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 | ₩19,576 | ₩19,710 | ₩19,549 | ₩19,643 | +0.34% | 2.2만 |
| 2026.10.08 | ₩19,215 | ₩19,369 | ₩19,081 | ₩19,228 | +0.07% | 4.6만 |
| 2026.10.07 | ₩19,416 | ₩19,643 | ₩19,362 | ₩19,456 | +0.21% | 2.7만 |
| 2026.10.06 | ₩19,750 | ₩19,891 | ₩19,643 | ₩19,857 | +0.54% | 5.9만 |
| 2026.10.05 | ₩19,416 | ₩19,750 | ₩19,416 | ₩19,657 | +1.24% | 7.2만 |
| 2026.10.02 | ₩19,268 | ₩19,576 | ₩19,268 | ₩19,503 | +1.22% | 1.5만 |
| 2026.10.01 | ₩19,135 | ₩19,175 | ₩18,907 | ₩19,175 | +0.21% | 2.7만 |
| 2026.09.30 | ₩19,496 | ₩19,509 | ₩19,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,135 |
| -1.85% |
| 2.2만 |
| 2026.09.29 | ₩19,255 | ₩19,335 | ₩19,148 | ₩19,228 | -0.14% | 2.5만 |
|---|
| 2026.09.28 | ₩19,255 | ₩19,376 | ₩19,108 | ₩19,242 | -0.07% | 5.2만 |
|---|
| 2026.09.25 | ₩19,389 | ₩19,630 | ₩19,349 | ₩19,549 | +0.83% | 3.9만 |
|---|
| 2026.09.24 | ₩19,549 | ₩19,670 | ₩19,322 | ₩19,590 | +0.21% | 3.5만 |
|---|
| 2026.09.23 | ₩19,830 | ₩19,830 | ₩19,590 | ₩19,830 | 0.00% | 3.3만 |
|---|
| 2026.09.22 | ₩20,045 | ₩20,166 | ₩19,844 | ₩20,125 | +0.40% | 5.4만 |
|---|
| 2026.09.21 | ₩19,804 | ₩20,071 | ₩19,536 | ₩19,844 | +0.20% | 4.6만 |
|---|
| 2026.09.18 | ₩19,764 | ₩19,777 | ₩19,572 | ₩19,670 | -0.47% | 2만 |
|---|
| 2026.09.17 | ₩19,657 | ₩19,845 | ₩19,623 | ₩19,777 | +0.61% | 2만 |
|---|
| 2026.09.16 | ₩19,750 | ₩19,750 | ₩19,228 | ₩19,335 | -2.10% | 2.3만 |
|---|
| 2026.09.15 | ₩19,590 | ₩19,655 | ₩19,456 | ₩19,523 | -0.34% | 3.1만 |
|---|
| 2026.09.14 | ₩19,750 | ₩19,830 | ₩19,496 | ₩19,764 | +0.07% | 4.3만 |
|---|
| 2026.09.11 | ₩20,205 | ₩20,299 | ₩20,125 | ₩20,146 | -0.29% | 1.7만 |
|---|
| 2026.09.10 | ₩20,392 | ₩20,526 | ₩20,152 | ₩20,245 | -0.72% | 4.3만 |
|---|
| 2026.09.09 | ₩21,102 | ₩21,209 | ₩21,008 | ₩21,102 | 0.00% | 3.1만 |
|---|
| 2026.09.08 | ₩21,035 | ₩21,182 | ₩20,941 | ₩20,968 | -0.32% | 3.8만 |
|---|
| 2026.09.04 | ₩20,687 | ₩20,834 | ₩20,633 | ₩20,789 | +0.49% | 3.3만 |
|---|
| 2026.09.03 | ₩21,048 | ₩21,048 | ₩20,620 | ₩21,008 | -0.19% | 3.2만 |
|---|
| 2026.09.02 | ₩20,513 | ₩20,847 | ₩20,500 | ₩20,633 | +0.59% | 2.3만 |
|---|
| 2026.09.01 | ₩20,781 | ₩20,961 | ₩20,633 | ₩20,687 | -0.45% | 10.8만 |
|---|
| 2026.08.31 | ₩21,262 | ₩21,436 | ₩21,021 | ₩21,142 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩21,597 | ₩21,624 | ₩21,209 | ₩21,262 | -1.55% | 2만 |
|---|
| 2026.08.27 | ₩21,409 | ₩21,664 | ₩21,409 | ₩21,530 | +0.56% | 2.4만 |
|---|
| 2026.08.26 | ₩21,383 | ₩21,597 | ₩21,276 | ₩21,369 | -0.06% | 2.4만 |
|---|
| 2026.08.25 | ₩21,369 | ₩21,503 | ₩21,276 | ₩21,503 | +0.63% | 2.8만 |
|---|
| 2026.08.24 | ₩21,516 | ₩21,530 | ₩21,389 | ₩21,467 | -0.23% | 2.5만 |
|---|
| 2026.08.21 | ₩21,062 | ₩21,409 | ₩21,062 | ₩21,383 | +1.52% | 4만 |
|---|
| 2026.08.20 | ₩20,419 | ₩20,759 | ₩20,419 | ₩20,647 | +1.11% | 2.5만 |
|---|
| 2026.08.19 | ₩20,419 | ₩20,660 | ₩20,255 | ₩20,607 | +0.92% | 4.6만 |
|---|
| 2026.08.18 | ₩20,566 | ₩20,687 | ₩20,259 | ₩20,352 | -1.04% | 2.5만 |
|---|
| 2026.08.17 | ₩20,781 | ₩21,075 | ₩20,660 | ₩20,821 | +0.19% | 3.7만 |
|---|
| 2026.08.14 | ₩20,540 | ₩20,818 | ₩20,486 | ₩20,656 | +0.57% | 1.3만 |
|---|
| 2026.08.13 | ₩20,687 | ₩20,807 | ₩20,473 | ₩20,593 | -0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩20,901 | ₩21,024 | ₩20,807 | ₩20,821 | -0.38% | 3.8만 |
|---|
| 2026.08.11 | ₩20,781 | ₩20,861 | ₩20,500 | ₩20,513 | -1.29% | 2.6만 |
|---|
| 2026.08.10 | ₩20,740 | ₩21,075 | ₩20,647 | ₩20,889 | +0.72% | 4.2만 |
|---|
| 2026.08.07 | ₩20,607 | ₩20,707 | ₩20,388 | ₩20,633 | +0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩20,098 | ₩20,406 | ₩20,085 | ₩20,165 | +0.33% | 2.6만 |
|---|
| 2026.08.05 | ₩20,259 | ₩20,566 | ₩20,259 | ₩20,352 | +0.46% | 5.7만 |
|---|
| 2026.08.04 | ₩19,830 | ₩20,058 | ₩19,683 | ₩20,004 | +0.88% | 4.4만 |
|---|
| 2026.08.03 | ₩18,987 | ₩19,376 | ₩18,880 | ₩19,335 | +1.83% | 13.4만 |
|---|
| 2026.07.31 | ₩19,202 | ₩19,541 | ₩18,961 | ₩19,188 | -0.07% | 3.6만 |
|---|
| 2026.07.30 | ₩19,001 | ₩19,523 | ₩18,840 | ₩19,309 | +1.62% | 3.9만 |
|---|
| 2026.07.29 | ₩18,733 | ₩19,001 | ₩18,412 | ₩18,573 | -0.86% | 3.7만 |
|---|
| 2026.07.28 | ₩18,693 | ₩18,814 | ₩18,439 | ₩18,666 | -0.14% | 2.9만 |
|---|
| 2026.07.27 | ₩19,041 | ₩19,281 | ₩18,741 | ₩18,987 | -0.28% | 4.2만 |
|---|
| 2026.07.24 | ₩19,121 | ₩19,168 | ₩18,800 | ₩18,827 | -1.54% | 3.8만 |
|---|
| 2026.07.23 | ₩19,416 | ₩19,602 | ₩19,148 | ₩19,156 | -1.34% | 1.6만 |
|---|
| 2026.07.22 | ₩19,255 | ₩19,523 | ₩19,228 | ₩19,389 | +0.69% | 4.1만 |
|---|
| 2026.07.21 | ₩19,028 | ₩19,349 | ₩19,014 | ₩19,309 | +1.48% | 3.3만 |
|---|
| 2026.07.20 | ₩18,747 | ₩18,907 | ₩18,533 | ₩18,573 | -0.93% | 16.9만 |
|---|
| 2026.07.17 | ₩18,720 | ₩18,867 | ₩18,492 | ₩18,753 | +0.18% | 6.8만 |
|---|
| 2026.07.16 | ₩19,402 | ₩19,436 | ₩18,907 | ₩19,001 | -2.07% | 5.7만 |
|---|
| 2026.07.15 | ₩19,764 | ₩19,844 | ₩19,369 | ₩19,670 | -0.47% | 5.2만 |
|---|
| 2026.07.14 | ₩19,549 | ₩20,018 | ₩19,549 | ₩19,697 | +0.75% | 5.1만 |
|---|
| 2026.07.13 | ₩19,295 | ₩19,554 | ₩19,034 | ₩19,121 | -0.90% | 5.8만 |
|---|
| 2026.07.10 | ₩19,536 | ₩19,804 | ₩19,456 | ₩19,643 | +0.55% | 4만 |
|---|
| 2026.07.09 | ₩19,456 | ₩19,590 | ₩19,436 | ₩19,536 | +0.41% | 2.7만 |
|---|
| 2026.07.08 | ₩19,255 | ₩19,469 | ₩18,880 | ₩19,282 | +0.14% | 6.5만 |
|---|
| 2026.07.07 | ₩20,125 | ₩20,459 | ₩19,658 | ₩19,737 | -1.93% | 5.7만 |
|---|
| 2026.07.06 | ₩20,459 | ₩20,603 | ₩20,406 | ₩20,566 | +0.52% | 3.5만 |
|---|
| 2026.07.02 | ₩20,620 | ₩21,021 | ₩20,018 | ₩20,245 | -1.82% | 5.8만 |
|---|
| 2026.07.01 | ₩20,419 | ₩20,794 | ₩20,419 | ₩20,513 | +0.46% | 3.4만 |
|---|
| 2026.06.30 | ₩20,446 | ₩20,673 | ₩20,406 | ₩20,566 | +0.59% | 3.1만 |
|---|
| 2026.06.29 | ₩20,125 | ₩20,366 | ₩19,938 | ₩20,366 | +1.20% | 4.9만 |
|---|
| 2026.06.26 | ₩20,125 | ₩20,272 | ₩19,817 | ₩20,085 | -0.20% | 6.6만 |
|---|
| 2026.06.25 | ₩20,847 | ₩20,847 | ₩20,407 | ₩20,566 | -1.35% | 3만 |
|---|
| 2026.06.24 | ₩20,941 | ₩21,021 | ₩20,433 | ₩20,660 | -1.34% | 5.6만 |
|---|
| 2026.06.23 | ₩21,169 | ₩21,396 | ₩20,872 | ₩21,115 | -0.25% | 5.9만 |
|---|
| 2026.06.22 | ₩22,266 | ₩22,547 | ₩21,859 | ₩22,226 | -0.18% | 7.9만 |
|---|
| 2026.06.18 | ₩22,186 | ₩22,306 | ₩22,052 | ₩22,172 | -0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩22,426 | ₩22,748 | ₩22,119 | ₩22,212 | -0.95% | 5.3만 |
|---|
| 2026.06.16 | ₩22,520 | ₩22,748 | ₩22,416 | ₩22,440 | -0.36% | 5.4만 |
|---|
| 2026.06.15 | ₩22,681 | ₩22,814 | ₩22,614 | ₩22,681 | 0.00% | 8.4만 |
|---|
| 2026.06.12 | ₩21,784 | ₩22,131 | ₩21,690 | ₩22,065 | +1.29% | 9.6만 |
|---|
| 2026.06.11 | ₩20,807 | ₩21,530 | ₩20,623 | ₩21,383 | +2.77% | 5만 |
|---|
| 2026.06.10 | ₩20,807 | ₩21,062 | ₩20,352 | ₩20,392 | -1.99% | 5.9만 |
|---|
| 2026.06.09 | ₩21,650 | ₩21,826 | ₩20,687 | ₩21,062 | -2.72% | 7.1만 |
|---|
| 2026.06.08 | ₩21,423 | ₩21,739 | ₩21,021 | ₩21,155 | -1.25% | 9.9만 |
|---|
| 2026.06.05 | ₩22,373 | ₩22,373 | ₩21,075 | ₩21,222 | -5.14% | 23.5만 |
|---|
| 2026.06.04 | ₩22,881 | ₩23,082 | ₩22,748 | ₩22,855 | -0.12% | 5.2만 |
|---|
| 2026.06.03 | ₩23,524 | ₩23,631 | ₩23,132 | ₩23,296 | -0.97% | 6.9만 |
|---|
| 2026.06.02 | ₩23,243 | ₩23,925 | ₩23,243 | ₩23,684 | +1.90% | 21.3만 |
|---|
| 2026.06.01 | ₩23,002 | ₩23,233 | ₩22,841 | ₩23,109 | +0.47% | 8만 |
|---|
| 2026.05.29 | ₩23,256 | ₩23,256 | ₩22,774 | ₩23,149 | -0.46% | 5.7만 |
|---|
| 2026.05.28 | ₩22,921 | ₩23,283 | ₩22,642 | ₩23,149 | +0.99% | 14.7만 |
|---|
| 2026.05.27 | ₩22,814 | ₩23,002 | ₩22,681 | ₩22,988 | +0.76% | 11.8만 |
|---|
| 2026.05.26 | ₩22,868 | ₩23,109 | ₩22,710 | ₩23,015 | +0.64% | 15.3만 |
|---|
| 2026.05.22 | ₩22,333 | ₩22,667 | ₩22,226 | ₩22,359 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩21,878 | ₩22,413 | ₩21,811 | ₩22,306 | +1.96% | 5.9만 |
|---|
| 2026.05.20 | ₩21,570 | ₩21,985 | ₩21,409 | ₩21,918 | +1.61% | 5.2만 |
|---|
| 2026.05.19 | ₩21,409 | ₩21,543 | ₩20,975 | ₩21,369 | -0.19% | 20.9만 |
|---|
| 2026.05.18 | ₩22,252 | ₩22,252 | ₩21,650 | ₩21,757 | -2.22% | 16.4만 |
|---|
| 2026.05.15 | ₩22,721 | ₩22,721 | ₩22,226 | ₩22,226 | -2.18% | 11.4만 |
|---|
| 2026.05.14 | ₩23,831 | ₩23,845 | ₩23,323 | ₩23,550 | -1.18% | 9.5만 |
|---|
| 2026.05.13 | ₩23,684 | ₩24,193 | ₩23,639 | ₩24,126 | +1.86% | 16.4만 |
|---|
| 2026.05.12 | ₩23,591 | ₩24,059 | ₩23,109 | ₩23,671 | +0.34% | 20.8만 |
|---|
| 2026.05.11 | ₩23,644 | ₩24,052 | ₩23,363 | ₩23,912 | +1.13% | 13.3만 |
|---|
| 2026.05.08 | ₩23,350 | ₩23,497 | ₩23,136 | ₩23,283 | -0.29% | 5.3만 |
|---|
| 2026.05.07 | ₩23,644 | ₩23,711 | ₩23,162 | ₩23,189 | -1.92% | 9.6만 |
|---|
| 2026.05.06 | ₩23,055 | ₩23,443 | ₩23,049 | ₩23,417 | +1.57% | 35.4만 |
|---|
| 2026.05.05 | ₩22,480 | ₩22,707 | ₩22,480 | ₩22,600 | +0.54% | 3.8만 |
|---|
| 2026.05.04 | ₩22,614 | ₩22,614 | ₩22,212 | ₩22,293 | -1.42% | 6.5만 |
|---|
| 2026.05.01 | ₩22,560 | ₩22,761 | ₩22,560 | ₩22,640 | +0.36% | 6.9만 |
|---|
| 2026.04.30 | ₩22,574 | ₩22,734 | ₩22,279 | ₩22,694 | +0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩22,426 | ₩22,520 | ₩21,945 | ₩22,266 | -0.72% | 5만 |
|---|
| 2026.04.28 | ₩22,119 | ₩22,145 | ₩21,624 | ₩21,878 | -1.09% | 10.6만 |
|---|
| 2026.04.27 | ₩22,199 | ₩22,325 | ₩22,052 | ₩22,266 | +0.30% | 25.6만 |
|---|
| 2026.04.24 | ₩22,252 | ₩22,386 | ₩22,078 | ₩22,119 | -0.60% | 6.5만 |
|---|
| 2026.04.23 | ₩22,319 | ₩22,440 | ₩21,771 | ₩22,119 | -0.90% | 7.7만 |
|---|
| 2026.04.22 | ₩22,681 | ₩22,975 | ₩22,560 | ₩22,761 | +0.35% | 5.4만 |
|---|
| 2026.04.21 | ₩22,788 | ₩22,921 | ₩22,239 | ₩22,306 | -2.11% | 7.3만 |
|---|
| 2026.04.20 | ₩22,667 | ₩22,748 | ₩22,440 | ₩22,654 | -0.06% | 4.9만 |
|---|
| 2026.04.17 | ₩22,841 | ₩23,015 | ₩22,734 | ₩22,895 | +0.23% | 7.2만 |
|---|
| 2026.04.16 | ₩22,413 | ₩22,587 | ₩22,286 | ₩22,587 | +0.78% | 5.8만 |
|---|
| 2026.04.15 | ₩21,931 | ₩22,172 | ₩21,826 | ₩22,078 | +0.67% | 29.6만 |
|---|
| 2026.04.14 | ₩22,012 | ₩22,333 | ₩21,925 | ₩22,252 | +1.09% | 6.1만 |
|---|
| 2026.04.13 | ₩21,289 | ₩21,905 | ₩21,262 | ₩21,851 | +2.64% | 7.7만 |
|---|
| 2026.04.10 | ₩21,142 | ₩21,490 | ₩21,127 | ₩21,316 | +0.82% | 5.6만 |
|---|
| 2026.04.09 | ₩20,781 | ₩20,968 | ₩20,627 | ₩20,821 | +0.19% | 2.6만 |
|---|
| 2026.04.08 | ₩20,954 | ₩21,262 | ₩20,740 | ₩20,941 | -0.06% | 6.3만 |
|---|
| 2026.04.07 | ₩19,871 | ₩19,951 | ₩19,630 | ₩19,871 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩20,058 | ₩20,287 | ₩19,857 | ₩20,031 | -0.13% | 4.5만 |
|---|
| 2026.04.02 | ₩19,643 | ₩20,085 | ₩19,576 | ₩20,045 | +2.04% | 2.5만 |
|---|
| 2026.04.01 | ₩20,058 | ₩20,392 | ₩19,978 | ₩20,125 | +0.33% | 5만 |
|---|
| 2026.03.31 | ₩19,389 | ₩19,998 | ₩19,305 | ₩19,924 | +2.76% | 3.5만 |
|---|
| 2026.03.30 | ₩19,536 | ₩19,603 | ₩18,840 | ₩19,121 | -2.12% | 17.9만 |
|---|
| 2026.03.27 | ₩19,255 | ₩19,536 | ₩19,069 | ₩19,215 | -0.21% | 2.6만 |
|---|
| 2026.03.26 | ₩19,483 | ₩19,618 | ₩19,001 | ₩19,001 | -2.47% | 5.1만 |
|---|
| 2026.03.25 | ₩19,844 | ₩19,964 | ₩19,616 | ₩19,764 | -0.40% | 2.4만 |
|---|
| 2026.03.24 | ₩18,947 | ₩19,416 | ₩18,947 | ₩19,416 | +2.47% | 1.9만 |
|---|
| 2026.03.23 | ₩18,854 | ₩19,536 | ₩18,747 | ₩19,309 | +2.41% | 8.1만 |
|---|
| 2026.03.20 | ₩18,987 | ₩18,994 | ₩18,305 | ₩18,385 | -3.17% | 5.8만 |
|---|
| 2026.03.19 | ₩18,907 | ₩19,215 | ₩18,506 | ₩19,014 | +0.57% | 8.6만 |
|---|
| 2026.03.18 | ₩19,737 | ₩19,881 | ₩19,282 | ₩19,282 | -2.31% | 4만 |
|---|
| 2026.03.17 | ₩19,991 | ₩20,219 | ₩19,908 | ₩20,058 | +0.33% | 3만 |
|---|
| 2026.03.16 | ₩19,871 | ₩20,071 | ₩19,790 | ₩19,991 | +0.61% | 10.9만 |
|---|
| 2026.03.13 | ₩20,045 | ₩20,152 | ₩19,576 | ₩19,590 | -2.27% | 7만 |
|---|
| 2026.03.12 | ₩20,339 | ₩20,366 | ₩20,004 | ₩20,018 | -1.58% | 2.6만 |
|---|
| 2026.03.11 | ₩20,392 | ₩20,673 | ₩20,379 | ₩20,540 | +0.72% | 6.4만 |
|---|
| 2026.03.10 | ₩20,085 | ₩20,734 | ₩20,085 | ₩20,406 | +1.60% | 3.6만 |
|---|
| 2026.03.09 | ₩19,228 | ₩20,232 | ₩19,123 | ₩20,232 | +5.22% | 11.3만 |
|---|
| 2026.03.06 | ₩19,576 | ₩19,804 | ₩19,335 | ₩19,536 | -0.21% | 9.4만 |
|---|
| 2026.03.05 | ₩20,272 | ₩20,379 | ₩19,737 | ₩19,871 | -1.98% | 8.7만 |
|---|
| 2026.03.04 | ₩20,513 | ₩20,767 | ₩20,285 | ₩20,727 | +1.04% | 4만 |
|---|
| 2026.03.03 | ₩20,513 | ₩20,513 | ₩19,657 | ₩20,259 | -1.24% | 12.8만 |
|---|
| 2026.03.02 | ₩21,316 | ₩21,704 | ₩21,195 | ₩21,677 | +1.69% | 6.7만 |
|---|
| 2026.02.27 | ₩21,797 | ₩21,918 | ₩21,690 | ₩21,757 | -0.18% | 8.1만 |
|---|
| 2026.02.26 | ₩21,918 | ₩21,918 | ₩21,369 | ₩21,690 | -1.04% | 4.6만 |
|---|
| 2026.02.25 | ₩21,971 | ₩22,252 | ₩21,958 | ₩22,159 | +0.85% | 4.3만 |
|---|
| 2026.02.24 | ₩21,195 | ₩21,757 | ₩21,063 | ₩21,731 | +2.53% | 6.4만 |
|---|
| 2026.02.23 | ₩20,954 | ₩21,289 | ₩20,941 | ₩21,182 | +1.09% | 4.3만 |
|---|
| 2026.02.20 | ₩20,580 | ₩20,928 | ₩20,580 | ₩20,928 | +1.69% | 4.9만 |
|---|
| 2026.02.19 | ₩20,781 | ₩20,781 | ₩20,186 | ₩20,740 | -0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩20,620 | ₩20,874 | ₩20,580 | ₩20,781 | +0.78% | 4.6만 |
|---|
| 2026.02.17 | ₩20,446 | ₩20,592 | ₩20,045 | ₩20,459 | +0.07% | 5.4만 |
|---|
| 2026.02.13 | ₩20,433 | ₩20,687 | ₩20,085 | ₩20,660 | +1.11% | 3.2만 |
|---|
| 2026.02.12 | ₩21,276 | ₩21,276 | ₩20,467 | ₩20,486 | -3.71% | 4.1만 |
|---|
| 2026.02.11 | ₩20,981 | ₩21,182 | ₩20,673 | ₩21,142 | +0.77% | 6.9만 |
|---|
| 2026.02.10 | ₩20,740 | ₩20,874 | ₩20,500 | ₩20,660 | -0.39% | 5.1만 |
|---|
| 2026.02.09 | ₩20,352 | ₩20,807 | ₩20,316 | ₩20,807 | +2.24% | 4.5만 |
|---|
| 2026.02.06 | ₩19,924 | ₩20,352 | ₩19,723 | ₩20,299 | +1.88% | 6.1만 |
|---|
| 2026.02.05 | ₩19,991 | ₩20,071 | ₩19,429 | ₩19,429 | -2.81% | 12.8만 |
|---|
| 2026.02.04 | ₩21,249 | ₩21,289 | ₩20,138 | ₩20,352 | -4.22% | 6만 |
|---|
| 2026.02.03 | ₩20,647 | ₩20,995 | ₩20,553 | ₩20,995 | +1.69% | 9만 |
|---|
| 2026.02.02 | ₩20,219 | ₩20,299 | ₩19,764 | ₩20,165 | -0.26% | 7만 |
|---|
| 2026.01.30 | ₩21,142 | ₩21,142 | ₩20,085 | ₩20,299 | -3.99% | 17.4만 |
|---|
| 2026.01.29 | ₩22,306 | ₩22,319 | ₩21,209 | ₩21,757 | -2.46% | 13.9만 |
|---|
| 2026.01.28 | ₩21,650 | ₩21,771 | ₩21,409 | ₩21,610 | -0.19% | 8.3만 |
|---|
| 2026.01.27 | ₩21,409 | ₩21,492 | ₩21,128 | ₩21,409 | 0.00% | 11.9만 |
|---|
| 2026.01.26 | ₩21,423 | ₩21,570 | ₩21,128 | ₩21,169 | -1.19% | 19.7만 |
|---|
| 2026.01.23 | ₩20,928 | ₩21,074 | ₩20,781 | ₩21,021 | +0.45% | 8.2만 |
|---|
| 2026.01.22 | ₩20,660 | ₩20,847 | ₩20,415 | ₩20,754 | +0.45% | 8.9만 |
|---|
| 2026.01.21 | ₩20,553 | ₩20,727 | ₩20,352 | ₩20,673 | +0.59% | 14.6만 |
|---|
| 2026.01.20 | ₩19,978 | ₩20,233 | ₩19,911 | ₩20,098 | +0.60% | 9.6만 |
|---|
| 2026.01.16 | ₩20,205 | ₩20,205 | ₩19,938 | ₩20,085 | -0.60% | 8.2만 |
|---|
| 2026.01.15 | ₩20,433 | ₩20,540 | ₩20,339 | ₩20,392 | -0.20% | 7.2만 |
|---|
| 2026.01.14 | ₩20,152 | ₩20,352 | ₩19,970 | ₩20,299 | +0.73% | 10만 |
|---|
| 2026.01.13 | ₩20,219 | ₩20,311 | ₩19,991 | ₩20,018 | -0.99% | 6.3만 |
|---|
| 2026.01.12 | ₩19,750 | ₩20,111 | ₩19,750 | ₩20,085 | +1.69% | 9.3만 |
|---|
| 2026.01.09 | ₩19,429 | ₩19,657 | ₩19,268 | ₩19,563 | +0.69% | 2.5만 |
|---|
| 2026.01.08 | ₩19,242 | ₩19,362 | ₩19,095 | ₩19,335 | +0.49% | 3.2만 |
|---|
| 2026.01.07 | ₩19,630 | ₩19,670 | ₩19,014 | ₩19,483 | -0.75% | 11.4만 |
|---|
| 2026.01.06 | ₩19,603 | ₩19,851 | ₩19,576 | ₩19,750 | +0.75% | 15.7만 |
|---|
| 2026.01.05 | ₩19,148 | ₩19,442 | ₩19,028 | ₩19,416 | +1.40% | 13.7만 |
|---|
| 2026.01.02 | ₩18,880 | ₩18,947 | ₩18,519 | ₩18,867 | -0.07% | 15만 |
|---|
| 2025.12.31 | ₩18,492 | ₩18,706 | ₩18,466 | ₩18,466 | -0.14% | 8.5만 |
|---|
| 2025.12.30 | ₩18,840 | ₩18,840 | ₩18,573 | ₩18,573 | -1.42% | 5.1만 |
|---|
| 2025.12.29 | ₩19,135 | ₩19,135 | ₩18,747 | ₩18,921 | -1.12% | 7.8만 |
|---|
| 2025.12.26 | ₩19,335 | ₩19,536 | ₩19,178 | ₩19,509 | +0.90% | 16만 |
|---|
| 2025.12.24 | ₩19,095 | ₩19,121 | ₩18,854 | ₩19,095 | 0.00% | 4.9만 |
|---|
| 2025.12.23 | ₩18,934 | ₩19,054 | ₩18,921 | ₩19,001 | +0.35% | 4.2만 |
|---|
| 2025.12.22 | ₩18,653 | ₩18,880 | ₩18,653 | ₩18,880 | +1.22% | 9.3만 |
|---|
| 2025.12.19 | ₩18,466 | ₩18,666 | ₩18,466 | ₩18,546 | +0.43% | 9.9만 |
|---|
| 2025.12.18 | ₩18,225 | ₩18,452 | ₩18,211 | ₩18,332 | +0.59% | 2.1만 |
|---|
| 2025.12.17 | ₩18,479 | ₩18,653 | ₩18,171 | ₩18,185 | -1.59% | 15.9만 |
|---|
| 2025.12.16 | ₩18,359 | ₩18,359 | ₩18,015 | ₩18,091 | -1.46% | 18.8만 |
|---|
| 2025.12.15 | ₩18,653 | ₩18,686 | ₩18,345 | ₩18,345 | -1.65% | 3.6만 |
|---|
| 2025.12.12 | ₩18,773 | ₩18,773 | ₩18,335 | ₩18,439 | -1.78% | 3만 |
|---|
| 2025.12.11 | ₩18,613 | ₩18,800 | ₩18,439 | ₩18,787 | +0.93% | 5.4만 |
|---|
| 2025.12.10 | ₩18,573 | ₩18,760 | ₩18,425 | ₩18,720 | +0.79% | 3.8만 |
|---|
| 2025.12.09 | ₩18,265 | ₩18,573 | ₩18,225 | ₩18,425 | +0.88% | 3.1만 |
|---|
| 2025.12.08 | ₩18,693 | ₩18,693 | ₩18,425 | ₩18,546 | -0.79% | 4.7만 |
|---|
| 2025.12.05 | ₩18,559 | ₩18,800 | ₩18,506 | ₩18,506 | -0.29% | 6.8만 |
|---|
| 2025.12.04 | ₩18,198 | ₩18,439 | ₩18,198 | ₩18,399 | +1.10% | 5.4만 |
|---|
| 2025.12.03 | ₩17,971 | ₩18,385 | ₩17,944 | ₩18,305 | +1.86% | 13.6만 |
|---|
| 2025.12.02 | ₩17,890 | ₩18,051 | ₩17,730 | ₩17,930 | +0.22% | 5.4만 |
|---|
| 2025.12.01 | ₩17,971 | ₩18,051 | ₩17,770 | ₩17,971 | 0.00% | 8.1만 |
|---|
| 2025.11.28 | ₩17,797 | ₩17,917 | ₩17,649 | ₩17,917 | +0.68% | 6.1만 |
|---|
| 2025.11.26 | ₩17,409 | ₩17,609 | ₩17,395 | ₩17,583 | +1.00% | 3.6만 |
|---|
| 2025.11.25 | ₩17,235 | ₩17,275 | ₩16,954 | ₩17,248 | +0.08% | 10만 |
|---|
| 2025.11.24 | ₩16,793 | ₩17,047 | ₩16,792 | ₩17,047 | +1.51% | 3.3만 |
|---|
| 2025.11.21 | ₩16,726 | ₩16,860 | ₩16,392 | ₩16,793 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩17,609 | ₩17,837 | ₩16,806 | ₩16,900 | -4.03% | 5.5만 |
|---|
| 2025.11.19 | ₩17,395 | ₩17,743 | ₩17,395 | ₩17,529 | +0.77% | 4만 |
|---|
| 2025.11.18 | ₩17,409 | ₩17,542 | ₩17,194 | ₩17,368 | -0.23% | 15.4만 |
|---|
| 2025.11.17 | ₩17,904 | ₩18,078 | ₩17,609 | ₩17,716 | -1.05% | 5.3만 |
|---|
| 2025.11.14 | ₩17,850 | ₩18,211 | ₩17,556 | ₩18,051 | +1.12% | 4.1만 |
|---|
| 2025.11.13 | ₩18,626 | ₩18,706 | ₩18,091 | ₩18,225 | -2.16% | 7.4만 |
|---|
| 2025.11.12 | ₩18,399 | ₩18,533 | ₩18,332 | ₩18,466 | +0.36% | 10만 |
|---|
| 2025.11.11 | ₩18,506 | ₩18,506 | ₩18,185 | ₩18,305 | -1.08% | 3.4만 |
|---|
| 2025.11.10 | ₩18,372 | ₩18,599 | ₩18,318 | ₩18,533 | +0.87% | 13만 |
|---|
| 2025.11.07 | ₩17,690 | ₩17,984 | ₩17,556 | ₩17,971 | +1.59% | 6.3만 |
|---|
| 2025.11.06 | ₩17,997 | ₩18,225 | ₩17,783 | ₩17,917 | -0.45% | 3.5만 |
|---|
| 2025.11.05 | ₩17,623 | ₩18,037 | ₩17,596 | ₩18,024 | +2.28% | 4.2만 |
|---|
| 2025.11.04 | ₩17,583 | ₩17,797 | ₩17,409 | ₩17,449 | -0.76% | 13.2만 |
|---|
| 2025.11.03 | ₩18,265 | ₩18,265 | ₩17,930 | ₩18,171 | -0.51% | 7.7만 |
|---|
| 2025.10.31 | ₩18,345 | ₩18,492 | ₩18,078 | ₩18,385 | +0.22% | 6만 |
|---|
| 2025.10.30 | ₩18,519 | ₩18,653 | ₩18,146 | ₩18,479 | -0.22% | 14.7만 |
|---|
| 2025.10.29 | ₩18,345 | ₩18,921 | ₩18,345 | ₩18,626 | +1.53% | 18.6만 |
|---|
| 2025.10.28 | ₩18,037 | ₩18,198 | ₩17,823 | ₩18,158 | +0.67% | 6.1만 |
|---|
| 2025.10.27 | ₩18,171 | ₩18,238 | ₩17,997 | ₩18,064 | -0.59% | 7.5만 |
|---|
| 2025.10.24 | ₩17,904 | ₩18,131 | ₩17,797 | ₩17,957 | +0.30% | 9.9만 |
|---|
| 2025.10.23 | ₩17,302 | ₩17,623 | ₩17,231 | ₩17,556 | +1.47% | 3.7만 |
|---|
| 2025.10.22 | ₩17,409 | ₩17,502 | ₩16,994 | ₩17,168 | -1.38% | 7.9만 |
|---|
| 2025.10.21 | ₩17,690 | ₩17,747 | ₩17,422 | ₩17,502 | -1.06% | 7.9만 |
|---|
| 2025.10.20 | ₩17,690 | ₩17,904 | ₩17,649 | ₩17,823 | +0.76% | 10만 |
|---|
| 2025.10.17 | ₩17,449 | ₩17,743 | ₩17,395 | ₩17,529 | +0.46% | 6.8만 |
|---|
| 2025.10.16 | ₩17,890 | ₩18,158 | ₩17,609 | ₩17,743 | -0.82% | 12.3만 |
|---|
| 2025.10.15 | ₩17,917 | ₩18,051 | ₩17,704 | ₩17,837 | -0.45% | 8.4만 |
|---|
| 2025.10.14 | ₩17,623 | ₩17,810 | ₩17,194 | ₩17,690 | +0.38% | 8만 |
|---|
| 2025.10.13 | ₩17,703 | ₩18,064 | ₩17,541 | ₩17,997 | +1.66% | 12.6만 |
|---|
| 2025.10.10 | ₩17,676 | ₩17,719 | ₩16,860 | ₩16,887 | -4.47% | 19만 |
|---|