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 | ₩19,597 | ₩19,731 | ₩19,570 | ₩19,664 | +0.34% | 2.2만 |
| 2026.10.08 | ₩19,235 | ₩19,389 | ₩19,101 | ₩19,248 | +0.07% | 4.6만 |
| 2026.10.07 | ₩19,436 | ₩19,664 | ₩19,382 | ₩19,476 | +0.21% | 2.7만 |
| 2026.10.06 | ₩19,771 | ₩19,911 | ₩19,664 | ₩19,878 | +0.54% | 5.9만 |
| 2026.10.05 | ₩19,436 | ₩19,771 | ₩19,436 | ₩19,677 | +1.24% | 7.2만 |
| 2026.10.02 | ₩19,289 | ₩19,597 | ₩19,289 | ₩19,523 | +1.22% | 1.5만 |
| 2026.10.01 | ₩19,155 | ₩19,195 | ₩18,927 | ₩19,195 | +0.21% | 2.7만 |
| 2026.09.30 | ₩19,516 | ₩19,530 | ₩19,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,155 |
| -1.85% |
| 2.2만 |
| 2026.09.29 | ₩19,275 | ₩19,355 | ₩19,168 | ₩19,248 | -0.14% | 2.5만 |
|---|
| 2026.09.28 | ₩19,275 | ₩19,396 | ₩19,128 | ₩19,262 | -0.07% | 5.2만 |
|---|
| 2026.09.25 | ₩19,409 | ₩19,650 | ₩19,369 | ₩19,570 | +0.83% | 3.9만 |
|---|
| 2026.09.24 | ₩19,570 | ₩19,690 | ₩19,342 | ₩19,610 | +0.21% | 3.5만 |
|---|
| 2026.09.23 | ₩19,851 | ₩19,851 | ₩19,610 | ₩19,851 | 0.00% | 3.3만 |
|---|
| 2026.09.22 | ₩20,065 | ₩20,187 | ₩19,864 | ₩20,146 | +0.40% | 5.4만 |
|---|
| 2026.09.21 | ₩19,824 | ₩20,092 | ₩19,556 | ₩19,864 | +0.20% | 4.6만 |
|---|
| 2026.09.18 | ₩19,784 | ₩19,798 | ₩19,593 | ₩19,690 | -0.47% | 2만 |
|---|
| 2026.09.17 | ₩19,677 | ₩19,866 | ₩19,643 | ₩19,798 | +0.61% | 2만 |
|---|
| 2026.09.16 | ₩19,771 | ₩19,771 | ₩19,248 | ₩19,355 | -2.10% | 2.3만 |
|---|
| 2026.09.15 | ₩19,610 | ₩19,676 | ₩19,476 | ₩19,543 | -0.34% | 3.1만 |
|---|
| 2026.09.14 | ₩19,771 | ₩19,851 | ₩19,516 | ₩19,784 | +0.07% | 4.3만 |
|---|
| 2026.09.11 | ₩20,226 | ₩20,320 | ₩20,146 | ₩20,167 | -0.29% | 1.7만 |
|---|
| 2026.09.10 | ₩20,414 | ₩20,548 | ₩20,173 | ₩20,266 | -0.72% | 4.3만 |
|---|
| 2026.09.09 | ₩21,124 | ₩21,231 | ₩21,030 | ₩21,124 | 0.00% | 3.1만 |
|---|
| 2026.09.08 | ₩21,057 | ₩21,204 | ₩20,963 | ₩20,990 | -0.32% | 3.8만 |
|---|
| 2026.09.04 | ₩20,708 | ₩20,856 | ₩20,655 | ₩20,810 | +0.49% | 3.3만 |
|---|
| 2026.09.03 | ₩21,070 | ₩21,070 | ₩20,641 | ₩21,030 | -0.19% | 3.2만 |
|---|
| 2026.09.02 | ₩20,534 | ₩20,869 | ₩20,521 | ₩20,655 | +0.59% | 2.3만 |
|---|
| 2026.09.01 | ₩20,802 | ₩20,983 | ₩20,655 | ₩20,708 | -0.45% | 10.8만 |
|---|
| 2026.08.31 | ₩21,284 | ₩21,458 | ₩21,043 | ₩21,164 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩21,619 | ₩21,646 | ₩21,231 | ₩21,284 | -1.55% | 2만 |
|---|
| 2026.08.27 | ₩21,432 | ₩21,686 | ₩21,432 | ₩21,552 | +0.56% | 2.4만 |
|---|
| 2026.08.26 | ₩21,405 | ₩21,619 | ₩21,298 | ₩21,391 | -0.06% | 2.4만 |
|---|
| 2026.08.25 | ₩21,391 | ₩21,525 | ₩21,298 | ₩21,525 | +0.63% | 2.8만 |
|---|
| 2026.08.24 | ₩21,539 | ₩21,552 | ₩21,412 | ₩21,489 | -0.23% | 2.5만 |
|---|
| 2026.08.21 | ₩21,083 | ₩21,432 | ₩21,083 | ₩21,405 | +1.52% | 4만 |
|---|
| 2026.08.20 | ₩20,440 | ₩20,781 | ₩20,440 | ₩20,668 | +1.11% | 2.5만 |
|---|
| 2026.08.19 | ₩20,440 | ₩20,682 | ₩20,276 | ₩20,628 | +0.92% | 4.6만 |
|---|
| 2026.08.18 | ₩20,588 | ₩20,708 | ₩20,280 | ₩20,373 | -1.04% | 2.5만 |
|---|
| 2026.08.17 | ₩20,802 | ₩21,097 | ₩20,682 | ₩20,842 | +0.19% | 3.7만 |
|---|
| 2026.08.14 | ₩20,561 | ₩20,840 | ₩20,507 | ₩20,678 | +0.57% | 1.3만 |
|---|
| 2026.08.13 | ₩20,708 | ₩20,829 | ₩20,494 | ₩20,615 | -0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩20,923 | ₩21,046 | ₩20,829 | ₩20,842 | -0.38% | 3.8만 |
|---|
| 2026.08.11 | ₩20,802 | ₩20,882 | ₩20,521 | ₩20,534 | -1.29% | 2.6만 |
|---|
| 2026.08.10 | ₩20,762 | ₩21,097 | ₩20,668 | ₩20,911 | +0.72% | 4.2만 |
|---|
| 2026.08.07 | ₩20,628 | ₩20,728 | ₩20,410 | ₩20,655 | +0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩20,119 | ₩20,427 | ₩20,106 | ₩20,186 | +0.33% | 2.6만 |
|---|
| 2026.08.05 | ₩20,280 | ₩20,588 | ₩20,280 | ₩20,373 | +0.46% | 5.7만 |
|---|
| 2026.08.04 | ₩19,851 | ₩20,079 | ₩19,704 | ₩20,025 | +0.88% | 4.4만 |
|---|
| 2026.08.03 | ₩19,007 | ₩19,396 | ₩18,900 | ₩19,355 | +1.83% | 13.4만 |
|---|
| 2026.07.31 | ₩19,222 | ₩19,562 | ₩18,980 | ₩19,208 | -0.07% | 3.6만 |
|---|
| 2026.07.30 | ₩19,021 | ₩19,543 | ₩18,860 | ₩19,329 | +1.62% | 3.9만 |
|---|
| 2026.07.29 | ₩18,753 | ₩19,021 | ₩18,431 | ₩18,592 | -0.86% | 3.7만 |
|---|
| 2026.07.28 | ₩18,713 | ₩18,833 | ₩18,458 | ₩18,686 | -0.14% | 2.9만 |
|---|
| 2026.07.27 | ₩19,061 | ₩19,301 | ₩18,761 | ₩19,007 | -0.28% | 4.2만 |
|---|
| 2026.07.24 | ₩19,141 | ₩19,188 | ₩18,820 | ₩18,846 | -1.54% | 3.8만 |
|---|
| 2026.07.23 | ₩19,436 | ₩19,622 | ₩19,168 | ₩19,176 | -1.34% | 1.6만 |
|---|
| 2026.07.22 | ₩19,275 | ₩19,543 | ₩19,248 | ₩19,409 | +0.69% | 4.1만 |
|---|
| 2026.07.21 | ₩19,047 | ₩19,369 | ₩19,034 | ₩19,329 | +1.48% | 3.3만 |
|---|
| 2026.07.20 | ₩18,766 | ₩18,927 | ₩18,552 | ₩18,592 | -0.93% | 16.9만 |
|---|
| 2026.07.17 | ₩18,739 | ₩18,887 | ₩18,512 | ₩18,773 | +0.18% | 6.8만 |
|---|
| 2026.07.16 | ₩19,422 | ₩19,456 | ₩18,927 | ₩19,021 | -2.07% | 5.7만 |
|---|
| 2026.07.15 | ₩19,784 | ₩19,864 | ₩19,389 | ₩19,690 | -0.47% | 5.2만 |
|---|
| 2026.07.14 | ₩19,570 | ₩20,039 | ₩19,570 | ₩19,717 | +0.75% | 5.1만 |
|---|
| 2026.07.13 | ₩19,315 | ₩19,574 | ₩19,054 | ₩19,141 | -0.90% | 5.8만 |
|---|
| 2026.07.10 | ₩19,556 | ₩19,824 | ₩19,476 | ₩19,664 | +0.55% | 4만 |
|---|
| 2026.07.09 | ₩19,476 | ₩19,610 | ₩19,456 | ₩19,556 | +0.41% | 2.7만 |
|---|
| 2026.07.08 | ₩19,275 | ₩19,489 | ₩18,900 | ₩19,302 | +0.14% | 6.5만 |
|---|
| 2026.07.07 | ₩20,146 | ₩20,481 | ₩19,678 | ₩19,757 | -1.93% | 5.7만 |
|---|
| 2026.07.06 | ₩20,481 | ₩20,624 | ₩20,427 | ₩20,588 | +0.52% | 3.5만 |
|---|
| 2026.07.02 | ₩20,641 | ₩21,043 | ₩20,039 | ₩20,266 | -1.82% | 5.8만 |
|---|
| 2026.07.01 | ₩20,440 | ₩20,816 | ₩20,440 | ₩20,534 | +0.46% | 3.4만 |
|---|
| 2026.06.30 | ₩20,467 | ₩20,695 | ₩20,427 | ₩20,588 | +0.59% | 3.1만 |
|---|
| 2026.06.29 | ₩20,146 | ₩20,387 | ₩19,958 | ₩20,387 | +1.20% | 4.9만 |
|---|
| 2026.06.26 | ₩20,146 | ₩20,293 | ₩19,838 | ₩20,106 | -0.20% | 6.6만 |
|---|
| 2026.06.25 | ₩20,869 | ₩20,869 | ₩20,428 | ₩20,588 | -1.35% | 3만 |
|---|
| 2026.06.24 | ₩20,963 | ₩21,043 | ₩20,454 | ₩20,682 | -1.34% | 5.6만 |
|---|
| 2026.06.23 | ₩21,191 | ₩21,418 | ₩20,893 | ₩21,137 | -0.25% | 5.9만 |
|---|
| 2026.06.22 | ₩22,289 | ₩22,570 | ₩21,882 | ₩22,249 | -0.18% | 7.9만 |
|---|
| 2026.06.18 | ₩22,209 | ₩22,329 | ₩22,075 | ₩22,195 | -0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩22,450 | ₩22,771 | ₩22,142 | ₩22,235 | -0.95% | 5.3만 |
|---|
| 2026.06.16 | ₩22,543 | ₩22,771 | ₩22,439 | ₩22,463 | -0.36% | 5.4만 |
|---|
| 2026.06.15 | ₩22,704 | ₩22,838 | ₩22,637 | ₩22,704 | 0.00% | 8.4만 |
|---|
| 2026.06.12 | ₩21,807 | ₩22,154 | ₩21,713 | ₩22,088 | +1.29% | 9.6만 |
|---|
| 2026.06.11 | ₩20,829 | ₩21,552 | ₩20,644 | ₩21,405 | +2.77% | 5만 |
|---|
| 2026.06.10 | ₩20,829 | ₩21,083 | ₩20,373 | ₩20,414 | -1.99% | 5.9만 |
|---|
| 2026.06.09 | ₩21,673 | ₩21,848 | ₩20,708 | ₩21,083 | -2.72% | 7.1만 |
|---|
| 2026.06.08 | ₩21,445 | ₩21,761 | ₩21,043 | ₩21,177 | -1.25% | 9.9만 |
|---|
| 2026.06.05 | ₩22,396 | ₩22,396 | ₩21,097 | ₩21,244 | -5.14% | 23.5만 |
|---|
| 2026.06.04 | ₩22,905 | ₩23,106 | ₩22,771 | ₩22,878 | -0.12% | 5.2만 |
|---|
| 2026.06.03 | ₩23,548 | ₩23,655 | ₩23,156 | ₩23,320 | -0.97% | 6.9만 |
|---|
| 2026.06.02 | ₩23,267 | ₩23,950 | ₩23,267 | ₩23,709 | +1.90% | 21.3만 |
|---|
| 2026.06.01 | ₩23,026 | ₩23,257 | ₩22,865 | ₩23,133 | +0.47% | 8만 |
|---|
| 2026.05.29 | ₩23,280 | ₩23,280 | ₩22,798 | ₩23,173 | -0.46% | 5.7만 |
|---|
| 2026.05.28 | ₩22,945 | ₩23,307 | ₩22,665 | ₩23,173 | +0.99% | 14.7만 |
|---|
| 2026.05.27 | ₩22,838 | ₩23,026 | ₩22,704 | ₩23,012 | +0.76% | 11.8만 |
|---|
| 2026.05.26 | ₩22,892 | ₩23,133 | ₩22,734 | ₩23,039 | +0.64% | 15.3만 |
|---|
| 2026.05.22 | ₩22,356 | ₩22,691 | ₩22,249 | ₩22,383 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩21,900 | ₩22,436 | ₩21,834 | ₩22,329 | +1.96% | 5.9만 |
|---|
| 2026.05.20 | ₩21,592 | ₩22,008 | ₩21,432 | ₩21,941 | +1.61% | 5.2만 |
|---|
| 2026.05.19 | ₩21,432 | ₩21,566 | ₩20,996 | ₩21,391 | -0.19% | 20.9만 |
|---|
| 2026.05.18 | ₩22,276 | ₩22,276 | ₩21,673 | ₩21,780 | -2.22% | 16.4만 |
|---|
| 2026.05.15 | ₩22,744 | ₩22,744 | ₩22,249 | ₩22,249 | -2.18% | 11.4만 |
|---|
| 2026.05.14 | ₩23,856 | ₩23,870 | ₩23,347 | ₩23,575 | -1.18% | 9.5만 |
|---|
| 2026.05.13 | ₩23,709 | ₩24,218 | ₩23,663 | ₩24,151 | +1.86% | 16.4만 |
|---|
| 2026.05.12 | ₩23,615 | ₩24,084 | ₩23,133 | ₩23,695 | +0.34% | 20.8만 |
|---|
| 2026.05.11 | ₩23,669 | ₩24,077 | ₩23,387 | ₩23,937 | +1.13% | 13.3만 |
|---|
| 2026.05.08 | ₩23,374 | ₩23,521 | ₩23,160 | ₩23,307 | -0.29% | 5.3만 |
|---|
| 2026.05.07 | ₩23,669 | ₩23,736 | ₩23,186 | ₩23,213 | -1.92% | 9.6만 |
|---|
| 2026.05.06 | ₩23,079 | ₩23,468 | ₩23,073 | ₩23,441 | +1.57% | 35.4만 |
|---|
| 2026.05.05 | ₩22,503 | ₩22,731 | ₩22,503 | ₩22,624 | +0.54% | 3.8만 |
|---|
| 2026.05.04 | ₩22,637 | ₩22,637 | ₩22,235 | ₩22,316 | -1.42% | 6.5만 |
|---|
| 2026.05.01 | ₩22,584 | ₩22,785 | ₩22,584 | ₩22,664 | +0.36% | 6.9만 |
|---|
| 2026.04.30 | ₩22,597 | ₩22,758 | ₩22,302 | ₩22,718 | +0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩22,450 | ₩22,543 | ₩21,967 | ₩22,289 | -0.72% | 5만 |
|---|
| 2026.04.28 | ₩22,142 | ₩22,168 | ₩21,646 | ₩21,900 | -1.09% | 10.6만 |
|---|
| 2026.04.27 | ₩22,222 | ₩22,348 | ₩22,075 | ₩22,289 | +0.30% | 25.6만 |
|---|
| 2026.04.24 | ₩22,276 | ₩22,409 | ₩22,101 | ₩22,142 | -0.60% | 6.5만 |
|---|
| 2026.04.23 | ₩22,343 | ₩22,463 | ₩21,793 | ₩22,142 | -0.90% | 7.7만 |
|---|
| 2026.04.22 | ₩22,704 | ₩22,999 | ₩22,584 | ₩22,785 | +0.35% | 5.4만 |
|---|
| 2026.04.21 | ₩22,811 | ₩22,945 | ₩22,262 | ₩22,329 | -2.11% | 7.3만 |
|---|
| 2026.04.20 | ₩22,691 | ₩22,771 | ₩22,463 | ₩22,677 | -0.06% | 4.9만 |
|---|
| 2026.04.17 | ₩22,865 | ₩23,039 | ₩22,758 | ₩22,919 | +0.23% | 7.2만 |
|---|
| 2026.04.16 | ₩22,436 | ₩22,610 | ₩22,309 | ₩22,610 | +0.78% | 5.8만 |
|---|
| 2026.04.15 | ₩21,954 | ₩22,195 | ₩21,848 | ₩22,101 | +0.67% | 29.6만 |
|---|
| 2026.04.14 | ₩22,034 | ₩22,356 | ₩21,947 | ₩22,276 | +1.09% | 6.1만 |
|---|
| 2026.04.13 | ₩21,311 | ₩21,927 | ₩21,284 | ₩21,874 | +2.64% | 7.7만 |
|---|
| 2026.04.10 | ₩21,164 | ₩21,512 | ₩21,149 | ₩21,338 | +0.82% | 5.6만 |
|---|
| 2026.04.09 | ₩20,802 | ₩20,990 | ₩20,648 | ₩20,842 | +0.19% | 2.6만 |
|---|
| 2026.04.08 | ₩20,976 | ₩21,284 | ₩20,762 | ₩20,963 | -0.06% | 6.3만 |
|---|
| 2026.04.07 | ₩19,891 | ₩19,972 | ₩19,650 | ₩19,891 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩20,079 | ₩20,308 | ₩19,878 | ₩20,052 | -0.13% | 4.5만 |
|---|
| 2026.04.02 | ₩19,664 | ₩20,106 | ₩19,597 | ₩20,065 | +2.04% | 2.5만 |
|---|
| 2026.04.01 | ₩20,079 | ₩20,414 | ₩19,998 | ₩20,146 | +0.33% | 5만 |
|---|
| 2026.03.31 | ₩19,409 | ₩20,019 | ₩19,325 | ₩19,945 | +2.76% | 3.5만 |
|---|
| 2026.03.30 | ₩19,556 | ₩19,623 | ₩18,860 | ₩19,141 | -2.12% | 17.9만 |
|---|
| 2026.03.27 | ₩19,275 | ₩19,556 | ₩19,089 | ₩19,235 | -0.21% | 2.6만 |
|---|
| 2026.03.26 | ₩19,503 | ₩19,638 | ₩19,021 | ₩19,021 | -2.47% | 5.1만 |
|---|
| 2026.03.25 | ₩19,864 | ₩19,985 | ₩19,637 | ₩19,784 | -0.40% | 2.4만 |
|---|
| 2026.03.24 | ₩18,967 | ₩19,436 | ₩18,967 | ₩19,436 | +2.47% | 1.9만 |
|---|
| 2026.03.23 | ₩18,873 | ₩19,556 | ₩18,766 | ₩19,329 | +2.41% | 8.1만 |
|---|
| 2026.03.20 | ₩19,007 | ₩19,014 | ₩18,324 | ₩18,404 | -3.17% | 5.8만 |
|---|
| 2026.03.19 | ₩18,927 | ₩19,235 | ₩18,525 | ₩19,034 | +0.57% | 8.6만 |
|---|
| 2026.03.18 | ₩19,757 | ₩19,902 | ₩19,302 | ₩19,302 | -2.31% | 4만 |
|---|
| 2026.03.17 | ₩20,012 | ₩20,240 | ₩19,929 | ₩20,079 | +0.33% | 3만 |
|---|
| 2026.03.16 | ₩19,891 | ₩20,092 | ₩19,811 | ₩20,012 | +0.61% | 10.9만 |
|---|
| 2026.03.13 | ₩20,065 | ₩20,173 | ₩19,597 | ₩19,610 | -2.27% | 7만 |
|---|
| 2026.03.12 | ₩20,360 | ₩20,387 | ₩20,025 | ₩20,039 | -1.58% | 2.6만 |
|---|
| 2026.03.11 | ₩20,414 | ₩20,695 | ₩20,400 | ₩20,561 | +0.72% | 6.4만 |
|---|
| 2026.03.10 | ₩20,106 | ₩20,755 | ₩20,106 | ₩20,427 | +1.60% | 3.6만 |
|---|
| 2026.03.09 | ₩19,248 | ₩20,253 | ₩19,143 | ₩20,253 | +5.22% | 11.3만 |
|---|
| 2026.03.06 | ₩19,597 | ₩19,824 | ₩19,355 | ₩19,556 | -0.21% | 9.4만 |
|---|
| 2026.03.05 | ₩20,293 | ₩20,400 | ₩19,757 | ₩19,891 | -1.98% | 8.7만 |
|---|
| 2026.03.04 | ₩20,534 | ₩20,789 | ₩20,307 | ₩20,749 | +1.04% | 4만 |
|---|
| 2026.03.03 | ₩20,534 | ₩20,534 | ₩19,677 | ₩20,280 | -1.24% | 12.8만 |
|---|
| 2026.03.02 | ₩21,338 | ₩21,726 | ₩21,217 | ₩21,700 | +1.69% | 6.7만 |
|---|
| 2026.02.27 | ₩21,820 | ₩21,941 | ₩21,713 | ₩21,780 | -0.18% | 8.1만 |
|---|
| 2026.02.26 | ₩21,941 | ₩21,941 | ₩21,391 | ₩21,713 | -1.04% | 4.6만 |
|---|
| 2026.02.25 | ₩21,994 | ₩22,276 | ₩21,981 | ₩22,182 | +0.85% | 4.3만 |
|---|
| 2026.02.24 | ₩21,217 | ₩21,780 | ₩21,085 | ₩21,753 | +2.53% | 6.4만 |
|---|
| 2026.02.23 | ₩20,976 | ₩21,311 | ₩20,963 | ₩21,204 | +1.09% | 4.3만 |
|---|
| 2026.02.20 | ₩20,601 | ₩20,949 | ₩20,601 | ₩20,949 | +1.69% | 4.9만 |
|---|
| 2026.02.19 | ₩20,802 | ₩20,802 | ₩20,207 | ₩20,762 | -0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩20,641 | ₩20,896 | ₩20,601 | ₩20,802 | +0.78% | 4.6만 |
|---|
| 2026.02.17 | ₩20,467 | ₩20,613 | ₩20,065 | ₩20,481 | +0.07% | 5.4만 |
|---|
| 2026.02.13 | ₩20,454 | ₩20,708 | ₩20,106 | ₩20,682 | +1.11% | 3.2만 |
|---|
| 2026.02.12 | ₩21,298 | ₩21,298 | ₩20,489 | ₩20,507 | -3.71% | 4.1만 |
|---|
| 2026.02.11 | ₩21,003 | ₩21,204 | ₩20,695 | ₩21,164 | +0.77% | 6.9만 |
|---|
| 2026.02.10 | ₩20,762 | ₩20,896 | ₩20,521 | ₩20,682 | -0.39% | 5.1만 |
|---|
| 2026.02.09 | ₩20,373 | ₩20,829 | ₩20,337 | ₩20,829 | +2.24% | 4.5만 |
|---|
| 2026.02.06 | ₩19,945 | ₩20,373 | ₩19,744 | ₩20,320 | +1.88% | 6.1만 |
|---|
| 2026.02.05 | ₩20,012 | ₩20,092 | ₩19,449 | ₩19,449 | -2.81% | 12.8만 |
|---|
| 2026.02.04 | ₩21,271 | ₩21,311 | ₩20,159 | ₩20,373 | -4.22% | 6만 |
|---|
| 2026.02.03 | ₩20,668 | ₩21,016 | ₩20,574 | ₩21,016 | +1.69% | 9만 |
|---|
| 2026.02.02 | ₩20,240 | ₩20,320 | ₩19,784 | ₩20,186 | -0.26% | 7만 |
|---|
| 2026.01.30 | ₩21,164 | ₩21,164 | ₩20,106 | ₩20,320 | -3.99% | 17.4만 |
|---|
| 2026.01.29 | ₩22,329 | ₩22,343 | ₩21,231 | ₩21,780 | -2.46% | 13.9만 |
|---|
| 2026.01.28 | ₩21,673 | ₩21,793 | ₩21,432 | ₩21,633 | -0.19% | 8.3만 |
|---|
| 2026.01.27 | ₩21,432 | ₩21,515 | ₩21,150 | ₩21,432 | 0.00% | 11.9만 |
|---|
| 2026.01.26 | ₩21,445 | ₩21,592 | ₩21,150 | ₩21,191 | -1.19% | 19.7만 |
|---|
| 2026.01.23 | ₩20,949 | ₩21,095 | ₩20,802 | ₩21,043 | +0.45% | 8.2만 |
|---|
| 2026.01.22 | ₩20,682 | ₩20,869 | ₩20,436 | ₩20,775 | +0.45% | 8.9만 |
|---|
| 2026.01.21 | ₩20,574 | ₩20,749 | ₩20,373 | ₩20,695 | +0.59% | 14.6만 |
|---|
| 2026.01.20 | ₩19,998 | ₩20,254 | ₩19,931 | ₩20,119 | +0.60% | 9.6만 |
|---|
| 2026.01.16 | ₩20,226 | ₩20,226 | ₩19,958 | ₩20,106 | -0.60% | 8.2만 |
|---|
| 2026.01.15 | ₩20,454 | ₩20,561 | ₩20,360 | ₩20,414 | -0.20% | 7.2만 |
|---|
| 2026.01.14 | ₩20,173 | ₩20,373 | ₩19,990 | ₩20,320 | +0.73% | 10만 |
|---|
| 2026.01.13 | ₩20,240 | ₩20,332 | ₩20,012 | ₩20,039 | -0.99% | 6.3만 |
|---|
| 2026.01.12 | ₩19,771 | ₩20,132 | ₩19,771 | ₩20,106 | +1.69% | 9.3만 |
|---|
| 2026.01.09 | ₩19,449 | ₩19,677 | ₩19,289 | ₩19,583 | +0.69% | 2.5만 |
|---|
| 2026.01.08 | ₩19,262 | ₩19,382 | ₩19,114 | ₩19,355 | +0.49% | 3.2만 |
|---|
| 2026.01.07 | ₩19,650 | ₩19,690 | ₩19,034 | ₩19,503 | -0.75% | 11.4만 |
|---|
| 2026.01.06 | ₩19,623 | ₩19,871 | ₩19,597 | ₩19,771 | +0.75% | 15.7만 |
|---|
| 2026.01.05 | ₩19,168 | ₩19,463 | ₩19,047 | ₩19,436 | +1.40% | 13.7만 |
|---|
| 2026.01.02 | ₩18,900 | ₩18,967 | ₩18,538 | ₩18,887 | -0.07% | 15만 |
|---|
| 2025.12.31 | ₩18,512 | ₩18,726 | ₩18,485 | ₩18,485 | -0.14% | 8.5만 |
|---|
| 2025.12.30 | ₩18,860 | ₩18,860 | ₩18,592 | ₩18,592 | -1.42% | 5.1만 |
|---|
| 2025.12.29 | ₩19,155 | ₩19,155 | ₩18,766 | ₩18,940 | -1.12% | 7.8만 |
|---|
| 2025.12.26 | ₩19,355 | ₩19,556 | ₩19,197 | ₩19,530 | +0.90% | 16만 |
|---|
| 2025.12.24 | ₩19,114 | ₩19,141 | ₩18,873 | ₩19,114 | 0.00% | 4.9만 |
|---|
| 2025.12.23 | ₩18,954 | ₩19,074 | ₩18,940 | ₩19,021 | +0.35% | 4.2만 |
|---|
| 2025.12.22 | ₩18,672 | ₩18,900 | ₩18,672 | ₩18,900 | +1.22% | 9.3만 |
|---|
| 2025.12.19 | ₩18,485 | ₩18,686 | ₩18,485 | ₩18,565 | +0.43% | 9.9만 |
|---|
| 2025.12.18 | ₩18,244 | ₩18,471 | ₩18,230 | ₩18,351 | +0.59% | 2.1만 |
|---|
| 2025.12.17 | ₩18,498 | ₩18,672 | ₩18,190 | ₩18,204 | -1.59% | 15.9만 |
|---|
| 2025.12.16 | ₩18,378 | ₩18,378 | ₩18,033 | ₩18,110 | -1.46% | 18.8만 |
|---|
| 2025.12.15 | ₩18,672 | ₩18,706 | ₩18,364 | ₩18,364 | -1.65% | 3.6만 |
|---|
| 2025.12.12 | ₩18,793 | ₩18,793 | ₩18,354 | ₩18,458 | -1.78% | 3만 |
|---|
| 2025.12.11 | ₩18,632 | ₩18,820 | ₩18,458 | ₩18,806 | +0.93% | 5.4만 |
|---|
| 2025.12.10 | ₩18,592 | ₩18,780 | ₩18,445 | ₩18,739 | +0.79% | 3.8만 |
|---|
| 2025.12.09 | ₩18,284 | ₩18,592 | ₩18,244 | ₩18,445 | +0.88% | 3.1만 |
|---|
| 2025.12.08 | ₩18,713 | ₩18,713 | ₩18,445 | ₩18,565 | -0.79% | 4.7만 |
|---|
| 2025.12.05 | ₩18,579 | ₩18,820 | ₩18,525 | ₩18,525 | -0.29% | 6.8만 |
|---|
| 2025.12.04 | ₩18,217 | ₩18,458 | ₩18,217 | ₩18,418 | +1.10% | 5.4만 |
|---|
| 2025.12.03 | ₩17,989 | ₩18,404 | ₩17,962 | ₩18,324 | +1.86% | 13.6만 |
|---|
| 2025.12.02 | ₩17,909 | ₩18,070 | ₩17,748 | ₩17,949 | +0.22% | 5.4만 |
|---|
| 2025.12.01 | ₩17,989 | ₩18,070 | ₩17,788 | ₩17,989 | 0.00% | 8.1만 |
|---|
| 2025.11.28 | ₩17,815 | ₩17,936 | ₩17,668 | ₩17,936 | +0.68% | 6.1만 |
|---|
| 2025.11.26 | ₩17,427 | ₩17,628 | ₩17,413 | ₩17,601 | +1.00% | 3.6만 |
|---|
| 2025.11.25 | ₩17,253 | ₩17,293 | ₩16,971 | ₩17,266 | +0.08% | 10만 |
|---|
| 2025.11.24 | ₩16,810 | ₩17,065 | ₩16,809 | ₩17,065 | +1.51% | 3.3만 |
|---|
| 2025.11.21 | ₩16,744 | ₩16,877 | ₩16,409 | ₩16,810 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩17,628 | ₩17,855 | ₩16,824 | ₩16,918 | -4.03% | 5.5만 |
|---|
| 2025.11.19 | ₩17,413 | ₩17,762 | ₩17,413 | ₩17,547 | +0.77% | 4만 |
|---|
| 2025.11.18 | ₩17,427 | ₩17,561 | ₩17,212 | ₩17,386 | -0.23% | 15.4만 |
|---|
| 2025.11.17 | ₩17,922 | ₩18,096 | ₩17,628 | ₩17,735 | -1.05% | 5.3만 |
|---|
| 2025.11.14 | ₩17,869 | ₩18,230 | ₩17,574 | ₩18,070 | +1.12% | 4.1만 |
|---|
| 2025.11.13 | ₩18,646 | ₩18,726 | ₩18,110 | ₩18,244 | -2.16% | 7.4만 |
|---|
| 2025.11.12 | ₩18,418 | ₩18,552 | ₩18,351 | ₩18,485 | +0.36% | 10만 |
|---|
| 2025.11.11 | ₩18,525 | ₩18,525 | ₩18,204 | ₩18,324 | -1.08% | 3.4만 |
|---|
| 2025.11.10 | ₩18,391 | ₩18,619 | ₩18,337 | ₩18,552 | +0.87% | 13만 |
|---|
| 2025.11.07 | ₩17,708 | ₩18,003 | ₩17,574 | ₩17,989 | +1.59% | 6.3만 |
|---|
| 2025.11.06 | ₩18,016 | ₩18,244 | ₩17,802 | ₩17,936 | -0.45% | 3.5만 |
|---|
| 2025.11.05 | ₩17,641 | ₩18,056 | ₩17,614 | ₩18,043 | +2.28% | 4.2만 |
|---|
| 2025.11.04 | ₩17,601 | ₩17,815 | ₩17,427 | ₩17,467 | -0.76% | 13.2만 |
|---|
| 2025.11.03 | ₩18,284 | ₩18,284 | ₩17,949 | ₩18,190 | -0.51% | 7.7만 |
|---|
| 2025.10.31 | ₩18,364 | ₩18,512 | ₩18,096 | ₩18,404 | +0.22% | 6만 |
|---|
| 2025.10.30 | ₩18,538 | ₩18,672 | ₩18,165 | ₩18,498 | -0.22% | 14.7만 |
|---|
| 2025.10.29 | ₩18,364 | ₩18,940 | ₩18,364 | ₩18,646 | +1.53% | 18.6만 |
|---|
| 2025.10.28 | ₩18,056 | ₩18,217 | ₩17,842 | ₩18,177 | +0.67% | 6.1만 |
|---|
| 2025.10.27 | ₩18,190 | ₩18,257 | ₩18,016 | ₩18,083 | -0.59% | 7.5만 |
|---|
| 2025.10.24 | ₩17,922 | ₩18,150 | ₩17,815 | ₩17,976 | +0.30% | 9.9만 |
|---|
| 2025.10.23 | ₩17,319 | ₩17,641 | ₩17,248 | ₩17,574 | +1.47% | 3.7만 |
|---|
| 2025.10.22 | ₩17,427 | ₩17,520 | ₩17,011 | ₩17,186 | -1.38% | 7.9만 |
|---|
| 2025.10.21 | ₩17,708 | ₩17,766 | ₩17,440 | ₩17,520 | -1.06% | 7.9만 |
|---|
| 2025.10.20 | ₩17,708 | ₩17,922 | ₩17,668 | ₩17,842 | +0.76% | 10만 |
|---|
| 2025.10.17 | ₩17,467 | ₩17,762 | ₩17,413 | ₩17,547 | +0.46% | 6.8만 |
|---|
| 2025.10.16 | ₩17,909 | ₩18,177 | ₩17,628 | ₩17,762 | -0.82% | 12.3만 |
|---|
| 2025.10.15 | ₩17,936 | ₩18,070 | ₩17,723 | ₩17,855 | -0.45% | 8.4만 |
|---|
| 2025.10.14 | ₩17,641 | ₩17,828 | ₩17,212 | ₩17,708 | +0.38% | 8만 |
|---|
| 2025.10.13 | ₩17,721 | ₩18,083 | ₩17,559 | ₩18,016 | +1.66% | 12.6만 |
|---|
| 2025.10.10 | ₩17,695 | ₩17,737 | ₩16,877 | ₩16,904 | -4.47% | 19만 |
|---|