시장 데이터를 불러오는 중
전체 종목
Amplify Bitcoin 2% Monthly Option Income ETF 과거 주가
Amplify Bitcoin 2% Monthly Option Income ETF · BITY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amplify Bitcoin 2% Monthly Option Income ETF · BITY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,786 | ₩36,885 | ₩36,555 | ₩36,555 | -0.63% | 5.5천 |
| 2026.10.08 | ₩36,398 | ₩36,759 | ₩35,780 | ₩36,287 | -0.31% | 8천 |
| 2026.10.07 | ₩37,107 | ₩37,188 | ₩36,832 | ₩37,109 | +0.00% | 6천 |
| 2026.10.06 | ₩38,475 | ₩38,556 | ₩38,127 | ₩38,186 | -0.75% | 2.5천 |
| 2026.10.05 | ₩38,314 | ₩38,623 | ₩37,925 | ₩38,206 | -0.28% | 1.3천 |
| 2026.10.02 | ₩38,448 | ₩38,448 | ₩37,376 | ₩37,475 | -2.53% | 3.6천 |
| 2026.10.01 | ₩37,248 | ₩37,644 | ₩37,134 | ₩37,622 | +1.00% | 3.4천 |
| 2026.09.30 | ₩37,952 | ₩37,952 | ₩37,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,101 |
| -2.24% |
| 1.2만 |
| 2026.09.29 | ₩37,416 | ₩37,416 | ₩37,074 | ₩37,095 | -0.86% | 1.3천 |
|---|
| 2026.09.28 | ₩37,684 | ₩38,039 | ₩37,563 | ₩37,778 | +0.25% | 4.9천 |
|---|
| 2026.09.25 | ₩38,113 | ₩38,113 | ₩37,671 | ₩38,064 | -0.13% | 1.6천 |
|---|
| 2026.09.24 | ₩37,885 | ₩38,408 | ₩37,885 | ₩38,306 | +1.11% | 1.8천 |
|---|
| 2026.09.23 | ₩38,576 | ₩38,576 | ₩38,019 | ₩38,305 | -0.70% | 1.6천 |
|---|
| 2026.09.22 | ₩39,079 | ₩39,153 | ₩39,079 | ₩39,079 | 0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩38,904 | ₩39,112 | ₩38,863 | ₩39,112 | +0.53% | 6.4천 |
|---|
| 2026.09.18 | ₩38,086 | ₩38,267 | ₩38,086 | ₩38,267 | +0.48% | 900 |
|---|
| 2026.09.17 | ₩36,832 | ₩36,832 | ₩36,531 | ₩36,575 | -0.70% | 600 |
|---|
| 2026.09.16 | ₩36,008 | ₩36,248 | ₩36,008 | ₩36,248 | +0.67% | 1.5천 |
|---|
| 2026.09.15 | ₩36,316 | ₩36,316 | ₩36,200 | ₩36,200 | -0.32% | 1.5천 |
|---|
| 2026.09.14 | ₩37,349 | ₩37,885 | ₩37,349 | ₩37,885 | +1.44% | 700 |
|---|
| 2026.09.11 | ₩37,684 | ₩37,684 | ₩36,957 | ₩36,957 | -1.93% | 700 |
|---|
| 2026.09.10 | ₩36,812 | ₩36,853 | ₩36,767 | ₩36,767 | -0.12% | 1.6천 |
|---|
| 2026.09.09 | ₩37,724 | ₩37,744 | ₩37,335 | ₩37,335 | -1.03% | 4천 |
|---|
| 2026.09.08 | ₩37,242 | ₩37,671 | ₩36,933 | ₩37,369 | +0.34% | 1.4천 |
|---|
| 2026.09.04 | ₩37,550 | ₩38,019 | ₩37,550 | ₩38,019 | +1.25% | 3.3천 |
|---|
| 2026.09.03 | ₩37,476 | ₩38,611 | ₩37,476 | ₩38,611 | +3.03% | 2.3천 |
|---|
| 2026.09.02 | ₩36,544 | ₩36,625 | ₩36,491 | ₩36,625 | +0.22% | 4.4천 |
|---|
| 2026.09.01 | ₩36,705 | ₩36,705 | ₩36,544 | ₩36,638 | -0.18% | 1.1천 |
|---|
| 2026.08.31 | ₩37,000 | ₩37,644 | ₩36,946 | ₩37,575 | +1.55% | 4.9천 |
|---|
| 2026.08.28 | ₩37,697 | ₩37,899 | ₩36,732 | ₩36,775 | -2.45% | 8.9천 |
|---|
| 2026.08.27 | ₩39,199 | ₩39,267 | ₩38,891 | ₩38,891 | -0.79% | 2.5천 |
|---|
| 2026.08.26 | ₩37,738 | ₩38,060 | ₩37,738 | ₩38,027 | +0.77% | 1.2천 |
|---|
| 2026.08.25 | ₩38,220 | ₩38,317 | ₩38,207 | ₩38,207 | -0.04% | 6.5천 |
|---|
| 2026.08.24 | ₩38,060 | ₩38,381 | ₩38,033 | ₩38,200 | +0.37% | 1.3만 |
|---|
| 2026.08.21 | ₩37,966 | ₩37,993 | ₩37,919 | ₩37,993 | +0.07% | 3.3천 |
|---|
| 2026.08.20 | ₩37,148 | ₩37,255 | ₩37,148 | ₩37,228 | +0.22% | 1.8천 |
|---|
| 2026.08.19 | ₩34,747 | ₩36,289 | ₩34,734 | ₩36,277 | +4.40% | 3.5천 |
|---|
| 2026.08.18 | ₩34,239 | ₩34,734 | ₩34,239 | ₩34,628 | +1.14% | 2.2천 |
|---|
| 2026.08.17 | ₩33,822 | ₩34,492 | ₩33,822 | ₩34,419 | +1.76% | 1.4천 |
|---|
| 2026.08.14 | ₩33,354 | ₩33,607 | ₩33,354 | ₩33,554 | +0.60% | 1.3천 |
|---|
| 2026.08.13 | ₩34,097 | ₩34,097 | ₩33,674 | ₩33,842 | -0.75% | 2.5천 |
|---|
| 2026.08.12 | ₩33,909 | ₩33,909 | ₩33,808 | ₩33,824 | -0.25% | 2.3천 |
|---|
| 2026.08.11 | ₩34,231 | ₩34,311 | ₩33,849 | ₩33,875 | -1.04% | 2.8천 |
|---|
| 2026.08.10 | ₩34,640 | ₩34,653 | ₩34,157 | ₩34,191 | -1.30% | 4.6천 |
|---|
| 2026.08.07 | ₩34,671 | ₩34,779 | ₩34,671 | ₩34,779 | +0.31% | 1.5천 |
|---|
| 2026.08.06 | ₩34,439 | ₩34,445 | ₩34,439 | ₩34,445 | +0.02% | 500 |
|---|
| 2026.08.05 | ₩34,184 | ₩34,671 | ₩34,184 | ₩34,671 | +1.42% | 700 |
|---|
| 2026.08.04 | ₩34,157 | ₩34,326 | ₩33,942 | ₩34,326 | +0.49% | 2.4천 |
|---|
| 2026.08.03 | ₩33,460 | ₩34,103 | ₩33,460 | ₩34,063 | +1.80% | 4.9천 |
|---|
| 2026.07.31 | ₩33,393 | ₩33,567 | ₩33,279 | ₩33,551 | +0.47% | 3.1천 |
|---|
| 2026.07.30 | ₩34,385 | ₩34,559 | ₩34,385 | ₩34,530 | +0.42% | 2.9천 |
|---|
| 2026.07.29 | ₩35,015 | ₩35,015 | ₩34,546 | ₩34,546 | -1.34% | 1.4천 |
|---|
| 2026.07.28 | ₩34,238 | ₩34,724 | ₩34,063 | ₩34,624 | +1.13% | 5천 |
|---|
| 2026.07.27 | ₩35,364 | ₩35,431 | ₩35,109 | ₩35,309 | -0.16% | 1만 |
|---|
| 2026.07.24 | ₩34,854 | ₩34,854 | ₩34,586 | ₩34,854 | 0.00% | 2.3천 |
|---|
| 2026.07.23 | ₩35,297 | ₩35,297 | ₩34,586 | ₩35,124 | -0.49% | 1.2천 |
|---|
| 2026.07.22 | ₩35,659 | ₩35,874 | ₩35,646 | ₩35,807 | +0.41% | 4.1천 |
|---|
| 2026.07.21 | ₩35,981 | ₩36,309 | ₩35,927 | ₩36,065 | +0.23% | 2.4천 |
|---|
| 2026.07.20 | ₩34,868 | ₩35,458 | ₩34,720 | ₩35,289 | +1.21% | 6천 |
|---|
| 2026.07.17 | ₩33,822 | ₩34,667 | ₩33,822 | ₩34,653 | +2.46% | 6.5천 |
|---|
| 2026.07.16 | ₩34,693 | ₩35,002 | ₩34,667 | ₩34,707 | +0.04% | 5.8천 |
|---|
| 2026.07.15 | ₩35,216 | ₩35,418 | ₩35,022 | ₩35,129 | -0.25% | 9.3천 |
|---|
| 2026.07.14 | ₩34,439 | ₩35,002 | ₩34,305 | ₩34,860 | +1.22% | 4.6만 |
|---|
| 2026.07.13 | ₩33,681 | ₩33,862 | ₩33,245 | ₩33,438 | -0.72% | 4.4천 |
|---|
| 2026.07.10 | ₩34,519 | ₩34,841 | ₩34,412 | ₩34,484 | -0.10% | 3.1천 |
|---|
| 2026.07.09 | ₩33,902 | ₩34,103 | ₩33,862 | ₩34,073 | +0.50% | 1.6천 |
|---|
| 2026.07.08 | ₩33,138 | ₩33,446 | ₩33,138 | ₩33,441 | +0.91% | 4.8천 |
|---|
| 2026.07.07 | ₩34,157 | ₩34,358 | ₩34,157 | ₩34,325 | +0.49% | 1.9천 |
|---|
| 2026.07.06 | ₩33,540 | ₩34,298 | ₩33,528 | ₩34,298 | +2.26% | 3.5천 |
|---|
| 2026.07.02 | ₩33,621 | ₩33,647 | ₩33,527 | ₩33,533 | -0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩32,078 | ₩32,910 | ₩32,078 | ₩32,761 | +2.13% | 1.6만 |
|---|
| 2026.06.30 | ₩31,911 | ₩32,306 | ₩31,849 | ₩32,119 | +0.65% | 4.2천 |
|---|
| 2026.06.29 | ₩32,870 | ₩33,084 | ₩32,360 | ₩33,084 | +0.65% | 6천 |
|---|
| 2026.06.26 | ₩33,259 | ₩33,741 | ₩33,257 | ₩33,374 | +0.35% | 7.1천 |
|---|
| 2026.06.25 | ₩33,138 | ₩33,674 | ₩32,937 | ₩33,049 | -0.27% | 3.8천 |
|---|
| 2026.06.24 | ₩34,305 | ₩34,305 | ₩33,031 | ₩33,370 | -2.72% | 5.4천 |
|---|
| 2026.06.23 | ₩34,761 | ₩34,908 | ₩34,734 | ₩34,833 | +0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩36,263 | ₩36,718 | ₩35,967 | ₩36,115 | -0.41% | 8천 |
|---|
| 2026.06.18 | ₩35,914 | ₩35,974 | ₩34,841 | ₩35,135 | -2.17% | 3.4천 |
|---|
| 2026.06.17 | ₩36,356 | ₩37,000 | ₩35,891 | ₩35,891 | -1.28% | 5.3천 |
|---|
| 2026.06.16 | ₩36,712 | ₩36,752 | ₩36,564 | ₩36,685 | -0.07% | 2.2천 |
|---|
| 2026.06.15 | ₩36,759 | ₩36,891 | ₩36,638 | ₩36,816 | +0.16% | 5.4천 |
|---|
| 2026.06.12 | ₩35,136 | ₩35,632 | ₩35,136 | ₩35,444 | +0.88% | 5.5천 |
|---|
| 2026.06.11 | ₩34,908 | ₩35,341 | ₩34,881 | ₩35,341 | +1.24% | 1.5천 |
|---|
| 2026.06.10 | ₩34,600 | ₩34,600 | ₩34,378 | ₩34,409 | -0.55% | 1.8천 |
|---|
| 2026.06.09 | ₩34,667 | ₩34,667 | ₩33,875 | ₩34,423 | -0.70% | 1.1만 |
|---|
| 2026.06.08 | ₩35,243 | ₩35,565 | ₩35,163 | ₩35,216 | -0.08% | 3.2만 |
|---|
| 2026.06.05 | ₩34,573 | ₩34,573 | ₩32,709 | ₩33,323 | -3.62% | 2만 |
|---|
| 2026.06.04 | ₩35,042 | ₩35,847 | ₩35,042 | ₩35,347 | +0.87% | 1.4만 |
|---|
| 2026.06.03 | ₩37,174 | ₩37,208 | ₩36,356 | ₩36,356 | -2.20% | 4.4천 |
|---|
| 2026.06.02 | ₩38,462 | ₩38,462 | ₩37,107 | ₩37,331 | -2.94% | 2만 |
|---|
| 2026.06.01 | ₩40,111 | ₩40,111 | ₩39,629 | ₩39,908 | -0.51% | 7.3천 |
|---|
| 2026.05.29 | ₩40,594 | ₩41,520 | ₩40,594 | ₩41,119 | +1.29% | 4.2천 |
|---|
| 2026.05.28 | ₩40,634 | ₩41,066 | ₩40,634 | ₩41,066 | +1.06% | 4.6천 |
|---|
| 2026.05.27 | ₩42,800 | ₩42,914 | ₩42,741 | ₩42,838 | +0.09% | 5.3천 |
|---|
| 2026.05.26 | ₩43,947 | ₩44,604 | ₩43,319 | ₩43,414 | -1.21% | 5.2천 |
|---|
| 2026.05.22 | ₩44,081 | ₩44,081 | ₩43,333 | ₩43,333 | -1.70% | 3.5천 |
|---|
| 2026.05.21 | ₩43,947 | ₩44,418 | ₩43,947 | ₩44,418 | +1.07% | 3천 |
|---|
| 2026.05.20 | ₩44,001 | ₩44,385 | ₩44,001 | ₩44,385 | +0.87% | 4.3천 |
|---|
| 2026.05.19 | ₩43,789 | ₩43,880 | ₩43,689 | ₩43,773 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩44,148 | ₩44,202 | ₩43,504 | ₩43,891 | -0.58% | 3.7천 |
|---|
| 2026.05.15 | ₩45,757 | ₩45,757 | ₩45,213 | ₩45,213 | -1.19% | 1.9천 |
|---|
| 2026.05.14 | ₩45,650 | ₩46,709 | ₩45,596 | ₩46,538 | +1.94% | 4.7천 |
|---|
| 2026.05.13 | ₩45,556 | ₩45,556 | ₩45,114 | ₩45,468 | -0.19% | 2.6천 |
|---|
| 2026.05.12 | ₩46,093 | ₩46,186 | ₩45,637 | ₩46,160 | +0.15% | 7.7천 |
|---|
| 2026.05.11 | ₩46,374 | ₩46,878 | ₩46,133 | ₩46,878 | +1.09% | 2.1천 |
|---|
| 2026.05.08 | ₩45,435 | ₩45,798 | ₩45,382 | ₩45,756 | +0.71% | 4.9천 |
|---|
| 2026.05.07 | ₩45,968 | ₩45,968 | ₩45,650 | ₩45,717 | -0.55% | 4.3천 |
|---|
| 2026.05.06 | ₩46,763 | ₩46,763 | ₩46,374 | ₩46,486 | -0.59% | 3.5천 |
|---|
| 2026.05.05 | ₩46,562 | ₩46,629 | ₩46,508 | ₩46,575 | +0.03% | 6.4천 |
|---|
| 2026.05.04 | ₩45,716 | ₩46,227 | ₩45,716 | ₩46,169 | +0.99% | 1.8천 |
|---|
| 2026.05.01 | ₩45,330 | ₩45,489 | ₩45,241 | ₩45,402 | +0.16% | 5.1천 |
|---|
| 2026.04.30 | ₩44,322 | ₩44,483 | ₩44,222 | ₩44,337 | +0.03% | 5천 |
|---|
| 2026.04.29 | ₩44,671 | ₩44,671 | ₩43,402 | ₩43,755 | -2.05% | 2.1천 |
|---|
| 2026.04.28 | ₩45,020 | ₩45,194 | ₩44,832 | ₩45,154 | +0.30% | 4.3천 |
|---|
| 2026.04.27 | ₩45,999 | ₩46,227 | ₩45,395 | ₩45,435 | -1.22% | 3천 |
|---|
| 2026.04.24 | ₩46,240 | ₩46,254 | ₩45,999 | ₩45,999 | -0.52% | 3.7천 |
|---|
| 2026.04.23 | ₩45,891 | ₩46,428 | ₩45,891 | ₩46,066 | +0.38% | 3천 |
|---|
| 2026.04.22 | ₩46,334 | ₩46,817 | ₩46,334 | ₩46,618 | +0.61% | 5.6천 |
|---|
| 2026.04.21 | ₩44,912 | ₩45,006 | ₩44,257 | ₩44,257 | -1.46% | 2천 |
|---|
| 2026.04.20 | ₩44,376 | ₩45,073 | ₩44,255 | ₩44,994 | +1.39% | 3.2천 |
|---|
| 2026.04.17 | ₩45,301 | ₩45,693 | ₩45,301 | ₩45,496 | +0.43% | 7.2천 |
|---|
| 2026.04.16 | ₩43,571 | ₩44,388 | ₩43,545 | ₩44,388 | +1.87% | 5.3만 |
|---|
| 2026.04.15 | ₩43,692 | ₩44,175 | ₩43,518 | ₩44,148 | +1.04% | 2.8천 |
|---|
| 2026.04.14 | ₩43,806 | ₩43,920 | ₩43,699 | ₩43,699 | -0.24% | 3.6천 |
|---|
| 2026.04.13 | ₩42,539 | ₩43,357 | ₩42,525 | ₩43,357 | +1.92% | 3.5천 |
|---|
| 2026.04.10 | ₩42,673 | ₩43,164 | ₩42,633 | ₩43,157 | +1.13% | 2.1천 |
|---|
| 2026.04.09 | ₩41,949 | ₩42,733 | ₩41,949 | ₩42,607 | +1.57% | 1.5천 |
|---|
| 2026.04.08 | ₩42,539 | ₩42,539 | ₩42,016 | ₩42,166 | -0.88% | 1.2천 |
|---|
| 2026.04.07 | ₩40,541 | ₩40,987 | ₩40,541 | ₩40,987 | +1.10% | 3.3천 |
|---|
| 2026.04.06 | ₩41,117 | ₩41,573 | ₩41,117 | ₩41,324 | +0.50% | 2.9천 |
|---|
| 2026.04.02 | ₩39,642 | ₩39,857 | ₩39,642 | ₩39,716 | +0.19% | 2.2천 |
|---|
| 2026.04.01 | ₩40,437 | ₩40,701 | ₩40,339 | ₩40,366 | -0.18% | 2.1천 |
|---|
| 2026.03.31 | ₩40,044 | ₩40,326 | ₩39,696 | ₩40,113 | +0.17% | 4.1천 |
|---|
| 2026.03.30 | ₩40,118 | ₩40,165 | ₩39,253 | ₩39,324 | -1.98% | 7천 |
|---|
| 2026.03.27 | ₩40,433 | ₩40,433 | ₩39,920 | ₩39,933 | -1.24% | 3.7천 |
|---|
| 2026.03.26 | ₩41,922 | ₩41,922 | ₩41,318 | ₩41,318 | -1.44% | 5.1천 |
|---|
| 2026.03.25 | ₩43,008 | ₩43,008 | ₩42,525 | ₩42,629 | -0.88% | 1.6천 |
|---|
| 2026.03.24 | ₩42,445 | ₩42,566 | ₩41,721 | ₩41,721 | -1.71% | 4.8천 |
|---|
| 2026.03.23 | ₩42,887 | ₩43,209 | ₩42,217 | ₩42,559 | -0.77% | 4.5천 |
|---|
| 2026.03.20 | ₩42,391 | ₩42,391 | ₩41,935 | ₩42,262 | -0.30% | 3.4천 |
|---|
| 2026.03.19 | ₩42,083 | ₩42,338 | ₩41,640 | ₩42,293 | +0.50% | 1.7천 |
|---|
| 2026.03.18 | ₩43,518 | ₩43,531 | ₩42,713 | ₩42,776 | -1.70% | 2.7천 |
|---|
| 2026.03.17 | ₩44,001 | ₩44,671 | ₩43,987 | ₩44,670 | +1.52% | 8.2천 |
|---|
| 2026.03.16 | ₩44,001 | ₩44,148 | ₩43,853 | ₩44,148 | +0.34% | 4.6천 |
|---|
| 2026.03.13 | ₩43,477 | ₩43,652 | ₩42,431 | ₩42,525 | -2.19% | 6천 |
|---|
| 2026.03.12 | ₩42,016 | ₩42,201 | ₩41,627 | ₩42,201 | +0.44% | 4.9천 |
|---|
| 2026.03.11 | ₩42,190 | ₩42,230 | ₩41,667 | ₩42,230 | +0.10% | 1.5천 |
|---|
| 2026.03.10 | ₩41,841 | ₩42,591 | ₩41,560 | ₩41,844 | +0.01% | 4.7천 |
|---|
| 2026.03.09 | ₩41,050 | ₩41,298 | ₩41,030 | ₩41,200 | +0.37% | 1.6만 |
|---|
| 2026.03.06 | ₩41,198 | ₩41,198 | ₩40,511 | ₩40,661 | -1.30% | 1.3만 |
|---|
| 2026.03.05 | ₩43,102 | ₩43,102 | ₩42,123 | ₩42,499 | -1.40% | 2.9천 |
|---|
| 2026.03.04 | ₩42,686 | ₩43,907 | ₩42,579 | ₩43,558 | +2.04% | 1만 |
|---|
| 2026.03.03 | ₩39,629 | ₩40,742 | ₩39,629 | ₩40,581 | +2.40% | 2.9천 |
|---|
| 2026.03.02 | ₩38,918 | ₩41,573 | ₩38,918 | ₩41,104 | +5.62% | 1만 |
|---|
| 2026.02.27 | ₩39,186 | ₩39,374 | ₩38,744 | ₩38,982 | -0.52% | 7.5천 |
|---|
| 2026.02.26 | ₩40,938 | ₩40,938 | ₩39,682 | ₩40,044 | -2.18% | 7.8천 |
|---|
| 2026.02.25 | ₩40,313 | ₩42,016 | ₩40,178 | ₩41,815 | +3.73% | 5.9천 |
|---|
| 2026.02.24 | ₩38,207 | ₩39,065 | ₩38,100 | ₩39,012 | +2.11% | 6천 |
|---|
| 2026.02.23 | ₩40,085 | ₩40,085 | ₩38,797 | ₩38,971 | -2.78% | 8.2천 |
|---|
| 2026.02.20 | ₩40,554 | ₩41,117 | ₩40,299 | ₩40,889 | +0.83% | 1.6만 |
|---|
| 2026.02.19 | ₩39,910 | ₩40,661 | ₩39,910 | ₩40,661 | +1.88% | 2.6천 |
|---|
| 2026.02.18 | ₩40,701 | ₩41,077 | ₩40,058 | ₩40,114 | -1.44% | 6.2천 |
|---|
| 2026.02.17 | ₩41,037 | ₩41,224 | ₩40,232 | ₩40,849 | -0.46% | 5.5천 |
|---|
| 2026.02.13 | ₩40,661 | ₩41,701 | ₩40,608 | ₩41,448 | +1.94% | 7.8천 |
|---|
| 2026.02.12 | ₩40,983 | ₩41,010 | ₩39,427 | ₩39,476 | -3.68% | 2.8만 |
|---|
| 2026.02.11 | ₩41,050 | ₩41,050 | ₩39,790 | ₩40,809 | -0.59% | 8.6천 |
|---|
| 2026.02.10 | ₩41,493 | ₩42,002 | ₩40,968 | ₩41,385 | -0.26% | 6.3천 |
|---|
| 2026.02.09 | ₩41,486 | ₩42,713 | ₩41,305 | ₩42,566 | +2.60% | 8.9천 |
|---|
| 2026.02.06 | ₩40,581 | ₩42,780 | ₩40,581 | ₩42,123 | +3.80% | 1.4만 |
|---|
| 2026.02.05 | ₩42,163 | ₩42,340 | ₩39,360 | ₩39,360 | -6.65% | 2만 |
|---|
| 2026.02.04 | ₩44,993 | ₩45,154 | ₩43,264 | ₩44,023 | -2.15% | 1.7만 |
|---|
| 2026.02.03 | ₩46,763 | ₩46,763 | ₩44,510 | ₩45,730 | -2.21% | 2.4만 |
|---|
| 2026.02.02 | ₩46,750 | ₩47,326 | ₩46,401 | ₩46,589 | -0.34% | 3.7만 |
|---|
| 2026.01.30 | ₩49,418 | ₩50,076 | ₩49,043 | ₩49,941 | +1.06% | 1.2만 |
|---|
| 2026.01.29 | ₩52,248 | ₩52,503 | ₩49,713 | ₩50,143 | -4.03% | 1.4만 |
|---|
| 2026.01.28 | ₩54,520 | ₩54,582 | ₩53,932 | ₩54,112 | -0.75% | 9.5천 |
|---|
| 2026.01.27 | ₩53,348 | ₩54,193 | ₩52,945 | ₩54,193 | +1.58% | 5.4천 |
|---|
| 2026.01.26 | ₩53,106 | ₩53,737 | ₩52,959 | ₩53,093 | -0.03% | 1.1만 |
|---|
| 2026.01.23 | ₩54,099 | ₩55,076 | ₩53,777 | ₩54,139 | +0.07% | 1.1만 |
|---|
| 2026.01.22 | ₩54,018 | ₩54,367 | ₩53,788 | ₩54,179 | +0.30% | 7.2천 |
|---|
| 2026.01.21 | ₩54,246 | ₩54,674 | ₩52,945 | ₩54,488 | +0.44% | 1.6만 |
|---|
| 2026.01.20 | ₩54,997 | ₩55,105 | ₩54,032 | ₩54,233 | -1.39% | 8.2천 |
|---|
| 2026.01.16 | ₩57,626 | ₩57,639 | ₩56,987 | ₩57,580 | -0.08% | 9.9천 |
|---|
| 2026.01.15 | ₩58,055 | ₩58,176 | ₩57,317 | ₩57,317 | -1.27% | 8.8천 |
|---|
| 2026.01.14 | ₩57,814 | ₩58,752 | ₩57,814 | ₩58,480 | +1.15% | 4.6천 |
|---|
| 2026.01.13 | ₩55,923 | ₩57,063 | ₩55,762 | ₩56,902 | +1.75% | 1.5만 |
|---|
| 2026.01.12 | ₩54,287 | ₩55,520 | ₩54,287 | ₩55,103 | +1.50% | 7.7천 |
|---|
| 2026.01.09 | ₩54,635 | ₩55,252 | ₩54,407 | ₩54,407 | -0.42% | 4.6천 |
|---|
| 2026.01.08 | ₩53,991 | ₩55,038 | ₩53,991 | ₩54,662 | +1.24% | 1.1만 |
|---|
| 2026.01.07 | ₩55,038 | ₩55,156 | ₩54,662 | ₩54,810 | -0.41% | 5.4천 |
|---|
| 2026.01.06 | ₩55,936 | ₩56,016 | ₩55,145 | ₩55,587 | -0.62% | 3.4천 |
|---|
| 2026.01.05 | ₩55,131 | ₩55,949 | ₩55,131 | ₩55,784 | +1.18% | 8.6천 |
|---|
| 2026.01.02 | ₩53,388 | ₩54,179 | ₩53,227 | ₩53,813 | +0.80% | 9.2천 |
|---|
| 2025.12.31 | ₩53,388 | ₩53,388 | ₩52,504 | ₩52,551 | -1.57% | 8.1천 |
|---|
| 2025.12.30 | ₩52,798 | ₩53,509 | ₩52,717 | ₩52,717 | -0.15% | 5.2천 |
|---|
| 2025.12.29 | ₩53,884 | ₩53,884 | ₩53,375 | ₩53,407 | -0.89% | 1.4만 |
|---|
| 2025.12.26 | ₩54,179 | ₩54,233 | ₩53,227 | ₩53,628 | -1.02% | 4.7천 |
|---|
| 2025.12.24 | ₩53,267 | ₩53,522 | ₩53,173 | ₩53,416 | +0.28% | 2.1천 |
|---|
| 2025.12.23 | ₩53,415 | ₩53,817 | ₩53,039 | ₩53,656 | +0.45% | 5.1천 |
|---|
| 2025.12.22 | ₩55,064 | ₩55,172 | ₩53,831 | ₩54,059 | -1.83% | 1.2만 |
|---|
| 2025.12.19 | ₩53,831 | ₩54,488 | ₩53,270 | ₩53,710 | -0.22% | 5천 |
|---|
| 2025.12.18 | ₩54,287 | ₩54,300 | ₩51,832 | ₩51,953 | -4.30% | 8.6천 |
|---|
| 2025.12.17 | ₩53,817 | ₩54,293 | ₩52,302 | ₩52,563 | -2.33% | 6.5천 |
|---|
| 2025.12.16 | ₩53,428 | ₩53,536 | ₩53,255 | ₩53,495 | +0.13% | 2.7천 |
|---|
| 2025.12.15 | ₩54,488 | ₩54,488 | ₩52,302 | ₩52,530 | -3.59% | 7.9천 |
|---|
| 2025.12.12 | ₩56,191 | ₩56,325 | ₩54,783 | ₩55,024 | -2.08% | 1.4만 |
|---|
| 2025.12.11 | ₩55,178 | ₩56,057 | ₩54,654 | ₩56,057 | +1.59% | 5.2천 |
|---|
| 2025.12.10 | ₩55,856 | ₩57,264 | ₩55,817 | ₩56,191 | +0.60% | 1.1만 |
|---|
| 2025.12.09 | ₩54,783 | ₩57,518 | ₩54,742 | ₩56,700 | +3.50% | 2.4만 |
|---|
| 2025.12.08 | ₩55,551 | ₩55,551 | ₩54,519 | ₩55,202 | -0.63% | 9.3천 |
|---|
| 2025.12.05 | ₩54,836 | ₩55,452 | ₩53,777 | ₩54,434 | -0.73% | 1.3만 |
|---|
| 2025.12.04 | ₩56,191 | ₩56,258 | ₩55,809 | ₩56,204 | +0.02% | 1.3만 |
|---|
| 2025.12.03 | ₩56,164 | ₩56,499 | ₩55,775 | ₩56,258 | +0.17% | 1.6만 |
|---|
| 2025.12.02 | ₩53,813 | ₩55,798 | ₩53,813 | ₩55,198 | +2.57% | 6천 |
|---|
| 2025.12.01 | ₩52,624 | ₩52,744 | ₩51,583 | ₩52,253 | -0.70% | 1.5만 |
|---|
| 2025.11.28 | ₩55,333 | ₩55,333 | ₩54,843 | ₩54,877 | -0.82% | 5.2천 |
|---|
| 2025.11.26 | ₩52,999 | ₩54,380 | ₩52,603 | ₩54,226 | +2.32% | 4.9천 |
|---|
| 2025.11.25 | ₩53,596 | ₩54,233 | ₩53,375 | ₩53,930 | +0.62% | 4.3천 |
|---|
| 2025.11.24 | ₩52,838 | ₩54,702 | ₩52,838 | ₩54,677 | +3.48% | 1만 |
|---|
| 2025.11.21 | ₩51,283 | ₩52,248 | ₩50,572 | ₩51,791 | +0.99% | 9.9천 |
|---|
| 2025.11.20 | ₩56,124 | ₩56,124 | ₩52,759 | ₩52,996 | -5.57% | 1.6만 |
|---|
| 2025.11.19 | ₩56,727 | ₩56,727 | ₩54,702 | ₩55,035 | -2.98% | 6.7천 |
|---|
| 2025.11.18 | ₩56,405 | ₩57,720 | ₩55,976 | ₩57,261 | +1.52% | 5.5천 |
|---|
| 2025.11.17 | ₩57,076 | ₩58,379 | ₩56,325 | ₩56,534 | -0.95% | 1.3만 |
|---|
| 2025.11.14 | ₩57,415 | ₩59,745 | ₩57,415 | ₩57,862 | +0.78% | 9천 |
|---|
| 2025.11.13 | ₩63,433 | ₩63,433 | ₩60,375 | ₩60,466 | -4.68% | 2.1만 |
|---|
| 2025.11.12 | ₩64,398 | ₩64,505 | ₩62,346 | ₩62,745 | -2.57% | 7.8천 |
|---|
| 2025.11.11 | ₩64,259 | ₩64,259 | ₩63,598 | ₩63,598 | -1.03% | 3.8천 |
|---|
| 2025.11.10 | ₩64,277 | ₩65,417 | ₩64,277 | ₩65,389 | +1.73% | 1.1만 |
|---|
| 2025.11.07 | ₩61,448 | ₩63,957 | ₩61,448 | ₩63,957 | +4.08% | 4.2천 |
|---|
| 2025.11.06 | ₩63,231 | ₩63,231 | ₩61,662 | ₩62,199 | -1.63% | 2.4만 |
|---|
| 2025.11.05 | ₩62,896 | ₩64,385 | ₩62,896 | ₩63,982 | +1.73% | 8.5천 |
|---|
| 2025.11.04 | ₩64,371 | ₩64,653 | ₩61,508 | ₩61,849 | -3.92% | 1만 |
|---|
| 2025.11.03 | ₩66,651 | ₩66,784 | ₩65,712 | ₩65,742 | -1.36% | 1.1만 |
|---|
| 2025.10.31 | ₩68,354 | ₩68,354 | ₩66,960 | ₩67,720 | -0.93% | 7.5천 |
|---|
| 2025.10.30 | ₩67,107 | ₩67,107 | ₩65,364 | ₩65,475 | -2.43% | 1.1만 |
|---|
| 2025.10.29 | ₩71,264 | ₩71,264 | ₩69,119 | ₩69,650 | -2.27% | 1.3만 |
|---|
| 2025.10.28 | ₩72,150 | ₩72,673 | ₩71,374 | ₩71,374 | -1.07% | 1.2만 |
|---|
| 2025.10.27 | ₩72,109 | ₩72,230 | ₩71,614 | ₩71,931 | -0.25% | 1.6만 |
|---|
| 2025.10.24 | ₩69,870 | ₩69,870 | ₩69,032 | ₩69,555 | -0.45% | 8.6천 |
|---|
| 2025.10.23 | ₩68,502 | ₩69,374 | ₩68,502 | ₩69,061 | +0.82% | 4.3천 |
|---|
| 2025.10.22 | ₩67,697 | ₩68,059 | ₩67,362 | ₩67,509 | -0.28% | 1.7만 |
|---|
| 2025.10.21 | ₩67,764 | ₩70,151 | ₩67,764 | ₩69,543 | +2.62% | 5.8천 |
|---|
| 2025.10.20 | ₩68,448 | ₩69,722 | ₩68,314 | ₩68,730 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩65,793 | ₩66,986 | ₩65,055 | ₩66,433 | +0.97% | 1.6만 |
|---|
| 2025.10.16 | ₩69,400 | ₩69,534 | ₩67,188 | ₩67,469 | -2.78% | 1.6만 |
|---|
| 2025.10.15 | ₩69,521 | ₩70,178 | ₩68,991 | ₩69,581 | +0.09% | 7.2천 |
|---|
| 2025.10.14 | ₩69,374 | ₩70,882 | ₩68,676 | ₩70,456 | +1.56% | 1.2만 |
|---|
| 2025.10.13 | ₩71,868 | ₩72,604 | ₩71,399 | ₩72,604 | +1.02% | 1.5만 |
|---|
| 2025.10.10 | ₩76,428 | ₩76,669 | ₩72,552 | ₩72,886 | -4.63% | 1.1만 |
|---|