.5만 |
|---|
| 2026.09.23 | ₩19,836 | ₩19,836 | ₩19,595 | ₩19,836 | 0.00% | 3.3만 |
|---|
| 2026.09.22 | ₩20,050 | ₩20,172 | ₩19,850 | ₩20,131 | +0.40% | 5.4만 |
|---|
| 2026.09.21 | ₩19,810 | ₩20,077 | ₩19,542 | ₩19,850 | +0.20% | 4.6만 |
|---|
| 2026.09.18 | ₩19,769 | ₩19,783 | ₩19,578 | ₩19,676 | -0.47% | 2만 |
|---|
| 2026.09.17 | ₩19,662 | ₩19,851 | ₩19,629 | ₩19,783 | +0.61% | 2만 |
|---|
| 2026.09.16 | ₩19,756 | ₩19,756 | ₩19,234 | ₩19,341 | -2.10% | 2.3만 |
|---|
| 2026.09.15 | ₩19,595 | ₩19,661 | ₩19,461 | ₩19,528 | -0.34% | 3.1만 |
|---|
| 2026.09.14 | ₩19,756 | ₩19,836 | ₩19,502 | ₩19,769 | +0.07% | 4.3만 |
|---|
| 2026.09.11 | ₩20,211 | ₩20,305 | ₩20,131 | ₩20,152 | -0.29% | 1.7만 |
|---|
| 2026.09.10 | ₩20,398 | ₩20,532 | ₩20,158 | ₩20,251 | -0.72% | 4.3만 |
|---|
| 2026.09.09 | ₩21,108 | ₩21,215 | ₩21,014 | ₩21,108 | 0.00% | 3.1만 |
|---|
| 2026.09.08 | ₩21,041 | ₩21,188 | ₩20,947 | ₩20,974 | -0.32% | 3.8만 |
|---|
| 2026.09.04 | ₩20,693 | ₩20,840 | ₩20,639 | ₩20,795 | +0.49% | 3.3만 |
|---|
| 2026.09.03 | ₩21,054 | ₩21,054 | ₩20,626 | ₩21,014 | -0.19% | 3.2만 |
|---|
| 2026.09.02 | ₩20,519 | ₩20,854 | ₩20,506 | ₩20,639 | +0.59% | 2.3만 |
|---|
| 2026.09.01 | ₩20,787 | ₩20,967 | ₩20,639 | ₩20,693 | -0.45% | 10.8만 |
|---|
| 2026.08.31 | ₩21,268 | ₩21,442 | ₩21,028 | ₩21,148 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩21,603 | ₩21,630 | ₩21,215 | ₩21,268 | -1.55% | 2만 |
|---|
| 2026.08.27 | ₩21,416 | ₩21,670 | ₩21,416 | ₩21,536 | +0.56% | 2.4만 |
|---|
| 2026.08.26 | ₩21,389 | ₩21,603 | ₩21,282 | ₩21,376 | -0.06% | 2.4만 |
|---|
| 2026.08.25 | ₩21,376 | ₩21,509 | ₩21,282 | ₩21,509 | +0.63% | 2.8만 |
|---|
| 2026.08.24 | ₩21,523 | ₩21,536 | ₩21,396 | ₩21,473 | -0.23% | 2.5만 |
|---|
| 2026.08.21 | ₩21,068 | ₩21,416 | ₩21,068 | ₩21,389 | +1.52% | 4만 |
|---|
| 2026.08.20 | ₩20,425 | ₩20,765 | ₩20,425 | ₩20,653 | +1.11% | 2.5만 |
|---|
| 2026.08.19 | ₩20,425 | ₩20,666 | ₩20,261 | ₩20,613 | +0.92% | 4.6만 |
|---|
| 2026.08.18 | ₩20,572 | ₩20,693 | ₩20,265 | ₩20,358 | -1.04% | 2.5만 |
|---|
| 2026.08.17 | ₩20,787 | ₩21,081 | ₩20,666 | ₩20,827 | +0.19% | 3.7만 |
|---|
| 2026.08.14 | ₩20,546 | ₩20,824 | ₩20,492 | ₩20,662 | +0.57% | 1.3만 |
|---|
| 2026.08.13 | ₩20,693 | ₩20,813 | ₩20,479 | ₩20,599 | -0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩20,907 | ₩21,030 | ₩20,813 | ₩20,827 | -0.38% | 3.8만 |
|---|
| 2026.08.11 | ₩20,787 | ₩20,867 | ₩20,506 | ₩20,519 | -1.29% | 2.6만 |
|---|
| 2026.08.10 | ₩20,746 | ₩21,081 | ₩20,653 | ₩20,895 | +0.72% | 4.2만 |
|---|
| 2026.08.07 | ₩20,613 | ₩20,713 | ₩20,394 | ₩20,639 | +0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩20,104 | ₩20,412 | ₩20,091 | ₩20,171 | +0.33% | 2.6만 |
|---|
| 2026.08.05 | ₩20,265 | ₩20,572 | ₩20,265 | ₩20,358 | +0.46% | 5.7만 |
|---|
| 2026.08.04 | ₩19,836 | ₩20,064 | ₩19,689 | ₩20,010 | +0.88% | 4.4만 |
|---|
| 2026.08.03 | ₩18,993 | ₩19,381 | ₩18,886 | ₩19,341 | +1.83% | 13.4만 |
|---|
| 2026.07.31 | ₩19,207 | ₩19,547 | ₩18,966 | ₩19,194 | -0.07% | 3.6만 |
|---|
| 2026.07.30 | ₩19,006 | ₩19,528 | ₩18,846 | ₩19,314 | +1.62% | 3.9만 |
|---|
| 2026.07.29 | ₩18,739 | ₩19,006 | ₩18,417 | ₩18,578 | -0.86% | 3.7만 |
|---|
| 2026.07.28 | ₩18,699 | ₩18,819 | ₩18,444 | ₩18,672 | -0.14% | 2.9만 |
|---|
| 2026.07.27 | ₩19,047 | ₩19,286 | ₩18,747 | ₩18,993 | -0.28% | 4.2만 |
|---|
| 2026.07.24 | ₩19,127 | ₩19,174 | ₩18,806 | ₩18,832 | -1.54% | 3.8만 |
|---|
| 2026.07.23 | ₩19,421 | ₩19,607 | ₩19,154 | ₩19,162 | -1.34% | 1.6만 |
|---|
| 2026.07.22 | ₩19,261 | ₩19,528 | ₩19,234 | ₩19,395 | +0.69% | 4.1만 |
|---|
| 2026.07.21 | ₩19,033 | ₩19,354 | ₩19,020 | ₩19,314 | +1.48% | 3.3만 |
|---|
| 2026.07.20 | ₩18,752 | ₩18,913 | ₩18,538 | ₩18,578 | -0.93% | 16.9만 |
|---|
| 2026.07.17 | ₩18,725 | ₩18,873 | ₩18,498 | ₩18,759 | +0.18% | 6.8만 |
|---|
| 2026.07.16 | ₩19,408 | ₩19,441 | ₩18,913 | ₩19,006 | -2.07% | 5.7만 |
|---|
| 2026.07.15 | ₩19,769 | ₩19,850 | ₩19,374 | ₩19,676 | -0.47% | 5.2만 |
|---|
| 2026.07.14 | ₩19,555 | ₩20,024 | ₩19,555 | ₩19,702 | +0.75% | 5.1만 |
|---|
| 2026.07.13 | ₩19,301 | ₩19,559 | ₩19,040 | ₩19,127 | -0.90% | 5.8만 |
|---|
| 2026.07.10 | ₩19,542 | ₩19,810 | ₩19,461 | ₩19,649 | +0.55% | 4만 |
|---|
| 2026.07.09 | ₩19,461 | ₩19,595 | ₩19,441 | ₩19,542 | +0.41% | 2.7만 |
|---|
| 2026.07.08 | ₩19,261 | ₩19,475 | ₩18,886 | ₩19,287 | +0.14% | 6.5만 |
|---|
| 2026.07.07 | ₩20,131 | ₩20,465 | ₩19,664 | ₩19,743 | -1.93% | 5.7만 |
|---|
| 2026.07.06 | ₩20,465 | ₩20,609 | ₩20,412 | ₩20,572 | +0.52% | 3.5만 |
|---|
| 2026.07.02 | ₩20,626 | ₩21,028 | ₩20,024 | ₩20,251 | -1.82% | 5.8만 |
|---|
| 2026.07.01 | ₩20,425 | ₩20,800 | ₩20,425 | ₩20,519 | +0.46% | 3.4만 |
|---|
| 2026.06.30 | ₩20,452 | ₩20,680 | ₩20,412 | ₩20,572 | +0.59% | 3.1만 |
|---|
| 2026.06.29 | ₩20,131 | ₩20,372 | ₩19,943 | ₩20,372 | +1.20% | 4.9만 |
|---|
| 2026.06.26 | ₩20,131 | ₩20,278 | ₩19,823 | ₩20,091 | -0.20% | 6.6만 |
|---|
| 2026.06.25 | ₩20,854 | ₩20,854 | ₩20,413 | ₩20,572 | -1.35% | 3만 |
|---|
| 2026.06.24 | ₩20,947 | ₩21,028 | ₩20,439 | ₩20,666 | -1.34% | 5.6만 |
|---|
| 2026.06.23 | ₩21,175 | ₩21,402 | ₩20,878 | ₩21,121 | -0.25% | 5.9만 |
|---|
| 2026.06.22 | ₩22,272 | ₩22,553 | ₩21,865 | ₩22,232 | -0.18% | 7.9만 |
|---|
| 2026.06.18 | ₩22,192 | ₩22,312 | ₩22,058 | ₩22,179 | -0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩22,433 | ₩22,754 | ₩22,125 | ₩22,219 | -0.95% | 5.3만 |
|---|
| 2026.06.16 | ₩22,527 | ₩22,754 | ₩22,422 | ₩22,446 | -0.36% | 5.4만 |
|---|
| 2026.06.15 | ₩22,687 | ₩22,821 | ₩22,620 | ₩22,687 | 0.00% | 8.4만 |
|---|
| 2026.06.12 | ₩21,790 | ₩22,137 | ₩21,697 | ₩22,072 | +1.29% | 9.6만 |
|---|
| 2026.06.11 | ₩20,813 | ₩21,536 | ₩20,629 | ₩21,389 | +2.77% | 5만 |
|---|
| 2026.06.10 | ₩20,813 | ₩21,068 | ₩20,358 | ₩20,398 | -1.99% | 5.9만 |
|---|
| 2026.06.09 | ₩21,657 | ₩21,832 | ₩20,693 | ₩21,068 | -2.72% | 7.1만 |
|---|
| 2026.06.08 | ₩21,429 | ₩21,745 | ₩21,028 | ₩21,161 | -1.25% | 9.9만 |
|---|
| 2026.06.05 | ₩22,379 | ₩22,379 | ₩21,081 | ₩21,228 | -5.14% | 23.5만 |
|---|
| 2026.06.04 | ₩22,888 | ₩23,089 | ₩22,754 | ₩22,861 | -0.12% | 5.2만 |
|---|
| 2026.06.03 | ₩23,530 | ₩23,638 | ₩23,138 | ₩23,303 | -0.97% | 6.9만 |
|---|
| 2026.06.02 | ₩23,249 | ₩23,932 | ₩23,249 | ₩23,691 | +1.90% | 21.3만 |
|---|
| 2026.06.01 | ₩23,008 | ₩23,240 | ₩22,848 | ₩23,116 | +0.47% | 8만 |
|---|
| 2026.05.29 | ₩23,263 | ₩23,263 | ₩22,781 | ₩23,156 | -0.46% | 5.7만 |
|---|
| 2026.05.28 | ₩22,928 | ₩23,290 | ₩22,648 | ₩23,156 | +0.99% | 14.7만 |
|---|
| 2026.05.27 | ₩22,821 | ₩23,008 | ₩22,687 | ₩22,995 | +0.76% | 11.8만 |
|---|
| 2026.05.26 | ₩22,875 | ₩23,116 | ₩22,717 | ₩23,022 | +0.64% | 15.3만 |
|---|
| 2026.05.22 | ₩22,339 | ₩22,674 | ₩22,232 | ₩22,366 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩21,884 | ₩22,420 | ₩21,817 | ₩22,312 | +1.96% | 5.9만 |
|---|
| 2026.05.20 | ₩21,576 | ₩21,991 | ₩21,416 | ₩21,924 | +1.61% | 5.2만 |
|---|
| 2026.05.19 | ₩21,416 | ₩21,550 | ₩20,981 | ₩21,376 | -0.19% | 20.9만 |
|---|
| 2026.05.18 | ₩22,259 | ₩22,259 | ₩21,657 | ₩21,764 | -2.22% | 16.4만 |
|---|
| 2026.05.15 | ₩22,727 | ₩22,727 | ₩22,232 | ₩22,232 | -2.18% | 11.4만 |
|---|
| 2026.05.14 | ₩23,838 | ₩23,852 | ₩23,330 | ₩23,557 | -1.18% | 9.5만 |
|---|
| 2026.05.13 | ₩23,691 | ₩24,200 | ₩23,646 | ₩24,133 | +1.86% | 16.4만 |
|---|
| 2026.05.12 | ₩23,597 | ₩24,066 | ₩23,116 | ₩23,678 | +0.34% | 20.8만 |
|---|
| 2026.05.11 | ₩23,651 | ₩24,059 | ₩23,370 | ₩23,919 | +1.13% | 13.3만 |
|---|
| 2026.05.08 | ₩23,356 | ₩23,504 | ₩23,142 | ₩23,290 | -0.29% | 5.3만 |
|---|
| 2026.05.07 | ₩23,651 | ₩23,718 | ₩23,169 | ₩23,196 | -1.92% | 9.6만 |
|---|
| 2026.05.06 | ₩23,062 | ₩23,450 | ₩23,055 | ₩23,423 | +1.57% | 35.4만 |
|---|
| 2026.05.05 | ₩22,486 | ₩22,714 | ₩22,486 | ₩22,607 | +0.54% | 3.8만 |
|---|
| 2026.05.04 | ₩22,620 | ₩22,620 | ₩22,219 | ₩22,299 | -1.42% | 6.5만 |
|---|
| 2026.05.01 | ₩22,567 | ₩22,768 | ₩22,567 | ₩22,647 | +0.36% | 6.9만 |
|---|
| 2026.04.30 | ₩22,580 | ₩22,741 | ₩22,286 | ₩22,701 | +0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩22,433 | ₩22,527 | ₩21,951 | ₩22,272 | -0.72% | 5만 |
|---|
| 2026.04.28 | ₩22,125 | ₩22,152 | ₩21,630 | ₩21,884 | -1.09% | 10.6만 |
|---|
| 2026.04.27 | ₩22,205 | ₩22,331 | ₩22,058 | ₩22,272 | +0.30% | 25.6만 |
|---|
| 2026.04.24 | ₩22,259 | ₩22,393 | ₩22,085 | ₩22,125 | -0.60% | 6.5만 |
|---|
| 2026.04.23 | ₩22,326 | ₩22,446 | ₩21,777 | ₩22,125 | -0.90% | 7.7만 |
|---|
| 2026.04.22 | ₩22,687 | ₩22,982 | ₩22,567 | ₩22,768 | +0.35% | 5.4만 |
|---|
| 2026.04.21 | ₩22,794 | ₩22,928 | ₩22,246 | ₩22,312 | -2.11% | 7.3만 |
|---|
| 2026.04.20 | ₩22,674 | ₩22,754 | ₩22,446 | ₩22,660 | -0.06% | 4.9만 |
|---|
| 2026.04.17 | ₩22,848 | ₩23,022 | ₩22,741 | ₩22,901 | +0.23% | 7.2만 |
|---|
| 2026.04.16 | ₩22,420 | ₩22,594 | ₩22,292 | ₩22,594 | +0.78% | 5.8만 |
|---|
| 2026.04.15 | ₩21,938 | ₩22,179 | ₩21,832 | ₩22,085 | +0.67% | 29.6만 |
|---|
| 2026.04.14 | ₩22,018 | ₩22,339 | ₩21,931 | ₩22,259 | +1.09% | 6.1만 |
|---|
| 2026.04.13 | ₩21,295 | ₩21,911 | ₩21,268 | ₩21,857 | +2.64% | 7.7만 |
|---|
| 2026.04.10 | ₩21,148 | ₩21,496 | ₩21,133 | ₩21,322 | +0.82% | 5.6만 |
|---|
| 2026.04.09 | ₩20,787 | ₩20,974 | ₩20,633 | ₩20,827 | +0.19% | 2.6만 |
|---|
| 2026.04.08 | ₩20,961 | ₩21,268 | ₩20,746 | ₩20,947 | -0.06% | 6.3만 |
|---|
| 2026.04.07 | ₩19,876 | ₩19,957 | ₩19,636 | ₩19,876 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩20,064 | ₩20,293 | ₩19,863 | ₩20,037 | -0.13% | 4.5만 |
|---|
| 2026.04.02 | ₩19,649 | ₩20,091 | ₩19,582 | ₩20,050 | +2.04% | 2.5만 |
|---|
| 2026.04.01 | ₩20,064 | ₩20,398 | ₩19,984 | ₩20,131 | +0.33% | 5만 |
|---|
| 2026.03.31 | ₩19,395 | ₩20,004 | ₩19,310 | ₩19,930 | +2.76% | 3.5만 |
|---|
| 2026.03.30 | ₩19,542 | ₩19,609 | ₩18,846 | ₩19,127 | -2.12% | 17.9만 |
|---|
| 2026.03.27 | ₩19,261 | ₩19,542 | ₩19,075 | ₩19,221 | -0.21% | 2.6만 |
|---|
| 2026.03.26 | ₩19,488 | ₩19,623 | ₩19,006 | ₩19,006 | -2.47% | 5.1만 |
|---|
| 2026.03.25 | ₩19,850 | ₩19,970 | ₩19,622 | ₩19,769 | -0.40% | 2.4만 |
|---|
| 2026.03.24 | ₩18,953 | ₩19,421 | ₩18,953 | ₩19,421 | +2.47% | 1.9만 |
|---|
| 2026.03.23 | ₩18,859 | ₩19,542 | ₩18,752 | ₩19,314 | +2.41% | 8.1만 |
|---|
| 2026.03.20 | ₩18,993 | ₩19,000 | ₩18,310 | ₩18,391 | -3.17% | 5.8만 |
|---|
| 2026.03.19 | ₩18,913 | ₩19,221 | ₩18,511 | ₩19,020 | +0.57% | 8.6만 |
|---|
| 2026.03.18 | ₩19,743 | ₩19,887 | ₩19,287 | ₩19,287 | -2.31% | 4만 |
|---|
| 2026.03.17 | ₩19,997 | ₩20,224 | ₩19,914 | ₩20,064 | +0.33% | 3만 |
|---|
| 2026.03.16 | ₩19,876 | ₩20,077 | ₩19,796 | ₩19,997 | +0.61% | 10.9만 |
|---|
| 2026.03.13 | ₩20,050 | ₩20,158 | ₩19,582 | ₩19,595 | -2.27% | 7만 |
|---|
| 2026.03.12 | ₩20,345 | ₩20,372 | ₩20,010 | ₩20,024 | -1.58% | 2.6만 |
|---|
| 2026.03.11 | ₩20,398 | ₩20,680 | ₩20,385 | ₩20,546 | +0.72% | 6.4만 |
|---|
| 2026.03.10 | ₩20,091 | ₩20,740 | ₩20,091 | ₩20,412 | +1.60% | 3.6만 |
|---|
| 2026.03.09 | ₩19,234 | ₩20,238 | ₩19,128 | ₩20,238 | +5.22% | 11.3만 |
|---|
| 2026.03.06 | ₩19,582 | ₩19,810 | ₩19,341 | ₩19,542 | -0.21% | 9.4만 |
|---|
| 2026.03.05 | ₩20,278 | ₩20,385 | ₩19,743 | ₩19,876 | -1.98% | 8.7만 |
|---|
| 2026.03.04 | ₩20,519 | ₩20,773 | ₩20,291 | ₩20,733 | +1.04% | 4만 |
|---|
| 2026.03.03 | ₩20,519 | ₩20,519 | ₩19,662 | ₩20,265 | -1.24% | 12.8만 |
|---|
| 2026.03.02 | ₩21,322 | ₩21,710 | ₩21,202 | ₩21,683 | +1.69% | 6.7만 |
|---|
| 2026.02.27 | ₩21,804 | ₩21,924 | ₩21,697 | ₩21,764 | -0.18% | 8.1만 |
|---|
| 2026.02.26 | ₩21,924 | ₩21,924 | ₩21,376 | ₩21,697 | -1.04% | 4.6만 |
|---|
| 2026.02.25 | ₩21,978 | ₩22,259 | ₩21,964 | ₩22,165 | +0.85% | 4.3만 |
|---|
| 2026.02.24 | ₩21,202 | ₩21,764 | ₩21,069 | ₩21,737 | +2.53% | 6.4만 |
|---|
| 2026.02.23 | ₩20,961 | ₩21,295 | ₩20,947 | ₩21,188 | +1.09% | 4.3만 |
|---|
| 2026.02.20 | ₩20,586 | ₩20,934 | ₩20,586 | ₩20,934 | +1.69% | 4.9만 |
|---|
| 2026.02.19 | ₩20,787 | ₩20,787 | ₩20,192 | ₩20,746 | -0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩20,626 | ₩20,880 | ₩20,586 | ₩20,787 | +0.78% | 4.6만 |
|---|
| 2026.02.17 | ₩20,452 | ₩20,598 | ₩20,050 | ₩20,465 | +0.07% | 5.4만 |
|---|
| 2026.02.13 | ₩20,439 | ₩20,693 | ₩20,091 | ₩20,666 | +1.11% | 3.2만 |
|---|
| 2026.02.12 | ₩21,282 | ₩21,282 | ₩20,473 | ₩20,492 | -3.71% | 4.1만 |
|---|
| 2026.02.11 | ₩20,987 | ₩21,188 | ₩20,680 | ₩21,148 | +0.77% | 6.9만 |
|---|
| 2026.02.10 | ₩20,746 | ₩20,880 | ₩20,506 | ₩20,666 | -0.39% | 5.1만 |
|---|
| 2026.02.09 | ₩20,358 | ₩20,813 | ₩20,322 | ₩20,813 | +2.24% | 4.5만 |
|---|
| 2026.02.06 | ₩19,930 | ₩20,358 | ₩19,729 | ₩20,305 | +1.88% | 6.1만 |
|---|
| 2026.02.05 | ₩19,997 | ₩20,077 | ₩19,435 | ₩19,435 | -2.81% | 12.8만 |
|---|
| 2026.02.04 | ₩21,255 | ₩21,295 | ₩20,144 | ₩20,358 | -4.22% | 6만 |
|---|
| 2026.02.03 | ₩20,653 | ₩21,001 | ₩20,559 | ₩21,001 | +1.69% | 9만 |
|---|
| 2026.02.02 | ₩20,224 | ₩20,305 | ₩19,769 | ₩20,171 | -0.26% | 7만 |
|---|
| 2026.01.30 | ₩21,148 | ₩21,148 | ₩20,091 | ₩20,305 | -3.99% | 17.4만 |
|---|
| 2026.01.29 | ₩22,312 | ₩22,326 | ₩21,215 | ₩21,764 | -2.46% | 13.9만 |
|---|
| 2026.01.28 | ₩21,657 | ₩21,777 | ₩21,416 | ₩21,616 | -0.19% | 8.3만 |
|---|
| 2026.01.27 | ₩21,416 | ₩21,499 | ₩21,135 | ₩21,416 | 0.00% | 11.9만 |
|---|
| 2026.01.26 | ₩21,429 | ₩21,576 | ₩21,135 | ₩21,175 | -1.19% | 19.7만 |
|---|
| 2026.01.23 | ₩20,934 | ₩21,080 | ₩20,787 | ₩21,028 | +0.45% | 8.2만 |
|---|
| 2026.01.22 | ₩20,666 | ₩20,854 | ₩20,421 | ₩20,760 | +0.45% | 8.9만 |
|---|
| 2026.01.21 | ₩20,559 | ₩20,733 | ₩20,358 | ₩20,680 | +0.59% | 14.6만 |
|---|
| 2026.01.20 | ₩19,984 | ₩20,239 | ₩19,917 | ₩20,104 | +0.60% | 9.6만 |
|---|
| 2026.01.16 | ₩20,211 | ₩20,211 | ₩19,943 | ₩20,091 | -0.60% | 8.2만 |
|---|
| 2026.01.15 | ₩20,439 | ₩20,546 | ₩20,345 | ₩20,398 | -0.20% | 7.2만 |
|---|
| 2026.01.14 | ₩20,158 | ₩20,358 | ₩19,975 | ₩20,305 | +0.73% | 10만 |
|---|
| 2026.01.13 | ₩20,224 | ₩20,317 | ₩19,997 | ₩20,024 | -0.99% | 6.3만 |
|---|
| 2026.01.12 | ₩19,756 | ₩20,117 | ₩19,756 | ₩20,091 | +1.69% | 9.3만 |
|---|
| 2026.01.09 | ₩19,435 | ₩19,662 | ₩19,274 | ₩19,569 | +0.69% | 2.5만 |
|---|
| 2026.01.08 | ₩19,247 | ₩19,368 | ₩19,100 | ₩19,341 | +0.49% | 3.2만 |
|---|
| 2026.01.07 | ₩19,636 | ₩19,676 | ₩19,020 | ₩19,488 | -0.75% | 11.4만 |
|---|
| 2026.01.06 | ₩19,609 | ₩19,856 | ₩19,582 | ₩19,756 | +0.75% | 15.7만 |
|---|
| 2026.01.05 | ₩19,154 | ₩19,448 | ₩19,033 | ₩19,421 | +1.40% | 13.7만 |
|---|
| 2026.01.02 | ₩18,886 | ₩18,953 | ₩18,525 | ₩18,873 | -0.07% | 15만 |
|---|
| 2025.12.31 | ₩18,498 | ₩18,712 | ₩18,471 | ₩18,471 | -0.14% | 8.5만 |
|---|
| 2025.12.30 | ₩18,846 | ₩18,846 | ₩18,578 | ₩18,578 | -1.42% | 5.1만 |
|---|
| 2025.12.29 | ₩19,140 | ₩19,140 | ₩18,752 | ₩18,926 | -1.12% | 7.8만 |
|---|
| 2025.12.26 | ₩19,341 | ₩19,542 | ₩19,183 | ₩19,515 | +0.90% | 16만 |
|---|
| 2025.12.24 | ₩19,100 | ₩19,127 | ₩18,859 | ₩19,100 | 0.00% | 4.9만 |
|---|
| 2025.12.23 | ₩18,939 | ₩19,060 | ₩18,926 | ₩19,006 | +0.35% | 4.2만 |
|---|
| 2025.12.22 | ₩18,658 | ₩18,886 | ₩18,658 | ₩18,886 | +1.22% | 9.3만 |
|---|
| 2025.12.19 | ₩18,471 | ₩18,672 | ₩18,471 | ₩18,551 | +0.43% | 9.9만 |
|---|
| 2025.12.18 | ₩18,230 | ₩18,458 | ₩18,217 | ₩18,337 | +0.59% | 2.1만 |
|---|
| 2025.12.17 | ₩18,484 | ₩18,658 | ₩18,177 | ₩18,190 | -1.59% | 15.9만 |
|---|
| 2025.12.16 | ₩18,364 | ₩18,364 | ₩18,020 | ₩18,096 | -1.46% | 18.8만 |
|---|
| 2025.12.15 | ₩18,658 | ₩18,692 | ₩18,351 | ₩18,351 | -1.65% | 3.6만 |
|---|
| 2025.12.12 | ₩18,779 | ₩18,779 | ₩18,340 | ₩18,444 | -1.78% | 3만 |
|---|
| 2025.12.11 | ₩18,618 | ₩18,806 | ₩18,444 | ₩18,792 | +0.93% | 5.4만 |
|---|
| 2025.12.10 | ₩18,578 | ₩18,765 | ₩18,431 | ₩18,725 | +0.79% | 3.8만 |
|---|
| 2025.12.09 | ₩18,270 | ₩18,578 | ₩18,230 | ₩18,431 | +0.88% | 3.1만 |
|---|
| 2025.12.08 | ₩18,699 | ₩18,699 | ₩18,431 | ₩18,551 | -0.79% | 4.7만 |
|---|
| 2025.12.05 | ₩18,565 | ₩18,806 | ₩18,511 | ₩18,511 | -0.29% | 6.8만 |
|---|
| 2025.12.04 | ₩18,203 | ₩18,444 | ₩18,203 | ₩18,404 | +1.10% | 5.4만 |
|---|
| 2025.12.03 | ₩17,976 | ₩18,391 | ₩17,949 | ₩18,310 | +1.86% | 13.6만 |
|---|
| 2025.12.02 | ₩17,895 | ₩18,056 | ₩17,735 | ₩17,936 | +0.22% | 5.4만 |
|---|
| 2025.12.01 | ₩17,976 | ₩18,056 | ₩17,775 | ₩17,976 | 0.00% | 8.1만 |
|---|
| 2025.11.28 | ₩17,802 | ₩17,922 | ₩17,655 | ₩17,922 | +0.68% | 6.1만 |
|---|
| 2025.11.26 | ₩17,414 | ₩17,614 | ₩17,400 | ₩17,588 | +1.00% | 3.6만 |
|---|
| 2025.11.25 | ₩17,240 | ₩17,280 | ₩16,959 | ₩17,253 | +0.08% | 10만 |
|---|
| 2025.11.24 | ₩16,798 | ₩17,052 | ₩16,797 | ₩17,052 | +1.51% | 3.3만 |
|---|
| 2025.11.21 | ₩16,731 | ₩16,865 | ₩16,396 | ₩16,798 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩17,614 | ₩17,842 | ₩16,811 | ₩16,905 | -4.03% | 5.5만 |
|---|
| 2025.11.19 | ₩17,400 | ₩17,748 | ₩17,400 | ₩17,534 | +0.77% | 4만 |
|---|
| 2025.11.18 | ₩17,414 | ₩17,547 | ₩17,199 | ₩17,373 | -0.23% | 15.4만 |
|---|
| 2025.11.17 | ₩17,909 | ₩18,083 | ₩17,614 | ₩17,721 | -1.05% | 5.3만 |
|---|
| 2025.11.14 | ₩17,855 | ₩18,217 | ₩17,561 | ₩18,056 | +1.12% | 4.1만 |
|---|
| 2025.11.13 | ₩18,632 | ₩18,712 | ₩18,096 | ₩18,230 | -2.16% | 7.4만 |
|---|
| 2025.11.12 | ₩18,404 | ₩18,538 | ₩18,337 | ₩18,471 | +0.36% | 10만 |
|---|
| 2025.11.11 | ₩18,511 | ₩18,511 | ₩18,190 | ₩18,310 | -1.08% | 3.4만 |
|---|
| 2025.11.10 | ₩18,377 | ₩18,605 | ₩18,324 | ₩18,538 | +0.87% | 13만 |
|---|
| 2025.11.07 | ₩17,695 | ₩17,989 | ₩17,561 | ₩17,976 | +1.59% | 6.3만 |
|---|
| 2025.11.06 | ₩18,003 | ₩18,230 | ₩17,788 | ₩17,922 | -0.45% | 3.5만 |
|---|
| 2025.11.05 | ₩17,628 | ₩18,043 | ₩17,601 | ₩18,029 | +2.28% | 4.2만 |
|---|
| 2025.11.04 | ₩17,588 | ₩17,802 | ₩17,414 | ₩17,454 | -0.76% | 13.2만 |
|---|
| 2025.11.03 | ₩18,270 | ₩18,270 | ₩17,936 | ₩18,177 | -0.51% | 7.7만 |
|---|
| 2025.10.31 | ₩18,351 | ₩18,498 | ₩18,083 | ₩18,391 | +0.22% | 6만 |
|---|
| 2025.10.30 | ₩18,525 | ₩18,658 | ₩18,151 | ₩18,484 | -0.22% | 14.7만 |
|---|
| 2025.10.29 | ₩18,351 | ₩18,926 | ₩18,351 | ₩18,632 | +1.53% | 18.6만 |
|---|
| 2025.10.28 | ₩18,043 | ₩18,203 | ₩17,829 | ₩18,163 | +0.67% | 6.1만 |
|---|
| 2025.10.27 | ₩18,177 | ₩18,243 | ₩18,003 | ₩18,069 | -0.59% | 7.5만 |
|---|
| 2025.10.24 | ₩17,909 | ₩18,136 | ₩17,802 | ₩17,962 | +0.30% | 9.9만 |
|---|
| 2025.10.23 | ₩17,307 | ₩17,628 | ₩17,236 | ₩17,561 | +1.47% | 3.7만 |
|---|
| 2025.10.22 | ₩17,414 | ₩17,507 | ₩16,999 | ₩17,173 | -1.38% | 7.9만 |
|---|
| 2025.10.21 | ₩17,695 | ₩17,752 | ₩17,427 | ₩17,507 | -1.06% | 7.9만 |
|---|
| 2025.10.20 | ₩17,695 | ₩17,909 | ₩17,655 | ₩17,829 | +0.76% | 10만 |
|---|
| 2025.10.17 | ₩17,454 | ₩17,748 | ₩17,400 | ₩17,534 | +0.46% | 6.8만 |
|---|
| 2025.10.16 | ₩17,895 | ₩18,163 | ₩17,614 | ₩17,748 | -0.82% | 12.3만 |
|---|
| 2025.10.15 | ₩17,922 | ₩18,056 | ₩17,709 | ₩17,842 | -0.45% | 8.4만 |
|---|
| 2025.10.14 | ₩17,628 | ₩17,815 | ₩17,199 | ₩17,695 | +0.38% | 8만 |
|---|
| 2025.10.13 | ₩17,708 | ₩18,069 | ₩17,546 | ₩18,003 | +1.66% | 12.6만 |
|---|
| 2025.10.10 | ₩17,681 | ₩17,724 | ₩16,865 | ₩16,892 | -4.47% | 19만 |
|---|