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 | ₩19,621 | ₩19,755 | ₩19,594 | ₩19,688 | +0.34% | 2.2만 |
| 2026.10.08 | ₩19,259 | ₩19,413 | ₩19,125 | ₩19,272 | +0.07% | 4.6만 |
| 2026.10.07 | ₩19,460 | ₩19,688 | ₩19,406 | ₩19,500 | +0.21% | 2.7만 |
| 2026.10.06 | ₩19,795 | ₩19,936 | ₩19,688 | ₩19,902 | +0.54% | 5.9만 |
| 2026.10.05 | ₩19,460 | ₩19,795 | ₩19,460 | ₩19,701 | +1.24% | 7.2만 |
| 2026.10.02 | ₩19,312 | ₩19,621 | ₩19,312 | ₩19,547 | +1.22% | 1.5만 |
| 2026.10.01 | ₩19,178 | ₩19,218 | ₩18,950 | ₩19,218 | +0.21% | 2.7만 |
| 2026.09.30 | ₩19,540 | ₩19,554 | ₩19,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,178 |
| -1.85% |
| 2.2만 |
| 2026.09.29 | ₩19,299 | ₩19,379 | ₩19,192 | ₩19,272 | -0.14% | 2.5만 |
|---|
| 2026.09.28 | ₩19,299 | ₩19,420 | ₩19,151 | ₩19,285 | -0.07% | 5.2만 |
|---|
| 2026.09.25 | ₩19,433 | ₩19,674 | ₩19,393 | ₩19,594 | +0.83% | 3.9만 |
|---|
| 2026.09.24 | ₩19,594 | ₩19,715 | ₩19,366 | ₩19,634 | +0.21% | 3.5만 |
|---|
| 2026.09.23 | ₩19,876 | ₩19,876 | ₩19,634 | ₩19,876 | 0.00% | 3.3만 |
|---|
| 2026.09.22 | ₩20,090 | ₩20,212 | ₩19,889 | ₩20,171 | +0.40% | 5.4만 |
|---|
| 2026.09.21 | ₩19,849 | ₩20,117 | ₩19,580 | ₩19,889 | +0.20% | 4.6만 |
|---|
| 2026.09.18 | ₩19,808 | ₩19,822 | ₩19,617 | ₩19,715 | -0.47% | 2만 |
|---|
| 2026.09.17 | ₩19,701 | ₩19,890 | ₩19,668 | ₩19,822 | +0.61% | 2만 |
|---|
| 2026.09.16 | ₩19,795 | ₩19,795 | ₩19,272 | ₩19,379 | -2.10% | 2.3만 |
|---|
| 2026.09.15 | ₩19,634 | ₩19,700 | ₩19,500 | ₩19,567 | -0.34% | 3.1만 |
|---|
| 2026.09.14 | ₩19,795 | ₩19,876 | ₩19,540 | ₩19,808 | +0.07% | 4.3만 |
|---|
| 2026.09.11 | ₩20,251 | ₩20,345 | ₩20,171 | ₩20,192 | -0.29% | 1.7만 |
|---|
| 2026.09.10 | ₩20,439 | ₩20,573 | ₩20,197 | ₩20,291 | -0.72% | 4.3만 |
|---|
| 2026.09.09 | ₩21,150 | ₩21,257 | ₩21,056 | ₩21,150 | 0.00% | 3.1만 |
|---|
| 2026.09.08 | ₩21,083 | ₩21,230 | ₩20,989 | ₩21,016 | -0.32% | 3.8만 |
|---|
| 2026.09.04 | ₩20,734 | ₩20,881 | ₩20,680 | ₩20,836 | +0.49% | 3.3만 |
|---|
| 2026.09.03 | ₩21,096 | ₩21,096 | ₩20,667 | ₩21,056 | -0.19% | 3.2만 |
|---|
| 2026.09.02 | ₩20,560 | ₩20,895 | ₩20,546 | ₩20,680 | +0.59% | 2.3만 |
|---|
| 2026.09.01 | ₩20,828 | ₩21,009 | ₩20,680 | ₩20,734 | -0.45% | 10.8만 |
|---|
| 2026.08.31 | ₩21,311 | ₩21,485 | ₩21,069 | ₩21,190 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩21,646 | ₩21,673 | ₩21,257 | ₩21,311 | -1.55% | 2만 |
|---|
| 2026.08.27 | ₩21,458 | ₩21,713 | ₩21,458 | ₩21,579 | +0.56% | 2.4만 |
|---|
| 2026.08.26 | ₩21,431 | ₩21,646 | ₩21,324 | ₩21,418 | -0.06% | 2.4만 |
|---|
| 2026.08.25 | ₩21,418 | ₩21,552 | ₩21,324 | ₩21,552 | +0.63% | 2.8만 |
|---|
| 2026.08.24 | ₩21,565 | ₩21,579 | ₩21,438 | ₩21,516 | -0.23% | 2.5만 |
|---|
| 2026.08.21 | ₩21,109 | ₩21,458 | ₩21,109 | ₩21,431 | +1.52% | 4만 |
|---|
| 2026.08.20 | ₩20,466 | ₩20,806 | ₩20,466 | ₩20,694 | +1.11% | 2.5만 |
|---|
| 2026.08.19 | ₩20,466 | ₩20,707 | ₩20,301 | ₩20,653 | +0.92% | 4.6만 |
|---|
| 2026.08.18 | ₩20,613 | ₩20,734 | ₩20,305 | ₩20,399 | -1.04% | 2.5만 |
|---|
| 2026.08.17 | ₩20,828 | ₩21,123 | ₩20,707 | ₩20,868 | +0.19% | 3.7만 |
|---|
| 2026.08.14 | ₩20,586 | ₩20,865 | ₩20,533 | ₩20,703 | +0.57% | 1.3만 |
|---|
| 2026.08.13 | ₩20,734 | ₩20,855 | ₩20,519 | ₩20,640 | -0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩20,948 | ₩21,072 | ₩20,855 | ₩20,868 | -0.38% | 3.8만 |
|---|
| 2026.08.11 | ₩20,828 | ₩20,908 | ₩20,546 | ₩20,560 | -1.29% | 2.6만 |
|---|
| 2026.08.10 | ₩20,788 | ₩21,123 | ₩20,694 | ₩20,936 | +0.72% | 4.2만 |
|---|
| 2026.08.07 | ₩20,653 | ₩20,754 | ₩20,435 | ₩20,680 | +0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩20,144 | ₩20,452 | ₩20,130 | ₩20,211 | +0.33% | 2.6만 |
|---|
| 2026.08.05 | ₩20,305 | ₩20,613 | ₩20,305 | ₩20,399 | +0.46% | 5.7만 |
|---|
| 2026.08.04 | ₩19,876 | ₩20,104 | ₩19,728 | ₩20,050 | +0.88% | 4.4만 |
|---|
| 2026.08.03 | ₩19,031 | ₩19,420 | ₩18,923 | ₩19,379 | +1.83% | 13.4만 |
|---|
| 2026.07.31 | ₩19,245 | ₩19,586 | ₩19,004 | ₩19,232 | -0.07% | 3.6만 |
|---|
| 2026.07.30 | ₩19,044 | ₩19,567 | ₩18,883 | ₩19,353 | +1.62% | 3.9만 |
|---|
| 2026.07.29 | ₩18,776 | ₩19,044 | ₩18,454 | ₩18,615 | -0.86% | 3.7만 |
|---|
| 2026.07.28 | ₩18,736 | ₩18,856 | ₩18,481 | ₩18,709 | -0.14% | 2.9만 |
|---|
| 2026.07.27 | ₩19,084 | ₩19,324 | ₩18,784 | ₩19,031 | -0.28% | 4.2만 |
|---|
| 2026.07.24 | ₩19,165 | ₩19,212 | ₩18,843 | ₩18,870 | -1.54% | 3.8만 |
|---|
| 2026.07.23 | ₩19,460 | ₩19,646 | ₩19,192 | ₩19,200 | -1.34% | 1.6만 |
|---|
| 2026.07.22 | ₩19,299 | ₩19,567 | ₩19,272 | ₩19,433 | +0.69% | 4.1만 |
|---|
| 2026.07.21 | ₩19,071 | ₩19,393 | ₩19,057 | ₩19,353 | +1.48% | 3.3만 |
|---|
| 2026.07.20 | ₩18,789 | ₩18,950 | ₩18,575 | ₩18,615 | -0.93% | 16.9만 |
|---|
| 2026.07.17 | ₩18,762 | ₩18,910 | ₩18,534 | ₩18,796 | +0.18% | 6.8만 |
|---|
| 2026.07.16 | ₩19,446 | ₩19,480 | ₩18,950 | ₩19,044 | -2.07% | 5.7만 |
|---|
| 2026.07.15 | ₩19,808 | ₩19,889 | ₩19,413 | ₩19,715 | -0.47% | 5.2만 |
|---|
| 2026.07.14 | ₩19,594 | ₩20,063 | ₩19,594 | ₩19,741 | +0.75% | 5.1만 |
|---|
| 2026.07.13 | ₩19,339 | ₩19,598 | ₩19,078 | ₩19,165 | -0.90% | 5.8만 |
|---|
| 2026.07.10 | ₩19,580 | ₩19,849 | ₩19,500 | ₩19,688 | +0.55% | 4만 |
|---|
| 2026.07.09 | ₩19,500 | ₩19,634 | ₩19,480 | ₩19,580 | +0.41% | 2.7만 |
|---|
| 2026.07.08 | ₩19,299 | ₩19,513 | ₩18,923 | ₩19,326 | +0.14% | 6.5만 |
|---|
| 2026.07.07 | ₩20,171 | ₩20,506 | ₩19,703 | ₩19,782 | -1.93% | 5.7만 |
|---|
| 2026.07.06 | ₩20,506 | ₩20,649 | ₩20,452 | ₩20,613 | +0.52% | 3.5만 |
|---|
| 2026.07.02 | ₩20,667 | ₩21,069 | ₩20,063 | ₩20,291 | -1.82% | 5.8만 |
|---|
| 2026.07.01 | ₩20,466 | ₩20,841 | ₩20,466 | ₩20,560 | +0.46% | 3.4만 |
|---|
| 2026.06.30 | ₩20,492 | ₩20,720 | ₩20,452 | ₩20,613 | +0.59% | 3.1만 |
|---|
| 2026.06.29 | ₩20,171 | ₩20,412 | ₩19,983 | ₩20,412 | +1.20% | 4.9만 |
|---|
| 2026.06.26 | ₩20,171 | ₩20,318 | ₩19,862 | ₩20,130 | -0.20% | 6.6만 |
|---|
| 2026.06.25 | ₩20,895 | ₩20,895 | ₩20,454 | ₩20,613 | -1.35% | 3만 |
|---|
| 2026.06.24 | ₩20,989 | ₩21,069 | ₩20,479 | ₩20,707 | -1.34% | 5.6만 |
|---|
| 2026.06.23 | ₩21,217 | ₩21,445 | ₩20,919 | ₩21,163 | -0.25% | 5.9만 |
|---|
| 2026.06.22 | ₩22,316 | ₩22,598 | ₩21,909 | ₩22,276 | -0.18% | 7.9만 |
|---|
| 2026.06.18 | ₩22,236 | ₩22,357 | ₩22,102 | ₩22,223 | -0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩22,477 | ₩22,799 | ₩22,169 | ₩22,263 | -0.95% | 5.3만 |
|---|
| 2026.06.16 | ₩22,571 | ₩22,799 | ₩22,467 | ₩22,491 | -0.36% | 5.4만 |
|---|
| 2026.06.15 | ₩22,732 | ₩22,866 | ₩22,665 | ₩22,732 | 0.00% | 8.4만 |
|---|
| 2026.06.12 | ₩21,834 | ₩22,181 | ₩21,740 | ₩22,115 | +1.29% | 9.6만 |
|---|
| 2026.06.11 | ₩20,855 | ₩21,579 | ₩20,669 | ₩21,431 | +2.77% | 5만 |
|---|
| 2026.06.10 | ₩20,855 | ₩21,109 | ₩20,399 | ₩20,439 | -1.99% | 5.9만 |
|---|
| 2026.06.09 | ₩21,699 | ₩21,875 | ₩20,734 | ₩21,109 | -2.72% | 7.1만 |
|---|
| 2026.06.08 | ₩21,471 | ₩21,788 | ₩21,069 | ₩21,203 | -1.25% | 9.9만 |
|---|
| 2026.06.05 | ₩22,424 | ₩22,424 | ₩21,123 | ₩21,270 | -5.14% | 23.5만 |
|---|
| 2026.06.04 | ₩22,933 | ₩23,134 | ₩22,799 | ₩22,907 | -0.12% | 5.2만 |
|---|
| 2026.06.03 | ₩23,577 | ₩23,684 | ₩23,184 | ₩23,349 | -0.97% | 6.9만 |
|---|
| 2026.06.02 | ₩23,295 | ₩23,979 | ₩23,295 | ₩23,738 | +1.90% | 21.3만 |
|---|
| 2026.06.01 | ₩23,054 | ₩23,286 | ₩22,893 | ₩23,161 | +0.47% | 8만 |
|---|
| 2026.05.29 | ₩23,309 | ₩23,309 | ₩22,826 | ₩23,202 | -0.46% | 5.7만 |
|---|
| 2026.05.28 | ₩22,974 | ₩23,336 | ₩22,693 | ₩23,202 | +0.99% | 14.7만 |
|---|
| 2026.05.27 | ₩22,866 | ₩23,054 | ₩22,732 | ₩23,041 | +0.76% | 11.8만 |
|---|
| 2026.05.26 | ₩22,920 | ₩23,161 | ₩22,762 | ₩23,067 | +0.64% | 15.3만 |
|---|
| 2026.05.22 | ₩22,383 | ₩22,719 | ₩22,276 | ₩22,410 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩21,927 | ₩22,464 | ₩21,860 | ₩22,357 | +1.96% | 5.9만 |
|---|
| 2026.05.20 | ₩21,619 | ₩22,035 | ₩21,458 | ₩21,968 | +1.61% | 5.2만 |
|---|
| 2026.05.19 | ₩21,458 | ₩21,592 | ₩21,022 | ₩21,418 | -0.19% | 20.9만 |
|---|
| 2026.05.18 | ₩22,303 | ₩22,303 | ₩21,699 | ₩21,807 | -2.22% | 16.4만 |
|---|
| 2026.05.15 | ₩22,772 | ₩22,772 | ₩22,276 | ₩22,276 | -2.18% | 11.4만 |
|---|
| 2026.05.14 | ₩23,886 | ₩23,899 | ₩23,376 | ₩23,604 | -1.18% | 9.5만 |
|---|
| 2026.05.13 | ₩23,738 | ₩24,248 | ₩23,692 | ₩24,181 | +1.86% | 16.4만 |
|---|
| 2026.05.12 | ₩23,644 | ₩24,114 | ₩23,161 | ₩23,725 | +0.34% | 20.8만 |
|---|
| 2026.05.11 | ₩23,698 | ₩24,107 | ₩23,416 | ₩23,966 | +1.13% | 13.3만 |
|---|
| 2026.05.08 | ₩23,403 | ₩23,550 | ₩23,188 | ₩23,336 | -0.29% | 5.3만 |
|---|
| 2026.05.07 | ₩23,698 | ₩23,765 | ₩23,215 | ₩23,242 | -1.92% | 9.6만 |
|---|
| 2026.05.06 | ₩23,108 | ₩23,497 | ₩23,101 | ₩23,470 | +1.57% | 35.4만 |
|---|
| 2026.05.05 | ₩22,531 | ₩22,759 | ₩22,531 | ₩22,652 | +0.54% | 3.8만 |
|---|
| 2026.05.04 | ₩22,665 | ₩22,665 | ₩22,263 | ₩22,343 | -1.42% | 6.5만 |
|---|
| 2026.05.01 | ₩22,611 | ₩22,813 | ₩22,611 | ₩22,692 | +0.36% | 6.9만 |
|---|
| 2026.04.30 | ₩22,625 | ₩22,786 | ₩22,330 | ₩22,746 | +0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩22,477 | ₩22,571 | ₩21,995 | ₩22,316 | -0.72% | 5만 |
|---|
| 2026.04.28 | ₩22,169 | ₩22,196 | ₩21,673 | ₩21,927 | -1.09% | 10.6만 |
|---|
| 2026.04.27 | ₩22,249 | ₩22,375 | ₩22,102 | ₩22,316 | +0.30% | 25.6만 |
|---|
| 2026.04.24 | ₩22,303 | ₩22,437 | ₩22,129 | ₩22,169 | -0.60% | 6.5만 |
|---|
| 2026.04.23 | ₩22,370 | ₩22,491 | ₩21,820 | ₩22,169 | -0.90% | 7.7만 |
|---|
| 2026.04.22 | ₩22,732 | ₩23,027 | ₩22,611 | ₩22,813 | +0.35% | 5.4만 |
|---|
| 2026.04.21 | ₩22,839 | ₩22,974 | ₩22,290 | ₩22,357 | -2.11% | 7.3만 |
|---|
| 2026.04.20 | ₩22,719 | ₩22,799 | ₩22,491 | ₩22,705 | -0.06% | 4.9만 |
|---|
| 2026.04.17 | ₩22,893 | ₩23,067 | ₩22,786 | ₩22,947 | +0.23% | 7.2만 |
|---|
| 2026.04.16 | ₩22,464 | ₩22,638 | ₩22,337 | ₩22,638 | +0.78% | 5.8만 |
|---|
| 2026.04.15 | ₩21,981 | ₩22,223 | ₩21,875 | ₩22,129 | +0.67% | 29.6만 |
|---|
| 2026.04.14 | ₩22,062 | ₩22,383 | ₩21,974 | ₩22,303 | +1.09% | 6.1만 |
|---|
| 2026.04.13 | ₩21,337 | ₩21,954 | ₩21,311 | ₩21,901 | +2.64% | 7.7만 |
|---|
| 2026.04.10 | ₩21,190 | ₩21,539 | ₩21,175 | ₩21,364 | +0.82% | 5.6만 |
|---|
| 2026.04.09 | ₩20,828 | ₩21,016 | ₩20,674 | ₩20,868 | +0.19% | 2.6만 |
|---|
| 2026.04.08 | ₩21,002 | ₩21,311 | ₩20,788 | ₩20,989 | -0.06% | 6.3만 |
|---|
| 2026.04.07 | ₩19,916 | ₩19,996 | ₩19,674 | ₩19,916 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩20,104 | ₩20,333 | ₩19,902 | ₩20,077 | -0.13% | 4.5만 |
|---|
| 2026.04.02 | ₩19,688 | ₩20,130 | ₩19,621 | ₩20,090 | +2.04% | 2.5만 |
|---|
| 2026.04.01 | ₩20,104 | ₩20,439 | ₩20,023 | ₩20,171 | +0.33% | 5만 |
|---|
| 2026.03.31 | ₩19,433 | ₩20,043 | ₩19,348 | ₩19,969 | +2.76% | 3.5만 |
|---|
| 2026.03.30 | ₩19,580 | ₩19,648 | ₩18,883 | ₩19,165 | -2.12% | 17.9만 |
|---|
| 2026.03.27 | ₩19,299 | ₩19,580 | ₩19,112 | ₩19,259 | -0.21% | 2.6만 |
|---|
| 2026.03.26 | ₩19,527 | ₩19,662 | ₩19,044 | ₩19,044 | -2.47% | 5.1만 |
|---|
| 2026.03.25 | ₩19,889 | ₩20,010 | ₩19,661 | ₩19,808 | -0.40% | 2.4만 |
|---|
| 2026.03.24 | ₩18,990 | ₩19,460 | ₩18,990 | ₩19,460 | +2.47% | 1.9만 |
|---|
| 2026.03.23 | ₩18,897 | ₩19,580 | ₩18,789 | ₩19,353 | +2.41% | 8.1만 |
|---|
| 2026.03.20 | ₩19,031 | ₩19,037 | ₩18,347 | ₩18,427 | -3.17% | 5.8만 |
|---|
| 2026.03.19 | ₩18,950 | ₩19,259 | ₩18,548 | ₩19,057 | +0.57% | 8.6만 |
|---|
| 2026.03.18 | ₩19,782 | ₩19,927 | ₩19,326 | ₩19,326 | -2.31% | 4만 |
|---|
| 2026.03.17 | ₩20,036 | ₩20,264 | ₩19,953 | ₩20,104 | +0.33% | 3만 |
|---|
| 2026.03.16 | ₩19,916 | ₩20,117 | ₩19,835 | ₩20,036 | +0.61% | 10.9만 |
|---|
| 2026.03.13 | ₩20,090 | ₩20,197 | ₩19,621 | ₩19,634 | -2.27% | 7만 |
|---|
| 2026.03.12 | ₩20,385 | ₩20,412 | ₩20,050 | ₩20,063 | -1.58% | 2.6만 |
|---|
| 2026.03.11 | ₩20,439 | ₩20,720 | ₩20,425 | ₩20,586 | +0.72% | 6.4만 |
|---|
| 2026.03.10 | ₩20,130 | ₩20,781 | ₩20,130 | ₩20,452 | +1.60% | 3.6만 |
|---|
| 2026.03.09 | ₩19,272 | ₩20,278 | ₩19,166 | ₩20,278 | +5.22% | 11.3만 |
|---|
| 2026.03.06 | ₩19,621 | ₩19,849 | ₩19,379 | ₩19,580 | -0.21% | 9.4만 |
|---|
| 2026.03.05 | ₩20,318 | ₩20,425 | ₩19,782 | ₩19,916 | -1.98% | 8.7만 |
|---|
| 2026.03.04 | ₩20,560 | ₩20,814 | ₩20,332 | ₩20,774 | +1.04% | 4만 |
|---|
| 2026.03.03 | ₩20,560 | ₩20,560 | ₩19,701 | ₩20,305 | -1.24% | 12.8만 |
|---|
| 2026.03.02 | ₩21,364 | ₩21,753 | ₩21,243 | ₩21,726 | +1.69% | 6.7만 |
|---|
| 2026.02.27 | ₩21,847 | ₩21,968 | ₩21,740 | ₩21,807 | -0.18% | 8.1만 |
|---|
| 2026.02.26 | ₩21,968 | ₩21,968 | ₩21,418 | ₩21,740 | -1.04% | 4.6만 |
|---|
| 2026.02.25 | ₩22,021 | ₩22,303 | ₩22,008 | ₩22,209 | +0.85% | 4.3만 |
|---|
| 2026.02.24 | ₩21,243 | ₩21,807 | ₩21,111 | ₩21,780 | +2.53% | 6.4만 |
|---|
| 2026.02.23 | ₩21,002 | ₩21,337 | ₩20,989 | ₩21,230 | +1.09% | 4.3만 |
|---|
| 2026.02.20 | ₩20,627 | ₩20,975 | ₩20,627 | ₩20,975 | +1.69% | 4.9만 |
|---|
| 2026.02.19 | ₩20,828 | ₩20,828 | ₩20,232 | ₩20,788 | -0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩20,667 | ₩20,922 | ₩20,627 | ₩20,828 | +0.78% | 4.6만 |
|---|
| 2026.02.17 | ₩20,492 | ₩20,639 | ₩20,090 | ₩20,506 | +0.07% | 5.4만 |
|---|
| 2026.02.13 | ₩20,479 | ₩20,734 | ₩20,130 | ₩20,707 | +1.11% | 3.2만 |
|---|
| 2026.02.12 | ₩21,324 | ₩21,324 | ₩20,514 | ₩20,533 | -3.71% | 4.1만 |
|---|
| 2026.02.11 | ₩21,029 | ₩21,230 | ₩20,720 | ₩21,190 | +0.77% | 6.9만 |
|---|
| 2026.02.10 | ₩20,788 | ₩20,922 | ₩20,546 | ₩20,707 | -0.39% | 5.1만 |
|---|
| 2026.02.09 | ₩20,399 | ₩20,855 | ₩20,362 | ₩20,855 | +2.24% | 4.5만 |
|---|
| 2026.02.06 | ₩19,969 | ₩20,399 | ₩19,768 | ₩20,345 | +1.88% | 6.1만 |
|---|
| 2026.02.05 | ₩20,036 | ₩20,117 | ₩19,473 | ₩19,473 | -2.81% | 12.8만 |
|---|
| 2026.02.04 | ₩21,297 | ₩21,337 | ₩20,184 | ₩20,399 | -4.22% | 6만 |
|---|
| 2026.02.03 | ₩20,694 | ₩21,042 | ₩20,600 | ₩21,042 | +1.69% | 9만 |
|---|
| 2026.02.02 | ₩20,264 | ₩20,345 | ₩19,808 | ₩20,211 | -0.26% | 7만 |
|---|
| 2026.01.30 | ₩21,190 | ₩21,190 | ₩20,130 | ₩20,345 | -3.99% | 17.4만 |
|---|
| 2026.01.29 | ₩22,357 | ₩22,370 | ₩21,257 | ₩21,807 | -2.46% | 13.9만 |
|---|
| 2026.01.28 | ₩21,699 | ₩21,820 | ₩21,458 | ₩21,659 | -0.19% | 8.3만 |
|---|
| 2026.01.27 | ₩21,458 | ₩21,541 | ₩21,176 | ₩21,458 | 0.00% | 11.9만 |
|---|
| 2026.01.26 | ₩21,471 | ₩21,619 | ₩21,176 | ₩21,217 | -1.19% | 19.7만 |
|---|
| 2026.01.23 | ₩20,975 | ₩21,121 | ₩20,828 | ₩21,069 | +0.45% | 8.2만 |
|---|
| 2026.01.22 | ₩20,707 | ₩20,895 | ₩20,462 | ₩20,801 | +0.45% | 8.9만 |
|---|
| 2026.01.21 | ₩20,600 | ₩20,774 | ₩20,399 | ₩20,720 | +0.59% | 14.6만 |
|---|
| 2026.01.20 | ₩20,023 | ₩20,279 | ₩19,956 | ₩20,144 | +0.60% | 9.6만 |
|---|
| 2026.01.16 | ₩20,251 | ₩20,251 | ₩19,983 | ₩20,130 | -0.60% | 8.2만 |
|---|
| 2026.01.15 | ₩20,479 | ₩20,586 | ₩20,385 | ₩20,439 | -0.20% | 7.2만 |
|---|
| 2026.01.14 | ₩20,197 | ₩20,399 | ₩20,015 | ₩20,345 | +0.73% | 10만 |
|---|
| 2026.01.13 | ₩20,264 | ₩20,357 | ₩20,036 | ₩20,063 | -0.99% | 6.3만 |
|---|
| 2026.01.12 | ₩19,795 | ₩20,157 | ₩19,795 | ₩20,130 | +1.69% | 9.3만 |
|---|
| 2026.01.09 | ₩19,473 | ₩19,701 | ₩19,312 | ₩19,607 | +0.69% | 2.5만 |
|---|
| 2026.01.08 | ₩19,285 | ₩19,406 | ₩19,138 | ₩19,379 | +0.49% | 3.2만 |
|---|
| 2026.01.07 | ₩19,674 | ₩19,715 | ₩19,057 | ₩19,527 | -0.75% | 11.4만 |
|---|
| 2026.01.06 | ₩19,648 | ₩19,896 | ₩19,621 | ₩19,795 | +0.75% | 15.7만 |
|---|
| 2026.01.05 | ₩19,192 | ₩19,487 | ₩19,071 | ₩19,460 | +1.40% | 13.7만 |
|---|
| 2026.01.02 | ₩18,923 | ₩18,990 | ₩18,561 | ₩18,910 | -0.07% | 15만 |
|---|
| 2025.12.31 | ₩18,534 | ₩18,749 | ₩18,508 | ₩18,508 | -0.14% | 8.5만 |
|---|
| 2025.12.30 | ₩18,883 | ₩18,883 | ₩18,615 | ₩18,615 | -1.42% | 5.1만 |
|---|
| 2025.12.29 | ₩19,178 | ₩19,178 | ₩18,789 | ₩18,964 | -1.12% | 7.8만 |
|---|
| 2025.12.26 | ₩19,379 | ₩19,580 | ₩19,221 | ₩19,554 | +0.90% | 16만 |
|---|
| 2025.12.24 | ₩19,138 | ₩19,165 | ₩18,897 | ₩19,138 | 0.00% | 4.9만 |
|---|
| 2025.12.23 | ₩18,977 | ₩19,098 | ₩18,964 | ₩19,044 | +0.35% | 4.2만 |
|---|
| 2025.12.22 | ₩18,695 | ₩18,923 | ₩18,695 | ₩18,923 | +1.22% | 9.3만 |
|---|
| 2025.12.19 | ₩18,508 | ₩18,709 | ₩18,508 | ₩18,588 | +0.43% | 9.9만 |
|---|
| 2025.12.18 | ₩18,266 | ₩18,494 | ₩18,253 | ₩18,373 | +0.59% | 2.1만 |
|---|
| 2025.12.17 | ₩18,521 | ₩18,695 | ₩18,213 | ₩18,226 | -1.59% | 15.9만 |
|---|
| 2025.12.16 | ₩18,400 | ₩18,400 | ₩18,056 | ₩18,132 | -1.46% | 18.8만 |
|---|
| 2025.12.15 | ₩18,695 | ₩18,729 | ₩18,387 | ₩18,387 | -1.65% | 3.6만 |
|---|
| 2025.12.12 | ₩18,816 | ₩18,816 | ₩18,376 | ₩18,481 | -1.78% | 3만 |
|---|
| 2025.12.11 | ₩18,655 | ₩18,843 | ₩18,481 | ₩18,829 | +0.93% | 5.4만 |
|---|
| 2025.12.10 | ₩18,615 | ₩18,803 | ₩18,467 | ₩18,762 | +0.79% | 3.8만 |
|---|
| 2025.12.09 | ₩18,306 | ₩18,615 | ₩18,266 | ₩18,467 | +0.88% | 3.1만 |
|---|
| 2025.12.08 | ₩18,736 | ₩18,736 | ₩18,467 | ₩18,588 | -0.79% | 4.7만 |
|---|
| 2025.12.05 | ₩18,601 | ₩18,843 | ₩18,548 | ₩18,548 | -0.29% | 6.8만 |
|---|
| 2025.12.04 | ₩18,239 | ₩18,481 | ₩18,239 | ₩18,441 | +1.10% | 5.4만 |
|---|
| 2025.12.03 | ₩18,011 | ₩18,427 | ₩17,985 | ₩18,347 | +1.86% | 13.6만 |
|---|
| 2025.12.02 | ₩17,931 | ₩18,092 | ₩17,770 | ₩17,971 | +0.22% | 5.4만 |
|---|
| 2025.12.01 | ₩18,011 | ₩18,092 | ₩17,810 | ₩18,011 | 0.00% | 8.1만 |
|---|
| 2025.11.28 | ₩17,837 | ₩17,958 | ₩17,690 | ₩17,958 | +0.68% | 6.1만 |
|---|
| 2025.11.26 | ₩17,448 | ₩17,649 | ₩17,435 | ₩17,622 | +1.00% | 3.6만 |
|---|
| 2025.11.25 | ₩17,274 | ₩17,314 | ₩16,992 | ₩17,287 | +0.08% | 10만 |
|---|
| 2025.11.24 | ₩16,831 | ₩17,086 | ₩16,830 | ₩17,086 | +1.51% | 3.3만 |
|---|
| 2025.11.21 | ₩16,764 | ₩16,898 | ₩16,429 | ₩16,831 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩17,649 | ₩17,877 | ₩16,845 | ₩16,938 | -4.03% | 5.5만 |
|---|
| 2025.11.19 | ₩17,435 | ₩17,783 | ₩17,435 | ₩17,569 | +0.77% | 4만 |
|---|
| 2025.11.18 | ₩17,448 | ₩17,582 | ₩17,234 | ₩17,408 | -0.23% | 15.4만 |
|---|
| 2025.11.17 | ₩17,944 | ₩18,119 | ₩17,649 | ₩17,757 | -1.05% | 5.3만 |
|---|
| 2025.11.14 | ₩17,891 | ₩18,253 | ₩17,596 | ₩18,092 | +1.12% | 4.1만 |
|---|
| 2025.11.13 | ₩18,669 | ₩18,749 | ₩18,132 | ₩18,266 | -2.16% | 7.4만 |
|---|
| 2025.11.12 | ₩18,441 | ₩18,575 | ₩18,373 | ₩18,508 | +0.36% | 10만 |
|---|
| 2025.11.11 | ₩18,548 | ₩18,548 | ₩18,226 | ₩18,347 | -1.08% | 3.4만 |
|---|
| 2025.11.10 | ₩18,414 | ₩18,642 | ₩18,360 | ₩18,575 | +0.87% | 13만 |
|---|
| 2025.11.07 | ₩17,730 | ₩18,025 | ₩17,596 | ₩18,011 | +1.59% | 6.3만 |
|---|
| 2025.11.06 | ₩18,038 | ₩18,266 | ₩17,824 | ₩17,958 | -0.45% | 3.5만 |
|---|
| 2025.11.05 | ₩17,663 | ₩18,078 | ₩17,636 | ₩18,065 | +2.28% | 4.2만 |
|---|
| 2025.11.04 | ₩17,622 | ₩17,837 | ₩17,448 | ₩17,488 | -0.76% | 13.2만 |
|---|
| 2025.11.03 | ₩18,306 | ₩18,306 | ₩17,971 | ₩18,213 | -0.51% | 7.7만 |
|---|
| 2025.10.31 | ₩18,387 | ₩18,534 | ₩18,119 | ₩18,427 | +0.22% | 6만 |
|---|
| 2025.10.30 | ₩18,561 | ₩18,695 | ₩18,187 | ₩18,521 | -0.22% | 14.7만 |
|---|
| 2025.10.29 | ₩18,387 | ₩18,964 | ₩18,387 | ₩18,669 | +1.53% | 18.6만 |
|---|
| 2025.10.28 | ₩18,078 | ₩18,239 | ₩17,864 | ₩18,199 | +0.67% | 6.1만 |
|---|
| 2025.10.27 | ₩18,213 | ₩18,280 | ₩18,038 | ₩18,105 | -0.59% | 7.5만 |
|---|
| 2025.10.24 | ₩17,944 | ₩18,172 | ₩17,837 | ₩17,998 | +0.30% | 9.9만 |
|---|
| 2025.10.23 | ₩17,341 | ₩17,663 | ₩17,270 | ₩17,596 | +1.47% | 3.7만 |
|---|
| 2025.10.22 | ₩17,448 | ₩17,542 | ₩17,032 | ₩17,207 | -1.38% | 7.9만 |
|---|
| 2025.10.21 | ₩17,730 | ₩17,787 | ₩17,462 | ₩17,542 | -1.06% | 7.9만 |
|---|
| 2025.10.20 | ₩17,730 | ₩17,944 | ₩17,690 | ₩17,864 | +0.76% | 10만 |
|---|
| 2025.10.17 | ₩17,488 | ₩17,783 | ₩17,435 | ₩17,569 | +0.46% | 6.8만 |
|---|
| 2025.10.16 | ₩17,931 | ₩18,199 | ₩17,649 | ₩17,783 | -0.82% | 12.3만 |
|---|
| 2025.10.15 | ₩17,958 | ₩18,092 | ₩17,744 | ₩17,877 | -0.45% | 8.4만 |
|---|
| 2025.10.14 | ₩17,663 | ₩17,850 | ₩17,234 | ₩17,730 | +0.38% | 8만 |
|---|
| 2025.10.13 | ₩17,743 | ₩18,105 | ₩17,581 | ₩18,038 | +1.66% | 12.6만 |
|---|
| 2025.10.10 | ₩17,716 | ₩17,759 | ₩16,898 | ₩16,925 | -4.47% | 19만 |
|---|