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 | ₩19,589 | ₩19,723 | ₩19,562 | ₩19,656 | +0.34% | 2.2만 |
| 2026.10.08 | ₩19,228 | ₩19,382 | ₩19,094 | ₩19,241 | +0.07% | 4.6만 |
| 2026.10.07 | ₩19,429 | ₩19,656 | ₩19,375 | ₩19,469 | +0.21% | 2.7만 |
| 2026.10.06 | ₩19,763 | ₩19,904 | ₩19,656 | ₩19,870 | +0.54% | 5.9만 |
| 2026.10.05 | ₩19,429 | ₩19,763 | ₩19,429 | ₩19,670 | +1.24% | 7.2만 |
| 2026.10.02 | ₩19,281 | ₩19,589 | ₩19,281 | ₩19,516 | +1.22% | 1.5만 |
| 2026.10.01 | ₩19,147 | ₩19,188 | ₩18,920 | ₩19,188 | +0.21% | 2.7만 |
| 2026.09.30 | ₩19,509 | ₩19,522 | ₩19,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,147 |
| -1.85% |
| 2.2만 |
| 2026.09.29 | ₩19,268 | ₩19,348 | ₩19,161 | ₩19,241 | -0.14% | 2.5만 |
|---|
| 2026.09.28 | ₩19,268 | ₩19,388 | ₩19,121 | ₩19,255 | -0.07% | 5.2만 |
|---|
| 2026.09.25 | ₩19,402 | ₩19,643 | ₩19,362 | ₩19,562 | +0.83% | 3.9만 |
|---|
| 2026.09.24 | ₩19,562 | ₩19,683 | ₩19,335 | ₩19,603 | +0.21% | 3.5만 |
|---|
| 2026.09.23 | ₩19,844 | ₩19,844 | ₩19,603 | ₩19,844 | 0.00% | 3.3만 |
|---|
| 2026.09.22 | ₩20,058 | ₩20,180 | ₩19,857 | ₩20,138 | +0.40% | 5.4만 |
|---|
| 2026.09.21 | ₩19,817 | ₩20,085 | ₩19,549 | ₩19,857 | +0.20% | 4.6만 |
|---|
| 2026.09.18 | ₩19,777 | ₩19,790 | ₩19,585 | ₩19,683 | -0.47% | 2만 |
|---|
| 2026.09.17 | ₩19,670 | ₩19,858 | ₩19,636 | ₩19,790 | +0.61% | 2만 |
|---|
| 2026.09.16 | ₩19,763 | ₩19,763 | ₩19,241 | ₩19,348 | -2.10% | 2.3만 |
|---|
| 2026.09.15 | ₩19,603 | ₩19,668 | ₩19,469 | ₩19,536 | -0.34% | 3.1만 |
|---|
| 2026.09.14 | ₩19,763 | ₩19,844 | ₩19,509 | ₩19,777 | +0.07% | 4.3만 |
|---|
| 2026.09.11 | ₩20,219 | ₩20,312 | ₩20,138 | ₩20,160 | -0.29% | 1.7만 |
|---|
| 2026.09.10 | ₩20,406 | ₩20,540 | ₩20,165 | ₩20,259 | -0.72% | 4.3만 |
|---|
| 2026.09.09 | ₩21,116 | ₩21,223 | ₩21,022 | ₩21,116 | 0.00% | 3.1만 |
|---|
| 2026.09.08 | ₩21,049 | ₩21,196 | ₩20,955 | ₩20,982 | -0.32% | 3.8만 |
|---|
| 2026.09.04 | ₩20,701 | ₩20,848 | ₩20,647 | ₩20,802 | +0.49% | 3.3만 |
|---|
| 2026.09.03 | ₩21,062 | ₩21,062 | ₩20,634 | ₩21,022 | -0.19% | 3.2만 |
|---|
| 2026.09.02 | ₩20,527 | ₩20,861 | ₩20,513 | ₩20,647 | +0.59% | 2.3만 |
|---|
| 2026.09.01 | ₩20,794 | ₩20,975 | ₩20,647 | ₩20,701 | -0.45% | 10.8만 |
|---|
| 2026.08.31 | ₩21,276 | ₩21,450 | ₩21,035 | ₩21,156 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩21,611 | ₩21,638 | ₩21,223 | ₩21,276 | -1.55% | 2만 |
|---|
| 2026.08.27 | ₩21,424 | ₩21,678 | ₩21,424 | ₩21,544 | +0.56% | 2.4만 |
|---|
| 2026.08.26 | ₩21,397 | ₩21,611 | ₩21,290 | ₩21,384 | -0.06% | 2.4만 |
|---|
| 2026.08.25 | ₩21,384 | ₩21,517 | ₩21,290 | ₩21,517 | +0.63% | 2.8만 |
|---|
| 2026.08.24 | ₩21,531 | ₩21,544 | ₩21,404 | ₩21,481 | -0.23% | 2.5만 |
|---|
| 2026.08.21 | ₩21,076 | ₩21,424 | ₩21,076 | ₩21,397 | +1.52% | 4만 |
|---|
| 2026.08.20 | ₩20,433 | ₩20,773 | ₩20,433 | ₩20,660 | +1.11% | 2.5만 |
|---|
| 2026.08.19 | ₩20,433 | ₩20,674 | ₩20,268 | ₩20,620 | +0.92% | 4.6만 |
|---|
| 2026.08.18 | ₩20,580 | ₩20,701 | ₩20,272 | ₩20,366 | -1.04% | 2.5만 |
|---|
| 2026.08.17 | ₩20,794 | ₩21,089 | ₩20,674 | ₩20,835 | +0.19% | 3.7만 |
|---|
| 2026.08.14 | ₩20,553 | ₩20,832 | ₩20,500 | ₩20,670 | +0.57% | 1.3만 |
|---|
| 2026.08.13 | ₩20,701 | ₩20,821 | ₩20,486 | ₩20,607 | -0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩20,915 | ₩21,038 | ₩20,821 | ₩20,835 | -0.38% | 3.8만 |
|---|
| 2026.08.11 | ₩20,794 | ₩20,875 | ₩20,513 | ₩20,527 | -1.29% | 2.6만 |
|---|
| 2026.08.10 | ₩20,754 | ₩21,089 | ₩20,660 | ₩20,903 | +0.72% | 4.2만 |
|---|
| 2026.08.07 | ₩20,620 | ₩20,721 | ₩20,402 | ₩20,647 | +0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩20,111 | ₩20,419 | ₩20,098 | ₩20,178 | +0.33% | 2.6만 |
|---|
| 2026.08.05 | ₩20,272 | ₩20,580 | ₩20,272 | ₩20,366 | +0.46% | 5.7만 |
|---|
| 2026.08.04 | ₩19,844 | ₩20,071 | ₩19,696 | ₩20,018 | +0.88% | 4.4만 |
|---|
| 2026.08.03 | ₩19,000 | ₩19,388 | ₩18,893 | ₩19,348 | +1.83% | 13.4만 |
|---|
| 2026.07.31 | ₩19,214 | ₩19,554 | ₩18,973 | ₩19,201 | -0.07% | 3.6만 |
|---|
| 2026.07.30 | ₩19,014 | ₩19,536 | ₩18,853 | ₩19,321 | +1.62% | 3.9만 |
|---|
| 2026.07.29 | ₩18,746 | ₩19,014 | ₩18,424 | ₩18,585 | -0.86% | 3.7만 |
|---|
| 2026.07.28 | ₩18,706 | ₩18,826 | ₩18,451 | ₩18,679 | -0.14% | 2.9만 |
|---|
| 2026.07.27 | ₩19,054 | ₩19,293 | ₩18,754 | ₩19,000 | -0.28% | 4.2만 |
|---|
| 2026.07.24 | ₩19,134 | ₩19,181 | ₩18,813 | ₩18,839 | -1.54% | 3.8만 |
|---|
| 2026.07.23 | ₩19,429 | ₩19,615 | ₩19,161 | ₩19,169 | -1.34% | 1.6만 |
|---|
| 2026.07.22 | ₩19,268 | ₩19,536 | ₩19,241 | ₩19,402 | +0.69% | 4.1만 |
|---|
| 2026.07.21 | ₩19,040 | ₩19,362 | ₩19,027 | ₩19,321 | +1.48% | 3.3만 |
|---|
| 2026.07.20 | ₩18,759 | ₩18,920 | ₩18,545 | ₩18,585 | -0.93% | 16.9만 |
|---|
| 2026.07.17 | ₩18,732 | ₩18,880 | ₩18,505 | ₩18,766 | +0.18% | 6.8만 |
|---|
| 2026.07.16 | ₩19,415 | ₩19,449 | ₩18,920 | ₩19,014 | -2.07% | 5.7만 |
|---|
| 2026.07.15 | ₩19,777 | ₩19,857 | ₩19,382 | ₩19,683 | -0.47% | 5.2만 |
|---|
| 2026.07.14 | ₩19,562 | ₩20,031 | ₩19,562 | ₩19,710 | +0.75% | 5.1만 |
|---|
| 2026.07.13 | ₩19,308 | ₩19,567 | ₩19,047 | ₩19,134 | -0.90% | 5.8만 |
|---|
| 2026.07.10 | ₩19,549 | ₩19,817 | ₩19,469 | ₩19,656 | +0.55% | 4만 |
|---|
| 2026.07.09 | ₩19,469 | ₩19,603 | ₩19,449 | ₩19,549 | +0.41% | 2.7만 |
|---|
| 2026.07.08 | ₩19,268 | ₩19,482 | ₩18,893 | ₩19,295 | +0.14% | 6.5만 |
|---|
| 2026.07.07 | ₩20,138 | ₩20,473 | ₩19,671 | ₩19,750 | -1.93% | 5.7만 |
|---|
| 2026.07.06 | ₩20,473 | ₩20,616 | ₩20,419 | ₩20,580 | +0.52% | 3.5만 |
|---|
| 2026.07.02 | ₩20,634 | ₩21,035 | ₩20,031 | ₩20,259 | -1.82% | 5.8만 |
|---|
| 2026.07.01 | ₩20,433 | ₩20,808 | ₩20,433 | ₩20,527 | +0.46% | 3.4만 |
|---|
| 2026.06.30 | ₩20,460 | ₩20,687 | ₩20,419 | ₩20,580 | +0.59% | 3.1만 |
|---|
| 2026.06.29 | ₩20,138 | ₩20,379 | ₩19,951 | ₩20,379 | +1.20% | 4.9만 |
|---|
| 2026.06.26 | ₩20,138 | ₩20,286 | ₩19,830 | ₩20,098 | -0.20% | 6.6만 |
|---|
| 2026.06.25 | ₩20,861 | ₩20,861 | ₩20,421 | ₩20,580 | -1.35% | 3만 |
|---|
| 2026.06.24 | ₩20,955 | ₩21,035 | ₩20,446 | ₩20,674 | -1.34% | 5.6만 |
|---|
| 2026.06.23 | ₩21,183 | ₩21,410 | ₩20,885 | ₩21,129 | -0.25% | 5.9만 |
|---|
| 2026.06.22 | ₩22,281 | ₩22,562 | ₩21,874 | ₩22,240 | -0.18% | 7.9만 |
|---|
| 2026.06.18 | ₩22,200 | ₩22,321 | ₩22,066 | ₩22,187 | -0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩22,441 | ₩22,763 | ₩22,133 | ₩22,227 | -0.95% | 5.3만 |
|---|
| 2026.06.16 | ₩22,535 | ₩22,763 | ₩22,431 | ₩22,455 | -0.36% | 5.4만 |
|---|
| 2026.06.15 | ₩22,696 | ₩22,830 | ₩22,629 | ₩22,696 | 0.00% | 8.4만 |
|---|
| 2026.06.12 | ₩21,799 | ₩22,145 | ₩21,705 | ₩22,080 | +1.29% | 9.6만 |
|---|
| 2026.06.11 | ₩20,821 | ₩21,544 | ₩20,636 | ₩21,397 | +2.77% | 5만 |
|---|
| 2026.06.10 | ₩20,821 | ₩21,076 | ₩20,366 | ₩20,406 | -1.99% | 5.9만 |
|---|
| 2026.06.09 | ₩21,665 | ₩21,840 | ₩20,701 | ₩21,076 | -2.72% | 7.1만 |
|---|
| 2026.06.08 | ₩21,437 | ₩21,753 | ₩21,035 | ₩21,169 | -1.25% | 9.9만 |
|---|
| 2026.06.05 | ₩22,388 | ₩22,388 | ₩21,089 | ₩21,236 | -5.14% | 23.5만 |
|---|
| 2026.06.04 | ₩22,897 | ₩23,097 | ₩22,763 | ₩22,870 | -0.12% | 5.2만 |
|---|
| 2026.06.03 | ₩23,539 | ₩23,646 | ₩23,147 | ₩23,312 | -0.97% | 6.9만 |
|---|
| 2026.06.02 | ₩23,258 | ₩23,941 | ₩23,258 | ₩23,700 | +1.90% | 21.3만 |
|---|
| 2026.06.01 | ₩23,017 | ₩23,249 | ₩22,856 | ₩23,124 | +0.47% | 8만 |
|---|
| 2026.05.29 | ₩23,271 | ₩23,271 | ₩22,789 | ₩23,164 | -0.46% | 5.7만 |
|---|
| 2026.05.28 | ₩22,937 | ₩23,298 | ₩22,657 | ₩23,164 | +0.99% | 14.7만 |
|---|
| 2026.05.27 | ₩22,830 | ₩23,017 | ₩22,696 | ₩23,004 | +0.76% | 11.8만 |
|---|
| 2026.05.26 | ₩22,883 | ₩23,124 | ₩22,725 | ₩23,030 | +0.64% | 15.3만 |
|---|
| 2026.05.22 | ₩22,348 | ₩22,682 | ₩22,240 | ₩22,374 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩21,892 | ₩22,428 | ₩21,825 | ₩22,321 | +1.96% | 5.9만 |
|---|
| 2026.05.20 | ₩21,584 | ₩21,999 | ₩21,424 | ₩21,932 | +1.61% | 5.2만 |
|---|
| 2026.05.19 | ₩21,424 | ₩21,558 | ₩20,989 | ₩21,384 | -0.19% | 20.9만 |
|---|
| 2026.05.18 | ₩22,267 | ₩22,267 | ₩21,665 | ₩21,772 | -2.22% | 16.4만 |
|---|
| 2026.05.15 | ₩22,736 | ₩22,736 | ₩22,240 | ₩22,240 | -2.18% | 11.4만 |
|---|
| 2026.05.14 | ₩23,847 | ₩23,861 | ₩23,338 | ₩23,566 | -1.18% | 9.5만 |
|---|
| 2026.05.13 | ₩23,700 | ₩24,209 | ₩23,654 | ₩24,142 | +1.86% | 16.4만 |
|---|
| 2026.05.12 | ₩23,606 | ₩24,075 | ₩23,124 | ₩23,687 | +0.34% | 20.8만 |
|---|
| 2026.05.11 | ₩23,660 | ₩24,068 | ₩23,379 | ₩23,928 | +1.13% | 13.3만 |
|---|
| 2026.05.08 | ₩23,365 | ₩23,512 | ₩23,151 | ₩23,298 | -0.29% | 5.3만 |
|---|
| 2026.05.07 | ₩23,660 | ₩23,727 | ₩23,178 | ₩23,205 | -1.92% | 9.6만 |
|---|
| 2026.05.06 | ₩23,071 | ₩23,459 | ₩23,064 | ₩23,432 | +1.57% | 35.4만 |
|---|
| 2026.05.05 | ₩22,495 | ₩22,722 | ₩22,495 | ₩22,615 | +0.54% | 3.8만 |
|---|
| 2026.05.04 | ₩22,629 | ₩22,629 | ₩22,227 | ₩22,307 | -1.42% | 6.5만 |
|---|
| 2026.05.01 | ₩22,575 | ₩22,776 | ₩22,575 | ₩22,656 | +0.36% | 6.9만 |
|---|
| 2026.04.30 | ₩22,589 | ₩22,749 | ₩22,294 | ₩22,709 | +0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩22,441 | ₩22,535 | ₩21,959 | ₩22,281 | -0.72% | 5만 |
|---|
| 2026.04.28 | ₩22,133 | ₩22,160 | ₩21,638 | ₩21,892 | -1.09% | 10.6만 |
|---|
| 2026.04.27 | ₩22,214 | ₩22,340 | ₩22,066 | ₩22,281 | +0.30% | 25.6만 |
|---|
| 2026.04.24 | ₩22,267 | ₩22,401 | ₩22,093 | ₩22,133 | -0.60% | 6.5만 |
|---|
| 2026.04.23 | ₩22,334 | ₩22,455 | ₩21,785 | ₩22,133 | -0.90% | 7.7만 |
|---|
| 2026.04.22 | ₩22,696 | ₩22,990 | ₩22,575 | ₩22,776 | +0.35% | 5.4만 |
|---|
| 2026.04.21 | ₩22,803 | ₩22,937 | ₩22,254 | ₩22,321 | -2.11% | 7.3만 |
|---|
| 2026.04.20 | ₩22,682 | ₩22,763 | ₩22,455 | ₩22,669 | -0.06% | 4.9만 |
|---|
| 2026.04.17 | ₩22,856 | ₩23,030 | ₩22,749 | ₩22,910 | +0.23% | 7.2만 |
|---|
| 2026.04.16 | ₩22,428 | ₩22,602 | ₩22,301 | ₩22,602 | +0.78% | 5.8만 |
|---|
| 2026.04.15 | ₩21,946 | ₩22,187 | ₩21,840 | ₩22,093 | +0.67% | 29.6만 |
|---|
| 2026.04.14 | ₩22,026 | ₩22,348 | ₩21,939 | ₩22,267 | +1.09% | 6.1만 |
|---|
| 2026.04.13 | ₩21,303 | ₩21,919 | ₩21,276 | ₩21,866 | +2.64% | 7.7만 |
|---|
| 2026.04.10 | ₩21,156 | ₩21,504 | ₩21,141 | ₩21,330 | +0.82% | 5.6만 |
|---|
| 2026.04.09 | ₩20,794 | ₩20,982 | ₩20,640 | ₩20,835 | +0.19% | 2.6만 |
|---|
| 2026.04.08 | ₩20,968 | ₩21,276 | ₩20,754 | ₩20,955 | -0.06% | 6.3만 |
|---|
| 2026.04.07 | ₩19,884 | ₩19,964 | ₩19,643 | ₩19,884 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩20,071 | ₩20,300 | ₩19,870 | ₩20,045 | -0.13% | 4.5만 |
|---|
| 2026.04.02 | ₩19,656 | ₩20,098 | ₩19,589 | ₩20,058 | +2.04% | 2.5만 |
|---|
| 2026.04.01 | ₩20,071 | ₩20,406 | ₩19,991 | ₩20,138 | +0.33% | 5만 |
|---|
| 2026.03.31 | ₩19,402 | ₩20,011 | ₩19,317 | ₩19,937 | +2.76% | 3.5만 |
|---|
| 2026.03.30 | ₩19,549 | ₩19,616 | ₩18,853 | ₩19,134 | -2.12% | 17.9만 |
|---|
| 2026.03.27 | ₩19,268 | ₩19,549 | ₩19,082 | ₩19,228 | -0.21% | 2.6만 |
|---|
| 2026.03.26 | ₩19,496 | ₩19,631 | ₩19,014 | ₩19,014 | -2.47% | 5.1만 |
|---|
| 2026.03.25 | ₩19,857 | ₩19,978 | ₩19,629 | ₩19,777 | -0.40% | 2.4만 |
|---|
| 2026.03.24 | ₩18,960 | ₩19,429 | ₩18,960 | ₩19,429 | +2.47% | 1.9만 |
|---|
| 2026.03.23 | ₩18,866 | ₩19,549 | ₩18,759 | ₩19,321 | +2.41% | 8.1만 |
|---|
| 2026.03.20 | ₩19,000 | ₩19,007 | ₩18,317 | ₩18,398 | -3.17% | 5.8만 |
|---|
| 2026.03.19 | ₩18,920 | ₩19,228 | ₩18,518 | ₩19,027 | +0.57% | 8.6만 |
|---|
| 2026.03.18 | ₩19,750 | ₩19,895 | ₩19,295 | ₩19,295 | -2.31% | 4만 |
|---|
| 2026.03.17 | ₩20,004 | ₩20,232 | ₩19,921 | ₩20,071 | +0.33% | 3만 |
|---|
| 2026.03.16 | ₩19,884 | ₩20,085 | ₩19,804 | ₩20,004 | +0.61% | 10.9만 |
|---|
| 2026.03.13 | ₩20,058 | ₩20,165 | ₩19,589 | ₩19,603 | -2.27% | 7만 |
|---|
| 2026.03.12 | ₩20,352 | ₩20,379 | ₩20,018 | ₩20,031 | -1.58% | 2.6만 |
|---|
| 2026.03.11 | ₩20,406 | ₩20,687 | ₩20,393 | ₩20,553 | +0.72% | 6.4만 |
|---|
| 2026.03.10 | ₩20,098 | ₩20,747 | ₩20,098 | ₩20,419 | +1.60% | 3.6만 |
|---|
| 2026.03.09 | ₩19,241 | ₩20,245 | ₩19,135 | ₩20,245 | +5.22% | 11.3만 |
|---|
| 2026.03.06 | ₩19,589 | ₩19,817 | ₩19,348 | ₩19,549 | -0.21% | 9.4만 |
|---|
| 2026.03.05 | ₩20,286 | ₩20,393 | ₩19,750 | ₩19,884 | -1.98% | 8.7만 |
|---|
| 2026.03.04 | ₩20,527 | ₩20,781 | ₩20,299 | ₩20,741 | +1.04% | 4만 |
|---|
| 2026.03.03 | ₩20,527 | ₩20,527 | ₩19,670 | ₩20,272 | -1.24% | 12.8만 |
|---|
| 2026.03.02 | ₩21,330 | ₩21,718 | ₩21,209 | ₩21,691 | +1.69% | 6.7만 |
|---|
| 2026.02.27 | ₩21,812 | ₩21,932 | ₩21,705 | ₩21,772 | -0.18% | 8.1만 |
|---|
| 2026.02.26 | ₩21,932 | ₩21,932 | ₩21,384 | ₩21,705 | -1.04% | 4.6만 |
|---|
| 2026.02.25 | ₩21,986 | ₩22,267 | ₩21,973 | ₩22,174 | +0.85% | 4.3만 |
|---|
| 2026.02.24 | ₩21,209 | ₩21,772 | ₩21,077 | ₩21,745 | +2.53% | 6.4만 |
|---|
| 2026.02.23 | ₩20,968 | ₩21,303 | ₩20,955 | ₩21,196 | +1.09% | 4.3만 |
|---|
| 2026.02.20 | ₩20,594 | ₩20,942 | ₩20,594 | ₩20,942 | +1.69% | 4.9만 |
|---|
| 2026.02.19 | ₩20,794 | ₩20,794 | ₩20,200 | ₩20,754 | -0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩20,634 | ₩20,888 | ₩20,594 | ₩20,794 | +0.78% | 4.6만 |
|---|
| 2026.02.17 | ₩20,460 | ₩20,606 | ₩20,058 | ₩20,473 | +0.07% | 5.4만 |
|---|
| 2026.02.13 | ₩20,446 | ₩20,701 | ₩20,098 | ₩20,674 | +1.11% | 3.2만 |
|---|
| 2026.02.12 | ₩21,290 | ₩21,290 | ₩20,481 | ₩20,500 | -3.71% | 4.1만 |
|---|
| 2026.02.11 | ₩20,995 | ₩21,196 | ₩20,687 | ₩21,156 | +0.77% | 6.9만 |
|---|
| 2026.02.10 | ₩20,754 | ₩20,888 | ₩20,513 | ₩20,674 | -0.39% | 5.1만 |
|---|
| 2026.02.09 | ₩20,366 | ₩20,821 | ₩20,330 | ₩20,821 | +2.24% | 4.5만 |
|---|
| 2026.02.06 | ₩19,937 | ₩20,366 | ₩19,737 | ₩20,312 | +1.88% | 6.1만 |
|---|
| 2026.02.05 | ₩20,004 | ₩20,085 | ₩19,442 | ₩19,442 | -2.81% | 12.8만 |
|---|
| 2026.02.04 | ₩21,263 | ₩21,303 | ₩20,152 | ₩20,366 | -4.22% | 6만 |
|---|
| 2026.02.03 | ₩20,660 | ₩21,009 | ₩20,567 | ₩21,009 | +1.69% | 9만 |
|---|
| 2026.02.02 | ₩20,232 | ₩20,312 | ₩19,777 | ₩20,178 | -0.26% | 7만 |
|---|
| 2026.01.30 | ₩21,156 | ₩21,156 | ₩20,098 | ₩20,312 | -3.99% | 17.4만 |
|---|
| 2026.01.29 | ₩22,321 | ₩22,334 | ₩21,223 | ₩21,772 | -2.46% | 13.9만 |
|---|
| 2026.01.28 | ₩21,665 | ₩21,785 | ₩21,424 | ₩21,625 | -0.19% | 8.3만 |
|---|
| 2026.01.27 | ₩21,424 | ₩21,507 | ₩21,142 | ₩21,424 | 0.00% | 11.9만 |
|---|
| 2026.01.26 | ₩21,437 | ₩21,584 | ₩21,142 | ₩21,183 | -1.19% | 19.7만 |
|---|
| 2026.01.23 | ₩20,942 | ₩21,088 | ₩20,794 | ₩21,035 | +0.45% | 8.2만 |
|---|
| 2026.01.22 | ₩20,674 | ₩20,861 | ₩20,429 | ₩20,768 | +0.45% | 8.9만 |
|---|
| 2026.01.21 | ₩20,567 | ₩20,741 | ₩20,366 | ₩20,687 | +0.59% | 14.6만 |
|---|
| 2026.01.20 | ₩19,991 | ₩20,247 | ₩19,924 | ₩20,111 | +0.60% | 9.6만 |
|---|
| 2026.01.16 | ₩20,219 | ₩20,219 | ₩19,951 | ₩20,098 | -0.60% | 8.2만 |
|---|
| 2026.01.15 | ₩20,446 | ₩20,553 | ₩20,352 | ₩20,406 | -0.20% | 7.2만 |
|---|
| 2026.01.14 | ₩20,165 | ₩20,366 | ₩19,983 | ₩20,312 | +0.73% | 10만 |
|---|
| 2026.01.13 | ₩20,232 | ₩20,324 | ₩20,004 | ₩20,031 | -0.99% | 6.3만 |
|---|
| 2026.01.12 | ₩19,763 | ₩20,125 | ₩19,763 | ₩20,098 | +1.69% | 9.3만 |
|---|
| 2026.01.09 | ₩19,442 | ₩19,670 | ₩19,281 | ₩19,576 | +0.69% | 2.5만 |
|---|
| 2026.01.08 | ₩19,255 | ₩19,375 | ₩19,107 | ₩19,348 | +0.49% | 3.2만 |
|---|
| 2026.01.07 | ₩19,643 | ₩19,683 | ₩19,027 | ₩19,496 | -0.75% | 11.4만 |
|---|
| 2026.01.06 | ₩19,616 | ₩19,864 | ₩19,589 | ₩19,763 | +0.75% | 15.7만 |
|---|
| 2026.01.05 | ₩19,161 | ₩19,455 | ₩19,040 | ₩19,429 | +1.40% | 13.7만 |
|---|
| 2026.01.02 | ₩18,893 | ₩18,960 | ₩18,531 | ₩18,880 | -0.07% | 15만 |
|---|
| 2025.12.31 | ₩18,505 | ₩18,719 | ₩18,478 | ₩18,478 | -0.14% | 8.5만 |
|---|
| 2025.12.30 | ₩18,853 | ₩18,853 | ₩18,585 | ₩18,585 | -1.42% | 5.1만 |
|---|
| 2025.12.29 | ₩19,147 | ₩19,147 | ₩18,759 | ₩18,933 | -1.12% | 7.8만 |
|---|
| 2025.12.26 | ₩19,348 | ₩19,549 | ₩19,190 | ₩19,522 | +0.90% | 16만 |
|---|
| 2025.12.24 | ₩19,107 | ₩19,134 | ₩18,866 | ₩19,107 | 0.00% | 4.9만 |
|---|
| 2025.12.23 | ₩18,947 | ₩19,067 | ₩18,933 | ₩19,014 | +0.35% | 4.2만 |
|---|
| 2025.12.22 | ₩18,665 | ₩18,893 | ₩18,665 | ₩18,893 | +1.22% | 9.3만 |
|---|
| 2025.12.19 | ₩18,478 | ₩18,679 | ₩18,478 | ₩18,558 | +0.43% | 9.9만 |
|---|
| 2025.12.18 | ₩18,237 | ₩18,465 | ₩18,224 | ₩18,344 | +0.59% | 2.1만 |
|---|
| 2025.12.17 | ₩18,491 | ₩18,665 | ₩18,183 | ₩18,197 | -1.59% | 15.9만 |
|---|
| 2025.12.16 | ₩18,371 | ₩18,371 | ₩18,027 | ₩18,103 | -1.46% | 18.8만 |
|---|
| 2025.12.15 | ₩18,665 | ₩18,699 | ₩18,357 | ₩18,357 | -1.65% | 3.6만 |
|---|
| 2025.12.12 | ₩18,786 | ₩18,786 | ₩18,347 | ₩18,451 | -1.78% | 3만 |
|---|
| 2025.12.11 | ₩18,625 | ₩18,813 | ₩18,451 | ₩18,799 | +0.93% | 5.4만 |
|---|
| 2025.12.10 | ₩18,585 | ₩18,773 | ₩18,438 | ₩18,732 | +0.79% | 3.8만 |
|---|
| 2025.12.09 | ₩18,277 | ₩18,585 | ₩18,237 | ₩18,438 | +0.88% | 3.1만 |
|---|
| 2025.12.08 | ₩18,706 | ₩18,706 | ₩18,438 | ₩18,558 | -0.79% | 4.7만 |
|---|
| 2025.12.05 | ₩18,572 | ₩18,813 | ₩18,518 | ₩18,518 | -0.29% | 6.8만 |
|---|
| 2025.12.04 | ₩18,210 | ₩18,451 | ₩18,210 | ₩18,411 | +1.10% | 5.4만 |
|---|
| 2025.12.03 | ₩17,983 | ₩18,398 | ₩17,956 | ₩18,317 | +1.86% | 13.6만 |
|---|
| 2025.12.02 | ₩17,902 | ₩18,063 | ₩17,741 | ₩17,942 | +0.22% | 5.4만 |
|---|
| 2025.12.01 | ₩17,983 | ₩18,063 | ₩17,782 | ₩17,983 | 0.00% | 8.1만 |
|---|
| 2025.11.28 | ₩17,808 | ₩17,929 | ₩17,661 | ₩17,929 | +0.68% | 6.1만 |
|---|
| 2025.11.26 | ₩17,420 | ₩17,621 | ₩17,407 | ₩17,594 | +1.00% | 3.6만 |
|---|
| 2025.11.25 | ₩17,246 | ₩17,286 | ₩16,965 | ₩17,259 | +0.08% | 10만 |
|---|
| 2025.11.24 | ₩16,804 | ₩17,059 | ₩16,803 | ₩17,059 | +1.51% | 3.3만 |
|---|
| 2025.11.21 | ₩16,737 | ₩16,871 | ₩16,403 | ₩16,804 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩17,621 | ₩17,849 | ₩16,818 | ₩16,911 | -4.03% | 5.5만 |
|---|
| 2025.11.19 | ₩17,407 | ₩17,755 | ₩17,407 | ₩17,541 | +0.77% | 4만 |
|---|
| 2025.11.18 | ₩17,420 | ₩17,554 | ₩17,206 | ₩17,380 | -0.23% | 15.4만 |
|---|
| 2025.11.17 | ₩17,916 | ₩18,090 | ₩17,621 | ₩17,728 | -1.05% | 5.3만 |
|---|
| 2025.11.14 | ₩17,862 | ₩18,224 | ₩17,567 | ₩18,063 | +1.12% | 4.1만 |
|---|
| 2025.11.13 | ₩18,639 | ₩18,719 | ₩18,103 | ₩18,237 | -2.16% | 7.4만 |
|---|
| 2025.11.12 | ₩18,411 | ₩18,545 | ₩18,344 | ₩18,478 | +0.36% | 10만 |
|---|
| 2025.11.11 | ₩18,518 | ₩18,518 | ₩18,197 | ₩18,317 | -1.08% | 3.4만 |
|---|
| 2025.11.10 | ₩18,384 | ₩18,612 | ₩18,331 | ₩18,545 | +0.87% | 13만 |
|---|
| 2025.11.07 | ₩17,701 | ₩17,996 | ₩17,567 | ₩17,983 | +1.59% | 6.3만 |
|---|
| 2025.11.06 | ₩18,009 | ₩18,237 | ₩17,795 | ₩17,929 | -0.45% | 3.5만 |
|---|
| 2025.11.05 | ₩17,634 | ₩18,049 | ₩17,608 | ₩18,036 | +2.28% | 4.2만 |
|---|
| 2025.11.04 | ₩17,594 | ₩17,808 | ₩17,420 | ₩17,460 | -0.76% | 13.2만 |
|---|
| 2025.11.03 | ₩18,277 | ₩18,277 | ₩17,942 | ₩18,183 | -0.51% | 7.7만 |
|---|
| 2025.10.31 | ₩18,357 | ₩18,505 | ₩18,090 | ₩18,398 | +0.22% | 6만 |
|---|
| 2025.10.30 | ₩18,531 | ₩18,665 | ₩18,158 | ₩18,491 | -0.22% | 14.7만 |
|---|
| 2025.10.29 | ₩18,357 | ₩18,933 | ₩18,357 | ₩18,639 | +1.53% | 18.6만 |
|---|
| 2025.10.28 | ₩18,049 | ₩18,210 | ₩17,835 | ₩18,170 | +0.67% | 6.1만 |
|---|
| 2025.10.27 | ₩18,183 | ₩18,250 | ₩18,009 | ₩18,076 | -0.59% | 7.5만 |
|---|
| 2025.10.24 | ₩17,916 | ₩18,143 | ₩17,808 | ₩17,969 | +0.30% | 9.9만 |
|---|
| 2025.10.23 | ₩17,313 | ₩17,634 | ₩17,242 | ₩17,567 | +1.47% | 3.7만 |
|---|
| 2025.10.22 | ₩17,420 | ₩17,514 | ₩17,005 | ₩17,179 | -1.38% | 7.9만 |
|---|
| 2025.10.21 | ₩17,701 | ₩17,759 | ₩17,434 | ₩17,514 | -1.06% | 7.9만 |
|---|
| 2025.10.20 | ₩17,701 | ₩17,916 | ₩17,661 | ₩17,835 | +0.76% | 10만 |
|---|
| 2025.10.17 | ₩17,460 | ₩17,755 | ₩17,407 | ₩17,541 | +0.46% | 6.8만 |
|---|
| 2025.10.16 | ₩17,902 | ₩18,170 | ₩17,621 | ₩17,755 | -0.82% | 12.3만 |
|---|
| 2025.10.15 | ₩17,929 | ₩18,063 | ₩17,716 | ₩17,849 | -0.45% | 8.4만 |
|---|
| 2025.10.14 | ₩17,634 | ₩17,822 | ₩17,206 | ₩17,701 | +0.38% | 8만 |
|---|
| 2025.10.13 | ₩17,715 | ₩18,076 | ₩17,553 | ₩18,009 | +1.66% | 12.6만 |
|---|
| 2025.10.10 | ₩17,688 | ₩17,731 | ₩16,871 | ₩16,898 | -4.47% | 19만 |
|---|