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 | ₩19,591 | ₩19,725 | ₩19,564 | ₩19,658 | +0.34% | 2.2만 |
| 2026.10.08 | ₩19,229 | ₩19,383 | ₩19,095 | ₩19,243 | +0.07% | 4.6만 |
| 2026.10.07 | ₩19,430 | ₩19,658 | ₩19,376 | ₩19,470 | +0.21% | 2.7만 |
| 2026.10.06 | ₩19,765 | ₩19,905 | ₩19,658 | ₩19,872 | +0.54% | 5.9만 |
| 2026.10.05 | ₩19,430 | ₩19,765 | ₩19,430 | ₩19,671 | +1.24% | 7.2만 |
| 2026.10.02 | ₩19,283 | ₩19,591 | ₩19,283 | ₩19,517 | +1.22% | 1.5만 |
| 2026.10.01 | ₩19,149 | ₩19,189 | ₩18,921 | ₩19,189 | +0.21% | 2.7만 |
| 2026.09.30 | ₩19,510 | ₩19,524 | ₩19,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,149 |
| -1.85% |
| 2.2만 |
| 2026.09.29 | ₩19,269 | ₩19,350 | ₩19,162 | ₩19,243 | -0.14% | 2.5만 |
|---|
| 2026.09.28 | ₩19,269 | ₩19,390 | ₩19,122 | ₩19,256 | -0.07% | 5.2만 |
|---|
| 2026.09.25 | ₩19,403 | ₩19,644 | ₩19,363 | ₩19,564 | +0.83% | 3.9만 |
|---|
| 2026.09.24 | ₩19,564 | ₩19,684 | ₩19,336 | ₩19,604 | +0.21% | 3.5만 |
|---|
| 2026.09.23 | ₩19,845 | ₩19,845 | ₩19,604 | ₩19,845 | 0.00% | 3.3만 |
|---|
| 2026.09.22 | ₩20,059 | ₩20,181 | ₩19,859 | ₩20,140 | +0.40% | 5.4만 |
|---|
| 2026.09.21 | ₩19,818 | ₩20,086 | ₩19,551 | ₩19,859 | +0.20% | 4.6만 |
|---|
| 2026.09.18 | ₩19,778 | ₩19,792 | ₩19,587 | ₩19,684 | -0.47% | 2만 |
|---|
| 2026.09.17 | ₩19,671 | ₩19,860 | ₩19,638 | ₩19,792 | +0.61% | 2만 |
|---|
| 2026.09.16 | ₩19,765 | ₩19,765 | ₩19,243 | ₩19,350 | -2.10% | 2.3만 |
|---|
| 2026.09.15 | ₩19,604 | ₩19,670 | ₩19,470 | ₩19,537 | -0.34% | 3.1만 |
|---|
| 2026.09.14 | ₩19,765 | ₩19,845 | ₩19,510 | ₩19,778 | +0.07% | 4.3만 |
|---|
| 2026.09.11 | ₩20,220 | ₩20,314 | ₩20,140 | ₩20,161 | -0.29% | 1.7만 |
|---|
| 2026.09.10 | ₩20,408 | ₩20,541 | ₩20,167 | ₩20,260 | -0.72% | 4.3만 |
|---|
| 2026.09.09 | ₩21,117 | ₩21,224 | ₩21,024 | ₩21,117 | 0.00% | 3.1만 |
|---|
| 2026.09.08 | ₩21,050 | ₩21,198 | ₩20,957 | ₩20,983 | -0.32% | 3.8만 |
|---|
| 2026.09.04 | ₩20,702 | ₩20,849 | ₩20,649 | ₩20,804 | +0.49% | 3.3만 |
|---|
| 2026.09.03 | ₩21,064 | ₩21,064 | ₩20,635 | ₩21,024 | -0.19% | 3.2만 |
|---|
| 2026.09.02 | ₩20,528 | ₩20,863 | ₩20,515 | ₩20,649 | +0.59% | 2.3만 |
|---|
| 2026.09.01 | ₩20,796 | ₩20,977 | ₩20,649 | ₩20,702 | -0.45% | 10.8만 |
|---|
| 2026.08.31 | ₩21,278 | ₩21,452 | ₩21,037 | ₩21,157 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩21,613 | ₩21,640 | ₩21,224 | ₩21,278 | -1.55% | 2만 |
|---|
| 2026.08.27 | ₩21,425 | ₩21,680 | ₩21,425 | ₩21,546 | +0.56% | 2.4만 |
|---|
| 2026.08.26 | ₩21,398 | ₩21,613 | ₩21,291 | ₩21,385 | -0.06% | 2.4만 |
|---|
| 2026.08.25 | ₩21,385 | ₩21,519 | ₩21,291 | ₩21,519 | +0.63% | 2.8만 |
|---|
| 2026.08.24 | ₩21,532 | ₩21,546 | ₩21,405 | ₩21,483 | -0.23% | 2.5만 |
|---|
| 2026.08.21 | ₩21,077 | ₩21,425 | ₩21,077 | ₩21,398 | +1.52% | 4만 |
|---|
| 2026.08.20 | ₩20,434 | ₩20,774 | ₩20,434 | ₩20,662 | +1.11% | 2.5만 |
|---|
| 2026.08.19 | ₩20,434 | ₩20,675 | ₩20,270 | ₩20,622 | +0.92% | 4.6만 |
|---|
| 2026.08.18 | ₩20,582 | ₩20,702 | ₩20,274 | ₩20,367 | -1.04% | 2.5만 |
|---|
| 2026.08.17 | ₩20,796 | ₩21,091 | ₩20,675 | ₩20,836 | +0.19% | 3.7만 |
|---|
| 2026.08.14 | ₩20,555 | ₩20,833 | ₩20,501 | ₩20,671 | +0.57% | 1.3만 |
|---|
| 2026.08.13 | ₩20,702 | ₩20,823 | ₩20,488 | ₩20,608 | -0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩20,916 | ₩21,040 | ₩20,823 | ₩20,836 | -0.38% | 3.8만 |
|---|
| 2026.08.11 | ₩20,796 | ₩20,876 | ₩20,515 | ₩20,528 | -1.29% | 2.6만 |
|---|
| 2026.08.10 | ₩20,756 | ₩21,091 | ₩20,662 | ₩20,904 | +0.72% | 4.2만 |
|---|
| 2026.08.07 | ₩20,622 | ₩20,722 | ₩20,404 | ₩20,649 | +0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩20,113 | ₩20,421 | ₩20,100 | ₩20,180 | +0.33% | 2.6만 |
|---|
| 2026.08.05 | ₩20,274 | ₩20,582 | ₩20,274 | ₩20,367 | +0.46% | 5.7만 |
|---|
| 2026.08.04 | ₩19,845 | ₩20,073 | ₩19,698 | ₩20,019 | +0.88% | 4.4만 |
|---|
| 2026.08.03 | ₩19,002 | ₩19,390 | ₩18,894 | ₩19,350 | +1.83% | 13.4만 |
|---|
| 2026.07.31 | ₩19,216 | ₩19,556 | ₩18,975 | ₩19,202 | -0.07% | 3.6만 |
|---|
| 2026.07.30 | ₩19,015 | ₩19,537 | ₩18,854 | ₩19,323 | +1.62% | 3.9만 |
|---|
| 2026.07.29 | ₩18,747 | ₩19,015 | ₩18,426 | ₩18,586 | -0.86% | 3.7만 |
|---|
| 2026.07.28 | ₩18,707 | ₩18,827 | ₩18,453 | ₩18,680 | -0.14% | 2.9만 |
|---|
| 2026.07.27 | ₩19,055 | ₩19,295 | ₩18,755 | ₩19,002 | -0.28% | 4.2만 |
|---|
| 2026.07.24 | ₩19,135 | ₩19,182 | ₩18,814 | ₩18,841 | -1.54% | 3.8만 |
|---|
| 2026.07.23 | ₩19,430 | ₩19,616 | ₩19,162 | ₩19,170 | -1.34% | 1.6만 |
|---|
| 2026.07.22 | ₩19,269 | ₩19,537 | ₩19,243 | ₩19,403 | +0.69% | 4.1만 |
|---|
| 2026.07.21 | ₩19,042 | ₩19,363 | ₩19,028 | ₩19,323 | +1.48% | 3.3만 |
|---|
| 2026.07.20 | ₩18,761 | ₩18,921 | ₩18,546 | ₩18,586 | -0.93% | 16.9만 |
|---|
| 2026.07.17 | ₩18,734 | ₩18,881 | ₩18,506 | ₩18,767 | +0.18% | 6.8만 |
|---|
| 2026.07.16 | ₩19,417 | ₩19,450 | ₩18,921 | ₩19,015 | -2.07% | 5.7만 |
|---|
| 2026.07.15 | ₩19,778 | ₩19,859 | ₩19,383 | ₩19,684 | -0.47% | 5.2만 |
|---|
| 2026.07.14 | ₩19,564 | ₩20,033 | ₩19,564 | ₩19,711 | +0.75% | 5.1만 |
|---|
| 2026.07.13 | ₩19,310 | ₩19,568 | ₩19,048 | ₩19,135 | -0.90% | 5.8만 |
|---|
| 2026.07.10 | ₩19,551 | ₩19,818 | ₩19,470 | ₩19,658 | +0.55% | 4만 |
|---|
| 2026.07.09 | ₩19,470 | ₩19,604 | ₩19,450 | ₩19,551 | +0.41% | 2.7만 |
|---|
| 2026.07.08 | ₩19,269 | ₩19,484 | ₩18,894 | ₩19,296 | +0.14% | 6.5만 |
|---|
| 2026.07.07 | ₩20,140 | ₩20,475 | ₩19,672 | ₩19,751 | -1.93% | 5.7만 |
|---|
| 2026.07.06 | ₩20,475 | ₩20,618 | ₩20,421 | ₩20,582 | +0.52% | 3.5만 |
|---|
| 2026.07.02 | ₩20,635 | ₩21,037 | ₩20,033 | ₩20,260 | -1.82% | 5.8만 |
|---|
| 2026.07.01 | ₩20,434 | ₩20,809 | ₩20,434 | ₩20,528 | +0.46% | 3.4만 |
|---|
| 2026.06.30 | ₩20,461 | ₩20,689 | ₩20,421 | ₩20,582 | +0.59% | 3.1만 |
|---|
| 2026.06.29 | ₩20,140 | ₩20,381 | ₩19,952 | ₩20,381 | +1.20% | 4.9만 |
|---|
| 2026.06.26 | ₩20,140 | ₩20,287 | ₩19,832 | ₩20,100 | -0.20% | 6.6만 |
|---|
| 2026.06.25 | ₩20,863 | ₩20,863 | ₩20,422 | ₩20,582 | -1.35% | 3만 |
|---|
| 2026.06.24 | ₩20,957 | ₩21,037 | ₩20,448 | ₩20,675 | -1.34% | 5.6만 |
|---|
| 2026.06.23 | ₩21,184 | ₩21,412 | ₩20,887 | ₩21,131 | -0.25% | 5.9만 |
|---|
| 2026.06.22 | ₩22,282 | ₩22,563 | ₩21,875 | ₩22,242 | -0.18% | 7.9만 |
|---|
| 2026.06.18 | ₩22,202 | ₩22,322 | ₩22,068 | ₩22,189 | -0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩22,443 | ₩22,764 | ₩22,135 | ₩22,229 | -0.95% | 5.3만 |
|---|
| 2026.06.16 | ₩22,537 | ₩22,764 | ₩22,432 | ₩22,456 | -0.36% | 5.4만 |
|---|
| 2026.06.15 | ₩22,697 | ₩22,831 | ₩22,630 | ₩22,697 | 0.00% | 8.4만 |
|---|
| 2026.06.12 | ₩21,800 | ₩22,147 | ₩21,706 | ₩22,081 | +1.29% | 9.6만 |
|---|
| 2026.06.11 | ₩20,823 | ₩21,546 | ₩20,638 | ₩21,398 | +2.77% | 5만 |
|---|
| 2026.06.10 | ₩20,823 | ₩21,077 | ₩20,367 | ₩20,408 | -1.99% | 5.9만 |
|---|
| 2026.06.09 | ₩21,666 | ₩21,842 | ₩20,702 | ₩21,077 | -2.72% | 7.1만 |
|---|
| 2026.06.08 | ₩21,439 | ₩21,755 | ₩21,037 | ₩21,171 | -1.25% | 9.9만 |
|---|
| 2026.06.05 | ₩22,389 | ₩22,389 | ₩21,091 | ₩21,238 | -5.14% | 23.5만 |
|---|
| 2026.06.04 | ₩22,898 | ₩23,099 | ₩22,764 | ₩22,871 | -0.12% | 5.2만 |
|---|
| 2026.06.03 | ₩23,541 | ₩23,648 | ₩23,149 | ₩23,313 | -0.97% | 6.9만 |
|---|
| 2026.06.02 | ₩23,260 | ₩23,943 | ₩23,260 | ₩23,702 | +1.90% | 21.3만 |
|---|
| 2026.06.01 | ₩23,019 | ₩23,250 | ₩22,858 | ₩23,126 | +0.47% | 8만 |
|---|
| 2026.05.29 | ₩23,273 | ₩23,273 | ₩22,791 | ₩23,166 | -0.46% | 5.7만 |
|---|
| 2026.05.28 | ₩22,938 | ₩23,300 | ₩22,659 | ₩23,166 | +0.99% | 14.7만 |
|---|
| 2026.05.27 | ₩22,831 | ₩23,019 | ₩22,697 | ₩23,005 | +0.76% | 11.8만 |
|---|
| 2026.05.26 | ₩22,885 | ₩23,126 | ₩22,727 | ₩23,032 | +0.64% | 15.3만 |
|---|
| 2026.05.22 | ₩22,349 | ₩22,684 | ₩22,242 | ₩22,376 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩21,894 | ₩22,430 | ₩21,827 | ₩22,322 | +1.96% | 5.9만 |
|---|
| 2026.05.20 | ₩21,586 | ₩22,001 | ₩21,425 | ₩21,934 | +1.61% | 5.2만 |
|---|
| 2026.05.19 | ₩21,425 | ₩21,559 | ₩20,990 | ₩21,385 | -0.19% | 20.9만 |
|---|
| 2026.05.18 | ₩22,269 | ₩22,269 | ₩21,666 | ₩21,773 | -2.22% | 16.4만 |
|---|
| 2026.05.15 | ₩22,738 | ₩22,738 | ₩22,242 | ₩22,242 | -2.18% | 11.4만 |
|---|
| 2026.05.14 | ₩23,849 | ₩23,862 | ₩23,340 | ₩23,568 | -1.18% | 9.5만 |
|---|
| 2026.05.13 | ₩23,702 | ₩24,211 | ₩23,656 | ₩24,144 | +1.86% | 16.4만 |
|---|
| 2026.05.12 | ₩23,608 | ₩24,077 | ₩23,126 | ₩23,688 | +0.34% | 20.8만 |
|---|
| 2026.05.11 | ₩23,662 | ₩24,070 | ₩23,380 | ₩23,929 | +1.13% | 13.3만 |
|---|
| 2026.05.08 | ₩23,367 | ₩23,514 | ₩23,153 | ₩23,300 | -0.29% | 5.3만 |
|---|
| 2026.05.07 | ₩23,662 | ₩23,728 | ₩23,179 | ₩23,206 | -1.92% | 9.6만 |
|---|
| 2026.05.06 | ₩23,072 | ₩23,461 | ₩23,066 | ₩23,434 | +1.57% | 35.4만 |
|---|
| 2026.05.05 | ₩22,497 | ₩22,724 | ₩22,497 | ₩22,617 | +0.54% | 3.8만 |
|---|
| 2026.05.04 | ₩22,630 | ₩22,630 | ₩22,229 | ₩22,309 | -1.42% | 6.5만 |
|---|
| 2026.05.01 | ₩22,577 | ₩22,778 | ₩22,577 | ₩22,657 | +0.36% | 6.9만 |
|---|
| 2026.04.30 | ₩22,590 | ₩22,751 | ₩22,296 | ₩22,711 | +0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩22,443 | ₩22,537 | ₩21,961 | ₩22,282 | -0.72% | 5만 |
|---|
| 2026.04.28 | ₩22,135 | ₩22,162 | ₩21,640 | ₩21,894 | -1.09% | 10.6만 |
|---|
| 2026.04.27 | ₩22,215 | ₩22,341 | ₩22,068 | ₩22,282 | +0.30% | 25.6만 |
|---|
| 2026.04.24 | ₩22,269 | ₩22,403 | ₩22,095 | ₩22,135 | -0.60% | 6.5만 |
|---|
| 2026.04.23 | ₩22,336 | ₩22,456 | ₩21,787 | ₩22,135 | -0.90% | 7.7만 |
|---|
| 2026.04.22 | ₩22,697 | ₩22,992 | ₩22,577 | ₩22,778 | +0.35% | 5.4만 |
|---|
| 2026.04.21 | ₩22,805 | ₩22,938 | ₩22,256 | ₩22,322 | -2.11% | 7.3만 |
|---|
| 2026.04.20 | ₩22,684 | ₩22,764 | ₩22,456 | ₩22,671 | -0.06% | 4.9만 |
|---|
| 2026.04.17 | ₩22,858 | ₩23,032 | ₩22,751 | ₩22,912 | +0.23% | 7.2만 |
|---|
| 2026.04.16 | ₩22,430 | ₩22,604 | ₩22,302 | ₩22,604 | +0.78% | 5.8만 |
|---|
| 2026.04.15 | ₩21,948 | ₩22,189 | ₩21,842 | ₩22,095 | +0.67% | 29.6만 |
|---|
| 2026.04.14 | ₩22,028 | ₩22,349 | ₩21,941 | ₩22,269 | +1.09% | 6.1만 |
|---|
| 2026.04.13 | ₩21,305 | ₩21,921 | ₩21,278 | ₩21,867 | +2.64% | 7.7만 |
|---|
| 2026.04.10 | ₩21,157 | ₩21,506 | ₩21,143 | ₩21,332 | +0.82% | 5.6만 |
|---|
| 2026.04.09 | ₩20,796 | ₩20,983 | ₩20,642 | ₩20,836 | +0.19% | 2.6만 |
|---|
| 2026.04.08 | ₩20,970 | ₩21,278 | ₩20,756 | ₩20,957 | -0.06% | 6.3만 |
|---|
| 2026.04.07 | ₩19,885 | ₩19,966 | ₩19,644 | ₩19,885 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩20,073 | ₩20,302 | ₩19,872 | ₩20,046 | -0.13% | 4.5만 |
|---|
| 2026.04.02 | ₩19,658 | ₩20,100 | ₩19,591 | ₩20,059 | +2.04% | 2.5만 |
|---|
| 2026.04.01 | ₩20,073 | ₩20,408 | ₩19,992 | ₩20,140 | +0.33% | 5만 |
|---|
| 2026.03.31 | ₩19,403 | ₩20,013 | ₩19,319 | ₩19,939 | +2.76% | 3.5만 |
|---|
| 2026.03.30 | ₩19,551 | ₩19,618 | ₩18,854 | ₩19,135 | -2.12% | 17.9만 |
|---|
| 2026.03.27 | ₩19,269 | ₩19,551 | ₩19,083 | ₩19,229 | -0.21% | 2.6만 |
|---|
| 2026.03.26 | ₩19,497 | ₩19,632 | ₩19,015 | ₩19,015 | -2.47% | 5.1만 |
|---|
| 2026.03.25 | ₩19,859 | ₩19,979 | ₩19,631 | ₩19,778 | -0.40% | 2.4만 |
|---|
| 2026.03.24 | ₩18,961 | ₩19,430 | ₩18,961 | ₩19,430 | +2.47% | 1.9만 |
|---|
| 2026.03.23 | ₩18,868 | ₩19,551 | ₩18,761 | ₩19,323 | +2.41% | 8.1만 |
|---|
| 2026.03.20 | ₩19,002 | ₩19,008 | ₩18,319 | ₩18,399 | -3.17% | 5.8만 |
|---|
| 2026.03.19 | ₩18,921 | ₩19,229 | ₩18,519 | ₩19,028 | +0.57% | 8.6만 |
|---|
| 2026.03.18 | ₩19,751 | ₩19,896 | ₩19,296 | ₩19,296 | -2.31% | 4만 |
|---|
| 2026.03.17 | ₩20,006 | ₩20,233 | ₩19,923 | ₩20,073 | +0.33% | 3만 |
|---|
| 2026.03.16 | ₩19,885 | ₩20,086 | ₩19,805 | ₩20,006 | +0.61% | 10.9만 |
|---|
| 2026.03.13 | ₩20,059 | ₩20,167 | ₩19,591 | ₩19,604 | -2.27% | 7만 |
|---|
| 2026.03.12 | ₩20,354 | ₩20,381 | ₩20,019 | ₩20,033 | -1.58% | 2.6만 |
|---|
| 2026.03.11 | ₩20,408 | ₩20,689 | ₩20,394 | ₩20,555 | +0.72% | 6.4만 |
|---|
| 2026.03.10 | ₩20,100 | ₩20,749 | ₩20,100 | ₩20,421 | +1.60% | 3.6만 |
|---|
| 2026.03.09 | ₩19,243 | ₩20,247 | ₩19,137 | ₩20,247 | +5.22% | 11.3만 |
|---|
| 2026.03.06 | ₩19,591 | ₩19,818 | ₩19,350 | ₩19,551 | -0.21% | 9.4만 |
|---|
| 2026.03.05 | ₩20,287 | ₩20,394 | ₩19,751 | ₩19,885 | -1.98% | 8.7만 |
|---|
| 2026.03.04 | ₩20,528 | ₩20,783 | ₩20,300 | ₩20,742 | +1.04% | 4만 |
|---|
| 2026.03.03 | ₩20,528 | ₩20,528 | ₩19,671 | ₩20,274 | -1.24% | 12.8만 |
|---|
| 2026.03.02 | ₩21,332 | ₩21,720 | ₩21,211 | ₩21,693 | +1.69% | 6.7만 |
|---|
| 2026.02.27 | ₩21,814 | ₩21,934 | ₩21,706 | ₩21,773 | -0.18% | 8.1만 |
|---|
| 2026.02.26 | ₩21,934 | ₩21,934 | ₩21,385 | ₩21,706 | -1.04% | 4.6만 |
|---|
| 2026.02.25 | ₩21,988 | ₩22,269 | ₩21,974 | ₩22,175 | +0.85% | 4.3만 |
|---|
| 2026.02.24 | ₩21,211 | ₩21,773 | ₩21,078 | ₩21,747 | +2.53% | 6.4만 |
|---|
| 2026.02.23 | ₩20,970 | ₩21,305 | ₩20,957 | ₩21,198 | +1.09% | 4.3만 |
|---|
| 2026.02.20 | ₩20,595 | ₩20,943 | ₩20,595 | ₩20,943 | +1.69% | 4.9만 |
|---|
| 2026.02.19 | ₩20,796 | ₩20,796 | ₩20,201 | ₩20,756 | -0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩20,635 | ₩20,890 | ₩20,595 | ₩20,796 | +0.78% | 4.6만 |
|---|
| 2026.02.17 | ₩20,461 | ₩20,607 | ₩20,059 | ₩20,475 | +0.07% | 5.4만 |
|---|
| 2026.02.13 | ₩20,448 | ₩20,702 | ₩20,100 | ₩20,675 | +1.11% | 3.2만 |
|---|
| 2026.02.12 | ₩21,291 | ₩21,291 | ₩20,483 | ₩20,501 | -3.71% | 4.1만 |
|---|
| 2026.02.11 | ₩20,997 | ₩21,198 | ₩20,689 | ₩21,157 | +0.77% | 6.9만 |
|---|
| 2026.02.10 | ₩20,756 | ₩20,890 | ₩20,515 | ₩20,675 | -0.39% | 5.1만 |
|---|
| 2026.02.09 | ₩20,367 | ₩20,823 | ₩20,331 | ₩20,823 | +2.24% | 4.5만 |
|---|
| 2026.02.06 | ₩19,939 | ₩20,367 | ₩19,738 | ₩20,314 | +1.88% | 6.1만 |
|---|
| 2026.02.05 | ₩20,006 | ₩20,086 | ₩19,443 | ₩19,443 | -2.81% | 12.8만 |
|---|
| 2026.02.04 | ₩21,265 | ₩21,305 | ₩20,153 | ₩20,367 | -4.22% | 6만 |
|---|
| 2026.02.03 | ₩20,662 | ₩21,010 | ₩20,568 | ₩21,010 | +1.69% | 9만 |
|---|
| 2026.02.02 | ₩20,233 | ₩20,314 | ₩19,778 | ₩20,180 | -0.26% | 7만 |
|---|
| 2026.01.30 | ₩21,157 | ₩21,157 | ₩20,100 | ₩20,314 | -3.99% | 17.4만 |
|---|
| 2026.01.29 | ₩22,322 | ₩22,336 | ₩21,224 | ₩21,773 | -2.46% | 13.9만 |
|---|
| 2026.01.28 | ₩21,666 | ₩21,787 | ₩21,425 | ₩21,626 | -0.19% | 8.3만 |
|---|
| 2026.01.27 | ₩21,425 | ₩21,508 | ₩21,144 | ₩21,425 | 0.00% | 11.9만 |
|---|
| 2026.01.26 | ₩21,439 | ₩21,586 | ₩21,144 | ₩21,184 | -1.19% | 19.7만 |
|---|
| 2026.01.23 | ₩20,943 | ₩21,089 | ₩20,796 | ₩21,037 | +0.45% | 8.2만 |
|---|
| 2026.01.22 | ₩20,675 | ₩20,863 | ₩20,430 | ₩20,769 | +0.45% | 8.9만 |
|---|
| 2026.01.21 | ₩20,568 | ₩20,742 | ₩20,367 | ₩20,689 | +0.59% | 14.6만 |
|---|
| 2026.01.20 | ₩19,992 | ₩20,248 | ₩19,926 | ₩20,113 | +0.60% | 9.6만 |
|---|
| 2026.01.16 | ₩20,220 | ₩20,220 | ₩19,952 | ₩20,100 | -0.60% | 8.2만 |
|---|
| 2026.01.15 | ₩20,448 | ₩20,555 | ₩20,354 | ₩20,408 | -0.20% | 7.2만 |
|---|
| 2026.01.14 | ₩20,167 | ₩20,367 | ₩19,984 | ₩20,314 | +0.73% | 10만 |
|---|
| 2026.01.13 | ₩20,233 | ₩20,326 | ₩20,006 | ₩20,033 | -0.99% | 6.3만 |
|---|
| 2026.01.12 | ₩19,765 | ₩20,126 | ₩19,765 | ₩20,100 | +1.69% | 9.3만 |
|---|
| 2026.01.09 | ₩19,443 | ₩19,671 | ₩19,283 | ₩19,577 | +0.69% | 2.5만 |
|---|
| 2026.01.08 | ₩19,256 | ₩19,376 | ₩19,109 | ₩19,350 | +0.49% | 3.2만 |
|---|
| 2026.01.07 | ₩19,644 | ₩19,684 | ₩19,028 | ₩19,497 | -0.75% | 11.4만 |
|---|
| 2026.01.06 | ₩19,618 | ₩19,865 | ₩19,591 | ₩19,765 | +0.75% | 15.7만 |
|---|
| 2026.01.05 | ₩19,162 | ₩19,457 | ₩19,042 | ₩19,430 | +1.40% | 13.7만 |
|---|
| 2026.01.02 | ₩18,894 | ₩18,961 | ₩18,533 | ₩18,881 | -0.07% | 15만 |
|---|
| 2025.12.31 | ₩18,506 | ₩18,720 | ₩18,479 | ₩18,479 | -0.14% | 8.5만 |
|---|
| 2025.12.30 | ₩18,854 | ₩18,854 | ₩18,586 | ₩18,586 | -1.42% | 5.1만 |
|---|
| 2025.12.29 | ₩19,149 | ₩19,149 | ₩18,761 | ₩18,935 | -1.12% | 7.8만 |
|---|
| 2025.12.26 | ₩19,350 | ₩19,551 | ₩19,192 | ₩19,524 | +0.90% | 16만 |
|---|
| 2025.12.24 | ₩19,109 | ₩19,135 | ₩18,868 | ₩19,109 | 0.00% | 4.9만 |
|---|
| 2025.12.23 | ₩18,948 | ₩19,068 | ₩18,935 | ₩19,015 | +0.35% | 4.2만 |
|---|
| 2025.12.22 | ₩18,667 | ₩18,894 | ₩18,667 | ₩18,894 | +1.22% | 9.3만 |
|---|
| 2025.12.19 | ₩18,479 | ₩18,680 | ₩18,479 | ₩18,560 | +0.43% | 9.9만 |
|---|
| 2025.12.18 | ₩18,238 | ₩18,466 | ₩18,225 | ₩18,345 | +0.59% | 2.1만 |
|---|
| 2025.12.17 | ₩18,493 | ₩18,667 | ₩18,185 | ₩18,198 | -1.59% | 15.9만 |
|---|
| 2025.12.16 | ₩18,372 | ₩18,372 | ₩18,028 | ₩18,104 | -1.46% | 18.8만 |
|---|
| 2025.12.15 | ₩18,667 | ₩18,700 | ₩18,359 | ₩18,359 | -1.65% | 3.6만 |
|---|
| 2025.12.12 | ₩18,787 | ₩18,787 | ₩18,348 | ₩18,453 | -1.78% | 3만 |
|---|
| 2025.12.11 | ₩18,627 | ₩18,814 | ₩18,453 | ₩18,801 | +0.93% | 5.4만 |
|---|
| 2025.12.10 | ₩18,586 | ₩18,774 | ₩18,439 | ₩18,734 | +0.79% | 3.8만 |
|---|
| 2025.12.09 | ₩18,278 | ₩18,586 | ₩18,238 | ₩18,439 | +0.88% | 3.1만 |
|---|
| 2025.12.08 | ₩18,707 | ₩18,707 | ₩18,439 | ₩18,560 | -0.79% | 4.7만 |
|---|
| 2025.12.05 | ₩18,573 | ₩18,814 | ₩18,519 | ₩18,519 | -0.29% | 6.8만 |
|---|
| 2025.12.04 | ₩18,211 | ₩18,453 | ₩18,211 | ₩18,412 | +1.10% | 5.4만 |
|---|
| 2025.12.03 | ₩17,984 | ₩18,399 | ₩17,957 | ₩18,319 | +1.86% | 13.6만 |
|---|
| 2025.12.02 | ₩17,903 | ₩18,064 | ₩17,743 | ₩17,944 | +0.22% | 5.4만 |
|---|
| 2025.12.01 | ₩17,984 | ₩18,064 | ₩17,783 | ₩17,984 | 0.00% | 8.1만 |
|---|
| 2025.11.28 | ₩17,810 | ₩17,930 | ₩17,662 | ₩17,930 | +0.68% | 6.1만 |
|---|
| 2025.11.26 | ₩17,421 | ₩17,622 | ₩17,408 | ₩17,596 | +1.00% | 3.6만 |
|---|
| 2025.11.25 | ₩17,247 | ₩17,288 | ₩16,966 | ₩17,261 | +0.08% | 10만 |
|---|
| 2025.11.24 | ₩16,805 | ₩17,060 | ₩16,804 | ₩17,060 | +1.51% | 3.3만 |
|---|
| 2025.11.21 | ₩16,739 | ₩16,872 | ₩16,404 | ₩16,805 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩17,622 | ₩17,850 | ₩16,819 | ₩16,913 | -4.03% | 5.5만 |
|---|
| 2025.11.19 | ₩17,408 | ₩17,756 | ₩17,408 | ₩17,542 | +0.77% | 4만 |
|---|
| 2025.11.18 | ₩17,421 | ₩17,555 | ₩17,207 | ₩17,381 | -0.23% | 15.4만 |
|---|
| 2025.11.17 | ₩17,917 | ₩18,091 | ₩17,622 | ₩17,729 | -1.05% | 5.3만 |
|---|
| 2025.11.14 | ₩17,863 | ₩18,225 | ₩17,569 | ₩18,064 | +1.12% | 4.1만 |
|---|
| 2025.11.13 | ₩18,640 | ₩18,720 | ₩18,104 | ₩18,238 | -2.16% | 7.4만 |
|---|
| 2025.11.12 | ₩18,412 | ₩18,546 | ₩18,345 | ₩18,479 | +0.36% | 10만 |
|---|
| 2025.11.11 | ₩18,519 | ₩18,519 | ₩18,198 | ₩18,319 | -1.08% | 3.4만 |
|---|
| 2025.11.10 | ₩18,386 | ₩18,613 | ₩18,332 | ₩18,546 | +0.87% | 13만 |
|---|
| 2025.11.07 | ₩17,703 | ₩17,997 | ₩17,569 | ₩17,984 | +1.59% | 6.3만 |
|---|
| 2025.11.06 | ₩18,011 | ₩18,238 | ₩17,796 | ₩17,930 | -0.45% | 3.5만 |
|---|
| 2025.11.05 | ₩17,636 | ₩18,051 | ₩17,609 | ₩18,037 | +2.28% | 4.2만 |
|---|
| 2025.11.04 | ₩17,596 | ₩17,810 | ₩17,421 | ₩17,462 | -0.76% | 13.2만 |
|---|
| 2025.11.03 | ₩18,278 | ₩18,278 | ₩17,944 | ₩18,185 | -0.51% | 7.7만 |
|---|
| 2025.10.31 | ₩18,359 | ₩18,506 | ₩18,091 | ₩18,399 | +0.22% | 6만 |
|---|
| 2025.10.30 | ₩18,533 | ₩18,667 | ₩18,159 | ₩18,493 | -0.22% | 14.7만 |
|---|
| 2025.10.29 | ₩18,359 | ₩18,935 | ₩18,359 | ₩18,640 | +1.53% | 18.6만 |
|---|
| 2025.10.28 | ₩18,051 | ₩18,211 | ₩17,837 | ₩18,171 | +0.67% | 6.1만 |
|---|
| 2025.10.27 | ₩18,185 | ₩18,252 | ₩18,011 | ₩18,078 | -0.59% | 7.5만 |
|---|
| 2025.10.24 | ₩17,917 | ₩18,145 | ₩17,810 | ₩17,970 | +0.30% | 9.9만 |
|---|
| 2025.10.23 | ₩17,314 | ₩17,636 | ₩17,243 | ₩17,569 | +1.47% | 3.7만 |
|---|
| 2025.10.22 | ₩17,421 | ₩17,515 | ₩17,006 | ₩17,180 | -1.38% | 7.9만 |
|---|
| 2025.10.21 | ₩17,703 | ₩17,760 | ₩17,435 | ₩17,515 | -1.06% | 7.9만 |
|---|
| 2025.10.20 | ₩17,703 | ₩17,917 | ₩17,662 | ₩17,837 | +0.76% | 10만 |
|---|
| 2025.10.17 | ₩17,462 | ₩17,756 | ₩17,408 | ₩17,542 | +0.46% | 6.8만 |
|---|
| 2025.10.16 | ₩17,903 | ₩18,171 | ₩17,622 | ₩17,756 | -0.82% | 12.3만 |
|---|
| 2025.10.15 | ₩17,930 | ₩18,064 | ₩17,717 | ₩17,850 | -0.45% | 8.4만 |
|---|
| 2025.10.14 | ₩17,636 | ₩17,823 | ₩17,207 | ₩17,703 | +0.38% | 8만 |
|---|
| 2025.10.13 | ₩17,716 | ₩18,078 | ₩17,554 | ₩18,011 | +1.66% | 12.6만 |
|---|
| 2025.10.10 | ₩17,689 | ₩17,732 | ₩16,872 | ₩16,899 | -4.47% | 19만 |
|---|