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 | ₩19,525 | ₩19,658 | ₩19,498 | ₩19,592 | +0.34% | 2.2만 |
| 2026.10.08 | ₩19,165 | ₩19,318 | ₩19,031 | ₩19,178 | +0.07% | 4.6만 |
| 2026.10.07 | ₩19,365 | ₩19,592 | ₩19,311 | ₩19,405 | +0.21% | 2.7만 |
| 2026.10.06 | ₩19,698 | ₩19,839 | ₩19,592 | ₩19,805 | +0.54% | 5.9만 |
| 2026.10.05 | ₩19,365 | ₩19,698 | ₩19,365 | ₩19,605 | +1.24% | 7.2만 |
| 2026.10.02 | ₩19,218 | ₩19,525 | ₩19,218 | ₩19,452 | +1.22% | 1.5만 |
| 2026.10.01 | ₩19,084 | ₩19,125 | ₩18,858 | ₩19,125 | +0.21% | 2.7만 |
| 2026.09.30 | ₩19,445 | ₩19,458 | ₩19,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,084 |
| -1.85% |
| 2.2만 |
| 2026.09.29 | ₩19,205 | ₩19,285 | ₩19,098 | ₩19,178 | -0.14% | 2.5만 |
|---|
| 2026.09.28 | ₩19,205 | ₩19,325 | ₩19,058 | ₩19,191 | -0.07% | 5.2만 |
|---|
| 2026.09.25 | ₩19,338 | ₩19,578 | ₩19,298 | ₩19,498 | +0.83% | 3.9만 |
|---|
| 2026.09.24 | ₩19,498 | ₩19,618 | ₩19,271 | ₩19,538 | +0.21% | 3.5만 |
|---|
| 2026.09.23 | ₩19,778 | ₩19,778 | ₩19,538 | ₩19,778 | 0.00% | 3.3만 |
|---|
| 2026.09.22 | ₩19,992 | ₩20,113 | ₩19,792 | ₩20,072 | +0.40% | 5.4만 |
|---|
| 2026.09.21 | ₩19,752 | ₩20,019 | ₩19,485 | ₩19,792 | +0.20% | 4.6만 |
|---|
| 2026.09.18 | ₩19,712 | ₩19,725 | ₩19,521 | ₩19,618 | -0.47% | 2만 |
|---|
| 2026.09.17 | ₩19,605 | ₩19,793 | ₩19,572 | ₩19,725 | +0.61% | 2만 |
|---|
| 2026.09.16 | ₩19,698 | ₩19,698 | ₩19,178 | ₩19,285 | -2.10% | 2.3만 |
|---|
| 2026.09.15 | ₩19,538 | ₩19,604 | ₩19,405 | ₩19,472 | -0.34% | 3.1만 |
|---|
| 2026.09.14 | ₩19,698 | ₩19,778 | ₩19,445 | ₩19,712 | +0.07% | 4.3만 |
|---|
| 2026.09.11 | ₩20,152 | ₩20,246 | ₩20,072 | ₩20,093 | -0.29% | 1.7만 |
|---|
| 2026.09.10 | ₩20,339 | ₩20,472 | ₩20,099 | ₩20,192 | -0.72% | 4.3만 |
|---|
| 2026.09.09 | ₩21,046 | ₩21,153 | ₩20,953 | ₩21,046 | 0.00% | 3.1만 |
|---|
| 2026.09.08 | ₩20,980 | ₩21,126 | ₩20,886 | ₩20,913 | -0.32% | 3.8만 |
|---|
| 2026.09.04 | ₩20,633 | ₩20,779 | ₩20,579 | ₩20,734 | +0.49% | 3.3만 |
|---|
| 2026.09.03 | ₩20,993 | ₩20,993 | ₩20,566 | ₩20,953 | -0.19% | 3.2만 |
|---|
| 2026.09.02 | ₩20,459 | ₩20,793 | ₩20,446 | ₩20,579 | +0.59% | 2.3만 |
|---|
| 2026.09.01 | ₩20,726 | ₩20,906 | ₩20,579 | ₩20,633 | -0.45% | 10.8만 |
|---|
| 2026.08.31 | ₩21,206 | ₩21,380 | ₩20,966 | ₩21,086 | -0.57% | 1.6만 |
|---|
| 2026.08.28 | ₩21,540 | ₩21,567 | ₩21,153 | ₩21,206 | -1.55% | 2만 |
|---|
| 2026.08.27 | ₩21,353 | ₩21,607 | ₩21,353 | ₩21,473 | +0.56% | 2.4만 |
|---|
| 2026.08.26 | ₩21,327 | ₩21,540 | ₩21,220 | ₩21,313 | -0.06% | 2.4만 |
|---|
| 2026.08.25 | ₩21,313 | ₩21,447 | ₩21,220 | ₩21,447 | +0.63% | 2.8만 |
|---|
| 2026.08.24 | ₩21,460 | ₩21,473 | ₩21,333 | ₩21,411 | -0.23% | 2.5만 |
|---|
| 2026.08.21 | ₩21,006 | ₩21,353 | ₩21,006 | ₩21,327 | +1.52% | 4만 |
|---|
| 2026.08.20 | ₩20,366 | ₩20,705 | ₩20,366 | ₩20,593 | +1.11% | 2.5만 |
|---|
| 2026.08.19 | ₩20,366 | ₩20,606 | ₩20,202 | ₩20,553 | +0.92% | 4.6만 |
|---|
| 2026.08.18 | ₩20,512 | ₩20,633 | ₩20,206 | ₩20,299 | -1.04% | 2.5만 |
|---|
| 2026.08.17 | ₩20,726 | ₩21,020 | ₩20,606 | ₩20,766 | +0.19% | 3.7만 |
|---|
| 2026.08.14 | ₩20,486 | ₩20,763 | ₩20,432 | ₩20,602 | +0.57% | 1.3만 |
|---|
| 2026.08.13 | ₩20,633 | ₩20,753 | ₩20,419 | ₩20,539 | -0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩20,846 | ₩20,969 | ₩20,753 | ₩20,766 | -0.38% | 3.8만 |
|---|
| 2026.08.11 | ₩20,726 | ₩20,806 | ₩20,446 | ₩20,459 | -1.29% | 2.6만 |
|---|
| 2026.08.10 | ₩20,686 | ₩21,020 | ₩20,593 | ₩20,834 | +0.72% | 4.2만 |
|---|
| 2026.08.07 | ₩20,553 | ₩20,653 | ₩20,335 | ₩20,579 | +0.13% | 2.1만 |
|---|
| 2026.08.06 | ₩20,045 | ₩20,352 | ₩20,032 | ₩20,112 | +0.33% | 2.6만 |
|---|
| 2026.08.05 | ₩20,206 | ₩20,512 | ₩20,206 | ₩20,299 | +0.46% | 5.7만 |
|---|
| 2026.08.04 | ₩19,778 | ₩20,005 | ₩19,632 | ₩19,952 | +0.88% | 4.4만 |
|---|
| 2026.08.03 | ₩18,938 | ₩19,325 | ₩18,831 | ₩19,285 | +1.83% | 13.4만 |
|---|
| 2026.07.31 | ₩19,151 | ₩19,490 | ₩18,911 | ₩19,138 | -0.07% | 3.6만 |
|---|
| 2026.07.30 | ₩18,951 | ₩19,472 | ₩18,791 | ₩19,258 | +1.62% | 3.9만 |
|---|
| 2026.07.29 | ₩18,684 | ₩18,951 | ₩18,364 | ₩18,524 | -0.86% | 3.7만 |
|---|
| 2026.07.28 | ₩18,644 | ₩18,764 | ₩18,391 | ₩18,617 | -0.14% | 2.9만 |
|---|
| 2026.07.27 | ₩18,991 | ₩19,230 | ₩18,692 | ₩18,938 | -0.28% | 4.2만 |
|---|
| 2026.07.24 | ₩19,071 | ₩19,118 | ₩18,751 | ₩18,778 | -1.54% | 3.8만 |
|---|
| 2026.07.23 | ₩19,365 | ₩19,550 | ₩19,098 | ₩19,106 | -1.34% | 1.6만 |
|---|
| 2026.07.22 | ₩19,205 | ₩19,472 | ₩19,178 | ₩19,338 | +0.69% | 4.1만 |
|---|
| 2026.07.21 | ₩18,978 | ₩19,298 | ₩18,964 | ₩19,258 | +1.48% | 3.3만 |
|---|
| 2026.07.20 | ₩18,697 | ₩18,858 | ₩18,484 | ₩18,524 | -0.93% | 16.9만 |
|---|
| 2026.07.17 | ₩18,671 | ₩18,818 | ₩18,444 | ₩18,704 | +0.18% | 6.8만 |
|---|
| 2026.07.16 | ₩19,351 | ₩19,385 | ₩18,858 | ₩18,951 | -2.07% | 5.7만 |
|---|
| 2026.07.15 | ₩19,712 | ₩19,792 | ₩19,318 | ₩19,618 | -0.47% | 5.2만 |
|---|
| 2026.07.14 | ₩19,498 | ₩19,965 | ₩19,498 | ₩19,645 | +0.75% | 5.1만 |
|---|
| 2026.07.13 | ₩19,245 | ₩19,502 | ₩18,984 | ₩19,071 | -0.90% | 5.8만 |
|---|
| 2026.07.10 | ₩19,485 | ₩19,752 | ₩19,405 | ₩19,592 | +0.55% | 4만 |
|---|
| 2026.07.09 | ₩19,405 | ₩19,538 | ₩19,385 | ₩19,485 | +0.41% | 2.7만 |
|---|
| 2026.07.08 | ₩19,205 | ₩19,418 | ₩18,831 | ₩19,231 | +0.14% | 6.5만 |
|---|
| 2026.07.07 | ₩20,072 | ₩20,406 | ₩19,606 | ₩19,685 | -1.93% | 5.7만 |
|---|
| 2026.07.06 | ₩20,406 | ₩20,549 | ₩20,352 | ₩20,512 | +0.52% | 3.5만 |
|---|
| 2026.07.02 | ₩20,566 | ₩20,966 | ₩19,965 | ₩20,192 | -1.82% | 5.8만 |
|---|
| 2026.07.01 | ₩20,366 | ₩20,739 | ₩20,366 | ₩20,459 | +0.46% | 3.4만 |
|---|
| 2026.06.30 | ₩20,392 | ₩20,619 | ₩20,352 | ₩20,512 | +0.59% | 3.1만 |
|---|
| 2026.06.29 | ₩20,072 | ₩20,312 | ₩19,885 | ₩20,312 | +1.20% | 4.9만 |
|---|
| 2026.06.26 | ₩20,072 | ₩20,219 | ₩19,765 | ₩20,032 | -0.20% | 6.6만 |
|---|
| 2026.06.25 | ₩20,793 | ₩20,793 | ₩20,354 | ₩20,512 | -1.35% | 3만 |
|---|
| 2026.06.24 | ₩20,886 | ₩20,966 | ₩20,379 | ₩20,606 | -1.34% | 5.6만 |
|---|
| 2026.06.23 | ₩21,113 | ₩21,340 | ₩20,817 | ₩21,060 | -0.25% | 5.9만 |
|---|
| 2026.06.22 | ₩22,207 | ₩22,488 | ₩21,802 | ₩22,167 | -0.18% | 7.9만 |
|---|
| 2026.06.18 | ₩22,127 | ₩22,247 | ₩21,994 | ₩22,114 | -0.06% | 3.3만 |
|---|
| 2026.06.17 | ₩22,368 | ₩22,688 | ₩22,061 | ₩22,154 | -0.95% | 5.3만 |
|---|
| 2026.06.16 | ₩22,461 | ₩22,688 | ₩22,357 | ₩22,381 | -0.36% | 5.4만 |
|---|
| 2026.06.15 | ₩22,621 | ₩22,755 | ₩22,554 | ₩22,621 | 0.00% | 8.4만 |
|---|
| 2026.06.12 | ₩21,727 | ₩22,073 | ₩21,634 | ₩22,007 | +1.29% | 9.6만 |
|---|
| 2026.06.11 | ₩20,753 | ₩21,473 | ₩20,569 | ₩21,327 | +2.77% | 5만 |
|---|
| 2026.06.10 | ₩20,753 | ₩21,006 | ₩20,299 | ₩20,339 | -1.99% | 5.9만 |
|---|
| 2026.06.09 | ₩21,594 | ₩21,768 | ₩20,633 | ₩21,006 | -2.72% | 7.1만 |
|---|
| 2026.06.08 | ₩21,367 | ₩21,682 | ₩20,966 | ₩21,100 | -1.25% | 9.9만 |
|---|
| 2026.06.05 | ₩22,314 | ₩22,314 | ₩21,020 | ₩21,166 | -5.14% | 23.5만 |
|---|
| 2026.06.04 | ₩22,821 | ₩23,022 | ₩22,688 | ₩22,795 | -0.12% | 5.2만 |
|---|
| 2026.06.03 | ₩23,462 | ₩23,569 | ₩23,071 | ₩23,235 | -0.97% | 6.9만 |
|---|
| 2026.06.02 | ₩23,182 | ₩23,862 | ₩23,182 | ₩23,622 | +1.90% | 21.3만 |
|---|
| 2026.06.01 | ₩22,941 | ₩23,172 | ₩22,781 | ₩23,048 | +0.47% | 8만 |
|---|
| 2026.05.29 | ₩23,195 | ₩23,195 | ₩22,715 | ₩23,088 | -0.46% | 5.7만 |
|---|
| 2026.05.28 | ₩22,861 | ₩23,222 | ₩22,582 | ₩23,088 | +0.99% | 14.7만 |
|---|
| 2026.05.27 | ₩22,755 | ₩22,941 | ₩22,621 | ₩22,928 | +0.76% | 11.8만 |
|---|
| 2026.05.26 | ₩22,808 | ₩23,048 | ₩22,650 | ₩22,955 | +0.64% | 15.3만 |
|---|
| 2026.05.22 | ₩22,274 | ₩22,608 | ₩22,167 | ₩22,301 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩21,820 | ₩22,354 | ₩21,754 | ₩22,247 | +1.96% | 5.9만 |
|---|
| 2026.05.20 | ₩21,513 | ₩21,927 | ₩21,353 | ₩21,860 | +1.61% | 5.2만 |
|---|
| 2026.05.19 | ₩21,353 | ₩21,487 | ₩20,920 | ₩21,313 | -0.19% | 20.9만 |
|---|
| 2026.05.18 | ₩22,194 | ₩22,194 | ₩21,594 | ₩21,700 | -2.22% | 16.4만 |
|---|
| 2026.05.15 | ₩22,661 | ₩22,661 | ₩22,167 | ₩22,167 | -2.18% | 11.4만 |
|---|
| 2026.05.14 | ₩23,769 | ₩23,782 | ₩23,262 | ₩23,489 | -1.18% | 9.5만 |
|---|
| 2026.05.13 | ₩23,622 | ₩24,129 | ₩23,577 | ₩24,062 | +1.86% | 16.4만 |
|---|
| 2026.05.12 | ₩23,529 | ₩23,996 | ₩23,048 | ₩23,609 | +0.34% | 20.8만 |
|---|
| 2026.05.11 | ₩23,582 | ₩23,989 | ₩23,302 | ₩23,849 | +1.13% | 13.3만 |
|---|
| 2026.05.08 | ₩23,288 | ₩23,435 | ₩23,075 | ₩23,222 | -0.29% | 5.3만 |
|---|
| 2026.05.07 | ₩23,582 | ₩23,649 | ₩23,102 | ₩23,128 | -1.92% | 9.6만 |
|---|
| 2026.05.06 | ₩22,995 | ₩23,382 | ₩22,988 | ₩23,355 | +1.57% | 35.4만 |
|---|
| 2026.05.05 | ₩22,421 | ₩22,648 | ₩22,421 | ₩22,541 | +0.54% | 3.8만 |
|---|
| 2026.05.04 | ₩22,554 | ₩22,554 | ₩22,154 | ₩22,234 | -1.42% | 6.5만 |
|---|
| 2026.05.01 | ₩22,501 | ₩22,701 | ₩22,501 | ₩22,581 | +0.36% | 6.9만 |
|---|
| 2026.04.30 | ₩22,514 | ₩22,675 | ₩22,221 | ₩22,634 | +0.53% | 7.3만 |
|---|
| 2026.04.29 | ₩22,368 | ₩22,461 | ₩21,887 | ₩22,207 | -0.72% | 5만 |
|---|
| 2026.04.28 | ₩22,061 | ₩22,087 | ₩21,567 | ₩21,820 | -1.09% | 10.6만 |
|---|
| 2026.04.27 | ₩22,141 | ₩22,266 | ₩21,994 | ₩22,207 | +0.30% | 25.6만 |
|---|
| 2026.04.24 | ₩22,194 | ₩22,328 | ₩22,021 | ₩22,061 | -0.60% | 6.5만 |
|---|
| 2026.04.23 | ₩22,261 | ₩22,381 | ₩21,714 | ₩22,061 | -0.90% | 7.7만 |
|---|
| 2026.04.22 | ₩22,621 | ₩22,915 | ₩22,501 | ₩22,701 | +0.35% | 5.4만 |
|---|
| 2026.04.21 | ₩22,728 | ₩22,861 | ₩22,181 | ₩22,247 | -2.11% | 7.3만 |
|---|
| 2026.04.20 | ₩22,608 | ₩22,688 | ₩22,381 | ₩22,594 | -0.06% | 4.9만 |
|---|
| 2026.04.17 | ₩22,781 | ₩22,955 | ₩22,675 | ₩22,835 | +0.23% | 7.2만 |
|---|
| 2026.04.16 | ₩22,354 | ₩22,528 | ₩22,227 | ₩22,528 | +0.78% | 5.8만 |
|---|
| 2026.04.15 | ₩21,874 | ₩22,114 | ₩21,768 | ₩22,021 | +0.67% | 29.6만 |
|---|
| 2026.04.14 | ₩21,954 | ₩22,274 | ₩21,867 | ₩22,194 | +1.09% | 6.1만 |
|---|
| 2026.04.13 | ₩21,233 | ₩21,847 | ₩21,206 | ₩21,794 | +2.64% | 7.7만 |
|---|
| 2026.04.10 | ₩21,086 | ₩21,433 | ₩21,072 | ₩21,260 | +0.82% | 5.6만 |
|---|
| 2026.04.09 | ₩20,726 | ₩20,913 | ₩20,573 | ₩20,766 | +0.19% | 2.6만 |
|---|
| 2026.04.08 | ₩20,900 | ₩21,206 | ₩20,686 | ₩20,886 | -0.06% | 6.3만 |
|---|
| 2026.04.07 | ₩19,819 | ₩19,899 | ₩19,578 | ₩19,819 | 0.00% | 1.8만 |
|---|
| 2026.04.06 | ₩20,005 | ₩20,234 | ₩19,805 | ₩19,979 | -0.13% | 4.5만 |
|---|
| 2026.04.02 | ₩19,592 | ₩20,032 | ₩19,525 | ₩19,992 | +2.04% | 2.5만 |
|---|
| 2026.04.01 | ₩20,005 | ₩20,339 | ₩19,925 | ₩20,072 | +0.33% | 5만 |
|---|
| 2026.03.31 | ₩19,338 | ₩19,945 | ₩19,254 | ₩19,872 | +2.76% | 3.5만 |
|---|
| 2026.03.30 | ₩19,485 | ₩19,552 | ₩18,791 | ₩19,071 | -2.12% | 17.9만 |
|---|
| 2026.03.27 | ₩19,205 | ₩19,485 | ₩19,019 | ₩19,165 | -0.21% | 2.6만 |
|---|
| 2026.03.26 | ₩19,431 | ₩19,566 | ₩18,951 | ₩18,951 | -2.47% | 5.1만 |
|---|
| 2026.03.25 | ₩19,792 | ₩19,912 | ₩19,565 | ₩19,712 | -0.40% | 2.4만 |
|---|
| 2026.03.24 | ₩18,898 | ₩19,365 | ₩18,898 | ₩19,365 | +2.47% | 1.9만 |
|---|
| 2026.03.23 | ₩18,804 | ₩19,485 | ₩18,697 | ₩19,258 | +2.41% | 8.1만 |
|---|
| 2026.03.20 | ₩18,938 | ₩18,944 | ₩18,257 | ₩18,337 | -3.17% | 5.8만 |
|---|
| 2026.03.19 | ₩18,858 | ₩19,165 | ₩18,457 | ₩18,964 | +0.57% | 8.6만 |
|---|
| 2026.03.18 | ₩19,685 | ₩19,829 | ₩19,231 | ₩19,231 | -2.31% | 4만 |
|---|
| 2026.03.17 | ₩19,939 | ₩20,166 | ₩19,856 | ₩20,005 | +0.33% | 3만 |
|---|
| 2026.03.16 | ₩19,819 | ₩20,019 | ₩19,738 | ₩19,939 | +0.61% | 10.9만 |
|---|
| 2026.03.13 | ₩19,992 | ₩20,099 | ₩19,525 | ₩19,538 | -2.27% | 7만 |
|---|
| 2026.03.12 | ₩20,286 | ₩20,312 | ₩19,952 | ₩19,965 | -1.58% | 2.6만 |
|---|
| 2026.03.11 | ₩20,339 | ₩20,619 | ₩20,326 | ₩20,486 | +0.72% | 6.4만 |
|---|
| 2026.03.10 | ₩20,032 | ₩20,679 | ₩20,032 | ₩20,352 | +1.60% | 3.6만 |
|---|
| 2026.03.09 | ₩19,178 | ₩20,179 | ₩19,072 | ₩20,179 | +5.22% | 11.3만 |
|---|
| 2026.03.06 | ₩19,525 | ₩19,752 | ₩19,285 | ₩19,485 | -0.21% | 9.4만 |
|---|
| 2026.03.05 | ₩20,219 | ₩20,326 | ₩19,685 | ₩19,819 | -1.98% | 8.7만 |
|---|
| 2026.03.04 | ₩20,459 | ₩20,713 | ₩20,232 | ₩20,673 | +1.04% | 4만 |
|---|
| 2026.03.03 | ₩20,459 | ₩20,459 | ₩19,605 | ₩20,206 | -1.24% | 12.8만 |
|---|
| 2026.03.02 | ₩21,260 | ₩21,647 | ₩21,140 | ₩21,620 | +1.69% | 6.7만 |
|---|
| 2026.02.27 | ₩21,740 | ₩21,860 | ₩21,634 | ₩21,700 | -0.18% | 8.1만 |
|---|
| 2026.02.26 | ₩21,860 | ₩21,860 | ₩21,313 | ₩21,634 | -1.04% | 4.6만 |
|---|
| 2026.02.25 | ₩21,914 | ₩22,194 | ₩21,900 | ₩22,101 | +0.85% | 4.3만 |
|---|
| 2026.02.24 | ₩21,140 | ₩21,700 | ₩21,008 | ₩21,674 | +2.53% | 6.4만 |
|---|
| 2026.02.23 | ₩20,900 | ₩21,233 | ₩20,886 | ₩21,126 | +1.09% | 4.3만 |
|---|
| 2026.02.20 | ₩20,526 | ₩20,873 | ₩20,526 | ₩20,873 | +1.69% | 4.9만 |
|---|
| 2026.02.19 | ₩20,726 | ₩20,726 | ₩20,133 | ₩20,686 | -0.19% | 2.6만 |
|---|
| 2026.02.18 | ₩20,566 | ₩20,819 | ₩20,526 | ₩20,726 | +0.78% | 4.6만 |
|---|
| 2026.02.17 | ₩20,392 | ₩20,538 | ₩19,992 | ₩20,406 | +0.07% | 5.4만 |
|---|
| 2026.02.13 | ₩20,379 | ₩20,633 | ₩20,032 | ₩20,606 | +1.11% | 3.2만 |
|---|
| 2026.02.12 | ₩21,220 | ₩21,220 | ₩20,414 | ₩20,432 | -3.71% | 4.1만 |
|---|
| 2026.02.11 | ₩20,926 | ₩21,126 | ₩20,619 | ₩21,086 | +0.77% | 6.9만 |
|---|
| 2026.02.10 | ₩20,686 | ₩20,819 | ₩20,446 | ₩20,606 | -0.39% | 5.1만 |
|---|
| 2026.02.09 | ₩20,299 | ₩20,753 | ₩20,263 | ₩20,753 | +2.24% | 4.5만 |
|---|
| 2026.02.06 | ₩19,872 | ₩20,299 | ₩19,672 | ₩20,246 | +1.88% | 6.1만 |
|---|
| 2026.02.05 | ₩19,939 | ₩20,019 | ₩19,378 | ₩19,378 | -2.81% | 12.8만 |
|---|
| 2026.02.04 | ₩21,193 | ₩21,233 | ₩20,085 | ₩20,299 | -4.22% | 6만 |
|---|
| 2026.02.03 | ₩20,593 | ₩20,940 | ₩20,499 | ₩20,940 | +1.69% | 9만 |
|---|
| 2026.02.02 | ₩20,166 | ₩20,246 | ₩19,712 | ₩20,112 | -0.26% | 7만 |
|---|
| 2026.01.30 | ₩21,086 | ₩21,086 | ₩20,032 | ₩20,246 | -3.99% | 17.4만 |
|---|
| 2026.01.29 | ₩22,247 | ₩22,261 | ₩21,153 | ₩21,700 | -2.46% | 13.9만 |
|---|
| 2026.01.28 | ₩21,594 | ₩21,714 | ₩21,353 | ₩21,553 | -0.19% | 8.3만 |
|---|
| 2026.01.27 | ₩21,353 | ₩21,436 | ₩21,073 | ₩21,353 | 0.00% | 11.9만 |
|---|
| 2026.01.26 | ₩21,367 | ₩21,513 | ₩21,073 | ₩21,113 | -1.19% | 19.7만 |
|---|
| 2026.01.23 | ₩20,873 | ₩21,018 | ₩20,726 | ₩20,966 | +0.45% | 8.2만 |
|---|
| 2026.01.22 | ₩20,606 | ₩20,793 | ₩20,362 | ₩20,699 | +0.45% | 8.9만 |
|---|
| 2026.01.21 | ₩20,499 | ₩20,673 | ₩20,299 | ₩20,619 | +0.59% | 14.6만 |
|---|
| 2026.01.20 | ₩19,925 | ₩20,180 | ₩19,859 | ₩20,045 | +0.60% | 9.6만 |
|---|
| 2026.01.16 | ₩20,152 | ₩20,152 | ₩19,885 | ₩20,032 | -0.60% | 8.2만 |
|---|
| 2026.01.15 | ₩20,379 | ₩20,486 | ₩20,286 | ₩20,339 | -0.20% | 7.2만 |
|---|
| 2026.01.14 | ₩20,099 | ₩20,299 | ₩19,917 | ₩20,246 | +0.73% | 10만 |
|---|
| 2026.01.13 | ₩20,166 | ₩20,258 | ₩19,939 | ₩19,965 | -0.99% | 6.3만 |
|---|
| 2026.01.12 | ₩19,698 | ₩20,059 | ₩19,698 | ₩20,032 | +1.69% | 9.3만 |
|---|
| 2026.01.09 | ₩19,378 | ₩19,605 | ₩19,218 | ₩19,512 | +0.69% | 2.5만 |
|---|
| 2026.01.08 | ₩19,191 | ₩19,311 | ₩19,044 | ₩19,285 | +0.49% | 3.2만 |
|---|
| 2026.01.07 | ₩19,578 | ₩19,618 | ₩18,964 | ₩19,431 | -0.75% | 11.4만 |
|---|
| 2026.01.06 | ₩19,552 | ₩19,798 | ₩19,525 | ₩19,698 | +0.75% | 15.7만 |
|---|
| 2026.01.05 | ₩19,098 | ₩19,391 | ₩18,978 | ₩19,365 | +1.40% | 13.7만 |
|---|
| 2026.01.02 | ₩18,831 | ₩18,898 | ₩18,471 | ₩18,818 | -0.07% | 15만 |
|---|
| 2025.12.31 | ₩18,444 | ₩18,657 | ₩18,417 | ₩18,417 | -0.14% | 8.5만 |
|---|
| 2025.12.30 | ₩18,791 | ₩18,791 | ₩18,524 | ₩18,524 | -1.42% | 5.1만 |
|---|
| 2025.12.29 | ₩19,084 | ₩19,084 | ₩18,697 | ₩18,871 | -1.12% | 7.8만 |
|---|
| 2025.12.26 | ₩19,285 | ₩19,485 | ₩19,127 | ₩19,458 | +0.90% | 16만 |
|---|
| 2025.12.24 | ₩19,044 | ₩19,071 | ₩18,804 | ₩19,044 | 0.00% | 4.9만 |
|---|
| 2025.12.23 | ₩18,884 | ₩19,004 | ₩18,871 | ₩18,951 | +0.35% | 4.2만 |
|---|
| 2025.12.22 | ₩18,604 | ₩18,831 | ₩18,604 | ₩18,831 | +1.22% | 9.3만 |
|---|
| 2025.12.19 | ₩18,417 | ₩18,617 | ₩18,417 | ₩18,497 | +0.43% | 9.9만 |
|---|
| 2025.12.18 | ₩18,177 | ₩18,404 | ₩18,164 | ₩18,284 | +0.59% | 2.1만 |
|---|
| 2025.12.17 | ₩18,431 | ₩18,604 | ₩18,124 | ₩18,137 | -1.59% | 15.9만 |
|---|
| 2025.12.16 | ₩18,310 | ₩18,310 | ₩17,967 | ₩18,044 | -1.46% | 18.8만 |
|---|
| 2025.12.15 | ₩18,604 | ₩18,637 | ₩18,297 | ₩18,297 | -1.65% | 3.6만 |
|---|
| 2025.12.12 | ₩18,724 | ₩18,724 | ₩18,286 | ₩18,391 | -1.78% | 3만 |
|---|
| 2025.12.11 | ₩18,564 | ₩18,751 | ₩18,391 | ₩18,738 | +0.93% | 5.4만 |
|---|
| 2025.12.10 | ₩18,524 | ₩18,711 | ₩18,377 | ₩18,671 | +0.79% | 3.8만 |
|---|
| 2025.12.09 | ₩18,217 | ₩18,524 | ₩18,177 | ₩18,377 | +0.88% | 3.1만 |
|---|
| 2025.12.08 | ₩18,644 | ₩18,644 | ₩18,377 | ₩18,497 | -0.79% | 4.7만 |
|---|
| 2025.12.05 | ₩18,511 | ₩18,751 | ₩18,457 | ₩18,457 | -0.29% | 6.8만 |
|---|
| 2025.12.04 | ₩18,150 | ₩18,391 | ₩18,150 | ₩18,350 | +1.10% | 5.4만 |
|---|
| 2025.12.03 | ₩17,923 | ₩18,337 | ₩17,897 | ₩18,257 | +1.86% | 13.6만 |
|---|
| 2025.12.02 | ₩17,843 | ₩18,003 | ₩17,683 | ₩17,883 | +0.22% | 5.4만 |
|---|
| 2025.12.01 | ₩17,923 | ₩18,003 | ₩17,723 | ₩17,923 | 0.00% | 8.1만 |
|---|
| 2025.11.28 | ₩17,750 | ₩17,870 | ₩17,603 | ₩17,870 | +0.68% | 6.1만 |
|---|
| 2025.11.26 | ₩17,363 | ₩17,563 | ₩17,350 | ₩17,536 | +1.00% | 3.6만 |
|---|
| 2025.11.25 | ₩17,189 | ₩17,229 | ₩16,909 | ₩17,203 | +0.08% | 10만 |
|---|
| 2025.11.24 | ₩16,749 | ₩17,003 | ₩16,748 | ₩17,003 | +1.51% | 3.3만 |
|---|
| 2025.11.21 | ₩16,682 | ₩16,816 | ₩16,349 | ₩16,749 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩17,563 | ₩17,790 | ₩16,762 | ₩16,856 | -4.03% | 5.5만 |
|---|
| 2025.11.19 | ₩17,350 | ₩17,697 | ₩17,350 | ₩17,483 | +0.77% | 4만 |
|---|
| 2025.11.18 | ₩17,363 | ₩17,496 | ₩17,149 | ₩17,323 | -0.23% | 15.4만 |
|---|
| 2025.11.17 | ₩17,857 | ₩18,030 | ₩17,563 | ₩17,670 | -1.05% | 5.3만 |
|---|
| 2025.11.14 | ₩17,803 | ₩18,164 | ₩17,510 | ₩18,003 | +1.12% | 4.1만 |
|---|
| 2025.11.13 | ₩18,577 | ₩18,657 | ₩18,044 | ₩18,177 | -2.16% | 7.4만 |
|---|
| 2025.11.12 | ₩18,350 | ₩18,484 | ₩18,284 | ₩18,417 | +0.36% | 10만 |
|---|
| 2025.11.11 | ₩18,457 | ₩18,457 | ₩18,137 | ₩18,257 | -1.08% | 3.4만 |
|---|
| 2025.11.10 | ₩18,324 | ₩18,551 | ₩18,270 | ₩18,484 | +0.87% | 13만 |
|---|
| 2025.11.07 | ₩17,643 | ₩17,937 | ₩17,510 | ₩17,923 | +1.59% | 6.3만 |
|---|
| 2025.11.06 | ₩17,950 | ₩18,177 | ₩17,737 | ₩17,870 | -0.45% | 3.5만 |
|---|
| 2025.11.05 | ₩17,576 | ₩17,990 | ₩17,550 | ₩17,977 | +2.28% | 4.2만 |
|---|
| 2025.11.04 | ₩17,536 | ₩17,750 | ₩17,363 | ₩17,403 | -0.76% | 13.2만 |
|---|
| 2025.11.03 | ₩18,217 | ₩18,217 | ₩17,883 | ₩18,124 | -0.51% | 7.7만 |
|---|
| 2025.10.31 | ₩18,297 | ₩18,444 | ₩18,030 | ₩18,337 | +0.22% | 6만 |
|---|
| 2025.10.30 | ₩18,471 | ₩18,604 | ₩18,098 | ₩18,431 | -0.22% | 14.7만 |
|---|
| 2025.10.29 | ₩18,297 | ₩18,871 | ₩18,297 | ₩18,577 | +1.53% | 18.6만 |
|---|
| 2025.10.28 | ₩17,990 | ₩18,150 | ₩17,777 | ₩18,110 | +0.67% | 6.1만 |
|---|
| 2025.10.27 | ₩18,124 | ₩18,190 | ₩17,950 | ₩18,017 | -0.59% | 7.5만 |
|---|
| 2025.10.24 | ₩17,857 | ₩18,084 | ₩17,750 | ₩17,910 | +0.30% | 9.9만 |
|---|
| 2025.10.23 | ₩17,256 | ₩17,576 | ₩17,185 | ₩17,510 | +1.47% | 3.7만 |
|---|
| 2025.10.22 | ₩17,363 | ₩17,456 | ₩16,949 | ₩17,123 | -1.38% | 7.9만 |
|---|
| 2025.10.21 | ₩17,643 | ₩17,701 | ₩17,376 | ₩17,456 | -1.06% | 7.9만 |
|---|
| 2025.10.20 | ₩17,643 | ₩17,857 | ₩17,603 | ₩17,777 | +0.76% | 10만 |
|---|
| 2025.10.17 | ₩17,403 | ₩17,697 | ₩17,350 | ₩17,483 | +0.46% | 6.8만 |
|---|
| 2025.10.16 | ₩17,843 | ₩18,110 | ₩17,563 | ₩17,697 | -0.82% | 12.3만 |
|---|
| 2025.10.15 | ₩17,870 | ₩18,003 | ₩17,658 | ₩17,790 | -0.45% | 8.4만 |
|---|
| 2025.10.14 | ₩17,576 | ₩17,763 | ₩17,149 | ₩17,643 | +0.38% | 8만 |
|---|
| 2025.10.13 | ₩17,656 | ₩18,017 | ₩17,495 | ₩17,950 | +1.66% | 12.6만 |
|---|
| 2025.10.10 | ₩17,630 | ₩17,673 | ₩16,816 | ₩16,842 | -4.47% | 19만 |
|---|