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 | ₩19,626 | ₩19,761 | ₩19,600 | ₩19,694 | +0.34% | 2.2만 |
| 2026.10.08 | ₩19,264 | ₩19,419 | ₩19,130 | ₩19,278 | +0.07% | 4.6만 |
| 2026.10.07 | ₩19,465 | ₩19,694 | ₩19,412 | ₩19,506 | +0.21% | 2.7만 |
| 2026.10.06 | ₩19,801 | ₩19,942 | ₩19,694 | ₩19,908 | +0.54% | 5.9만 |
| 2026.10.05 | ₩19,465 | ₩19,801 | ₩19,465 | ₩19,707 | +1.24% | 7.2만 |
| 2026.10.02 | ₩19,318 | ₩19,626 | ₩19,318 | ₩19,553 | +1.22% | 1.5만 |
| 2026.10.01 | ₩19,184 | ₩19,224 | ₩18,956 | ₩19,224 | +0.21% | 2.7만 |
| 2026.09.30 | ₩19,546 | ₩19,559 | ₩19,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,184 |
| -1.85% |
| 2.2만 |
| 2026.09.29 | ₩19,304 | ₩19,385 | ₩19,197 | ₩19,278 | -0.14% | 2.5만 |
|---|
| 2026.09.28 | ₩19,304 | ₩19,425 | ₩19,157 | ₩19,291 | -0.07% | 5.2만 |
|---|
| 2026.09.25 | ₩19,439 | ₩19,680 | ₩19,398 | ₩19,600 | +0.83% | 3.9만 |
|---|
| 2026.09.24 | ₩19,600 | ₩19,720 | ₩19,372 | ₩19,640 | +0.21% | 3.5만 |
|---|
| 2026.09.23 | ₩19,881 | ₩19,881 | ₩19,640 | ₩19,881 | 0.00% | 3.3만 |
|---|
| 2026.09.22 | ₩20,096 | ₩20,218 | ₩19,895 | ₩20,176 | +0.40% | 5.4만 |
|---|
| 2026.09.21 | ₩19,854 | ₩20,123 | ₩19,586 | ₩19,895 | +0.20% | 4.6만 |
|---|
| 2026.09.18 | ₩19,814 | ₩19,828 | ₩19,622 | ₩19,720 | -0.47% | 2만 |
|---|
| 2026.09.17 | ₩19,707 | ₩19,896 | ₩19,673 | ₩19,828 | +0.61% | 2만 |
|---|
| 2026.09.16 | ₩19,801 | ₩19,801 | ₩19,278 | ₩19,385 | -2.10% | 2.3만 |
|---|
| 2026.09.15 | ₩19,640 | ₩19,706 | ₩19,506 | ₩19,573 | -0.34% | 3.1만 |
|---|
| 2026.09.14 | ₩19,801 | ₩19,881 | ₩19,546 | ₩19,814 | +0.07% | 4.3만 |
|---|
| 2026.09.11 | ₩20,257 | ₩20,351 | ₩20,176 | ₩20,198 | -0.29% | 1.7만 |
|---|
| 2026.09.10 | ₩20,445 | ₩20,579 | ₩20,203 | ₩20,297 | -0.72% | 4.3만 |
|---|
| 2026.09.09 | ₩21,156 | ₩21,263 | ₩21,062 | ₩21,156 | 0.00% | 3.1만 |
|---|
| 2026.09.08 | ₩21,089 | ₩21,236 | ₩20,995 | ₩21,022 | -0.32% | 3.8만 |
|---|
| 2026.09.04 | ₩20,740 | ₩20,887 | ₩20,686 | ₩20,842 | +0.49% | 3.3만 |
|---|
| 2026.09.03 | ₩21,102 | ₩21,102 | ₩20,673 | ₩21,062 | -0.19% | 3.2만 |
|---|
| 2026.09.02 | ₩20,566 | ₩20,901 | ₩20,552 | ₩20,686 | +0.59% | 2.3만 |
|---|
| 2026.09.01 | ₩20,834 | ₩21,015 | ₩20,686 | ₩20,740 | -0.45% | 10.8만 |
|---|
| 2026.08.31 | ₩21,317 | ₩21,491 | ₩21,075 | ₩21,196 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩21,652 | ₩21,679 | ₩21,263 | ₩21,317 | -1.55% | 2만 |
|---|
| 2026.08.27 | ₩21,464 | ₩21,719 | ₩21,464 | ₩21,585 | +0.56% | 2.4만 |
|---|
| 2026.08.26 | ₩21,437 | ₩21,652 | ₩21,330 | ₩21,424 | -0.06% | 2.4만 |
|---|
| 2026.08.25 | ₩21,424 | ₩21,558 | ₩21,330 | ₩21,558 | +0.63% | 2.8만 |
|---|
| 2026.08.24 | ₩21,572 | ₩21,585 | ₩21,444 | ₩21,522 | -0.23% | 2.5만 |
|---|
| 2026.08.21 | ₩21,116 | ₩21,464 | ₩21,116 | ₩21,437 | +1.52% | 4만 |
|---|
| 2026.08.20 | ₩20,472 | ₩20,812 | ₩20,472 | ₩20,700 | +1.11% | 2.5만 |
|---|
| 2026.08.19 | ₩20,472 | ₩20,713 | ₩20,307 | ₩20,659 | +0.92% | 4.6만 |
|---|
| 2026.08.18 | ₩20,619 | ₩20,740 | ₩20,311 | ₩20,405 | -1.04% | 2.5만 |
|---|
| 2026.08.17 | ₩20,834 | ₩21,129 | ₩20,713 | ₩20,874 | +0.19% | 3.7만 |
|---|
| 2026.08.14 | ₩20,592 | ₩20,871 | ₩20,539 | ₩20,709 | +0.57% | 1.3만 |
|---|
| 2026.08.13 | ₩20,740 | ₩20,861 | ₩20,525 | ₩20,646 | -0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩20,955 | ₩21,078 | ₩20,861 | ₩20,874 | -0.38% | 3.8만 |
|---|
| 2026.08.11 | ₩20,834 | ₩20,914 | ₩20,552 | ₩20,566 | -1.29% | 2.6만 |
|---|
| 2026.08.10 | ₩20,794 | ₩21,129 | ₩20,700 | ₩20,942 | +0.72% | 4.2만 |
|---|
| 2026.08.07 | ₩20,659 | ₩20,760 | ₩20,441 | ₩20,686 | +0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩20,150 | ₩20,458 | ₩20,136 | ₩20,217 | +0.33% | 2.6만 |
|---|
| 2026.08.05 | ₩20,311 | ₩20,619 | ₩20,311 | ₩20,405 | +0.46% | 5.7만 |
|---|
| 2026.08.04 | ₩19,881 | ₩20,109 | ₩19,734 | ₩20,056 | +0.88% | 4.4만 |
|---|
| 2026.08.03 | ₩19,036 | ₩19,425 | ₩18,929 | ₩19,385 | +1.83% | 13.4만 |
|---|
| 2026.07.31 | ₩19,251 | ₩19,592 | ₩19,009 | ₩19,237 | -0.07% | 3.6만 |
|---|
| 2026.07.30 | ₩19,050 | ₩19,573 | ₩18,889 | ₩19,358 | +1.62% | 3.9만 |
|---|
| 2026.07.29 | ₩18,781 | ₩19,050 | ₩18,459 | ₩18,620 | -0.86% | 3.7만 |
|---|
| 2026.07.28 | ₩18,741 | ₩18,862 | ₩18,486 | ₩18,714 | -0.14% | 2.9만 |
|---|
| 2026.07.27 | ₩19,090 | ₩19,330 | ₩18,789 | ₩19,036 | -0.28% | 4.2만 |
|---|
| 2026.07.24 | ₩19,170 | ₩19,217 | ₩18,848 | ₩18,875 | -1.54% | 3.8만 |
|---|
| 2026.07.23 | ₩19,465 | ₩19,652 | ₩19,197 | ₩19,205 | -1.34% | 1.6만 |
|---|
| 2026.07.22 | ₩19,304 | ₩19,573 | ₩19,278 | ₩19,439 | +0.69% | 4.1만 |
|---|
| 2026.07.21 | ₩19,076 | ₩19,398 | ₩19,063 | ₩19,358 | +1.48% | 3.3만 |
|---|
| 2026.07.20 | ₩18,795 | ₩18,956 | ₩18,580 | ₩18,620 | -0.93% | 16.9만 |
|---|
| 2026.07.17 | ₩18,768 | ₩18,915 | ₩18,540 | ₩18,801 | +0.18% | 6.8만 |
|---|
| 2026.07.16 | ₩19,452 | ₩19,486 | ₩18,956 | ₩19,050 | -2.07% | 5.7만 |
|---|
| 2026.07.15 | ₩19,814 | ₩19,895 | ₩19,419 | ₩19,720 | -0.47% | 5.2만 |
|---|
| 2026.07.14 | ₩19,600 | ₩20,069 | ₩19,600 | ₩19,747 | +0.75% | 5.1만 |
|---|
| 2026.07.13 | ₩19,345 | ₩19,604 | ₩19,083 | ₩19,170 | -0.90% | 5.8만 |
|---|
| 2026.07.10 | ₩19,586 | ₩19,854 | ₩19,506 | ₩19,694 | +0.55% | 4만 |
|---|
| 2026.07.09 | ₩19,506 | ₩19,640 | ₩19,486 | ₩19,586 | +0.41% | 2.7만 |
|---|
| 2026.07.08 | ₩19,304 | ₩19,519 | ₩18,929 | ₩19,331 | +0.14% | 6.5만 |
|---|
| 2026.07.07 | ₩20,176 | ₩20,512 | ₩19,708 | ₩19,787 | -1.93% | 5.7만 |
|---|
| 2026.07.06 | ₩20,512 | ₩20,655 | ₩20,458 | ₩20,619 | +0.52% | 3.5만 |
|---|
| 2026.07.02 | ₩20,673 | ₩21,075 | ₩20,069 | ₩20,297 | -1.82% | 5.8만 |
|---|
| 2026.07.01 | ₩20,472 | ₩20,847 | ₩20,472 | ₩20,566 | +0.46% | 3.4만 |
|---|
| 2026.06.30 | ₩20,498 | ₩20,726 | ₩20,458 | ₩20,619 | +0.59% | 3.1만 |
|---|
| 2026.06.29 | ₩20,176 | ₩20,418 | ₩19,989 | ₩20,418 | +1.20% | 4.9만 |
|---|
| 2026.06.26 | ₩20,176 | ₩20,324 | ₩19,868 | ₩20,136 | -0.20% | 6.6만 |
|---|
| 2026.06.25 | ₩20,901 | ₩20,901 | ₩20,460 | ₩20,619 | -1.35% | 3만 |
|---|
| 2026.06.24 | ₩20,995 | ₩21,075 | ₩20,485 | ₩20,713 | -1.34% | 5.6만 |
|---|
| 2026.06.23 | ₩21,223 | ₩21,451 | ₩20,925 | ₩21,169 | -0.25% | 5.9만 |
|---|
| 2026.06.22 | ₩22,323 | ₩22,605 | ₩21,915 | ₩22,283 | -0.18% | 7.9만 |
|---|
| 2026.06.18 | ₩22,242 | ₩22,363 | ₩22,108 | ₩22,229 | -0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩22,484 | ₩22,806 | ₩22,175 | ₩22,269 | -0.95% | 5.3만 |
|---|
| 2026.06.16 | ₩22,578 | ₩22,806 | ₩22,473 | ₩22,497 | -0.36% | 5.4만 |
|---|
| 2026.06.15 | ₩22,739 | ₩22,873 | ₩22,672 | ₩22,739 | 0.00% | 8.4만 |
|---|
| 2026.06.12 | ₩21,840 | ₩22,187 | ₩21,746 | ₩22,122 | +1.29% | 9.6만 |
|---|
| 2026.06.11 | ₩20,861 | ₩21,585 | ₩20,676 | ₩21,437 | +2.77% | 5만 |
|---|
| 2026.06.10 | ₩20,861 | ₩21,116 | ₩20,405 | ₩20,445 | -1.99% | 5.9만 |
|---|
| 2026.06.09 | ₩21,706 | ₩21,882 | ₩20,740 | ₩21,116 | -2.72% | 7.1만 |
|---|
| 2026.06.08 | ₩21,478 | ₩21,794 | ₩21,075 | ₩21,209 | -1.25% | 9.9만 |
|---|
| 2026.06.05 | ₩22,430 | ₩22,430 | ₩21,129 | ₩21,277 | -5.14% | 23.5만 |
|---|
| 2026.06.04 | ₩22,940 | ₩23,141 | ₩22,806 | ₩22,913 | -0.12% | 5.2만 |
|---|
| 2026.06.03 | ₩23,584 | ₩23,691 | ₩23,191 | ₩23,356 | -0.97% | 6.9만 |
|---|
| 2026.06.02 | ₩23,302 | ₩23,986 | ₩23,302 | ₩23,745 | +1.90% | 21.3만 |
|---|
| 2026.06.01 | ₩23,061 | ₩23,293 | ₩22,900 | ₩23,168 | +0.47% | 8만 |
|---|
| 2026.05.29 | ₩23,316 | ₩23,316 | ₩22,833 | ₩23,208 | -0.46% | 5.7만 |
|---|
| 2026.05.28 | ₩22,980 | ₩23,342 | ₩22,700 | ₩23,208 | +0.99% | 14.7만 |
|---|
| 2026.05.27 | ₩22,873 | ₩23,061 | ₩22,739 | ₩23,047 | +0.76% | 11.8만 |
|---|
| 2026.05.26 | ₩22,927 | ₩23,168 | ₩22,768 | ₩23,074 | +0.64% | 15.3만 |
|---|
| 2026.05.22 | ₩22,390 | ₩22,725 | ₩22,283 | ₩22,417 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩21,934 | ₩22,470 | ₩21,867 | ₩22,363 | +1.96% | 5.9만 |
|---|
| 2026.05.20 | ₩21,625 | ₩22,041 | ₩21,464 | ₩21,974 | +1.61% | 5.2만 |
|---|
| 2026.05.19 | ₩21,464 | ₩21,598 | ₩21,028 | ₩21,424 | -0.19% | 20.9만 |
|---|
| 2026.05.18 | ₩22,309 | ₩22,309 | ₩21,706 | ₩21,813 | -2.22% | 16.4만 |
|---|
| 2026.05.15 | ₩22,779 | ₩22,779 | ₩22,283 | ₩22,283 | -2.18% | 11.4만 |
|---|
| 2026.05.14 | ₩23,892 | ₩23,906 | ₩23,383 | ₩23,611 | -1.18% | 9.5만 |
|---|
| 2026.05.13 | ₩23,745 | ₩24,255 | ₩23,699 | ₩24,188 | +1.86% | 16.4만 |
|---|
| 2026.05.12 | ₩23,651 | ₩24,121 | ₩23,168 | ₩23,731 | +0.34% | 20.8만 |
|---|
| 2026.05.11 | ₩23,705 | ₩24,114 | ₩23,423 | ₩23,973 | +1.13% | 13.3만 |
|---|
| 2026.05.08 | ₩23,410 | ₩23,557 | ₩23,195 | ₩23,342 | -0.29% | 5.3만 |
|---|
| 2026.05.07 | ₩23,705 | ₩23,772 | ₩23,222 | ₩23,249 | -1.92% | 9.6만 |
|---|
| 2026.05.06 | ₩23,114 | ₩23,503 | ₩23,108 | ₩23,477 | +1.57% | 35.4만 |
|---|
| 2026.05.05 | ₩22,538 | ₩22,766 | ₩22,538 | ₩22,658 | +0.54% | 3.8만 |
|---|
| 2026.05.04 | ₩22,672 | ₩22,672 | ₩22,269 | ₩22,350 | -1.42% | 6.5만 |
|---|
| 2026.05.01 | ₩22,618 | ₩22,819 | ₩22,618 | ₩22,699 | +0.36% | 6.9만 |
|---|
| 2026.04.30 | ₩22,631 | ₩22,792 | ₩22,336 | ₩22,752 | +0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩22,484 | ₩22,578 | ₩22,001 | ₩22,323 | -0.72% | 5만 |
|---|
| 2026.04.28 | ₩22,175 | ₩22,202 | ₩21,679 | ₩21,934 | -1.09% | 10.6만 |
|---|
| 2026.04.27 | ₩22,256 | ₩22,382 | ₩22,108 | ₩22,323 | +0.30% | 25.6만 |
|---|
| 2026.04.24 | ₩22,309 | ₩22,444 | ₩22,135 | ₩22,175 | -0.60% | 6.5만 |
|---|
| 2026.04.23 | ₩22,377 | ₩22,497 | ₩21,827 | ₩22,175 | -0.90% | 7.7만 |
|---|
| 2026.04.22 | ₩22,739 | ₩23,034 | ₩22,618 | ₩22,819 | +0.35% | 5.4만 |
|---|
| 2026.04.21 | ₩22,846 | ₩22,980 | ₩22,296 | ₩22,363 | -2.11% | 7.3만 |
|---|
| 2026.04.20 | ₩22,725 | ₩22,806 | ₩22,497 | ₩22,712 | -0.06% | 4.9만 |
|---|
| 2026.04.17 | ₩22,900 | ₩23,074 | ₩22,792 | ₩22,953 | +0.23% | 7.2만 |
|---|
| 2026.04.16 | ₩22,470 | ₩22,645 | ₩22,343 | ₩22,645 | +0.78% | 5.8만 |
|---|
| 2026.04.15 | ₩21,988 | ₩22,229 | ₩21,882 | ₩22,135 | +0.67% | 29.6만 |
|---|
| 2026.04.14 | ₩22,068 | ₩22,390 | ₩21,981 | ₩22,309 | +1.09% | 6.1만 |
|---|
| 2026.04.13 | ₩21,344 | ₩21,961 | ₩21,317 | ₩21,907 | +2.64% | 7.7만 |
|---|
| 2026.04.10 | ₩21,196 | ₩21,545 | ₩21,181 | ₩21,370 | +0.82% | 5.6만 |
|---|
| 2026.04.09 | ₩20,834 | ₩21,022 | ₩20,680 | ₩20,874 | +0.19% | 2.6만 |
|---|
| 2026.04.08 | ₩21,008 | ₩21,317 | ₩20,794 | ₩20,995 | -0.06% | 6.3만 |
|---|
| 2026.04.07 | ₩19,922 | ₩20,002 | ₩19,680 | ₩19,922 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩20,109 | ₩20,339 | ₩19,908 | ₩20,083 | -0.13% | 4.5만 |
|---|
| 2026.04.02 | ₩19,694 | ₩20,136 | ₩19,626 | ₩20,096 | +2.04% | 2.5만 |
|---|
| 2026.04.01 | ₩20,109 | ₩20,445 | ₩20,029 | ₩20,176 | +0.33% | 5만 |
|---|
| 2026.03.31 | ₩19,439 | ₩20,049 | ₩19,354 | ₩19,975 | +2.76% | 3.5만 |
|---|
| 2026.03.30 | ₩19,586 | ₩19,653 | ₩18,889 | ₩19,170 | -2.12% | 17.9만 |
|---|
| 2026.03.27 | ₩19,304 | ₩19,586 | ₩19,118 | ₩19,264 | -0.21% | 2.6만 |
|---|
| 2026.03.26 | ₩19,533 | ₩19,668 | ₩19,050 | ₩19,050 | -2.47% | 5.1만 |
|---|
| 2026.03.25 | ₩19,895 | ₩20,015 | ₩19,667 | ₩19,814 | -0.40% | 2.4만 |
|---|
| 2026.03.24 | ₩18,996 | ₩19,465 | ₩18,996 | ₩19,465 | +2.47% | 1.9만 |
|---|
| 2026.03.23 | ₩18,902 | ₩19,586 | ₩18,795 | ₩19,358 | +2.41% | 8.1만 |
|---|
| 2026.03.20 | ₩19,036 | ₩19,043 | ₩18,352 | ₩18,432 | -3.17% | 5.8만 |
|---|
| 2026.03.19 | ₩18,956 | ₩19,264 | ₩18,553 | ₩19,063 | +0.57% | 8.6만 |
|---|
| 2026.03.18 | ₩19,787 | ₩19,932 | ₩19,331 | ₩19,331 | -2.31% | 4만 |
|---|
| 2026.03.17 | ₩20,042 | ₩20,270 | ₩19,959 | ₩20,109 | +0.33% | 3만 |
|---|
| 2026.03.16 | ₩19,922 | ₩20,123 | ₩19,841 | ₩20,042 | +0.61% | 10.9만 |
|---|
| 2026.03.13 | ₩20,096 | ₩20,203 | ₩19,626 | ₩19,640 | -2.27% | 7만 |
|---|
| 2026.03.12 | ₩20,391 | ₩20,418 | ₩20,056 | ₩20,069 | -1.58% | 2.6만 |
|---|
| 2026.03.11 | ₩20,445 | ₩20,726 | ₩20,431 | ₩20,592 | +0.72% | 6.4만 |
|---|
| 2026.03.10 | ₩20,136 | ₩20,787 | ₩20,136 | ₩20,458 | +1.60% | 3.6만 |
|---|
| 2026.03.09 | ₩19,278 | ₩20,284 | ₩19,172 | ₩20,284 | +5.22% | 11.3만 |
|---|
| 2026.03.06 | ₩19,626 | ₩19,854 | ₩19,385 | ₩19,586 | -0.21% | 9.4만 |
|---|
| 2026.03.05 | ₩20,324 | ₩20,431 | ₩19,787 | ₩19,922 | -1.98% | 8.7만 |
|---|
| 2026.03.04 | ₩20,566 | ₩20,820 | ₩20,337 | ₩20,780 | +1.04% | 4만 |
|---|
| 2026.03.03 | ₩20,566 | ₩20,566 | ₩19,707 | ₩20,311 | -1.24% | 12.8만 |
|---|
| 2026.03.02 | ₩21,370 | ₩21,759 | ₩21,250 | ₩21,733 | +1.69% | 6.7만 |
|---|
| 2026.02.27 | ₩21,853 | ₩21,974 | ₩21,746 | ₩21,813 | -0.18% | 8.1만 |
|---|
| 2026.02.26 | ₩21,974 | ₩21,974 | ₩21,424 | ₩21,746 | -1.04% | 4.6만 |
|---|
| 2026.02.25 | ₩22,028 | ₩22,309 | ₩22,014 | ₩22,216 | +0.85% | 4.3만 |
|---|
| 2026.02.24 | ₩21,250 | ₩21,813 | ₩21,117 | ₩21,786 | +2.53% | 6.4만 |
|---|
| 2026.02.23 | ₩21,008 | ₩21,344 | ₩20,995 | ₩21,236 | +1.09% | 4.3만 |
|---|
| 2026.02.20 | ₩20,633 | ₩20,981 | ₩20,633 | ₩20,981 | +1.69% | 4.9만 |
|---|
| 2026.02.19 | ₩20,834 | ₩20,834 | ₩20,238 | ₩20,794 | -0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩20,673 | ₩20,928 | ₩20,633 | ₩20,834 | +0.78% | 4.6만 |
|---|
| 2026.02.17 | ₩20,498 | ₩20,645 | ₩20,096 | ₩20,512 | +0.07% | 5.4만 |
|---|
| 2026.02.13 | ₩20,485 | ₩20,740 | ₩20,136 | ₩20,713 | +1.11% | 3.2만 |
|---|
| 2026.02.12 | ₩21,330 | ₩21,330 | ₩20,520 | ₩20,539 | -3.71% | 4.1만 |
|---|
| 2026.02.11 | ₩21,035 | ₩21,236 | ₩20,726 | ₩21,196 | +0.77% | 6.9만 |
|---|
| 2026.02.10 | ₩20,794 | ₩20,928 | ₩20,552 | ₩20,713 | -0.39% | 5.1만 |
|---|
| 2026.02.09 | ₩20,405 | ₩20,861 | ₩20,368 | ₩20,861 | +2.24% | 4.5만 |
|---|
| 2026.02.06 | ₩19,975 | ₩20,405 | ₩19,774 | ₩20,351 | +1.88% | 6.1만 |
|---|
| 2026.02.05 | ₩20,042 | ₩20,123 | ₩19,479 | ₩19,479 | -2.81% | 12.8만 |
|---|
| 2026.02.04 | ₩21,303 | ₩21,344 | ₩20,190 | ₩20,405 | -4.22% | 6만 |
|---|
| 2026.02.03 | ₩20,700 | ₩21,048 | ₩20,606 | ₩21,048 | +1.69% | 9만 |
|---|
| 2026.02.02 | ₩20,270 | ₩20,351 | ₩19,814 | ₩20,217 | -0.26% | 7만 |
|---|
| 2026.01.30 | ₩21,196 | ₩21,196 | ₩20,136 | ₩20,351 | -3.99% | 17.4만 |
|---|
| 2026.01.29 | ₩22,363 | ₩22,377 | ₩21,263 | ₩21,813 | -2.46% | 13.9만 |
|---|
| 2026.01.28 | ₩21,706 | ₩21,827 | ₩21,464 | ₩21,666 | -0.19% | 8.3만 |
|---|
| 2026.01.27 | ₩21,464 | ₩21,547 | ₩21,183 | ₩21,464 | 0.00% | 11.9만 |
|---|
| 2026.01.26 | ₩21,478 | ₩21,625 | ₩21,183 | ₩21,223 | -1.19% | 19.7만 |
|---|
| 2026.01.23 | ₩20,981 | ₩21,128 | ₩20,834 | ₩21,075 | +0.45% | 8.2만 |
|---|
| 2026.01.22 | ₩20,713 | ₩20,901 | ₩20,468 | ₩20,807 | +0.45% | 8.9만 |
|---|
| 2026.01.21 | ₩20,606 | ₩20,780 | ₩20,405 | ₩20,726 | +0.59% | 14.6만 |
|---|
| 2026.01.20 | ₩20,029 | ₩20,285 | ₩19,962 | ₩20,150 | +0.60% | 9.6만 |
|---|
| 2026.01.16 | ₩20,257 | ₩20,257 | ₩19,989 | ₩20,136 | -0.60% | 8.2만 |
|---|
| 2026.01.15 | ₩20,485 | ₩20,592 | ₩20,391 | ₩20,445 | -0.20% | 7.2만 |
|---|
| 2026.01.14 | ₩20,203 | ₩20,405 | ₩20,021 | ₩20,351 | +0.73% | 10만 |
|---|
| 2026.01.13 | ₩20,270 | ₩20,363 | ₩20,042 | ₩20,069 | -0.99% | 6.3만 |
|---|
| 2026.01.12 | ₩19,801 | ₩20,163 | ₩19,801 | ₩20,136 | +1.69% | 9.3만 |
|---|
| 2026.01.09 | ₩19,479 | ₩19,707 | ₩19,318 | ₩19,613 | +0.69% | 2.5만 |
|---|
| 2026.01.08 | ₩19,291 | ₩19,412 | ₩19,143 | ₩19,385 | +0.49% | 3.2만 |
|---|
| 2026.01.07 | ₩19,680 | ₩19,720 | ₩19,063 | ₩19,533 | -0.75% | 11.4만 |
|---|
| 2026.01.06 | ₩19,653 | ₩19,901 | ₩19,626 | ₩19,801 | +0.75% | 15.7만 |
|---|
| 2026.01.05 | ₩19,197 | ₩19,492 | ₩19,076 | ₩19,465 | +1.40% | 13.7만 |
|---|
| 2026.01.02 | ₩18,929 | ₩18,996 | ₩18,567 | ₩18,915 | -0.07% | 15만 |
|---|
| 2025.12.31 | ₩18,540 | ₩18,754 | ₩18,513 | ₩18,513 | -0.14% | 8.5만 |
|---|
| 2025.12.30 | ₩18,889 | ₩18,889 | ₩18,620 | ₩18,620 | -1.42% | 5.1만 |
|---|
| 2025.12.29 | ₩19,184 | ₩19,184 | ₩18,795 | ₩18,969 | -1.12% | 7.8만 |
|---|
| 2025.12.26 | ₩19,385 | ₩19,586 | ₩19,227 | ₩19,559 | +0.90% | 16만 |
|---|
| 2025.12.24 | ₩19,143 | ₩19,170 | ₩18,902 | ₩19,143 | 0.00% | 4.9만 |
|---|
| 2025.12.23 | ₩18,983 | ₩19,103 | ₩18,969 | ₩19,050 | +0.35% | 4.2만 |
|---|
| 2025.12.22 | ₩18,701 | ₩18,929 | ₩18,701 | ₩18,929 | +1.22% | 9.3만 |
|---|
| 2025.12.19 | ₩18,513 | ₩18,714 | ₩18,513 | ₩18,593 | +0.43% | 9.9만 |
|---|
| 2025.12.18 | ₩18,272 | ₩18,500 | ₩18,258 | ₩18,379 | +0.59% | 2.1만 |
|---|
| 2025.12.17 | ₩18,526 | ₩18,701 | ₩18,218 | ₩18,231 | -1.59% | 15.9만 |
|---|
| 2025.12.16 | ₩18,406 | ₩18,406 | ₩18,061 | ₩18,137 | -1.46% | 18.8만 |
|---|
| 2025.12.15 | ₩18,701 | ₩18,734 | ₩18,392 | ₩18,392 | -1.65% | 3.6만 |
|---|
| 2025.12.12 | ₩18,822 | ₩18,822 | ₩18,382 | ₩18,486 | -1.78% | 3만 |
|---|
| 2025.12.11 | ₩18,661 | ₩18,848 | ₩18,486 | ₩18,835 | +0.93% | 5.4만 |
|---|
| 2025.12.10 | ₩18,620 | ₩18,808 | ₩18,473 | ₩18,768 | +0.79% | 3.8만 |
|---|
| 2025.12.09 | ₩18,312 | ₩18,620 | ₩18,272 | ₩18,473 | +0.88% | 3.1만 |
|---|
| 2025.12.08 | ₩18,741 | ₩18,741 | ₩18,473 | ₩18,593 | -0.79% | 4.7만 |
|---|
| 2025.12.05 | ₩18,607 | ₩18,848 | ₩18,553 | ₩18,553 | -0.29% | 6.8만 |
|---|
| 2025.12.04 | ₩18,245 | ₩18,486 | ₩18,245 | ₩18,446 | +1.10% | 5.4만 |
|---|
| 2025.12.03 | ₩18,017 | ₩18,432 | ₩17,990 | ₩18,352 | +1.86% | 13.6만 |
|---|
| 2025.12.02 | ₩17,936 | ₩18,097 | ₩17,775 | ₩17,976 | +0.22% | 5.4만 |
|---|
| 2025.12.01 | ₩18,017 | ₩18,097 | ₩17,815 | ₩18,017 | 0.00% | 8.1만 |
|---|
| 2025.11.28 | ₩17,842 | ₩17,963 | ₩17,695 | ₩17,963 | +0.68% | 6.1만 |
|---|
| 2025.11.26 | ₩17,453 | ₩17,654 | ₩17,440 | ₩17,628 | +1.00% | 3.6만 |
|---|
| 2025.11.25 | ₩17,279 | ₩17,319 | ₩16,997 | ₩17,292 | +0.08% | 10만 |
|---|
| 2025.11.24 | ₩16,836 | ₩17,091 | ₩16,835 | ₩17,091 | +1.51% | 3.3만 |
|---|
| 2025.11.21 | ₩16,769 | ₩16,903 | ₩16,434 | ₩16,836 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩17,654 | ₩17,882 | ₩16,849 | ₩16,943 | -4.03% | 5.5만 |
|---|
| 2025.11.19 | ₩17,440 | ₩17,789 | ₩17,440 | ₩17,574 | +0.77% | 4만 |
|---|
| 2025.11.18 | ₩17,453 | ₩17,587 | ₩17,239 | ₩17,413 | -0.23% | 15.4만 |
|---|
| 2025.11.17 | ₩17,950 | ₩18,124 | ₩17,654 | ₩17,762 | -1.05% | 5.3만 |
|---|
| 2025.11.14 | ₩17,896 | ₩18,258 | ₩17,601 | ₩18,097 | +1.12% | 4.1만 |
|---|
| 2025.11.13 | ₩18,674 | ₩18,754 | ₩18,137 | ₩18,272 | -2.16% | 7.4만 |
|---|
| 2025.11.12 | ₩18,446 | ₩18,580 | ₩18,379 | ₩18,513 | +0.36% | 10만 |
|---|
| 2025.11.11 | ₩18,553 | ₩18,553 | ₩18,231 | ₩18,352 | -1.08% | 3.4만 |
|---|
| 2025.11.10 | ₩18,419 | ₩18,647 | ₩18,365 | ₩18,580 | +0.87% | 13만 |
|---|
| 2025.11.07 | ₩17,735 | ₩18,030 | ₩17,601 | ₩18,017 | +1.59% | 6.3만 |
|---|
| 2025.11.06 | ₩18,043 | ₩18,272 | ₩17,829 | ₩17,963 | -0.45% | 3.5만 |
|---|
| 2025.11.05 | ₩17,668 | ₩18,084 | ₩17,641 | ₩18,070 | +2.28% | 4.2만 |
|---|
| 2025.11.04 | ₩17,628 | ₩17,842 | ₩17,453 | ₩17,493 | -0.76% | 13.2만 |
|---|
| 2025.11.03 | ₩18,312 | ₩18,312 | ₩17,976 | ₩18,218 | -0.51% | 7.7만 |
|---|
| 2025.10.31 | ₩18,392 | ₩18,540 | ₩18,124 | ₩18,432 | +0.22% | 6만 |
|---|
| 2025.10.30 | ₩18,567 | ₩18,701 | ₩18,192 | ₩18,526 | -0.22% | 14.7만 |
|---|
| 2025.10.29 | ₩18,392 | ₩18,969 | ₩18,392 | ₩18,674 | +1.53% | 18.6만 |
|---|
| 2025.10.28 | ₩18,084 | ₩18,245 | ₩17,869 | ₩18,204 | +0.67% | 6.1만 |
|---|
| 2025.10.27 | ₩18,218 | ₩18,285 | ₩18,043 | ₩18,111 | -0.59% | 7.5만 |
|---|
| 2025.10.24 | ₩17,950 | ₩18,178 | ₩17,842 | ₩18,003 | +0.30% | 9.9만 |
|---|
| 2025.10.23 | ₩17,346 | ₩17,668 | ₩17,275 | ₩17,601 | +1.47% | 3.7만 |
|---|
| 2025.10.22 | ₩17,453 | ₩17,547 | ₩17,037 | ₩17,212 | -1.38% | 7.9만 |
|---|
| 2025.10.21 | ₩17,735 | ₩17,793 | ₩17,467 | ₩17,547 | -1.06% | 7.9만 |
|---|
| 2025.10.20 | ₩17,735 | ₩17,950 | ₩17,695 | ₩17,869 | +0.76% | 10만 |
|---|
| 2025.10.17 | ₩17,493 | ₩17,789 | ₩17,440 | ₩17,574 | +0.46% | 6.8만 |
|---|
| 2025.10.16 | ₩17,936 | ₩18,204 | ₩17,654 | ₩17,789 | -0.82% | 12.3만 |
|---|
| 2025.10.15 | ₩17,963 | ₩18,097 | ₩17,750 | ₩17,882 | -0.45% | 8.4만 |
|---|
| 2025.10.14 | ₩17,668 | ₩17,856 | ₩17,239 | ₩17,735 | +0.38% | 8만 |
|---|
| 2025.10.13 | ₩17,748 | ₩18,111 | ₩17,586 | ₩18,043 | +1.66% | 12.6만 |
|---|
| 2025.10.10 | ₩17,721 | ₩17,764 | ₩16,903 | ₩16,930 | -4.47% | 19만 |
|---|