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 | ₩19,625 | ₩19,760 | ₩19,599 | ₩19,692 | +0.34% | 2.2만 |
| 2026.10.08 | ₩19,263 | ₩19,417 | ₩19,129 | ₩19,277 | +0.07% | 4.6만 |
| 2026.10.07 | ₩19,464 | ₩19,692 | ₩19,411 | ₩19,505 | +0.21% | 2.7만 |
| 2026.10.06 | ₩19,800 | ₩19,941 | ₩19,692 | ₩19,907 | +0.54% | 5.9만 |
| 2026.10.05 | ₩19,464 | ₩19,800 | ₩19,464 | ₩19,706 | +1.24% | 7.2만 |
| 2026.10.02 | ₩19,317 | ₩19,625 | ₩19,317 | ₩19,552 | +1.22% | 1.5만 |
| 2026.10.01 | ₩19,183 | ₩19,223 | ₩18,955 | ₩19,223 | +0.21% | 2.7만 |
| 2026.09.30 | ₩19,545 | ₩19,558 | ₩19,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,183 |
| -1.85% |
| 2.2만 |
| 2026.09.29 | ₩19,303 | ₩19,384 | ₩19,196 | ₩19,277 | -0.14% | 2.5만 |
|---|
| 2026.09.28 | ₩19,303 | ₩19,424 | ₩19,156 | ₩19,290 | -0.07% | 5.2만 |
|---|
| 2026.09.25 | ₩19,438 | ₩19,679 | ₩19,397 | ₩19,599 | +0.83% | 3.9만 |
|---|
| 2026.09.24 | ₩19,599 | ₩19,719 | ₩19,371 | ₩19,639 | +0.21% | 3.5만 |
|---|
| 2026.09.23 | ₩19,880 | ₩19,880 | ₩19,639 | ₩19,880 | 0.00% | 3.3만 |
|---|
| 2026.09.22 | ₩20,095 | ₩20,217 | ₩19,894 | ₩20,175 | +0.40% | 5.4만 |
|---|
| 2026.09.21 | ₩19,853 | ₩20,122 | ₩19,585 | ₩19,894 | +0.20% | 4.6만 |
|---|
| 2026.09.18 | ₩19,813 | ₩19,827 | ₩19,621 | ₩19,719 | -0.47% | 2만 |
|---|
| 2026.09.17 | ₩19,706 | ₩19,895 | ₩19,672 | ₩19,827 | +0.61% | 2만 |
|---|
| 2026.09.16 | ₩19,800 | ₩19,800 | ₩19,277 | ₩19,384 | -2.10% | 2.3만 |
|---|
| 2026.09.15 | ₩19,639 | ₩19,705 | ₩19,505 | ₩19,572 | -0.34% | 3.1만 |
|---|
| 2026.09.14 | ₩19,800 | ₩19,880 | ₩19,545 | ₩19,813 | +0.07% | 4.3만 |
|---|
| 2026.09.11 | ₩20,256 | ₩20,350 | ₩20,175 | ₩20,197 | -0.29% | 1.7만 |
|---|
| 2026.09.10 | ₩20,444 | ₩20,578 | ₩20,202 | ₩20,296 | -0.72% | 4.3만 |
|---|
| 2026.09.09 | ₩21,155 | ₩21,262 | ₩21,061 | ₩21,155 | 0.00% | 3.1만 |
|---|
| 2026.09.08 | ₩21,088 | ₩21,235 | ₩20,994 | ₩21,021 | -0.32% | 3.8만 |
|---|
| 2026.09.04 | ₩20,739 | ₩20,886 | ₩20,685 | ₩20,841 | +0.49% | 3.3만 |
|---|
| 2026.09.03 | ₩21,101 | ₩21,101 | ₩20,672 | ₩21,061 | -0.19% | 3.2만 |
|---|
| 2026.09.02 | ₩20,564 | ₩20,900 | ₩20,551 | ₩20,685 | +0.59% | 2.3만 |
|---|
| 2026.09.01 | ₩20,833 | ₩21,014 | ₩20,685 | ₩20,739 | -0.45% | 10.8만 |
|---|
| 2026.08.31 | ₩21,316 | ₩21,490 | ₩21,074 | ₩21,195 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩21,651 | ₩21,678 | ₩21,262 | ₩21,316 | -1.55% | 2만 |
|---|
| 2026.08.27 | ₩21,463 | ₩21,718 | ₩21,463 | ₩21,584 | +0.56% | 2.4만 |
|---|
| 2026.08.26 | ₩21,436 | ₩21,651 | ₩21,329 | ₩21,423 | -0.06% | 2.4만 |
|---|
| 2026.08.25 | ₩21,423 | ₩21,557 | ₩21,329 | ₩21,557 | +0.63% | 2.8만 |
|---|
| 2026.08.24 | ₩21,571 | ₩21,584 | ₩21,443 | ₩21,521 | -0.23% | 2.5만 |
|---|
| 2026.08.21 | ₩21,114 | ₩21,463 | ₩21,114 | ₩21,436 | +1.52% | 4만 |
|---|
| 2026.08.20 | ₩20,471 | ₩20,811 | ₩20,471 | ₩20,699 | +1.11% | 2.5만 |
|---|
| 2026.08.19 | ₩20,471 | ₩20,712 | ₩20,306 | ₩20,658 | +0.92% | 4.6만 |
|---|
| 2026.08.18 | ₩20,618 | ₩20,739 | ₩20,310 | ₩20,403 | -1.04% | 2.5만 |
|---|
| 2026.08.17 | ₩20,833 | ₩21,128 | ₩20,712 | ₩20,873 | +0.19% | 3.7만 |
|---|
| 2026.08.14 | ₩20,591 | ₩20,870 | ₩20,538 | ₩20,708 | +0.57% | 1.3만 |
|---|
| 2026.08.13 | ₩20,739 | ₩20,860 | ₩20,524 | ₩20,645 | -0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩20,953 | ₩21,077 | ₩20,860 | ₩20,873 | -0.38% | 3.8만 |
|---|
| 2026.08.11 | ₩20,833 | ₩20,913 | ₩20,551 | ₩20,564 | -1.29% | 2.6만 |
|---|
| 2026.08.10 | ₩20,792 | ₩21,128 | ₩20,699 | ₩20,941 | +0.72% | 4.2만 |
|---|
| 2026.08.07 | ₩20,658 | ₩20,759 | ₩20,440 | ₩20,685 | +0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩20,149 | ₩20,457 | ₩20,135 | ₩20,216 | +0.33% | 2.6만 |
|---|
| 2026.08.05 | ₩20,310 | ₩20,618 | ₩20,310 | ₩20,403 | +0.46% | 5.7만 |
|---|
| 2026.08.04 | ₩19,880 | ₩20,108 | ₩19,733 | ₩20,055 | +0.88% | 4.4만 |
|---|
| 2026.08.03 | ₩19,035 | ₩19,424 | ₩18,928 | ₩19,384 | +1.83% | 13.4만 |
|---|
| 2026.07.31 | ₩19,250 | ₩19,591 | ₩19,008 | ₩19,236 | -0.07% | 3.6만 |
|---|
| 2026.07.30 | ₩19,049 | ₩19,572 | ₩18,888 | ₩19,357 | +1.62% | 3.9만 |
|---|
| 2026.07.29 | ₩18,780 | ₩19,049 | ₩18,458 | ₩18,619 | -0.86% | 3.7만 |
|---|
| 2026.07.28 | ₩18,740 | ₩18,861 | ₩18,485 | ₩18,713 | -0.14% | 2.9만 |
|---|
| 2026.07.27 | ₩19,089 | ₩19,329 | ₩18,788 | ₩19,035 | -0.28% | 4.2만 |
|---|
| 2026.07.24 | ₩19,169 | ₩19,216 | ₩18,847 | ₩18,874 | -1.54% | 3.8만 |
|---|
| 2026.07.23 | ₩19,464 | ₩19,651 | ₩19,196 | ₩19,204 | -1.34% | 1.6만 |
|---|
| 2026.07.22 | ₩19,303 | ₩19,572 | ₩19,277 | ₩19,438 | +0.69% | 4.1만 |
|---|
| 2026.07.21 | ₩19,075 | ₩19,397 | ₩19,062 | ₩19,357 | +1.48% | 3.3만 |
|---|
| 2026.07.20 | ₩18,794 | ₩18,955 | ₩18,579 | ₩18,619 | -0.93% | 16.9만 |
|---|
| 2026.07.17 | ₩18,767 | ₩18,914 | ₩18,539 | ₩18,800 | +0.18% | 6.8만 |
|---|
| 2026.07.16 | ₩19,451 | ₩19,485 | ₩18,955 | ₩19,049 | -2.07% | 5.7만 |
|---|
| 2026.07.15 | ₩19,813 | ₩19,894 | ₩19,417 | ₩19,719 | -0.47% | 5.2만 |
|---|
| 2026.07.14 | ₩19,599 | ₩20,068 | ₩19,599 | ₩19,746 | +0.75% | 5.1만 |
|---|
| 2026.07.13 | ₩19,344 | ₩19,603 | ₩19,082 | ₩19,169 | -0.90% | 5.8만 |
|---|
| 2026.07.10 | ₩19,585 | ₩19,853 | ₩19,505 | ₩19,692 | +0.55% | 4만 |
|---|
| 2026.07.09 | ₩19,505 | ₩19,639 | ₩19,485 | ₩19,585 | +0.41% | 2.7만 |
|---|
| 2026.07.08 | ₩19,303 | ₩19,518 | ₩18,928 | ₩19,330 | +0.14% | 6.5만 |
|---|
| 2026.07.07 | ₩20,175 | ₩20,511 | ₩19,707 | ₩19,786 | -1.93% | 5.7만 |
|---|
| 2026.07.06 | ₩20,511 | ₩20,654 | ₩20,457 | ₩20,618 | +0.52% | 3.5만 |
|---|
| 2026.07.02 | ₩20,672 | ₩21,074 | ₩20,068 | ₩20,296 | -1.82% | 5.8만 |
|---|
| 2026.07.01 | ₩20,471 | ₩20,846 | ₩20,471 | ₩20,564 | +0.46% | 3.4만 |
|---|
| 2026.06.30 | ₩20,497 | ₩20,725 | ₩20,457 | ₩20,618 | +0.59% | 3.1만 |
|---|
| 2026.06.29 | ₩20,175 | ₩20,417 | ₩19,988 | ₩20,417 | +1.20% | 4.9만 |
|---|
| 2026.06.26 | ₩20,175 | ₩20,323 | ₩19,867 | ₩20,135 | -0.20% | 6.6만 |
|---|
| 2026.06.25 | ₩20,900 | ₩20,900 | ₩20,458 | ₩20,618 | -1.35% | 3만 |
|---|
| 2026.06.24 | ₩20,994 | ₩21,074 | ₩20,484 | ₩20,712 | -1.34% | 5.6만 |
|---|
| 2026.06.23 | ₩21,222 | ₩21,450 | ₩20,924 | ₩21,168 | -0.25% | 5.9만 |
|---|
| 2026.06.22 | ₩22,322 | ₩22,603 | ₩21,914 | ₩22,281 | -0.18% | 7.9만 |
|---|
| 2026.06.18 | ₩22,241 | ₩22,362 | ₩22,107 | ₩22,228 | -0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩22,483 | ₩22,805 | ₩22,174 | ₩22,268 | -0.95% | 5.3만 |
|---|
| 2026.06.16 | ₩22,577 | ₩22,805 | ₩22,472 | ₩22,496 | -0.36% | 5.4만 |
|---|
| 2026.06.15 | ₩22,738 | ₩22,872 | ₩22,671 | ₩22,738 | 0.00% | 8.4만 |
|---|
| 2026.06.12 | ₩21,839 | ₩22,186 | ₩21,745 | ₩22,121 | +1.29% | 9.6만 |
|---|
| 2026.06.11 | ₩20,860 | ₩21,584 | ₩20,674 | ₩21,436 | +2.77% | 5만 |
|---|
| 2026.06.10 | ₩20,860 | ₩21,114 | ₩20,403 | ₩20,444 | -1.99% | 5.9만 |
|---|
| 2026.06.09 | ₩21,705 | ₩21,880 | ₩20,739 | ₩21,114 | -2.72% | 7.1만 |
|---|
| 2026.06.08 | ₩21,477 | ₩21,793 | ₩21,074 | ₩21,208 | -1.25% | 9.9만 |
|---|
| 2026.06.05 | ₩22,429 | ₩22,429 | ₩21,128 | ₩21,275 | -5.14% | 23.5만 |
|---|
| 2026.06.04 | ₩22,939 | ₩23,140 | ₩22,805 | ₩22,912 | -0.12% | 5.2만 |
|---|
| 2026.06.03 | ₩23,583 | ₩23,690 | ₩23,190 | ₩23,355 | -0.97% | 6.9만 |
|---|
| 2026.06.02 | ₩23,301 | ₩23,985 | ₩23,301 | ₩23,744 | +1.90% | 21.3만 |
|---|
| 2026.06.01 | ₩23,060 | ₩23,292 | ₩22,899 | ₩23,167 | +0.47% | 8만 |
|---|
| 2026.05.29 | ₩23,314 | ₩23,314 | ₩22,831 | ₩23,207 | -0.46% | 5.7만 |
|---|
| 2026.05.28 | ₩22,979 | ₩23,341 | ₩22,699 | ₩23,207 | +0.99% | 14.7만 |
|---|
| 2026.05.27 | ₩22,872 | ₩23,060 | ₩22,738 | ₩23,046 | +0.76% | 11.8만 |
|---|
| 2026.05.26 | ₩22,925 | ₩23,167 | ₩22,767 | ₩23,073 | +0.64% | 15.3만 |
|---|
| 2026.05.22 | ₩22,389 | ₩22,724 | ₩22,281 | ₩22,416 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩21,933 | ₩22,469 | ₩21,866 | ₩22,362 | +1.96% | 5.9만 |
|---|
| 2026.05.20 | ₩21,624 | ₩22,040 | ₩21,463 | ₩21,973 | +1.61% | 5.2만 |
|---|
| 2026.05.19 | ₩21,463 | ₩21,597 | ₩21,027 | ₩21,423 | -0.19% | 20.9만 |
|---|
| 2026.05.18 | ₩22,308 | ₩22,308 | ₩21,705 | ₩21,812 | -2.22% | 16.4만 |
|---|
| 2026.05.15 | ₩22,778 | ₩22,778 | ₩22,281 | ₩22,281 | -2.18% | 11.4만 |
|---|
| 2026.05.14 | ₩23,891 | ₩23,905 | ₩23,381 | ₩23,610 | -1.18% | 9.5만 |
|---|
| 2026.05.13 | ₩23,744 | ₩24,253 | ₩23,698 | ₩24,186 | +1.86% | 16.4만 |
|---|
| 2026.05.12 | ₩23,650 | ₩24,119 | ₩23,167 | ₩23,730 | +0.34% | 20.8만 |
|---|
| 2026.05.11 | ₩23,703 | ₩24,113 | ₩23,422 | ₩23,972 | +1.13% | 13.3만 |
|---|
| 2026.05.08 | ₩23,408 | ₩23,556 | ₩23,194 | ₩23,341 | -0.29% | 5.3만 |
|---|
| 2026.05.07 | ₩23,703 | ₩23,770 | ₩23,220 | ₩23,247 | -1.92% | 9.6만 |
|---|
| 2026.05.06 | ₩23,113 | ₩23,502 | ₩23,106 | ₩23,475 | +1.57% | 35.4만 |
|---|
| 2026.05.05 | ₩22,536 | ₩22,764 | ₩22,536 | ₩22,657 | +0.54% | 3.8만 |
|---|
| 2026.05.04 | ₩22,671 | ₩22,671 | ₩22,268 | ₩22,349 | -1.42% | 6.5만 |
|---|
| 2026.05.01 | ₩22,617 | ₩22,818 | ₩22,617 | ₩22,697 | +0.36% | 6.9만 |
|---|
| 2026.04.30 | ₩22,630 | ₩22,791 | ₩22,335 | ₩22,751 | +0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩22,483 | ₩22,577 | ₩22,000 | ₩22,322 | -0.72% | 5만 |
|---|
| 2026.04.28 | ₩22,174 | ₩22,201 | ₩21,678 | ₩21,933 | -1.09% | 10.6만 |
|---|
| 2026.04.27 | ₩22,255 | ₩22,381 | ₩22,107 | ₩22,322 | +0.30% | 25.6만 |
|---|
| 2026.04.24 | ₩22,308 | ₩22,442 | ₩22,134 | ₩22,174 | -0.60% | 6.5만 |
|---|
| 2026.04.23 | ₩22,375 | ₩22,496 | ₩21,825 | ₩22,174 | -0.90% | 7.7만 |
|---|
| 2026.04.22 | ₩22,738 | ₩23,033 | ₩22,617 | ₩22,818 | +0.35% | 5.4만 |
|---|
| 2026.04.21 | ₩22,845 | ₩22,979 | ₩22,295 | ₩22,362 | -2.11% | 7.3만 |
|---|
| 2026.04.20 | ₩22,724 | ₩22,805 | ₩22,496 | ₩22,711 | -0.06% | 4.9만 |
|---|
| 2026.04.17 | ₩22,899 | ₩23,073 | ₩22,791 | ₩22,952 | +0.23% | 7.2만 |
|---|
| 2026.04.16 | ₩22,469 | ₩22,644 | ₩22,342 | ₩22,644 | +0.78% | 5.8만 |
|---|
| 2026.04.15 | ₩21,986 | ₩22,228 | ₩21,880 | ₩22,134 | +0.67% | 29.6만 |
|---|
| 2026.04.14 | ₩22,067 | ₩22,389 | ₩21,980 | ₩22,308 | +1.09% | 6.1만 |
|---|
| 2026.04.13 | ₩21,342 | ₩21,960 | ₩21,316 | ₩21,906 | +2.64% | 7.7만 |
|---|
| 2026.04.10 | ₩21,195 | ₩21,544 | ₩21,180 | ₩21,369 | +0.82% | 5.6만 |
|---|
| 2026.04.09 | ₩20,833 | ₩21,021 | ₩20,678 | ₩20,873 | +0.19% | 2.6만 |
|---|
| 2026.04.08 | ₩21,007 | ₩21,316 | ₩20,792 | ₩20,994 | -0.06% | 6.3만 |
|---|
| 2026.04.07 | ₩19,921 | ₩20,001 | ₩19,679 | ₩19,921 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩20,108 | ₩20,338 | ₩19,907 | ₩20,082 | -0.13% | 4.5만 |
|---|
| 2026.04.02 | ₩19,692 | ₩20,135 | ₩19,625 | ₩20,095 | +2.04% | 2.5만 |
|---|
| 2026.04.01 | ₩20,108 | ₩20,444 | ₩20,028 | ₩20,175 | +0.33% | 5만 |
|---|
| 2026.03.31 | ₩19,438 | ₩20,048 | ₩19,353 | ₩19,974 | +2.76% | 3.5만 |
|---|
| 2026.03.30 | ₩19,585 | ₩19,652 | ₩18,888 | ₩19,169 | -2.12% | 17.9만 |
|---|
| 2026.03.27 | ₩19,303 | ₩19,585 | ₩19,117 | ₩19,263 | -0.21% | 2.6만 |
|---|
| 2026.03.26 | ₩19,532 | ₩19,667 | ₩19,049 | ₩19,049 | -2.47% | 5.1만 |
|---|
| 2026.03.25 | ₩19,894 | ₩20,014 | ₩19,666 | ₩19,813 | -0.40% | 2.4만 |
|---|
| 2026.03.24 | ₩18,995 | ₩19,464 | ₩18,995 | ₩19,464 | +2.47% | 1.9만 |
|---|
| 2026.03.23 | ₩18,901 | ₩19,585 | ₩18,794 | ₩19,357 | +2.41% | 8.1만 |
|---|
| 2026.03.20 | ₩19,035 | ₩19,042 | ₩18,351 | ₩18,432 | -3.17% | 5.8만 |
|---|
| 2026.03.19 | ₩18,955 | ₩19,263 | ₩18,552 | ₩19,062 | +0.57% | 8.6만 |
|---|
| 2026.03.18 | ₩19,786 | ₩19,931 | ₩19,330 | ₩19,330 | -2.31% | 4만 |
|---|
| 2026.03.17 | ₩20,041 | ₩20,269 | ₩19,958 | ₩20,108 | +0.33% | 3만 |
|---|
| 2026.03.16 | ₩19,921 | ₩20,122 | ₩19,840 | ₩20,041 | +0.61% | 10.9만 |
|---|
| 2026.03.13 | ₩20,095 | ₩20,202 | ₩19,625 | ₩19,639 | -2.27% | 7만 |
|---|
| 2026.03.12 | ₩20,390 | ₩20,417 | ₩20,055 | ₩20,068 | -1.58% | 2.6만 |
|---|
| 2026.03.11 | ₩20,444 | ₩20,725 | ₩20,430 | ₩20,591 | +0.72% | 6.4만 |
|---|
| 2026.03.10 | ₩20,135 | ₩20,786 | ₩20,135 | ₩20,457 | +1.60% | 3.6만 |
|---|
| 2026.03.09 | ₩19,277 | ₩20,283 | ₩19,171 | ₩20,283 | +5.22% | 11.3만 |
|---|
| 2026.03.06 | ₩19,625 | ₩19,853 | ₩19,384 | ₩19,585 | -0.21% | 9.4만 |
|---|
| 2026.03.05 | ₩20,323 | ₩20,430 | ₩19,786 | ₩19,921 | -1.98% | 8.7만 |
|---|
| 2026.03.04 | ₩20,564 | ₩20,819 | ₩20,336 | ₩20,779 | +1.04% | 4만 |
|---|
| 2026.03.03 | ₩20,564 | ₩20,564 | ₩19,706 | ₩20,310 | -1.24% | 12.8만 |
|---|
| 2026.03.02 | ₩21,369 | ₩21,758 | ₩21,249 | ₩21,731 | +1.69% | 6.7만 |
|---|
| 2026.02.27 | ₩21,852 | ₩21,973 | ₩21,745 | ₩21,812 | -0.18% | 8.1만 |
|---|
| 2026.02.26 | ₩21,973 | ₩21,973 | ₩21,423 | ₩21,745 | -1.04% | 4.6만 |
|---|
| 2026.02.25 | ₩22,027 | ₩22,308 | ₩22,013 | ₩22,214 | +0.85% | 4.3만 |
|---|
| 2026.02.24 | ₩21,249 | ₩21,812 | ₩21,116 | ₩21,785 | +2.53% | 6.4만 |
|---|
| 2026.02.23 | ₩21,007 | ₩21,342 | ₩20,994 | ₩21,235 | +1.09% | 4.3만 |
|---|
| 2026.02.20 | ₩20,632 | ₩20,980 | ₩20,632 | ₩20,980 | +1.69% | 4.9만 |
|---|
| 2026.02.19 | ₩20,833 | ₩20,833 | ₩20,237 | ₩20,792 | -0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩20,672 | ₩20,927 | ₩20,632 | ₩20,833 | +0.78% | 4.6만 |
|---|
| 2026.02.17 | ₩20,497 | ₩20,644 | ₩20,095 | ₩20,511 | +0.07% | 5.4만 |
|---|
| 2026.02.13 | ₩20,484 | ₩20,739 | ₩20,135 | ₩20,712 | +1.11% | 3.2만 |
|---|
| 2026.02.12 | ₩21,329 | ₩21,329 | ₩20,519 | ₩20,538 | -3.71% | 4.1만 |
|---|
| 2026.02.11 | ₩21,034 | ₩21,235 | ₩20,725 | ₩21,195 | +0.77% | 6.9만 |
|---|
| 2026.02.10 | ₩20,792 | ₩20,927 | ₩20,551 | ₩20,712 | -0.39% | 5.1만 |
|---|
| 2026.02.09 | ₩20,403 | ₩20,860 | ₩20,367 | ₩20,860 | +2.24% | 4.5만 |
|---|
| 2026.02.06 | ₩19,974 | ₩20,403 | ₩19,773 | ₩20,350 | +1.88% | 6.1만 |
|---|
| 2026.02.05 | ₩20,041 | ₩20,122 | ₩19,478 | ₩19,478 | -2.81% | 12.8만 |
|---|
| 2026.02.04 | ₩21,302 | ₩21,342 | ₩20,189 | ₩20,403 | -4.22% | 6만 |
|---|
| 2026.02.03 | ₩20,699 | ₩21,047 | ₩20,605 | ₩21,047 | +1.69% | 9만 |
|---|
| 2026.02.02 | ₩20,269 | ₩20,350 | ₩19,813 | ₩20,216 | -0.26% | 7만 |
|---|
| 2026.01.30 | ₩21,195 | ₩21,195 | ₩20,135 | ₩20,350 | -3.99% | 17.4만 |
|---|
| 2026.01.29 | ₩22,362 | ₩22,375 | ₩21,262 | ₩21,812 | -2.46% | 13.9만 |
|---|
| 2026.01.28 | ₩21,705 | ₩21,825 | ₩21,463 | ₩21,664 | -0.19% | 8.3만 |
|---|
| 2026.01.27 | ₩21,463 | ₩21,546 | ₩21,181 | ₩21,463 | 0.00% | 11.9만 |
|---|
| 2026.01.26 | ₩21,477 | ₩21,624 | ₩21,181 | ₩21,222 | -1.19% | 19.7만 |
|---|
| 2026.01.23 | ₩20,980 | ₩21,126 | ₩20,833 | ₩21,074 | +0.45% | 8.2만 |
|---|
| 2026.01.22 | ₩20,712 | ₩20,900 | ₩20,467 | ₩20,806 | +0.45% | 8.9만 |
|---|
| 2026.01.21 | ₩20,605 | ₩20,779 | ₩20,403 | ₩20,725 | +0.59% | 14.6만 |
|---|
| 2026.01.20 | ₩20,028 | ₩20,284 | ₩19,961 | ₩20,149 | +0.60% | 9.6만 |
|---|
| 2026.01.16 | ₩20,256 | ₩20,256 | ₩19,988 | ₩20,135 | -0.60% | 8.2만 |
|---|
| 2026.01.15 | ₩20,484 | ₩20,591 | ₩20,390 | ₩20,444 | -0.20% | 7.2만 |
|---|
| 2026.01.14 | ₩20,202 | ₩20,403 | ₩20,020 | ₩20,350 | +0.73% | 10만 |
|---|
| 2026.01.13 | ₩20,269 | ₩20,362 | ₩20,041 | ₩20,068 | -0.99% | 6.3만 |
|---|
| 2026.01.12 | ₩19,800 | ₩20,162 | ₩19,800 | ₩20,135 | +1.69% | 9.3만 |
|---|
| 2026.01.09 | ₩19,478 | ₩19,706 | ₩19,317 | ₩19,612 | +0.69% | 2.5만 |
|---|
| 2026.01.08 | ₩19,290 | ₩19,411 | ₩19,142 | ₩19,384 | +0.49% | 3.2만 |
|---|
| 2026.01.07 | ₩19,679 | ₩19,719 | ₩19,062 | ₩19,532 | -0.75% | 11.4만 |
|---|
| 2026.01.06 | ₩19,652 | ₩19,900 | ₩19,625 | ₩19,800 | +0.75% | 15.7만 |
|---|
| 2026.01.05 | ₩19,196 | ₩19,491 | ₩19,075 | ₩19,464 | +1.40% | 13.7만 |
|---|
| 2026.01.02 | ₩18,928 | ₩18,995 | ₩18,566 | ₩18,914 | -0.07% | 15만 |
|---|
| 2025.12.31 | ₩18,539 | ₩18,753 | ₩18,512 | ₩18,512 | -0.14% | 8.5만 |
|---|
| 2025.12.30 | ₩18,888 | ₩18,888 | ₩18,619 | ₩18,619 | -1.42% | 5.1만 |
|---|
| 2025.12.29 | ₩19,183 | ₩19,183 | ₩18,794 | ₩18,968 | -1.12% | 7.8만 |
|---|
| 2025.12.26 | ₩19,384 | ₩19,585 | ₩19,226 | ₩19,558 | +0.90% | 16만 |
|---|
| 2025.12.24 | ₩19,142 | ₩19,169 | ₩18,901 | ₩19,142 | 0.00% | 4.9만 |
|---|
| 2025.12.23 | ₩18,982 | ₩19,102 | ₩18,968 | ₩19,049 | +0.35% | 4.2만 |
|---|
| 2025.12.22 | ₩18,700 | ₩18,928 | ₩18,700 | ₩18,928 | +1.22% | 9.3만 |
|---|
| 2025.12.19 | ₩18,512 | ₩18,713 | ₩18,512 | ₩18,592 | +0.43% | 9.9만 |
|---|
| 2025.12.18 | ₩18,271 | ₩18,499 | ₩18,257 | ₩18,378 | +0.59% | 2.1만 |
|---|
| 2025.12.17 | ₩18,525 | ₩18,700 | ₩18,217 | ₩18,230 | -1.59% | 15.9만 |
|---|
| 2025.12.16 | ₩18,405 | ₩18,405 | ₩18,060 | ₩18,136 | -1.46% | 18.8만 |
|---|
| 2025.12.15 | ₩18,700 | ₩18,733 | ₩18,391 | ₩18,391 | -1.65% | 3.6만 |
|---|
| 2025.12.12 | ₩18,821 | ₩18,821 | ₩18,381 | ₩18,485 | -1.78% | 3만 |
|---|
| 2025.12.11 | ₩18,660 | ₩18,847 | ₩18,485 | ₩18,834 | +0.93% | 5.4만 |
|---|
| 2025.12.10 | ₩18,619 | ₩18,807 | ₩18,472 | ₩18,767 | +0.79% | 3.8만 |
|---|
| 2025.12.09 | ₩18,311 | ₩18,619 | ₩18,271 | ₩18,472 | +0.88% | 3.1만 |
|---|
| 2025.12.08 | ₩18,740 | ₩18,740 | ₩18,472 | ₩18,592 | -0.79% | 4.7만 |
|---|
| 2025.12.05 | ₩18,606 | ₩18,847 | ₩18,552 | ₩18,552 | -0.29% | 6.8만 |
|---|
| 2025.12.04 | ₩18,244 | ₩18,485 | ₩18,244 | ₩18,445 | +1.10% | 5.4만 |
|---|
| 2025.12.03 | ₩18,016 | ₩18,432 | ₩17,989 | ₩18,351 | +1.86% | 13.6만 |
|---|
| 2025.12.02 | ₩17,935 | ₩18,096 | ₩17,774 | ₩17,975 | +0.22% | 5.4만 |
|---|
| 2025.12.01 | ₩18,016 | ₩18,096 | ₩17,814 | ₩18,016 | 0.00% | 8.1만 |
|---|
| 2025.11.28 | ₩17,841 | ₩17,962 | ₩17,694 | ₩17,962 | +0.68% | 6.1만 |
|---|
| 2025.11.26 | ₩17,452 | ₩17,653 | ₩17,439 | ₩17,627 | +1.00% | 3.6만 |
|---|
| 2025.11.25 | ₩17,278 | ₩17,318 | ₩16,996 | ₩17,291 | +0.08% | 10만 |
|---|
| 2025.11.24 | ₩16,835 | ₩17,090 | ₩16,834 | ₩17,090 | +1.51% | 3.3만 |
|---|
| 2025.11.21 | ₩16,768 | ₩16,902 | ₩16,433 | ₩16,835 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩17,653 | ₩17,882 | ₩16,849 | ₩16,943 | -4.03% | 5.5만 |
|---|
| 2025.11.19 | ₩17,439 | ₩17,788 | ₩17,439 | ₩17,573 | +0.77% | 4만 |
|---|
| 2025.11.18 | ₩17,452 | ₩17,586 | ₩17,238 | ₩17,412 | -0.23% | 15.4만 |
|---|
| 2025.11.17 | ₩17,949 | ₩18,123 | ₩17,653 | ₩17,761 | -1.05% | 5.3만 |
|---|
| 2025.11.14 | ₩17,895 | ₩18,257 | ₩17,600 | ₩18,096 | +1.12% | 4.1만 |
|---|
| 2025.11.13 | ₩18,673 | ₩18,753 | ₩18,136 | ₩18,271 | -2.16% | 7.4만 |
|---|
| 2025.11.12 | ₩18,445 | ₩18,579 | ₩18,378 | ₩18,512 | +0.36% | 10만 |
|---|
| 2025.11.11 | ₩18,552 | ₩18,552 | ₩18,230 | ₩18,351 | -1.08% | 3.4만 |
|---|
| 2025.11.10 | ₩18,418 | ₩18,646 | ₩18,364 | ₩18,579 | +0.87% | 13만 |
|---|
| 2025.11.07 | ₩17,734 | ₩18,029 | ₩17,600 | ₩18,016 | +1.59% | 6.3만 |
|---|
| 2025.11.06 | ₩18,043 | ₩18,271 | ₩17,828 | ₩17,962 | -0.45% | 3.5만 |
|---|
| 2025.11.05 | ₩17,667 | ₩18,083 | ₩17,640 | ₩18,069 | +2.28% | 4.2만 |
|---|
| 2025.11.04 | ₩17,627 | ₩17,841 | ₩17,452 | ₩17,493 | -0.76% | 13.2만 |
|---|
| 2025.11.03 | ₩18,311 | ₩18,311 | ₩17,975 | ₩18,217 | -0.51% | 7.7만 |
|---|
| 2025.10.31 | ₩18,391 | ₩18,539 | ₩18,123 | ₩18,432 | +0.22% | 6만 |
|---|
| 2025.10.30 | ₩18,566 | ₩18,700 | ₩18,191 | ₩18,525 | -0.22% | 14.7만 |
|---|
| 2025.10.29 | ₩18,391 | ₩18,968 | ₩18,391 | ₩18,673 | +1.53% | 18.6만 |
|---|
| 2025.10.28 | ₩18,083 | ₩18,244 | ₩17,868 | ₩18,203 | +0.67% | 6.1만 |
|---|
| 2025.10.27 | ₩18,217 | ₩18,284 | ₩18,043 | ₩18,110 | -0.59% | 7.5만 |
|---|
| 2025.10.24 | ₩17,949 | ₩18,177 | ₩17,841 | ₩18,002 | +0.30% | 9.9만 |
|---|
| 2025.10.23 | ₩17,345 | ₩17,667 | ₩17,274 | ₩17,600 | +1.47% | 3.7만 |
|---|
| 2025.10.22 | ₩17,452 | ₩17,546 | ₩17,036 | ₩17,211 | -1.38% | 7.9만 |
|---|
| 2025.10.21 | ₩17,734 | ₩17,792 | ₩17,466 | ₩17,546 | -1.06% | 7.9만 |
|---|
| 2025.10.20 | ₩17,734 | ₩17,949 | ₩17,694 | ₩17,868 | +0.76% | 10만 |
|---|
| 2025.10.17 | ₩17,493 | ₩17,788 | ₩17,439 | ₩17,573 | +0.46% | 6.8만 |
|---|
| 2025.10.16 | ₩17,935 | ₩18,203 | ₩17,653 | ₩17,788 | -0.82% | 12.3만 |
|---|
| 2025.10.15 | ₩17,962 | ₩18,096 | ₩17,749 | ₩17,882 | -0.45% | 8.4만 |
|---|
| 2025.10.14 | ₩17,667 | ₩17,855 | ₩17,238 | ₩17,734 | +0.38% | 8만 |
|---|
| 2025.10.13 | ₩17,747 | ₩18,110 | ₩17,585 | ₩18,043 | +1.66% | 12.6만 |
|---|
| 2025.10.10 | ₩17,721 | ₩17,763 | ₩16,902 | ₩16,929 | -4.47% | 19만 |
|---|