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 | ₩19,620 | ₩19,754 | ₩19,593 | ₩19,687 | +0.34% | 2.2만 |
| 2026.10.08 | ₩19,258 | ₩19,412 | ₩19,124 | ₩19,271 | +0.07% | 4.6만 |
| 2026.10.07 | ₩19,459 | ₩19,687 | ₩19,405 | ₩19,499 | +0.21% | 2.7만 |
| 2026.10.06 | ₩19,794 | ₩19,935 | ₩19,687 | ₩19,901 | +0.54% | 5.9만 |
| 2026.10.05 | ₩19,459 | ₩19,794 | ₩19,459 | ₩19,700 | +1.24% | 7.2만 |
| 2026.10.02 | ₩19,311 | ₩19,620 | ₩19,311 | ₩19,546 | +1.22% | 1.5만 |
| 2026.10.01 | ₩19,177 | ₩19,218 | ₩18,949 | ₩19,218 | +0.21% | 2.7만 |
| 2026.09.30 | ₩19,539 | ₩19,553 | ₩19,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,177 |
| -1.85% |
| 2.2만 |
| 2026.09.29 | ₩19,298 | ₩19,378 | ₩19,191 | ₩19,271 | -0.14% | 2.5만 |
|---|
| 2026.09.28 | ₩19,298 | ₩19,419 | ₩19,150 | ₩19,285 | -0.07% | 5.2만 |
|---|
| 2026.09.25 | ₩19,432 | ₩19,673 | ₩19,392 | ₩19,593 | +0.83% | 3.9만 |
|---|
| 2026.09.24 | ₩19,593 | ₩19,714 | ₩19,365 | ₩19,633 | +0.21% | 3.5만 |
|---|
| 2026.09.23 | ₩19,875 | ₩19,875 | ₩19,633 | ₩19,875 | 0.00% | 3.3만 |
|---|
| 2026.09.22 | ₩20,089 | ₩20,211 | ₩19,888 | ₩20,170 | +0.40% | 5.4만 |
|---|
| 2026.09.21 | ₩19,848 | ₩20,116 | ₩19,580 | ₩19,888 | +0.20% | 4.6만 |
|---|
| 2026.09.18 | ₩19,808 | ₩19,821 | ₩19,616 | ₩19,714 | -0.47% | 2만 |
|---|
| 2026.09.17 | ₩19,700 | ₩19,889 | ₩19,667 | ₩19,821 | +0.61% | 2만 |
|---|
| 2026.09.16 | ₩19,794 | ₩19,794 | ₩19,271 | ₩19,378 | -2.10% | 2.3만 |
|---|
| 2026.09.15 | ₩19,633 | ₩19,699 | ₩19,499 | ₩19,566 | -0.34% | 3.1만 |
|---|
| 2026.09.14 | ₩19,794 | ₩19,875 | ₩19,539 | ₩19,808 | +0.07% | 4.3만 |
|---|
| 2026.09.11 | ₩20,250 | ₩20,344 | ₩20,170 | ₩20,191 | -0.29% | 1.7만 |
|---|
| 2026.09.10 | ₩20,438 | ₩20,572 | ₩20,197 | ₩20,290 | -0.72% | 4.3만 |
|---|
| 2026.09.09 | ₩21,149 | ₩21,256 | ₩21,055 | ₩21,149 | 0.00% | 3.1만 |
|---|
| 2026.09.08 | ₩21,082 | ₩21,229 | ₩20,988 | ₩21,015 | -0.32% | 3.8만 |
|---|
| 2026.09.04 | ₩20,733 | ₩20,880 | ₩20,679 | ₩20,835 | +0.49% | 3.3만 |
|---|
| 2026.09.03 | ₩21,095 | ₩21,095 | ₩20,666 | ₩21,055 | -0.19% | 3.2만 |
|---|
| 2026.09.02 | ₩20,559 | ₩20,894 | ₩20,545 | ₩20,679 | +0.59% | 2.3만 |
|---|
| 2026.09.01 | ₩20,827 | ₩21,008 | ₩20,679 | ₩20,733 | -0.45% | 10.8만 |
|---|
| 2026.08.31 | ₩21,310 | ₩21,484 | ₩21,068 | ₩21,189 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩21,645 | ₩21,672 | ₩21,256 | ₩21,310 | -1.55% | 2만 |
|---|
| 2026.08.27 | ₩21,457 | ₩21,712 | ₩21,457 | ₩21,578 | +0.56% | 2.4만 |
|---|
| 2026.08.26 | ₩21,430 | ₩21,645 | ₩21,323 | ₩21,417 | -0.06% | 2.4만 |
|---|
| 2026.08.25 | ₩21,417 | ₩21,551 | ₩21,323 | ₩21,551 | +0.63% | 2.8만 |
|---|
| 2026.08.24 | ₩21,564 | ₩21,578 | ₩21,437 | ₩21,515 | -0.23% | 2.5만 |
|---|
| 2026.08.21 | ₩21,108 | ₩21,457 | ₩21,108 | ₩21,430 | +1.52% | 4만 |
|---|
| 2026.08.20 | ₩20,465 | ₩20,805 | ₩20,465 | ₩20,693 | +1.11% | 2.5만 |
|---|
| 2026.08.19 | ₩20,465 | ₩20,706 | ₩20,300 | ₩20,652 | +0.92% | 4.6만 |
|---|
| 2026.08.18 | ₩20,612 | ₩20,733 | ₩20,304 | ₩20,398 | -1.04% | 2.5만 |
|---|
| 2026.08.17 | ₩20,827 | ₩21,122 | ₩20,706 | ₩20,867 | +0.19% | 3.7만 |
|---|
| 2026.08.14 | ₩20,585 | ₩20,864 | ₩20,532 | ₩20,702 | +0.57% | 1.3만 |
|---|
| 2026.08.13 | ₩20,733 | ₩20,854 | ₩20,518 | ₩20,639 | -0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩20,948 | ₩21,071 | ₩20,854 | ₩20,867 | -0.38% | 3.8만 |
|---|
| 2026.08.11 | ₩20,827 | ₩20,907 | ₩20,545 | ₩20,559 | -1.29% | 2.6만 |
|---|
| 2026.08.10 | ₩20,787 | ₩21,122 | ₩20,693 | ₩20,935 | +0.72% | 4.2만 |
|---|
| 2026.08.07 | ₩20,652 | ₩20,753 | ₩20,434 | ₩20,679 | +0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩20,143 | ₩20,451 | ₩20,129 | ₩20,210 | +0.33% | 2.6만 |
|---|
| 2026.08.05 | ₩20,304 | ₩20,612 | ₩20,304 | ₩20,398 | +0.46% | 5.7만 |
|---|
| 2026.08.04 | ₩19,875 | ₩20,103 | ₩19,727 | ₩20,049 | +0.88% | 4.4만 |
|---|
| 2026.08.03 | ₩19,030 | ₩19,419 | ₩18,922 | ₩19,378 | +1.83% | 13.4만 |
|---|
| 2026.07.31 | ₩19,244 | ₩19,585 | ₩19,003 | ₩19,231 | -0.07% | 3.6만 |
|---|
| 2026.07.30 | ₩19,043 | ₩19,566 | ₩18,882 | ₩19,352 | +1.62% | 3.9만 |
|---|
| 2026.07.29 | ₩18,775 | ₩19,043 | ₩18,453 | ₩18,614 | -0.86% | 3.7만 |
|---|
| 2026.07.28 | ₩18,735 | ₩18,855 | ₩18,480 | ₩18,708 | -0.14% | 2.9만 |
|---|
| 2026.07.27 | ₩19,083 | ₩19,323 | ₩18,783 | ₩19,030 | -0.28% | 4.2만 |
|---|
| 2026.07.24 | ₩19,164 | ₩19,211 | ₩18,842 | ₩18,869 | -1.54% | 3.8만 |
|---|
| 2026.07.23 | ₩19,459 | ₩19,645 | ₩19,191 | ₩19,199 | -1.34% | 1.6만 |
|---|
| 2026.07.22 | ₩19,298 | ₩19,566 | ₩19,271 | ₩19,432 | +0.69% | 4.1만 |
|---|
| 2026.07.21 | ₩19,070 | ₩19,392 | ₩19,057 | ₩19,352 | +1.48% | 3.3만 |
|---|
| 2026.07.20 | ₩18,788 | ₩18,949 | ₩18,574 | ₩18,614 | -0.93% | 16.9만 |
|---|
| 2026.07.17 | ₩18,762 | ₩18,909 | ₩18,534 | ₩18,795 | +0.18% | 6.8만 |
|---|
| 2026.07.16 | ₩19,446 | ₩19,479 | ₩18,949 | ₩19,043 | -2.07% | 5.7만 |
|---|
| 2026.07.15 | ₩19,808 | ₩19,888 | ₩19,412 | ₩19,714 | -0.47% | 5.2만 |
|---|
| 2026.07.14 | ₩19,593 | ₩20,062 | ₩19,593 | ₩19,741 | +0.75% | 5.1만 |
|---|
| 2026.07.13 | ₩19,338 | ₩19,597 | ₩19,077 | ₩19,164 | -0.90% | 5.8만 |
|---|
| 2026.07.10 | ₩19,580 | ₩19,848 | ₩19,499 | ₩19,687 | +0.55% | 4만 |
|---|
| 2026.07.09 | ₩19,499 | ₩19,633 | ₩19,479 | ₩19,580 | +0.41% | 2.7만 |
|---|
| 2026.07.08 | ₩19,298 | ₩19,513 | ₩18,922 | ₩19,325 | +0.14% | 6.5만 |
|---|
| 2026.07.07 | ₩20,170 | ₩20,505 | ₩19,702 | ₩19,781 | -1.93% | 5.7만 |
|---|
| 2026.07.06 | ₩20,505 | ₩20,648 | ₩20,451 | ₩20,612 | +0.52% | 3.5만 |
|---|
| 2026.07.02 | ₩20,666 | ₩21,068 | ₩20,062 | ₩20,290 | -1.82% | 5.8만 |
|---|
| 2026.07.01 | ₩20,465 | ₩20,840 | ₩20,465 | ₩20,559 | +0.46% | 3.4만 |
|---|
| 2026.06.30 | ₩20,492 | ₩20,720 | ₩20,451 | ₩20,612 | +0.59% | 3.1만 |
|---|
| 2026.06.29 | ₩20,170 | ₩20,411 | ₩19,982 | ₩20,411 | +1.20% | 4.9만 |
|---|
| 2026.06.26 | ₩20,170 | ₩20,317 | ₩19,861 | ₩20,129 | -0.20% | 6.6만 |
|---|
| 2026.06.25 | ₩20,894 | ₩20,894 | ₩20,453 | ₩20,612 | -1.35% | 3만 |
|---|
| 2026.06.24 | ₩20,988 | ₩21,068 | ₩20,478 | ₩20,706 | -1.34% | 5.6만 |
|---|
| 2026.06.23 | ₩21,216 | ₩21,444 | ₩20,918 | ₩21,162 | -0.25% | 5.9만 |
|---|
| 2026.06.22 | ₩22,315 | ₩22,597 | ₩21,908 | ₩22,275 | -0.18% | 7.9만 |
|---|
| 2026.06.18 | ₩22,235 | ₩22,356 | ₩22,101 | ₩22,222 | -0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩22,476 | ₩22,798 | ₩22,168 | ₩22,262 | -0.95% | 5.3만 |
|---|
| 2026.06.16 | ₩22,570 | ₩22,798 | ₩22,466 | ₩22,490 | -0.36% | 5.4만 |
|---|
| 2026.06.15 | ₩22,731 | ₩22,865 | ₩22,664 | ₩22,731 | 0.00% | 8.4만 |
|---|
| 2026.06.12 | ₩21,833 | ₩22,180 | ₩21,739 | ₩22,114 | +1.29% | 9.6만 |
|---|
| 2026.06.11 | ₩20,854 | ₩21,578 | ₩20,669 | ₩21,430 | +2.77% | 5만 |
|---|
| 2026.06.10 | ₩20,854 | ₩21,108 | ₩20,398 | ₩20,438 | -1.99% | 5.9만 |
|---|
| 2026.06.09 | ₩21,699 | ₩21,874 | ₩20,733 | ₩21,108 | -2.72% | 7.1만 |
|---|
| 2026.06.08 | ₩21,471 | ₩21,787 | ₩21,068 | ₩21,202 | -1.25% | 9.9만 |
|---|
| 2026.06.05 | ₩22,423 | ₩22,423 | ₩21,122 | ₩21,269 | -5.14% | 23.5만 |
|---|
| 2026.06.04 | ₩22,932 | ₩23,133 | ₩22,798 | ₩22,905 | -0.12% | 5.2만 |
|---|
| 2026.06.03 | ₩23,576 | ₩23,683 | ₩23,183 | ₩23,348 | -0.97% | 6.9만 |
|---|
| 2026.06.02 | ₩23,294 | ₩23,978 | ₩23,294 | ₩23,737 | +1.90% | 21.3만 |
|---|
| 2026.06.01 | ₩23,053 | ₩23,285 | ₩22,892 | ₩23,160 | +0.47% | 8만 |
|---|
| 2026.05.29 | ₩23,308 | ₩23,308 | ₩22,825 | ₩23,201 | -0.46% | 5.7만 |
|---|
| 2026.05.28 | ₩22,973 | ₩23,335 | ₩22,692 | ₩23,201 | +0.99% | 14.7만 |
|---|
| 2026.05.27 | ₩22,865 | ₩23,053 | ₩22,731 | ₩23,040 | +0.76% | 11.8만 |
|---|
| 2026.05.26 | ₩22,919 | ₩23,160 | ₩22,761 | ₩23,066 | +0.64% | 15.3만 |
|---|
| 2026.05.22 | ₩22,382 | ₩22,718 | ₩22,275 | ₩22,409 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩21,926 | ₩22,463 | ₩21,859 | ₩22,356 | +1.96% | 5.9만 |
|---|
| 2026.05.20 | ₩21,618 | ₩22,034 | ₩21,457 | ₩21,967 | +1.61% | 5.2만 |
|---|
| 2026.05.19 | ₩21,457 | ₩21,591 | ₩21,021 | ₩21,417 | -0.19% | 20.9만 |
|---|
| 2026.05.18 | ₩22,302 | ₩22,302 | ₩21,699 | ₩21,806 | -2.22% | 16.4만 |
|---|
| 2026.05.15 | ₩22,771 | ₩22,771 | ₩22,275 | ₩22,275 | -2.18% | 11.4만 |
|---|
| 2026.05.14 | ₩23,884 | ₩23,898 | ₩23,375 | ₩23,603 | -1.18% | 9.5만 |
|---|
| 2026.05.13 | ₩23,737 | ₩24,247 | ₩23,691 | ₩24,179 | +1.86% | 16.4만 |
|---|
| 2026.05.12 | ₩23,643 | ₩24,112 | ₩23,160 | ₩23,724 | +0.34% | 20.8만 |
|---|
| 2026.05.11 | ₩23,697 | ₩24,106 | ₩23,415 | ₩23,965 | +1.13% | 13.3만 |
|---|
| 2026.05.08 | ₩23,402 | ₩23,549 | ₩23,187 | ₩23,335 | -0.29% | 5.3만 |
|---|
| 2026.05.07 | ₩23,697 | ₩23,764 | ₩23,214 | ₩23,241 | -1.92% | 9.6만 |
|---|
| 2026.05.06 | ₩23,107 | ₩23,496 | ₩23,100 | ₩23,469 | +1.57% | 35.4만 |
|---|
| 2026.05.05 | ₩22,530 | ₩22,758 | ₩22,530 | ₩22,651 | +0.54% | 3.8만 |
|---|
| 2026.05.04 | ₩22,664 | ₩22,664 | ₩22,262 | ₩22,342 | -1.42% | 6.5만 |
|---|
| 2026.05.01 | ₩22,610 | ₩22,812 | ₩22,610 | ₩22,691 | +0.36% | 6.9만 |
|---|
| 2026.04.30 | ₩22,624 | ₩22,785 | ₩22,329 | ₩22,745 | +0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩22,476 | ₩22,570 | ₩21,994 | ₩22,315 | -0.72% | 5만 |
|---|
| 2026.04.28 | ₩22,168 | ₩22,195 | ₩21,672 | ₩21,926 | -1.09% | 10.6만 |
|---|
| 2026.04.27 | ₩22,248 | ₩22,374 | ₩22,101 | ₩22,315 | +0.30% | 25.6만 |
|---|
| 2026.04.24 | ₩22,302 | ₩22,436 | ₩22,128 | ₩22,168 | -0.60% | 6.5만 |
|---|
| 2026.04.23 | ₩22,369 | ₩22,490 | ₩21,819 | ₩22,168 | -0.90% | 7.7만 |
|---|
| 2026.04.22 | ₩22,731 | ₩23,026 | ₩22,610 | ₩22,812 | +0.35% | 5.4만 |
|---|
| 2026.04.21 | ₩22,838 | ₩22,973 | ₩22,289 | ₩22,356 | -2.11% | 7.3만 |
|---|
| 2026.04.20 | ₩22,718 | ₩22,798 | ₩22,490 | ₩22,704 | -0.06% | 4.9만 |
|---|
| 2026.04.17 | ₩22,892 | ₩23,066 | ₩22,785 | ₩22,946 | +0.23% | 7.2만 |
|---|
| 2026.04.16 | ₩22,463 | ₩22,637 | ₩22,336 | ₩22,637 | +0.78% | 5.8만 |
|---|
| 2026.04.15 | ₩21,980 | ₩22,222 | ₩21,874 | ₩22,128 | +0.67% | 29.6만 |
|---|
| 2026.04.14 | ₩22,061 | ₩22,382 | ₩21,973 | ₩22,302 | +1.09% | 6.1만 |
|---|
| 2026.04.13 | ₩21,336 | ₩21,953 | ₩21,310 | ₩21,900 | +2.64% | 7.7만 |
|---|
| 2026.04.10 | ₩21,189 | ₩21,538 | ₩21,174 | ₩21,363 | +0.82% | 5.6만 |
|---|
| 2026.04.09 | ₩20,827 | ₩21,015 | ₩20,673 | ₩20,867 | +0.19% | 2.6만 |
|---|
| 2026.04.08 | ₩21,001 | ₩21,310 | ₩20,787 | ₩20,988 | -0.06% | 6.3만 |
|---|
| 2026.04.07 | ₩19,915 | ₩19,995 | ₩19,673 | ₩19,915 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩20,103 | ₩20,332 | ₩19,901 | ₩20,076 | -0.13% | 4.5만 |
|---|
| 2026.04.02 | ₩19,687 | ₩20,129 | ₩19,620 | ₩20,089 | +2.04% | 2.5만 |
|---|
| 2026.04.01 | ₩20,103 | ₩20,438 | ₩20,022 | ₩20,170 | +0.33% | 5만 |
|---|
| 2026.03.31 | ₩19,432 | ₩20,042 | ₩19,348 | ₩19,969 | +2.76% | 3.5만 |
|---|
| 2026.03.30 | ₩19,580 | ₩19,647 | ₩18,882 | ₩19,164 | -2.12% | 17.9만 |
|---|
| 2026.03.27 | ₩19,298 | ₩19,580 | ₩19,112 | ₩19,258 | -0.21% | 2.6만 |
|---|
| 2026.03.26 | ₩19,526 | ₩19,661 | ₩19,043 | ₩19,043 | -2.47% | 5.1만 |
|---|
| 2026.03.25 | ₩19,888 | ₩20,009 | ₩19,660 | ₩19,808 | -0.40% | 2.4만 |
|---|
| 2026.03.24 | ₩18,990 | ₩19,459 | ₩18,990 | ₩19,459 | +2.47% | 1.9만 |
|---|
| 2026.03.23 | ₩18,896 | ₩19,580 | ₩18,788 | ₩19,352 | +2.41% | 8.1만 |
|---|
| 2026.03.20 | ₩19,030 | ₩19,036 | ₩18,346 | ₩18,426 | -3.17% | 5.8만 |
|---|
| 2026.03.19 | ₩18,949 | ₩19,258 | ₩18,547 | ₩19,057 | +0.57% | 8.6만 |
|---|
| 2026.03.18 | ₩19,781 | ₩19,926 | ₩19,325 | ₩19,325 | -2.31% | 4만 |
|---|
| 2026.03.17 | ₩20,036 | ₩20,264 | ₩19,952 | ₩20,103 | +0.33% | 3만 |
|---|
| 2026.03.16 | ₩19,915 | ₩20,116 | ₩19,834 | ₩20,036 | +0.61% | 10.9만 |
|---|
| 2026.03.13 | ₩20,089 | ₩20,197 | ₩19,620 | ₩19,633 | -2.27% | 7만 |
|---|
| 2026.03.12 | ₩20,384 | ₩20,411 | ₩20,049 | ₩20,062 | -1.58% | 2.6만 |
|---|
| 2026.03.11 | ₩20,438 | ₩20,720 | ₩20,424 | ₩20,585 | +0.72% | 6.4만 |
|---|
| 2026.03.10 | ₩20,129 | ₩20,780 | ₩20,129 | ₩20,451 | +1.60% | 3.6만 |
|---|
| 2026.03.09 | ₩19,271 | ₩20,277 | ₩19,165 | ₩20,277 | +5.22% | 11.3만 |
|---|
| 2026.03.06 | ₩19,620 | ₩19,848 | ₩19,378 | ₩19,580 | -0.21% | 9.4만 |
|---|
| 2026.03.05 | ₩20,317 | ₩20,424 | ₩19,781 | ₩19,915 | -1.98% | 8.7만 |
|---|
| 2026.03.04 | ₩20,559 | ₩20,813 | ₩20,331 | ₩20,773 | +1.04% | 4만 |
|---|
| 2026.03.03 | ₩20,559 | ₩20,559 | ₩19,700 | ₩20,304 | -1.24% | 12.8만 |
|---|
| 2026.03.02 | ₩21,363 | ₩21,752 | ₩21,243 | ₩21,725 | +1.69% | 6.7만 |
|---|
| 2026.02.27 | ₩21,846 | ₩21,967 | ₩21,739 | ₩21,806 | -0.18% | 8.1만 |
|---|
| 2026.02.26 | ₩21,967 | ₩21,967 | ₩21,417 | ₩21,739 | -1.04% | 4.6만 |
|---|
| 2026.02.25 | ₩22,020 | ₩22,302 | ₩22,007 | ₩22,208 | +0.85% | 4.3만 |
|---|
| 2026.02.24 | ₩21,243 | ₩21,806 | ₩21,110 | ₩21,779 | +2.53% | 6.4만 |
|---|
| 2026.02.23 | ₩21,001 | ₩21,336 | ₩20,988 | ₩21,229 | +1.09% | 4.3만 |
|---|
| 2026.02.20 | ₩20,626 | ₩20,974 | ₩20,626 | ₩20,974 | +1.69% | 4.9만 |
|---|
| 2026.02.19 | ₩20,827 | ₩20,827 | ₩20,231 | ₩20,787 | -0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩20,666 | ₩20,921 | ₩20,626 | ₩20,827 | +0.78% | 4.6만 |
|---|
| 2026.02.17 | ₩20,492 | ₩20,638 | ₩20,089 | ₩20,505 | +0.07% | 5.4만 |
|---|
| 2026.02.13 | ₩20,478 | ₩20,733 | ₩20,129 | ₩20,706 | +1.11% | 3.2만 |
|---|
| 2026.02.12 | ₩21,323 | ₩21,323 | ₩20,513 | ₩20,532 | -3.71% | 4.1만 |
|---|
| 2026.02.11 | ₩21,028 | ₩21,229 | ₩20,720 | ₩21,189 | +0.77% | 6.9만 |
|---|
| 2026.02.10 | ₩20,787 | ₩20,921 | ₩20,545 | ₩20,706 | -0.39% | 5.1만 |
|---|
| 2026.02.09 | ₩20,398 | ₩20,854 | ₩20,361 | ₩20,854 | +2.24% | 4.5만 |
|---|
| 2026.02.06 | ₩19,969 | ₩20,398 | ₩19,767 | ₩20,344 | +1.88% | 6.1만 |
|---|
| 2026.02.05 | ₩20,036 | ₩20,116 | ₩19,472 | ₩19,472 | -2.81% | 12.8만 |
|---|
| 2026.02.04 | ₩21,296 | ₩21,336 | ₩20,183 | ₩20,398 | -4.22% | 6만 |
|---|
| 2026.02.03 | ₩20,693 | ₩21,041 | ₩20,599 | ₩21,041 | +1.69% | 9만 |
|---|
| 2026.02.02 | ₩20,264 | ₩20,344 | ₩19,808 | ₩20,210 | -0.26% | 7만 |
|---|
| 2026.01.30 | ₩21,189 | ₩21,189 | ₩20,129 | ₩20,344 | -3.99% | 17.4만 |
|---|
| 2026.01.29 | ₩22,356 | ₩22,369 | ₩21,256 | ₩21,806 | -2.46% | 13.9만 |
|---|
| 2026.01.28 | ₩21,699 | ₩21,819 | ₩21,457 | ₩21,658 | -0.19% | 8.3만 |
|---|
| 2026.01.27 | ₩21,457 | ₩21,540 | ₩21,175 | ₩21,457 | 0.00% | 11.9만 |
|---|
| 2026.01.26 | ₩21,471 | ₩21,618 | ₩21,175 | ₩21,216 | -1.19% | 19.7만 |
|---|
| 2026.01.23 | ₩20,974 | ₩21,121 | ₩20,827 | ₩21,068 | +0.45% | 8.2만 |
|---|
| 2026.01.22 | ₩20,706 | ₩20,894 | ₩20,461 | ₩20,800 | +0.45% | 8.9만 |
|---|
| 2026.01.21 | ₩20,599 | ₩20,773 | ₩20,398 | ₩20,720 | +0.59% | 14.6만 |
|---|
| 2026.01.20 | ₩20,022 | ₩20,278 | ₩19,955 | ₩20,143 | +0.60% | 9.6만 |
|---|
| 2026.01.16 | ₩20,250 | ₩20,250 | ₩19,982 | ₩20,129 | -0.60% | 8.2만 |
|---|
| 2026.01.15 | ₩20,478 | ₩20,585 | ₩20,384 | ₩20,438 | -0.20% | 7.2만 |
|---|
| 2026.01.14 | ₩20,197 | ₩20,398 | ₩20,014 | ₩20,344 | +0.73% | 10만 |
|---|
| 2026.01.13 | ₩20,264 | ₩20,356 | ₩20,036 | ₩20,062 | -0.99% | 6.3만 |
|---|
| 2026.01.12 | ₩19,794 | ₩20,156 | ₩19,794 | ₩20,129 | +1.69% | 9.3만 |
|---|
| 2026.01.09 | ₩19,472 | ₩19,700 | ₩19,311 | ₩19,606 | +0.69% | 2.5만 |
|---|
| 2026.01.08 | ₩19,285 | ₩19,405 | ₩19,137 | ₩19,378 | +0.49% | 3.2만 |
|---|
| 2026.01.07 | ₩19,673 | ₩19,714 | ₩19,057 | ₩19,526 | -0.75% | 11.4만 |
|---|
| 2026.01.06 | ₩19,647 | ₩19,895 | ₩19,620 | ₩19,794 | +0.75% | 15.7만 |
|---|
| 2026.01.05 | ₩19,191 | ₩19,486 | ₩19,070 | ₩19,459 | +1.40% | 13.7만 |
|---|
| 2026.01.02 | ₩18,922 | ₩18,990 | ₩18,560 | ₩18,909 | -0.07% | 15만 |
|---|
| 2025.12.31 | ₩18,534 | ₩18,748 | ₩18,507 | ₩18,507 | -0.14% | 8.5만 |
|---|
| 2025.12.30 | ₩18,882 | ₩18,882 | ₩18,614 | ₩18,614 | -1.42% | 5.1만 |
|---|
| 2025.12.29 | ₩19,177 | ₩19,177 | ₩18,788 | ₩18,963 | -1.12% | 7.8만 |
|---|
| 2025.12.26 | ₩19,378 | ₩19,580 | ₩19,220 | ₩19,553 | +0.90% | 16만 |
|---|
| 2025.12.24 | ₩19,137 | ₩19,164 | ₩18,896 | ₩19,137 | 0.00% | 4.9만 |
|---|
| 2025.12.23 | ₩18,976 | ₩19,097 | ₩18,963 | ₩19,043 | +0.35% | 4.2만 |
|---|
| 2025.12.22 | ₩18,695 | ₩18,922 | ₩18,695 | ₩18,922 | +1.22% | 9.3만 |
|---|
| 2025.12.19 | ₩18,507 | ₩18,708 | ₩18,507 | ₩18,587 | +0.43% | 9.9만 |
|---|
| 2025.12.18 | ₩18,265 | ₩18,493 | ₩18,252 | ₩18,373 | +0.59% | 2.1만 |
|---|
| 2025.12.17 | ₩18,520 | ₩18,695 | ₩18,212 | ₩18,225 | -1.59% | 15.9만 |
|---|
| 2025.12.16 | ₩18,399 | ₩18,399 | ₩18,055 | ₩18,131 | -1.46% | 18.8만 |
|---|
| 2025.12.15 | ₩18,695 | ₩18,728 | ₩18,386 | ₩18,386 | -1.65% | 3.6만 |
|---|
| 2025.12.12 | ₩18,815 | ₩18,815 | ₩18,375 | ₩18,480 | -1.78% | 3만 |
|---|
| 2025.12.11 | ₩18,654 | ₩18,842 | ₩18,480 | ₩18,829 | +0.93% | 5.4만 |
|---|
| 2025.12.10 | ₩18,614 | ₩18,802 | ₩18,467 | ₩18,762 | +0.79% | 3.8만 |
|---|
| 2025.12.09 | ₩18,306 | ₩18,614 | ₩18,265 | ₩18,467 | +0.88% | 3.1만 |
|---|
| 2025.12.08 | ₩18,735 | ₩18,735 | ₩18,467 | ₩18,587 | -0.79% | 4.7만 |
|---|
| 2025.12.05 | ₩18,601 | ₩18,842 | ₩18,547 | ₩18,547 | -0.29% | 6.8만 |
|---|
| 2025.12.04 | ₩18,239 | ₩18,480 | ₩18,239 | ₩18,440 | +1.10% | 5.4만 |
|---|
| 2025.12.03 | ₩18,011 | ₩18,426 | ₩17,984 | ₩18,346 | +1.86% | 13.6만 |
|---|
| 2025.12.02 | ₩17,930 | ₩18,091 | ₩17,769 | ₩17,970 | +0.22% | 5.4만 |
|---|
| 2025.12.01 | ₩18,011 | ₩18,091 | ₩17,809 | ₩18,011 | 0.00% | 8.1만 |
|---|
| 2025.11.28 | ₩17,836 | ₩17,957 | ₩17,689 | ₩17,957 | +0.68% | 6.1만 |
|---|
| 2025.11.26 | ₩17,447 | ₩17,648 | ₩17,434 | ₩17,622 | +1.00% | 3.6만 |
|---|
| 2025.11.25 | ₩17,273 | ₩17,313 | ₩16,991 | ₩17,286 | +0.08% | 10만 |
|---|
| 2025.11.24 | ₩16,830 | ₩17,085 | ₩16,829 | ₩17,085 | +1.51% | 3.3만 |
|---|
| 2025.11.21 | ₩16,763 | ₩16,897 | ₩16,428 | ₩16,830 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩17,648 | ₩17,876 | ₩16,844 | ₩16,938 | -4.03% | 5.5만 |
|---|
| 2025.11.19 | ₩17,434 | ₩17,783 | ₩17,434 | ₩17,568 | +0.77% | 4만 |
|---|
| 2025.11.18 | ₩17,447 | ₩17,581 | ₩17,233 | ₩17,407 | -0.23% | 15.4만 |
|---|
| 2025.11.17 | ₩17,944 | ₩18,118 | ₩17,648 | ₩17,756 | -1.05% | 5.3만 |
|---|
| 2025.11.14 | ₩17,890 | ₩18,252 | ₩17,595 | ₩18,091 | +1.12% | 4.1만 |
|---|
| 2025.11.13 | ₩18,668 | ₩18,748 | ₩18,131 | ₩18,265 | -2.16% | 7.4만 |
|---|
| 2025.11.12 | ₩18,440 | ₩18,574 | ₩18,373 | ₩18,507 | +0.36% | 10만 |
|---|
| 2025.11.11 | ₩18,547 | ₩18,547 | ₩18,225 | ₩18,346 | -1.08% | 3.4만 |
|---|
| 2025.11.10 | ₩18,413 | ₩18,641 | ₩18,359 | ₩18,574 | +0.87% | 13만 |
|---|
| 2025.11.07 | ₩17,729 | ₩18,024 | ₩17,595 | ₩18,011 | +1.59% | 6.3만 |
|---|
| 2025.11.06 | ₩18,037 | ₩18,265 | ₩17,823 | ₩17,957 | -0.45% | 3.5만 |
|---|
| 2025.11.05 | ₩17,662 | ₩18,078 | ₩17,635 | ₩18,064 | +2.28% | 4.2만 |
|---|
| 2025.11.04 | ₩17,622 | ₩17,836 | ₩17,447 | ₩17,488 | -0.76% | 13.2만 |
|---|
| 2025.11.03 | ₩18,306 | ₩18,306 | ₩17,970 | ₩18,212 | -0.51% | 7.7만 |
|---|
| 2025.10.31 | ₩18,386 | ₩18,534 | ₩18,118 | ₩18,426 | +0.22% | 6만 |
|---|
| 2025.10.30 | ₩18,560 | ₩18,695 | ₩18,186 | ₩18,520 | -0.22% | 14.7만 |
|---|
| 2025.10.29 | ₩18,386 | ₩18,963 | ₩18,386 | ₩18,668 | +1.53% | 18.6만 |
|---|
| 2025.10.28 | ₩18,078 | ₩18,239 | ₩17,863 | ₩18,198 | +0.67% | 6.1만 |
|---|
| 2025.10.27 | ₩18,212 | ₩18,279 | ₩18,037 | ₩18,104 | -0.59% | 7.5만 |
|---|
| 2025.10.24 | ₩17,944 | ₩18,171 | ₩17,836 | ₩17,997 | +0.30% | 9.9만 |
|---|
| 2025.10.23 | ₩17,340 | ₩17,662 | ₩17,269 | ₩17,595 | +1.47% | 3.7만 |
|---|
| 2025.10.22 | ₩17,447 | ₩17,541 | ₩17,032 | ₩17,206 | -1.38% | 7.9만 |
|---|
| 2025.10.21 | ₩17,729 | ₩17,787 | ₩17,461 | ₩17,541 | -1.06% | 7.9만 |
|---|
| 2025.10.20 | ₩17,729 | ₩17,944 | ₩17,689 | ₩17,863 | +0.76% | 10만 |
|---|
| 2025.10.17 | ₩17,488 | ₩17,783 | ₩17,434 | ₩17,568 | +0.46% | 6.8만 |
|---|
| 2025.10.16 | ₩17,930 | ₩18,198 | ₩17,648 | ₩17,783 | -0.82% | 12.3만 |
|---|
| 2025.10.15 | ₩17,957 | ₩18,091 | ₩17,744 | ₩17,876 | -0.45% | 8.4만 |
|---|
| 2025.10.14 | ₩17,662 | ₩17,850 | ₩17,233 | ₩17,729 | +0.38% | 8만 |
|---|
| 2025.10.13 | ₩17,742 | ₩18,104 | ₩17,580 | ₩18,037 | +1.66% | 12.6만 |
|---|
| 2025.10.10 | ₩17,716 | ₩17,758 | ₩16,897 | ₩16,924 | -4.47% | 19만 |
|---|