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 | ₩36,757 | ₩36,856 | ₩36,526 | ₩36,526 | -0.63% | 5.5천 |
| 2026.10.08 | ₩36,369 | ₩36,730 | ₩35,752 | ₩36,258 | -0.31% | 8천 |
| 2026.10.07 | ₩37,078 | ₩37,159 | ₩36,804 | ₩37,080 | +0.00% | 6천 |
| 2026.10.06 | ₩38,445 | ₩38,526 | ₩38,097 | ₩38,156 | -0.75% | 2.5천 |
| 2026.10.05 | ₩38,284 | ₩38,593 | ₩37,896 | ₩38,176 | -0.28% | 1.3천 |
| 2026.10.02 | ₩38,418 | ₩38,418 | ₩37,346 | ₩37,446 | -2.53% | 3.6천 |
| 2026.10.01 | ₩37,219 | ₩37,614 | ₩37,105 | ₩37,593 | +1.00% | 3.4천 |
| 2026.09.30 | ₩37,923 | ₩37,923 | ₩37,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,072 |
| -2.24% |
| 1.2만 |
| 2026.09.29 | ₩37,387 | ₩37,387 | ₩37,045 | ₩37,066 | -0.86% | 1.3천 |
|---|
| 2026.09.28 | ₩37,655 | ₩38,010 | ₩37,534 | ₩37,748 | +0.25% | 4.9천 |
|---|
| 2026.09.25 | ₩38,083 | ₩38,083 | ₩37,641 | ₩38,034 | -0.13% | 1.6천 |
|---|
| 2026.09.24 | ₩37,856 | ₩38,378 | ₩37,856 | ₩38,276 | +1.11% | 1.8천 |
|---|
| 2026.09.23 | ₩38,546 | ₩38,546 | ₩37,990 | ₩38,275 | -0.70% | 1.6천 |
|---|
| 2026.09.22 | ₩39,048 | ₩39,122 | ₩39,048 | ₩39,048 | 0.00% | 2.2천 |
|---|
| 2026.09.21 | ₩38,874 | ₩39,082 | ₩38,832 | ₩39,082 | +0.53% | 6.4천 |
|---|
| 2026.09.18 | ₩38,057 | ₩38,237 | ₩38,057 | ₩38,237 | +0.48% | 900 |
|---|
| 2026.09.17 | ₩36,804 | ₩36,804 | ₩36,502 | ₩36,546 | -0.70% | 600 |
|---|
| 2026.09.16 | ₩35,980 | ₩36,219 | ₩35,980 | ₩36,219 | +0.67% | 1.5천 |
|---|
| 2026.09.15 | ₩36,288 | ₩36,288 | ₩36,171 | ₩36,171 | -0.32% | 1.5천 |
|---|
| 2026.09.14 | ₩37,320 | ₩37,856 | ₩37,320 | ₩37,856 | +1.44% | 700 |
|---|
| 2026.09.11 | ₩37,655 | ₩37,655 | ₩36,928 | ₩36,928 | -1.93% | 700 |
|---|
| 2026.09.10 | ₩36,784 | ₩36,824 | ₩36,738 | ₩36,738 | -0.12% | 1.6천 |
|---|
| 2026.09.09 | ₩37,695 | ₩37,715 | ₩37,306 | ₩37,306 | -1.03% | 4천 |
|---|
| 2026.09.08 | ₩37,212 | ₩37,641 | ₩36,904 | ₩37,340 | +0.34% | 1.4천 |
|---|
| 2026.09.04 | ₩37,521 | ₩37,990 | ₩37,521 | ₩37,990 | +1.25% | 3.3천 |
|---|
| 2026.09.03 | ₩37,447 | ₩38,581 | ₩37,447 | ₩38,581 | +3.03% | 2.3천 |
|---|
| 2026.09.02 | ₩36,516 | ₩36,596 | ₩36,462 | ₩36,596 | +0.22% | 4.4천 |
|---|
| 2026.09.01 | ₩36,676 | ₩36,676 | ₩36,516 | ₩36,609 | -0.18% | 1.1천 |
|---|
| 2026.08.31 | ₩36,971 | ₩37,614 | ₩36,918 | ₩37,546 | +1.55% | 4.9천 |
|---|
| 2026.08.28 | ₩37,668 | ₩37,869 | ₩36,703 | ₩36,746 | -2.45% | 8.9천 |
|---|
| 2026.08.27 | ₩39,169 | ₩39,236 | ₩38,861 | ₩38,861 | -0.79% | 2.5천 |
|---|
| 2026.08.26 | ₩37,708 | ₩38,030 | ₩37,708 | ₩37,998 | +0.77% | 1.2천 |
|---|
| 2026.08.25 | ₩38,191 | ₩38,287 | ₩38,177 | ₩38,177 | -0.04% | 6.5천 |
|---|
| 2026.08.24 | ₩38,030 | ₩38,351 | ₩38,003 | ₩38,170 | +0.37% | 1.3만 |
|---|
| 2026.08.21 | ₩37,936 | ₩37,963 | ₩37,889 | ₩37,963 | +0.07% | 3.3천 |
|---|
| 2026.08.20 | ₩37,119 | ₩37,226 | ₩37,119 | ₩37,199 | +0.22% | 1.8천 |
|---|
| 2026.08.19 | ₩34,720 | ₩36,261 | ₩34,707 | ₩36,249 | +4.40% | 3.5천 |
|---|
| 2026.08.18 | ₩34,212 | ₩34,707 | ₩34,212 | ₩34,601 | +1.14% | 2.2천 |
|---|
| 2026.08.17 | ₩33,795 | ₩34,465 | ₩33,795 | ₩34,392 | +1.76% | 1.4천 |
|---|
| 2026.08.14 | ₩33,328 | ₩33,581 | ₩33,328 | ₩33,527 | +0.60% | 1.3천 |
|---|
| 2026.08.13 | ₩34,070 | ₩34,070 | ₩33,648 | ₩33,815 | -0.75% | 2.5천 |
|---|
| 2026.08.12 | ₩33,882 | ₩33,882 | ₩33,782 | ₩33,798 | -0.25% | 2.3천 |
|---|
| 2026.08.11 | ₩34,204 | ₩34,284 | ₩33,822 | ₩33,849 | -1.04% | 2.8천 |
|---|
| 2026.08.10 | ₩34,613 | ₩34,626 | ₩34,130 | ₩34,164 | -1.30% | 4.6천 |
|---|
| 2026.08.07 | ₩34,644 | ₩34,752 | ₩34,644 | ₩34,752 | +0.31% | 1.5천 |
|---|
| 2026.08.06 | ₩34,412 | ₩34,418 | ₩34,412 | ₩34,418 | +0.02% | 500 |
|---|
| 2026.08.05 | ₩34,157 | ₩34,644 | ₩34,157 | ₩34,644 | +1.42% | 700 |
|---|
| 2026.08.04 | ₩34,130 | ₩34,299 | ₩33,916 | ₩34,299 | +0.49% | 2.4천 |
|---|
| 2026.08.03 | ₩33,434 | ₩34,077 | ₩33,434 | ₩34,037 | +1.80% | 4.9천 |
|---|
| 2026.07.31 | ₩33,366 | ₩33,541 | ₩33,253 | ₩33,525 | +0.47% | 3.1천 |
|---|
| 2026.07.30 | ₩34,358 | ₩34,532 | ₩34,358 | ₩34,503 | +0.42% | 2.9천 |
|---|
| 2026.07.29 | ₩34,988 | ₩34,988 | ₩34,519 | ₩34,519 | -1.34% | 1.4천 |
|---|
| 2026.07.28 | ₩34,211 | ₩34,697 | ₩34,037 | ₩34,597 | +1.13% | 5천 |
|---|
| 2026.07.27 | ₩35,336 | ₩35,403 | ₩35,082 | ₩35,281 | -0.16% | 1만 |
|---|
| 2026.07.24 | ₩34,827 | ₩34,827 | ₩34,559 | ₩34,827 | 0.00% | 2.3천 |
|---|
| 2026.07.23 | ₩35,269 | ₩35,269 | ₩34,559 | ₩35,096 | -0.49% | 1.2천 |
|---|
| 2026.07.22 | ₩35,631 | ₩35,846 | ₩35,618 | ₩35,779 | +0.41% | 4.1천 |
|---|
| 2026.07.21 | ₩35,953 | ₩36,281 | ₩35,899 | ₩36,037 | +0.23% | 2.4천 |
|---|
| 2026.07.20 | ₩34,841 | ₩35,430 | ₩34,693 | ₩35,261 | +1.21% | 6천 |
|---|
| 2026.07.17 | ₩33,795 | ₩34,640 | ₩33,795 | ₩34,626 | +2.46% | 6.5천 |
|---|
| 2026.07.16 | ₩34,666 | ₩34,975 | ₩34,640 | ₩34,680 | +0.04% | 5.8천 |
|---|
| 2026.07.15 | ₩35,189 | ₩35,390 | ₩34,995 | ₩35,102 | -0.25% | 9.3천 |
|---|
| 2026.07.14 | ₩34,412 | ₩34,975 | ₩34,278 | ₩34,832 | +1.22% | 4.6만 |
|---|
| 2026.07.13 | ₩33,655 | ₩33,836 | ₩33,219 | ₩33,412 | -0.72% | 4.4천 |
|---|
| 2026.07.10 | ₩34,492 | ₩34,814 | ₩34,385 | ₩34,457 | -0.10% | 3.1천 |
|---|
| 2026.07.09 | ₩33,876 | ₩34,077 | ₩33,836 | ₩34,046 | +0.50% | 1.6천 |
|---|
| 2026.07.08 | ₩33,112 | ₩33,420 | ₩33,112 | ₩33,415 | +0.91% | 4.8천 |
|---|
| 2026.07.07 | ₩34,130 | ₩34,331 | ₩34,130 | ₩34,298 | +0.49% | 1.9천 |
|---|
| 2026.07.06 | ₩33,514 | ₩34,271 | ₩33,502 | ₩34,271 | +2.26% | 3.5천 |
|---|
| 2026.07.02 | ₩33,594 | ₩33,621 | ₩33,501 | ₩33,507 | -0.26% | 2.4천 |
|---|
| 2026.07.01 | ₩32,053 | ₩32,884 | ₩32,053 | ₩32,735 | +2.13% | 1.6만 |
|---|
| 2026.06.30 | ₩31,886 | ₩32,281 | ₩31,824 | ₩32,093 | +0.65% | 4.2천 |
|---|
| 2026.06.29 | ₩32,844 | ₩33,058 | ₩32,335 | ₩33,058 | +0.65% | 6천 |
|---|
| 2026.06.26 | ₩33,232 | ₩33,715 | ₩33,231 | ₩33,348 | +0.35% | 7.1천 |
|---|
| 2026.06.25 | ₩33,112 | ₩33,648 | ₩32,911 | ₩33,023 | -0.27% | 3.8천 |
|---|
| 2026.06.24 | ₩34,278 | ₩34,278 | ₩33,005 | ₩33,344 | -2.72% | 5.4천 |
|---|
| 2026.06.23 | ₩34,733 | ₩34,881 | ₩34,707 | ₩34,806 | +0.21% | 5.1천 |
|---|
| 2026.06.22 | ₩36,234 | ₩36,690 | ₩35,939 | ₩36,087 | -0.41% | 8천 |
|---|
| 2026.06.18 | ₩35,886 | ₩35,946 | ₩34,814 | ₩35,107 | -2.17% | 3.4천 |
|---|
| 2026.06.17 | ₩36,328 | ₩36,971 | ₩35,863 | ₩35,863 | -1.28% | 5.3천 |
|---|
| 2026.06.16 | ₩36,683 | ₩36,723 | ₩36,536 | ₩36,656 | -0.07% | 2.2천 |
|---|
| 2026.06.15 | ₩36,730 | ₩36,863 | ₩36,609 | ₩36,788 | +0.16% | 5.4천 |
|---|
| 2026.06.12 | ₩35,109 | ₩35,604 | ₩35,109 | ₩35,417 | +0.88% | 5.5천 |
|---|
| 2026.06.11 | ₩34,881 | ₩35,314 | ₩34,854 | ₩35,314 | +1.24% | 1.5천 |
|---|
| 2026.06.10 | ₩34,573 | ₩34,573 | ₩34,351 | ₩34,382 | -0.55% | 1.8천 |
|---|
| 2026.06.09 | ₩34,640 | ₩34,640 | ₩33,849 | ₩34,396 | -0.70% | 1.1만 |
|---|
| 2026.06.08 | ₩35,216 | ₩35,537 | ₩35,135 | ₩35,189 | -0.08% | 3.2만 |
|---|
| 2026.06.05 | ₩34,546 | ₩34,546 | ₩32,683 | ₩33,297 | -3.62% | 2만 |
|---|
| 2026.06.04 | ₩35,015 | ₩35,819 | ₩35,015 | ₩35,319 | +0.87% | 1.4만 |
|---|
| 2026.06.03 | ₩37,145 | ₩37,179 | ₩36,328 | ₩36,328 | -2.20% | 4.4천 |
|---|
| 2026.06.02 | ₩38,432 | ₩38,432 | ₩37,078 | ₩37,302 | -2.94% | 2만 |
|---|
| 2026.06.01 | ₩40,080 | ₩40,080 | ₩39,598 | ₩39,876 | -0.51% | 7.3천 |
|---|
| 2026.05.29 | ₩40,562 | ₩41,487 | ₩40,562 | ₩41,086 | +1.29% | 4.2천 |
|---|
| 2026.05.28 | ₩40,603 | ₩41,034 | ₩40,603 | ₩41,034 | +1.06% | 4.6천 |
|---|
| 2026.05.27 | ₩42,767 | ₩42,881 | ₩42,708 | ₩42,804 | +0.09% | 5.3천 |
|---|
| 2026.05.26 | ₩43,912 | ₩44,569 | ₩43,285 | ₩43,380 | -1.21% | 5.2천 |
|---|
| 2026.05.22 | ₩44,046 | ₩44,046 | ₩43,299 | ₩43,299 | -1.70% | 3.5천 |
|---|
| 2026.05.21 | ₩43,912 | ₩44,383 | ₩43,912 | ₩44,383 | +1.07% | 3천 |
|---|
| 2026.05.20 | ₩43,966 | ₩44,351 | ₩43,966 | ₩44,351 | +0.87% | 4.3천 |
|---|
| 2026.05.19 | ₩43,754 | ₩43,845 | ₩43,655 | ₩43,738 | -0.04% | 3.7천 |
|---|
| 2026.05.18 | ₩44,113 | ₩44,167 | ₩43,470 | ₩43,856 | -0.58% | 3.7천 |
|---|
| 2026.05.15 | ₩45,721 | ₩45,721 | ₩45,177 | ₩45,177 | -1.19% | 1.9천 |
|---|
| 2026.05.14 | ₩45,614 | ₩46,673 | ₩45,561 | ₩46,501 | +1.94% | 4.7천 |
|---|
| 2026.05.13 | ₩45,520 | ₩45,520 | ₩45,078 | ₩45,432 | -0.19% | 2.6천 |
|---|
| 2026.05.12 | ₩46,056 | ₩46,150 | ₩45,601 | ₩46,123 | +0.15% | 7.7천 |
|---|
| 2026.05.11 | ₩46,338 | ₩46,842 | ₩46,097 | ₩46,842 | +1.09% | 2.1천 |
|---|
| 2026.05.08 | ₩45,400 | ₩45,762 | ₩45,346 | ₩45,720 | +0.71% | 4.9천 |
|---|
| 2026.05.07 | ₩45,932 | ₩45,932 | ₩45,614 | ₩45,681 | -0.55% | 4.3천 |
|---|
| 2026.05.06 | ₩46,726 | ₩46,726 | ₩46,338 | ₩46,449 | -0.59% | 3.5천 |
|---|
| 2026.05.05 | ₩46,525 | ₩46,592 | ₩46,472 | ₩46,539 | +0.03% | 6.4천 |
|---|
| 2026.05.04 | ₩45,680 | ₩46,190 | ₩45,680 | ₩46,133 | +0.99% | 1.8천 |
|---|
| 2026.05.01 | ₩45,294 | ₩45,453 | ₩45,206 | ₩45,366 | +0.16% | 5.1천 |
|---|
| 2026.04.30 | ₩44,288 | ₩44,448 | ₩44,187 | ₩44,302 | +0.03% | 5천 |
|---|
| 2026.04.29 | ₩44,636 | ₩44,636 | ₩43,368 | ₩43,721 | -2.05% | 2.1천 |
|---|
| 2026.04.28 | ₩44,984 | ₩45,159 | ₩44,797 | ₩45,118 | +0.30% | 4.3천 |
|---|
| 2026.04.27 | ₩45,963 | ₩46,190 | ₩45,360 | ₩45,400 | -1.22% | 3천 |
|---|
| 2026.04.24 | ₩46,204 | ₩46,217 | ₩45,963 | ₩45,963 | -0.52% | 3.7천 |
|---|
| 2026.04.23 | ₩45,855 | ₩46,391 | ₩45,855 | ₩46,030 | +0.38% | 3천 |
|---|
| 2026.04.22 | ₩46,298 | ₩46,780 | ₩46,298 | ₩46,582 | +0.61% | 5.6천 |
|---|
| 2026.04.21 | ₩44,877 | ₩44,971 | ₩44,222 | ₩44,222 | -1.46% | 2천 |
|---|
| 2026.04.20 | ₩44,341 | ₩45,038 | ₩44,221 | ₩44,959 | +1.39% | 3.2천 |
|---|
| 2026.04.17 | ₩45,266 | ₩45,657 | ₩45,266 | ₩45,460 | +0.43% | 7.2천 |
|---|
| 2026.04.16 | ₩43,537 | ₩44,353 | ₩43,510 | ₩44,353 | +1.87% | 5.3만 |
|---|
| 2026.04.15 | ₩43,658 | ₩44,140 | ₩43,484 | ₩44,113 | +1.04% | 2.8천 |
|---|
| 2026.04.14 | ₩43,772 | ₩43,886 | ₩43,665 | ₩43,665 | -0.24% | 3.6천 |
|---|
| 2026.04.13 | ₩42,505 | ₩43,323 | ₩42,492 | ₩43,323 | +1.92% | 3.5천 |
|---|
| 2026.04.10 | ₩42,639 | ₩43,130 | ₩42,599 | ₩43,123 | +1.13% | 2.1천 |
|---|
| 2026.04.09 | ₩41,916 | ₩42,700 | ₩41,916 | ₩42,574 | +1.57% | 1.5천 |
|---|
| 2026.04.08 | ₩42,505 | ₩42,505 | ₩41,983 | ₩42,133 | -0.88% | 1.2천 |
|---|
| 2026.04.07 | ₩40,509 | ₩40,955 | ₩40,509 | ₩40,955 | +1.10% | 3.3천 |
|---|
| 2026.04.06 | ₩41,085 | ₩41,541 | ₩41,085 | ₩41,291 | +0.50% | 2.9천 |
|---|
| 2026.04.02 | ₩39,611 | ₩39,825 | ₩39,611 | ₩39,685 | +0.19% | 2.2천 |
|---|
| 2026.04.01 | ₩40,406 | ₩40,670 | ₩40,308 | ₩40,335 | -0.18% | 2.1천 |
|---|
| 2026.03.31 | ₩40,013 | ₩40,294 | ₩39,665 | ₩40,081 | +0.17% | 4.1천 |
|---|
| 2026.03.30 | ₩40,087 | ₩40,134 | ₩39,222 | ₩39,293 | -1.98% | 7천 |
|---|
| 2026.03.27 | ₩40,402 | ₩40,402 | ₩39,888 | ₩39,902 | -1.24% | 3.7천 |
|---|
| 2026.03.26 | ₩41,889 | ₩41,889 | ₩41,286 | ₩41,286 | -1.44% | 5.1천 |
|---|
| 2026.03.25 | ₩42,974 | ₩42,974 | ₩42,492 | ₩42,595 | -0.88% | 1.6천 |
|---|
| 2026.03.24 | ₩42,412 | ₩42,532 | ₩41,688 | ₩41,688 | -1.71% | 4.8천 |
|---|
| 2026.03.23 | ₩42,854 | ₩43,175 | ₩42,184 | ₩42,526 | -0.77% | 4.5천 |
|---|
| 2026.03.20 | ₩42,358 | ₩42,358 | ₩41,902 | ₩42,229 | -0.30% | 3.4천 |
|---|
| 2026.03.19 | ₩42,050 | ₩42,304 | ₩41,608 | ₩42,260 | +0.50% | 1.7천 |
|---|
| 2026.03.18 | ₩43,484 | ₩43,497 | ₩42,680 | ₩42,743 | -1.70% | 2.7천 |
|---|
| 2026.03.17 | ₩43,966 | ₩44,636 | ₩43,953 | ₩44,635 | +1.52% | 8.2천 |
|---|
| 2026.03.16 | ₩43,966 | ₩44,113 | ₩43,819 | ₩44,113 | +0.34% | 4.6천 |
|---|
| 2026.03.13 | ₩43,443 | ₩43,618 | ₩42,398 | ₩42,492 | -2.19% | 6천 |
|---|
| 2026.03.12 | ₩41,983 | ₩42,168 | ₩41,594 | ₩42,168 | +0.44% | 4.9천 |
|---|
| 2026.03.11 | ₩42,157 | ₩42,197 | ₩41,634 | ₩42,197 | +0.10% | 1.5천 |
|---|
| 2026.03.10 | ₩41,809 | ₩42,558 | ₩41,527 | ₩41,811 | +0.01% | 4.7천 |
|---|
| 2026.03.09 | ₩41,018 | ₩41,266 | ₩40,998 | ₩41,168 | +0.37% | 1.6만 |
|---|
| 2026.03.06 | ₩41,165 | ₩41,165 | ₩40,479 | ₩40,629 | -1.30% | 1.3만 |
|---|
| 2026.03.05 | ₩43,068 | ₩43,068 | ₩42,090 | ₩42,465 | -1.40% | 2.9천 |
|---|
| 2026.03.04 | ₩42,653 | ₩43,872 | ₩42,546 | ₩43,524 | +2.04% | 1만 |
|---|
| 2026.03.03 | ₩39,598 | ₩40,710 | ₩39,598 | ₩40,549 | +2.40% | 2.9천 |
|---|
| 2026.03.02 | ₩38,887 | ₩41,541 | ₩38,887 | ₩41,072 | +5.62% | 1만 |
|---|
| 2026.02.27 | ₩39,155 | ₩39,343 | ₩38,713 | ₩38,952 | -0.52% | 7.5천 |
|---|
| 2026.02.26 | ₩40,905 | ₩40,905 | ₩39,651 | ₩40,013 | -2.18% | 7.8천 |
|---|
| 2026.02.25 | ₩40,281 | ₩41,983 | ₩40,147 | ₩41,782 | +3.73% | 5.9천 |
|---|
| 2026.02.24 | ₩38,177 | ₩39,035 | ₩38,070 | ₩38,981 | +2.11% | 6천 |
|---|
| 2026.02.23 | ₩40,053 | ₩40,053 | ₩38,767 | ₩38,941 | -2.78% | 8.2천 |
|---|
| 2026.02.20 | ₩40,522 | ₩41,085 | ₩40,268 | ₩40,857 | +0.83% | 1.6만 |
|---|
| 2026.02.19 | ₩39,879 | ₩40,629 | ₩39,879 | ₩40,629 | +1.88% | 2.6천 |
|---|
| 2026.02.18 | ₩40,670 | ₩41,045 | ₩40,026 | ₩40,083 | -1.44% | 6.2천 |
|---|
| 2026.02.17 | ₩41,005 | ₩41,192 | ₩40,201 | ₩40,817 | -0.46% | 5.5천 |
|---|
| 2026.02.13 | ₩40,629 | ₩41,668 | ₩40,576 | ₩41,416 | +1.94% | 7.8천 |
|---|
| 2026.02.12 | ₩40,951 | ₩40,978 | ₩39,397 | ₩39,445 | -3.68% | 2.8만 |
|---|
| 2026.02.11 | ₩41,018 | ₩41,018 | ₩39,758 | ₩40,777 | -0.59% | 8.6천 |
|---|
| 2026.02.10 | ₩41,460 | ₩41,969 | ₩40,936 | ₩41,353 | -0.26% | 6.3천 |
|---|
| 2026.02.09 | ₩41,454 | ₩42,680 | ₩41,273 | ₩42,532 | +2.60% | 8.9천 |
|---|
| 2026.02.06 | ₩40,549 | ₩42,747 | ₩40,549 | ₩42,090 | +3.80% | 1.4만 |
|---|
| 2026.02.05 | ₩42,130 | ₩42,307 | ₩39,330 | ₩39,330 | -6.65% | 2만 |
|---|
| 2026.02.04 | ₩44,958 | ₩45,118 | ₩43,230 | ₩43,989 | -2.15% | 1.7만 |
|---|
| 2026.02.03 | ₩46,726 | ₩46,726 | ₩44,475 | ₩45,695 | -2.21% | 2.4만 |
|---|
| 2026.02.02 | ₩46,713 | ₩47,289 | ₩46,365 | ₩46,552 | -0.34% | 3.7만 |
|---|
| 2026.01.30 | ₩49,380 | ₩50,036 | ₩49,005 | ₩49,902 | +1.06% | 1.2만 |
|---|
| 2026.01.29 | ₩52,207 | ₩52,462 | ₩49,675 | ₩50,103 | -4.03% | 1.4만 |
|---|
| 2026.01.28 | ₩54,477 | ₩54,539 | ₩53,890 | ₩54,070 | -0.75% | 9.5천 |
|---|
| 2026.01.27 | ₩53,306 | ₩54,150 | ₩52,904 | ₩54,150 | +1.58% | 5.4천 |
|---|
| 2026.01.26 | ₩53,065 | ₩53,695 | ₩52,917 | ₩53,051 | -0.03% | 1.1만 |
|---|
| 2026.01.23 | ₩54,056 | ₩55,033 | ₩53,735 | ₩54,097 | +0.07% | 1.1만 |
|---|
| 2026.01.22 | ₩53,976 | ₩54,324 | ₩53,746 | ₩54,137 | +0.30% | 7.2천 |
|---|
| 2026.01.21 | ₩54,204 | ₩54,631 | ₩52,904 | ₩54,445 | +0.44% | 1.6만 |
|---|
| 2026.01.20 | ₩54,954 | ₩55,061 | ₩53,989 | ₩54,190 | -1.39% | 8.2천 |
|---|
| 2026.01.16 | ₩57,581 | ₩57,594 | ₩56,943 | ₩57,535 | -0.08% | 9.9천 |
|---|
| 2026.01.15 | ₩58,009 | ₩58,130 | ₩57,272 | ₩57,272 | -1.27% | 8.8천 |
|---|
| 2026.01.14 | ₩57,768 | ₩58,706 | ₩57,768 | ₩58,434 | +1.15% | 4.6천 |
|---|
| 2026.01.13 | ₩55,879 | ₩57,018 | ₩55,718 | ₩56,857 | +1.75% | 1.5만 |
|---|
| 2026.01.12 | ₩54,244 | ₩55,477 | ₩54,244 | ₩55,060 | +1.50% | 7.7천 |
|---|
| 2026.01.09 | ₩54,592 | ₩55,209 | ₩54,365 | ₩54,365 | -0.42% | 4.6천 |
|---|
| 2026.01.08 | ₩53,949 | ₩54,994 | ₩53,949 | ₩54,619 | +1.24% | 1.1만 |
|---|
| 2026.01.07 | ₩54,994 | ₩55,112 | ₩54,619 | ₩54,767 | -0.41% | 5.4천 |
|---|
| 2026.01.06 | ₩55,892 | ₩55,973 | ₩55,102 | ₩55,544 | -0.62% | 3.4천 |
|---|
| 2026.01.05 | ₩55,088 | ₩55,906 | ₩55,088 | ₩55,741 | +1.18% | 8.6천 |
|---|
| 2026.01.02 | ₩53,346 | ₩54,137 | ₩53,185 | ₩53,771 | +0.80% | 9.2천 |
|---|
| 2025.12.31 | ₩53,346 | ₩53,346 | ₩52,463 | ₩52,510 | -1.57% | 8.1천 |
|---|
| 2025.12.30 | ₩52,757 | ₩53,467 | ₩52,676 | ₩52,676 | -0.15% | 5.2천 |
|---|
| 2025.12.29 | ₩53,842 | ₩53,842 | ₩53,333 | ₩53,365 | -0.89% | 1.4만 |
|---|
| 2025.12.26 | ₩54,137 | ₩54,190 | ₩53,185 | ₩53,586 | -1.02% | 4.7천 |
|---|
| 2025.12.24 | ₩53,226 | ₩53,480 | ₩53,132 | ₩53,374 | +0.28% | 2.1천 |
|---|
| 2025.12.23 | ₩53,373 | ₩53,775 | ₩52,998 | ₩53,614 | +0.45% | 5.1천 |
|---|
| 2025.12.22 | ₩55,021 | ₩55,128 | ₩53,788 | ₩54,016 | -1.83% | 1.2만 |
|---|
| 2025.12.19 | ₩53,788 | ₩54,445 | ₩53,228 | ₩53,668 | -0.22% | 5천 |
|---|
| 2025.12.18 | ₩54,244 | ₩54,257 | ₩51,792 | ₩51,912 | -4.30% | 8.6천 |
|---|
| 2025.12.17 | ₩53,775 | ₩54,251 | ₩52,261 | ₩52,522 | -2.33% | 6.5천 |
|---|
| 2025.12.16 | ₩53,386 | ₩53,494 | ₩53,214 | ₩53,453 | +0.13% | 2.7천 |
|---|
| 2025.12.15 | ₩54,445 | ₩54,445 | ₩52,261 | ₩52,489 | -3.59% | 7.9천 |
|---|
| 2025.12.12 | ₩56,147 | ₩56,281 | ₩54,740 | ₩54,981 | -2.08% | 1.4만 |
|---|
| 2025.12.11 | ₩55,135 | ₩56,013 | ₩54,611 | ₩56,013 | +1.59% | 5.2천 |
|---|
| 2025.12.10 | ₩55,812 | ₩57,219 | ₩55,773 | ₩56,147 | +0.60% | 1.1만 |
|---|
| 2025.12.09 | ₩54,740 | ₩57,473 | ₩54,700 | ₩56,656 | +3.50% | 2.4만 |
|---|
| 2025.12.08 | ₩55,508 | ₩55,508 | ₩54,476 | ₩55,159 | -0.63% | 9.3천 |
|---|
| 2025.12.05 | ₩54,793 | ₩55,408 | ₩53,735 | ₩54,391 | -0.73% | 1.3만 |
|---|
| 2025.12.04 | ₩56,147 | ₩56,214 | ₩55,765 | ₩56,160 | +0.02% | 1.3만 |
|---|
| 2025.12.03 | ₩56,120 | ₩56,455 | ₩55,731 | ₩56,214 | +0.17% | 1.6만 |
|---|
| 2025.12.02 | ₩53,771 | ₩55,754 | ₩53,771 | ₩55,155 | +2.57% | 6천 |
|---|
| 2025.12.01 | ₩52,582 | ₩52,703 | ₩51,543 | ₩52,213 | -0.70% | 1.5만 |
|---|
| 2025.11.28 | ₩55,289 | ₩55,289 | ₩54,800 | ₩54,834 | -0.82% | 5.2천 |
|---|
| 2025.11.26 | ₩52,958 | ₩54,338 | ₩52,562 | ₩54,184 | +2.32% | 4.9천 |
|---|
| 2025.11.25 | ₩53,554 | ₩54,190 | ₩53,333 | ₩53,888 | +0.62% | 4.3천 |
|---|
| 2025.11.24 | ₩52,797 | ₩54,659 | ₩52,797 | ₩54,634 | +3.48% | 1만 |
|---|
| 2025.11.21 | ₩51,242 | ₩52,207 | ₩50,532 | ₩51,750 | +0.99% | 9.9천 |
|---|
| 2025.11.20 | ₩56,080 | ₩56,080 | ₩52,718 | ₩52,955 | -5.57% | 1.6만 |
|---|
| 2025.11.19 | ₩56,683 | ₩56,683 | ₩54,659 | ₩54,992 | -2.98% | 6.7천 |
|---|
| 2025.11.18 | ₩56,361 | ₩57,674 | ₩55,932 | ₩57,216 | +1.52% | 5.5천 |
|---|
| 2025.11.17 | ₩57,031 | ₩58,334 | ₩56,281 | ₩56,490 | -0.95% | 1.3만 |
|---|
| 2025.11.14 | ₩57,370 | ₩59,698 | ₩57,370 | ₩57,817 | +0.78% | 9천 |
|---|
| 2025.11.13 | ₩63,383 | ₩63,383 | ₩60,328 | ₩60,419 | -4.68% | 2.1만 |
|---|
| 2025.11.12 | ₩64,348 | ₩64,455 | ₩62,298 | ₩62,696 | -2.57% | 7.8천 |
|---|
| 2025.11.11 | ₩64,208 | ₩64,208 | ₩63,548 | ₩63,548 | -1.03% | 3.8천 |
|---|
| 2025.11.10 | ₩64,227 | ₩65,366 | ₩64,227 | ₩65,338 | +1.73% | 1.1만 |
|---|
| 2025.11.07 | ₩61,400 | ₩63,907 | ₩61,400 | ₩63,907 | +4.08% | 4.2천 |
|---|
| 2025.11.06 | ₩63,182 | ₩63,182 | ₩61,614 | ₩62,150 | -1.63% | 2.4만 |
|---|
| 2025.11.05 | ₩62,847 | ₩64,334 | ₩62,847 | ₩63,932 | +1.73% | 8.5천 |
|---|
| 2025.11.04 | ₩64,321 | ₩64,602 | ₩61,460 | ₩61,800 | -3.92% | 1만 |
|---|
| 2025.11.03 | ₩66,599 | ₩66,732 | ₩65,661 | ₩65,690 | -1.36% | 1.1만 |
|---|
| 2025.10.31 | ₩68,301 | ₩68,301 | ₩66,907 | ₩67,667 | -0.93% | 7.5천 |
|---|
| 2025.10.30 | ₩67,055 | ₩67,055 | ₩65,313 | ₩65,424 | -2.43% | 1.1만 |
|---|
| 2025.10.29 | ₩71,209 | ₩71,209 | ₩69,065 | ₩69,595 | -2.27% | 1.3만 |
|---|
| 2025.10.28 | ₩72,093 | ₩72,616 | ₩71,319 | ₩71,319 | -1.07% | 1.2만 |
|---|
| 2025.10.27 | ₩72,053 | ₩72,173 | ₩71,558 | ₩71,875 | -0.25% | 1.6만 |
|---|
| 2025.10.24 | ₩69,815 | ₩69,815 | ₩68,978 | ₩69,500 | -0.45% | 8.6천 |
|---|
| 2025.10.23 | ₩68,448 | ₩69,319 | ₩68,448 | ₩69,007 | +0.82% | 4.3천 |
|---|
| 2025.10.22 | ₩67,644 | ₩68,006 | ₩67,309 | ₩67,457 | -0.28% | 1.7만 |
|---|
| 2025.10.21 | ₩67,711 | ₩70,096 | ₩67,711 | ₩69,488 | +2.62% | 5.8천 |
|---|
| 2025.10.20 | ₩68,395 | ₩69,668 | ₩68,261 | ₩68,676 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩65,741 | ₩66,934 | ₩65,004 | ₩66,381 | +0.97% | 1.6만 |
|---|
| 2025.10.16 | ₩69,346 | ₩69,480 | ₩67,135 | ₩67,416 | -2.78% | 1.6만 |
|---|
| 2025.10.15 | ₩69,467 | ₩70,123 | ₩68,937 | ₩69,527 | +0.09% | 7.2천 |
|---|
| 2025.10.14 | ₩69,319 | ₩70,827 | ₩68,622 | ₩70,401 | +1.56% | 1.2만 |
|---|
| 2025.10.13 | ₩71,812 | ₩72,547 | ₩71,343 | ₩72,547 | +1.02% | 1.5만 |
|---|
| 2025.10.10 | ₩76,368 | ₩76,609 | ₩72,495 | ₩72,829 | -4.63% | 1.1만 |
|---|